Cubism example with trading volume of various technology stocks.
Data from Yahoo Finance.
Cubism example with trading volume of various technology stocks.
Data from Yahoo Finance.
Date | Open | High | Low | Close | Volume | Adj Close | |
---|---|---|---|---|---|---|---|
2015-08-14 | 114.32 | 116.309998 | 114.010002 | 115.959999 | 42693200 | 115.959999 | |
2015-08-13 | 116.040001 | 116.400002 | 114.540001 | 115.150002 | 48335500 | 115.150002 | |
2015-08-12 | 112.529999 | 115.419998 | 109.629997 | 115.239998 | 101217500 | 115.239998 | |
2015-08-11 | 117.809998 | 118.18 | 113.330002 | 113.489998 | 95711900 | 113.489998 | |
2015-08-10 | 116.529999 | 119.989998 | 116.529999 | 119.720001 | 54538500 | 119.720001 | |
2015-08-07 | 114.580002 | 116.25 | 114.50 | 115.519997 | 38421400 | 115.519997 | |
2015-08-06 | 115.970001 | 116.50 | 114.120003 | 115.129997 | 52903000 | 115.129997 | |
2015-08-05 | 112.949997 | 117.440002 | 112.099998 | 115.400002 | 99312600 | 114.880003 | |
2015-08-04 | 117.419998 | 117.699997 | 113.25 | 114.639999 | 124138600 | 114.123426 | |
2015-08-03 | 121.50 | 122.57 | 117.519997 | 118.440002 | 69976000 | 117.906306 | |
2015-07-31 | 122.599998 | 122.639999 | 120.910004 | 121.300003 | 42885000 | 120.753419 | |
2015-07-30 | 122.32 | 122.57 | 121.709999 | 122.370003 | 33628300 | 121.818597 | |
2015-07-29 | 123.150002 | 123.50 | 122.269997 | 122.989998 | 37011700 | 122.435799 | |
2015-07-28 | 123.379997 | 123.910004 | 122.550003 | 123.379997 | 33618100 | 122.824041 | |
2015-07-27 | 123.089996 | 123.610001 | 122.120003 | 122.769997 | 44455500 | 122.216789 | |
2015-07-24 | 125.32 | 125.739998 | 123.900002 | 124.50 | 42162300 | 123.938997 | |
2015-07-23 | 126.199997 | 127.089996 | 125.059998 | 125.160004 | 50999500 | 124.596026 | |
2015-07-22 | 121.989998 | 125.50 | 121.989998 | 125.220001 | 115450600 | 124.655753 | |
2015-07-21 | 132.850006 | 132.919998 | 130.320007 | 130.75 | 76756400 | 130.160834 | |
2015-07-20 | 130.970001 | 132.970001 | 130.699997 | 132.070007 | 58900200 | 131.474893 | |
2015-07-17 | 129.080002 | 129.619995 | 128.309998 | 129.619995 | 46164700 | 129.035921 | |
2015-07-16 | 127.739998 | 128.570007 | 127.349998 | 128.509995 | 36222400 | 127.930922 | |
2015-07-15 | 125.720001 | 127.150002 | 125.580002 | 126.82 | 33649200 | 126.248542 | |
2015-07-14 | 126.040001 | 126.370003 | 125.040001 | 125.610001 | 31768100 | 125.043995 | |
2015-07-13 | 125.029999 | 125.760002 | 124.32 | 125.660004 | 41440500 | 125.093773 | |
2015-07-10 | 121.940002 | 123.849998 | 121.209999 | 123.279999 | 61354500 | 122.724493 | |
2015-07-09 | 123.849998 | 124.059998 | 119.220001 | 120.07 | 78595000 | 119.528958 | |
2015-07-08 | 124.480003 | 124.639999 | 122.540001 | 122.57 | 60761600 | 122.017693 | |
2015-07-07 | 125.889999 | 126.150002 | 123.769997 | 125.690002 | 46946800 | 125.123637 | |
2015-07-06 | 124.940002 | 126.230003 | 124.849998 | 126.00 | 28060400 | 125.432238 | |
2015-07-02 | 126.43 | 126.690002 | 125.769997 | 126.440002 | 27211000 | 125.870257 | |
2015-07-01 | 126.900002 | 126.940002 | 125.989998 | 126.599998 | 30238800 | 126.029532 | |
2015-06-30 | 125.57 | 126.120003 | 124.860001 | 125.43 | 44370700 | 124.864806 | |
2015-06-29 | 125.459999 | 126.470001 | 124.480003 | 124.529999 | 49161400 | 123.96886 | |
2015-06-26 | 127.669998 | 127.989998 | 126.510002 | 126.75 | 44066800 | 126.178858 | |
2015-06-25 | 128.860001 | 129.199997 | 127.50 | 127.50 | 31938100 | 126.925478 | |
2015-06-24 | 127.209999 | 129.800003 | 127.120003 | 128.110001 | 55280900 | 127.53273 | |
2015-06-23 | 127.480003 | 127.610001 | 126.879997 | 127.029999 | 30268900 | 126.457595 | |
2015-06-22 | 127.489998 | 128.059998 | 127.080002 | 127.610001 | 34039300 | 127.034983 | |
2015-06-19 | 127.709999 | 127.82 | 126.400002 | 126.599998 | 54716900 | 126.029532 | |
2015-06-18 | 127.230003 | 128.309998 | 127.220001 | 127.879997 | 35407200 | 127.303763 | |
2015-06-17 | 127.720001 | 127.879997 | 126.739998 | 127.300003 | 32918100 | 126.726383 | |
2015-06-16 | 127.029999 | 127.849998 | 126.370003 | 127.599998 | 31494100 | 127.025026 | |
2015-06-15 | 126.099998 | 127.239998 | 125.709999 | 126.919998 | 43988900 | 126.34809 | |
2015-06-12 | 128.190002 | 128.330002 | 127.110001 | 127.169998 | 36886200 | 126.596964 | |
2015-06-11 | 129.179993 | 130.179993 | 128.479996 | 128.589996 | 35390900 | 128.010563 | |
