NasdaqGS - Delayed Quote • USD
Tesla, Inc. (TSLA)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jul 15, 2020 | 102.87 | 103.33 | 97.13 | 103.07 | 103.07 | 245,517,000 |
Jul 14, 2020 | 103.73 | 106.00 | 95.40 | 101.12 | 101.12 | 351,271,500 |
Jul 13, 2020 | 110.60 | 119.67 | 98.07 | 99.80 | 99.80 | 584,781,000 |
Jul 10, 2020 | 93.07 | 103.26 | 91.73 | 102.98 | 102.98 | 350,064,000 |
Jul 9, 2020 | 93.13 | 93.90 | 90.09 | 92.95 | 92.95 | 175,764,000 |
Jul 8, 2020 | 93.67 | 94.48 | 87.42 | 91.06 | 91.06 | 244,669,500 |
Jul 7, 2020 | 93.67 | 95.30 | 89.11 | 92.66 | 92.66 | 322,345,500 |
Jul 6, 2020 | 85.11 | 91.85 | 84.40 | 91.44 | 91.44 | 308,548,500 |
Jul 2, 2020 | 81.43 | 81.87 | 79.04 | 80.58 | 80.58 | 258,751,500 |
Jul 1, 2020 | 72.20 | 75.69 | 72.03 | 74.64 | 74.64 | 199,903,500 |
Jun 30, 2020 | 67.10 | 72.51 | 66.92 | 71.99 | 71.99 | 253,777,500 |
Jun 29, 2020 | 64.60 | 67.33 | 63.23 | 67.29 | 67.29 | 135,396,000 |
Jun 26, 2020 | 66.32 | 66.33 | 63.66 | 63.98 | 63.98 | 132,823,500 |
Jun 25, 2020 | 63.62 | 65.73 | 62.48 | 65.73 | 65.73 | 138,817,500 |
Jun 24, 2020 | 66.27 | 66.73 | 63.54 | 64.06 | 64.06 | 164,394,000 |
Jun 23, 2020 | 66.59 | 67.47 | 66.27 | 66.79 | 66.79 | 95,479,500 |
Jun 22, 2020 | 66.66 | 67.26 | 66.00 | 66.29 | 66.29 | 95,436,000 |
Jun 19, 2020 | 67.52 | 67.73 | 66.09 | 66.73 | 66.73 | 130,195,500 |
Jun 18, 2020 | 66.87 | 67.95 | 66.30 | 66.93 | 66.93 | 146,278,500 |
Jun 17, 2020 | 65.85 | 67.00 | 65.50 | 66.12 | 66.12 | 148,362,000 |
Jun 16, 2020 | 67.46 | 67.53 | 64.16 | 65.48 | 65.48 | 210,766,500 |
Jun 15, 2020 | 61.19 | 66.59 | 60.57 | 66.06 | 66.06 | 235,458,000 |
Jun 12, 2020 | 65.33 | 65.87 | 60.84 | 62.35 | 62.35 | 251,451,000 |
Jun 11, 2020 | 66.01 | 67.93 | 64.80 | 64.86 | 64.86 | 238,747,500 |
Jun 10, 2020 | 66.13 | 68.50 | 65.50 | 68.34 | 68.34 | 278,451,000 |
Jun 9, 2020 | 62.67 | 63.63 | 61.60 | 62.71 | 62.71 | 170,823,000 |
Jun 8, 2020 | 61.27 | 63.33 | 60.61 | 63.33 | 63.33 | 212,620,500 |
Jun 5, 2020 | 58.52 | 59.10 | 57.75 | 59.04 | 59.04 | 117,178,500 |
Jun 4, 2020 | 59.33 | 59.72 | 57.23 | 57.63 | 57.63 | 133,315,500 |
Jun 3, 2020 | 59.21 | 59.86 | 58.67 | 58.86 | 58.86 | 119,242,500 |
Jun 2, 2020 | 59.65 | 60.58 | 58.07 | 58.77 | 58.77 | 203,484,000 |
Jun 1, 2020 | 57.20 | 59.93 | 56.94 | 59.87 | 59.87 | 224,092,500 |
May 29, 2020 | 53.92 | 55.67 | 53.61 | 55.67 | 55.67 | 176,467,500 |
May 28, 2020 | 54.23 | 54.98 | 53.45 | 53.72 | 53.72 | 108,834,000 |
May 27, 2020 | 54.72 | 55.18 | 52.33 | 54.68 | 54.68 | 173,242,500 |
May 26, 2020 | 55.63 | 55.64 | 54.38 | 54.59 | 54.59 | 121,345,500 |
May 22, 2020 | 54.81 | 55.45 | 54.13 | 54.46 | 54.46 | 149,812,500 |
May 21, 2020 | 54.40 | 55.50 | 53.07 | 55.17 | 55.17 | 183,819,000 |
May 20, 2020 | 54.70 | 55.07 | 54.12 | 54.37 | 54.37 | 109,639,500 |
May 19, 2020 | 54.34 | 54.80 | 53.74 | 53.87 | 53.87 | 144,547,500 |
May 18, 2020 | 55.19 | 55.65 | 53.59 | 54.24 | 54.24 | 174,987,000 |
May 15, 2020 | 52.69 | 53.67 | 52.44 | 53.28 | 53.28 | 157,776,000 |
May 14, 2020 | 52.00 | 53.56 | 50.93 | 53.56 | 53.56 | 205,233,000 |
May 13, 2020 | 54.72 | 55.07 | 50.89 | 52.73 | 52.73 | 285,982,500 |
May 12, 2020 | 55.13 | 56.22 | 53.87 | 53.96 | 53.96 | 238,603,500 |
May 11, 2020 | 52.70 | 54.93 | 52.33 | 54.09 | 54.09 | 247,794,000 |
May 8, 2020 | 52.92 | 54.93 | 52.47 | 54.63 | 54.63 | 241,297,500 |
May 7, 2020 | 51.81 | 53.09 | 51.49 | 52.00 | 52.00 | 172,915,500 |
May 6, 2020 | 51.77 | 52.65 | 50.74 | 52.17 | 52.17 | 166,848,000 |
May 5, 2020 | 52.65 | 53.26 | 50.81 | 51.21 | 51.21 | 254,875,500 |
May 4, 2020 | 46.73 | 50.80 | 46.53 | 50.75 | 50.75 | 288,556,500 |
May 1, 2020 | 50.33 | 51.52 | 45.54 | 46.75 | 46.75 | 487,977,000 |
Apr 30, 2020 | 57.01 | 57.99 | 50.90 | 52.13 | 52.13 | 427,078,500 |
Apr 29, 2020 | 52.68 | 53.55 | 52.21 | 53.37 | 53.37 | 243,240,000 |
Apr 28, 2020 | 53.04 | 53.67 | 50.45 | 51.27 | 51.27 | 228,330,000 |
Apr 27, 2020 | 49.17 | 53.30 | 49.00 | 53.25 | 53.25 | 310,221,000 |
Apr 24, 2020 | 47.39 | 48.72 | 46.55 | 48.34 | 48.34 | 198,180,000 |
Apr 23, 2020 | 48.51 | 48.93 | 46.88 | 47.04 | 47.04 | 198,550,500 |
Apr 22, 2020 | 46.93 | 48.93 | 45.91 | 48.81 | 48.81 | 212,482,500 |
Apr 21, 2020 | 48.67 | 50.22 | 44.92 | 45.78 | 45.78 | 303,136,500 |
Apr 20, 2020 | 48.85 | 51.04 | 47.48 | 49.76 | 49.76 | 221,199,000 |
Apr 17, 2020 | 51.49 | 51.66 | 49.84 | 50.26 | 50.26 | 196,923,000 |
Apr 16, 2020 | 47.80 | 50.63 | 47.11 | 49.68 | 49.68 | 309,868,500 |
Apr 15, 2020 | 49.47 | 50.21 | 47.33 | 48.66 | 48.66 | 353,655,000 |
Apr 14, 2020 | 46.60 | 49.46 | 46.16 | 47.33 | 47.33 | 458,647,500 |
Apr 13, 2020 | 39.34 | 43.47 | 38.70 | 43.40 | 43.40 | 337,131,000 |
Apr 9, 2020 | 37.47 | 38.35 | 37.14 | 38.20 | 38.20 | 204,750,000 |
Apr 8, 2020 | 36.95 | 37.15 | 35.56 | 36.59 | 36.59 | 189,840,000 |
Apr 7, 2020 | 36.33 | 37.67 | 35.49 | 36.36 | 36.36 | 268,797,000 |
Apr 6, 2020 | 34.08 | 34.73 | 33.20 | 34.42 | 34.42 | 223,527,000 |
Apr 3, 2020 | 33.97 | 34.37 | 31.23 | 32.00 | 32.00 | 338,431,500 |
Apr 2, 2020 | 32.07 | 32.95 | 29.76 | 30.30 | 30.30 | 297,876,000 |
Apr 1, 2020 | 33.60 | 34.26 | 31.67 | 32.10 | 32.10 | 200,298,000 |
Mar 31, 2020 | 33.42 | 36.20 | 33.13 | 34.93 | 34.93 | 266,572,500 |
Mar 30, 2020 | 34.02 | 34.44 | 32.75 | 33.48 | 33.48 | 179,971,500 |
Mar 27, 2020 | 33.67 | 35.05 | 32.94 | 34.29 | 34.29 | 215,661,000 |
Mar 26, 2020 | 36.49 | 37.33 | 34.15 | 35.21 | 35.21 | 260,710,500 |
Mar 25, 2020 | 36.35 | 37.13 | 34.07 | 35.95 | 35.95 | 318,340,500 |
Mar 24, 2020 | 31.82 | 34.25 | 31.60 | 33.67 | 33.67 | 343,428,000 |
Mar 23, 2020 | 28.91 | 29.47 | 27.37 | 28.95 | 28.95 | 246,817,500 |
Mar 20, 2020 | 29.21 | 31.80 | 28.39 | 28.50 | 28.50 | 424,282,500 |
Mar 19, 2020 | 24.98 | 30.13 | 23.90 | 28.51 | 28.51 | 452,932,500 |
Mar 18, 2020 | 25.93 | 26.99 | 23.37 | 24.08 | 24.08 | 356,793,000 |
Mar 17, 2020 | 29.33 | 31.46 | 26.40 | 28.68 | 28.68 | 359,919,000 |
Mar 16, 2020 | 31.30 | 32.99 | 29.48 | 29.67 | 29.67 | 307,342,500 |
Mar 13, 2020 | 39.67 | 40.50 | 33.47 | 36.44 | 36.44 | 339,604,500 |
Mar 12, 2020 | 38.73 | 39.63 | 36.42 | 37.37 | 37.37 | 283,636,500 |
Mar 11, 2020 | 42.68 | 43.57 | 40.87 | 42.28 | 42.28 | 199,837,500 |
Mar 10, 2020 | 43.96 | 44.53 | 40.53 | 43.02 | 43.02 | 233,916,000 |
Mar 9, 2020 | 40.36 | 44.20 | 40.33 | 40.53 | 40.53 | 256,105,500 |
Mar 6, 2020 | 46.00 | 47.13 | 45.62 | 46.90 | 46.90 | 189,943,500 |
Mar 5, 2020 | 48.25 | 49.72 | 47.87 | 48.30 | 48.30 | 162,790,500 |
Mar 4, 2020 | 50.93 | 51.10 | 48.32 | 49.97 | 49.97 | 225,735,000 |
Mar 3, 2020 | 53.67 | 53.80 | 47.74 | 49.70 | 49.70 | 386,760,000 |
Mar 2, 2020 | 47.42 | 49.58 | 45.78 | 49.57 | 49.57 | 302,925,000 |
Feb 28, 2020 | 41.98 | 46.03 | 40.77 | 44.53 | 44.53 | 363,343,500 |
Feb 27, 2020 | 48.67 | 49.32 | 44.60 | 45.27 | 45.27 | 364,158,000 |
Feb 26, 2020 | 52.17 | 54.22 | 51.74 | 51.92 | 51.92 | 211,282,500 |
Feb 25, 2020 | 56.60 | 57.11 | 52.47 | 53.33 | 53.33 | 259,357,500 |
Feb 24, 2020 | 55.93 | 57.57 | 54.81 | 55.59 | 55.59 | 227,883,000 |
Feb 21, 2020 | 60.47 | 60.87 | 58.70 | 60.07 | 60.07 | 214,722,000 |
Feb 20, 2020 | 60.80 | 60.80 | 57.33 | 59.96 | 59.96 | 264,523,500 |
Feb 19, 2020 | 61.57 | 62.99 | 60.07 | 61.16 | 61.16 | 381,345,000 |
Feb 18, 2020 | 56.11 | 57.33 | 55.49 | 57.23 | 57.23 | 245,725,500 |
Feb 14, 2020 | 52.48 | 54.20 | 52.37 | 53.34 | 53.34 | 235,405,500 |
Feb 13, 2020 | 49.46 | 54.53 | 49.00 | 53.60 | 53.60 | 394,339,500 |
Feb 12, 2020 | 51.86 | 52.65 | 50.89 | 51.15 | 51.15 | 180,337,500 |
Feb 11, 2020 | 51.25 | 52.23 | 50.53 | 51.63 | 51.63 | 175,462,500 |
Feb 10, 2020 | 53.33 | 54.67 | 50.16 | 51.42 | 51.42 | 370,338,000 |
Feb 7, 2020 | 48.70 | 51.32 | 48.67 | 49.87 | 49.87 | 255,952,500 |
Feb 6, 2020 | 46.66 | 53.06 | 45.80 | 49.93 | 49.93 | 598,212,000 |
Feb 5, 2020 | 54.88 | 56.40 | 46.94 | 48.98 | 48.98 | 726,357,000 |
Feb 4, 2020 | 58.86 | 64.60 | 55.59 | 59.14 | 59.14 | 914,082,000 |
Feb 3, 2020 | 44.91 | 52.41 | 44.90 | 52.00 | 52.00 | 705,975,000 |
Jan 31, 2020 | 42.67 | 43.53 | 42.17 | 43.37 | 43.37 | 235,789,500 |
Jan 30, 2020 | 42.16 | 43.39 | 41.20 | 42.72 | 42.72 | 435,085,500 |
Jan 29, 2020 | 38.38 | 39.32 | 37.83 | 38.73 | 38.73 | 267,022,500 |
Jan 28, 2020 | 37.90 | 38.45 | 37.21 | 37.79 | 37.79 | 176,827,500 |
Jan 27, 2020 | 36.13 | 37.63 | 35.95 | 37.20 | 37.20 | 204,121,500 |
Jan 24, 2020 | 38.04 | 38.26 | 36.95 | 37.65 | 37.65 | 215,304,000 |
Jan 23, 2020 | 37.62 | 38.80 | 37.04 | 38.15 | 38.15 | 294,765,000 |
Jan 22, 2020 | 38.13 | 39.63 | 37.27 | 37.97 | 37.97 | 470,535,000 |
Jan 21, 2020 | 35.35 | 36.57 | 35.23 | 36.48 | 36.48 | 267,052,500 |
Jan 17, 2020 | 33.84 | 34.38 | 33.54 | 34.03 | 34.03 | 204,436,500 |
Jan 16, 2020 | 32.92 | 34.30 | 32.81 | 34.23 | 34.23 | 326,050,500 |
Jan 15, 2020 | 35.32 | 35.86 | 34.45 | 34.57 | 34.57 | 260,532,000 |
Jan 14, 2020 | 36.28 | 36.49 | 34.99 | 35.86 | 35.86 | 434,943,000 |
Jan 13, 2020 | 32.90 | 35.04 | 32.80 | 34.99 | 34.99 | 397,764,000 |
Jan 10, 2020 | 32.12 | 32.33 | 31.58 | 31.88 | 31.88 | 194,392,500 |
Jan 9, 2020 | 33.14 | 33.25 | 31.52 | 32.09 | 32.09 | 426,606,000 |
Jan 8, 2020 | 31.58 | 33.23 | 31.22 | 32.81 | 32.81 | 467,164,500 |
Jan 7, 2020 | 30.76 | 31.44 | 30.22 | 31.27 | 31.27 | 268,231,500 |
Jan 6, 2020 | 29.36 | 30.10 | 29.33 | 30.10 | 30.10 | 151,995,000 |
Jan 3, 2020 | 29.37 | 30.27 | 29.13 | 29.53 | 29.53 | 266,677,500 |
Jan 2, 2020 | 28.30 | 28.71 | 28.11 | 28.68 | 28.68 | 142,981,500 |
Dec 31, 2019 | 27.00 | 28.09 | 26.81 | 27.89 | 27.89 | 154,285,500 |
Dec 30, 2019 | 28.59 | 28.60 | 27.28 | 27.65 | 27.65 | 188,796,000 |
Dec 27, 2019 | 29.00 | 29.02 | 28.41 | 28.69 | 28.69 | 149,185,500 |
Dec 26, 2019 | 28.53 | 28.90 | 28.42 | 28.73 | 28.73 | 159,508,500 |
Dec 24, 2019 | 27.89 | 28.36 | 27.51 | 28.35 | 28.35 | 120,820,500 |
Dec 23, 2019 | 27.45 | 28.13 | 27.33 | 27.95 | 27.95 | 199,794,000 |
Dec 20, 2019 | 27.35 | 27.53 | 26.68 | 27.04 | 27.04 | 221,290,500 |
Dec 19, 2019 | 26.49 | 27.12 | 26.43 | 26.94 | 26.94 | 271,606,500 |
Dec 18, 2019 | 25.38 | 26.35 | 25.37 | 26.21 | 26.21 | 211,815,000 |
Dec 17, 2019 | 25.27 | 25.70 | 25.06 | 25.27 | 25.27 | 127,452,000 |
Dec 16, 2019 | 24.17 | 25.57 | 24.17 | 25.43 | 25.43 | 272,613,000 |
Dec 13, 2019 | 24.07 | 24.35 | 23.64 | 23.89 | 23.89 | 98,563,500 |
Dec 12, 2019 | 23.66 | 24.18 | 23.55 | 23.98 | 23.98 | 116,458,500 |
Dec 11, 2019 | 23.46 | 23.81 | 23.41 | 23.51 | 23.51 | 103,467,000 |
Dec 10, 2019 | 22.66 | 23.38 | 22.62 | 23.26 | 23.26 | 132,424,500 |
Dec 9, 2019 | 22.44 | 22.96 | 22.34 | 22.64 | 22.64 | 135,346,500 |
Dec 6, 2019 | 22.33 | 22.59 | 22.32 | 22.39 | 22.39 | 114,186,000 |
Dec 5, 2019 | 22.19 | 22.29 | 21.82 | 22.02 | 22.02 | 55,869,000 |
Dec 4, 2019 | 22.52 | 22.52 | 22.19 | 22.20 | 22.20 | 82,995,000 |
Dec 3, 2019 | 22.17 | 22.53 | 22.15 | 22.41 | 22.41 | 98,605,500 |
Dec 2, 2019 | 21.96 | 22.43 | 21.91 | 22.32 | 22.32 | 91,117,500 |
Nov 29, 2019 | 22.07 | 22.08 | 21.83 | 22.00 | 22.00 | 36,984,000 |
Nov 27, 2019 | 22.07 | 22.26 | 21.90 | 22.09 | 22.09 | 83,334,000 |
Nov 26, 2019 | 22.35 | 22.37 | 21.81 | 21.93 | 21.93 | 119,211,000 |
Nov 25, 2019 | 22.95 | 22.97 | 22.30 | 22.42 | 22.42 | 185,092,500 |
Nov 22, 2019 | 22.68 | 22.73 | 22.00 | 22.20 | 22.20 | 253,059,000 |
Nov 21, 2019 | 23.63 | 24.06 | 23.60 | 23.66 | 23.66 | 91,650,000 |
Nov 20, 2019 | 24.00 | 24.08 | 23.30 | 23.48 | 23.48 | 100,876,500 |
Nov 19, 2019 | 23.45 | 24.00 | 23.19 | 23.97 | 23.97 | 115,872,000 |
Nov 18, 2019 | 23.53 | 23.54 | 23.07 | 23.33 | 23.33 | 66,006,000 |
Nov 15, 2019 | 23.38 | 23.52 | 23.22 | 23.48 | 23.48 | 72,135,000 |
Nov 14, 2019 | 23.07 | 23.59 | 22.86 | 23.29 | 23.29 | 96,973,500 |
Nov 13, 2019 | 23.67 | 23.76 | 23.01 | 23.07 | 23.07 | 126,301,500 |
Nov 12, 2019 | 23.13 | 23.36 | 22.94 | 23.33 | 23.33 | 110,391,000 |
Nov 11, 2019 | 22.93 | 23.28 | 22.80 | 23.01 | 23.01 | 149,800,500 |
Nov 8, 2019 | 22.30 | 22.50 | 22.17 | 22.48 | 22.48 | 91,038,000 |
Nov 7, 2019 | 21.94 | 22.77 | 21.87 | 22.37 | 22.37 | 217,009,500 |
Nov 6, 2019 | 21.20 | 21.78 | 20.97 | 21.77 | 21.77 | 119,113,500 |
Nov 5, 2019 | 21.31 | 21.57 | 21.07 | 21.15 | 21.15 | 104,151,000 |
Nov 4, 2019 | 20.99 | 21.46 | 20.62 | 21.16 | 21.16 | 131,805,000 |
Nov 1, 2019 | 21.09 | 21.10 | 20.65 | 20.89 | 20.89 | 95,758,500 |
Oct 31, 2019 | 20.87 | 21.27 | 20.87 | 20.99 | 20.99 | 76,005,000 |
Oct 30, 2019 | 20.87 | 21.25 | 20.66 | 21.00 | 21.00 | 144,627,000 |
Oct 29, 2019 | 21.33 | 21.62 | 20.98 | 21.08 | 21.08 | 190,264,500 |
Oct 28, 2019 | 21.84 | 22.72 | 21.51 | 21.85 | 21.85 | 283,054,500 |
Oct 25, 2019 | 19.85 | 22.00 | 19.74 | 21.88 | 21.88 | 450,091,500 |
Oct 24, 2019 | 19.89 | 20.33 | 19.28 | 19.98 | 19.98 | 445,813,500 |
Oct 23, 2019 | 16.97 | 17.08 | 16.76 | 16.98 | 16.98 | 78,916,500 |
Oct 22, 2019 | 16.95 | 17.22 | 16.72 | 17.04 | 17.04 | 69,012,000 |
Oct 21, 2019 | 17.22 | 17.30 | 16.68 | 16.90 | 16.90 | 75,304,500 |
Oct 18, 2019 | 17.38 | 17.52 | 17.01 | 17.13 | 17.13 | 86,247,000 |
Oct 17, 2019 | 17.50 | 17.65 | 17.34 | 17.46 | 17.46 | 71,539,500 |
Oct 16, 2019 | 17.16 | 17.47 | 17.13 | 17.32 | 17.32 | 100,261,500 |
Oct 15, 2019 | 17.18 | 17.33 | 16.94 | 17.19 | 17.19 | 96,492,000 |
Oct 14, 2019 | 16.53 | 17.24 | 16.48 | 17.13 | 17.13 | 153,075,000 |
Oct 11, 2019 | 16.48 | 16.74 | 16.45 | 16.53 | 16.53 | 127,131,000 |
Oct 10, 2019 | 16.35 | 16.62 | 16.11 | 16.32 | 16.32 | 94,249,500 |
Oct 9, 2019 | 16.09 | 16.49 | 16.04 | 16.30 | 16.30 | 103,416,000 |
Oct 8, 2019 | 15.72 | 16.26 | 15.63 | 16.00 | 16.00 | 130,173,000 |
Oct 7, 2019 | 15.32 | 15.90 | 15.24 | 15.85 | 15.85 | 120,963,000 |
Oct 4, 2019 | 15.44 | 15.65 | 15.20 | 15.43 | 15.43 | 119,925,000 |
Oct 3, 2019 | 15.46 | 15.63 | 14.95 | 15.54 | 15.54 | 226,267,500 |
Oct 2, 2019 | 16.22 | 16.31 | 15.96 | 16.21 | 16.21 | 84,471,000 |
Oct 1, 2019 | 16.10 | 16.40 | 15.94 | 16.31 | 16.31 | 92,439,000 |
Sep 30, 2019 | 16.20 | 16.27 | 15.74 | 16.06 | 16.06 | 88,197,000 |
Sep 27, 2019 | 16.15 | 16.58 | 15.92 | 16.14 | 16.14 | 166,746,000 |
Sep 26, 2019 | 15.38 | 16.22 | 15.16 | 16.17 | 16.17 | 178,267,500 |
Sep 25, 2019 | 14.97 | 15.27 | 14.56 | 15.25 | 15.25 | 141,406,500 |
Sep 24, 2019 | 16.10 | 16.13 | 14.84 | 14.88 | 14.88 | 193,372,500 |
Sep 23, 2019 | 16.00 | 16.35 | 15.95 | 16.08 | 16.08 | 65,103,000 |
Sep 20, 2019 | 16.43 | 16.46 | 15.88 | 16.04 | 16.04 | 95,295,000 |
Sep 19, 2019 | 16.40 | 16.53 | 16.32 | 16.44 | 16.44 | 71,937,000 |
Sep 18, 2019 | 16.33 | 16.54 | 16.16 | 16.23 | 16.23 | 62,553,000 |
Sep 17, 2019 | 16.16 | 16.37 | 16.02 | 16.32 | 16.32 | 57,981,000 |
Sep 16, 2019 | 16.40 | 16.50 | 16.08 | 16.19 | 16.19 | 70,921,500 |
Sep 13, 2019 | 16.46 | 16.56 | 16.32 | 16.35 | 16.35 | 79,696,500 |
Sep 12, 2019 | 16.51 | 16.90 | 16.29 | 16.39 | 16.39 | 128,718,000 |
Sep 11, 2019 | 15.83 | 16.54 | 15.73 | 16.47 | 16.47 | 150,642,000 |
Sep 10, 2019 | 15.39 | 15.70 | 15.26 | 15.70 | 15.70 | 73,255,500 |
Sep 9, 2019 | 15.33 | 15.58 | 15.28 | 15.45 | 15.45 | 72,040,500 |
Sep 6, 2019 | 15.15 | 15.31 | 15.01 | 15.16 | 15.16 | 62,841,000 |
Sep 5, 2019 | 14.83 | 15.32 | 14.72 | 15.31 | 15.31 | 110,929,500 |
Sep 4, 2019 | 15.13 | 15.23 | 14.61 | 14.71 | 14.71 | 86,415,000 |
Sep 3, 2019 | 14.94 | 15.26 | 14.88 | 15.00 | 15.00 | 80,311,500 |
Aug 30, 2019 | 15.28 | 15.50 | 14.95 | 15.04 | 15.04 | 139,809,000 |
Aug 29, 2019 | 14.60 | 14.89 | 14.53 | 14.78 | 14.78 | 77,692,500 |
Aug 28, 2019 | 14.25 | 14.48 | 14.15 | 14.37 | 14.37 | 48,382,500 |
Aug 27, 2019 | 14.38 | 14.59 | 14.14 | 14.27 | 14.27 | 81,243,000 |
Aug 26, 2019 | 14.24 | 14.33 | 14.10 | 14.33 | 14.33 | 75,778,500 |
Aug 23, 2019 | 14.66 | 14.74 | 14.07 | 14.09 | 14.09 | 128,079,000 |
Aug 22, 2019 | 14.85 | 15.03 | 14.55 | 14.81 | 14.81 | 98,385,000 |
Aug 21, 2019 | 14.80 | 14.88 | 14.51 | 14.72 | 14.72 | 116,914,500 |
Aug 20, 2019 | 15.17 | 15.27 | 14.97 | 15.06 | 15.06 | 61,878,000 |
Aug 19, 2019 | 14.95 | 15.19 | 14.78 | 15.12 | 15.12 | 79,644,000 |
Aug 16, 2019 | 14.44 | 14.82 | 14.40 | 14.66 | 14.66 | 76,477,500 |
Aug 15, 2019 | 14.72 | 14.77 | 14.10 | 14.38 | 14.38 | 122,394,000 |
Aug 14, 2019 | 15.41 | 15.43 | 14.45 | 14.64 | 14.64 | 143,439,000 |
Aug 13, 2019 | 15.25 | 15.73 | 15.17 | 15.67 | 15.67 | 72,721,500 |
Aug 12, 2019 | 15.53 | 15.72 | 15.25 | 15.27 | 15.27 | 69,958,500 |
Aug 9, 2019 | 15.74 | 15.93 | 15.59 | 15.67 | 15.67 | 58,473,000 |
Aug 8, 2019 | 15.63 | 15.99 | 15.51 | 15.89 | 15.89 | 79,114,500 |
Aug 7, 2019 | 15.10 | 15.57 | 15.05 | 15.56 | 15.56 | 71,647,500 |
Aug 6, 2019 | 15.46 | 15.50 | 15.05 | 15.38 | 15.38 | 83,463,000 |
Aug 5, 2019 | 15.31 | 15.42 | 15.05 | 15.22 | 15.22 | 105,424,500 |
Aug 2, 2019 | 15.42 | 15.75 | 15.28 | 15.62 | 15.62 | 92,047,500 |
Aug 1, 2019 | 16.18 | 16.30 | 15.45 | 15.59 | 15.59 | 123,892,500 |
Jul 31, 2019 | 16.20 | 16.45 | 15.78 | 16.11 | 16.11 | 137,673,000 |
Jul 30, 2019 | 15.53 | 16.22 | 15.48 | 16.15 | 16.15 | 121,635,000 |
Jul 29, 2019 | 15.14 | 15.73 | 15.07 | 15.72 | 15.72 | 139,099,500 |
Jul 26, 2019 | 15.13 | 15.35 | 14.82 | 15.20 | 15.20 | 150,415,500 |
Jul 25, 2019 | 15.57 | 15.63 | 15.04 | 15.25 | 15.25 | 336,274,500 |
Jul 24, 2019 | 17.28 | 17.74 | 17.21 | 17.66 | 17.66 | 166,092,000 |
Jul 23, 2019 | 17.11 | 17.37 | 16.97 | 17.34 | 17.34 | 75,346,500 |
Jul 22, 2019 | 17.25 | 17.48 | 16.95 | 17.05 | 17.05 | 102,636,000 |
Jul 19, 2019 | 17.05 | 17.33 | 16.97 | 17.21 | 17.21 | 105,726,000 |
Jul 18, 2019 | 17.00 | 17.05 | 16.79 | 16.90 | 16.90 | 71,379,000 |
Jul 17, 2019 | 17.04 | 17.22 | 16.89 | 16.99 | 16.99 | 146,470,500 |
Jul 16, 2019 | 16.62 | 16.90 | 16.53 | 16.83 | 16.83 | 122,235,000 |
Jul 15, 2019 | 16.53 | 16.96 | 16.32 | 16.90 | 16.90 | 165,001,500 |
Jul 12, 2019 | 15.98 | 16.36 | 15.98 | 16.34 | 16.34 | 138,007,500 |
Jul 11, 2019 | 15.88 | 16.10 | 15.72 | 15.91 | 15.91 | 112,716,000 |
Jul 10, 2019 | 15.61 | 15.93 | 15.54 | 15.93 | 15.93 | 137,185,500 |
Jul 9, 2019 | 15.26 | 15.40 | 15.15 | 15.34 | 15.34 | 92,862,000 |
Jul 8, 2019 | 15.42 | 15.48 | 15.24 | 15.36 | 15.36 | 88,207,500 |
Jul 5, 2019 | 15.64 | 15.70 | 15.39 | 15.54 | 15.54 | 105,985,500 |
Jul 3, 2019 | 15.96 | 16.10 | 15.63 | 15.66 | 15.66 | 213,016,500 |
Jul 2, 2019 | 15.26 | 15.28 | 14.81 | 14.97 | 14.97 | 138,885,000 |
Jul 1, 2019 | 15.35 | 15.54 | 15.09 | 15.14 | 15.14 | 123,201,000 |
Jun 28, 2019 | 14.73 | 15.01 | 14.72 | 14.90 | 14.90 | 102,771,000 |
Jun 27, 2019 | 14.63 | 14.86 | 14.49 | 14.86 | 14.86 | 95,095,500 |
Jun 26, 2019 | 14.69 | 15.15 | 14.54 | 14.62 | 14.62 | 127,608,000 |
Jun 25, 2019 | 14.96 | 15.02 | 14.63 | 14.65 | 14.65 | 92,731,500 |
Jun 24, 2019 | 14.88 | 15.06 | 14.73 | 14.91 | 14.91 | 86,262,000 |
Jun 21, 2019 | 14.41 | 14.81 | 14.37 | 14.79 | 14.79 | 123,031,500 |
Jun 20, 2019 | 14.87 | 15.13 | 14.42 | 14.64 | 14.64 | 177,952,500 |
Jun 19, 2019 | 15.01 | 15.18 | 14.74 | 15.10 | 15.10 | 98,626,500 |
Jun 18, 2019 | 15.25 | 15.65 | 14.84 | 14.98 | 14.98 | 190,737,000 |
Jun 17, 2019 | 14.37 | 15.13 | 14.28 | 15.00 | 15.00 | 184,752,000 |
Jun 14, 2019 | 14.08 | 14.44 | 14.03 | 14.33 | 14.33 | 111,501,000 |
Jun 13, 2019 | 14.03 | 14.33 | 13.83 | 14.26 | 14.26 | 122,524,500 |
Jun 12, 2019 | 14.86 | 14.89 | 13.93 | 13.95 | 13.95 | 227,962,500 |
Jun 11, 2019 | 14.61 | 14.73 | 14.23 | 14.47 | 14.47 | 174,802,500 |
Jun 10, 2019 | 14.02 | 14.46 | 13.93 | 14.19 | 14.19 | 158,775,000 |
Jun 7, 2019 | 13.67 | 14.06 | 13.57 | 13.63 | 13.63 | 240,052,500 |
Jun 6, 2019 | 13.63 | 14.07 | 13.45 | 13.73 | 13.73 | 303,633,000 |
Jun 5, 2019 | 13.25 | 13.42 | 12.79 | 13.11 | 13.11 | 202,662,000 |
Jun 4, 2019 | 12.07 | 12.93 | 11.97 | 12.91 | 12.91 | 207,112,500 |
Jun 3, 2019 | 12.37 | 12.45 | 11.80 | 11.93 | 11.93 | 195,966,000 |
May 31, 2019 | 12.34 | 12.66 | 12.27 | 12.34 | 12.34 | 156,100,500 |
May 30, 2019 | 12.58 | 12.82 | 12.47 | 12.55 | 12.55 | 118,897,500 |
May 29, 2019 | 12.47 | 12.83 | 12.34 | 12.66 | 12.66 | 179,529,000 |
May 28, 2019 | 12.75 | 13.00 | 12.52 | 12.58 | 12.58 | 154,693,500 |
May 24, 2019 | 13.32 | 13.33 | 12.58 | 12.71 | 12.71 | 212,049,000 |
May 23, 2019 | 12.96 | 13.30 | 12.41 | 13.03 | 13.03 | 398,206,500 |
May 22, 2019 | 13.27 | 13.60 | 12.79 | 12.85 | 12.85 | 280,278,000 |
May 21, 2019 | 13.18 | 13.83 | 13.07 | 13.67 | 13.67 | 270,058,500 |
May 20, 2019 | 13.52 | 13.73 | 13.02 | 13.69 | 13.69 | 307,893,000 |
May 17, 2019 | 14.80 | 14.82 | 13.93 | 14.07 | 14.07 | 266,800,500 |
May 16, 2019 | 15.30 | 15.40 | 15.10 | 15.22 | 15.22 | 112,249,500 |
May 15, 2019 | 15.29 | 15.50 | 15.02 | 15.46 | 15.46 | 109,440,000 |
May 14, 2019 | 15.29 | 15.63 | 15.20 | 15.49 | 15.49 | 108,786,000 |
May 13, 2019 | 15.47 | 15.50 | 14.97 | 15.13 | 15.13 | 162,522,000 |
May 10, 2019 | 15.98 | 16.13 | 15.73 | 15.97 | 15.97 | 105,124,500 |
May 9, 2019 | 16.13 | 16.25 | 15.80 | 16.13 | 16.13 | 100,671,000 |
May 8, 2019 | 16.46 | 16.71 | 16.28 | 16.32 | 16.32 | 92,646,000 |
May 7, 2019 | 17.12 | 17.15 | 16.34 | 16.47 | 16.47 | 151,971,000 |
May 6, 2019 | 16.67 | 17.22 | 16.57 | 17.02 | 17.02 | 162,508,500 |
May 3, 2019 | 16.26 | 17.11 | 16.23 | 17.00 | 17.00 | 355,602,000 |
May 2, 2019 | 16.37 | 16.48 | 15.85 | 16.27 | 16.27 | 272,389,500 |
May 1, 2019 | 15.92 | 16.00 | 15.43 | 15.60 | 15.60 | 160,566,000 |
Apr 30, 2019 | 16.14 | 16.28 | 15.80 | 15.91 | 15.91 | 141,969,000 |
Apr 29, 2019 | 15.72 | 16.27 | 15.48 | 16.10 | 16.10 | 250,717,500 |