2015-06-10 | 127.919998 | 129.339996 | 127.849998 | 128.880005 | 39087300 | 128.299265 | |
2015-06-09 | 126.699997 | 128.080002 | 125.620003 | 127.419998 | 56075400 | 126.845837 | |
2015-06-08 | 128.899994 | 129.210007 | 126.830002 | 127.800003 | 52674800 | 127.22413 | |
2015-06-05 | 129.50 | 129.690002 | 128.360001 | 128.649994 | 35626800 | 128.07029 | |
2015-06-04 | 129.580002 | 130.580002 | 128.910004 | 129.360001 | 38450100 | 128.777098 | |
2015-06-03 | 130.660004 | 130.940002 | 129.899994 | 130.119995 | 30983500 | 129.533668 | |
2015-06-02 | 129.860001 | 130.660004 | 129.320007 | 129.960007 | 33667600 | 129.3744 | |
2015-06-01 | 130.279999 | 131.389999 | 130.050003 | 130.539993 | 32112800 | 129.951773 | |
2015-05-29 | 131.229996 | 131.449997 | 129.899994 | 130.279999 | 50884500 | 129.69295 | |
2015-05-28 | 131.860001 | 131.949997 | 131.100006 | 131.779999 | 30733300 | 131.186191 | |
2015-05-27 | 130.339996 | 132.259995 | 130.050003 | 132.039993 | 45833200 | 131.445014 | |
2015-05-26 | 132.600006 | 132.910004 | 129.119995 | 129.619995 | 70697600 | 129.035921 | |
2015-05-22 | 131.600006 | 132.970001 | 131.399994 | 132.539993 | 45596000 | 131.942761 | |
2015-05-21 | 130.070007 | 131.630005 | 129.830002 | 131.389999 | 39730400 | 130.797949 | |
2015-05-20 | 130.00 | 130.979996 | 129.339996 | 130.059998 | 36454900 | 129.473941 | |
2015-05-19 | 130.690002 | 130.880005 | 129.639999 | 130.070007 | 44633200 | 129.483905 | |
2015-05-18 | 128.380005 | 130.720001 | 128.360001 | 130.190002 | 50882900 | 129.60336 | |
2015-05-15 | 129.070007 | 129.490005 | 128.210007 | 128.770004 | 38208000 | 128.18976 | |
2015-05-14 | 127.410004 | 128.949997 | 127.160004 | 128.949997 | 45203500 | 128.368942 | |
2015-05-13 | 126.150002 | 127.190002 | 125.870003 | 126.010002 | 34694200 | 125.442195 | |
2015-05-12 | 125.599998 | 126.879997 | 124.82 | 125.870003 | 48160000 | 125.302826 | |
2015-05-11 | 127.389999 | 127.559998 | 125.629997 | 126.32 | 42035800 | 125.750795 | |
2015-05-08 | 126.68 | 127.620003 | 126.110001 | 127.620003 | 55550400 | 127.04494 | |
2015-05-07 | 124.769997 | 126.080002 | 124.019997 | 125.260002 | 43940900 | 124.695574 | |
2015-05-06 | 126.559998 | 126.75 | 123.360001 | 125.010002 | 72141000 | 123.929045 | |
2015-05-05 | 128.149994 | 128.449997 | 125.779999 | 125.800003 | 49271400 | 124.712215 | |
2015-05-04 | 129.50 | 130.570007 | 128.259995 | 128.699997 | 50988300 | 127.587133 | |
2015-05-01 | 126.099998 | 130.130005 | 125.300003 | 128.949997 | 58512600 | 127.834971 | |
2015-04-30 | 128.639999 | 128.639999 | 124.580002 | 125.150002 | 83195400 | 124.067834 | |
2015-04-29 | 130.160004 | 131.589996 | 128.300003 | 128.639999 | 63386100 | 127.527654 | |
2015-04-28 | 134.460007 | 134.539993 | 129.570007 | 130.559998 | 118924000 | 129.43105 | |
2015-04-27 | 132.309998 | 133.130005 | 131.149994 | 132.649994 | 96954200 | 131.502974 | |
2015-04-24 | 130.490005 | 130.630005 | 129.229996 | 130.279999 | 44525900 | 129.153472 | |
2015-04-23 | 128.300003 | 130.419998 | 128.139999 | 129.669998 | 45770900 | 128.548746 | |
2015-04-22 | 126.989998 | 128.869995 | 126.32 | 128.619995 | 37654500 | 127.507823 | |
2015-04-21 | 128.100006 | 128.199997 | 126.669998 | 126.910004 | 32435100 | 125.812617 | |
2015-04-20 | 125.57 | 128.119995 | 125.169998 | 127.599998 | 47054300 | 126.496646 | |
2015-04-17 | 125.550003 | 126.139999 | 124.459999 | 124.75 | 51957000 | 123.671291 | |
2015-04-16 | 126.279999 | 127.099998 | 126.110001 | 126.169998 | 28369000 | 125.079011 | |
2015-04-15 | 126.410004 | 127.129997 | 126.010002 | 126.779999 | 28970400 | 125.683737 | |
2015-04-14 | 127.00 | 127.290001 | 125.910004 | 126.300003 | 25524600 | 125.207891 | |
2015-04-13 | 128.369995 | 128.570007 | 126.610001 | 126.849998 | 36365100 | 125.753131 | |
2015-04-10 | 125.949997 | 127.209999 | 125.260002 | 127.099998 | 40188000 | 126.000969 | |
2015-04-09 | 125.849998 | 126.580002 | 124.660004 | 126.559998 | 32484000 | 125.465638 | |
2015-04-08 | 125.849998 | 126.400002 | 124.970001 | 125.599998 | 37329200 | 124.51394 | |
2015-04-07 | 127.639999 | 128.119995 | 125.980003 | 126.010002 | 35012300 | 124.920398 | |
2015-04-06 | 124.470001 | 127.510002 | 124.330002 | 127.349998 | 37194000 | 126.248807 | |
2015-04-02 | 125.029999 | 125.559998 | 124.190002 | 125.32 | 32220100 | 124.236362 | |
2015-04-01 | 124.82 | 125.120003 | 123.099998 | 124.25 | 40621400 | 123.175615 | |
2015-03-31 | 126.089996 | 126.489998 | 124.360001 | 124.43 | 42090600 | 123.354058 | |
2015-03-30 | 124.050003 | 126.400002 | 124.00 | 126.370003 | 47099700 | 125.277286 | |
2015-03-27 | 124.57 | 124.699997 | 122.910004 | 123.25 | 39546200 | 122.184262 | |
2015-03-26 | 122.760002 | 124.879997 | 122.599998 | 124.239998 | 47572900 | 123.165699 | |
2015-03-25 | 126.540001 | 126.82 | 123.379997 | 123.379997 | 51655200 | 122.313135 | |
2015-03-24 | 127.230003 | 128.039993 | 126.559998 | 126.690002 | 32842300 | 125.594518 | |
2015-03-23 | 127.120003 | 127.849998 | 126.519997 | 127.209999 | 37709700 | 126.110019 | |
2015-03-20 | 128.25 | 128.399994 | 125.160004 | 125.900002 | 68695100 | 124.811349 | |
2015-03-19 | 128.75 | 129.25 | 127.400002 | 127.50 | 45809500 | 126.397512 | |
2015-03-18 | 127.00 | 129.160004 | 126.370003 | 128.470001 | 65270900 | 127.359126 | |
2015-03-17 | 125.900002 | 127.32 | 125.650002 | 127.040001 | 51023100 | 125.94149 | |
2015-03-16 | 123.879997 | 124.949997 | 122.870003 | 124.949997 | 35874300 | 123.869559 | |
2015-03-13 | 124.400002 | 125.400002 | 122.580002 | 123.589996 | 51827300 | 122.521318 | |
2015-03-12 | 122.309998 | 124.900002 | 121.629997 | 124.449997 | 48362700 | 123.373882 | |
2015-03-11 | 124.75 | 124.769997 | 122.110001 | 122.239998 | 68939000 | 121.182993 | |
2015-03-10 | 126.410004 | 127.220001 | 123.800003 | 124.510002 | 68856600 | 123.433369 | |
2015-03-09 | 127.959999 | 129.570007 | 125.059998 | 127.139999 | 88528500 | 126.040624 | |
2015-03-06 | 128.399994 | 129.369995 | 126.260002 | 126.599998 | 72842100 | 125.505293 | |
2015-03-05 | 128.580002 | 128.75 | 125.760002 | 126.410004 | 56517100 | 125.316941 | |
2015-03-04 | 129.100006 | 129.559998 | 128.320007 | 128.539993 | 31666300 | 127.428512 | |
2015-03-03 | 128.960007 | 129.520004 | 128.089996 | 129.360001 | 37816300 | 128.241429 | |
2015-03-02 | 129.25 | 130.279999 | 128.300003 | 129.089996 | 48096700 | 127.97376 | |
2015-02-27 | 130.00 | 130.570007 | 128.240005 | 128.460007 | 62014800 | 127.349218 | |
2015-02-26 | 128.789993 | 130.869995 | 126.610001 | 130.419998 | 91287500 | 129.292261 | |
2015-02-25 | 131.559998 | 131.600006 | 128.149994 | 128.789993 | 74711700 | 127.676351 | |
2015-02-24 | 132.940002 | 133.600006 | 131.169998 | 132.169998 | 69228100 | 131.027129 | |
2015-02-23 | 130.020004 | 133.00 | 129.660004 | 133.00 | 70974100 | 131.849954 | |
2015-02-20 | 128.619995 | 129.50 | 128.050003 | 129.50 | 48948400 | 128.380218 | |
2015-02-19 | 128.479996 | 129.029999 | 128.330002 | 128.449997 | 37362400 | 127.339294 | |
2015-02-18 | 127.629997 | 128.779999 | 127.449997 | 128.720001 | 44891700 | 127.606964 | |
2015-02-17 | 127.489998 | 128.880005 | 126.919998 | 127.830002 | 63152400 | 126.72466 | |
2015-02-13 | 127.279999 | 127.279999 | 125.650002 | 127.080002 | 54272200 | 125.981145 | |
2015-02-12 | 126.059998 | 127.480003 | 125.57 | 126.459999 | 74474500 | 125.366504 | |
2015-02-11 | 122.769997 | 124.919998 | 122.50 | 124.879997 | 73561800 | 123.800164 | |
2015-02-10 | 120.169998 | 122.150002 | 120.160004 | 122.019997 | 62008500 | 120.964894 | |
2015-02-09 | 118.550003 | 119.839996 | 118.43 | 119.720001 | 38889800 | 118.684787 | |
2015-02-06 | 120.019997 | 120.25 | 118.449997 | 118.93 | 43372000 | 117.901617 | |
2015-02-05 | 120.019997 | 120.230003 | 119.25 | 119.940002 | 42246200 | 118.902885 | |
2015-02-04 | 118.50 | 120.510002 | 118.309998 | 119.559998 | 70149700 | 118.060226 | |
2015-02-03 | 118.50 | 119.089996 | 117.610001 | 118.650002 | 51915700 | 117.161645 | |
2015-02-02 | 118.050003 | 119.169998 | 116.080002 | 118.629997 | 62739100 | 117.141891 | |
2015-01-30 | 118.400002 | 120.00 | 116.849998 | 117.160004 | 83745500 | 115.690337 | |
2015-01-29 | 116.32 | 119.190002 | 115.559998 | 118.900002 | 84436400 | 117.408509 | |
2015-01-28 | 117.629997 | 118.120003 | 115.309998 | 115.309998 | 146477100 | 113.863538 | |
2015-01-27 | 112.419998 | 112.480003 | 109.029999 | 109.139999 | 95568700 | 107.770937 | |
2015-01-26 | 113.739998 | 114.360001 | 112.800003 | 113.099998 | 55615000 | 111.681261 | |
2015-01-23 | 112.300003 | 113.75 | 111.529999 | 112.980003 | 46464800 | 111.562771 | |
2015-01-22 | 110.260002 | 112.470001 | 109.720001 | 112.400002 | 53796400 | 110.990045 | |