Apr 26, 2019 | 16.43 | 16.45 | 15.41 | 15.68 | 15.68 | 335,410,500 |
Apr 25, 2019 | 17.00 | 17.27 | 16.40 | 16.51 | 16.51 | 327,741,000 |
Apr 24, 2019 | 17.59 | 17.69 | 17.20 | 17.24 | 17.24 | 160,912,500 |
Apr 23, 2019 | 17.34 | 17.71 | 17.05 | 17.59 | 17.59 | 164,158,500 |
Apr 22, 2019 | 17.93 | 17.98 | 17.50 | 17.52 | 17.52 | 182,206,500 |
Apr 18, 2019 | 18.08 | 18.32 | 17.98 | 18.22 | 18.22 | 88,144,500 |
Apr 17, 2019 | 18.32 | 18.32 | 17.90 | 18.08 | 18.08 | 76,897,500 |
Apr 16, 2019 | 17.72 | 18.33 | 17.65 | 18.22 | 18.22 | 109,093,500 |
Apr 15, 2019 | 17.91 | 17.93 | 17.24 | 17.76 | 17.76 | 150,579,000 |
Apr 12, 2019 | 18.01 | 18.13 | 17.79 | 17.85 | 17.85 | 101,190,000 |
Apr 11, 2019 | 17.89 | 18.03 | 17.71 | 17.89 | 17.89 | 147,538,500 |
Apr 10, 2019 | 18.45 | 18.56 | 18.19 | 18.40 | 18.40 | 105,919,500 |
Apr 9, 2019 | 18.11 | 18.33 | 17.97 | 18.15 | 18.15 | 88,560,000 |
Apr 8, 2019 | 18.51 | 18.74 | 18.03 | 18.21 | 18.21 | 156,156,000 |
Apr 5, 2019 | 17.99 | 18.41 | 17.74 | 18.33 | 18.33 | 195,574,500 |
Apr 4, 2019 | 17.46 | 18.08 | 17.37 | 17.85 | 17.85 | 355,810,500 |
Apr 3, 2019 | 19.15 | 19.74 | 19.14 | 19.45 | 19.45 | 118,791,000 |
Apr 2, 2019 | 19.22 | 19.30 | 18.93 | 19.06 | 19.06 | 82,183,500 |
Apr 1, 2019 | 18.84 | 19.28 | 18.75 | 19.28 | 19.28 | 121,656,000 |
Mar 29, 2019 | 18.58 | 18.68 | 18.30 | 18.66 | 18.66 | 89,869,500 |
Mar 28, 2019 | 18.48 | 18.69 | 18.34 | 18.57 | 18.57 | 101,611,500 |
Mar 27, 2019 | 17.92 | 18.36 | 17.88 | 18.32 | 18.32 | 131,688,000 |
Mar 26, 2019 | 17.63 | 18.02 | 17.63 | 17.85 | 17.85 | 110,263,500 |
Mar 25, 2019 | 17.31 | 17.55 | 16.96 | 17.36 | 17.36 | 153,225,000 |
Mar 22, 2019 | 18.17 | 18.19 | 17.60 | 17.64 | 17.64 | 131,184,000 |
Mar 21, 2019 | 18.17 | 18.43 | 17.90 | 18.27 | 18.27 | 89,206,500 |
Mar 20, 2019 | 17.98 | 18.33 | 17.75 | 18.24 | 18.24 | 103,623,000 |
Mar 19, 2019 | 17.83 | 18.22 | 17.56 | 17.83 | 17.83 | 177,009,000 |
Mar 18, 2019 | 18.40 | 18.54 | 17.82 | 17.97 | 17.97 | 154,215,000 |
Mar 15, 2019 | 18.90 | 18.91 | 18.29 | 18.36 | 18.36 | 221,782,500 |
Mar 14, 2019 | 19.50 | 19.69 | 19.22 | 19.33 | 19.33 | 106,551,000 |
Mar 13, 2019 | 18.93 | 19.47 | 18.85 | 19.26 | 19.26 | 102,670,500 |
Mar 12, 2019 | 19.10 | 19.20 | 18.74 | 18.89 | 18.89 | 112,561,500 |
Mar 11, 2019 | 18.90 | 19.42 | 18.70 | 19.39 | 19.39 | 110,884,500 |
Mar 8, 2019 | 18.46 | 19.04 | 18.39 | 18.94 | 18.94 | 132,294,000 |
Mar 7, 2019 | 18.59 | 18.98 | 18.28 | 18.44 | 18.44 | 141,637,500 |
Mar 6, 2019 | 18.43 | 18.77 | 18.29 | 18.42 | 18.42 | 155,032,500 |
Mar 5, 2019 | 18.80 | 18.93 | 18.01 | 18.44 | 18.44 | 281,470,500 |
Mar 4, 2019 | 19.87 | 19.93 | 18.85 | 19.02 | 19.02 | 256,452,000 |
Mar 1, 2019 | 20.46 | 20.48 | 19.46 | 19.65 | 19.65 | 343,671,000 |
Feb 28, 2019 | 21.26 | 21.33 | 20.72 | 21.33 | 21.33 | 157,810,500 |
Feb 27, 2019 | 20.12 | 21.09 | 20.04 | 20.98 | 20.98 | 167,758,500 |
Feb 26, 2019 | 19.48 | 20.13 | 19.25 | 19.86 | 19.86 | 128,737,500 |
Feb 25, 2019 | 19.86 | 20.19 | 19.80 | 19.92 | 19.92 | 99,397,500 |
Feb 22, 2019 | 19.63 | 19.77 | 19.47 | 19.65 | 19.65 | 86,109,000 |
Feb 21, 2019 | 20.12 | 20.22 | 19.37 | 19.42 | 19.42 | 133,638,000 |
Feb 20, 2019 | 20.29 | 20.42 | 19.93 | 20.17 | 20.17 | 107,131,500 |
Feb 19, 2019 | 20.44 | 20.77 | 20.36 | 20.38 | 20.38 | 62,526,000 |
Feb 15, 2019 | 20.30 | 20.53 | 20.26 | 20.53 | 20.53 | 58,573,500 |
Feb 14, 2019 | 20.23 | 20.45 | 20.07 | 20.25 | 20.25 | 78,012,000 |
Feb 13, 2019 | 20.82 | 20.85 | 20.37 | 20.54 | 20.54 | 77,124,000 |
Feb 12, 2019 | 21.08 | 21.21 | 20.64 | 20.79 | 20.79 | 82,764,000 |
Feb 11, 2019 | 20.77 | 21.24 | 20.70 | 20.86 | 20.86 | 106,945,500 |
Feb 8, 2019 | 20.46 | 20.50 | 19.90 | 20.39 | 20.39 | 87,663,000 |
Feb 7, 2019 | 20.89 | 20.98 | 20.20 | 20.50 | 20.50 | 97,809,000 |
Feb 6, 2019 | 21.31 | 21.62 | 21.04 | 21.15 | 21.15 | 75,577,500 |
Feb 5, 2019 | 20.83 | 21.50 | 20.82 | 21.42 | 21.42 | 101,142,000 |
Feb 4, 2019 | 20.87 | 21.02 | 20.13 | 20.86 | 20.86 | 110,281,500 |
Feb 1, 2019 | 20.36 | 21.07 | 20.23 | 20.81 | 20.81 | 109,251,000 |
Jan 31, 2019 | 20.07 | 20.77 | 19.60 | 20.47 | 20.47 | 188,538,000 |
Jan 30, 2019 | 20.03 | 20.60 | 19.90 | 20.58 | 20.58 | 168,754,500 |
Jan 29, 2019 | 19.68 | 19.90 | 19.45 | 19.83 | 19.83 | 69,325,500 |
Jan 28, 2019 | 19.53 | 19.83 | 19.18 | 19.76 | 19.76 | 96,349,500 |
Jan 25, 2019 | 19.63 | 19.90 | 19.30 | 19.80 | 19.80 | 108,744,000 |
Jan 24, 2019 | 18.87 | 19.58 | 18.62 | 19.43 | 19.43 | 120,183,000 |
Jan 23, 2019 | 19.50 | 19.63 | 18.78 | 19.17 | 19.17 | 187,950,000 |
Jan 22, 2019 | 20.32 | 20.53 | 19.70 | 19.93 | 19.93 | 181,000,500 |
Jan 18, 2019 | 21.53 | 21.81 | 19.98 | 20.15 | 20.15 | 362,262,000 |
Jan 17, 2019 | 23.08 | 23.43 | 22.94 | 23.15 | 23.15 | 55,150,500 |
Jan 16, 2019 | 22.99 | 23.47 | 22.90 | 23.07 | 23.07 | 70,375,500 |
Jan 15, 2019 | 22.33 | 23.25 | 22.30 | 22.96 | 22.96 | 90,849,000 |
Jan 14, 2019 | 22.83 | 22.83 | 22.27 | 22.29 | 22.29 | 78,709,500 |
Jan 11, 2019 | 22.81 | 23.23 | 22.58 | 23.15 | 23.15 | 75,586,500 |
Jan 10, 2019 | 22.29 | 23.03 | 22.12 | 23.00 | 23.00 | 90,846,000 |
Jan 9, 2019 | 22.37 | 22.90 | 22.10 | 22.57 | 22.57 | 81,493,500 |
Jan 8, 2019 | 22.80 | 22.93 | 21.80 | 22.36 | 22.36 | 105,127,500 |
Jan 7, 2019 | 21.45 | 22.45 | 21.18 | 22.33 | 22.33 | 113,268,000 |
Jan 4, 2019 | 20.40 | 21.20 | 20.18 | 21.18 | 21.18 | 110,911,500 |
Jan 3, 2019 | 20.47 | 20.63 | 19.83 | 20.02 | 20.02 | 104,478,000 |
Jan 2, 2019 | 20.41 | 21.01 | 19.92 | 20.67 | 20.67 | 174,879,000 |
Dec 31, 2018 | 22.52 | 22.61 | 21.68 | 22.19 | 22.19 | 94,534,500 |
Dec 28, 2018 | 21.54 | 22.42 | 21.23 | 22.26 | 22.26 | 149,085,000 |
Dec 27, 2018 | 21.32 | 21.48 | 20.10 | 21.08 | 21.08 | 128,626,500 |
Dec 26, 2018 | 20.00 | 21.80 | 19.61 | 21.74 | 21.74 | 122,446,500 |
Dec 24, 2018 | 20.90 | 20.97 | 19.68 | 19.69 | 19.69 | 83,398,500 |
Dec 21, 2018 | 21.16 | 21.56 | 20.83 | 21.32 | 21.32 | 120,252,000 |
Dec 20, 2018 | 21.80 | 22.02 | 20.79 | 21.03 | 21.03 | 136,078,500 |
Dec 19, 2018 | 22.51 | 23.13 | 21.98 | 22.20 | 22.20 | 124,113,000 |
Dec 18, 2018 | 23.37 | 23.44 | 22.25 | 22.47 | 22.47 | 106,500,000 |
Dec 17, 2018 | 24.13 | 24.38 | 22.93 | 23.23 | 23.23 | 115,110,000 |
Dec 14, 2018 | 25.00 | 25.19 | 24.29 | 24.38 | 24.38 | 95,064,000 |
Dec 13, 2018 | 24.68 | 25.16 | 24.45 | 25.12 | 25.12 | 110,488,500 |
Dec 12, 2018 | 24.63 | 24.79 | 24.34 | 24.44 | 24.44 | 75,405,000 |
Dec 11, 2018 | 24.66 | 24.81 | 24.02 | 24.45 | 24.45 | 94,632,000 |
Dec 10, 2018 | 24.00 | 24.40 | 23.54 | 24.34 | 24.34 | 99,202,500 |
Dec 7, 2018 | 24.60 | 25.30 | 23.84 | 23.86 | 23.86 | 172,668,000 |
Dec 6, 2018 | 23.73 | 24.49 | 23.38 | 24.20 | 24.20 | 117,637,500 |
Dec 4, 2018 | 23.74 | 24.58 | 23.47 | 23.98 | 23.98 | 126,928,500 |
Dec 3, 2018 | 24.00 | 24.40 | 23.47 | 23.90 | 23.90 | 124,597,500 |
Nov 30, 2018 | 22.79 | 23.44 | 22.55 | 23.37 | 23.37 | 84,436,500 |
Nov 29, 2018 | 23.13 | 23.17 | 22.64 | 22.74 | 22.74 | 46,210,500 |
Nov 28, 2018 | 23.07 | 23.22 | 22.81 | 23.19 | 23.19 | 61,914,000 |
Nov 27, 2018 | 22.67 | 23.13 | 22.37 | 22.93 | 22.93 | 95,374,500 |
Nov 26, 2018 | 21.67 | 23.08 | 21.67 | 23.07 | 23.07 | 119,881,500 |
Nov 23, 2018 | 22.29 | 22.50 | 21.70 | 21.72 | 21.72 | 63,039,000 |
Nov 21, 2018 | 23.47 | 23.54 | 22.49 | 22.55 | 22.55 | 70,302,000 |
Nov 20, 2018 | 22.78 | 23.32 | 22.24 | 23.17 | 23.17 | 120,070,500 |
Nov 19, 2018 | 23.76 | 24.45 | 23.53 | 23.56 | 23.56 | 145,633,500 |
Nov 16, 2018 | 23.01 | 23.71 | 23.01 | 23.62 | 23.62 | 108,093,000 |
Nov 15, 2018 | 22.82 | 23.24 | 22.60 | 23.23 | 23.23 | 69,385,500 |
Nov 14, 2018 | 22.85 | 23.14 | 22.48 | 22.93 | 22.93 | 75,604,500 |
Nov 13, 2018 | 22.21 | 22.98 | 22.15 | 22.58 | 22.58 | 81,729,000 |
Nov 12, 2018 | 23.22 | 23.32 | 22.02 | 22.09 | 22.09 | 104,122,500 |
Nov 9, 2018 | 23.27 | 23.60 | 23.02 | 23.37 | 23.37 | 76,482,000 |
Nov 8, 2018 | 23.23 | 23.84 | 23.23 | 23.43 | 23.43 | 106,360,500 |
Nov 7, 2018 | 22.89 | 23.41 | 22.72 | 23.21 | 23.21 | 110,617,500 |
Nov 6, 2018 | 22.60 | 23.25 | 22.41 | 22.74 | 22.74 | 101,443,500 |
Nov 5, 2018 | 22.70 | 22.93 | 22.01 | 22.76 | 22.76 | 117,465,000 |
Nov 2, 2018 | 22.92 | 23.28 | 22.73 | 23.09 | 23.09 | 117,120,000 |
Nov 1, 2018 | 22.55 | 23.19 | 22.32 | 22.95 | 22.95 | 120,001,500 |
Oct 31, 2018 | 22.17 | 22.80 | 21.94 | 22.49 | 22.49 | 114,364,500 |
Oct 30, 2018 | 21.89 | 22.53 | 21.48 | 21.99 | 21.99 | 136,900,500 |
Oct 29, 2018 | 22.50 | 23.14 | 21.77 | 22.32 | 22.32 | 217,290,000 |
Oct 26, 2018 | 20.55 | 22.66 | 20.44 | 22.06 | 22.06 | 411,382,500 |
Oct 25, 2018 | 21.15 | 21.40 | 20.07 | 20.99 | 20.99 | 312,610,500 |
Oct 24, 2018 | 20.07 | 20.30 | 19.05 | 19.23 | 19.23 | 300,874,500 |
Oct 23, 2018 | 17.59 | 19.86 | 17.47 | 19.61 | 19.61 | 285,417,000 |
Oct 22, 2018 | 17.38 | 17.46 | 16.84 | 17.40 | 17.40 | 84,004,500 |
Oct 19, 2018 | 17.83 | 17.98 | 16.90 | 17.33 | 17.33 | 140,632,500 |
Oct 18, 2018 | 17.95 | 18.07 | 17.53 | 17.59 | 17.59 | 81,318,000 |
Oct 17, 2018 | 18.83 | 18.85 | 17.72 | 18.12 | 18.12 | 129,832,500 |
Oct 16, 2018 | 17.71 | 18.49 | 17.48 | 18.44 | 18.44 | 142,896,000 |
Oct 15, 2018 | 17.27 | 17.55 | 16.97 | 17.31 | 17.31 | 93,000,000 |
Oct 12, 2018 | 17.40 | 17.47 | 16.80 | 17.25 | 17.25 | 108,021,000 |
Oct 11, 2018 | 17.17 | 17.48 | 16.60 | 16.82 | 16.82 | 122,515,500 |
Oct 10, 2018 | 17.64 | 17.70 | 16.52 | 17.13 | 17.13 | 192,229,500 |
Oct 9, 2018 | 17.02 | 17.78 | 16.89 | 17.52 | 17.52 | 180,909,000 |
Oct 8, 2018 | 17.63 | 17.85 | 16.60 | 16.70 | 16.70 | 202,090,500 |
Oct 5, 2018 | 18.31 | 18.33 | 17.33 | 17.46 | 17.46 | 269,167,500 |
Oct 4, 2018 | 19.60 | 19.60 | 18.51 | 18.79 | 18.79 | 147,213,000 |
Oct 3, 2018 | 20.22 | 20.31 | 19.44 | 19.65 | 19.65 | 119,925,000 |
Oct 2, 2018 | 20.93 | 21.12 | 19.94 | 20.07 | 20.07 | 176,152,500 |
Oct 1, 2018 | 20.38 | 20.76 | 20.07 | 20.71 | 20.71 | 326,664,000 |
Sep 28, 2018 | 18.02 | 18.53 | 17.37 | 17.65 | 17.65 | 504,745,500 |
Sep 27, 2018 | 20.86 | 21.00 | 20.46 | 20.50 | 20.50 | 127,636,500 |
Sep 26, 2018 | 20.13 | 20.93 | 20.07 | 20.64 | 20.64 | 117,648,000 |
Sep 25, 2018 | 20.00 | 20.31 | 19.77 | 20.07 | 20.07 | 67,225,500 |
Sep 24, 2018 | 19.90 | 20.20 | 19.57 | 19.98 | 19.98 | 72,645,000 |
Sep 21, 2018 | 19.85 | 20.04 | 19.69 | 19.94 | 19.94 | 75,757,500 |
Sep 20, 2018 | 20.24 | 20.40 | 19.56 | 19.89 | 19.89 | 110,241,000 |
Sep 19, 2018 | 18.70 | 20.00 | 18.70 | 19.93 | 19.93 | 124,423,500 |
Sep 18, 2018 | 19.78 | 20.18 | 18.37 | 19.00 | 19.00 | 248,212,500 |
Sep 17, 2018 | 19.34 | 20.06 | 19.21 | 19.66 | 19.66 | 103,314,000 |
Sep 14, 2018 | 19.25 | 19.82 | 19.10 | 19.68 | 19.68 | 101,484,000 |
Sep 13, 2018 | 19.20 | 19.67 | 19.01 | 19.30 | 19.30 | 95,104,500 |
Sep 12, 2018 | 18.76 | 19.50 | 18.58 | 19.37 | 19.37 | 150,231,000 |
Sep 11, 2018 | 18.63 | 18.80 | 18.24 | 18.63 | 18.63 | 137,550,000 |
Sep 10, 2018 | 18.22 | 19.07 | 18.07 | 19.03 | 19.03 | 214,252,500 |
Sep 7, 2018 | 17.34 | 17.89 | 16.82 | 17.55 | 17.55 | 337,378,500 |
Sep 6, 2018 | 18.99 | 19.41 | 18.59 | 18.73 | 18.73 | 112,212,000 |
Sep 5, 2018 | 19.00 | 19.12 | 18.48 | 18.72 | 18.72 | 115,812,000 |
Sep 4, 2018 | 19.80 | 19.88 | 19.20 | 19.26 | 19.26 | 125,257,500 |
Aug 31, 2018 | 20.13 | 20.35 | 19.91 | 20.11 | 20.11 | 80,626,500 |
Aug 30, 2018 | 20.15 | 20.31 | 19.85 | 20.21 | 20.21 | 108,250,500 |
Aug 29, 2018 | 20.68 | 20.79 | 20.25 | 20.33 | 20.33 | 111,711,000 |
Aug 28, 2018 | 21.23 | 21.26 | 20.75 | 20.79 | 20.79 | 114,736,500 |
Aug 27, 2018 | 21.20 | 21.50 | 20.59 | 21.28 | 21.28 | 196,189,500 |
Aug 24, 2018 | 21.38 | 21.59 | 21.29 | 21.52 | 21.52 | 54,039,000 |
Aug 23, 2018 | 21.28 | 21.82 | 21.21 | 21.34 | 21.34 | 77,209,500 |
Aug 22, 2018 | 21.39 | 21.59 | 20.98 | 21.44 | 21.44 | 89,190,000 |
Aug 21, 2018 | 20.71 | 21.65 | 20.60 | 21.46 | 21.46 | 197,583,000 |
Aug 20, 2018 | 19.45 | 20.57 | 19.21 | 20.56 | 20.56 | 261,034,500 |
Aug 17, 2018 | 21.57 | 21.78 | 20.24 | 20.37 | 20.37 | 284,379,000 |
Aug 16, 2018 | 22.66 | 22.82 | 22.25 | 22.36 | 22.36 | 90,960,000 |
Aug 15, 2018 | 22.79 | 22.97 | 22.14 | 22.58 | 22.58 | 136,519,500 |
Aug 14, 2018 | 23.90 | 23.95 | 23.14 | 23.18 | 23.18 | 104,796,000 |
Aug 13, 2018 | 24.08 | 24.21 | 23.27 | 23.76 | 23.76 | 156,958,500 |
Aug 10, 2018 | 23.60 | 24.00 | 23.07 | 23.70 | 23.70 | 173,280,000 |
Aug 9, 2018 | 24.37 | 24.47 | 23.05 | 23.50 | 23.50 | 257,757,000 |
Aug 8, 2018 | 24.61 | 25.51 | 24.47 | 24.69 | 24.69 | 368,568,000 |
Aug 7, 2018 | 22.92 | 25.83 | 22.61 | 25.30 | 25.30 | 463,137,000 |
Aug 6, 2018 | 23.03 | 23.67 | 22.79 | 22.80 | 22.80 | 128,464,500 |
Aug 3, 2018 | 23.19 | 23.67 | 22.84 | 23.21 | 23.21 | 204,847,500 |
Aug 2, 2018 | 21.90 | 23.33 | 21.54 | 23.30 | 23.30 | 348,225,000 |
Aug 1, 2018 | 19.87 | 20.20 | 19.53 | 20.06 | 20.06 | 151,941,000 |
Jul 31, 2018 | 19.48 | 19.89 | 19.27 | 19.88 | 19.88 | 76,153,500 |
Jul 30, 2018 | 19.73 | 19.74 | 19.08 | 19.34 | 19.34 | 102,211,500 |
Jul 27, 2018 | 20.48 | 20.51 | 19.69 | 19.81 | 19.81 | 85,549,500 |
Jul 26, 2018 | 20.32 | 20.71 | 20.24 | 20.44 | 20.44 | 69,457,500 |
Jul 25, 2018 | 19.78 | 20.64 | 19.63 | 20.58 | 20.58 | 106,131,000 |
Jul 24, 2018 | 20.29 | 20.51 | 19.50 | 19.83 | 19.83 | 143,862,000 |
Jul 23, 2018 | 20.12 | 20.37 | 19.52 | 20.21 | 20.21 | 164,893,500 |
Jul 20, 2018 | 21.42 | 21.55 | 20.78 | 20.91 | 20.91 | 77,433,000 |
Jul 19, 2018 | 21.09 | 21.57 | 20.93 | 21.35 | 21.35 | 88,729,500 |
Jul 18, 2018 | 21.67 | 21.70 | 21.08 | 21.59 | 21.59 | 84,363,000 |
Jul 17, 2018 | 20.59 | 21.65 | 20.57 | 21.51 | 21.51 | 104,943,000 |
Jul 16, 2018 | 20.78 | 21.01 | 20.42 | 20.67 | 20.67 | 117,280,500 |
Jul 13, 2018 | 21.04 | 21.31 | 20.62 | 21.26 | 21.26 | 88,047,000 |
Jul 12, 2018 | 21.43 | 21.55 | 20.85 | 21.11 | 21.11 | 85,818,000 |
Jul 11, 2018 | 21.05 | 21.46 | 21.00 | 21.26 | 21.26 | 73,261,500 |
Jul 10, 2018 | 21.64 | 21.85 | 21.28 | 21.50 | 21.50 | 142,072,500 |
Jul 9, 2018 | 20.80 | 21.23 | 20.53 | 21.23 | 21.23 | 113,952,000 |
Jul 6, 2018 | 20.33 | 20.80 | 20.13 | 20.59 | 20.59 | 132,982,500 |
Jul 5, 2018 | 20.92 | 20.96 | 19.75 | 20.61 | 20.61 | 262,146,000 |
Jul 3, 2018 | 22.12 | 22.17 | 20.65 | 20.72 | 20.72 | 184,239,000 |
Jul 2, 2018 | 24.00 | 24.32 | 21.99 | 22.34 | 22.34 | 281,397,000 |
Jun 29, 2018 | 23.56 | 23.59 | 22.83 | 22.86 | 22.86 | 97,386,000 |
Jun 28, 2018 | 23.24 | 23.80 | 23.07 | 23.33 | 23.33 | 125,970,000 |
Jun 27, 2018 | 23.00 | 23.39 | 22.63 | 22.97 | 22.97 | 125,005,500 |
Jun 26, 2018 | 22.40 | 22.90 | 21.72 | 22.80 | 22.80 | 111,787,500 |
Jun 25, 2018 | 22.01 | 22.56 | 21.83 | 22.20 | 22.20 | 103,969,500 |
Jun 22, 2018 | 23.44 | 23.48 | 22.13 | 22.24 | 22.24 | 153,991,500 |
Jun 21, 2018 | 24.13 | 24.41 | 23.08 | 23.17 | 23.17 | 119,506,500 |
Jun 20, 2018 | 23.87 | 24.29 | 23.47 | 24.15 | 24.15 | 125,755,500 |
Jun 19, 2018 | 24.34 | 24.67 | 23.08 | 23.50 | 23.50 | 191,428,500 |
Jun 18, 2018 | 23.69 | 24.92 | 23.63 | 24.72 | 24.72 | 181,098,000 |
Jun 15, 2018 | 23.59 | 24.31 | 23.42 | 23.88 | 23.88 | 162,724,500 |
Jun 14, 2018 | 23.18 | 23.92 | 23.11 | 23.85 | 23.85 | 164,715,000 |
Jun 13, 2018 | 23.11 | 23.15 | 22.65 | 22.99 | 22.99 | 142,047,000 |
Jun 12, 2018 | 22.98 | 23.66 | 22.53 | 22.85 | 22.85 | 335,211,000 |
Jun 11, 2018 | 21.50 | 22.31 | 21.50 | 22.14 | 22.14 | 197,752,500 |
Jun 8, 2018 | 21.27 | 21.63 | 21.14 | 21.18 | 21.18 | 123,078,000 |
Jun 7, 2018 | 21.08 | 22.00 | 20.91 | 21.07 | 21.07 | 215,179,500 |
Jun 6, 2018 | 20.03 | 21.48 | 19.83 | 21.30 | 21.30 | 281,509,500 |
Jun 5, 2018 | 19.85 | 19.85 | 19.12 | 19.41 | 19.41 | 89,928,000 |
Jun 4, 2018 | 19.62 | 19.93 | 19.57 | 19.78 | 19.78 | 71,967,000 |
Jun 1, 2018 | 19.06 | 19.46 | 18.92 | 19.45 | 19.45 | 81,366,000 |
May 31, 2018 | 19.15 | 19.36 | 18.86 | 18.98 | 18.98 | 88,795,500 |
May 30, 2018 | 18.89 | 19.67 | 18.77 | 19.45 | 19.45 | 112,345,500 |
May 29, 2018 | 18.57 | 19.10 | 18.41 | 18.92 | 18.92 | 84,999,000 |
May 25, 2018 | 18.51 | 18.64 | 18.37 | 18.59 | 18.59 | 58,126,500 |
May 24, 2018 | 18.56 | 18.74 | 18.33 | 18.52 | 18.52 | 62,650,500 |
May 23, 2018 | 18.52 | 18.66 | 18.27 | 18.60 | 18.60 | 89,776,500 |
May 22, 2018 | 19.18 | 19.20 | 18.23 | 18.33 | 18.33 | 134,187,000 |
May 21, 2018 | 18.76 | 19.43 | 18.75 | 18.97 | 18.97 | 137,739,000 |
May 18, 2018 | 18.98 | 18.98 | 18.27 | 18.45 | 18.45 | 108,778,500 |
May 17, 2018 | 19.06 | 19.28 | 18.93 | 18.97 | 18.97 | 66,309,000 |
May 16, 2018 | 18.92 | 19.25 | 18.77 | 19.10 | 19.10 | 85,110,000 |
May 15, 2018 | 19.00 | 19.13 | 18.70 | 18.95 | 18.95 | 142,788,000 |
May 14, 2018 | 20.22 | 20.33 | 19.44 | 19.46 | 19.46 | 109,302,000 |
May 11, 2018 | 20.51 | 20.59 | 19.94 | 20.07 | 20.07 | 70,194,000 |
May 10, 2018 | 20.50 | 20.87 | 20.27 | 20.33 | 20.33 | 84,774,000 |
May 9, 2018 | 20.03 | 20.47 | 20.00 | 20.46 | 20.46 | 85,911,000 |
May 8, 2018 | 20.05 | 20.52 | 19.93 | 20.13 | 20.13 | 88,950,000 |
May 7, 2018 | 19.83 | 20.40 | 19.68 | 20.18 | 20.18 | 130,173,000 |
May 4, 2018 | 18.87 | 19.79 | 18.63 | 19.61 | 19.61 | 128,541,000 |
May 3, 2018 | 18.59 | 19.20 | 18.35 | 18.96 | 18.96 | 260,281,500 |
May 2, 2018 | 19.90 | 20.46 | 19.85 | 20.08 | 20.08 | 134,556,000 |
May 1, 2018 | 19.57 | 20.05 | 19.55 | 19.99 | 19.99 | 69,384,000 |
Apr 30, 2018 | 19.57 | 19.92 | 19.50 | 19.59 | 19.59 | 63,423,000 |
Apr 27, 2018 | 19.02 | 19.63 | 18.92 | 19.61 | 19.61 | 65,469,000 |
Apr 26, 2018 | 18.58 | 19.05 | 18.43 | 19.03 | 19.03 | 65,340,000 |
Apr 25, 2018 | 18.90 | 19.01 | 18.48 | 18.71 | 18.71 | 60,204,000 |
Apr 24, 2018 | 19.00 | 19.14 | 18.56 | 18.90 | 18.90 | 85,279,500 |
Apr 23, 2018 | 19.42 | 19.44 | 18.82 | 18.89 | 18.89 | 73,401,000 |
Apr 20, 2018 | 19.68 | 20.00 | 19.32 | 19.35 | 19.35 | 84,418,500 |
Apr 19, 2018 | 19.41 | 20.07 | 19.24 | 20.01 | 20.01 | 91,359,000 |
Apr 18, 2018 | 19.41 | 20.02 | 19.21 | 19.56 | 19.56 | 98,365,500 |
Apr 17, 2018 | 19.26 | 19.48 | 18.83 | 19.18 | 19.18 | 105,000,000 |
Apr 16, 2018 | 19.93 | 19.98 | 19.27 | 19.41 | 19.41 | 95,077,500 |
Apr 13, 2018 | 20.24 | 20.26 | 19.73 | 20.02 | 20.02 | 109,908,000 |
Apr 12, 2018 | 20.15 | 20.26 | 19.58 | 19.61 | 19.61 | 114,132,000 |
Apr 11, 2018 | 20.05 | 20.60 | 19.98 | 20.06 | 20.06 | 112,243,500 |
Apr 10, 2018 | 19.93 | 20.47 | 19.58 | 20.31 | 20.31 | 164,847,000 |
Apr 9, 2018 | 20.02 | 20.63 | 19.28 | 19.31 | 19.31 | 153,747,000 |
Apr 6, 2018 | 20.07 | 20.62 | 19.70 | 19.95 | 19.95 | 202,804,500 |
Apr 5, 2018 | 19.29 | 20.42 | 19.21 | 20.38 | 20.38 | 286,816,500 |
Apr 4, 2018 | 16.85 | 19.22 | 16.80 | 19.13 | 19.13 | 298,450,500 |
Apr 3, 2018 | 17.99 | 18.22 | 16.97 | 17.84 | 17.84 | 282,666,000 |
Apr 2, 2018 | 17.08 | 17.36 | 16.31 | 16.83 | 16.83 | 241,710,000 |
Mar 29, 2018 | 17.10 | 18.06 | 16.55 | 17.74 | 17.74 | 227,560,500 |
Mar 28, 2018 | 17.64 | 17.91 | 16.81 | 17.19 | 17.19 | 315,021,000 |
Mar 27, 2018 | 20.27 | 20.28 | 18.48 | 18.61 | 18.61 | 208,080,000 |
Mar 26, 2018 | 20.49 | 20.51 | 19.42 | 20.28 | 20.28 | 125,628,000 |
Mar 23, 2018 | 20.75 | 20.75 | 20.03 | 20.10 | 20.10 | 99,823,500 |
Mar 22, 2018 | 20.93 | 21.25 | 20.55 | 20.61 | 20.61 | 74,097,000 |
Mar 21, 2018 | 20.68 | 21.50 | 20.68 | 21.10 | 21.10 | 89,376,000 |
Mar 20, 2018 | 20.99 | 21.08 | 20.58 | 20.70 | 20.70 | 71,464,500 |
Mar 19, 2018 | 21.10 | 21.38 | 20.64 | 20.90 | 20.90 | 112,264,500 |
Mar 16, 2018 | 21.53 | 21.83 | 21.27 | 21.42 | 21.42 | 91,759,500 |
Mar 15, 2018 | 21.96 | 22.19 | 21.41 | 21.71 | 21.71 | 98,472,000 |
Mar 14, 2018 | 22.45 | 22.65 | 21.60 | 21.78 | 21.78 | 119,511,000 |
Mar 13, 2018 | 21.91 | 23.15 | 21.77 | 22.79 | 22.79 | 89,487,000 |
Mar 12, 2018 | 21.91 | 23.15 | 21.77 | 23.03 | 23.03 | 123,960,000 |
Mar 9, 2018 | 21.61 | 21.90 | 21.49 | 21.81 | 21.81 | 82,602,000 |
Mar 8, 2018 | 22.19 | 22.22 | 21.75 | 21.94 | 21.94 | 53,493,000 |
Mar 7, 2018 | 21.70 | 22.17 | 21.45 | 22.15 | 22.15 | 75,109,500 |
Mar 6, 2018 | 22.25 | 22.42 | 21.80 | 21.88 | 21.88 | 64,285,500 |
Mar 5, 2018 | 22.16 | 22.52 | 21.95 | 22.22 | 22.22 | 57,357,000 |
Mar 2, 2018 | 21.80 | 22.35 | 21.53 | 22.34 | 22.34 | 76,392,000 |
Mar 1, 2018 | 23.00 | 23.24 | 22.00 | 22.06 | 22.06 | 103,284,000 |
Feb 28, 2018 | 23.50 | 23.68 | 22.81 | 22.87 | 22.87 | 91,045,500 |
Feb 27, 2018 | 23.75 | 24.00 | 23.33 | 23.40 | 23.40 | 71,961,000 |
Feb 26, 2018 | 23.57 | 23.93 | 23.49 | 23.83 | 23.83 | 65,100,000 |
Feb 23, 2018 | 23.19 | 23.67 | 23.14 | 23.47 | 23.47 | 87,261,000 |
Feb 22, 2018 | 22.37 | 23.16 | 22.32 | 23.08 | 23.08 | 104,547,000 |
Feb 21, 2018 | 22.40 | 22.65 | 22.21 | 22.22 | 22.22 | 48,294,000 |
Feb 20, 2018 | 22.30 | 22.72 | 22.10 | 22.32 | 22.32 | 60,141,000 |
Feb 16, 2018 | 22.17 | 22.87 | 22.11 | 22.37 | 22.37 | 84,639,000 |
Feb 15, 2018 | 21.63 | 22.27 | 21.49 | 22.27 | 22.27 | 88,693,500 |
Feb 14, 2018 | 21.39 | 21.74 | 21.23 | 21.49 | 21.49 | 59,260,500 |
Feb 13, 2018 | 21.00 | 21.61 | 20.83 | 21.58 | 21.58 | 68,403,000 |
Feb 12, 2018 | 21.08 | 21.21 | 20.42 | 21.05 | 21.05 | 93,417,000 |
Feb 9, 2018 | 21.33 | 21.40 | 19.65 | 20.69 | 20.69 | 194,005,500 |
Feb 8, 2018 | 22.89 | 23.24 | 20.97 | 21.02 | 21.02 | 154,719,000 |
Feb 7, 2018 | 22.60 | 23.07 | 22.38 | 23.00 | 23.00 | 104,538,000 |
Feb 6, 2018 | 21.68 | 22.41 | 21.57 | 22.26 | 22.26 | 76,326,000 |
Feb 5, 2018 | 22.53 | 22.96 | 22.20 | 22.21 | 22.21 | 66,961,500 |
Feb 2, 2018 | 23.23 | 23.46 | 22.70 | 22.92 | 22.92 | 55,572,000 |
Feb 1, 2018 | 23.40 | 23.98 | 23.24 | 23.28 | 23.28 | 62,965,500 |
Jan 31, 2018 | 23.17 | 23.75 | 23.01 | 23.62 | 23.62 | 93,211,500 |
Jan 30, 2018 | 23.01 | 23.22 | 22.81 | 23.05 | 23.05 | 70,765,500 |
Jan 29, 2018 | 22.66 | 23.39 | 22.55 | 23.30 | 23.30 | 71,206,500 |
Jan 26, 2018 | 22.77 | 22.93 | 22.38 | 22.86 | 22.86 | 68,091,000 |
Jan 25, 2018 | 23.22 | 23.28 | 22.43 | 22.51 | 22.51 | 101,104,500 |
Jan 24, 2018 | 23.64 | 23.65 | 22.90 | 23.06 | 23.06 | 79,312,500 |
Jan 23, 2018 | 24.00 | 24.03 | 23.40 | 23.52 | 23.52 | 81,981,000 |
Jan 22, 2018 | 23.29 | 23.86 | 23.28 | 23.44 | 23.44 | 93,156,000 |
Jan 19, 2018 | 23.00 | 23.37 | 22.84 | 23.33 | 23.33 | 73,324,500 |
Jan 18, 2018 | 23.04 | 23.49 | 22.92 | 22.97 | 22.97 | 85,287,000 |
Jan 17, 2018 | 22.70 | 23.27 | 22.65 | 23.14 | 23.14 | 106,552,500 |
Jan 16, 2018 | 22.50 | 23.00 | 22.32 | 22.67 | 22.67 | 97,114,500 |
Jan 12, 2018 | 22.58 | 22.69 | 22.24 | 22.41 | 22.41 | 72,376,500 |
Jan 11, 2018 | 22.35 | 22.99 | 22.22 | 22.53 | 22.53 | 99,682,500 |
Jan 10, 2018 | 22.15 | 22.47 | 22.00 | 22.32 | 22.32 | 64,648,500 |
Jan 9, 2018 | 22.34 | 22.59 | 21.83 | 22.25 | 22.25 | 107,199,000 |
Jan 8, 2018 | 21.07 | 22.47 | 21.03 | 22.43 | 22.43 | 147,891,000 |
Jan 5, 2018 | 21.11 | 21.15 | 20.80 | 21.11 | 21.11 | 68,868,000 |
Jan 4, 2018 | 20.86 | 21.24 | 20.38 | 20.97 | 20.97 | 149,194,500 |
Jan 3, 2018 | 21.40 | 21.68 | 21.04 | 21.15 | 21.15 | 67,822,500 |
Jan 2, 2018 | 20.80 | 21.47 | 20.73 | 21.37 | 21.37 | 65,283,000 |
Dec 29, 2017 | 21.08 | 21.09 | 20.67 | 20.76 | 20.76 | 56,658,000 |
Dec 28, 2017 | 20.78 | 21.05 | 20.64 | 21.02 | 21.02 | 64,744,500 |
Dec 27, 2017 | 21.07 | 21.18 | 20.72 | 20.78 | 20.78 | 70,681,500 |
Dec 26, 2017 | 21.59 | 21.60 | 21.11 | 21.15 | 21.15 | 65,676,000 |
Dec 22, 2017 | 21.97 | 22.06 | 21.65 | 21.68 | 21.68 | 63,237,000 |
Dec 21, 2017 | 21.97 | 22.25 | 21.81 | 22.11 | 22.11 | 65,778,000 |
Dec 20, 2017 | 22.18 | 22.21 | 21.67 | 21.93 | 21.93 | 89,307,000 |
Dec 19, 2017 | 22.68 | 22.77 | 22.02 | 22.07 | 22.07 | 102,375,000 |
Dec 18, 2017 | 22.99 | 23.12 | 22.51 | 22.59 | 22.59 | 82,143,000 |
Dec 15, 2017 | 22.80 | 22.93 | 22.38 | 22.90 | 22.90 | 103,998,000 |
Dec 14, 2017 | 22.73 | 23.16 | 22.46 | 22.53 | 22.53 | 86,998,500 |
Dec 13, 2017 | 22.73 | 22.95 | 22.43 | 22.60 | 22.60 | 93,322,500 |
Dec 12, 2017 | 22.03 | 22.76 | 22.00 | 22.74 | 22.74 | 130,998,000 |
Dec 11, 2017 | 20.98 | 21.93 | 20.92 | 21.93 | 21.93 | 119,070,000 |
Dec 8, 2017 | 20.97 | 21.13 | 20.75 | 21.01 | 21.01 | 52,027,500 |
Dec 7, 2017 | 20.80 | 21.24 | 20.74 | 20.75 | 20.75 | 71,709,000 |
Dec 6, 2017 | 20.01 | 20.89 | 20.00 | 20.88 | 20.88 | 107,929,500 |
Dec 5, 2017 | 20.13 | 20.53 | 20.07 | 20.25 | 20.25 | 69,697,500 |
Dec 4, 2017 | 20.43 | 20.55 | 20.04 | 20.35 | 20.35 | 87,526,500 |
Dec 1, 2017 | 20.36 | 20.69 | 20.34 | 20.44 | 20.44 | 64,393,500 |
Nov 30, 2017 | 20.57 | 20.71 | 20.30 | 20.59 | 20.59 | 65,274,000 |
Nov 29, 2017 | 21.15 | 21.20 | 20.08 | 20.50 | 20.50 | 131,511,000 |
Nov 28, 2017 | 21.09 | 21.33 | 20.93 | 21.17 | 21.17 | 74,242,500 |
Nov 27, 2017 | 20.88 | 21.16 | 20.63 | 21.12 | 21.12 | 68,338,500 |
Nov 24, 2017 | 20.92 | 21.09 | 20.73 | 21.04 | 21.04 | 48,661,500 |
Nov 22, 2017 | 21.12 | 21.16 | 20.79 | 20.84 | 20.84 | 73,764,000 |
Nov 21, 2017 | 20.72 | 21.22 | 20.58 | 21.19 | 21.19 | 108,919,500 |
Nov 20, 2017 | 20.92 | 21.03 | 20.32 | 20.58 | 20.58 | 123,715,500 |
Nov 17, 2017 | 21.71 | 21.78 | 20.88 | 21.00 | 21.00 | 206,026,500 |
Nov 16, 2017 | 20.93 | 21.21 | 20.75 | 20.83 | 20.83 | 87,331,500 |
Nov 15, 2017 | 20.40 | 20.83 | 20.10 | 20.75 | 20.75 | 89,680,500 |
Nov 14, 2017 | 21.00 | 21.09 | 20.46 | 20.58 | 20.58 | 85,141,500 |
Nov 13, 2017 | 20.01 | 21.12 | 19.94 | 21.03 | 21.03 | 113,773,500 |
Nov 10, 2017 | 20.17 | 20.56 | 20.12 | 20.20 | 20.20 | 69,381,000 |
Nov 9, 2017 | 20.17 | 20.30 | 19.75 | 20.20 | 20.20 | 81,706,500 |
Nov 8, 2017 | 20.37 | 20.46 | 20.09 | 20.29 | 20.29 | 70,879,500 |
Nov 7, 2017 | 20.07 | 20.43 | 20.00 | 20.40 | 20.40 | 79,414,500 |
Nov 6, 2017 | 20.47 | 20.50 | 19.93 | 20.19 | 20.19 | 97,290,000 |
Nov 3, 2017 | 19.97 | 20.42 | 19.68 | 20.41 | 20.41 | 133,410,000 |
Nov 2, 2017 | 20.01 | 20.58 | 19.51 | 19.95 | 19.95 | 296,871,000 |
Nov 1, 2017 | 22.15 | 22.17 | 21.35 | 21.41 | 21.41 | 126,859,500 |
Oct 31, 2017 | 21.35 | 22.13 | 21.35 | 22.10 | 22.10 | 85,084,500 |
Oct 30, 2017 | 21.28 | 21.59 | 21.15 | 21.34 | 21.34 | 63,816,000 |
Oct 27, 2017 | 21.32 | 21.64 | 21.11 | 21.39 | 21.39 | 104,695,500 |
Oct 26, 2017 | 21.85 | 22.02 | 21.55 | 21.74 | 21.74 | 75,352,500 |
Oct 25, 2017 | 22.45 | 22.50 | 21.57 | 21.72 | 21.72 | 128,911,500 |
Oct 24, 2017 | 22.59 | 22.85 | 22.41 | 22.49 | 22.49 | 67,375,500 |
Oct 23, 2017 | 23.33 | 23.33 | 22.42 | 22.47 | 22.47 | 86,209,500 |
Oct 20, 2017 | 23.51 | 23.64 | 22.96 | 23.01 | 23.01 | 73,956,000 |
Oct 19, 2017 | 23.70 | 23.81 | 23.21 | 23.45 | 23.45 | 75,927,000 |
Oct 18, 2017 | 23.73 | 24.20 | 23.61 | 23.98 | 23.98 | 74,086,500 |
Oct 17, 2017 | 23.39 | 23.75 | 23.34 | 23.72 | 23.72 | 49,399,500 |
Oct 16, 2017 | 23.58 | 23.63 | 23.14 | 23.37 | 23.37 | 80,632,500 |
Oct 13, 2017 | 23.80 | 23.90 | 23.58 | 23.70 | 23.70 | 53,107,500 |
Oct 12, 2017 | 23.53 | 23.99 | 23.51 | 23.71 | 23.71 | 61,305,000 |
Oct 11, 2017 | 23.59 | 23.84 | 23.41 | 23.64 | 23.64 | 67,512,000 |
Oct 10, 2017 | 23.12 | 23.71 | 23.04 | 23.71 | 23.71 | 104,677,500 |
Oct 9, 2017 | 23.31 | 23.45 | 22.84 | 22.86 | 22.86 | 112,405,500 |
Oct 6, 2017 | 23.54 | 24.01 | 23.48 | 23.79 | 23.79 | 64,462,500 |
Oct 5, 2017 | 23.73 | 23.83 | 23.42 | 23.69 | 23.69 | 62,575,500 |
Oct 4, 2017 | 23.42 | 23.91 | 23.31 | 23.67 | 23.67 | 122,452,500 |
Oct 3, 2017 | 22.39 | 23.24 | 22.09 | 23.21 | 23.21 | 152,304,000 |
Oct 2, 2017 | 22.83 | 22.91 | 22.37 | 22.77 | 22.77 | 79,302,000 |
Sep 29, 2017 | 22.79 | 22.98 | 22.57 | 22.74 | 22.74 | 76,606,500 |
Sep 28, 2017 | 22.66 | 22.85 | 22.36 | 22.64 | 22.64 | 79,794,000 |
Sep 27, 2017 | 23.33 | 23.43 | 22.70 | 22.73 | 22.73 | 90,904,500 |
Sep 26, 2017 | 23.40 | 23.42 | 22.73 | 23.02 | 23.02 | 107,344,500 |
Sep 25, 2017 | 23.54 | 23.83 | 22.86 | 23.00 | 23.00 | 114,088,500 |
Sep 22, 2017 | 24.43 | 24.66 | 23.39 | 23.41 | 23.41 | 122,391,000 |
Sep 21, 2017 | 24.99 | 25.12 | 24.30 | 24.43 | 24.43 | 69,273,000 |
Sep 20, 2017 | 24.87 | 25.22 | 24.74 | 24.93 | 24.93 | 73,786,500 |
Sep 19, 2017 | 25.33 | 25.49 | 24.90 | 25.01 | 25.01 | 96,778,500 |
Sep 18, 2017 | 25.35 | 25.97 | 25.18 | 25.67 | 25.67 | 107,820,000 |
Sep 15, 2017 | 24.97 | 25.33 | 24.85 | 25.32 | 25.32 | 81,307,500 |
Sep 14, 2017 | 24.29 | 25.20 | 24.18 | 25.18 | 25.18 | 108,037,500 |
Sep 13, 2017 | 24.25 | 24.54 | 23.97 | 24.42 | 24.42 | 62,778,000 |
Sep 12, 2017 | 24.30 | 24.58 | 24.03 | 24.18 | 24.18 | 89,593,500 |
Sep 11, 2017 | 23.42 | 24.25 | 23.33 | 24.25 | 24.25 | 115,006,500 |
Sep 8, 2017 | 23.27 | 23.32 | 22.82 | 22.89 | 22.89 | 48,952,500 |
Sep 7, 2017 | 23.07 | 23.50 | 22.90 | 23.37 | 23.37 | 63,588,000 |
Sep 6, 2017 | 23.30 | 23.40 | 22.77 | 22.97 | 22.97 | 61,371,000 |
Sep 5, 2017 | 23.59 | 23.70 | 23.06 | 23.31 | 23.31 | 57,526,500 |
Sep 1, 2017 | 23.74 | 23.84 | 23.58 | 23.69 | 23.69 | 45,742,500 |
Aug 31, 2017 | 23.57 | 23.90 | 23.52 | 23.73 | 23.73 | 61,092,000 |
Aug 30, 2017 | 23.31 | 23.56 | 23.13 | 23.55 | 23.55 | 51,193,500 |
Aug 29, 2017 | 22.63 | 23.27 | 22.58 | 23.16 | 23.16 | 61,105,500 |
Aug 28, 2017 | 23.15 | 23.16 | 22.65 | 23.04 | 23.04 | 56,460,000 |
Aug 25, 2017 | 23.62 | 23.71 | 23.15 | 23.20 | 23.20 | 52,260,000 |
Aug 24, 2017 | 23.50 | 23.78 | 23.32 | 23.53 | 23.53 | 68,770,500 |
Aug 23, 2017 | 22.60 | 23.57 | 22.55 | 23.52 | 23.52 | 74,317,500 |
Aug 22, 2017 | 22.74 | 22.82 | 22.49 | 22.76 | 22.76 | 64,830,000 |
Aug 21, 2017 | 23.05 | 23.05 | 22.12 | 22.52 | 22.52 | 97,431,000 |
Aug 18, 2017 | 23.53 | 23.60 | 23.05 | 23.16 | 23.16 | 81,123,000 |
Aug 17, 2017 | 24.08 | 24.22 | 23.44 | 23.46 | 23.46 | 75,415,500 |
Aug 16, 2017 | 24.20 | 24.43 | 24.17 | 24.19 | 24.19 | 51,207,000 |
Aug 15, 2017 | 24.35 | 24.37 | 23.96 | 24.16 | 24.16 | 46,276,500 |
Aug 14, 2017 | 24.31 | 24.51 | 24.17 | 24.25 | 24.25 | 67,788,000 |
Aug 11, 2017 | 23.80 | 24.08 | 23.57 | 23.86 | 23.86 | 65,487,000 |
Aug 10, 2017 | 24.11 | 24.44 | 23.64 | 23.69 | 23.69 | 106,393,500 |
Aug 9, 2017 | 24.07 | 24.67 | 23.93 | 24.24 | 24.24 | 103,381,500 |
Aug 8, 2017 | 23.84 | 24.57 | 23.83 | 24.35 | 24.35 | 111,747,000 |
Aug 7, 2017 | 23.82 | 23.97 | 23.52 | 23.68 | 23.68 | 94,867,500 |
Aug 4, 2017 | 23.13 | 23.82 | 22.89 | 23.79 | 23.79 | 139,033,500 |
Aug 3, 2017 | 23.02 | 23.33 | 22.88 | 23.14 | 23.14 | 203,025,000 |
Aug 2, 2017 | 21.26 | 21.81 | 20.75 | 21.73 | 21.73 | 196,372,500 |
Aug 1, 2017 | 21.53 | 21.63 | 21.08 | 21.30 | 21.30 | 124,546,500 |
Jul 31, 2017 | 22.37 | 22.77 | 21.40 | 21.56 | 21.56 | 128,026,500 |
Jul 28, 2017 | 22.46 | 22.64 | 22.17 | 22.34 | 22.34 | 73,206,000 |
Jul 27, 2017 | 23.07 | 23.17 | 21.75 | 22.30 | 22.30 | 124,536,000 |
Jul 26, 2017 | 22.69 | 23.03 | 22.54 | 22.92 | 22.92 | 72,312,000 |
Jul 25, 2017 | 23.00 | 23.04 | 22.28 | 22.64 | 22.64 | 104,838,000 |
Jul 24, 2017 | 22.02 | 22.89 | 22.00 | 22.83 | 22.83 | 129,556,500 |
Jul 21, 2017 | 21.96 | 22.08 | 21.72 | 21.89 | 21.89 | 73,524,000 |
Jul 20, 2017 | 21.79 | 22.01 | 21.61 | 21.99 | 21.99 | 77,493,000 |
Jul 19, 2017 | 21.88 | 22.11 | 21.55 | 21.68 | 21.68 | 95,355,000 |
Jul 18, 2017 | 21.17 | 21.94 | 21.04 | 21.88 | 21.88 | 95,605,500 |
Jul 17, 2017 | 21.70 | 21.81 | 20.90 | 21.30 | 21.30 | 148,153,500 |
Jul 14, 2017 | 21.55 | 21.89 | 21.41 | 21.85 | 21.85 | 84,378,000 |
Jul 13, 2017 | 22.01 | 22.11 | 21.33 | 21.56 | 21.56 | 128,917,500 |
Jul 12, 2017 | 22.03 | 22.21 | 21.63 | 21.97 | 21.97 | 155,191,500 |
Jul 11, 2017 | 21.07 | 21.82 | 20.95 | 21.81 | 21.81 | 173,391,000 |
Jul 10, 2017 | 20.86 | 21.20 | 20.21 | 21.07 | 21.07 | 207,313,500 |
Jul 7, 2017 | 20.90 | 21.13 | 20.49 | 20.88 | 20.88 | 212,653,500 |
Jul 6, 2017 | 21.15 | 21.39 | 20.42 | 20.59 | 20.59 | 289,867,500 |
Jul 5, 2017 | 23.15 | 23.15 | 21.76 | 21.81 | 21.81 | 255,700,500 |
Jul 3, 2017 | 24.68 | 24.76 | 23.43 | 23.51 | 23.51 | 94,581,000 |
Jun 30, 2017 | 24.25 | 24.45 | 23.97 | 24.11 | 24.11 | 87,727,500 |
Jun 29, 2017 | 24.71 | 24.73 | 23.61 | 24.05 | 24.05 | 123,315,000 |
Jun 28, 2017 | 24.45 | 24.78 | 24.17 | 24.75 | 24.75 | 94,537,500 |
Jun 27, 2017 | 25.09 | 25.09 | 24.13 | 24.16 | 24.16 | 104,946,000 |
Jun 26, 2017 | 25.78 | 25.80 | 24.87 | 25.17 | 25.17 | 99,061,500 |
Jun 23, 2017 | 25.50 | 25.80 | 25.29 | 25.56 | 25.56 | 96,687,000 |
Jun 22, 2017 | 25.20 | 25.67 | 24.90 | 25.51 | 25.51 | 112,947,000 |
Jun 21, 2017 | 24.96 | 25.13 | 24.53 | 25.09 | 25.09 | 73,848,000 |
Jun 20, 2017 | 25.11 | 25.26 | 24.65 | 24.82 | 24.82 | 111,580,500 |
Jun 19, 2017 | 25.00 | 25.11 | 24.52 | 24.65 | 24.65 | 98,239,500 |
Jun 16, 2017 | 25.20 | 25.20 | 24.67 | 24.76 | 24.76 | 100,965,000 |
Jun 15, 2017 | 24.83 | 25.03 | 24.43 | 25.02 | 25.02 | 156,397,500 |
Jun 14, 2017 | 25.41 | 25.62 | 25.09 | 25.38 | 25.38 | 192,276,000 |
Jun 13, 2017 | 24.51 | 25.07 | 24.44 | 25.06 | 25.06 | 177,118,500 |
Jun 12, 2017 | 23.87 | 24.30 | 23.37 | 23.93 | 23.93 | 157,765,500 |
Jun 9, 2017 | 24.96 | 25.12 | 23.65 | 23.82 | 23.82 | 258,921,000 |
Jun 8, 2017 | 24.25 | 24.79 | 24.01 | 24.67 | 24.67 | 135,922,500 |
Jun 7, 2017 | 23.76 | 24.03 | 23.68 | 23.98 | 23.98 | 140,970,000 |
Jun 6, 2017 | 22.98 | 23.97 | 22.66 | 23.52 | 23.52 | 166,302,000 |
Jun 5, 2017 | 22.57 | 23.23 | 22.28 | 23.15 | 23.15 | 101,766,000 |
Jun 2, 2017 | 22.65 | 22.86 | 22.40 | 22.66 | 22.66 | 83,853,000 |
Jun 1, 2017 | 22.93 | 22.99 | 22.49 | 22.69 | 22.69 | 114,120,000 |
May 31, 2017 | 22.51 | 22.86 | 22.34 | 22.73 | 22.73 | 149,451,000 |
May 30, 2017 | 21.73 | 22.42 | 21.72 | 22.34 | 22.34 | 116,743,500 |
May 26, 2017 | 21.15 | 21.70 | 21.09 | 21.68 | 21.68 | 117,033,000 |
May 25, 2017 | 20.73 | 21.13 | 20.52 | 21.12 | 21.12 | 75,210,000 |
May 24, 2017 | 20.43 | 20.73 | 20.36 | 20.68 | 20.68 | 75,499,500 |
May 23, 2017 | 20.70 | 20.72 | 20.23 | 20.26 | 20.26 | 64,776,000 |
May 22, 2017 | 20.85 | 20.96 | 20.45 | 20.69 | 20.69 | 64,938,000 |
May 19, 2017 | 21.03 | 21.10 | 20.68 | 20.72 | 20.72 | 70,314,000 |
May 18, 2017 | 20.47 | 20.93 | 20.35 | 20.87 | 20.87 | 84,807,000 |
May 17, 2017 | 20.96 | 20.98 | 20.37 | 20.41 | 20.41 | 100,678,500 |
May 16, 2017 | 21.17 | 21.34 | 21.01 | 21.13 | 21.13 | 62,287,500 |
May 15, 2017 | 21.23 | 21.35 | 20.84 | 21.06 | 21.06 | 114,330,000 |
May 12, 2017 | 21.70 | 21.80 | 21.44 | 21.65 | 21.65 | 61,824,000 |
May 11, 2017 | 21.56 | 21.73 | 21.31 | 21.54 | 21.54 | 71,307,000 |
May 10, 2017 | 21.44 | 21.70 | 21.21 | 21.68 | 21.68 | 86,124,000 |
May 9, 2017 | 20.63 | 21.47 | 20.61 | 21.42 | 21.42 | 145,147,500 |
May 8, 2017 | 20.73 | 20.92 | 20.39 | 20.48 | 20.48 | 105,097,500 |
May 5, 2017 | 19.87 | 20.57 | 19.79 | 20.56 | 20.56 | 122,659,500 |
May 4, 2017 | 20.50 | 20.52 | 19.38 | 19.70 | 19.70 | 212,280,000 |
May 3, 2017 | 21.18 | 21.44 | 20.70 | 20.73 | 20.73 | 107,001,000 |
May 2, 2017 | 21.60 | 21.84 | 21.10 | 21.26 | 21.26 | 80,742,000 |
May 1, 2017 | 20.99 | 21.82 | 20.99 | 21.52 | 21.52 | 132,444,000 |
Apr 28, 2017 | 20.66 | 20.99 | 20.53 | 20.94 | 20.94 | 67,582,500 |
Apr 27, 2017 | 20.78 | 20.87 | 20.50 | 20.58 | 20.58 | 52,029,000 |
Apr 26, 2017 | 20.82 | 20.97 | 20.60 | 20.68 | 20.68 | 70,425,000 |
Apr 25, 2017 | 20.53 | 20.93 | 20.39 | 20.92 | 20.92 | 101,065,500 |
Apr 24, 2017 | 20.61 | 20.70 | 20.40 | 20.54 | 20.54 | 76,252,500 |
Apr 21, 2017 | 20.13 | 20.43 | 20.03 | 20.37 | 20.37 | 67,647,000 |
Apr 20, 2017 | 20.43 | 20.61 | 20.02 | 20.17 | 20.17 | 92,241,000 |
Apr 19, 2017 | 20.16 | 20.44 | 20.14 | 20.37 | 20.37 | 58,470,000 |
Apr 18, 2017 | 19.98 | 20.06 | 19.86 | 20.02 | 20.02 | 45,535,500 |
Apr 17, 2017 | 20.18 | 20.27 | 19.91 | 20.10 | 20.10 | 62,080,500 |
Apr 13, 2017 | 19.78 | 20.49 | 19.69 | 20.27 | 20.27 | 139,269,000 |
Apr 12, 2017 | 20.42 | 20.56 | 19.75 | 19.79 | 19.79 | 90,760,500 |
Apr 11, 2017 | 20.89 | 20.90 | 20.37 | 20.58 | 20.58 | 85,869,000 |
Apr 10, 2017 | 20.61 | 20.92 | 20.58 | 20.83 | 20.83 | 114,967,500 |
Apr 7, 2017 | 19.83 | 20.18 | 19.81 | 20.17 | 20.17 | 68,694,000 |
Apr 6, 2017 | 19.79 | 20.13 | 19.61 | 19.91 | 19.91 | 82,809,000 |
Apr 5, 2017 | 20.14 | 20.33 | 19.61 | 19.67 | 19.67 | 118,213,500 |
Apr 4, 2017 | 19.79 | 20.32 | 19.64 | 20.25 | 20.25 | 152,019,000 |
Apr 3, 2017 | 19.13 | 19.93 | 18.97 | 19.90 | 19.90 | 208,329,000 |
Mar 31, 2017 | 18.58 | 18.65 | 18.42 | 18.55 | 18.55 | 49,419,000 |
Mar 30, 2017 | 18.54 | 18.80 | 18.48 | 18.53 | 18.53 | 62,226,000 |
Mar 29, 2017 | 18.56 | 18.64 | 18.37 | 18.49 | 18.49 | 55,143,000 |
Mar 28, 2017 | 18.47 | 18.71 | 18.33 | 18.50 | 18.50 | 119,814,000 |
Mar 27, 2017 | 17.37 | 18.04 | 17.32 | 18.01 | 18.01 | 93,462,000 |
Mar 24, 2017 | 17.05 | 17.59 | 17.00 | 17.54 | 17.54 | 84,709,500 |
Mar 23, 2017 | 17.03 | 17.18 | 16.89 | 16.99 | 16.99 | 49,803,000 |
Mar 22, 2017 | 16.77 | 17.00 | 16.70 | 17.00 | 17.00 | 60,889,500 |
Mar 21, 2017 | 17.52 | 17.65 | 16.68 | 16.71 | 16.71 | 103,629,000 |
Mar 20, 2017 | 17.37 | 17.64 | 17.25 | 17.46 | 17.46 | 54,214,500 |
Mar 17, 2017 | 17.60 | 17.69 | 17.41 | 17.43 | 17.43 | 97,462,500 |
Mar 16, 2017 | 17.49 | 17.72 | 17.27 | 17.47 | 17.47 | 106,983,000 |
Mar 15, 2017 | 17.13 | 17.40 | 16.95 | 17.05 | 17.05 | 79,962,000 |
Mar 14, 2017 | 16.41 | 17.21 | 16.40 | 17.20 | 17.20 | 113,976,000 |
Mar 13, 2017 | 16.32 | 16.46 | 16.19 | 16.41 | 16.41 | 45,339,000 |
Mar 10, 2017 | 16.41 | 16.43 | 16.20 | 16.25 | 16.25 | 45,994,500 |
Mar 9, 2017 | 16.51 | 16.58 | 16.20 | 16.33 | 16.33 | 58,189,500 |
Mar 8, 2017 | 16.47 | 16.67 | 16.35 | 16.46 | 16.46 | 55,878,000 |
Mar 7, 2017 | 16.79 | 16.93 | 16.55 | 16.57 | 16.57 | 51,892,500 |
Mar 6, 2017 | 16.53 | 16.78 | 16.50 | 16.75 | 16.75 | 50,332,500 |
Mar 3, 2017 | 16.72 | 16.79 | 16.60 | 16.77 | 16.77 | 43,791,000 |
Mar 2, 2017 | 16.65 | 16.89 | 16.55 | 16.70 | 16.70 | 50,277,000 |
Mar 1, 2017 | 16.95 | 16.99 | 16.61 | 16.67 | 16.67 | 72,142,500 |
Feb 28, 2017 | 16.28 | 16.73 | 16.26 | 16.67 | 16.67 | 91,171,500 |
Feb 27, 2017 | 16.54 | 16.56 | 16.13 | 16.42 | 16.42 | 171,912,000 |
Feb 24, 2017 | 16.84 | 17.22 | 16.68 | 17.13 | 17.13 | 122,574,000 |
Feb 23, 2017 | 17.60 | 17.64 | 17.04 | 17.07 | 17.07 | 223,728,000 |
Feb 22, 2017 | 18.69 | 18.90 | 18.17 | 18.23 | 18.23 | 131,325,000 |
Feb 21, 2017 | 18.36 | 18.76 | 18.27 | 18.49 | 18.49 | 85,150,500 |
Feb 17, 2017 | 17.72 | 18.19 | 17.61 | 18.15 | 18.15 | 93,856,500 |
Feb 16, 2017 | 18.51 | 18.67 | 17.90 | 17.93 | 17.93 | 106,159,500 |
Feb 15, 2017 | 18.67 | 18.82 | 18.43 | 18.65 | 18.65 | 74,218,500 |
Feb 14, 2017 | 18.60 | 19.16 | 18.57 | 18.73 | 18.73 | 110,178,000 |
Feb 13, 2017 | 18.05 | 18.72 | 18.03 | 18.71 | 18.71 | 105,444,000 |
Feb 10, 2017 | 17.99 | 18.06 | 17.74 | 17.95 | 17.95 | 54,295,500 |
Feb 9, 2017 | 17.75 | 18.08 | 17.74 | 17.95 | 17.95 | 117,303,000 |
Feb 8, 2017 | 17.16 | 17.56 | 17.08 | 17.47 | 17.47 | 58,995,000 |
Feb 7, 2017 | 17.21 | 17.33 | 17.09 | 17.17 | 17.17 | 63,672,000 |
Feb 6, 2017 | 16.73 | 17.19 | 16.71 | 17.18 | 17.18 | 53,437,500 |
Feb 3, 2017 | 16.79 | 16.81 | 16.65 | 16.76 | 16.76 | 32,800,500 |
Feb 2, 2017 | 16.56 | 16.83 | 16.51 | 16.77 | 16.77 | 37,497,000 |
Feb 1, 2017 | 16.87 | 16.88 | 16.60 | 16.62 | 16.62 | 59,382,000 |
Jan 31, 2017 | 16.62 | 17.06 | 16.51 | 16.80 | 16.80 | 61,741,500 |
Jan 30, 2017 | 16.84 | 17.02 | 16.47 | 16.71 | 16.71 | 57,016,500 |
Jan 27, 2017 | 16.76 | 16.87 | 16.57 | 16.86 | 16.86 | 47,494,500 |
Jan 26, 2017 | 16.95 | 17.05 | 16.72 | 16.83 | 16.83 | 47,281,500 |
Jan 25, 2017 | 17.15 | 17.23 | 16.79 | 16.96 | 16.96 | 77,139,000 |
Jan 24, 2017 | 16.67 | 16.99 | 16.64 | 16.97 | 16.97 | 74,482,500 |
Jan 23, 2017 | 16.39 | 16.73 | 16.37 | 16.59 | 16.59 | 93,943,500 |
Jan 20, 2017 | 16.36 | 16.40 | 16.20 | 16.32 | 16.32 | 63,064,500 |
Jan 19, 2017 | 16.48 | 16.58 | 16.05 | 16.25 | 16.25 | 115,984,500 |
Jan 18, 2017 | 15.78 | 15.98 | 15.71 | 15.89 | 15.89 | 56,535,000 |
Jan 17, 2017 | 15.78 | 16.00 | 15.62 | 15.71 | 15.71 | 69,262,500 |
Jan 13, 2017 | 15.33 | 15.86 | 15.31 | 15.85 | 15.85 | 91,395,000 |
Jan 12, 2017 | 15.27 | 15.38 | 15.04 | 15.31 | 15.31 | 56,853,000 |
Jan 11, 2017 | 15.27 | 15.33 | 15.11 | 15.32 | 15.32 | 54,762,000 |
Jan 10, 2017 | 15.47 | 15.47 | 15.13 | 15.32 | 15.32 | 54,900,000 |
Jan 9, 2017 | 15.26 | 15.46 | 15.20 | 15.42 | 15.42 | 59,692,500 |
Jan 6, 2017 | 15.13 | 15.35 | 15.03 | 15.27 | 15.27 | 82,918,500 |
Jan 5, 2017 | 15.09 | 15.17 | 14.80 | 15.12 | 15.12 | 88,675,500 |
Jan 4, 2017 | 14.32 | 15.20 | 14.29 | 15.13 | 15.13 | 168,202,500 |
Jan 3, 2017 | 14.32 | 14.69 | 14.06 | 14.47 | 14.47 | 88,849,500 |
Dec 30, 2016 | 14.42 | 14.50 | 14.11 | 14.25 | 14.25 | 69,639,000 |
Dec 29, 2016 | 14.57 | 14.61 | 14.27 | 14.31 | 14.31 | 60,675,000 |
Dec 28, 2016 | 14.77 | 14.92 | 14.48 | 14.65 | 14.65 | 56,737,500 |
Dec 27, 2016 | 14.33 | 14.82 | 14.29 | 14.64 | 14.64 | 88,735,500 |
Dec 23, 2016 | 13.87 | 14.23 | 13.85 | 14.22 | 14.22 | 70,057,500 |
Dec 22, 2016 | 13.88 | 14.00 | 13.77 | 13.90 | 13.90 | 46,666,500 |
Dec 21, 2016 | 13.90 | 14.15 | 13.83 | 13.85 | 13.85 | 78,114,000 |
Dec 20, 2016 | 13.54 | 13.93 | 13.50 | 13.92 | 13.92 | 70,336,500 |
Dec 19, 2016 | 13.50 | 13.63 | 13.32 | 13.52 | 13.52 | 52,321,500 |
Dec 16, 2016 | 13.21 | 13.51 | 13.17 | 13.50 | 13.50 | 56,953,500 |
Dec 15, 2016 | 13.23 | 13.38 | 13.16 | 13.17 | 13.17 | 48,294,000 |
Dec 14, 2016 | 13.25 | 13.53 | 13.12 | 13.25 | 13.25 | 62,263,500 |
Dec 13, 2016 | 12.88 | 13.42 | 12.87 | 13.21 | 13.21 | 102,358,500 |
Dec 12, 2016 | 12.85 | 12.96 | 12.75 | 12.83 | 12.83 | 36,583,500 |
Dec 9, 2016 | 12.72 | 12.92 | 12.72 | 12.81 | 12.81 | 40,837,500 |
Dec 8, 2016 | 12.80 | 12.83 | 12.64 | 12.82 | 12.82 | 47,911,500 |
Dec 7, 2016 | 12.41 | 12.89 | 12.33 | 12.88 | 12.88 | 81,928,500 |
Dec 6, 2016 | 12.37 | 12.44 | 12.18 | 12.39 | 12.39 | 50,874,000 |
Dec 5, 2016 | 12.17 | 12.59 | 12.17 | 12.45 | 12.45 | 61,083,000 |
Dec 2, 2016 | 12.19 | 12.33 | 12.00 | 12.10 | 12.10 | 60,634,500 |
Dec 1, 2016 | 12.55 | 12.57 | 12.07 | 12.13 | 12.13 | 76,896,000 |
Nov 30, 2016 | 12.73 | 12.79 | 12.50 | 12.63 | 12.63 | 53,206,500 |
Nov 29, 2016 | 13.04 | 13.12 | 12.63 | 12.64 | 12.64 | 66,589,500 |
Nov 28, 2016 | 13.03 | 13.29 | 12.97 | 13.07 | 13.07 | 67,938,000 |
Nov 25, 2016 | 12.91 | 13.15 | 12.91 | 13.11 | 13.11 | 35,491,500 |
Nov 23, 2016 | 12.71 | 13.04 | 12.60 | 12.88 | 12.88 | 73,378,500 |
Nov 22, 2016 | 12.39 | 12.76 | 12.25 | 12.74 | 12.74 | 84,051,000 |
Nov 21, 2016 | 12.34 | 12.59 | 12.29 | 12.30 | 12.30 | 65,415,000 |
Nov 18, 2016 | 12.71 | 12.87 | 12.33 | 12.33 | 12.33 | 78,154,500 |
Nov 17, 2016 | 12.23 | 12.63 | 12.14 | 12.58 | 12.58 | 73,306,500 |
Nov 16, 2016 | 12.18 | 12.32 | 12.08 | 12.26 | 12.26 | 51,516,000 |
Nov 15, 2016 | 12.19 | 12.43 | 12.14 | 12.25 | 12.25 | 58,530,000 |
Nov 14, 2016 | 12.53 | 12.55 | 11.88 | 12.10 | 12.10 | 98,283,000 |
Nov 11, 2016 | 12.28 | 12.59 | 12.20 | 12.57 | 12.57 | 59,827,500 |
Nov 10, 2016 | 12.74 | 12.77 | 12.03 | 12.36 | 12.36 | 101,254,500 |
Nov 9, 2016 | 12.46 | 12.80 | 12.26 | 12.67 | 12.67 | 122,596,500 |
Nov 8, 2016 | 12.92 | 13.17 | 12.75 | 13.00 | 13.00 | 49,014,000 |
Nov 7, 2016 | 12.91 | 12.95 | 12.67 | 12.88 | 12.88 | 58,051,500 |