2015-01-21 | 108.949997 | 111.059998 | 108.269997 | 109.550003 | 48575900 | 108.175797 | |
2015-01-20 | 107.839996 | 108.970001 | 106.50 | 108.720001 | 49899900 | 107.356207 | |
2015-01-16 | 107.029999 | 107.580002 | 105.199997 | 105.989998 | 78513300 | 104.660449 | |
2015-01-15 | 110.00 | 110.059998 | 106.660004 | 106.82 | 60014000 | 105.480039 | |
2015-01-14 | 109.040001 | 110.489998 | 108.50 | 109.800003 | 48956600 | 108.422661 | |
2015-01-13 | 111.43 | 112.800003 | 108.910004 | 110.220001 | 67091900 | 108.837391 | |
2015-01-12 | 112.599998 | 112.629997 | 108.800003 | 109.25 | 49650800 | 107.879558 | |
2015-01-09 | 112.669998 | 113.25 | 110.209999 | 112.010002 | 53699500 | 110.604938 | |
2015-01-08 | 109.230003 | 112.150002 | 108.699997 | 111.889999 | 59364500 | 110.486441 | |
2015-01-07 | 107.199997 | 108.199997 | 106.699997 | 107.75 | 40105900 | 106.398374 | |
2015-01-06 | 106.540001 | 107.43 | 104.629997 | 106.260002 | 65797100 | 104.927067 | |
2015-01-05 | 108.290001 | 108.650002 | 105.410004 | 106.25 | 64285500 | 104.91719 | |
2015-01-02 | 111.389999 | 111.440002 | 107.349998 | 109.330002 | 53204600 | 107.958556 | |
2014-12-31 | 112.82 | 113.129997 | 110.209999 | 110.379997 | 41403400 | 108.99538 | |
2014-12-30 | 113.639999 | 113.919998 | 112.110001 | 112.519997 | 29881500 | 111.108535 | |
2014-12-29 | 113.790001 | 114.769997 | 113.699997 | 113.910004 | 27598900 | 112.481106 | |
2014-12-26 | 112.099998 | 114.519997 | 112.010002 | 113.989998 | 33721000 | 112.560096 | |
2014-12-24 | 112.580002 | 112.709999 | 112.010002 | 112.010002 | 14479600 | 110.604938 | |
2014-12-23 | 113.230003 | 113.330002 | 112.459999 | 112.540001 | 26028400 | 111.128288 | |
2014-12-22 | 112.160004 | 113.489998 | 111.970001 | 112.940002 | 45167500 | 111.523272 | |
2014-12-19 | 112.260002 | 113.239998 | 111.660004 | 111.779999 | 88429800 | 110.37782 | |
2014-12-18 | 111.870003 | 112.650002 | 110.660004 | 112.650002 | 59006200 | 111.236909 | |
2014-12-17 | 107.120003 | 109.839996 | 106.82 | 109.410004 | 53411800 | 108.037554 | |
2014-12-16 | 106.370003 | 110.160004 | 106.260002 | 106.75 | 60790700 | 105.410918 | |
2014-12-15 | 110.699997 | 111.599998 | 106.349998 | 108.230003 | 67218100 | 106.872356 | |
2014-12-12 | 110.459999 | 111.870003 | 109.580002 | 109.730003 | 56028100 | 108.35354 | |
2014-12-11 | 112.260002 | 113.800003 | 111.339996 | 111.620003 | 41401700 | 110.219831 | |
2014-12-10 | 114.410004 | 114.849998 | 111.540001 | 111.949997 | 44565300 | 110.545685 | |
2014-12-09 | 110.190002 | 114.300003 | 109.349998 | 114.120003 | 60208000 | 112.688471 | |
2014-12-08 | 114.099998 | 114.650002 | 111.620003 | 112.400002 | 57664900 | 110.990045 | |
2014-12-05 | 115.989998 | 116.080002 | 114.639999 | 115.00 | 38318900 | 113.557429 | |
2014-12-04 | 115.769997 | 117.199997 | 115.290001 | 115.489998 | 42044500 | 114.04128 | |
2014-12-03 | 115.75 | 116.349998 | 115.110001 | 115.93 | 43063400 | 114.475763 | |
2014-12-02 | 113.50 | 115.75 | 112.75 | 114.629997 | 59075100 | 113.192068 | |
2014-12-01 | 118.809998 | 119.25 | 111.269997 | 115.07 | 83814000 | 113.626551 | |
2014-11-28 | 119.269997 | 119.400002 | 118.050003 | 118.93 | 24814400 | 117.438131 | |
2014-11-26 | 117.940002 | 119.099998 | 117.830002 | 119.00 | 40768300 | 117.507253 | |
2014-11-25 | 119.07 | 119.75 | 117.449997 | 117.599998 | 68840400 | 116.124813 | |
2014-11-24 | 116.849998 | 118.769997 | 116.620003 | 118.629997 | 47450800 | 117.141891 | |
2014-11-21 | 117.510002 | 117.57 | 116.029999 | 116.470001 | 57179300 | 115.00899 | |
2014-11-20 | 114.910004 | 116.860001 | 114.849998 | 116.309998 | 43395500 | 114.850994 | |
2014-11-19 | 115.440002 | 115.739998 | 113.800003 | 114.669998 | 41869200 | 113.231567 | |
2014-11-18 | 113.940002 | 115.690002 | 113.889999 | 115.470001 | 44224000 | 114.021534 | |
2014-11-17 | 114.269997 | 117.279999 | 113.300003 | 113.989998 | 46746700 | 112.560096 | |
2014-11-14 | 113.150002 | 114.190002 | 113.050003 | 114.18 | 44063600 | 112.747715 | |
2014-11-13 | 111.800003 | 113.449997 | 111.599998 | 112.82 | 59522900 | 111.404775 | |
2014-11-12 | 109.379997 | 111.43 | 109.370003 | 111.25 | 46942400 | 109.854469 | |
2014-11-11 | 108.699997 | 109.75 | 108.400002 | 109.699997 | 27442300 | 108.32391 | |
2014-11-10 | 109.019997 | 109.330002 | 108.669998 | 108.830002 | 27195500 | 107.464828 | |