Nov 4, 2016 | 12.60 | 12.90 | 12.40 | 12.70 | 12.70 | 77,190,000 |
Nov 3, 2016 | 12.60 | 12.76 | 12.47 | 12.49 | 12.49 | 39,795,000 |
Nov 2, 2016 | 12.67 | 12.85 | 12.50 | 12.53 | 12.53 | 63,801,000 |
Nov 1, 2016 | 13.20 | 13.23 | 12.54 | 12.72 | 12.72 | 105,900,000 |
Oct 31, 2016 | 13.50 | 13.50 | 13.05 | 13.18 | 13.18 | 70,384,500 |
Oct 28, 2016 | 13.60 | 13.69 | 13.32 | 13.33 | 13.33 | 64,201,500 |
Oct 27, 2016 | 14.09 | 14.25 | 13.44 | 13.60 | 13.60 | 196,405,500 |
Oct 26, 2016 | 13.40 | 13.55 | 13.34 | 13.48 | 13.48 | 84,492,000 |
Oct 25, 2016 | 13.53 | 13.65 | 13.41 | 13.49 | 13.49 | 36,675,000 |
Oct 24, 2016 | 13.40 | 13.60 | 13.35 | 13.52 | 13.52 | 41,274,000 |
Oct 21, 2016 | 13.24 | 13.44 | 13.16 | 13.34 | 13.34 | 44,151,000 |
Oct 20, 2016 | 13.47 | 13.53 | 13.14 | 13.27 | 13.27 | 76,093,500 |
Oct 19, 2016 | 13.32 | 13.78 | 13.20 | 13.57 | 13.57 | 104,868,000 |
Oct 18, 2016 | 13.07 | 13.30 | 12.88 | 13.27 | 13.27 | 85,207,500 |
Oct 17, 2016 | 13.14 | 13.23 | 12.80 | 12.93 | 12.93 | 68,311,500 |
Oct 14, 2016 | 13.38 | 13.43 | 13.09 | 13.10 | 13.10 | 64,048,500 |
Oct 13, 2016 | 13.37 | 13.39 | 13.14 | 13.35 | 13.35 | 37,419,000 |
Oct 12, 2016 | 13.40 | 13.59 | 13.36 | 13.43 | 13.43 | 29,560,500 |
Oct 11, 2016 | 13.46 | 13.48 | 13.22 | 13.34 | 13.34 | 34,926,000 |
Oct 10, 2016 | 13.42 | 13.61 | 13.31 | 13.40 | 13.40 | 49,744,500 |
Oct 7, 2016 | 13.40 | 13.42 | 13.05 | 13.11 | 13.11 | 52,395,000 |
Oct 6, 2016 | 13.50 | 13.61 | 13.35 | 13.40 | 13.40 | 70,551,000 |
Oct 5, 2016 | 14.15 | 14.21 | 13.87 | 13.90 | 13.90 | 28,162,500 |
Oct 4, 2016 | 14.21 | 14.22 | 13.92 | 14.09 | 14.09 | 53,122,500 |
Oct 3, 2016 | 14.15 | 14.38 | 13.88 | 14.25 | 14.25 | 89,998,500 |
Sep 30, 2016 | 13.48 | 13.67 | 13.30 | 13.60 | 13.60 | 38,794,500 |
Sep 29, 2016 | 13.71 | 13.82 | 13.37 | 13.38 | 13.38 | 40,905,000 |
Sep 28, 2016 | 13.83 | 13.88 | 13.68 | 13.75 | 13.75 | 31,326,000 |
Sep 27, 2016 | 13.98 | 14.00 | 13.64 | 13.72 | 13.72 | 50,598,000 |
Sep 26, 2016 | 13.77 | 14.07 | 13.77 | 13.93 | 13.93 | 35,916,000 |
Sep 23, 2016 | 13.73 | 14.01 | 13.71 | 13.83 | 13.83 | 43,578,000 |
Sep 22, 2016 | 13.76 | 13.82 | 13.53 | 13.76 | 13.76 | 35,743,500 |
Sep 21, 2016 | 13.76 | 13.80 | 13.44 | 13.68 | 13.68 | 39,502,500 |
Sep 20, 2016 | 13.79 | 13.85 | 13.59 | 13.64 | 13.64 | 36,157,500 |
Sep 19, 2016 | 13.80 | 13.96 | 13.67 | 13.76 | 13.76 | 34,492,500 |
Sep 16, 2016 | 13.36 | 13.71 | 13.27 | 13.69 | 13.69 | 46,617,000 |
Sep 15, 2016 | 13.10 | 13.50 | 13.09 | 13.36 | 13.36 | 46,158,000 |
Sep 14, 2016 | 13.05 | 13.19 | 12.99 | 13.09 | 13.09 | 33,817,500 |
Sep 13, 2016 | 13.14 | 13.23 | 12.90 | 13.07 | 13.07 | 53,841,000 |
Sep 12, 2016 | 13.00 | 13.42 | 12.94 | 13.22 | 13.22 | 55,728,000 |
Sep 9, 2016 | 13.27 | 13.33 | 12.91 | 12.96 | 12.96 | 56,355,000 |
Sep 8, 2016 | 13.30 | 13.33 | 13.09 | 13.16 | 13.16 | 50,668,500 |
Sep 7, 2016 | 13.70 | 13.77 | 13.38 | 13.45 | 13.45 | 54,613,500 |
Sep 6, 2016 | 13.27 | 13.55 | 13.27 | 13.52 | 13.52 | 65,859,000 |
Sep 2, 2016 | 13.49 | 13.55 | 13.08 | 13.19 | 13.19 | 89,661,000 |
Sep 1, 2016 | 13.93 | 14.07 | 13.37 | 13.38 | 13.38 | 119,146,500 |
Aug 31, 2016 | 14.03 | 14.17 | 13.91 | 14.13 | 14.13 | 49,147,500 |
Aug 30, 2016 | 14.41 | 14.41 | 14.03 | 14.09 | 14.09 | 47,533,500 |
Aug 29, 2016 | 14.68 | 14.69 | 14.33 | 14.35 | 14.35 | 48,994,500 |
Aug 26, 2016 | 14.81 | 14.86 | 14.59 | 14.67 | 14.67 | 33,585,000 |
Aug 25, 2016 | 14.87 | 14.92 | 14.72 | 14.73 | 14.73 | 26,437,500 |
Aug 24, 2016 | 15.14 | 15.14 | 14.81 | 14.84 | 14.84 | 38,560,500 |
Aug 23, 2016 | 14.95 | 15.23 | 14.85 | 14.99 | 14.99 | 71,766,000 |
Aug 22, 2016 | 14.94 | 15.01 | 14.85 | 14.86 | 14.86 | 30,982,500 |
Aug 19, 2016 | 14.90 | 15.01 | 14.84 | 15.00 | 15.00 | 24,892,500 |
Aug 18, 2016 | 14.92 | 15.04 | 14.82 | 14.90 | 14.90 | 25,717,500 |
Aug 17, 2016 | 14.96 | 14.99 | 14.85 | 14.88 | 14.88 | 26,806,500 |
Aug 16, 2016 | 15.03 | 15.15 | 14.89 | 14.91 | 14.91 | 34,006,500 |
Aug 15, 2016 | 15.07 | 15.30 | 15.00 | 15.04 | 15.04 | 30,514,500 |
Aug 12, 2016 | 15.03 | 15.11 | 14.94 | 15.04 | 15.04 | 27,202,500 |
Aug 11, 2016 | 15.08 | 15.17 | 14.89 | 14.99 | 14.99 | 28,213,500 |
Aug 10, 2016 | 15.22 | 15.32 | 14.97 | 15.04 | 15.04 | 35,074,500 |
Aug 9, 2016 | 15.12 | 15.44 | 15.11 | 15.27 | 15.27 | 33,117,000 |
Aug 8, 2016 | 15.20 | 15.31 | 15.07 | 15.08 | 15.08 | 33,954,000 |
Aug 5, 2016 | 15.33 | 15.47 | 15.16 | 15.34 | 15.34 | 48,078,000 |
Aug 4, 2016 | 15.05 | 15.39 | 14.80 | 15.37 | 15.37 | 62,205,000 |
Aug 3, 2016 | 15.16 | 15.31 | 14.95 | 15.05 | 15.05 | 58,317,000 |
Aug 2, 2016 | 15.29 | 15.32 | 14.76 | 15.15 | 15.15 | 59,016,000 |
Aug 1, 2016 | 15.70 | 15.78 | 15.29 | 15.33 | 15.33 | 60,244,500 |
Jul 29, 2016 | 15.38 | 15.69 | 15.35 | 15.65 | 15.65 | 46,062,000 |
Jul 28, 2016 | 15.20 | 15.38 | 15.11 | 15.37 | 15.37 | 36,286,500 |
Jul 27, 2016 | 15.29 | 15.56 | 15.13 | 15.23 | 15.23 | 43,335,000 |
Jul 26, 2016 | 15.18 | 15.33 | 15.02 | 15.30 | 15.30 | 51,450,000 |
Jul 25, 2016 | 14.82 | 15.43 | 14.76 | 15.33 | 15.33 | 67,360,500 |
Jul 22, 2016 | 14.80 | 14.97 | 14.59 | 14.82 | 14.82 | 38,695,500 |
Jul 21, 2016 | 15.07 | 15.19 | 14.61 | 14.70 | 14.70 | 66,430,500 |
Jul 20, 2016 | 15.10 | 15.32 | 15.00 | 15.22 | 15.22 | 38,527,500 |
Jul 19, 2016 | 15.00 | 15.27 | 14.98 | 15.02 | 15.02 | 46,726,500 |
Jul 18, 2016 | 14.64 | 15.14 | 14.55 | 15.08 | 15.08 | 51,181,500 |
Jul 15, 2016 | 14.83 | 14.85 | 14.64 | 14.69 | 14.69 | 33,513,000 |
Jul 14, 2016 | 14.87 | 15.00 | 14.74 | 14.77 | 14.77 | 40,137,000 |
Jul 13, 2016 | 15.03 | 15.04 | 14.69 | 14.84 | 14.84 | 53,506,500 |
Jul 12, 2016 | 14.94 | 15.17 | 14.88 | 14.98 | 14.98 | 68,569,500 |
Jul 11, 2016 | 14.66 | 15.12 | 14.63 | 14.99 | 14.99 | 81,447,000 |
Jul 8, 2016 | 14.52 | 14.65 | 14.30 | 14.45 | 14.45 | 61,122,000 |
Jul 7, 2016 | 14.21 | 14.54 | 14.20 | 14.40 | 14.40 | 54,180,000 |
Jul 6, 2016 | 14.00 | 14.35 | 13.93 | 14.30 | 14.30 | 73,798,500 |
Jul 5, 2016 | 13.98 | 14.30 | 13.87 | 14.27 | 14.27 | 77,629,500 |
Jul 1, 2016 | 13.74 | 14.55 | 13.73 | 14.43 | 14.43 | 81,000,000 |
Jun 30, 2016 | 14.20 | 14.23 | 13.93 | 14.15 | 14.15 | 72,646,500 |
Jun 29, 2016 | 13.68 | 14.12 | 13.53 | 14.01 | 14.01 | 89,923,500 |
Jun 28, 2016 | 13.46 | 13.60 | 13.29 | 13.45 | 13.45 | 93,186,000 |
Jun 27, 2016 | 12.72 | 13.25 | 12.52 | 13.24 | 13.24 | 108,081,000 |
Jun 24, 2016 | 12.67 | 13.01 | 12.65 | 12.88 | 12.88 | 105,397,500 |
Jun 23, 2016 | 13.05 | 13.17 | 12.81 | 13.09 | 13.09 | 151,960,500 |
Jun 22, 2016 | 13.30 | 13.73 | 13.05 | 13.11 | 13.11 | 356,136,000 |
Jun 21, 2016 | 14.71 | 14.84 | 14.59 | 14.64 | 14.64 | 67,935,000 |
Jun 20, 2016 | 14.63 | 14.92 | 14.55 | 14.65 | 14.65 | 53,332,500 |
Jun 17, 2016 | 14.52 | 14.67 | 14.30 | 14.36 | 14.36 | 46,689,000 |
Jun 16, 2016 | 14.49 | 14.54 | 14.23 | 14.53 | 14.53 | 36,604,500 |
Jun 15, 2016 | 14.46 | 14.79 | 14.34 | 14.51 | 14.51 | 43,627,500 |
Jun 14, 2016 | 14.59 | 14.81 | 14.17 | 14.33 | 14.33 | 53,703,000 |
Jun 13, 2016 | 14.63 | 15.05 | 14.51 | 14.52 | 14.52 | 62,895,000 |
Jun 10, 2016 | 15.16 | 15.20 | 14.56 | 14.59 | 14.59 | 90,399,000 |
Jun 9, 2016 | 15.67 | 15.69 | 15.14 | 15.29 | 15.29 | 67,381,500 |
Jun 8, 2016 | 15.59 | 16.06 | 15.51 | 15.70 | 15.70 | 89,580,000 |
Jun 7, 2016 | 14.82 | 15.63 | 14.77 | 15.49 | 15.49 | 93,204,000 |
Jun 6, 2016 | 14.53 | 14.73 | 14.36 | 14.71 | 14.71 | 33,742,500 |
Jun 3, 2016 | 14.67 | 14.80 | 14.53 | 14.60 | 14.60 | 33,435,000 |
Jun 2, 2016 | 14.64 | 14.66 | 14.47 | 14.60 | 14.60 | 30,492,000 |
Jun 1, 2016 | 14.77 | 14.83 | 14.46 | 14.64 | 14.64 | 44,740,500 |
May 31, 2016 | 14.87 | 14.98 | 14.77 | 14.88 | 14.88 | 41,835,000 |
May 27, 2016 | 15.00 | 15.06 | 14.72 | 14.87 | 14.87 | 54,754,500 |
May 26, 2016 | 14.70 | 15.02 | 14.60 | 15.01 | 15.01 | 61,086,000 |
May 25, 2016 | 14.53 | 14.76 | 14.43 | 14.64 | 14.64 | 46,902,000 |
May 24, 2016 | 14.44 | 14.58 | 14.35 | 14.53 | 14.53 | 45,207,000 |
May 23, 2016 | 14.66 | 14.84 | 14.39 | 14.41 | 14.41 | 76,537,500 |
May 20, 2016 | 14.47 | 14.70 | 14.42 | 14.69 | 14.69 | 135,106,500 |
May 19, 2016 | 14.24 | 14.45 | 13.82 | 14.35 | 14.35 | 102,994,500 |
May 18, 2016 | 13.94 | 14.35 | 13.85 | 14.08 | 14.08 | 84,262,500 |
May 17, 2016 | 13.94 | 13.99 | 13.60 | 13.64 | 13.64 | 42,654,000 |
May 16, 2016 | 13.88 | 14.21 | 13.86 | 13.89 | 13.89 | 44,241,000 |
May 13, 2016 | 13.85 | 14.08 | 13.78 | 13.84 | 13.84 | 42,342,000 |
May 12, 2016 | 14.10 | 14.11 | 13.58 | 13.82 | 13.82 | 54,757,500 |
May 11, 2016 | 13.84 | 14.37 | 13.74 | 13.93 | 13.93 | 77,428,500 |
May 10, 2016 | 13.84 | 13.96 | 13.67 | 13.91 | 13.91 | 61,059,000 |
May 9, 2016 | 14.38 | 14.41 | 13.79 | 13.93 | 13.93 | 71,646,000 |
May 6, 2016 | 14.06 | 14.42 | 13.87 | 14.33 | 14.33 | 85,278,000 |
May 5, 2016 | 15.23 | 15.24 | 13.99 | 14.10 | 14.10 | 168,822,000 |
May 4, 2016 | 15.35 | 15.63 | 14.69 | 14.84 | 14.84 | 130,507,500 |
May 3, 2016 | 15.82 | 15.93 | 15.44 | 15.49 | 15.49 | 64,533,000 |
May 2, 2016 | 16.10 | 16.21 | 15.65 | 16.12 | 16.12 | 57,658,500 |
Apr 29, 2016 | 16.54 | 16.56 | 15.85 | 16.05 | 16.05 | 81,207,000 |
Apr 28, 2016 | 16.66 | 16.90 | 16.50 | 16.51 | 16.51 | 37,785,000 |
Apr 27, 2016 | 16.85 | 17.00 | 16.63 | 16.76 | 16.76 | 48,087,000 |
Apr 26, 2016 | 16.80 | 17.05 | 16.63 | 16.92 | 16.92 | 48,357,000 |
Apr 25, 2016 | 16.87 | 17.16 | 16.72 | 16.79 | 16.79 | 55,054,500 |
Apr 22, 2016 | 16.59 | 16.93 | 16.38 | 16.92 | 16.92 | 56,794,500 |
Apr 21, 2016 | 16.60 | 16.73 | 16.46 | 16.55 | 16.55 | 41,746,500 |
Apr 20, 2016 | 16.42 | 16.91 | 16.10 | 16.66 | 16.66 | 77,911,500 |
Apr 19, 2016 | 16.87 | 16.96 | 16.08 | 16.49 | 16.49 | 95,362,500 |
Apr 18, 2016 | 16.82 | 17.22 | 16.78 | 16.93 | 16.93 | 64,071,000 |
Apr 15, 2016 | 16.75 | 16.97 | 16.61 | 16.97 | 16.97 | 56,286,000 |
Apr 14, 2016 | 16.87 | 17.12 | 16.74 | 16.79 | 16.79 | 61,983,000 |
Apr 13, 2016 | 16.57 | 17.03 | 16.49 | 16.97 | 16.97 | 73,884,000 |
Apr 12, 2016 | 16.63 | 16.79 | 16.24 | 16.52 | 16.52 | 86,448,000 |
Apr 11, 2016 | 16.73 | 17.27 | 16.35 | 16.66 | 16.66 | 137,425,500 |
Apr 8, 2016 | 17.37 | 17.39 | 16.53 | 16.67 | 16.67 | 110,458,500 |
Apr 7, 2016 | 17.76 | 17.96 | 16.97 | 17.15 | 17.15 | 132,843,000 |
Apr 6, 2016 | 16.93 | 17.85 | 16.90 | 17.69 | 17.69 | 175,582,500 |
Apr 5, 2016 | 16.03 | 17.10 | 16.00 | 17.03 | 17.03 | 149,230,500 |
Apr 4, 2016 | 16.61 | 16.81 | 16.24 | 16.47 | 16.47 | 202,129,500 |
Apr 1, 2016 | 16.32 | 16.53 | 15.55 | 15.84 | 15.84 | 239,962,500 |
Mar 31, 2016 | 15.29 | 15.83 | 15.00 | 15.32 | 15.32 | 120,193,500 |
Mar 30, 2016 | 15.67 | 15.70 | 15.10 | 15.13 | 15.13 | 60,495,000 |
Mar 29, 2016 | 15.33 | 15.49 | 15.02 | 15.34 | 15.34 | 60,214,500 |
Mar 28, 2016 | 15.44 | 15.65 | 15.00 | 15.35 | 15.35 | 58,885,500 |
Mar 24, 2016 | 14.39 | 15.26 | 14.33 | 15.18 | 15.18 | 74,413,500 |
Mar 23, 2016 | 15.49 | 15.65 | 14.80 | 14.84 | 14.84 | 74,232,000 |
Mar 22, 2016 | 15.81 | 15.93 | 15.50 | 15.62 | 15.62 | 64,740,000 |
Mar 21, 2016 | 15.69 | 15.99 | 15.67 | 15.89 | 15.89 | 79,617,000 |
Mar 18, 2016 | 15.27 | 15.63 | 15.20 | 15.52 | 15.52 | 70,677,000 |
Mar 17, 2016 | 14.76 | 15.23 | 14.67 | 15.09 | 15.09 | 56,743,500 |
Mar 16, 2016 | 14.53 | 14.84 | 14.47 | 14.80 | 14.80 | 52,750,500 |
Mar 15, 2016 | 14.28 | 14.60 | 14.10 | 14.56 | 14.56 | 47,707,500 |
Mar 14, 2016 | 14.18 | 14.45 | 14.04 | 14.34 | 14.34 | 60,985,500 |
Mar 11, 2016 | 13.86 | 13.96 | 13.69 | 13.83 | 13.83 | 50,146,500 |
Mar 10, 2016 | 14.00 | 14.22 | 13.38 | 13.68 | 13.68 | 77,887,500 |
Mar 9, 2016 | 13.63 | 13.96 | 13.52 | 13.91 | 13.91 | 48,129,000 |
Mar 8, 2016 | 13.57 | 13.83 | 13.48 | 13.51 | 13.51 | 62,680,500 |
Mar 7, 2016 | 13.18 | 13.98 | 13.16 | 13.69 | 13.69 | 79,941,000 |
Mar 4, 2016 | 13.20 | 13.60 | 13.17 | 13.40 | 13.40 | 97,336,500 |
Mar 3, 2016 | 12.55 | 13.16 | 12.28 | 13.05 | 13.05 | 72,435,000 |
Mar 2, 2016 | 12.25 | 12.57 | 12.10 | 12.56 | 12.56 | 72,936,000 |
Mar 1, 2016 | 12.95 | 13.06 | 12.18 | 12.42 | 12.42 | 100,683,000 |
Feb 29, 2016 | 12.83 | 13.09 | 12.61 | 12.80 | 12.80 | 67,485,000 |
Feb 26, 2016 | 12.58 | 12.80 | 12.33 | 12.69 | 12.69 | 90,976,500 |
Feb 25, 2016 | 11.91 | 12.57 | 11.68 | 12.50 | 12.50 | 86,260,500 |
Feb 24, 2016 | 11.52 | 11.97 | 11.19 | 11.93 | 11.93 | 80,934,000 |
Feb 23, 2016 | 11.74 | 12.12 | 11.58 | 11.81 | 11.81 | 89,766,000 |
Feb 22, 2016 | 11.34 | 11.93 | 11.32 | 11.85 | 11.85 | 75,901,500 |
Feb 19, 2016 | 10.91 | 11.17 | 10.83 | 11.11 | 11.11 | 44,391,000 |
Feb 18, 2016 | 11.49 | 11.53 | 10.98 | 11.12 | 11.12 | 58,314,000 |
Feb 17, 2016 | 10.60 | 11.29 | 10.45 | 11.25 | 11.25 | 87,378,000 |
Feb 16, 2016 | 10.58 | 10.86 | 10.27 | 10.34 | 10.34 | 83,907,000 |
Feb 12, 2016 | 10.33 | 10.47 | 9.58 | 10.07 | 10.07 | 108,537,000 |
Feb 11, 2016 | 10.13 | 10.88 | 9.80 | 10.03 | 10.03 | 213,786,000 |
Feb 10, 2016 | 10.03 | 10.33 | 9.45 | 9.58 | 9.58 | 156,097,500 |
Feb 9, 2016 | 9.49 | 10.65 | 9.40 | 9.88 | 9.88 | 129,774,000 |
Feb 8, 2016 | 10.47 | 10.48 | 9.73 | 9.87 | 9.87 | 139,695,000 |
Feb 5, 2016 | 11.42 | 11.53 | 10.52 | 10.84 | 10.84 | 141,564,000 |
Feb 4, 2016 | 11.38 | 11.73 | 11.13 | 11.69 | 11.69 | 65,781,000 |
Feb 3, 2016 | 12.24 | 12.26 | 11.35 | 11.57 | 11.57 | 118,971,000 |
Feb 2, 2016 | 12.83 | 12.87 | 12.02 | 12.19 | 12.19 | 86,604,000 |
Feb 1, 2016 | 12.58 | 13.30 | 12.18 | 13.13 | 13.13 | 79,464,000 |
Jan 29, 2016 | 12.66 | 12.92 | 12.54 | 12.75 | 12.75 | 42,784,500 |
Jan 28, 2016 | 12.72 | 12.75 | 12.16 | 12.65 | 12.65 | 68,892,000 |
Jan 27, 2016 | 12.83 | 12.88 | 12.38 | 12.54 | 12.54 | 54,258,000 |
Jan 26, 2016 | 13.11 | 13.19 | 12.59 | 12.90 | 12.90 | 74,463,000 |
Jan 25, 2016 | 13.34 | 13.57 | 13.06 | 13.09 | 13.09 | 40,480,500 |
Jan 22, 2016 | 13.65 | 13.70 | 13.27 | 13.50 | 13.50 | 46,861,500 |
Jan 21, 2016 | 13.44 | 13.55 | 13.00 | 13.33 | 13.33 | 47,493,000 |
Jan 20, 2016 | 13.29 | 13.42 | 12.75 | 13.25 | 13.25 | 87,579,000 |
Jan 19, 2016 | 13.91 | 14.03 | 13.39 | 13.65 | 13.65 | 60,580,500 |
Jan 15, 2016 | 13.26 | 13.67 | 13.15 | 13.67 | 13.67 | 83,679,000 |
Jan 14, 2016 | 13.48 | 14.00 | 12.89 | 13.75 | 13.75 | 97,360,500 |
Jan 13, 2016 | 14.13 | 14.18 | 13.33 | 13.35 | 13.35 | 61,896,000 |
Jan 12, 2016 | 14.11 | 14.25 | 13.69 | 14.00 | 14.00 | 46,378,500 |
Jan 11, 2016 | 14.27 | 14.30 | 13.53 | 13.86 | 13.86 | 61,371,000 |
Jan 8, 2016 | 14.52 | 14.70 | 14.05 | 14.07 | 14.07 | 54,421,500 |
Jan 7, 2016 | 14.28 | 14.56 | 14.24 | 14.38 | 14.38 | 53,314,500 |
Jan 6, 2016 | 14.67 | 14.67 | 14.40 | 14.60 | 14.60 | 56,686,500 |
Jan 5, 2016 | 15.09 | 15.13 | 14.67 | 14.90 | 14.90 | 47,802,000 |
Jan 4, 2016 | 15.38 | 15.43 | 14.60 | 14.89 | 14.89 | 102,406,500 |
Dec 31, 2015 | 15.90 | 16.23 | 15.89 | 16.00 | 16.00 | 40,725,000 |
Dec 30, 2015 | 15.77 | 16.24 | 15.71 | 15.87 | 15.87 | 55,468,500 |
Dec 29, 2015 | 15.34 | 15.85 | 15.30 | 15.81 | 15.81 | 36,094,500 |
Dec 28, 2015 | 15.43 | 15.47 | 15.04 | 15.26 | 15.26 | 28,519,500 |
Dec 24, 2015 | 15.37 | 15.46 | 15.22 | 15.37 | 15.37 | 10,620,000 |
Dec 23, 2015 | 15.48 | 15.56 | 15.21 | 15.31 | 15.31 | 23,325,000 |
Dec 22, 2015 | 15.67 | 15.77 | 15.31 | 15.33 | 15.33 | 29,422,500 |
Dec 21, 2015 | 15.45 | 15.72 | 15.41 | 15.50 | 15.50 | 29,298,000 |
Dec 18, 2015 | 15.53 | 15.73 | 15.29 | 15.36 | 15.36 | 45,213,000 |
Dec 17, 2015 | 15.60 | 15.85 | 15.32 | 15.56 | 15.56 | 49,479,000 |
Dec 16, 2015 | 14.81 | 15.66 | 14.72 | 15.63 | 15.63 | 76,564,500 |
Dec 15, 2015 | 14.79 | 14.81 | 14.53 | 14.74 | 14.74 | 33,666,000 |
Dec 14, 2015 | 14.50 | 14.73 | 14.32 | 14.57 | 14.57 | 42,406,500 |
Dec 11, 2015 | 15.02 | 15.05 | 14.44 | 14.47 | 14.47 | 49,030,500 |
Dec 10, 2015 | 14.98 | 15.23 | 14.91 | 15.14 | 15.14 | 31,075,500 |
Dec 9, 2015 | 15.11 | 15.17 | 14.71 | 14.97 | 14.97 | 45,867,000 |
Dec 8, 2015 | 15.17 | 15.25 | 14.95 | 15.11 | 15.11 | 40,314,000 |
Dec 7, 2015 | 15.18 | 15.71 | 15.08 | 15.41 | 15.41 | 47,163,000 |
Dec 4, 2015 | 15.50 | 15.55 | 15.18 | 15.36 | 15.36 | 38,604,000 |
Dec 3, 2015 | 15.70 | 15.83 | 15.33 | 15.51 | 15.51 | 44,094,000 |
Dec 2, 2015 | 15.80 | 15.91 | 15.42 | 15.47 | 15.47 | 44,722,500 |
Dec 1, 2015 | 15.40 | 15.87 | 15.40 | 15.81 | 15.81 | 56,010,000 |
Nov 30, 2015 | 15.45 | 15.62 | 15.27 | 15.35 | 15.35 | 39,897,000 |
Nov 27, 2015 | 15.40 | 15.48 | 15.13 | 15.44 | 15.44 | 29,241,000 |
Nov 25, 2015 | 14.76 | 15.39 | 14.69 | 15.31 | 15.31 | 59,862,000 |
Nov 24, 2015 | 14.36 | 14.73 | 14.33 | 14.55 | 14.55 | 37,204,500 |
Nov 23, 2015 | 14.49 | 14.61 | 14.31 | 14.52 | 14.52 | 37,893,000 |
Nov 20, 2015 | 14.90 | 15.00 | 14.24 | 14.67 | 14.67 | 66,010,500 |
Nov 19, 2015 | 14.70 | 15.08 | 14.69 | 14.79 | 14.79 | 37,566,000 |
Nov 18, 2015 | 14.30 | 14.76 | 14.17 | 14.74 | 14.74 | 42,178,500 |
Nov 17, 2015 | 14.35 | 14.40 | 14.09 | 14.27 | 14.27 | 32,230,500 |
Nov 16, 2015 | 13.74 | 14.33 | 13.72 | 14.29 | 14.29 | 43,881,000 |
Nov 13, 2015 | 14.20 | 14.20 | 13.77 | 13.81 | 13.81 | 51,454,500 |
Nov 12, 2015 | 14.52 | 14.60 | 14.18 | 14.20 | 14.20 | 43,738,500 |
Nov 11, 2015 | 14.52 | 14.63 | 14.24 | 14.61 | 14.61 | 50,217,000 |
Nov 10, 2015 | 14.90 | 14.91 | 14.41 | 14.43 | 14.43 | 69,255,000 |
Nov 9, 2015 | 15.53 | 15.53 | 14.95 | 15.02 | 15.02 | 57,763,500 |
Nov 6, 2015 | 15.38 | 15.56 | 15.30 | 15.49 | 15.49 | 36,679,500 |
Nov 5, 2015 | 15.37 | 15.64 | 15.28 | 15.45 | 15.45 | 67,452,000 |
Nov 4, 2015 | 15.13 | 15.52 | 15.01 | 15.44 | 15.44 | 190,896,000 |
Nov 3, 2015 | 14.26 | 14.30 | 13.85 | 13.89 | 13.89 | 124,987,500 |
Nov 2, 2015 | 13.93 | 14.39 | 13.81 | 14.25 | 14.25 | 58,918,500 |
Oct 30, 2015 | 14.03 | 14.11 | 13.59 | 13.80 | 13.80 | 66,583,500 |
Oct 29, 2015 | 14.12 | 14.25 | 14.04 | 14.11 | 14.11 | 27,075,000 |
Oct 28, 2015 | 14.09 | 14.23 | 13.89 | 14.20 | 14.20 | 40,929,000 |
Oct 27, 2015 | 14.32 | 14.47 | 13.83 | 14.02 | 14.02 | 52,791,000 |
Oct 26, 2015 | 14.09 | 14.39 | 14.00 | 14.35 | 14.35 | 50,871,000 |
Oct 23, 2015 | 14.33 | 14.36 | 13.85 | 13.94 | 13.94 | 63,532,500 |
Oct 22, 2015 | 14.10 | 14.38 | 13.96 | 14.11 | 14.11 | 42,378,000 |
Oct 21, 2015 | 14.13 | 14.32 | 13.92 | 14.01 | 14.01 | 62,272,500 |
Oct 20, 2015 | 15.18 | 15.24 | 13.47 | 14.20 | 14.20 | 223,500,000 |
Oct 19, 2015 | 15.10 | 15.41 | 15.00 | 15.21 | 15.21 | 37,618,500 |
Oct 16, 2015 | 14.87 | 15.37 | 14.86 | 15.13 | 15.13 | 65,017,500 |
Oct 15, 2015 | 14.43 | 14.78 | 14.25 | 14.75 | 14.75 | 42,663,000 |
Oct 14, 2015 | 14.71 | 14.73 | 14.36 | 14.46 | 14.46 | 46,566,000 |
Oct 13, 2015 | 14.22 | 14.83 | 14.08 | 14.62 | 14.62 | 77,572,500 |
Oct 12, 2015 | 14.87 | 14.87 | 14.35 | 14.37 | 14.37 | 57,544,500 |
Oct 9, 2015 | 14.73 | 14.96 | 14.56 | 14.71 | 14.71 | 92,376,000 |
Oct 8, 2015 | 15.34 | 15.38 | 14.75 | 15.11 | 15.11 | 91,998,000 |
Oct 7, 2015 | 15.78 | 15.85 | 15.27 | 15.46 | 15.46 | 102,210,000 |
Oct 6, 2015 | 16.00 | 16.20 | 15.71 | 16.10 | 16.10 | 78,378,000 |
Oct 5, 2015 | 16.59 | 16.66 | 16.28 | 16.41 | 16.41 | 55,348,500 |
Oct 2, 2015 | 15.71 | 16.51 | 15.66 | 16.50 | 16.50 | 66,360,000 |
Oct 1, 2015 | 16.50 | 16.57 | 15.81 | 15.99 | 15.99 | 68,595,000 |
Sep 30, 2015 | 16.80 | 16.83 | 16.16 | 16.56 | 16.56 | 73,944,000 |
Sep 29, 2015 | 16.70 | 16.98 | 16.36 | 16.44 | 16.44 | 55,548,000 |
Sep 28, 2015 | 17.16 | 17.32 | 16.44 | 16.56 | 16.56 | 73,516,500 |
Sep 25, 2015 | 17.77 | 17.79 | 17.08 | 17.13 | 17.13 | 56,601,000 |
Sep 24, 2015 | 17.30 | 17.56 | 17.08 | 17.54 | 17.54 | 51,723,000 |
Sep 23, 2015 | 17.46 | 17.47 | 17.17 | 17.40 | 17.40 | 39,012,000 |
Sep 22, 2015 | 17.27 | 17.51 | 17.06 | 17.40 | 17.40 | 54,966,000 |
Sep 21, 2015 | 17.60 | 18.10 | 17.05 | 17.61 | 17.61 | 91,803,000 |
Sep 18, 2015 | 17.20 | 17.59 | 17.17 | 17.37 | 17.37 | 56,446,500 |
Sep 17, 2015 | 17.60 | 17.70 | 17.38 | 17.47 | 17.47 | 53,787,000 |
Sep 16, 2015 | 16.87 | 17.53 | 16.86 | 17.48 | 17.48 | 66,256,500 |
Sep 15, 2015 | 16.85 | 16.97 | 16.63 | 16.90 | 16.90 | 44,002,500 |
Sep 14, 2015 | 16.74 | 16.95 | 16.64 | 16.88 | 16.88 | 43,363,500 |
Sep 11, 2015 | 16.51 | 16.68 | 16.32 | 16.68 | 16.68 | 35,262,000 |
Sep 10, 2015 | 16.48 | 16.71 | 16.36 | 16.57 | 16.57 | 40,635,000 |
Sep 9, 2015 | 16.80 | 16.95 | 16.55 | 16.59 | 16.59 | 50,862,000 |
Sep 8, 2015 | 16.34 | 16.61 | 16.27 | 16.54 | 16.54 | 47,073,000 |
Sep 4, 2015 | 16.06 | 16.27 | 15.88 | 16.13 | 16.13 | 55,338,000 |
Sep 3, 2015 | 16.80 | 16.81 | 16.33 | 16.37 | 16.37 | 62,922,000 |
Sep 2, 2015 | 16.35 | 16.53 | 15.99 | 16.51 | 16.51 | 69,438,000 |
Sep 1, 2015 | 16.02 | 16.40 | 15.80 | 15.91 | 15.91 | 81,822,000 |
Aug 31, 2015 | 16.37 | 17.00 | 16.37 | 16.60 | 16.60 | 70,503,000 |
Aug 28, 2015 | 16.12 | 16.76 | 16.10 | 16.57 | 16.57 | 82,705,500 |
Aug 27, 2015 | 15.40 | 16.32 | 15.39 | 16.20 | 16.20 | 114,840,000 |
Aug 26, 2015 | 15.20 | 15.20 | 14.37 | 14.99 | 14.99 | 74,445,000 |
Aug 25, 2015 | 15.37 | 15.39 | 14.61 | 14.67 | 14.67 | 64,909,500 |
Aug 24, 2015 | 13.52 | 15.43 | 13.00 | 14.59 | 14.59 | 143,724,000 |
Aug 21, 2015 | 15.73 | 16.25 | 15.37 | 15.38 | 15.38 | 98,853,000 |
Aug 20, 2015 | 16.80 | 16.97 | 16.13 | 16.15 | 16.15 | 73,587,000 |
Aug 19, 2015 | 17.36 | 17.38 | 17.00 | 17.02 | 17.02 | 54,064,500 |
Aug 18, 2015 | 17.03 | 17.40 | 16.90 | 17.38 | 17.38 | 62,925,000 |
Aug 17, 2015 | 17.04 | 17.11 | 16.70 | 17.00 | 17.00 | 107,650,500 |
Aug 14, 2015 | 16.48 | 16.53 | 16.12 | 16.21 | 16.21 | 65,472,000 |
Aug 13, 2015 | 15.99 | 16.43 | 15.94 | 16.17 | 16.17 | 70,338,000 |