2014-11-07 | 108.75 | 109.32 | 108.550003 | 109.010002 | 33691500 | 107.64257 | |
2014-11-06 | 108.599998 | 108.790001 | 107.800003 | 108.699997 | 34968500 | 107.336454 | |
2014-11-05 | 109.099998 | 109.300003 | 108.129997 | 108.860001 | 37435900 | 107.03035 | |
2014-11-04 | 109.360001 | 109.489998 | 107.720001 | 108.599998 | 41574400 | 106.774717 | |
2014-11-03 | 108.220001 | 110.300003 | 108.010002 | 109.400002 | 52282600 | 107.561274 | |
2014-10-31 | 108.010002 | 108.040001 | 107.209999 | 108.00 | 44639300 | 106.184803 | |
2014-10-30 | 106.959999 | 107.349998 | 105.900002 | 106.980003 | 40654800 | 105.18195 | |
2014-10-29 | 106.650002 | 107.370003 | 106.360001 | 107.339996 | 52687900 | 105.535893 | |
2014-10-28 | 105.400002 | 106.739998 | 105.349998 | 106.739998 | 47939900 | 104.945978 | |
2014-10-27 | 104.849998 | 105.480003 | 104.699997 | 105.110001 | 34187700 | 103.343377 | |
2014-10-24 | 105.18 | 105.489998 | 104.529999 | 105.220001 | 47053900 | 103.451529 | |
2014-10-23 | 104.080002 | 105.050003 | 103.629997 | 104.830002 | 71074700 | 103.068084 | |
2014-10-22 | 102.839996 | 104.110001 | 102.599998 | 102.989998 | 68263100 | 101.259006 | |
2014-10-21 | 103.019997 | 103.019997 | 101.269997 | 102.470001 | 94623900 | 100.747749 | |
2014-10-20 | 98.32 | 99.959999 | 98.220001 | 99.760002 | 77517300 | 98.083298 | |
2014-10-17 | 97.50 | 99.00 | 96.809998 | 97.669998 | 68179700 | 96.028422 | |
2014-10-16 | 95.550003 | 97.720001 | 95.410004 | 96.260002 | 72154500 | 94.642124 | |
2014-10-15 | 97.970001 | 99.150002 | 95.18 | 97.540001 | 100933600 | 95.900609 | |
2014-10-14 | 100.389999 | 100.519997 | 98.57 | 98.75 | 63688600 | 97.090271 | |
2014-10-13 | 101.330002 | 101.779999 | 99.809998 | 99.809998 | 53583400 | 98.132453 | |
2014-10-10 | 100.690002 | 102.029999 | 100.300003 | 100.730003 | 66331600 | 99.036996 | |
2014-10-09 | 101.540001 | 102.379997 | 100.610001 | 101.019997 | 77376500 | 99.322115 | |
2014-10-08 | 98.760002 | 101.110001 | 98.309998 | 100.800003 | 57404700 | 99.105819 | |
2014-10-07 | 99.43 | 100.120003 | 98.730003 | 98.75 | 42094200 | 97.090271 | |
2014-10-06 | 99.949997 | 100.650002 | 99.419998 | 99.620003 | 37051200 | 97.945652 | |
2014-10-03 | 99.440002 | 100.209999 | 99.040001 | 99.620003 | 43469600 | 97.945652 | |
2014-10-02 | 99.269997 | 100.220001 | 98.040001 | 99.900002 | 47757800 | 98.220945 | |
2014-10-01 | 100.589996 | 100.690002 | 98.699997 | 99.18 | 51491300 | 97.513045 | |
2014-09-30 | 100.809998 | 101.540001 | 100.529999 | 100.75 | 55264100 | 99.056657 | |
2014-09-29 | 98.650002 | 100.440002 | 98.629997 | 100.110001 | 49766300 | 98.427414 | |
2014-09-26 | 98.529999 | 100.75 | 98.400002 | 100.75 | 62370500 | 99.056657 | |
2014-09-25 | 100.510002 | 100.709999 | 97.720001 | 97.870003 | 100092000 | 96.225065 | |
2014-09-24 | 102.160004 | 102.849998 | 101.199997 | 101.75 | 60171800 | 100.039849 | |
2014-09-23 | 100.599998 | 102.940002 | 100.540001 | 102.639999 | 63402200 | 100.91489 | |
2014-09-22 | 101.800003 | 102.139999 | 100.580002 | 101.059998 | 52788400 | 99.361444 | |
2014-09-19 | 102.290001 | 102.349998 | 100.50 | 100.959999 | 70902400 | 99.263126 | |
2014-09-18 | 101.93 | 102.349998 | 101.559998 | 101.790001 | 37299400 | 100.079178 | |
2014-09-17 | 101.269997 | 101.800003 | 100.589996 | 101.580002 | 60926500 | 99.872708 | |
2014-09-16 | 99.800003 | 101.260002 | 98.889999 | 100.860001 | 66908100 | 99.164809 | |
2014-09-15 | 102.809998 | 103.050003 | 101.440002 | 101.629997 | 61316500 | 99.921864 | |
2014-09-12 | 101.209999 | 102.190002 | 101.080002 | 101.660004 | 64096900 | 99.951366 | |
2014-09-11 | 100.410004 | 101.440002 | 99.620003 | 101.43 | 62353100 | 99.725228 | |
2014-09-10 | 98.010002 | 101.110001 | 97.760002 | 101.00 | 100869600 | 99.302455 | |
2014-09-09 | 99.080002 | 103.080002 | 96.139999 | 97.989998 | 189846300 | 96.343043 | |
2014-09-08 | 99.300003 | 99.309998 | 98.050003 | 98.360001 | 46356700 | 96.706827 | |
2014-09-05 | 98.800003 | 99.389999 | 98.309998 | 98.970001 | 58457000 | 97.306575 | |
2014-09-04 | 98.849998 | 100.089996 | 97.790001 | 98.120003 | 85718000 | 96.470863 | |
2014-09-03 | 103.099998 | 103.199997 | 98.580002 | 98.940002 | 125421000 | 97.27708 | |
2014-09-02 | 103.059998 | 103.739998 | 102.720001 | 103.300003 | 53564000 | 101.563801 | |
2014-08-29 | 102.860001 | 102.900002 | 102.199997 | 102.50 | 44595000 | 100.777244 | |
2014-08-28 | 101.589996 | 102.779999 | 101.559998 | 102.25 | 68460000 | 100.531446 | |
2014-08-27 | 101.019997 | 102.57 | 100.699997 | 102.129997 | 52369000 | 100.41346 | |
2014-08-26 | 101.419998 | 101.50 | 100.860001 | 100.889999 | 33152000 | 99.194303 | |
2014-08-25 | 101.790001 | 102.169998 | 101.279999 | 101.540001 | 40270000 | 99.83338 | |
2014-08-22 | 100.290001 | 101.470001 | 100.190002 | 101.32 | 44184000 | 99.617076 | |
2014-08-21 | 100.57 | 100.940002 | 100.110001 | 100.580002 | 33478000 | 98.889516 | |
2014-08-20 | 100.440002 | 101.089996 | 99.949997 | 100.57 | 52699000 | 98.879682 | |
2014-08-19 | 99.410004 | 100.68 | 99.32 | 100.529999 | 69399000 | 98.840353 | |
2014-08-18 | 98.489998 | 99.370003 | 97.980003 | 99.160004 | 47572000 | 97.493384 | |
2014-08-15 | 97.900002 | 98.190002 | 96.860001 | 97.980003 | 48951000 | 96.333216 | |
2014-08-14 | 97.330002 | 97.57 | 96.800003 | 97.50 | 28116000 | 95.861281 | |
2014-08-13 | 96.150002 | 97.239998 | 96.040001 | 97.239998 | 31916000 | 95.605649 | |
2014-08-12 | 96.040001 | 96.879997 | 95.610001 | 95.970001 | 33795000 | 94.356997 | |
2014-08-11 | 95.269997 | 96.080002 | 94.839996 | 95.989998 | 36585000 | 94.376658 | |
2014-08-08 | 94.260002 | 94.82 | 93.279999 | 94.739998 | 41865000 | 93.147667 | |
2014-08-07 | 94.93 | 95.949997 | 94.099998 | 94.480003 | 46711000 | 92.892042 | |
2014-08-06 | 94.75 | 95.480003 | 94.709999 | 94.959999 | 38558000 | 92.901867 | |
2014-08-05 | 95.360001 | 95.68 | 94.360001 | 95.120003 | 55933000 | 93.058402 | |
2014-08-04 | 96.370003 | 96.580002 | 95.169998 | 95.589996 | 39958000 | 93.518209 | |
2014-08-01 | 94.900002 | 96.620003 | 94.809998 | 96.129997 | 48511000 | 94.046507 | |
2014-07-31 | 97.160004 | 97.449997 | 95.330002 | 95.599998 | 56843000 | 93.527995 | |
2014-07-30 | 98.440002 | 98.699997 | 97.669998 | 98.150002 | 33010000 | 96.02273 | |
2014-07-29 | 99.330002 | 99.440002 | 98.25 | 98.379997 | 43143000 | 96.247741 | |
2014-07-28 | 97.82 | 99.239998 | 97.550003 | 99.019997 | 55318000 | 96.873869 | |
2014-07-25 | 96.849998 | 97.839996 | 96.639999 | 97.669998 | 43469000 | 95.55313 | |
2014-07-24 | 97.040001 | 97.32 | 96.419998 | 97.029999 | 45729000 | 94.927002 | |
2014-07-23 | 95.419998 | 97.879997 | 95.169998 | 97.190002 | 92918000 | 95.083537 | |
2014-07-22 | 94.68 | 94.889999 | 94.120003 | 94.720001 | 55197000 | 92.66707 | |
2014-07-21 | 94.989998 | 95.00 | 93.720001 | 93.940002 | 39079000 | 91.903977 | |
2014-07-18 | 93.620003 | 94.739998 | 93.019997 | 94.43 | 49988000 | 92.383355 | |
2014-07-17 | 95.029999 | 95.279999 | 92.57 | 93.089996 | 57298000 | 91.072394 | |
2014-07-16 | 96.970001 | 97.099998 | 94.739998 | 94.779999 | 53502000 | 92.725767 | |
2014-07-15 | 96.800003 | 96.849998 | 95.029999 | 95.32 | 45477900 | 93.254065 | |
2014-07-14 | 95.860001 | 96.889999 | 95.650002 | 96.449997 | 42810000 | 94.359571 | |
2014-07-11 | 95.360001 | 95.889999 | 94.860001 | 95.220001 | 34018000 | 93.156233 | |
2014-07-10 | 93.760002 | 95.550003 | 93.519997 | 95.040001 | 39686000 | 92.980134 | |
2014-07-09 | 95.440002 | 95.949997 | 94.760002 | 95.389999 | 36436000 | 93.322547 | |
2014-07-08 | 96.269997 | 96.800003 | 93.919998 | 95.349998 | 65222000 | 93.283413 | |
2014-07-07 | 94.139999 | 95.989998 | 94.099998 | 95.970001 | 56468000 | 93.889978 | |
2014-07-03 | 93.669998 | 94.099998 | 93.199997 | 94.029999 | 22891800 | 91.992023 | |
2014-07-02 | 93.870003 | 94.059998 | 93.089996 | 93.480003 | 28465000 | 91.453948 | |
2014-07-01 | 93.519997 | 94.07 | 93.129997 | 93.519997 | 38223000 | 91.493074 | |
2014-06-30 | 92.099998 | 93.730003 | 92.089996 | 92.93 | 49589000 | 90.915865 | |
2014-06-27 | 90.82 | 92.00 | 90.769997 | 91.980003 | 64029000 | 89.986458 | |
2014-06-26 | 90.370003 | 91.050003 | 89.800003 | 90.900002 | 32629000 | 88.929864 | |
2014-06-25 | 90.209999 | 90.699997 | 89.650002 | 90.360001 | 36869000 | 88.401567 | |
2014-06-24 | 90.75 | 91.739998 | 90.190002 | 90.279999 | 39036000 | 88.323299 | |
2014-06-23 | 91.32 | 91.620003 | 90.599998 | 90.830002 | 43694000 | 88.861381 | |
2014-06-20 | 91.849998 | 92.550003 | 90.900002 | 90.910004 | 100898000 | 88.939649 | |
2014-06-19 | 92.290001 | 92.300003 | 91.339996 | 91.860001 | 35528000 | 89.869056 | |
2014-06-18 | 92.269997 | 92.290001 | 91.349998 | 92.18 | 33514000 | 90.182121 | |