Aug 12, 2015 | 15.67 | 15.98 | 15.52 | 15.88 | 15.88 | 55,920,000 |
Aug 11, 2015 | 15.81 | 15.95 | 15.63 | 15.82 | 15.82 | 63,973,500 |
Aug 10, 2015 | 15.88 | 16.20 | 15.74 | 16.08 | 16.08 | 62,788,500 |
Aug 7, 2015 | 16.24 | 16.25 | 15.89 | 16.17 | 16.17 | 76,101,000 |
Aug 6, 2015 | 16.64 | 17.00 | 15.74 | 16.41 | 16.41 | 219,357,000 |
Aug 5, 2015 | 17.57 | 18.07 | 17.36 | 18.01 | 18.01 | 93,214,500 |
Aug 4, 2015 | 17.33 | 17.78 | 17.22 | 17.75 | 17.75 | 35,287,500 |
Aug 3, 2015 | 17.75 | 17.78 | 17.14 | 17.33 | 17.33 | 38,302,500 |
Jul 31, 2015 | 17.84 | 17.96 | 17.67 | 17.74 | 17.74 | 33,339,000 |
Jul 30, 2015 | 17.51 | 17.80 | 17.47 | 17.79 | 17.79 | 30,519,000 |
Jul 29, 2015 | 17.62 | 17.86 | 17.47 | 17.59 | 17.59 | 41,851,500 |
Jul 28, 2015 | 17.05 | 17.69 | 16.79 | 17.65 | 17.65 | 58,437,000 |
Jul 27, 2015 | 17.50 | 17.63 | 16.72 | 16.87 | 16.87 | 70,413,000 |
Jul 24, 2015 | 17.83 | 18.07 | 17.59 | 17.69 | 17.69 | 42,547,500 |
Jul 23, 2015 | 17.98 | 17.99 | 17.68 | 17.81 | 17.81 | 33,408,000 |
Jul 22, 2015 | 17.42 | 17.96 | 17.39 | 17.86 | 17.86 | 46,575,000 |
Jul 21, 2015 | 18.00 | 18.23 | 17.77 | 17.78 | 17.78 | 91,630,500 |
Jul 20, 2015 | 18.33 | 19.11 | 18.17 | 18.82 | 18.82 | 74,677,500 |
Jul 17, 2015 | 18.17 | 18.37 | 17.88 | 18.31 | 18.31 | 75,061,500 |
Jul 16, 2015 | 17.61 | 17.81 | 17.54 | 17.78 | 17.78 | 24,240,000 |
Jul 15, 2015 | 17.78 | 17.83 | 17.47 | 17.54 | 17.54 | 30,324,000 |
Jul 14, 2015 | 17.47 | 17.73 | 17.37 | 17.71 | 17.71 | 28,614,000 |
Jul 13, 2015 | 17.48 | 17.50 | 17.07 | 17.48 | 17.48 | 44,404,500 |
Jul 10, 2015 | 17.48 | 17.53 | 17.19 | 17.28 | 17.28 | 39,163,500 |
Jul 9, 2015 | 17.27 | 17.53 | 17.12 | 17.19 | 17.19 | 50,011,500 |
Jul 8, 2015 | 17.29 | 17.39 | 16.95 | 17.00 | 17.00 | 93,316,500 |
Jul 7, 2015 | 18.33 | 18.35 | 17.38 | 17.86 | 17.86 | 91,576,500 |
Jul 6, 2015 | 18.59 | 18.78 | 18.42 | 18.65 | 18.65 | 61,828,500 |
Jul 2, 2015 | 18.68 | 18.83 | 18.22 | 18.67 | 18.67 | 107,458,500 |
Jul 1, 2015 | 18.07 | 18.17 | 17.86 | 17.94 | 17.94 | 31,518,000 |
Jun 30, 2015 | 17.65 | 18.06 | 17.60 | 17.88 | 17.88 | 46,303,500 |
Jun 29, 2015 | 17.46 | 17.73 | 17.38 | 17.47 | 17.47 | 52,183,500 |
Jun 26, 2015 | 17.93 | 17.94 | 17.73 | 17.81 | 17.81 | 57,576,000 |
Jun 25, 2015 | 17.76 | 18.09 | 17.68 | 17.92 | 17.92 | 42,738,000 |
Jun 24, 2015 | 17.80 | 17.82 | 17.58 | 17.68 | 17.68 | 36,184,500 |
Jun 23, 2015 | 17.35 | 17.87 | 17.24 | 17.84 | 17.84 | 58,062,000 |
Jun 22, 2015 | 17.48 | 17.63 | 17.05 | 17.32 | 17.32 | 68,416,500 |
Jun 19, 2015 | 17.49 | 17.59 | 17.34 | 17.50 | 17.50 | 36,945,000 |
Jun 18, 2015 | 17.47 | 17.56 | 17.33 | 17.46 | 17.46 | 41,740,500 |
Jun 17, 2015 | 16.81 | 17.62 | 16.80 | 17.36 | 17.36 | 82,693,500 |
Jun 16, 2015 | 16.68 | 16.90 | 16.61 | 16.87 | 16.87 | 29,770,500 |
Jun 15, 2015 | 16.65 | 16.75 | 16.40 | 16.69 | 16.69 | 32,793,000 |
Jun 12, 2015 | 16.68 | 16.90 | 16.68 | 16.71 | 16.71 | 21,334,500 |
Jun 11, 2015 | 16.88 | 16.96 | 16.70 | 16.76 | 16.76 | 30,661,500 |
Jun 10, 2015 | 16.79 | 16.93 | 16.57 | 16.71 | 16.71 | 51,817,500 |
Jun 9, 2015 | 17.03 | 17.18 | 16.94 | 17.07 | 17.07 | 39,166,500 |
Jun 8, 2015 | 16.72 | 17.25 | 16.69 | 17.09 | 17.09 | 75,255,000 |
Jun 5, 2015 | 16.40 | 16.65 | 16.38 | 16.61 | 16.61 | 45,330,000 |
Jun 4, 2015 | 16.50 | 16.62 | 16.38 | 16.39 | 16.39 | 36,804,000 |
Jun 3, 2015 | 16.55 | 16.71 | 16.47 | 16.60 | 16.60 | 26,722,500 |
Jun 2, 2015 | 16.59 | 16.63 | 16.42 | 16.56 | 16.56 | 32,022,000 |
Jun 1, 2015 | 16.76 | 16.77 | 16.50 | 16.63 | 16.63 | 37,576,500 |
May 29, 2015 | 16.73 | 16.86 | 16.63 | 16.72 | 16.72 | 56,839,500 |
May 28, 2015 | 16.47 | 16.79 | 16.34 | 16.76 | 16.76 | 54,709,500 |
May 27, 2015 | 16.57 | 16.63 | 16.37 | 16.50 | 16.50 | 51,123,000 |
May 26, 2015 | 16.51 | 16.80 | 16.43 | 16.50 | 16.50 | 52,480,500 |
May 22, 2015 | 16.36 | 16.57 | 16.33 | 16.52 | 16.52 | 33,346,500 |
May 21, 2015 | 16.20 | 16.44 | 16.16 | 16.37 | 16.37 | 29,559,000 |
May 20, 2015 | 16.48 | 16.52 | 16.09 | 16.29 | 16.29 | 56,334,000 |
May 19, 2015 | 16.56 | 16.73 | 16.41 | 16.48 | 16.48 | 55,113,000 |
May 18, 2015 | 16.47 | 16.66 | 16.40 | 16.58 | 16.58 | 50,298,000 |
May 15, 2015 | 16.26 | 16.63 | 16.17 | 16.59 | 16.59 | 67,914,000 |
May 14, 2015 | 16.32 | 16.33 | 16.08 | 16.27 | 16.27 | 43,438,500 |
May 13, 2015 | 16.51 | 16.55 | 16.15 | 16.21 | 16.21 | 81,603,000 |
May 12, 2015 | 16.01 | 16.42 | 15.88 | 16.32 | 16.32 | 95,451,000 |
May 11, 2015 | 15.75 | 16.19 | 15.69 | 15.97 | 15.97 | 85,084,500 |
May 8, 2015 | 15.73 | 15.89 | 15.58 | 15.77 | 15.77 | 70,023,000 |
May 7, 2015 | 14.73 | 15.83 | 14.68 | 15.79 | 15.79 | 141,838,500 |
May 6, 2015 | 15.61 | 15.63 | 15.21 | 15.36 | 15.36 | 79,063,500 |
May 5, 2015 | 15.85 | 15.97 | 15.28 | 15.53 | 15.53 | 86,953,500 |
May 4, 2015 | 15.21 | 15.65 | 15.14 | 15.37 | 15.37 | 66,519,000 |
May 1, 2015 | 15.33 | 15.45 | 14.69 | 15.07 | 15.07 | 79,225,500 |
Apr 30, 2015 | 15.36 | 15.53 | 15.01 | 15.07 | 15.07 | 58,678,500 |
Apr 29, 2015 | 15.34 | 15.66 | 15.18 | 15.50 | 15.50 | 59,041,500 |
Apr 28, 2015 | 15.65 | 15.70 | 15.20 | 15.37 | 15.37 | 91,281,000 |
Apr 27, 2015 | 14.84 | 15.92 | 14.80 | 15.44 | 15.44 | 175,089,000 |
Apr 24, 2015 | 14.70 | 14.72 | 14.53 | 14.56 | 14.56 | 36,417,000 |
Apr 23, 2015 | 14.55 | 14.77 | 14.48 | 14.57 | 14.57 | 66,168,000 |
Apr 22, 2015 | 14.17 | 14.79 | 14.11 | 14.63 | 14.63 | 117,945,000 |
Apr 21, 2015 | 13.72 | 14.05 | 13.62 | 13.96 | 13.96 | 51,487,500 |
Apr 20, 2015 | 13.79 | 13.86 | 13.59 | 13.68 | 13.68 | 38,389,500 |
Apr 17, 2015 | 13.67 | 13.79 | 13.57 | 13.79 | 13.79 | 37,048,500 |
Apr 16, 2015 | 13.85 | 13.94 | 13.75 | 13.78 | 13.78 | 24,886,500 |
Apr 15, 2015 | 13.83 | 13.97 | 13.77 | 13.86 | 13.86 | 29,286,000 |
Apr 14, 2015 | 13.90 | 13.97 | 13.70 | 13.83 | 13.83 | 45,390,000 |
Apr 13, 2015 | 14.03 | 14.20 | 13.94 | 13.99 | 13.99 | 56,373,000 |
Apr 10, 2015 | 13.99 | 14.11 | 13.93 | 14.06 | 14.06 | 61,015,500 |
Apr 9, 2015 | 13.90 | 14.02 | 13.74 | 14.01 | 14.01 | 57,003,000 |
Apr 8, 2015 | 13.88 | 14.06 | 13.72 | 13.84 | 13.84 | 94,546,500 |
Apr 7, 2015 | 13.50 | 13.67 | 13.41 | 13.55 | 13.55 | 65,218,500 |
Apr 6, 2015 | 13.20 | 13.85 | 13.17 | 13.54 | 13.54 | 186,837,000 |
Apr 2, 2015 | 12.68 | 12.88 | 12.67 | 12.73 | 12.73 | 75,156,000 |
Apr 1, 2015 | 12.58 | 12.82 | 12.40 | 12.51 | 12.51 | 56,919,000 |
Mar 31, 2015 | 12.90 | 12.92 | 12.56 | 12.58 | 12.58 | 75,399,000 |
Mar 30, 2015 | 12.39 | 12.82 | 12.12 | 12.70 | 12.70 | 151,342,500 |
Mar 27, 2015 | 12.60 | 12.62 | 12.09 | 12.33 | 12.33 | 129,073,500 |
Mar 26, 2015 | 12.93 | 12.99 | 12.65 | 12.69 | 12.69 | 61,920,000 |
Mar 25, 2015 | 13.22 | 13.24 | 12.85 | 12.95 | 12.95 | 85,956,000 |
Mar 24, 2015 | 13.44 | 13.59 | 13.32 | 13.45 | 13.45 | 54,748,500 |
Mar 23, 2015 | 13.23 | 13.37 | 13.16 | 13.31 | 13.31 | 39,474,000 |
Mar 20, 2015 | 13.16 | 13.27 | 13.04 | 13.21 | 13.21 | 64,042,500 |
Mar 19, 2015 | 13.47 | 13.64 | 12.97 | 13.04 | 13.04 | 127,128,000 |
Mar 18, 2015 | 13.00 | 13.39 | 12.87 | 13.38 | 13.38 | 72,313,500 |
Mar 17, 2015 | 13.03 | 13.25 | 12.93 | 12.98 | 12.98 | 73,411,500 |
Mar 16, 2015 | 12.80 | 13.06 | 12.65 | 13.05 | 13.05 | 84,432,000 |
Mar 13, 2015 | 12.60 | 12.78 | 12.49 | 12.58 | 12.58 | 81,514,500 |
Mar 12, 2015 | 12.92 | 12.96 | 12.65 | 12.74 | 12.74 | 62,239,500 |
Mar 11, 2015 | 12.74 | 13.08 | 12.73 | 12.92 | 12.92 | 74,623,500 |
Mar 10, 2015 | 12.56 | 12.90 | 12.51 | 12.69 | 12.69 | 83,695,500 |
Mar 9, 2015 | 12.96 | 12.97 | 12.55 | 12.73 | 12.73 | 101,050,500 |
Mar 6, 2015 | 13.28 | 13.38 | 12.81 | 12.93 | 12.93 | 100,686,000 |
Mar 5, 2015 | 13.52 | 13.75 | 13.34 | 13.38 | 13.38 | 73,155,000 |
Mar 4, 2015 | 13.28 | 13.50 | 13.15 | 13.50 | 13.50 | 63,330,000 |
Mar 3, 2015 | 13.12 | 13.35 | 13.02 | 13.30 | 13.30 | 66,484,500 |
Mar 2, 2015 | 13.51 | 13.56 | 13.06 | 13.16 | 13.16 | 118,831,500 |
Feb 27, 2015 | 13.79 | 13.90 | 13.52 | 13.56 | 13.56 | 58,231,500 |
Feb 26, 2015 | 13.60 | 14.07 | 13.48 | 13.81 | 13.81 | 97,093,500 |
Feb 25, 2015 | 13.66 | 13.81 | 13.51 | 13.58 | 13.58 | 58,642,500 |
Feb 24, 2015 | 13.82 | 13.82 | 13.45 | 13.61 | 13.61 | 99,054,000 |
Feb 23, 2015 | 14.38 | 14.55 | 13.76 | 13.82 | 13.82 | 127,497,000 |
Feb 20, 2015 | 14.05 | 14.51 | 13.99 | 14.47 | 14.47 | 89,731,500 |
Feb 19, 2015 | 13.67 | 14.16 | 13.58 | 14.11 | 14.11 | 77,311,500 |
Feb 18, 2015 | 13.61 | 13.74 | 13.51 | 13.63 | 13.63 | 40,704,000 |
Feb 17, 2015 | 13.71 | 13.71 | 13.43 | 13.62 | 13.62 | 59,694,000 |
Feb 13, 2015 | 13.53 | 13.73 | 13.39 | 13.58 | 13.58 | 92,865,000 |
Feb 12, 2015 | 12.90 | 13.54 | 12.89 | 13.53 | 13.53 | 234,744,000 |
Feb 11, 2015 | 14.15 | 14.32 | 13.82 | 14.19 | 14.19 | 146,536,500 |
Feb 10, 2015 | 14.50 | 14.70 | 14.33 | 14.42 | 14.42 | 80,857,500 |
Feb 9, 2015 | 14.36 | 14.53 | 14.13 | 14.50 | 14.50 | 52,086,000 |
Feb 6, 2015 | 14.80 | 14.89 | 14.43 | 14.49 | 14.49 | 48,658,500 |
Feb 5, 2015 | 14.66 | 15.03 | 14.64 | 14.73 | 14.73 | 52,843,500 |
Feb 4, 2015 | 14.55 | 14.77 | 14.45 | 14.57 | 14.57 | 49,581,000 |
Feb 3, 2015 | 14.21 | 14.69 | 14.08 | 14.56 | 14.56 | 72,393,000 |
Feb 2, 2015 | 13.60 | 14.13 | 13.55 | 14.06 | 14.06 | 62,238,000 |
Jan 30, 2015 | 13.60 | 13.83 | 13.53 | 13.57 | 13.57 | 45,105,000 |
Jan 29, 2015 | 13.40 | 13.73 | 13.10 | 13.68 | 13.68 | 53,221,500 |
Jan 28, 2015 | 13.74 | 13.76 | 13.23 | 13.29 | 13.29 | 47,244,000 |
Jan 27, 2015 | 13.63 | 13.87 | 13.55 | 13.73 | 13.73 | 41,715,000 |
Jan 26, 2015 | 13.46 | 13.91 | 13.40 | 13.77 | 13.77 | 48,517,500 |
Jan 23, 2015 | 13.35 | 13.57 | 13.22 | 13.42 | 13.42 | 51,579,000 |
Jan 22, 2015 | 13.13 | 13.55 | 13.01 | 13.44 | 13.44 | 61,753,500 |
Jan 21, 2015 | 12.64 | 13.25 | 12.63 | 13.10 | 13.10 | 62,295,000 |
Jan 20, 2015 | 12.92 | 12.94 | 12.47 | 12.80 | 12.80 | 67,548,000 |
Jan 16, 2015 | 12.71 | 12.97 | 12.64 | 12.87 | 12.87 | 54,048,000 |
Jan 15, 2015 | 12.97 | 13.05 | 12.67 | 12.79 | 12.79 | 78,247,500 |
Jan 14, 2015 | 12.39 | 13.01 | 12.33 | 12.85 | 12.85 | 173,278,500 |
Jan 13, 2015 | 13.55 | 13.84 | 13.39 | 13.62 | 13.62 | 67,159,500 |
Jan 12, 2015 | 13.54 | 13.63 | 13.28 | 13.48 | 13.48 | 89,254,500 |
Jan 9, 2015 | 13.93 | 14.00 | 13.66 | 13.78 | 13.78 | 70,024,500 |
Jan 8, 2015 | 14.19 | 14.25 | 14.00 | 14.04 | 14.04 | 51,637,500 |
Jan 7, 2015 | 14.22 | 14.32 | 13.99 | 14.06 | 14.06 | 44,526,000 |
Jan 6, 2015 | 14.00 | 14.28 | 13.61 | 14.09 | 14.09 | 93,928,500 |
Jan 5, 2015 | 14.30 | 14.43 | 13.81 | 14.01 | 14.01 | 80,527,500 |
Jan 2, 2015 | 14.86 | 14.88 | 14.22 | 14.62 | 14.62 | 71,466,000 |
Dec 31, 2014 | 14.87 | 15.05 | 14.82 | 14.83 | 14.83 | 34,462,500 |
Dec 30, 2014 | 14.93 | 15.04 | 14.76 | 14.82 | 14.82 | 43,548,000 |
Dec 29, 2014 | 15.13 | 15.19 | 14.93 | 15.05 | 15.05 | 42,037,500 |
Dec 26, 2014 | 14.77 | 15.23 | 14.77 | 15.19 | 15.19 | 49,905,000 |
Dec 24, 2014 | 14.65 | 14.83 | 14.62 | 14.82 | 14.82 | 19,983,000 |
Dec 23, 2014 | 14.92 | 14.95 | 14.63 | 14.73 | 14.73 | 67,585,500 |
Dec 22, 2014 | 14.67 | 14.94 | 14.55 | 14.84 | 14.84 | 71,991,000 |
Dec 19, 2014 | 14.68 | 14.69 | 14.30 | 14.62 | 14.62 | 103,657,500 |
Dec 18, 2014 | 14.16 | 14.56 | 14.12 | 14.55 | 14.55 | 112,249,500 |
Dec 17, 2014 | 12.87 | 13.78 | 12.84 | 13.72 | 13.72 | 110,517,000 |
Dec 16, 2014 | 13.39 | 13.58 | 13.02 | 13.19 | 13.19 | 126,391,500 |
Dec 15, 2014 | 13.95 | 13.99 | 13.51 | 13.60 | 13.60 | 78,274,500 |
Dec 12, 2014 | 13.65 | 14.11 | 13.63 | 13.80 | 13.80 | 107,607,000 |
Dec 11, 2014 | 14.04 | 14.36 | 13.88 | 13.93 | 13.93 | 100,416,000 |
Dec 10, 2014 | 14.28 | 14.45 | 13.85 | 13.99 | 13.99 | 109,711,500 |
Dec 9, 2014 | 13.96 | 14.52 | 13.62 | 14.46 | 14.46 | 141,472,500 |
Dec 8, 2014 | 14.77 | 14.99 | 14.16 | 14.29 | 14.29 | 138,384,000 |
Dec 5, 2014 | 15.24 | 15.29 | 14.82 | 14.91 | 14.91 | 90,954,000 |
Dec 4, 2014 | 15.24 | 15.39 | 15.19 | 15.22 | 15.22 | 57,834,000 |
Dec 3, 2014 | 15.08 | 15.31 | 15.03 | 15.29 | 15.29 | 79,615,500 |
Dec 2, 2014 | 15.64 | 15.66 | 15.20 | 15.43 | 15.43 | 88,305,000 |
Dec 1, 2014 | 16.08 | 16.16 | 15.27 | 15.44 | 15.44 | 129,291,000 |
Nov 28, 2014 | 16.36 | 16.45 | 16.17 | 16.30 | 16.30 | 31,795,500 |
Nov 26, 2014 | 16.56 | 16.60 | 16.44 | 16.56 | 16.56 | 29,718,000 |
Nov 25, 2014 | 16.49 | 16.65 | 16.41 | 16.54 | 16.54 | 47,397,000 |
Nov 24, 2014 | 16.35 | 16.51 | 16.04 | 16.45 | 16.45 | 71,845,500 |
Nov 21, 2014 | 16.81 | 16.85 | 16.14 | 16.19 | 16.19 | 112,276,500 |
Nov 20, 2014 | 16.53 | 16.73 | 16.40 | 16.58 | 16.58 | 53,808,000 |
Nov 19, 2014 | 16.71 | 16.79 | 16.37 | 16.52 | 16.52 | 118,777,500 |
Nov 18, 2014 | 17.06 | 17.33 | 17.03 | 17.18 | 17.18 | 67,095,000 |
Nov 17, 2014 | 17.17 | 17.27 | 16.80 | 16.93 | 16.93 | 60,385,500 |
Nov 14, 2014 | 16.67 | 17.26 | 16.57 | 17.25 | 17.25 | 91,516,500 |
Nov 13, 2014 | 16.71 | 17.05 | 16.68 | 16.78 | 16.78 | 93,540,000 |
Nov 12, 2014 | 16.65 | 16.82 | 16.37 | 16.61 | 16.61 | 88,062,000 |
Nov 11, 2014 | 16.17 | 16.79 | 16.13 | 16.74 | 16.74 | 119,232,000 |
Nov 10, 2014 | 15.94 | 16.19 | 15.79 | 16.13 | 16.13 | 68,658,000 |
Nov 7, 2014 | 16.15 | 16.19 | 15.81 | 16.01 | 16.01 | 77,415,000 |
Nov 6, 2014 | 15.63 | 16.45 | 15.23 | 16.08 | 16.08 | 230,320,500 |
Nov 5, 2014 | 16.07 | 16.09 | 15.37 | 15.40 | 15.40 | 135,688,500 |
Nov 4, 2014 | 16.03 | 16.16 | 15.77 | 15.93 | 15.93 | 55,239,000 |
Nov 3, 2014 | 16.20 | 16.50 | 16.09 | 16.17 | 16.17 | 63,057,000 |
Oct 31, 2014 | 16.17 | 16.21 | 15.92 | 16.11 | 16.11 | 56,629,500 |
Oct 30, 2014 | 15.88 | 16.03 | 15.67 | 15.91 | 15.91 | 48,426,000 |
Oct 29, 2014 | 16.08 | 16.10 | 15.71 | 15.87 | 15.87 | 74,437,500 |
Oct 28, 2014 | 15.31 | 16.31 | 15.22 | 16.18 | 16.18 | 157,744,500 |
Oct 27, 2014 | 15.62 | 15.64 | 14.69 | 14.78 | 14.78 | 143,299,500 |
Oct 24, 2014 | 15.75 | 15.85 | 15.41 | 15.68 | 15.68 | 51,949,500 |
Oct 23, 2014 | 15.64 | 15.75 | 15.47 | 15.69 | 15.69 | 52,386,000 |
Oct 22, 2014 | 15.55 | 15.83 | 15.37 | 15.41 | 15.41 | 61,749,000 |
Oct 21, 2014 | 15.62 | 15.69 | 15.39 | 15.69 | 15.69 | 61,954,500 |
Oct 20, 2014 | 15.11 | 15.49 | 15.03 | 15.36 | 15.36 | 52,416,000 |
Oct 17, 2014 | 15.56 | 15.65 | 15.10 | 15.17 | 15.17 | 158,241,000 |
Oct 16, 2014 | 14.65 | 15.33 | 14.61 | 15.09 | 15.09 | 80,989,500 |
Oct 15, 2014 | 14.67 | 15.40 | 14.49 | 15.31 | 15.31 | 137,209,500 |
Oct 14, 2014 | 15.22 | 15.50 | 14.87 | 15.14 | 15.14 | 106,579,500 |
Oct 13, 2014 | 15.90 | 15.93 | 14.73 | 14.97 | 14.97 | 169,030,500 |
Oct 10, 2014 | 16.31 | 16.39 | 15.68 | 15.79 | 15.79 | 193,324,500 |
Oct 9, 2014 | 17.48 | 17.70 | 16.96 | 17.13 | 17.13 | 110,419,500 |
Oct 8, 2014 | 17.34 | 17.53 | 16.84 | 17.29 | 17.29 | 75,826,500 |
Oct 7, 2014 | 17.24 | 17.43 | 17.05 | 17.30 | 17.30 | 67,282,500 |
Oct 6, 2014 | 17.28 | 17.50 | 17.19 | 17.37 | 17.37 | 115,699,500 |
Oct 3, 2014 | 16.87 | 17.10 | 16.74 | 17.01 | 17.01 | 81,094,500 |
Oct 2, 2014 | 16.68 | 16.85 | 16.36 | 16.76 | 16.76 | 134,973,000 |
Oct 1, 2014 | 16.15 | 16.18 | 15.71 | 16.02 | 16.02 | 89,125,500 |
Sep 30, 2014 | 16.46 | 16.51 | 16.01 | 16.18 | 16.18 | 63,574,500 |
Sep 29, 2014 | 16.27 | 16.58 | 16.09 | 16.35 | 16.35 | 72,790,500 |
Sep 26, 2014 | 16.55 | 16.65 | 16.40 | 16.44 | 16.44 | 56,931,000 |
Sep 25, 2014 | 16.83 | 17.00 | 16.41 | 16.46 | 16.46 | 72,513,000 |
Sep 24, 2014 | 16.74 | 16.86 | 16.47 | 16.81 | 16.81 | 56,242,500 |
Sep 23, 2014 | 16.35 | 16.92 | 16.33 | 16.69 | 16.69 | 84,880,500 |
Sep 22, 2014 | 17.00 | 17.07 | 16.31 | 16.67 | 16.67 | 123,211,500 |
Sep 19, 2014 | 17.20 | 17.43 | 17.02 | 17.29 | 17.29 | 102,163,500 |
Sep 18, 2014 | 17.56 | 17.71 | 17.49 | 17.59 | 17.59 | 55,389,000 |
Sep 17, 2014 | 17.49 | 17.65 | 17.30 | 17.43 | 17.43 | 77,665,500 |
Sep 16, 2014 | 17.01 | 17.50 | 16.83 | 17.38 | 17.38 | 124,501,500 |
Sep 15, 2014 | 18.29 | 18.29 | 16.61 | 16.92 | 16.92 | 246,831,000 |
Sep 12, 2014 | 18.70 | 18.83 | 18.47 | 18.61 | 18.61 | 49,869,000 |
Sep 11, 2014 | 18.70 | 18.99 | 18.58 | 18.69 | 18.69 | 56,491,500 |
Sep 10, 2014 | 18.63 | 18.76 | 18.24 | 18.74 | 18.74 | 56,719,500 |
Sep 9, 2014 | 18.87 | 19.03 | 18.47 | 18.57 | 18.57 | 68,382,000 |
Sep 8, 2014 | 18.51 | 18.99 | 18.50 | 18.81 | 18.81 | 82,524,000 |
Sep 5, 2014 | 18.84 | 18.86 | 18.17 | 18.49 | 18.49 | 167,548,500 |
Sep 4, 2014 | 18.93 | 19.43 | 18.69 | 19.07 | 19.07 | 125,125,500 |
Sep 3, 2014 | 19.18 | 19.20 | 18.67 | 18.75 | 18.75 | 101,584,500 |
Sep 2, 2014 | 18.37 | 18.99 | 18.29 | 18.94 | 18.94 | 147,786,000 |
Aug 29, 2014 | 17.91 | 18.13 | 17.83 | 17.98 | 17.98 | 96,706,500 |
Aug 28, 2014 | 17.46 | 17.63 | 17.44 | 17.59 | 17.59 | 42,673,500 |
Aug 27, 2014 | 17.57 | 17.62 | 17.35 | 17.55 | 17.55 | 44,776,500 |
Aug 26, 2014 | 17.67 | 17.70 | 17.44 | 17.45 | 17.45 | 57,270,000 |
Aug 25, 2014 | 17.21 | 17.58 | 17.21 | 17.50 | 17.50 | 64,771,500 |
Aug 22, 2014 | 16.97 | 17.13 | 16.84 | 17.12 | 17.12 | 42,501,000 |
Aug 21, 2014 | 17.10 | 17.25 | 16.88 | 16.96 | 16.96 | 43,734,000 |
Aug 20, 2014 | 16.98 | 17.25 | 16.87 | 17.05 | 17.05 | 45,418,500 |
Aug 19, 2014 | 17.26 | 17.29 | 16.77 | 17.12 | 17.12 | 80,022,000 |
Aug 18, 2014 | 17.55 | 17.82 | 17.32 | 17.33 | 17.33 | 87,738,000 |
Aug 15, 2014 | 17.43 | 17.47 | 17.23 | 17.47 | 17.47 | 58,018,500 |
Aug 14, 2014 | 17.50 | 17.53 | 17.10 | 17.43 | 17.43 | 61,899,000 |
Aug 13, 2014 | 17.47 | 17.71 | 17.31 | 17.35 | 17.35 | 103,989,000 |
Aug 12, 2014 | 17.21 | 17.35 | 16.97 | 17.33 | 17.33 | 95,734,500 |
Aug 11, 2014 | 17.03 | 17.58 | 17.00 | 17.29 | 17.29 | 121,519,500 |
Aug 8, 2014 | 16.74 | 16.78 | 16.43 | 16.54 | 16.54 | 76,351,500 |
Aug 7, 2014 | 16.67 | 17.11 | 16.61 | 16.83 | 16.83 | 112,183,500 |
Aug 6, 2014 | 15.93 | 16.76 | 15.91 | 16.60 | 16.60 | 138,739,500 |
Aug 5, 2014 | 15.83 | 16.20 | 15.71 | 15.90 | 15.90 | 80,829,000 |
Aug 4, 2014 | 15.63 | 16.03 | 15.55 | 15.90 | 15.90 | 89,395,500 |
Aug 1, 2014 | 15.07 | 15.83 | 15.07 | 15.55 | 15.55 | 178,437,000 |
Jul 31, 2014 | 15.28 | 15.43 | 14.77 | 14.89 | 14.89 | 116,236,500 |
Jul 30, 2014 | 14.79 | 15.31 | 14.74 | 15.26 | 15.26 | 73,917,000 |
Jul 29, 2014 | 15.11 | 15.22 | 14.99 | 15.00 | 15.00 | 50,736,000 |
Jul 28, 2014 | 14.95 | 15.47 | 14.76 | 14.99 | 14.99 | 97,714,500 |
Jul 25, 2014 | 14.85 | 15.13 | 14.78 | 14.90 | 14.90 | 46,306,500 |
Jul 24, 2014 | 14.88 | 15.01 | 14.72 | 14.90 | 14.90 | 48,682,500 |
Jul 23, 2014 | 14.67 | 14.98 | 14.63 | 14.83 | 14.83 | 46,249,500 |
Jul 22, 2014 | 14.81 | 14.89 | 14.61 | 14.64 | 14.64 | 40,950,000 |
Jul 21, 2014 | 14.48 | 14.88 | 14.45 | 14.70 | 14.70 | 57,333,000 |
Jul 18, 2014 | 14.40 | 14.75 | 14.40 | 14.67 | 14.67 | 63,805,500 |
Jul 17, 2014 | 14.41 | 14.70 | 14.24 | 14.36 | 14.36 | 69,741,000 |
Jul 16, 2014 | 14.79 | 14.99 | 14.45 | 14.48 | 14.48 | 60,667,500 |
Jul 15, 2014 | 15.12 | 15.18 | 14.54 | 14.64 | 14.64 | 85,777,500 |
Jul 14, 2014 | 14.67 | 15.25 | 14.36 | 15.11 | 15.11 | 108,048,000 |
Jul 11, 2014 | 14.71 | 14.77 | 14.51 | 14.54 | 14.54 | 49,534,500 |
Jul 10, 2014 | 14.48 | 14.81 | 14.40 | 14.63 | 14.63 | 72,958,500 |
Jul 9, 2014 | 14.75 | 14.95 | 14.61 | 14.87 | 14.87 | 61,731,000 |
Jul 8, 2014 | 14.58 | 14.73 | 14.28 | 14.60 | 14.60 | 117,543,000 |
Jul 7, 2014 | 15.17 | 15.32 | 14.69 | 14.84 | 14.84 | 88,405,500 |
Jul 3, 2014 | 15.42 | 15.46 | 14.93 | 15.28 | 15.28 | 77,500,500 |
Jul 2, 2014 | 16.04 | 16.16 | 15.14 | 15.30 | 15.30 | 120,411,000 |
Jul 1, 2014 | 16.16 | 16.23 | 15.91 | 15.98 | 15.98 | 65,041,500 |
Jun 30, 2014 | 15.97 | 16.30 | 15.93 | 16.00 | 16.00 | 72,429,000 |
Jun 27, 2014 | 15.65 | 16.00 | 15.63 | 15.94 | 15.94 | 84,525,000 |
Jun 26, 2014 | 15.81 | 16.03 | 15.61 | 15.71 | 15.71 | 76,821,000 |
Jun 25, 2014 | 15.54 | 15.84 | 15.35 | 15.79 | 15.79 | 87,024,000 |
Jun 24, 2014 | 15.93 | 16.13 | 15.44 | 15.50 | 15.50 | 121,138,500 |
Jun 23, 2014 | 15.30 | 15.93 | 15.21 | 15.81 | 15.81 | 116,866,500 |
Jun 20, 2014 | 15.23 | 15.42 | 15.08 | 15.31 | 15.31 | 73,558,500 |
Jun 19, 2014 | 15.26 | 15.69 | 15.13 | 15.19 | 15.19 | 131,896,500 |
Jun 18, 2014 | 15.43 | 15.45 | 15.07 | 15.14 | 15.14 | 104,103,000 |
Jun 17, 2014 | 14.94 | 15.70 | 14.86 | 15.44 | 15.44 | 199,573,500 |
Jun 16, 2014 | 13.78 | 15.03 | 13.75 | 14.97 | 14.97 | 198,696,000 |
Jun 13, 2014 | 13.65 | 13.79 | 13.44 | 13.76 | 13.76 | 53,164,500 |
Jun 12, 2014 | 13.67 | 13.99 | 13.51 | 13.57 | 13.57 | 89,905,500 |
Jun 11, 2014 | 13.43 | 13.67 | 13.28 | 13.63 | 13.63 | 59,662,500 |
Jun 10, 2014 | 13.63 | 13.80 | 13.44 | 13.49 | 13.49 | 52,720,500 |
Jun 9, 2014 | 13.86 | 14.00 | 13.61 | 13.69 | 13.69 | 42,085,500 |
Jun 6, 2014 | 13.98 | 14.05 | 13.81 | 13.88 | 13.88 | 46,107,000 |
Jun 5, 2014 | 13.63 | 13.95 | 13.60 | 13.79 | 13.79 | 60,819,000 |
Jun 4, 2014 | 13.62 | 13.75 | 13.36 | 13.60 | 13.60 | 51,411,000 |
Jun 3, 2014 | 13.57 | 13.87 | 13.51 | 13.66 | 13.66 | 57,912,000 |
Jun 2, 2014 | 13.82 | 13.96 | 13.44 | 13.65 | 13.65 | 70,021,500 |
May 30, 2014 | 14.02 | 14.32 | 13.80 | 13.85 | 13.85 | 83,716,500 |
May 29, 2014 | 14.04 | 14.17 | 13.85 | 14.02 | 14.02 | 55,387,500 |
May 28, 2014 | 14.00 | 14.18 | 13.68 | 14.02 | 14.02 | 82,426,500 |
May 27, 2014 | 13.90 | 14.26 | 13.85 | 14.10 | 14.10 | 80,116,500 |
May 23, 2014 | 13.64 | 13.85 | 13.50 | 13.82 | 13.82 | 60,102,000 |
May 22, 2014 | 13.36 | 13.79 | 13.30 | 13.66 | 13.66 | 93,217,500 |
May 21, 2014 | 13.08 | 13.32 | 12.99 | 13.30 | 13.30 | 79,281,000 |
May 20, 2014 | 13.13 | 13.29 | 12.87 | 13.02 | 13.02 | 83,191,500 |