2014-06-17 | 92.309998 | 92.699997 | 91.800003 | 92.080002 | 29726000 | 90.084289 | |
2014-06-16 | 91.510002 | 92.75 | 91.449997 | 92.199997 | 35561000 | 90.201684 | |
2014-06-13 | 92.199997 | 92.440002 | 90.879997 | 91.279999 | 54525000 | 89.301625 | |
2014-06-12 | 94.040001 | 94.120003 | 91.900002 | 92.290001 | 54749000 | 90.289737 | |
2014-06-11 | 94.129997 | 94.760002 | 93.470001 | 93.860001 | 45681000 | 91.825709 | |
2014-06-10 | 94.730003 | 95.050003 | 93.57 | 94.25 | 62777000 | 92.207256 | |
2014-06-09 | 92.699997 | 93.879997 | 91.75 | 93.699997 | 75415000 | 91.669173 | |
2014-06-06 | 649.900002 | 651.259979 | 644.469971 | 645.570023 | 87484600 | 90.225449 | |
2014-06-05 | 646.20005 | 649.370003 | 642.610008 | 647.349983 | 75951400 | 90.474218 | |
2014-06-04 | 637.44001 | 647.889969 | 636.110046 | 644.819992 | 83870500 | 90.120624 | |
2014-06-03 | 628.459991 | 638.740013 | 628.25 | 637.539986 | 73177300 | 89.103164 | |
2014-06-02 | 633.959984 | 634.830017 | 622.500015 | 628.649956 | 92337700 | 87.860685 | |
2014-05-30 | 637.979996 | 644.170044 | 628.900002 | 633.000015 | 141005200 | 88.468654 | |
2014-05-29 | 627.850044 | 636.87001 | 627.769989 | 635.37999 | 94118500 | 88.801281 | |
2014-05-28 | 626.019989 | 629.829956 | 623.779991 | 624.01001 | 78870400 | 87.212202 | |
2014-05-27 | 615.879997 | 625.859985 | 615.630005 | 625.629967 | 87216500 | 87.438609 | |
2014-05-23 | 607.25 | 614.730011 | 606.470009 | 614.129997 | 58052400 | 85.831363 | |
2014-05-22 | 606.599998 | 609.850006 | 604.100021 | 607.270027 | 50190000 | 84.872607 | |
2014-05-21 | 603.830002 | 606.700027 | 602.059975 | 606.309952 | 49214900 | 84.738426 | |
2014-05-20 | 604.509964 | 606.399994 | 600.730011 | 604.709969 | 58709000 | 84.514811 | |
2014-05-19 | 597.849998 | 607.330002 | 597.33004 | 604.590019 | 79438800 | 84.498047 | |
2014-05-16 | 588.629974 | 597.529991 | 585.399994 | 597.509964 | 69064100 | 83.508532 | |
2014-05-15 | 594.699966 | 596.599983 | 588.039948 | 588.819992 | 57711500 | 82.294014 | |
2014-05-14 | 592.430008 | 597.400002 | 591.740005 | 593.869987 | 41601000 | 82.999806 | |
2014-05-13 | 591.999985 | 594.540016 | 590.699982 | 593.760025 | 39934300 | 82.984437 | |
2014-05-12 | 587.489975 | 593.659996 | 587.40004 | 592.830017 | 53302200 | 82.854458 | |
2014-05-09 | 584.539948 | 586.25 | 580.330025 | 585.53997 | 72899400 | 81.835595 | |
2014-05-08 | 588.249992 | 594.409973 | 586.400017 | 587.990013 | 57574300 | 82.178015 | |
2014-05-07 | 595.249992 | 597.289986 | 587.730034 | 592.329979 | 70716100 | 82.324762 | |
2014-05-06 | 601.799995 | 604.410042 | 594.409973 | 594.409973 | 93641100 | 82.61385 | |
2014-05-05 | 590.139969 | 600.999977 | 589.999992 | 600.96003 | 71766800 | 83.524207 | |
2014-05-02 | 592.340019 | 594.199982 | 589.710052 | 592.580025 | 47878600 | 82.359515 | |
2014-05-01 | 591.999985 | 594.799995 | 586.359962 | 591.479973 | 61012000 | 82.206625 | |
2014-04-30 | 592.639999 | 599.430008 | 589.799988 | 590.089981 | 114160200 | 82.013437 | |
2014-04-29 | 593.739998 | 595.979996 | 589.509995 | 592.329979 | 84344400 | 82.324762 | |
2014-04-28 | 572.799973 | 595.749977 | 572.550034 | 594.090019 | 167371400 | 82.569381 | |
2014-04-25 | 564.529984 | 571.990021 | 563.959984 | 571.93998 | 97568800 | 79.490866 | |
2014-04-24 | 568.210014 | 570.000015 | 560.730003 | 567.770004 | 189977900 | 78.911303 | |
2014-04-23 | 529.060013 | 531.129967 | 524.450027 | 524.750008 | 98735000 | 72.932185 | |
2014-04-22 | 528.310036 | 531.829956 | 526.500008 | 531.699966 | 50640800 | 73.898123 | |
2014-04-21 | 525.339981 | 532.139977 | 523.96003 | 531.170021 | 45637200 | 73.824468 | |
2014-04-17 | 519.999992 | 527.76001 | 519.200027 | 524.940025 | 71083600 | 72.958595 | |
2014-04-16 | 518.049988 | 521.090004 | 514.139992 | 519.01001 | 53691400 | 72.134414 | |
2014-04-15 | 520.270012 | 521.639977 | 511.329994 | 517.960052 | 66622500 | 71.988486 | |
2014-04-14 | 521.899956 | 522.160042 | 517.209969 | 521.679977 | 51418500 | 72.505498 | |
2014-04-11 | 519.000023 | 522.830017 | 517.139954 | 519.610023 | 67929400 | 72.217806 | |
2014-04-10 | 530.680023 | 532.240005 | 523.169998 | 523.480019 | 59913000 | 72.755676 | |
2014-04-09 | 522.639999 | 530.490005 | 522.020012 | 530.320015 | 51542400 | 73.706331 | |
2014-04-08 | 525.189964 | 526.120026 | 518.699989 | 523.439964 | 60972100 | 72.750109 | |