May 19, 2014 | 12.71 | 13.13 | 12.67 | 13.07 | 13.07 | 68,575,500 |
May 16, 2014 | 12.60 | 12.80 | 12.51 | 12.77 | 12.77 | 67,315,500 |
May 15, 2014 | 12.67 | 12.84 | 12.35 | 12.57 | 12.57 | 90,606,000 |
May 14, 2014 | 12.60 | 12.90 | 12.47 | 12.71 | 12.71 | 81,100,500 |
May 13, 2014 | 12.25 | 12.76 | 12.20 | 12.68 | 12.68 | 106,458,000 |
May 12, 2014 | 12.26 | 12.48 | 11.99 | 12.31 | 12.31 | 105,034,500 |
May 9, 2014 | 11.99 | 12.23 | 11.81 | 12.15 | 12.15 | 127,428,000 |
May 8, 2014 | 12.13 | 12.96 | 11.87 | 11.91 | 11.91 | 300,849,000 |
May 7, 2014 | 13.98 | 14.01 | 13.15 | 13.42 | 13.42 | 152,689,500 |
May 6, 2014 | 14.44 | 14.58 | 13.79 | 13.82 | 13.82 | 84,550,500 |
May 5, 2014 | 13.97 | 14.51 | 13.90 | 14.44 | 14.44 | 77,205,000 |
May 2, 2014 | 13.91 | 14.09 | 13.77 | 14.06 | 14.06 | 61,302,000 |
May 1, 2014 | 13.81 | 14.27 | 13.71 | 13.85 | 13.85 | 81,598,500 |
Apr 30, 2014 | 13.57 | 13.88 | 13.42 | 13.86 | 13.86 | 66,609,000 |
Apr 29, 2014 | 13.21 | 13.81 | 13.04 | 13.79 | 13.79 | 86,686,500 |
Apr 28, 2014 | 13.33 | 13.59 | 12.70 | 13.23 | 13.23 | 105,630,000 |
Apr 25, 2014 | 13.47 | 13.78 | 13.18 | 13.32 | 13.32 | 104,950,500 |
Apr 24, 2014 | 14.05 | 14.19 | 13.55 | 13.86 | 13.86 | 82,428,000 |
Apr 23, 2014 | 14.42 | 14.45 | 13.80 | 13.87 | 13.87 | 109,434,000 |
Apr 22, 2014 | 13.76 | 14.62 | 13.67 | 14.58 | 14.58 | 147,070,500 |
Apr 21, 2014 | 13.14 | 13.75 | 12.93 | 13.63 | 13.63 | 78,873,000 |
Apr 17, 2014 | 13.31 | 13.49 | 12.94 | 13.21 | 13.21 | 88,902,000 |
Apr 16, 2014 | 13.13 | 13.33 | 12.72 | 13.27 | 13.27 | 108,033,000 |
Apr 15, 2014 | 13.27 | 13.29 | 12.29 | 12.93 | 12.93 | 204,889,500 |
Apr 14, 2014 | 13.84 | 13.90 | 12.96 | 13.21 | 13.21 | 115,545,000 |
Apr 11, 2014 | 13.37 | 13.80 | 13.24 | 13.59 | 13.59 | 136,008,000 |
Apr 10, 2014 | 14.45 | 14.50 | 13.59 | 13.61 | 13.61 | 108,172,500 |
Apr 9, 2014 | 14.45 | 14.56 | 14.06 | 14.46 | 14.46 | 77,368,500 |
Apr 8, 2014 | 14.00 | 14.43 | 13.76 | 14.36 | 14.36 | 103,339,500 |
Apr 7, 2014 | 13.72 | 14.41 | 13.57 | 13.83 | 13.83 | 147,832,500 |
Apr 4, 2014 | 15.07 | 15.22 | 14.08 | 14.15 | 14.15 | 170,184,000 |
Apr 3, 2014 | 15.35 | 15.72 | 14.80 | 15.03 | 15.03 | 163,855,500 |
Apr 2, 2014 | 14.67 | 15.39 | 14.54 | 15.35 | 15.35 | 161,734,500 |
Apr 1, 2014 | 13.93 | 14.54 | 13.91 | 14.46 | 14.46 | 110,571,000 |
Mar 31, 2014 | 14.43 | 14.45 | 13.76 | 13.90 | 13.90 | 125,700,000 |
Mar 28, 2014 | 14.19 | 14.45 | 14.02 | 14.16 | 14.16 | 145,272,000 |
Mar 27, 2014 | 14.16 | 14.24 | 13.53 | 13.82 | 13.82 | 142,435,500 |
Mar 26, 2014 | 14.80 | 14.84 | 14.09 | 14.20 | 14.20 | 103,609,500 |
Mar 25, 2014 | 14.94 | 15.14 | 14.53 | 14.70 | 14.70 | 117,981,000 |
Mar 24, 2014 | 15.32 | 15.33 | 14.02 | 14.68 | 14.68 | 169,932,000 |
Mar 21, 2014 | 15.73 | 15.75 | 15.17 | 15.26 | 15.26 | 123,253,500 |
Mar 20, 2014 | 15.74 | 15.95 | 15.56 | 15.66 | 15.66 | 57,268,500 |
Mar 19, 2014 | 16.09 | 16.10 | 15.57 | 15.72 | 15.72 | 76,069,500 |
Mar 18, 2014 | 15.80 | 16.10 | 15.67 | 16.00 | 16.00 | 93,634,500 |
Mar 17, 2014 | 15.66 | 15.86 | 15.37 | 15.60 | 15.60 | 88,689,000 |
Mar 14, 2014 | 15.69 | 15.80 | 15.22 | 15.40 | 15.40 | 124,345,500 |
Mar 13, 2014 | 16.25 | 16.28 | 15.60 | 15.85 | 15.85 | 93,544,500 |
Mar 12, 2014 | 15.43 | 16.50 | 15.41 | 16.10 | 16.10 | 146,316,000 |
Mar 11, 2014 | 15.77 | 16.31 | 15.50 | 15.63 | 15.63 | 132,151,500 |
Mar 10, 2014 | 16.18 | 16.20 | 15.74 | 15.92 | 15.92 | 115,921,500 |
Mar 7, 2014 | 16.86 | 16.99 | 16.29 | 16.41 | 16.41 | 117,184,500 |
Mar 6, 2014 | 16.94 | 17.17 | 16.63 | 16.86 | 16.86 | 110,416,500 |
Mar 5, 2014 | 17.11 | 17.13 | 16.79 | 16.84 | 16.84 | 89,035,500 |
Mar 4, 2014 | 17.23 | 17.33 | 16.86 | 16.99 | 16.99 | 131,184,000 |
Mar 3, 2014 | 15.82 | 16.78 | 15.67 | 16.70 | 16.70 | 196,339,500 |
Feb 28, 2014 | 16.64 | 16.85 | 16.17 | 16.32 | 16.32 | 218,847,000 |
Feb 27, 2014 | 17.42 | 17.46 | 16.56 | 16.84 | 16.84 | 269,187,000 |
Feb 26, 2014 | 17.24 | 17.67 | 16.50 | 16.87 | 16.87 | 369,069,000 |
Feb 25, 2014 | 15.33 | 17.28 | 15.23 | 16.53 | 16.53 | 490,225,500 |
Feb 24, 2014 | 13.92 | 14.56 | 13.89 | 14.51 | 14.51 | 124,176,000 |
Feb 21, 2014 | 14.11 | 14.27 | 13.95 | 13.97 | 13.97 | 117,282,000 |
Feb 20, 2014 | 14.33 | 14.35 | 13.75 | 14.00 | 14.00 | 270,034,500 |
Feb 19, 2014 | 13.58 | 13.58 | 12.89 | 12.91 | 12.91 | 242,535,000 |
Feb 18, 2014 | 13.68 | 13.73 | 13.42 | 13.58 | 13.58 | 139,992,000 |
Feb 14, 2014 | 13.21 | 13.46 | 13.13 | 13.22 | 13.22 | 92,370,000 |
Feb 13, 2014 | 12.89 | 13.51 | 12.88 | 13.31 | 13.31 | 120,439,500 |
Feb 12, 2014 | 13.05 | 13.22 | 12.95 | 13.02 | 13.02 | 77,605,500 |
Feb 11, 2014 | 13.26 | 13.48 | 12.85 | 13.11 | 13.11 | 160,648,500 |
Feb 10, 2014 | 12.62 | 13.29 | 12.62 | 13.10 | 13.10 | 194,560,500 |
Feb 7, 2014 | 12.07 | 12.44 | 11.97 | 12.44 | 12.44 | 133,927,500 |
Feb 6, 2014 | 11.75 | 12.01 | 11.73 | 11.89 | 11.89 | 87,624,000 |
Feb 5, 2014 | 11.89 | 12.04 | 11.29 | 11.63 | 11.63 | 109,020,000 |
Feb 4, 2014 | 12.05 | 12.11 | 11.75 | 11.92 | 11.92 | 70,294,500 |
Feb 3, 2014 | 12.19 | 12.33 | 11.68 | 11.81 | 11.81 | 101,473,500 |
Jan 31, 2014 | 11.92 | 12.40 | 11.90 | 12.09 | 12.09 | 97,632,000 |
Jan 30, 2014 | 11.87 | 12.32 | 11.80 | 12.19 | 12.19 | 128,475,000 |
Jan 29, 2014 | 11.69 | 11.94 | 11.54 | 11.68 | 11.68 | 89,032,500 |
Jan 28, 2014 | 11.43 | 11.93 | 11.40 | 11.89 | 11.89 | 91,401,000 |
Jan 27, 2014 | 11.68 | 11.86 | 10.98 | 11.31 | 11.31 | 130,746,000 |
Jan 24, 2014 | 11.86 | 12.03 | 11.57 | 11.64 | 11.64 | 114,964,500 |
Jan 23, 2014 | 11.82 | 12.16 | 11.56 | 12.10 | 12.10 | 118,011,000 |
Jan 22, 2014 | 11.85 | 12.02 | 11.65 | 11.90 | 11.90 | 105,339,000 |
Jan 21, 2014 | 11.42 | 11.82 | 11.39 | 11.78 | 11.78 | 146,020,500 |
Jan 17, 2014 | 11.35 | 11.55 | 11.20 | 11.33 | 11.33 | 138,093,000 |
Jan 16, 2014 | 10.83 | 11.51 | 10.83 | 11.40 | 11.40 | 179,391,000 |
Jan 15, 2014 | 11.23 | 11.48 | 10.81 | 10.94 | 10.94 | 306,984,000 |
Jan 14, 2014 | 9.37 | 10.80 | 9.11 | 10.75 | 10.75 | 414,105,000 |
Jan 13, 2014 | 9.72 | 9.80 | 9.19 | 9.29 | 9.29 | 94,741,500 |
Jan 10, 2014 | 9.90 | 9.93 | 9.48 | 9.71 | 9.71 | 111,691,500 |
Jan 9, 2014 | 10.17 | 10.23 | 9.79 | 9.84 | 9.84 | 80,730,000 |
Jan 8, 2014 | 9.92 | 10.25 | 9.92 | 10.09 | 10.09 | 92,448,000 |
Jan 7, 2014 | 9.84 | 10.03 | 9.68 | 9.96 | 9.96 | 75,511,500 |
Jan 6, 2014 | 10.00 | 10.03 | 9.68 | 9.80 | 9.80 | 80,416,500 |
Jan 3, 2014 | 10.00 | 10.15 | 9.91 | 9.97 | 9.97 | 70,425,000 |
Jan 2, 2014 | 9.99 | 10.17 | 9.77 | 10.01 | 10.01 | 92,826,000 |
Dec 31, 2013 | 10.15 | 10.21 | 9.91 | 10.03 | 10.03 | 63,936,000 |
Dec 30, 2013 | 10.07 | 10.32 | 10.05 | 10.16 | 10.16 | 67,012,500 |
Dec 27, 2013 | 10.35 | 10.37 | 10.05 | 10.07 | 10.07 | 81,903,000 |
Dec 26, 2013 | 10.34 | 10.53 | 10.29 | 10.37 | 10.37 | 106,942,500 |
Dec 24, 2013 | 10.00 | 10.33 | 9.99 | 10.09 | 10.09 | 149,122,500 |
Dec 23, 2013 | 9.66 | 9.75 | 9.51 | 9.57 | 9.57 | 80,782,500 |
Dec 20, 2013 | 9.44 | 9.62 | 9.44 | 9.55 | 9.55 | 111,189,000 |
Dec 19, 2013 | 9.79 | 9.80 | 9.27 | 9.38 | 9.38 | 191,100,000 |
Dec 18, 2013 | 10.15 | 10.33 | 9.73 | 9.87 | 9.87 | 173,728,500 |
Dec 17, 2013 | 9.84 | 10.31 | 9.75 | 10.16 | 10.16 | 157,425,000 |
Dec 16, 2013 | 9.90 | 10.03 | 9.74 | 9.86 | 9.86 | 100,129,500 |
Dec 13, 2013 | 9.87 | 10.12 | 9.82 | 9.84 | 9.84 | 158,878,500 |
Dec 12, 2013 | 9.31 | 9.88 | 9.24 | 9.83 | 9.83 | 161,517,000 |
Dec 11, 2013 | 9.46 | 9.54 | 9.30 | 9.31 | 9.31 | 107,067,000 |
Dec 10, 2013 | 9.34 | 9.72 | 9.32 | 9.48 | 9.48 | 161,223,000 |
Dec 9, 2013 | 9.13 | 9.45 | 8.95 | 9.44 | 9.44 | 135,922,500 |
Dec 6, 2013 | 9.43 | 9.50 | 9.09 | 9.16 | 9.16 | 118,644,000 |
Dec 5, 2013 | 9.34 | 9.56 | 9.30 | 9.37 | 9.37 | 139,326,000 |
Dec 4, 2013 | 9.62 | 9.63 | 9.14 | 9.26 | 9.26 | 197,215,500 |
Dec 3, 2013 | 8.85 | 9.66 | 8.77 | 9.65 | 9.65 | 385,236,000 |
Dec 2, 2013 | 8.42 | 8.57 | 8.26 | 8.28 | 8.28 | 116,268,000 |
Nov 29, 2013 | 8.65 | 8.71 | 8.47 | 8.49 | 8.49 | 145,743,000 |
Nov 27, 2013 | 8.09 | 8.46 | 7.97 | 8.46 | 8.46 | 185,514,000 |
Nov 26, 2013 | 7.96 | 8.18 | 7.74 | 8.03 | 8.03 | 208,282,500 |
Nov 25, 2013 | 8.30 | 8.39 | 8.02 | 8.06 | 8.06 | 154,009,500 |
Nov 22, 2013 | 8.11 | 8.18 | 7.86 | 8.09 | 8.09 | 166,450,500 |
Nov 21, 2013 | 8.19 | 8.32 | 8.02 | 8.14 | 8.14 | 178,557,000 |
Nov 20, 2013 | 8.41 | 8.50 | 7.94 | 8.07 | 8.07 | 207,744,000 |
Nov 19, 2013 | 7.96 | 8.60 | 7.95 | 8.41 | 8.41 | 297,243,000 |
Nov 18, 2013 | 9.02 | 9.03 | 7.97 | 8.11 | 8.11 | 347,073,000 |
Nov 15, 2013 | 9.12 | 9.20 | 8.96 | 9.03 | 9.03 | 148,503,000 |
Nov 14, 2013 | 9.26 | 9.36 | 8.94 | 9.17 | 9.17 | 183,055,500 |
Nov 13, 2013 | 9.39 | 9.49 | 9.09 | 9.25 | 9.25 | 189,874,500 |
Nov 12, 2013 | 9.65 | 9.65 | 9.08 | 9.19 | 9.19 | 224,778,000 |
Nov 11, 2013 | 9.40 | 9.69 | 9.14 | 9.65 | 9.65 | 209,964,000 |
Nov 8, 2013 | 9.10 | 9.37 | 8.82 | 9.20 | 9.20 | 337,168,500 |
Nov 7, 2013 | 9.61 | 9.71 | 9.17 | 9.32 | 9.32 | 334,270,500 |
Nov 6, 2013 | 10.32 | 10.72 | 9.76 | 10.08 | 10.08 | 466,075,500 |
Nov 5, 2013 | 12.00 | 12.10 | 11.42 | 11.79 | 11.79 | 337,006,500 |
Nov 4, 2013 | 11.00 | 11.69 | 10.95 | 11.68 | 11.68 | 196,806,000 |
Nov 1, 2013 | 10.87 | 11.06 | 10.69 | 10.81 | 10.81 | 107,709,000 |
Oct 31, 2013 | 10.38 | 10.83 | 10.22 | 10.66 | 10.66 | 140,007,000 |
Oct 30, 2013 | 10.98 | 11.18 | 10.54 | 10.61 | 10.61 | 126,027,000 |
Oct 29, 2013 | 10.85 | 11.03 | 10.20 | 10.96 | 10.96 | 211,675,500 |
Oct 28, 2013 | 11.35 | 11.37 | 10.81 | 10.86 | 10.86 | 117,625,500 |
Oct 25, 2013 | 11.61 | 11.63 | 11.12 | 11.31 | 11.31 | 113,932,500 |
Oct 24, 2013 | 11.00 | 11.63 | 10.86 | 11.54 | 11.54 | 162,385,500 |
Oct 23, 2013 | 11.26 | 11.45 | 10.68 | 10.97 | 10.97 | 199,806,000 |
Oct 22, 2013 | 11.37 | 11.85 | 11.07 | 11.44 | 11.44 | 170,800,500 |
Oct 21, 2013 | 12.22 | 12.23 | 11.40 | 11.51 | 11.51 | 172,981,500 |
Oct 18, 2013 | 12.28 | 12.40 | 12.17 | 12.23 | 12.23 | 88,962,000 |
Oct 17, 2013 | 12.24 | 12.32 | 12.07 | 12.19 | 12.19 | 100,575,000 |
Oct 16, 2013 | 12.33 | 12.49 | 12.14 | 12.24 | 12.24 | 123,081,000 |
Oct 15, 2013 | 12.35 | 12.59 | 12.21 | 12.26 | 12.26 | 164,677,500 |
Oct 14, 2013 | 11.67 | 12.17 | 11.61 | 11.98 | 11.98 | 116,544,000 |
Oct 11, 2013 | 11.52 | 11.95 | 11.41 | 11.91 | 11.91 | 124,666,500 |
Oct 10, 2013 | 11.54 | 11.72 | 11.31 | 11.53 | 11.53 | 133,258,500 |
Oct 9, 2013 | 11.65 | 11.67 | 10.77 | 11.25 | 11.25 | 229,747,500 |
Oct 8, 2013 | 12.29 | 12.40 | 11.55 | 11.65 | 11.65 | 206,358,000 |
Oct 7, 2013 | 12.16 | 12.45 | 12.02 | 12.20 | 12.20 | 172,284,000 |
Oct 4, 2013 | 11.76 | 12.08 | 11.51 | 12.07 | 12.07 | 216,210,000 |
Oct 3, 2013 | 11.67 | 11.98 | 11.20 | 11.55 | 11.55 | 357,247,500 |
Oct 2, 2013 | 12.57 | 12.79 | 11.69 | 12.06 | 12.06 | 311,631,000 |
Oct 1, 2013 | 12.93 | 12.95 | 12.56 | 12.87 | 12.87 | 116,338,500 |
Sep 30, 2013 | 12.60 | 12.97 | 12.53 | 12.89 | 12.89 | 133,870,500 |
Sep 27, 2013 | 12.50 | 12.75 | 12.43 | 12.73 | 12.73 | 88,746,000 |
Sep 26, 2013 | 12.45 | 12.65 | 12.37 | 12.58 | 12.58 | 99,216,000 |
Sep 25, 2013 | 12.24 | 12.42 | 12.03 | 12.35 | 12.35 | 123,790,500 |
Sep 24, 2013 | 11.94 | 12.33 | 11.84 | 12.16 | 12.16 | 94,101,000 |
Sep 23, 2013 | 12.30 | 12.37 | 11.81 | 12.07 | 12.07 | 122,601,000 |
Sep 20, 2013 | 11.93 | 12.39 | 11.90 | 12.23 | 12.23 | 201,025,500 |
Sep 19, 2013 | 11.39 | 12.03 | 11.27 | 11.86 | 11.86 | 233,919,000 |
Sep 18, 2013 | 11.14 | 11.16 | 10.95 | 11.08 | 11.08 | 81,595,500 |
Sep 17, 2013 | 11.01 | 11.23 | 10.89 | 11.08 | 11.08 | 82,453,500 |
Sep 16, 2013 | 11.20 | 11.39 | 11.06 | 11.11 | 11.11 | 113,623,500 |
Sep 13, 2013 | 10.85 | 11.09 | 10.81 | 11.04 | 11.04 | 81,018,000 |
Sep 12, 2013 | 10.93 | 11.12 | 10.70 | 11.00 | 11.00 | 92,400,000 |
Sep 11, 2013 | 11.09 | 11.19 | 10.81 | 10.90 | 10.90 | 87,487,500 |
Sep 10, 2013 | 10.76 | 11.17 | 10.71 | 11.09 | 11.09 | 134,517,000 |
Sep 9, 2013 | 10.87 | 10.97 | 10.57 | 10.71 | 10.71 | 215,167,500 |
Sep 6, 2013 | 11.24 | 11.31 | 11.01 | 11.13 | 11.13 | 129,295,500 |
Sep 5, 2013 | 11.34 | 11.43 | 11.22 | 11.33 | 11.33 | 100,279,500 |
Sep 4, 2013 | 11.32 | 11.44 | 11.04 | 11.37 | 11.37 | 172,135,500 |
Sep 3, 2013 | 11.56 | 11.58 | 11.09 | 11.26 | 11.26 | 180,916,500 |
Aug 30, 2013 | 11.09 | 11.28 | 10.93 | 11.27 | 11.27 | 165,426,000 |
Aug 29, 2013 | 10.95 | 11.18 | 10.83 | 11.07 | 11.07 | 141,540,000 |
Aug 28, 2013 | 11.27 | 11.43 | 10.88 | 11.10 | 11.10 | 221,101,500 |
Aug 27, 2013 | 10.82 | 11.25 | 10.73 | 11.13 | 11.13 | 263,503,500 |
Aug 26, 2013 | 11.01 | 11.53 | 10.68 | 10.95 | 10.95 | 362,566,500 |
Aug 23, 2013 | 10.47 | 10.82 | 10.33 | 10.79 | 10.79 | 193,978,500 |
Aug 22, 2013 | 9.95 | 10.50 | 9.88 | 10.47 | 10.47 | 158,886,000 |
Aug 21, 2013 | 10.00 | 10.02 | 9.75 | 9.86 | 9.86 | 93,994,500 |
Aug 20, 2013 | 9.91 | 9.99 | 9.80 | 9.97 | 9.97 | 96,273,000 |
Aug 19, 2013 | 9.56 | 9.83 | 9.52 | 9.66 | 9.66 | 120,565,500 |
Aug 16, 2013 | 9.44 | 9.59 | 9.40 | 9.47 | 9.47 | 106,621,500 |
Aug 15, 2013 | 9.10 | 9.57 | 9.00 | 9.31 | 9.31 | 152,688,000 |
Aug 14, 2013 | 9.51 | 9.66 | 9.20 | 9.29 | 9.29 | 175,407,000 |
Aug 13, 2013 | 9.97 | 9.99 | 9.63 | 9.70 | 9.70 | 131,233,500 |
Aug 12, 2013 | 9.96 | 10.03 | 9.47 | 9.83 | 9.83 | 223,683,000 |
Aug 9, 2013 | 10.16 | 10.40 | 10.08 | 10.20 | 10.20 | 133,915,500 |
Aug 8, 2013 | 10.29 | 10.59 | 10.03 | 10.23 | 10.23 | 408,702,000 |
Aug 7, 2013 | 9.46 | 9.46 | 8.82 | 8.95 | 8.95 | 273,183,000 |
Aug 6, 2013 | 9.65 | 9.72 | 9.41 | 9.48 | 9.48 | 138,817,500 |
Aug 5, 2013 | 9.33 | 9.66 | 9.31 | 9.65 | 9.65 | 153,010,500 |
Aug 2, 2013 | 8.97 | 9.22 | 8.91 | 9.20 | 9.20 | 94,048,500 |
Aug 1, 2013 | 9.00 | 9.10 | 8.84 | 9.04 | 9.04 | 79,854,000 |
Jul 31, 2013 | 8.84 | 9.00 | 8.76 | 8.95 | 8.95 | 95,275,500 |
Jul 30, 2013 | 8.99 | 9.17 | 8.55 | 8.78 | 8.78 | 196,905,000 |
Jul 29, 2013 | 8.62 | 9.02 | 8.55 | 8.97 | 8.97 | 145,183,500 |
Jul 26, 2013 | 8.54 | 8.71 | 8.44 | 8.63 | 8.63 | 144,496,500 |
Jul 25, 2013 | 8.03 | 8.32 | 8.01 | 8.27 | 8.27 | 79,264,500 |
Jul 24, 2013 | 8.30 | 8.30 | 7.97 | 8.11 | 8.11 | 103,035,000 |
Jul 23, 2013 | 8.27 | 8.37 | 8.12 | 8.18 | 8.18 | 116,046,000 |
Jul 22, 2013 | 7.99 | 8.45 | 7.99 | 8.16 | 8.16 | 146,967,000 |
Jul 19, 2013 | 7.90 | 8.04 | 7.77 | 7.98 | 7.98 | 88,354,500 |
Jul 18, 2013 | 8.06 | 8.18 | 7.75 | 7.94 | 7.94 | 170,971,500 |
Jul 17, 2013 | 7.10 | 8.11 | 6.97 | 8.02 | 8.02 | 390,435,000 |
Jul 16, 2013 | 8.42 | 8.42 | 7.15 | 7.27 | 7.27 | 485,578,500 |
Jul 15, 2013 | 8.87 | 8.88 | 8.45 | 8.48 | 8.48 | 148,836,000 |
Jul 12, 2013 | 8.37 | 8.66 | 8.30 | 8.66 | 8.66 | 170,160,000 |
Jul 11, 2013 | 8.33 | 8.41 | 8.16 | 8.37 | 8.37 | 112,254,000 |
Jul 10, 2013 | 8.21 | 8.22 | 8.05 | 8.15 | 8.15 | 84,001,500 |
Jul 9, 2013 | 8.31 | 8.35 | 8.13 | 8.23 | 8.23 | 129,049,500 |
Jul 8, 2013 | 8.09 | 8.15 | 7.92 | 8.11 | 8.11 | 117,213,000 |
Jul 5, 2013 | 7.89 | 8.02 | 7.71 | 8.01 | 8.01 | 102,280,500 |
Jul 3, 2013 | 7.87 | 7.95 | 7.62 | 7.68 | 7.68 | 72,100,500 |
Jul 2, 2013 | 7.88 | 8.13 | 7.70 | 7.85 | 7.85 | 180,961,500 |
Jul 1, 2013 | 7.29 | 7.85 | 7.28 | 7.81 | 7.81 | 163,554,000 |
Jun 28, 2013 | 7.24 | 7.30 | 7.11 | 7.16 | 7.16 | 86,229,000 |
Jun 27, 2013 | 7.12 | 7.35 | 7.08 | 7.28 | 7.28 | 131,173,500 |
Jun 26, 2013 | 6.92 | 7.06 | 6.84 | 7.05 | 7.05 | 99,039,000 |
Jun 25, 2013 | 6.87 | 6.95 | 6.70 | 6.83 | 6.83 | 87,730,500 |
Jun 24, 2013 | 6.43 | 6.86 | 6.35 | 6.77 | 6.77 | 106,797,000 |
Jun 21, 2013 | 6.91 | 6.91 | 6.50 | 6.64 | 6.64 | 175,779,000 |
Jun 20, 2013 | 6.98 | 7.14 | 6.63 | 6.71 | 6.71 | 151,597,500 |
Jun 19, 2013 | 6.80 | 7.11 | 6.80 | 6.98 | 6.98 | 128,683,500 |
Jun 18, 2013 | 6.78 | 6.93 | 6.61 | 6.89 | 6.89 | 131,929,500 |
Jun 17, 2013 | 6.91 | 6.98 | 6.75 | 6.81 | 6.81 | 105,993,000 |
Jun 14, 2013 | 6.67 | 6.83 | 6.62 | 6.69 | 6.69 | 98,470,500 |
Jun 13, 2013 | 6.60 | 6.62 | 6.34 | 6.55 | 6.55 | 89,424,000 |
Jun 12, 2013 | 6.45 | 6.70 | 6.38 | 6.52 | 6.52 | 137,890,500 |
Jun 11, 2013 | 6.55 | 6.58 | 6.27 | 6.30 | 6.30 | 110,910,000 |
Jun 10, 2013 | 6.60 | 6.83 | 6.57 | 6.67 | 6.67 | 138,429,000 |
Jun 7, 2013 | 6.53 | 6.86 | 6.45 | 6.80 | 6.80 | 160,674,000 |
Jun 6, 2013 | 6.35 | 6.62 | 6.34 | 6.49 | 6.49 | 142,663,500 |
Jun 5, 2013 | 6.24 | 6.53 | 5.94 | 6.36 | 6.36 | 183,372,000 |
Jun 4, 2013 | 6.18 | 6.43 | 6.16 | 6.32 | 6.32 | 132,841,500 |
Jun 3, 2013 | 6.51 | 6.51 | 5.88 | 6.17 | 6.17 | 287,094,000 |
May 31, 2013 | 7.08 | 7.10 | 6.52 | 6.52 | 6.52 | 227,580,000 |
May 30, 2013 | 6.83 | 7.30 | 6.75 | 7.00 | 7.00 | 242,005,500 |
May 29, 2013 | 7.57 | 7.66 | 6.60 | 6.98 | 6.98 | 376,492,500 |
May 28, 2013 | 6.77 | 7.38 | 6.69 | 7.36 | 7.36 | 295,378,500 |
May 24, 2013 | 6.17 | 6.53 | 6.13 | 6.47 | 6.47 | 241,863,000 |
May 23, 2013 | 5.65 | 6.20 | 5.54 | 6.18 | 6.18 | 180,333,000 |
May 22, 2013 | 5.76 | 6.06 | 5.70 | 5.82 | 5.82 | 128,520,000 |
May 21, 2013 | 5.90 | 6.00 | 5.69 | 5.84 | 5.84 | 134,973,000 |
May 20, 2013 | 6.07 | 6.17 | 5.91 | 6.00 | 6.00 | 125,226,000 |
May 17, 2013 | 6.17 | 6.30 | 5.83 | 6.10 | 6.10 | 285,033,000 |
May 16, 2013 | 6.31 | 6.33 | 5.91 | 6.15 | 6.15 | 324,210,000 |
May 15, 2013 | 5.45 | 5.79 | 5.21 | 5.66 | 5.66 | 253,180,500 |
May 14, 2013 | 6.28 | 6.47 | 5.41 | 5.55 | 5.55 | 557,458,500 |
May 13, 2013 | 5.40 | 5.87 | 5.28 | 5.85 | 5.85 | 336,253,500 |
May 10, 2013 | 4.64 | 5.40 | 4.62 | 5.12 | 5.12 | 376,239,000 |
May 9, 2013 | 4.67 | 5.05 | 4.25 | 4.63 | 4.63 | 429,075,000 |
May 8, 2013 | 3.83 | 3.88 | 3.71 | 3.72 | 3.72 | 101,548,500 |
May 7, 2013 | 4.13 | 4.16 | 3.67 | 3.70 | 3.70 | 149,865,000 |
May 6, 2013 | 3.76 | 3.98 | 3.70 | 3.97 | 3.97 | 65,500,500 |
May 3, 2013 | 3.76 | 3.76 | 3.63 | 3.64 | 3.64 | 50,680,500 |
May 2, 2013 | 3.59 | 3.68 | 3.58 | 3.61 | 3.61 | 45,756,000 |
May 1, 2013 | 3.73 | 3.73 | 3.53 | 3.55 | 3.55 | 41,142,000 |
Apr 30, 2013 | 3.73 | 3.88 | 3.58 | 3.60 | 3.60 | 82,839,000 |
Apr 29, 2013 | 3.45 | 3.67 | 3.41 | 3.66 | 3.66 | 54,595,500 |
Apr 26, 2013 | 3.54 | 3.58 | 3.37 | 3.41 | 3.41 | 54,331,500 |
Apr 25, 2013 | 3.37 | 3.49 | 3.37 | 3.47 | 3.47 | 41,938,500 |
Apr 24, 2013 | 3.39 | 3.40 | 3.27 | 3.36 | 3.36 | 39,450,000 |
Apr 23, 2013 | 3.40 | 3.53 | 3.38 | 3.40 | 3.40 | 56,007,000 |
Apr 22, 2013 | 3.24 | 3.35 | 3.18 | 3.35 | 3.35 | 59,091,000 |
Apr 19, 2013 | 3.16 | 3.33 | 3.14 | 3.19 | 3.19 | 45,175,500 |
Apr 18, 2013 | 3.07 | 3.17 | 3.03 | 3.13 | 3.13 | 50,518,500 |
Apr 17, 2013 | 3.03 | 3.06 | 2.97 | 3.03 | 3.03 | 31,777,500 |
Apr 16, 2013 | 2.95 | 3.08 | 2.93 | 3.04 | 3.04 | 47,706,000 |
Apr 15, 2013 | 2.90 | 2.92 | 2.83 | 2.89 | 2.89 | 25,221,000 |
Apr 12, 2013 | 2.88 | 3.01 | 2.87 | 2.92 | 2.92 | 47,241,000 |
Apr 11, 2013 | 2.80 | 2.97 | 2.78 | 2.91 | 2.91 | 51,711,000 |
Apr 10, 2013 | 2.71 | 2.80 | 2.71 | 2.79 | 2.79 | 31,816,500 |
Apr 9, 2013 | 2.79 | 2.79 | 2.69 | 2.70 | 2.70 | 25,441,500 |
Apr 8, 2013 | 2.80 | 2.84 | 2.77 | 2.79 | 2.79 | 25,185,000 |
Apr 5, 2013 | 2.80 | 2.80 | 2.70 | 2.76 | 2.76 | 23,286,000 |
Apr 4, 2013 | 2.74 | 2.82 | 2.72 | 2.80 | 2.80 | 33,972,000 |
Apr 3, 2013 | 2.87 | 2.90 | 2.68 | 2.74 | 2.74 | 84,654,000 |
Apr 2, 2013 | 2.91 | 3.03 | 2.90 | 2.96 | 2.96 | 99,786,000 |
Apr 1, 2013 | 2.82 | 3.11 | 2.78 | 2.93 | 2.93 | 211,477,500 |
Mar 28, 2013 | 2.55 | 2.55 | 2.52 | 2.53 | 2.53 | 17,380,500 |
Mar 27, 2013 | 2.53 | 2.56 | 2.49 | 2.54 | 2.54 | 19,444,500 |
Mar 26, 2013 | 2.53 | 2.55 | 2.51 | 2.52 | 2.52 | 27,123,000 |
Mar 25, 2013 | 2.47 | 2.57 | 2.45 | 2.50 | 2.50 | 35,682,000 |
Mar 22, 2013 | 2.41 | 2.45 | 2.41 | 2.44 | 2.44 | 6,603,000 |
Mar 21, 2013 | 2.40 | 2.47 | 2.38 | 2.40 | 2.40 | 17,194,500 |
Mar 20, 2013 | 2.35 | 2.40 | 2.34 | 2.40 | 2.40 | 21,345,000 |
Mar 19, 2013 | 2.35 | 2.37 | 2.33 | 2.34 | 2.34 | 16,477,500 |
Mar 18, 2013 | 2.35 | 2.40 | 2.33 | 2.34 | 2.34 | 19,741,500 |
Mar 15, 2013 | 2.44 | 2.44 | 2.35 | 2.35 | 2.35 | 49,194,000 |
Mar 14, 2013 | 2.59 | 2.59 | 2.45 | 2.46 | 2.46 | 30,315,000 |
Mar 13, 2013 | 2.60 | 2.63 | 2.59 | 2.60 | 2.60 | 12,330,000 |
Mar 12, 2013 | 2.59 | 2.63 | 2.59 | 2.61 | 2.61 | 19,126,500 |
Mar 11, 2013 | 2.59 | 2.63 | 2.58 | 2.61 | 2.61 | 23,692,500 |
Mar 8, 2013 | 2.54 | 2.63 | 2.49 | 2.56 | 2.56 | 13,681,500 |
Mar 7, 2013 | 2.52 | 2.58 | 2.46 | 2.55 | 2.55 | 17,374,500 |
Mar 6, 2013 | 2.47 | 2.53 | 2.46 | 2.51 | 2.51 | 17,250,000 |
Mar 5, 2013 | 2.40 | 2.46 | 2.39 | 2.44 | 2.44 | 31,305,000 |
Mar 4, 2013 | 2.32 | 2.39 | 2.31 | 2.37 | 2.37 | 26,365,500 |
Mar 1, 2013 | 2.33 | 2.34 | 2.28 | 2.31 | 2.31 | 23,199,000 |
Feb 28, 2013 | 2.39 | 2.41 | 2.29 | 2.32 | 2.32 | 29,473,500 |
Feb 27, 2013 | 2.29 | 2.36 | 2.29 | 2.34 | 2.34 | 29,388,000 |
Feb 26, 2013 | 2.30 | 2.33 | 2.25 | 2.30 | 2.30 | 41,443,500 |
Feb 25, 2013 | 2.41 | 2.45 | 2.29 | 2.29 | 2.29 | 43,341,000 |
Feb 22, 2013 | 2.38 | 2.43 | 2.37 | 2.41 | 2.41 | 38,209,500 |
Feb 21, 2013 | 2.43 | 2.49 | 2.30 | 2.34 | 2.34 | 135,567,000 |
Feb 20, 2013 | 2.62 | 2.64 | 2.56 | 2.57 | 2.57 | 46,830,000 |
Feb 19, 2013 | 2.49 | 2.62 | 2.49 | 2.62 | 2.62 | 40,521,000 |
Feb 15, 2013 | 2.57 | 2.57 | 2.46 | 2.47 | 2.47 | 30,264,000 |
Feb 14, 2013 | 2.58 | 2.58 | 2.55 | 2.55 | 2.55 | 14,860,500 |
Feb 13, 2013 | 2.55 | 2.60 | 2.54 | 2.56 | 2.56 | 14,502,000 |
Feb 12, 2013 | 2.56 | 2.59 | 2.49 | 2.53 | 2.53 | 33,919,500 |
Feb 11, 2013 | 2.53 | 2.61 | 2.50 | 2.56 | 2.56 | 48,994,500 |
Feb 8, 2013 | 2.63 | 2.67 | 2.61 | 2.62 | 2.62 | 17,097,000 |
Feb 7, 2013 | 2.61 | 2.65 | 2.60 | 2.63 | 2.63 | 17,949,000 |
Feb 6, 2013 | 2.55 | 2.63 | 2.53 | 2.61 | 2.61 | 28,398,000 |
Feb 5, 2013 | 2.53 | 2.58 | 2.51 | 2.54 | 2.54 | 19,653,000 |
Feb 4, 2013 | 2.56 | 2.56 | 2.51 | 2.52 | 2.52 | 16,920,000 |
Feb 1, 2013 | 2.54 | 2.57 | 2.51 | 2.55 | 2.55 | 16,509,000 |
Jan 31, 2013 | 2.52 | 2.52 | 2.46 | 2.50 | 2.50 | 13,521,000 |
Jan 30, 2013 | 2.52 | 2.53 | 2.50 | 2.50 | 2.50 | 14,521,500 |
Jan 29, 2013 | 2.54 | 2.56 | 2.48 | 2.53 | 2.53 | 21,399,000 |
Jan 28, 2013 | 2.46 | 2.58 | 2.46 | 2.54 | 2.54 | 29,790,000 |
Jan 25, 2013 | 2.47 | 2.50 | 2.45 | 2.47 | 2.47 | 19,317,000 |
Jan 24, 2013 | 2.40 | 2.51 | 2.39 | 2.47 | 2.47 | 29,556,000 |
Jan 23, 2013 | 2.33 | 2.42 | 2.33 | 2.40 | 2.40 | 23,464,500 |
Jan 22, 2013 | 2.30 | 2.37 | 2.28 | 2.35 | 2.35 | 28,803,000 |
Jan 18, 2013 | 2.32 | 2.32 | 2.25 | 2.30 | 2.30 | 53,326,500 |
Jan 17, 2013 | 2.28 | 2.32 | 2.26 | 2.29 | 2.29 | 21,550,500 |
Jan 16, 2013 | 2.26 | 2.28 | 2.25 | 2.27 | 2.27 | 20,673,000 |
Jan 15, 2013 | 2.21 | 2.28 | 2.21 | 2.26 | 2.26 | 24,363,000 |
Jan 14, 2013 | 2.21 | 2.23 | 2.19 | 2.22 | 2.22 | 13,876,500 |
Jan 11, 2013 | 2.27 | 2.27 | 2.14 | 2.19 | 2.19 | 23,448,000 |
Jan 10, 2013 | 2.26 | 2.27 | 2.23 | 2.24 | 2.24 | 13,837,500 |
Jan 9, 2013 | 2.27 | 2.28 | 2.23 | 2.24 | 2.24 | 10,470,000 |
Jan 8, 2013 | 2.30 | 2.30 | 2.21 | 2.25 | 2.25 | 19,260,000 |
Jan 7, 2013 | 2.32 | 2.32 | 2.26 | 2.29 | 2.29 | 6,630,000 |
Jan 4, 2013 | 2.32 | 2.32 | 2.26 | 2.29 | 2.29 | 10,110,000 |
Jan 3, 2013 | 2.35 | 2.36 | 2.32 | 2.32 | 2.32 | 11,130,000 |
Jan 2, 2013 | 2.33 | 2.36 | 2.31 | 2.36 | 2.36 | 17,922,000 |
Dec 31, 2012 | 2.20 | 2.26 | 2.20 | 2.26 | 2.26 | 8,923,500 |
Dec 28, 2012 | 2.23 | 2.24 | 2.20 | 2.21 | 2.21 | 6,211,500 |
Dec 27, 2012 | 2.23 | 2.26 | 2.20 | 2.25 | 2.25 | 8,416,500 |
Dec 26, 2012 | 2.26 | 2.30 | 2.23 | 2.24 | 2.24 | 9,021,000 |
Dec 24, 2012 | 2.24 | 2.29 | 2.24 | 2.29 | 2.29 | 5,637,000 |
Dec 21, 2012 | 2.26 | 2.28 | 2.24 | 2.27 | 2.27 | 22,386,000 |
Dec 20, 2012 | 2.30 | 2.32 | 2.27 | 2.30 | 2.30 | 13,818,000 |
Dec 19, 2012 | 2.32 | 2.35 | 2.30 | 2.31 | 2.31 | 19,482,000 |
Dec 18, 2012 | 2.28 | 2.34 | 2.28 | 2.31 | 2.31 | 23,308,500 |
Dec 17, 2012 | 2.25 | 2.30 | 2.25 | 2.29 | 2.29 | 12,373,500 |
Dec 14, 2012 | 2.25 | 2.29 | 2.24 | 2.25 | 2.25 | 15,345,000 |
Dec 13, 2012 | 2.35 | 2.35 | 2.18 | 2.24 | 2.24 | 32,269,500 |
Dec 12, 2012 | 2.35 | 2.39 | 2.33 | 2.35 | 2.35 | 30,957,000 |
Dec 11, 2012 | 2.31 | 2.37 | 2.30 | 2.35 | 2.35 | 23,589,000 |
Dec 10, 2012 | 2.30 | 2.32 | 2.28 | 2.30 | 2.30 | 13,947,000 |
Dec 7, 2012 | 2.29 | 2.30 | 2.26 | 2.28 | 2.28 | 9,966,000 |
Dec 6, 2012 | 2.25 | 2.32 | 2.23 | 2.26 | 2.26 | 9,906,000 |
Dec 5, 2012 | 2.25 | 2.28 | 2.24 | 2.25 | 2.25 | 9,922,500 |
Dec 4, 2012 | 2.27 | 2.32 | 2.24 | 2.26 | 2.26 | 18,949,500 |
Dec 3, 2012 | 2.26 | 2.33 | 2.23 | 2.31 | 2.31 | 31,285,500 |
Nov 30, 2012 | 2.24 | 2.29 | 2.20 | 2.25 | 2.25 | 21,304,500 |
Nov 29, 2012 | 2.23 | 2.27 | 2.19 | 2.25 | 2.25 | 16,551,000 |
Nov 28, 2012 | 2.13 | 2.29 | 2.13 | 2.22 | 2.22 | 22,878,000 |
Nov 27, 2012 | 2.14 | 2.18 | 2.10 | 2.14 | 2.14 | 13,662,000 |
Nov 26, 2012 | 2.14 | 2.15 | 2.11 | 2.15 | 2.15 | 7,437,000 |
Nov 23, 2012 | 2.17 | 2.19 | 2.11 | 2.14 | 2.14 | 6,454,500 |
Nov 21, 2012 | 2.17 | 2.23 | 2.15 | 2.16 | 2.16 | 14,448,000 |
Nov 20, 2012 | 2.19 | 2.21 | 2.13 | 2.20 | 2.20 | 13,837,500 |
Nov 19, 2012 | 2.14 | 2.22 | 2.12 | 2.19 | 2.19 | 20,886,000 |
Nov 16, 2012 | 2.08 | 2.13 | 2.04 | 2.12 | 2.12 | 13,630,500 |
Nov 15, 2012 | 2.09 | 2.10 | 2.03 | 2.05 | 2.05 | 14,760,000 |
Nov 14, 2012 | 2.13 | 2.14 | 2.08 | 2.09 | 2.09 | 13,069,500 |
Nov 13, 2012 | 2.09 | 2.13 | 2.05 | 2.11 | 2.11 | 14,974,500 |
Nov 12, 2012 | 2.02 | 2.09 | 2.01 | 2.07 | 2.07 | 8,338,500 |
Nov 9, 2012 | 2.04 | 2.06 | 1.99 | 2.02 | 2.02 | 12,945,000 |
Nov 8, 2012 | 2.07 | 2.13 | 2.06 | 2.09 | 2.09 | 19,110,000 |
Nov 7, 2012 | 2.07 | 2.14 | 2.05 | 2.10 | 2.10 | 25,717,500 |
Nov 6, 2012 | 2.04 | 2.08 | 2.00 | 2.08 | 2.08 | 34,860,000 |
Nov 5, 2012 | 1.99 | 2.11 | 1.96 | 2.10 | 2.10 | 30,733,500 |
Nov 2, 2012 | 1.95 | 1.97 | 1.90 | 1.93 | 1.93 | 15,454,500 |
Nov 1, 2012 | 1.88 | 1.97 | 1.88 | 1.95 | 1.95 | 15,361,500 |
Oct 31, 2012 | 1.85 | 1.89 | 1.82 | 1.88 | 1.88 | 11,628,000 |
Oct 26, 2012 | 1.84 | 1.85 | 1.80 | 1.83 | 1.83 | 7,161,000 |
Oct 25, 2012 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | 8,665,500 |
Oct 24, 2012 | 1.90 | 1.90 | 1.82 | 1.83 | 1.83 | 15,246,000 |
Oct 23, 2012 | 1.83 | 1.90 | 1.82 | 1.89 | 1.89 | 11,235,000 |
Oct 22, 2012 | 1.87 | 1.87 | 1.82 | 1.86 | 1.86 | 7,053,000 |
Oct 19, 2012 | 1.86 | 1.88 | 1.82 | 1.85 | 1.85 | 15,411,000 |
Oct 18, 2012 | 1.93 | 1.93 | 1.85 | 1.87 | 1.87 | 11,115,000 |
Oct 17, 2012 | 1.88 | 1.92 | 1.85 | 1.92 | 1.92 | 10,020,000 |
Oct 16, 2012 | 1.84 | 1.87 | 1.82 | 1.87 | 1.87 | 7,189,500 |
Oct 15, 2012 | 1.87 | 1.87 | 1.79 | 1.82 | 1.82 | 22,030,500 |
Oct 12, 2012 | 1.89 | 1.92 | 1.83 | 1.84 | 1.84 | 14,814,000 |
Oct 11, 2012 | 1.93 | 1.93 | 1.88 | 1.89 | 1.89 | 6,759,000 |
Oct 10, 2012 | 1.89 | 1.91 | 1.87 | 1.89 | 1.89 | 7,554,000 |
Oct 9, 2012 | 1.94 | 1.94 | 1.88 | 1.89 | 1.89 | 17,895,000 |
Oct 8, 2012 | 1.92 | 1.96 | 1.91 | 1.95 | 1.95 | 13,345,500 |
Oct 5, 2012 | 1.98 | 1.99 | 1.91 | 1.93 | 1.93 | 14,079,000 |
Oct 4, 2012 | 2.00 | 2.01 | 1.91 | 1.96 | 1.96 | 23,119,500 |
Oct 3, 2012 | 1.98 | 2.00 | 1.95 | 1.95 | 1.95 | 15,792,000 |
Oct 2, 2012 | 1.95 | 1.99 | 1.93 | 1.99 | 1.99 | 10,935,000 |
Oct 1, 2012 | 1.97 | 1.99 | 1.93 | 1.94 | 1.94 | 13,266,000 |
Sep 28, 2012 | 1.92 | 1.99 | 1.91 | 1.95 | 1.95 | 65,151,000 |
Sep 27, 2012 | 1.85 | 1.90 | 1.84 | 1.90 | 1.90 | 26,379,000 |
Sep 26, 2012 | 1.84 | 1.89 | 1.83 | 1.84 | 1.84 | 22,908,000 |
Sep 25, 2012 | 1.91 | 1.97 | 1.84 | 1.84 | 1.84 | 85,206,000 |
Sep 24, 2012 | 1.97 | 2.07 | 1.96 | 2.04 | 2.04 | 19,528,500 |
Sep 21, 2012 | 2.07 | 2.10 | 1.97 | 2.00 | 2.00 | 28,050,000 |
Sep 20, 2012 | 2.06 | 2.10 | 2.05 | 2.06 | 2.06 | 13,686,000 |
Sep 19, 2012 | 2.07 | 2.12 | 2.06 | 2.07 | 2.07 | 15,727,500 |
Sep 18, 2012 | 2.13 | 2.13 | 2.05 | 2.09 | 2.09 | 26,827,500 |
Sep 17, 2012 | 2.16 | 2.19 | 2.10 | 2.17 | 2.17 | 48,192,000 |
Sep 14, 2012 | 2.00 | 2.04 | 1.98 | 2.03 | 2.03 | 23,049,000 |
Sep 13, 2012 | 1.90 | 1.97 | 1.90 | 1.97 | 1.97 | 22,270,500 |
Sep 12, 2012 | 1.86 | 1.91 | 1.85 | 1.89 | 1.89 | 17,178,000 |
Sep 11, 2012 | 1.85 | 1.88 | 1.83 | 1.85 | 1.85 | 15,223,500 |
Sep 10, 2012 | 1.95 | 1.96 | 1.82 | 1.82 | 1.82 | 22,249,500 |
Sep 7, 2012 | 1.90 | 1.97 | 1.90 | 1.96 | 1.96 | 14,298,000 |
Sep 6, 2012 | 1.87 | 1.93 | 1.86 | 1.90 | 1.90 | 12,625,500 |
Sep 5, 2012 | 1.87 | 1.90 | 1.85 | 1.86 | 1.86 | 9,589,500 |
Sep 4, 2012 | 1.90 | 1.93 | 1.86 | 1.88 | 1.88 | 11,287,500 |
Aug 31, 2012 | 1.91 | 1.92 | 1.88 | 1.90 | 1.90 | 8,097,000 |
Aug 30, 2012 | 1.91 | 1.92 | 1.87 | 1.89 | 1.89 | 9,846,000 |
Aug 29, 2012 | 1.90 | 1.91 | 1.87 | 1.89 | 1.89 | 12,583,500 |
Aug 28, 2012 | 1.89 | 1.96 | 1.87 | 1.91 | 1.91 | 21,040,500 |
Aug 27, 2012 | 1.97 | 1.98 | 1.88 | 1.89 | 1.89 | 20,256,000 |
Aug 24, 2012 | 2.00 | 2.02 | 1.96 | 1.97 | 1.97 | 21,441,000 |
Aug 23, 2012 | 2.00 | 2.06 | 1.98 | 2.05 | 2.05 | 22,065,000 |
Aug 22, 2012 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | 11,632,500 |
Aug 21, 2012 | 1.97 | 2.00 | 1.93 | 1.94 | 1.94 | 11,424,000 |
Aug 20, 2012 | 2.01 | 2.03 | 1.94 | 1.97 | 1.97 | 17,686,500 |
Aug 17, 2012 | 2.02 | 2.05 | 2.00 | 2.00 | 2.00 | 7,623,000 |
Aug 16, 2012 | 1.97 | 2.03 | 1.97 | 2.02 | 2.02 | 10,035,000 |
Aug 15, 2012 | 1.96 | 1.98 | 1.92 | 1.96 | 1.96 | 7,881,000 |
Aug 14, 2012 | 2.05 | 2.08 | 1.95 | 1.96 | 1.96 | 11,901,000 |
Aug 13, 2012 | 1.98 | 2.09 | 1.94 | 2.08 | 2.08 | 13,051,500 |
Aug 10, 2012 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 10,611,000 |
Aug 9, 2012 | 1.97 | 2.00 | 1.94 | 1.96 | 1.96 | 10,089,000 |
Aug 8, 2012 | 1.99 | 2.00 | 1.91 | 1.94 | 1.94 | 19,633,500 |
Aug 7, 2012 | 1.92 | 2.06 | 1.90 | 2.02 | 2.02 | 35,808,000 |
Aug 6, 2012 | 1.84 | 1.91 | 1.84 | 1.88 | 1.88 | 22,923,000 |
Aug 3, 2012 | 1.79 | 1.84 | 1.78 | 1.82 | 1.82 | 18,142,500 |
Aug 2, 2012 | 1.79 | 1.79 | 1.70 | 1.74 | 1.74 | 19,576,500 |
Aug 1, 2012 | 1.87 | 1.87 | 1.74 | 1.75 | 1.75 | 23,884,500 |
Jul 31, 2012 | 1.84 | 1.86 | 1.82 | 1.83 | 1.83 | 23,626,500 |
Jul 30, 2012 | 1.97 | 2.02 | 1.81 | 1.82 | 1.82 | 30,978,000 |
Jul 27, 2012 | 1.91 | 1.98 | 1.87 | 1.97 | 1.97 | 25,095,000 |
Jul 26, 2012 | 1.99 | 2.00 | 1.84 | 1.88 | 1.88 | 33,934,500 |
Jul 25, 2012 | 1.99 | 2.00 | 1.92 | 1.93 | 1.93 | 42,633,000 |
Jul 24, 2012 | 2.04 | 2.07 | 1.97 | 1.99 | 1.99 | 22,504,500 |
Jul 23, 2012 | 2.07 | 2.09 | 2.04 | 2.04 | 2.04 | 20,802,000 |
Jul 20, 2012 | 2.14 | 2.15 | 2.08 | 2.12 | 2.12 | 23,527,500 |
Jul 19, 2012 | 2.18 | 2.21 | 2.14 | 2.15 | 2.15 | 21,538,500 |
Jul 18, 2012 | 2.09 | 2.24 | 2.07 | 2.14 | 2.14 | 43,228,500 |
Jul 17, 2012 | 2.33 | 2.35 | 2.16 | 2.22 | 2.22 | 38,539,500 |
Jul 16, 2012 | 2.29 | 2.40 | 2.26 | 2.40 | 2.40 | 26,160,000 |
Jul 13, 2012 | 2.20 | 2.29 | 2.19 | 2.28 | 2.28 | 19,572,000 |
Jul 12, 2012 | 2.09 | 2.20 | 2.05 | 2.18 | 2.18 | 16,885,500 |
Jul 11, 2012 | 2.10 | 2.11 | 2.07 | 2.10 | 2.10 | 9,579,000 |
Jul 10, 2012 | 2.10 | 2.17 | 2.06 | 2.08 | 2.08 | 11,376,000 |
Jul 9, 2012 | 2.06 | 2.12 | 2.04 | 2.10 | 2.10 | 13,657,500 |
Jul 6, 2012 | 2.07 | 2.12 | 2.05 | 2.07 | 2.07 | 11,767,500 |
Jul 5, 2012 | 2.05 | 2.11 | 2.05 | 2.08 | 2.08 | 18,807,000 |
Jul 3, 2012 | 2.04 | 2.07 | 2.03 | 2.04 | 2.04 | 14,205,000 |
Jul 2, 2012 | 2.09 | 2.12 | 2.01 | 2.03 | 2.03 | 19,734,000 |
Jun 29, 2012 | 2.19 | 2.19 | 2.07 | 2.09 | 2.09 | 16,887,000 |
Jun 28, 2012 | 2.13 | 2.14 | 2.04 | 2.09 | 2.09 | 13,711,500 |
Jun 27, 2012 | 2.13 | 2.16 | 2.10 | 2.13 | 2.13 | 15,708,000 |
Jun 26, 2012 | 2.14 | 2.16 | 2.09 | 2.11 | 2.11 | 39,208,500 |
Jun 25, 2012 | 2.26 | 2.27 | 2.18 | 2.21 | 2.21 | 22,477,500 |
Jun 22, 2012 | 2.17 | 2.27 | 2.16 | 2.25 | 2.25 | 45,699,000 |
Jun 21, 2012 | 2.28 | 2.29 | 2.12 | 2.15 | 2.15 | 28,378,500 |
Jun 20, 2012 | 2.23 | 2.30 | 2.21 | 2.25 | 2.25 | 51,336,000 |
Jun 19, 2012 | 2.13 | 2.18 | 2.10 | 2.14 | 2.14 | 13,666,500 |
Jun 18, 2012 | 2.00 | 2.16 | 1.97 | 2.12 | 2.12 | 18,852,000 |
Jun 15, 2012 | 1.96 | 2.00 | 1.92 | 1.99 | 1.99 | 9,702,000 |
Jun 14, 2012 | 2.01 | 2.04 | 1.91 | 1.96 | 1.96 | 13,083,000 |
Jun 13, 2012 | 1.97 | 2.04 | 1.96 | 1.98 | 1.98 | 12,661,500 |
Jun 12, 2012 | 1.95 | 1.99 | 1.92 | 1.98 | 1.98 | 8,535,000 |
Jun 11, 2012 | 2.02 | 2.07 | 1.93 | 1.94 | 1.94 | 9,540,000 |
Jun 8, 2012 | 1.92 | 2.01 | 1.88 | 2.01 | 2.01 | 13,216,500 |
Jun 7, 2012 | 1.99 | 1.99 | 1.92 | 1.93 | 1.93 | 7,381,500 |
Jun 6, 2012 | 1.88 | 1.96 | 1.88 | 1.95 | 1.95 | 13,648,500 |
Jun 5, 2012 | 1.86 | 1.89 | 1.84 | 1.86 | 1.86 | 9,463,500 |
Jun 4, 2012 | 1.87 | 1.89 | 1.81 | 1.86 | 1.86 | 15,463,500 |
Jun 1, 2012 | 1.90 | 1.94 | 1.85 | 1.88 | 1.88 | 13,287,000 |
May 31, 2012 | 2.00 | 2.02 | 1.92 | 1.97 | 1.97 | 16,780,500 |
May 30, 2012 | 2.07 | 2.09 | 2.02 | 2.03 | 2.03 | 19,608,000 |
May 29, 2012 | 2.00 | 2.13 | 2.00 | 2.11 | 2.11 | 24,750,000 |
May 25, 2012 | 2.01 | 2.03 | 1.95 | 1.99 | 1.99 | 11,355,000 |
May 24, 2012 | 2.08 | 2.08 | 1.98 | 2.02 | 2.02 | 16,134,000 |
May 23, 2012 | 2.04 | 2.07 | 1.97 | 2.07 | 2.07 | 18,306,000 |
May 22, 2012 | 2.01 | 2.09 | 2.00 | 2.05 | 2.05 | 35,493,000 |
May 21, 2012 | 1.84 | 1.95 | 1.81 | 1.92 | 1.92 | 22,128,000 |
May 18, 2012 | 1.89 | 1.90 | 1.79 | 1.84 | 1.84 | 24,247,500 |
May 17, 2012 | 1.95 | 1.99 | 1.88 | 1.90 | 1.90 | 17,235,000 |
May 16, 2012 | 1.97 | 2.01 | 1.93 | 1.95 | 1.95 | 18,856,500 |
May 15, 2012 | 2.02 | 2.06 | 1.95 | 1.96 | 1.96 | 23,785,500 |
May 14, 2012 | 2.13 | 2.14 | 2.00 | 2.00 | 2.00 | 20,713,500 |
May 11, 2012 | 2.17 | 2.23 | 2.14 | 2.15 | 2.15 | 18,319,500 |
May 10, 2012 | 2.20 | 2.31 | 2.16 | 2.20 | 2.20 | 83,344,500 |
May 9, 2012 | 2.02 | 2.05 | 1.98 | 2.00 | 2.00 | 29,218,500 |
May 8, 2012 | 2.17 | 2.18 | 1.96 | 2.01 | 2.01 | 46,458,000 |
May 7, 2012 | 2.13 | 2.17 | 2.11 | 2.16 | 2.16 | 17,370,000 |
May 4, 2012 | 2.15 | 2.16 | 2.09 | 2.12 | 2.12 | 18,712,500 |
May 3, 2012 | 2.26 | 2.27 | 2.14 | 2.16 | 2.16 | 12,619,500 |
May 2, 2012 | 2.23 | 2.29 | 2.23 | 2.26 | 2.26 | 7,459,500 |
May 1, 2012 | 2.21 | 2.28 | 2.21 | 2.25 | 2.25 | 9,885,000 |
Apr 30, 2012 | 2.22 | 2.22 | 2.17 | 2.21 | 2.21 | 6,208,500 |
Apr 27, 2012 | 2.24 | 2.24 | 2.19 | 2.22 | 2.22 | 8,865,000 |
Apr 26, 2012 | 2.20 | 2.23 | 2.19 | 2.23 | 2.23 | 6,379,500 |
Apr 25, 2012 | 2.14 | 2.20 | 2.14 | 2.19 | 2.19 | 10,683,000 |
Apr 24, 2012 | 2.12 | 2.15 | 2.07 | 2.12 | 2.12 | 10,117,500 |
Apr 23, 2012 | 2.19 | 2.20 | 2.11 | 2.13 | 2.13 | 13,362,000 |
Apr 20, 2012 | 2.21 | 2.25 | 2.20 | 2.21 | 2.21 | 12,327,000 |
Apr 19, 2012 | 2.18 | 2.23 | 2.17 | 2.21 | 2.21 | 11,623,500 |
Apr 18, 2012 | 2.14 | 2.18 | 2.10 | 2.18 | 2.18 | 12,346,500 |
Apr 17, 2012 | 2.16 | 2.20 | 2.14 | 2.15 | 2.15 | 16,732,500 |
Apr 16, 2012 | 2.23 | 2.25 | 2.14 | 2.15 | 2.15 | 16,494,000 |
Apr 13, 2012 | 2.26 | 2.27 | 2.19 | 2.24 | 2.24 | 9,744,000 |
Apr 12, 2012 | 2.25 | 2.30 | 2.19 | 2.23 | 2.23 | 15,508,500 |
Apr 11, 2012 | 2.22 | 2.22 | 2.13 | 2.21 | 2.21 | 16,582,500 |
Apr 10, 2012 | 2.21 | 2.26 | 2.14 | 2.16 | 2.16 | 27,715,500 |
Apr 9, 2012 | 2.27 | 2.29 | 2.21 | 2.21 | 2.21 | 24,835,500 |
Apr 5, 2012 | 2.34 | 2.36 | 2.29 | 2.30 | 2.30 | 22,641,000 |
Apr 4, 2012 | 2.35 | 2.37 | 2.31 | 2.33 | 2.33 | 67,227,000 |
Apr 3, 2012 | 2.45 | 2.56 | 2.44 | 2.53 | 2.53 | 16,471,500 |
Apr 2, 2012 | 2.49 | 2.53 | 2.44 | 2.44 | 2.44 | 15,429,000 |
Mar 30, 2012 | 2.50 | 2.53 | 2.45 | 2.48 | 2.48 | 13,296,000 |
Mar 29, 2012 | 2.55 | 2.55 | 2.47 | 2.49 | 2.49 | 11,946,000 |
Mar 28, 2012 | 2.52 | 2.56 | 2.47 | 2.52 | 2.52 | 14,325,000 |
Mar 27, 2012 | 2.48 | 2.66 | 2.47 | 2.53 | 2.53 | 38,088,000 |
Mar 26, 2012 | 2.37 | 2.54 | 2.34 | 2.49 | 2.49 | 47,107,500 |
Mar 23, 2012 | 2.28 | 2.31 | 2.21 | 2.27 | 2.27 | 17,559,000 |
Mar 22, 2012 | 2.33 | 2.34 | 2.29 | 2.29 | 2.29 | 7,836,000 |
Mar 21, 2012 | 2.33 | 2.35 | 2.31 | 2.34 | 2.34 | 9,108,000 |
Mar 20, 2012 | 2.33 | 2.35 | 2.30 | 2.33 | 2.33 | 8,505,000 |
Mar 19, 2012 | 2.35 | 2.35 | 2.30 | 2.33 | 2.33 | 15,234,000 |
Mar 16, 2012 | 2.33 | 2.39 | 2.32 | 2.35 | 2.35 | 10,939,500 |
Mar 15, 2012 | 2.35 | 2.37 | 2.32 | 2.33 | 2.33 | 8,574,000 |
Mar 14, 2012 | 2.40 | 2.40 | 2.32 | 2.35 | 2.35 | 12,772,500 |
Mar 13, 2012 | 2.43 | 2.44 | 2.37 | 2.41 | 2.41 | 15,024,000 |
Mar 12, 2012 | 2.31 | 2.42 | 2.31 | 2.40 | 2.40 | 29,449,500 |
Mar 9, 2012 | 2.21 | 2.35 | 2.21 | 2.32 | 2.32 | 23,301,000 |
Mar 8, 2012 | 2.21 | 2.23 | 2.20 | 2.20 | 2.20 | 9,499,500 |
Mar 7, 2012 | 2.21 | 2.22 | 2.19 | 2.21 | 2.21 | 5,473,500 |
Mar 6, 2012 | 2.22 | 2.22 | 2.17 | 2.21 | 2.21 | 8,607,000 |
Mar 5, 2012 | 2.29 | 2.29 | 2.23 | 2.25 | 2.25 | 7,005,000 |
Mar 2, 2012 | 2.29 | 2.30 | 2.25 | 2.27 | 2.27 | 8,250,000 |
Mar 1, 2012 | 2.23 | 2.30 | 2.22 | 2.29 | 2.29 | 10,552,500 |
Feb 29, 2012 | 2.25 | 2.27 | 2.21 | 2.23 | 2.23 | 8,035,500 |
Feb 28, 2012 | 2.24 | 2.30 | 2.21 | 2.25 | 2.25 | 9,183,000 |
Feb 27, 2012 | 2.23 | 2.27 | 2.20 | 2.24 | 2.24 | 9,090,000 |
Feb 24, 2012 | 2.28 | 2.30 | 2.22 | 2.25 | 2.25 | 14,398,500 |
Feb 23, 2012 | 2.27 | 2.33 | 2.24 | 2.30 | 2.30 | 12,306,000 |
Feb 22, 2012 | 2.30 | 2.31 | 2.17 | 2.28 | 2.28 | 24,819,000 |
Feb 21, 2012 | 2.32 | 2.32 | 2.25 | 2.30 | 2.30 | 17,037,000 |
Feb 17, 2012 | 2.27 | 2.33 | 2.23 | 2.33 | 2.33 | 20,650,500 |
Feb 16, 2012 | 2.23 | 2.30 | 2.17 | 2.28 | 2.28 | 33,295,500 |
Feb 15, 2012 | 2.21 | 2.29 | 2.15 | 2.24 | 2.24 | 41,427,000 |
Feb 14, 2012 | 2.12 | 2.25 | 2.09 | 2.21 | 2.21 | 27,162,000 |
Feb 13, 2012 | 2.10 | 2.14 | 2.06 | 2.10 | 2.10 | 17,368,500 |
Feb 10, 2012 | 2.15 | 2.15 | 1.99 | 2.07 | 2.07 | 28,113,000 |
Feb 9, 2012 | 2.13 | 2.19 | 2.10 | 2.17 | 2.17 | 19,156,500 |
Feb 8, 2012 | 2.11 | 2.13 | 2.09 | 2.13 | 2.13 | 9,355,500 |
Feb 7, 2012 | 2.12 | 2.12 | 2.05 | 2.11 | 2.11 | 15,324,000 |
Feb 6, 2012 | 2.07 | 2.13 | 2.07 | 2.12 | 2.12 | 9,781,500 |
Feb 3, 2012 | 2.03 | 2.09 | 2.02 | 2.08 | 2.08 | 11,467,500 |
Feb 2, 2012 | 1.98 | 2.06 | 1.97 | 2.02 | 2.02 | 12,085,500 |
Feb 1, 2012 | 1.94 | 1.98 | 1.93 | 1.97 | 1.97 | 7,848,000 |
Jan 31, 2012 | 1.99 | 2.00 | 1.92 | 1.94 | 1.94 | 14,346,000 |
Jan 30, 2012 | 1.97 | 1.97 | 1.90 | 1.97 | 1.97 | 10,935,000 |
Jan 27, 2012 | 1.90 | 1.98 | 1.90 | 1.96 | 1.96 | 11,226,000 |
Jan 26, 2012 | 1.87 | 1.97 | 1.87 | 1.93 | 1.93 | 19,066,500 |
Jan 25, 2012 | 1.82 | 1.87 | 1.80 | 1.86 | 1.86 | 9,168,000 |
Jan 24, 2012 | 1.78 | 1.85 | 1.76 | 1.83 | 1.83 | 12,870,000 |
Jan 23, 2012 | 1.79 | 1.81 | 1.77 | 1.78 | 1.78 | 8,919,000 |
Jan 20, 2012 | 1.79 | 1.80 | 1.76 | 1.77 | 1.77 | 9,934,500 |
Jan 19, 2012 | 1.81 | 1.85 | 1.77 | 1.78 | 1.78 | 18,694,500 |
Jan 18, 2012 | 1.78 | 1.79 | 1.75 | 1.79 | 1.79 | 18,903,000 |
Jan 17, 2012 | 1.77 | 1.82 | 1.76 | 1.77 | 1.77 | 69,774,000 |
Jan 13, 2012 | 1.89 | 1.90 | 1.51 | 1.52 | 1.52 | 82,506,000 |
Jan 12, 2012 | 1.90 | 1.91 | 1.85 | 1.88 | 1.88 | 10,939,500 |
Jan 11, 2012 | 1.84 | 1.89 | 1.82 | 1.88 | 1.88 | 10,084,500 |
Jan 10, 2012 | 1.83 | 1.85 | 1.82 | 1.84 | 1.84 | 10,077,000 |
Jan 9, 2012 | 1.80 | 1.83 | 1.74 | 1.82 | 1.82 | 13,455,000 |
Jan 6, 2012 | 1.81 | 1.85 | 1.76 | 1.79 | 1.79 | 14,794,500 |
Jan 5, 2012 | 1.85 | 1.86 | 1.79 | 1.81 | 1.81 | 15,082,500 |
Jan 4, 2012 | 1.88 | 1.91 | 1.83 | 1.85 | 1.85 | 9,451,500 |
Jan 3, 2012 | 1.93 | 1.97 | 1.84 | 1.87 | 1.87 | 13,921,500 |
Dec 30, 2011 | 1.90 | 1.93 | 1.88 | 1.90 | 1.90 | 5,097,000 |
Dec 29, 2011 | 1.91 | 1.96 | 1.90 | 1.92 | 1.92 | 7,323,000 |
Dec 28, 2011 | 1.93 | 1.95 | 1.87 | 1.90 | 1.90 | 8,628,000 |
Dec 27, 2011 | 1.84 | 1.92 | 1.84 | 1.90 | 1.90 | 11,662,500 |
Dec 23, 2011 | 1.87 | 1.87 | 1.83 | 1.86 | 1.86 | 8,871,000 |
Dec 22, 2011 | 1.84 | 1.87 | 1.82 | 1.85 | 1.85 | 15,141,000 |
Dec 21, 2011 | 1.86 | 1.87 | 1.74 | 1.84 | 1.84 | 25,582,500 |
Dec 20, 2011 | 1.87 | 1.90 | 1.85 | 1.86 | 1.86 | 12,649,500 |
Dec 19, 2011 | 1.87 | 1.90 | 1.82 | 1.85 | 1.85 | 14,805,000 |
Dec 16, 2011 | 1.92 | 1.93 | 1.87 | 1.87 | 1.87 | 15,445,500 |
Dec 15, 2011 | 1.91 | 1.94 | 1.87 | 1.91 | 1.91 | 10,504,500 |
Dec 14, 2011 | 1.97 | 1.98 | 1.87 | 1.90 | 1.90 | 17,458,500 |
Dec 13, 2011 | 2.04 | 2.06 | 1.93 | 1.96 | 1.96 | 14,911,500 |
Dec 12, 2011 | 2.03 | 2.04 | 2.00 | 2.03 | 2.03 | 11,380,500 |
Dec 9, 2011 | 2.04 | 2.07 | 2.02 | 2.07 | 2.07 | 18,592,500 |
Dec 8, 2011 | 2.06 | 2.11 | 1.97 | 2.06 | 2.06 | 49,587,000 |
Dec 7, 2011 | 2.31 | 2.33 | 2.25 | 2.28 | 2.28 | 10,114,500 |
Dec 6, 2011 | 2.28 | 2.33 | 2.27 | 2.32 | 2.32 | 14,277,000 |
Dec 5, 2011 | 2.24 | 2.33 | 2.23 | 2.29 | 2.29 | 17,401,500 |
Dec 2, 2011 | 2.19 | 2.25 | 2.16 | 2.22 | 2.22 | 12,042,000 |
Dec 1, 2011 | 2.17 | 2.27 | 2.13 | 2.17 | 2.17 | 15,453,000 |
Nov 30, 2011 | 2.17 | 2.20 | 2.15 | 2.18 | 2.18 | 11,404,500 |
Nov 29, 2011 | 2.17 | 2.20 | 2.11 | 2.12 | 2.12 | 8,866,500 |
Nov 28, 2011 | 2.13 | 2.22 | 2.12 | 2.17 | 2.17 | 10,218,000 |
Nov 25, 2011 | 2.10 | 2.16 | 2.07 | 2.11 | 2.11 | 3,594,000 |
Nov 23, 2011 | 2.12 | 2.14 | 2.08 | 2.10 | 2.10 | 6,777,000 |
Nov 22, 2011 | 2.12 | 2.19 | 2.07 | 2.14 | 2.14 | 10,989,000 |
Nov 21, 2011 | 2.16 | 2.16 | 2.07 | 2.12 | 2.12 | 15,474,000 |
Nov 18, 2011 | 2.24 | 2.27 | 2.17 | 2.17 | 2.17 | 13,542,000 |
Nov 17, 2011 | 2.30 | 2.33 | 2.21 | 2.25 | 2.25 | 20,239,500 |
Nov 16, 2011 | 2.23 | 2.33 | 2.23 | 2.33 | 2.33 | 27,498,000 |
Nov 15, 2011 | 2.19 | 2.29 | 2.18 | 2.26 | 2.26 | 13,365,000 |
Nov 14, 2011 | 2.20 | 2.24 | 2.17 | 2.21 | 2.21 | 19,885,500 |
Nov 11, 2011 | 2.13 | 2.30 | 2.04 | 2.24 | 2.24 | 58,024,500 |
Nov 10, 2011 | 2.06 | 2.10 | 2.04 | 2.09 | 2.09 | 11,209,500 |
Nov 9, 2011 | 2.06 | 2.10 | 2.02 | 2.06 | 2.06 | 14,305,500 |
Nov 8, 2011 | 2.09 | 2.13 | 2.05 | 2.12 | 2.12 | 17,518,500 |
Nov 7, 2011 | 2.11 | 2.13 | 2.05 | 2.08 | 2.08 | 18,994,500 |
Nov 4, 2011 | 2.10 | 2.16 | 2.03 | 2.15 | 2.15 | 45,493,500 |
Nov 3, 2011 | 2.00 | 2.17 | 1.97 | 2.16 | 2.16 | 37,645,500 |
Nov 2, 2011 | 1.93 | 1.95 | 1.88 | 1.91 | 1.91 | 13,129,500 |
Nov 1, 2011 | 1.89 | 1.93 | 1.87 | 1.93 | 1.93 | 9,528,000 |
Oct 31, 2011 | 1.97 | 1.97 | 1.92 | 1.96 | 1.96 | 17,010,000 |
Oct 28, 2011 | 1.90 | 2.00 | 1.87 | 1.99 | 1.99 | 18,960,000 |
Oct 27, 2011 | 1.89 | 1.93 | 1.87 | 1.92 | 1.92 | 13,041,000 |
Oct 26, 2011 | 1.88 | 1.89 | 1.83 | 1.87 | 1.87 | 7,657,500 |
Oct 25, 2011 | 1.88 | 1.92 | 1.85 | 1.88 | 1.88 | 9,816,000 |
Oct 24, 2011 | 1.86 | 1.93 | 1.85 | 1.90 | 1.90 | 14,109,000 |
Oct 21, 2011 | 1.83 | 1.89 | 1.80 | 1.87 | 1.87 | 17,139,000 |
Oct 20, 2011 | 1.83 | 1.83 | 1.80 | 1.82 | 1.82 | 14,995,500 |
Oct 19, 2011 | 1.87 | 1.87 | 1.82 | 1.84 | 1.84 | 11,893,500 |
Oct 18, 2011 | 1.82 | 1.90 | 1.78 | 1.89 | 1.89 | 14,995,500 |
Oct 17, 2011 | 1.86 | 1.87 | 1.82 | 1.83 | 1.83 | 11,317,500 |
Oct 14, 2011 | 1.87 | 1.90 | 1.82 | 1.87 | 1.87 | 21,007,500 |
Oct 13, 2011 | 1.84 | 1.90 | 1.83 | 1.86 | 1.86 | 15,652,500 |
Oct 12, 2011 | 1.82 | 1.87 | 1.81 | 1.85 | 1.85 | 16,851,000 |
Oct 11, 2011 | 1.83 | 1.85 | 1.81 | 1.84 | 1.84 | 8,635,500 |
Oct 10, 2011 | 1.82 | 1.88 | 1.80 | 1.86 | 1.86 | 13,852,500 |
Oct 7, 2011 | 1.80 | 1.84 | 1.74 | 1.80 | 1.80 | 19,674,000 |
Oct 6, 2011 | 1.69 | 1.84 | 1.67 | 1.80 | 1.80 | 26,536,500 |
Oct 5, 2011 | 1.60 | 1.72 | 1.56 | 1.69 | 1.69 | 18,442,500 |
Oct 4, 2011 | 1.55 | 1.62 | 1.53 | 1.58 | 1.58 | 18,004,500 |
Oct 3, 2011 | 1.66 | 1.67 | 1.55 | 1.58 | 1.58 | 15,348,000 |
Sep 30, 2011 | 1.65 | 1.66 | 1.57 | 1.63 | 1.63 | 20,041,500 |
Sep 29, 2011 | 1.71 | 1.72 | 1.57 | 1.61 | 1.61 | 13,944,000 |
Sep 28, 2011 | 1.73 | 1.77 | 1.63 | 1.64 | 1.64 | 10,849,500 |
Sep 27, 2011 | 1.73 | 1.80 | 1.70 | 1.75 | 1.75 | 10,117,500 |
Sep 26, 2011 | 1.77 | 1.77 | 1.66 | 1.70 | 1.70 | 14,022,000 |
Sep 23, 2011 | 1.70 | 1.77 | 1.69 | 1.76 | 1.76 | 17,346,000 |
Sep 22, 2011 | 1.71 | 1.74 | 1.66 | 1.71 | 1.71 | 11,637,000 |
Sep 21, 2011 | 1.73 | 1.80 | 1.71 | 1.72 | 1.72 | 14,814,000 |
Sep 20, 2011 | 1.73 | 1.77 | 1.71 | 1.73 | 1.73 | 17,706,000 |
Sep 19, 2011 | 1.66 | 1.72 | 1.59 | 1.72 | 1.72 | 17,361,000 |
Sep 16, 2011 | 1.65 | 1.72 | 1.63 | 1.72 | 1.72 | 21,256,500 |
Sep 15, 2011 | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | 8,439,000 |
Sep 14, 2011 | 1.62 | 1.66 | 1.59 | 1.62 | 1.62 | 12,462,000 |
Sep 13, 2011 | 1.53 | 1.61 | 1.52 | 1.61 | 1.61 | 10,897,500 |
Sep 12, 2011 | 1.50 | 1.55 | 1.50 | 1.53 | 1.53 | 8,499,000 |
Sep 9, 2011 | 1.56 | 1.57 | 1.50 | 1.53 | 1.53 | 10,039,500 |
Sep 8, 2011 | 1.57 | 1.60 | 1.55 | 1.57 | 1.57 | 7,585,500 |
Sep 7, 2011 | 1.56 | 1.60 | 1.55 | 1.59 | 1.59 | 6,888,000 |
Sep 6, 2011 | 1.50 | 1.55 | 1.49 | 1.53 | 1.53 | 12,147,000 |
Sep 2, 2011 | 1.58 | 1.60 | 1.51 | 1.54 | 1.54 | 11,548,500 |
Sep 1, 2011 | 1.64 | 1.66 | 1.59 | 1.60 | 1.60 | 12,721,500 |
Aug 31, 2011 | 1.65 | 1.70 | 1.62 | 1.65 | 1.65 | 12,357,000 |
Aug 30, 2011 | 1.63 | 1.65 | 1.61 | 1.64 | 1.64 | 5,493,000 |
Aug 29, 2011 | 1.61 | 1.66 | 1.60 | 1.65 | 1.65 | 12,051,000 |
Aug 26, 2011 | 1.51 | 1.60 | 1.47 | 1.58 | 1.58 | 11,427,000 |
Aug 25, 2011 | 1.59 | 1.59 | 1.53 | 1.54 | 1.54 | 10,197,000 |
Aug 24, 2011 | 1.54 | 1.60 | 1.52 | 1.59 | 1.59 | 10,264,500 |
Aug 23, 2011 | 1.46 | 1.54 | 1.43 | 1.53 | 1.53 | 13,035,000 |
Aug 22, 2011 | 1.54 | 1.59 | 1.45 | 1.46 | 1.46 | 14,791,500 |
Aug 19, 2011 | 1.59 | 1.61 | 1.47 | 1.49 | 1.49 | 20,629,500 |
Aug 18, 2011 | 1.67 | 1.68 | 1.56 | 1.62 | 1.62 | 15,849,000 |
Aug 17, 2011 | 1.76 | 1.78 | 1.70 | 1.72 | 1.72 | 9,655,500 |
Aug 16, 2011 | 1.74 | 1.77 | 1.72 | 1.74 | 1.74 | 8,065,500 |
Aug 15, 2011 | 1.77 | 1.78 | 1.73 | 1.75 | 1.75 | 11,079,000 |
Aug 12, 2011 | 1.71 | 1.81 | 1.69 | 1.75 | 1.75 | 15,136,500 |
Aug 11, 2011 | 1.60 | 1.72 | 1.60 | 1.69 | 1.69 | 12,547,500 |
Aug 10, 2011 | 1.70 | 1.70 | 1.58 | 1.59 | 1.59 | 23,463,000 |
Aug 9, 2011 | 1.61 | 1.70 | 1.58 | 1.67 | 1.67 | 20,001,000 |
Aug 8, 2011 | 1.54 | 1.63 | 1.54 | 1.58 | 1.58 | 39,127,500 |
Aug 5, 2011 | 1.67 | 1.69 | 1.52 | 1.62 | 1.62 | 29,466,000 |
Aug 4, 2011 | 1.77 | 1.79 | 1.64 | 1.65 | 1.65 | 45,967,500 |
Aug 3, 2011 | 1.83 | 1.86 | 1.76 | 1.81 | 1.81 | 26,917,500 |
Aug 2, 2011 | 1.91 | 1.95 | 1.82 | 1.82 | 1.82 | 23,241,000 |
Aug 1, 2011 | 1.91 | 1.93 | 1.88 | 1.92 | 1.92 | 17,473,500 |
Jul 29, 2011 | 1.85 | 1.89 | 1.83 | 1.88 | 1.88 | 14,223,000 |
Jul 28, 2011 | 1.84 | 1.90 | 1.84 | 1.88 | 1.88 | 14,080,500 |
Jul 27, 2011 | 1.90 | 1.90 | 1.83 | 1.84 | 1.84 | 14,377,500 |
Jul 26, 2011 | 1.89 | 1.92 | 1.86 | 1.87 | 1.87 | 11,409,000 |
Jul 25, 2011 | 1.93 | 1.95 | 1.90 | 1.90 | 1.90 | 10,099,500 |
Jul 22, 2011 | 1.91 | 1.97 | 1.90 | 1.95 | 1.95 | 8,752,500 |
Jul 21, 2011 | 1.93 | 1.94 | 1.87 | 1.91 | 1.91 | 15,172,500 |
Jul 20, 2011 | 1.87 | 2.03 | 1.85 | 1.91 | 1.91 | 45,724,500 |
Jul 19, 2011 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | 15,391,500 |
Jul 18, 2011 | 1.82 | 1.83 | 1.78 | 1.82 | 1.82 | 12,778,500 |
Jul 15, 2011 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | 10,635,000 |
Jul 14, 2011 | 1.90 | 1.93 | 1.82 | 1.84 | 1.84 | 17,385,000 |
Jul 13, 2011 | 1.90 | 1.94 | 1.86 | 1.91 | 1.91 | 15,990,000 |
Jul 12, 2011 | 1.89 | 1.94 | 1.87 | 1.88 | 1.88 | 15,681,000 |
Jul 11, 2011 | 1.89 | 1.90 | 1.87 | 1.89 | 1.89 | 14,637,000 |
Jul 8, 2011 | 1.99 | 1.99 | 1.91 | 1.92 | 1.92 | 18,609,000 |
Jul 7, 2011 | 1.94 | 2.00 | 1.93 | 1.98 | 1.98 | 19,918,500 |
Jul 6, 2011 | 1.94 | 1.94 | 1.90 | 1.93 | 1.93 | 13,903,500 |
Jul 5, 2011 | 1.93 | 1.97 | 1.91 | 1.94 | 1.94 | 14,940,000 |
Jul 1, 2011 | 1.94 | 1.97 | 1.92 | 1.93 | 1.93 | 12,823,500 |
Jun 30, 2011 | 1.90 | 1.96 | 1.89 | 1.94 | 1.94 | 14,200,500 |
Jun 29, 2011 | 1.90 | 1.94 | 1.87 | 1.89 | 1.89 | 21,927,000 |
Jun 28, 2011 | 1.85 | 1.88 | 1.84 | 1.87 | 1.87 | 13,338,000 |
Jun 27, 2011 | 1.85 | 1.89 | 1.82 | 1.83 | 1.83 | 27,141,000 |
Jun 24, 2011 | 1.84 | 1.86 | 1.82 | 1.84 | 1.84 | 54,127,500 |
Jun 23, 2011 | 1.81 | 1.85 | 1.75 | 1.85 | 1.85 | 17,550,000 |
Jun 22, 2011 | 1.82 | 1.88 | 1.81 | 1.81 | 1.81 | 22,134,000 |
Jun 21, 2011 | 1.75 | 1.85 | 1.73 | 1.84 | 1.84 | 22,440,000 |
Jun 20, 2011 | 1.75 | 1.76 | 1.70 | 1.73 | 1.73 | 23,067,000 |
Jun 17, 2011 | 1.79 | 1.85 | 1.74 | 1.77 | 1.77 | 25,710,000 |
Jun 16, 2011 | 1.84 | 1.87 | 1.72 | 1.77 | 1.77 | 27,633,000 |
Jun 15, 2011 | 1.90 | 1.90 | 1.80 | 1.82 | 1.82 | 20,175,000 |
Jun 14, 2011 | 1.90 | 1.98 | 1.90 | 1.91 | 1.91 | 23,601,000 |
Jun 13, 2011 | 1.87 | 1.93 | 1.86 | 1.90 | 1.90 | 25,701,000 |
Jun 10, 2011 | 1.83 | 1.89 | 1.82 | 1.86 | 1.86 | 23,499,000 |
Jun 9, 2011 | 1.83 | 1.87 | 1.81 | 1.84 | 1.84 | 24,048,000 |
Jun 8, 2011 | 1.90 | 1.91 | 1.80 | 1.81 | 1.81 | 25,438,500 |
Jun 7, 2011 | 1.93 | 1.96 | 1.88 | 1.89 | 1.89 | 18,331,500 |
Jun 6, 2011 | 2.01 | 2.01 | 1.88 | 1.91 | 1.91 | 34,966,500 |
Jun 3, 2011 | 2.00 | 2.10 | 1.97 | 2.01 | 2.01 | 93,138,000 |
Jun 2, 2011 | 1.90 | 1.95 | 1.90 | 1.92 | 1.92 | 14,794,500 |
Jun 1, 2011 | 2.00 | 2.01 | 1.89 | 1.90 | 1.90 | 22,948,500 |
May 31, 2011 | 1.98 | 2.02 | 1.97 | 2.01 | 2.01 | 49,357,500 |
May 27, 2011 | 1.97 | 1.98 | 1.92 | 1.97 | 1.97 | 25,306,500 |
May 26, 2011 | 1.92 | 1.98 | 1.87 | 1.97 | 1.97 | 50,053,500 |
May 25, 2011 | 1.79 | 1.93 | 1.74 | 1.93 | 1.93 | 70,396,500 |
May 24, 2011 | 1.80 | 1.83 | 1.77 | 1.78 | 1.78 | 9,205,500 |
May 23, 2011 | 1.84 | 1.84 | 1.77 | 1.79 | 1.79 | 12,954,000 |
May 20, 2011 | 1.88 | 1.89 | 1.82 | 1.86 | 1.86 | 12,637,500 |
May 19, 2011 | 1.80 | 1.90 | 1.77 | 1.88 | 1.88 | 39,826,500 |
May 18, 2011 | 1.74 | 1.76 | 1.70 | 1.76 | 1.76 | 10,942,500 |
May 17, 2011 | 1.80 | 1.80 | 1.71 | 1.73 | 1.73 | 18,513,000 |
May 16, 2011 | 1.87 | 1.87 | 1.77 | 1.77 | 1.77 | 11,335,500 |
May 13, 2011 | 1.87 | 1.88 | 1.82 | 1.84 | 1.84 | 9,922,500 |
May 12, 2011 | 1.80 | 1.85 | 1.78 | 1.84 | 1.84 | 9,420,000 |
May 11, 2011 | 1.88 | 1.89 | 1.79 | 1.80 | 1.80 | 14,437,500 |
May 10, 2011 | 1.88 | 1.93 | 1.86 | 1.89 | 1.89 | 23,029,500 |
May 9, 2011 | 1.80 | 1.87 | 1.79 | 1.86 | 1.86 | 13,746,000 |
May 6, 2011 | 1.79 | 1.85 | 1.77 | 1.81 | 1.81 | 14,725,500 |
May 5, 2011 | 1.81 | 1.83 | 1.74 | 1.76 | 1.76 | 18,277,500 |
May 4, 2011 | 1.79 | 1.80 | 1.72 | 1.78 | 1.78 | 15,667,500 |
May 3, 2011 | 1.83 | 1.83 | 1.77 | 1.79 | 1.79 | 13,708,500 |
May 2, 2011 | 1.84 | 1.85 | 1.80 | 1.83 | 1.83 | 11,769,000 |
Apr 29, 2011 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | 10,890,000 |
Apr 28, 2011 | 1.80 | 1.85 | 1.78 | 1.84 | 1.84 | 24,000,000 |
Apr 27, 2011 | 1.80 | 1.82 | 1.78 | 1.81 | 1.81 | 14,953,500 |
Apr 26, 2011 | 1.78 | 1.82 | 1.75 | 1.80 | 1.80 | 21,000,000 |
Apr 25, 2011 | 1.78 | 1.78 | 1.73 | 1.76 | 1.76 | 12,013,500 |
Apr 21, 2011 | 1.72 | 1.80 | 1.71 | 1.78 | 1.78 | 20,791,500 |
Apr 20, 2011 | 1.71 | 1.74 | 1.69 | 1.72 | 1.72 | 12,558,000 |
Apr 19, 2011 | 1.68 | 1.68 | 1.64 | 1.68 | 1.68 | 8,230,500 |
Apr 18, 2011 | 1.68 | 1.71 | 1.62 | 1.67 | 1.67 | 15,508,500 |
Apr 15, 2011 | 1.71 | 1.75 | 1.69 | 1.71 | 1.71 | 14,152,500 |
Apr 14, 2011 | 1.66 | 1.69 | 1.61 | 1.68 | 1.68 | 14,751,000 |
Apr 13, 2011 | 1.68 | 1.71 | 1.65 | 1.66 | 1.66 | 18,172,500 |
Apr 12, 2011 | 1.67 | 1.68 | 1.62 | 1.64 | 1.64 | 20,361,000 |
Apr 11, 2011 | 1.76 | 1.77 | 1.67 | 1.68 | 1.68 | 20,541,000 |
Apr 8, 2011 | 1.84 | 1.84 | 1.76 | 1.77 | 1.77 | 29,196,000 |
Apr 7, 2011 | 1.79 | 1.86 | 1.76 | 1.82 | 1.82 | 42,154,500 |
Apr 6, 2011 | 1.80 | 1.80 | 1.72 | 1.77 | 1.77 | 19,324,500 |
Apr 5, 2011 | 1.73 | 1.80 | 1.71 | 1.78 | 1.78 | 47,713,500 |
Apr 4, 2011 | 1.79 | 1.80 | 1.68 | 1.72 | 1.72 | 39,139,500 |
Apr 1, 2011 | 1.83 | 1.88 | 1.77 | 1.78 | 1.78 | 42,972,000 |
Mar 31, 2011 | 1.77 | 1.91 | 1.77 | 1.85 | 1.85 | 172,767,000 |
Mar 30, 2011 | 1.61 | 1.63 | 1.53 | 1.58 | 1.58 | 18,349,500 |
Mar 29, 2011 | 1.55 | 1.60 | 1.55 | 1.59 | 1.59 | 11,331,000 |
Mar 28, 2011 | 1.51 | 1.57 | 1.50 | 1.55 | 1.55 | 15,871,500 |
Mar 25, 2011 | 1.50 | 1.53 | 1.49 | 1.52 | 1.52 | 8,520,000 |
Mar 24, 2011 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 6,933,000 |
Mar 23, 2011 | 1.47 | 1.48 | 1.45 | 1.48 | 1.48 | 6,342,000 |
Mar 22, 2011 | 1.52 | 1.52 | 1.47 | 1.48 | 1.48 | 8,743,500 |
Mar 21, 2011 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | 6,175,500 |
Mar 18, 2011 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | 10,318,500 |
Mar 17, 2011 | 1.55 | 1.56 | 1.51 | 1.52 | 1.52 | 13,839,000 |
Mar 16, 2011 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | 17,545,500 |
Mar 15, 2011 | 1.48 | 1.53 | 1.45 | 1.53 | 1.53 | 19,782,000 |
Mar 14, 2011 | 1.59 | 1.60 | 1.55 | 1.55 | 1.55 | 17,490,000 |
Mar 11, 2011 | 1.59 | 1.62 | 1.57 | 1.60 | 1.60 | 13,962,000 |
Mar 10, 2011 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | 15,255,000 |
Mar 9, 2011 | 1.64 | 1.67 | 1.62 | 1.65 | 1.65 | 13,872,000 |
Mar 8, 2011 | 1.64 | 1.66 | 1.60 | 1.64 | 1.64 | 20,998,500 |
Mar 7, 2011 | 1.66 | 1.69 | 1.65 | 1.66 | 1.66 | 30,504,000 |
Mar 4, 2011 | 1.63 | 1.67 | 1.59 | 1.66 | 1.66 | 23,701,500 |
Mar 3, 2011 | 1.63 | 1.65 | 1.60 | 1.62 | 1.62 | 9,603,000 |
Mar 2, 2011 | 1.59 | 1.62 | 1.58 | 1.60 | 1.60 | 9,949,500 |
Mar 1, 2011 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | 16,596,000 |
Feb 28, 2011 | 1.58 | 1.61 | 1.57 | 1.59 | 1.59 | 15,768,000 |
Feb 25, 2011 | 1.52 | 1.59 | 1.51 | 1.57 | 1.57 | 20,194,500 |
Feb 24, 2011 | 1.45 | 1.51 | 1.43 | 1.50 | 1.50 | 15,829,500 |
Feb 23, 2011 | 1.48 | 1.50 | 1.41 | 1.46 | 1.46 | 24,084,000 |
Feb 22, 2011 | 1.53 | 1.53 | 1.45 | 1.46 | 1.46 | 30,969,000 |
Feb 18, 2011 | 1.56 | 1.57 | 1.53 | 1.55 | 1.55 | 35,560,500 |
Feb 17, 2011 | 1.64 | 1.70 | 1.57 | 1.57 | 1.57 | 39,276,000 |
Feb 16, 2011 | 1.54 | 1.66 | 1.54 | 1.65 | 1.65 | 61,726,500 |
Feb 15, 2011 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | 14,305,500 |
Feb 14, 2011 | 1.58 | 1.61 | 1.54 | 1.54 | 1.54 | 19,246,500 |
Feb 11, 2011 | 1.55 | 1.58 | 1.53 | 1.55 | 1.55 | 9,517,500 |
Feb 10, 2011 | 1.55 | 1.58 | 1.52 | 1.55 | 1.55 | 12,541,500 |
Feb 9, 2011 | 1.61 | 1.61 | 1.52 | 1.55 | 1.55 | 39,534,000 |
Feb 8, 2011 | 1.59 | 1.68 | 1.53 | 1.63 | 1.63 | 52,573,500 |
Feb 7, 2011 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | 13,426,500 |
Feb 4, 2011 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | 8,160,000 |
Feb 3, 2011 | 1.59 | 1.59 | 1.54 | 1.58 | 1.58 | 7,680,000 |
Feb 2, 2011 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | 8,542,500 |
Feb 1, 2011 | 1.62 | 1.65 | 1.57 | 1.59 | 1.59 | 10,617,000 |
Jan 31, 2011 | 1.60 | 1.61 | 1.57 | 1.61 | 1.61 | 12,454,500 |
Jan 28, 2011 | 1.66 | 1.66 | 1.58 | 1.60 | 1.60 | 15,726,000 |
Jan 27, 2011 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | 13,435,500 |
Jan 26, 2011 | 1.65 | 1.66 | 1.61 | 1.65 | 1.65 | 16,198,500 |
Jan 25, 2011 | 1.64 | 1.66 | 1.60 | 1.65 | 1.65 | 19,072,500 |
Jan 24, 2011 | 1.57 | 1.65 | 1.55 | 1.63 | 1.63 | 24,676,500 |
Jan 21, 2011 | 1.54 | 1.57 | 1.51 | 1.54 | 1.54 | 18,255,000 |
Jan 20, 2011 | 1.60 | 1.63 | 1.49 | 1.51 | 1.51 | 34,198,500 |
Jan 19, 2011 | 1.68 | 1.70 | 1.58 | 1.60 | 1.60 | 35,572,500 |
Jan 18, 2011 | 1.70 | 1.71 | 1.65 | 1.71 | 1.71 | 24,325,500 |
Jan 14, 2011 | 1.74 | 1.77 | 1.71 | 1.72 | 1.72 | 17,880,000 |
Jan 13, 2011 | 1.80 | 1.80 | 1.74 | 1.75 | 1.75 | 10,854,000 |
Jan 12, 2011 | 1.80 | 1.83 | 1.77 | 1.80 | 1.80 | 14,466,000 |
Jan 11, 2011 | 1.91 | 1.91 | 1.79 | 1.80 | 1.80 | 25,653,000 |
Jan 10, 2011 | 1.88 | 1.91 | 1.87 | 1.90 | 1.90 | 20,140,500 |
Jan 7, 2011 | 1.87 | 1.91 | 1.86 | 1.88 | 1.88 | 33,718,500 |
Jan 6, 2011 | 1.79 | 1.87 | 1.79 | 1.86 | 1.86 | 30,918,000 |
Jan 5, 2011 | 1.77 | 1.79 | 1.75 | 1.79 | 1.79 | 21,700,500 |
Jan 4, 2011 | 1.78 | 1.80 | 1.73 | 1.78 | 1.78 | 17,811,000 |
Jan 3, 2011 | 1.79 | 1.80 | 1.73 | 1.77 | 1.77 | 19,245,000 |
Dec 31, 2010 | 1.77 | 1.82 | 1.77 | 1.78 | 1.78 | 21,268,500 |
Dec 30, 2010 | 1.85 | 1.86 | 1.76 | 1.77 | 1.77 | 30,616,500 |
Dec 29, 2010 | 1.80 | 1.87 | 1.77 | 1.85 | 1.85 | 49,788,000 |
Dec 28, 2010 | 1.72 | 1.78 | 1.67 | 1.76 | 1.76 | 60,844,500 |
Dec 27, 2010 | 1.87 | 1.91 | 1.67 | 1.70 | 1.70 | 139,528,500 |
Dec 23, 2010 | 2.08 | 2.17 | 1.99 | 2.01 | 2.01 | 23,289,000 |
Dec 22, 2010 | 2.15 | 2.19 | 2.11 | 2.18 | 2.18 | 12,499,500 |
Dec 21, 2010 | 2.12 | 2.18 | 2.11 | 2.15 | 2.15 | 11,665,500 |
Dec 20, 2010 | 2.11 | 2.15 | 2.08 | 2.11 | 2.11 | 7,851,000 |
Dec 17, 2010 | 2.09 | 2.10 | 2.05 | 2.09 | 2.09 | 12,195,000 |
Dec 16, 2010 | 2.00 | 2.06 | 1.98 | 2.05 | 2.05 | 11,851,500 |
Dec 15, 2010 | 1.91 | 2.00 | 1.90 | 1.97 | 1.97 | 11,143,500 |
Dec 14, 2010 | 2.02 | 2.03 | 1.85 | 1.90 | 1.90 | 26,485,500 |
Dec 13, 2010 | 2.11 | 2.12 | 2.03 | 2.04 | 2.04 | 6,156,000 |
Dec 10, 2010 | 2.14 | 2.19 | 2.08 | 2.10 | 2.10 | 6,441,000 |
Dec 9, 2010 | 2.17 | 2.18 | 2.11 | 2.14 | 2.14 | 6,090,000 |
Dec 8, 2010 | 2.17 | 2.17 | 2.10 | 2.16 | 2.16 | 9,900,000 |
Dec 7, 2010 | 2.03 | 2.16 | 2.00 | 2.10 | 2.10 | 19,669,500 |
Dec 6, 2010 | 2.09 | 2.10 | 1.97 | 2.02 | 2.02 | 19,116,000 |
Dec 3, 2010 | 2.13 | 2.15 | 2.06 | 2.10 | 2.10 | 17,401,500 |
Dec 2, 2010 | 2.27 | 2.29 | 2.08 | 2.16 | 2.16 | 30,105,000 |
Dec 1, 2010 | 2.39 | 2.43 | 2.23 | 2.29 | 2.29 | 19,488,000 |
Nov 30, 2010 | 2.25 | 2.36 | 2.23 | 2.36 | 2.36 | 33,339,000 |
Nov 29, 2010 | 2.36 | 2.40 | 2.22 | 2.29 | 2.29 | 17,184,000 |
Nov 26, 2010 | 2.37 | 2.40 | 2.32 | 2.35 | 2.35 | 5,259,000 |
Nov 24, 2010 | 2.35 | 2.40 | 2.29 | 2.36 | 2.36 | 21,375,000 |
Nov 23, 2010 | 2.22 | 2.38 | 2.15 | 2.30 | 2.30 | 23,667,000 |
Nov 22, 2010 | 2.10 | 2.23 | 2.10 | 2.23 | 2.23 | 22,945,500 |
Nov 19, 2010 | 2.01 | 2.09 | 1.98 | 2.07 | 2.07 | 17,257,500 |
Nov 18, 2010 | 2.04 | 2.05 | 1.93 | 1.99 | 1.99 | 14,341,500 |
Nov 17, 2010 | 2.01 | 2.05 | 1.91 | 1.97 | 1.97 | 11,250,000 |
Nov 16, 2010 | 2.07 | 2.09 | 1.89 | 1.98 | 1.98 | 20,214,000 |
Nov 15, 2010 | 2.01 | 2.20 | 2.01 | 2.05 | 2.05 | 39,343,500 |
Nov 12, 2010 | 1.88 | 2.03 | 1.87 | 1.99 | 1.99 | 40,936,500 |
Nov 11, 2010 | 1.91 | 1.94 | 1.82 | 1.87 | 1.87 | 29,179,500 |
Nov 10, 2010 | 1.63 | 2.00 | 1.60 | 1.96 | 1.96 | 45,907,500 |
Nov 9, 2010 | 1.67 | 1.71 | 1.60 | 1.64 | 1.64 | 14,346,000 |
Nov 8, 2010 | 1.63 | 1.67 | 1.60 | 1.67 | 1.67 | 7,642,500 |
Nov 5, 2010 | 1.66 | 1.66 | 1.58 | 1.63 | 1.63 | 15,165,000 |
Nov 4, 2010 | 1.51 | 1.69 | 1.48 | 1.66 | 1.66 | 28,110,000 |
Nov 3, 2010 | 1.42 | 1.50 | 1.41 | 1.45 | 1.45 | 5,589,000 |
Nov 2, 2010 | 1.45 | 1.46 | 1.40 | 1.42 | 1.42 | 4,837,500 |
Nov 1, 2010 | 1.46 | 1.52 | 1.42 | 1.43 | 1.43 | 6,837,000 |
Oct 29, 2010 | 1.41 | 1.46 | 1.40 | 1.46 | 1.46 | 4,209,000 |
Oct 28, 2010 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | 3,363,000 |
Oct 27, 2010 | 1.42 | 1.43 | 1.38 | 1.40 | 1.40 | 5,347,500 |
Oct 26, 2010 | 1.39 | 1.46 | 1.37 | 1.42 | 1.42 | 9,913,500 |
Oct 25, 2010 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | 1,777,500 |
Oct 22, 2010 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | 2,416,500 |
Oct 21, 2010 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | 6,256,500 |
Oct 20, 2010 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 4,687,500 |
Oct 19, 2010 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | 3,678,000 |
Oct 18, 2010 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | 2,442,000 |
Oct 15, 2010 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | 4,270,500 |
Oct 14, 2010 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | 4,422,000 |
Oct 13, 2010 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | 4,773,000 |
Oct 12, 2010 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 3,660,000 |
Oct 11, 2010 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | 2,568,000 |
Oct 8, 2010 | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | 4,017,000 |
Oct 7, 2010 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | 2,115,000 |
Oct 6, 2010 | 1.40 | 1.42 | 1.35 | 1.36 | 1.36 | 4,701,000 |
Oct 5, 2010 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 4,980,000 |
Oct 4, 2010 | 1.36 | 1.41 | 1.35 | 1.40 | 1.40 | 9,654,000 |
Oct 1, 2010 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | 8,965,500 |
Sep 30, 2010 | 1.47 | 1.48 | 1.35 | 1.36 | 1.36 | 32,937,000 |
Sep 29, 2010 | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | 29,539,500 |
Sep 28, 2010 | 1.40 | 1.43 | 1.38 | 1.43 | 1.43 | 18,217,500 |
Sep 27, 2010 | 1.36 | 1.39 | 1.34 | 1.37 | 1.37 | 6,279,000 |
Sep 24, 2010 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | 8,683,500 |
Sep 23, 2010 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | 10,021,500 |
Sep 22, 2010 | 1.39 | 1.40 | 1.32 | 1.32 | 1.32 | 14,443,500 |
Sep 21, 2010 | 1.39 | 1.44 | 1.38 | 1.38 | 1.38 | 11,940,000 |
Sep 20, 2010 | 1.38 | 1.42 | 1.34 | 1.40 | 1.40 | 14,212,500 |
Sep 17, 2010 | 1.40 | 1.42 | 1.32 | 1.35 | 1.35 | 17,977,500 |
Sep 16, 2010 | 1.48 | 1.54 | 1.39 | 1.40 | 1.40 | 40,267,500 |
Sep 15, 2010 | 1.40 | 1.47 | 1.39 | 1.47 | 1.47 | 10,269,000 |
Sep 14, 2010 | 1.37 | 1.44 | 1.37 | 1.41 | 1.41 | 9,820,500 |
Sep 13, 2010 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | 5,412,000 |
Sep 10, 2010 | 1.38 | 1.40 | 1.32 | 1.34 | 1.34 | 5,799,000 |
Sep 9, 2010 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | 5,643,000 |
Sep 8, 2010 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 4,326,000 |
Sep 7, 2010 | 1.37 | 1.40 | 1.37 | 1.37 | 1.37 | 3,651,000 |
Sep 3, 2010 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | 6,519,000 |
Sep 2, 2010 | 1.36 | 1.42 | 1.35 | 1.40 | 1.40 | 7,306,500 |
Sep 1, 2010 | 1.31 | 1.38 | 1.31 | 1.36 | 1.36 | 7,423,500 |
Aug 31, 2010 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | 3,016,500 |
Aug 30, 2010 | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | 10,992,000 |
Aug 27, 2010 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | 5,694,000 |
Aug 26, 2010 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | 6,507,000 |
Aug 25, 2010 | 1.28 | 1.33 | 1.24 | 1.33 | 1.33 | 7,549,500 |
Aug 24, 2010 | 1.28 | 1.31 | 1.26 | 1.28 | 1.28 | 10,096,500 |
Aug 23, 2010 | 1.27 | 1.36 | 1.27 | 1.34 | 1.34 | 16,321,500 |
Aug 20, 2010 | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | 4,440,000 |
Aug 19, 2010 | 1.24 | 1.28 | 1.22 | 1.25 | 1.25 | 8,686,500 |
Aug 18, 2010 | 1.31 | 1.31 | 1.24 | 1.25 | 1.25 | 9,019,500 |
Aug 17, 2010 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 6,718,500 |
Aug 16, 2010 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 7,287,000 |
Aug 13, 2010 | 1.21 | 1.23 | 1.18 | 1.22 | 1.22 | 9,510,000 |
Aug 12, 2010 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | 10,365,000 |
Aug 11, 2010 | 1.25 | 1.26 | 1.19 | 1.19 | 1.19 | 11,964,000 |
Aug 10, 2010 | 1.31 | 1.31 | 1.25 | 1.27 | 1.27 | 19,219,500 |
Aug 9, 2010 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | 12,190,500 |
Aug 6, 2010 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | 11,128,500 |
Aug 5, 2010 | 1.44 | 1.44 | 1.34 | 1.36 | 1.36 | 11,943,000 |
Aug 4, 2010 | 1.46 | 1.48 | 1.39 | 1.42 | 1.42 | 13,695,000 |
Aug 3, 2010 | 1.40 | 1.46 | 1.39 | 1.46 | 1.46 | 18,457,500 |
Aug 2, 2010 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | 10,771,500 |
Jul 30, 2010 | 1.35 | 1.36 | 1.30 | 1.33 | 1.33 | 6,403,500 |
Jul 29, 2010 | 1.38 | 1.39 | 1.33 | 1.36 | 1.36 | 9,240,000 |
Jul 28, 2010 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 7,008,000 |
Jul 27, 2010 | 1.39 | 1.41 | 1.35 | 1.37 | 1.37 | 9,295,500 |
Jul 26, 2010 | 1.43 | 1.43 | 1.35 | 1.40 | 1.40 | 13,833,000 |
Jul 23, 2010 | 1.41 | 1.44 | 1.40 | 1.42 | 1.42 | 9,804,000 |
Jul 22, 2010 | 1.37 | 1.42 | 1.36 | 1.40 | 1.40 | 14,367,000 |
Jul 21, 2010 | 1.38 | 1.39 | 1.30 | 1.35 | 1.35 | 18,787,500 |
Jul 20, 2010 | 1.46 | 1.46 | 1.34 | 1.35 | 1.35 | 27,379,500 |
Jul 19, 2010 | 1.42 | 1.48 | 1.39 | 1.46 | 1.46 | 37,297,500 |
Jul 16, 2010 | 1.38 | 1.42 | 1.34 | 1.38 | 1.38 | 39,319,500 |
Jul 15, 2010 | 1.33 | 1.43 | 1.27 | 1.33 | 1.33 | 56,097,000 |
Jul 14, 2010 | 1.20 | 1.34 | 1.18 | 1.32 | 1.32 | 62,928,000 |
Jul 13, 2010 | 1.16 | 1.24 | 1.13 | 1.21 | 1.21 | 40,201,500 |
Jul 12, 2010 | 1.20 | 1.20 | 1.13 | 1.14 | 1.14 | 33,037,500 |
Jul 9, 2010 | 1.17 | 1.19 | 1.10 | 1.16 | 1.16 | 60,759,000 |
Jul 8, 2010 | 1.08 | 1.17 | 1.04 | 1.16 | 1.16 | 115,671,000 |
Jul 7, 2010 | 1.09 | 1.11 | 1.00 | 1.05 | 1.05 | 103,825,500 |
Jul 6, 2010 | 1.33 | 1.33 | 1.06 | 1.07 | 1.07 | 103,003,500 |
Jul 2, 2010 | 1.53 | 1.54 | 1.25 | 1.28 | 1.28 | 77,097,000 |
Jul 1, 2010 | 1.67 | 1.73 | 1.35 | 1.46 | 1.46 | 123,282,000 |
Related Tickers
NIO NIO Inc.
4.0100
+0.25%
RIVN Rivian Automotive, Inc.
9.04
+2.84%
F Ford Motor Company
12.94
+0.47%
LCID Lucid Group, Inc.
2.5200
+5.88%
XPEV XPeng Inc.
7.18
+2.87%
LI Li Auto Inc.
24.81
-0.40%
GM General Motors Company
45.10
+4.37%
VFS VinFast Auto Ltd.
2.4200
-0.41%
TM Toyota Motor Corporation
230.41
+0.05%
FSRN Fisker Inc.
0.0355
-32.51%