2014-04-07 | 528.019989 | 530.900002 | 521.889969 | 523.470032 | 72462600 | 72.754288 | |
2014-04-04 | 539.809952 | 540.000023 | 530.579994 | 531.820023 | 68812800 | 73.914809 | |
2014-04-03 | 541.390015 | 542.50 | 537.639969 | 538.790009 | 40586000 | 74.883529 | |
2014-04-02 | 542.379997 | 543.479996 | 540.260002 | 542.549988 | 45105200 | 75.406109 | |
2014-04-01 | 537.760025 | 541.870026 | 536.769989 | 541.649994 | 50190000 | 75.281023 | |
2014-03-31 | 539.230019 | 540.809975 | 535.930023 | 536.739975 | 42167300 | 74.598606 | |
2014-03-28 | 538.320038 | 538.940025 | 534.249985 | 536.860031 | 50141000 | 74.615292 | |
2014-03-27 | 540.019997 | 541.499977 | 535.119965 | 537.459991 | 55507900 | 74.698678 | |
2014-03-26 | 546.520012 | 549.000015 | 538.860023 | 539.779991 | 74942000 | 75.021122 | |
2014-03-25 | 541.499977 | 545.750008 | 539.590027 | 544.98999 | 70573300 | 75.745232 | |
2014-03-24 | 538.41996 | 540.500008 | 535.05999 | 539.189964 | 88925200 | 74.939117 | |
2014-03-21 | 531.929985 | 533.75 | 526.330017 | 532.870033 | 93511600 | 74.060744 | |
2014-03-20 | 529.889992 | 532.669975 | 527.34996 | 528.700005 | 52099600 | 73.481174 | |
2014-03-19 | 532.259979 | 536.23999 | 528.999985 | 531.26001 | 56189000 | 73.836975 | |
2014-03-18 | 525.899994 | 531.969986 | 525.200005 | 531.40004 | 52411800 | 73.856437 | |
2014-03-17 | 527.699982 | 529.969994 | 525.850006 | 526.740013 | 49886200 | 73.208765 | |
2014-03-14 | 528.789993 | 530.890015 | 523.000008 | 524.68998 | 59299800 | 72.923842 | |
2014-03-13 | 537.439964 | 539.660042 | 529.160042 | 530.649956 | 64435700 | 73.752187 | |
2014-03-12 | 534.509964 | 537.350029 | 532.00 | 536.609985 | 49831600 | 74.58054 | |
2014-03-11 | 535.450012 | 538.740021 | 532.590027 | 536.090027 | 69806100 | 74.508274 | |
2014-03-10 | 528.360023 | 533.330017 | 528.339996 | 530.919975 | 44646000 | 73.789716 | |
2014-03-07 | 531.090019 | 531.979973 | 526.050011 | 530.439964 | 55182400 | 73.723002 | |
2014-03-06 | 532.790031 | 534.440002 | 528.100044 | 530.749985 | 46372200 | 73.76609 | |
2014-03-05 | 530.919975 | 534.750023 | 529.129974 | 532.360008 | 50015700 | 73.989858 | |
2014-03-04 | 530.999977 | 532.640015 | 527.769997 | 531.240036 | 64785000 | 73.834199 | |
2014-03-03 | 523.420044 | 530.649956 | 522.80999 | 527.76001 | 59695300 | 73.350529 | |
2014-02-28 | 529.08004 | 532.749977 | 522.119987 | 526.239975 | 92992200 | 73.139268 | |
2014-02-27 | 517.139954 | 528.780006 | 516.049995 | 527.670021 | 75470500 | 73.338022 | |
2014-02-26 | 523.610008 | 525.00 | 515.599998 | 517.349998 | 69054300 | 71.903698 | |
2014-02-25 | 529.379967 | 529.570038 | 521.000015 | 522.060013 | 57988000 | 72.558317 | |
2014-02-24 | 523.149971 | 529.920006 | 522.420021 | 527.550018 | 72227400 | 73.321344 | |
2014-02-21 | 532.790031 | 534.569992 | 524.600044 | 525.249992 | 69696200 | 73.001675 | |
2014-02-20 | 532.990036 | 537.000008 | 528.999985 | 531.149994 | 76464500 | 73.821685 | |
2014-02-19 | 544.749985 | 546.889954 | 534.34996 | 537.370003 | 78442000 | 74.686171 | |
2014-02-18 | 546.00 | 551.190025 | 545.610031 | 545.990013 | 65062900 | 75.884219 | |
2014-02-14 | 542.469986 | 545.979973 | 541.209984 | 543.990021 | 68231100 | 75.606251 | |
2014-02-13 | 534.659981 | 544.84996 | 534.20005 | 544.429977 | 76849500 | 75.667398 | |
2014-02-12 | 536.949966 | 539.560013 | 533.239975 | 535.919983 | 77025200 | 74.48464 | |
2014-02-11 | 530.610008 | 537.749985 | 529.500023 | 535.959984 | 70564200 | 74.4902 | |
2014-02-10 | 518.660042 | 531.990013 | 518.00 | 528.989998 | 86389800 | 73.521479 | |
2014-02-07 | 521.379997 | 522.930046 | 517.380013 | 519.679985 | 92570100 | 72.22753 | |
2014-02-06 | 510.059952 | 513.499977 | 507.81002 | 512.509995 | 64441300 | 71.231011 | |
2014-02-05 | 506.559952 | 515.279991 | 506.249985 | 512.589996 | 82086200 | 70.818229 | |
2014-02-04 | 505.850029 | 509.459991 | 502.760025 | 508.790016 | 94170300 | 70.293232 | |
2014-02-03 | 502.610008 | 507.730019 | 499.299973 | 501.529984 | 100366000 | 69.290203 | |
2014-01-31 | 495.179985 | 501.529984 | 493.549988 | 500.600029 | 116199300 | 69.161723 | |
2014-01-30 | 502.539993 | 506.499977 | 496.699966 | 499.779984 | 169625400 | 69.048427 | |
2014-01-29 | 503.950012 | 507.37001 | 498.62001 | 500.749992 | 125702500 | 69.182442 | |
2014-01-28 | 508.760002 | 514.999985 | 502.070023 | 506.499977 | 266380800 | 69.976846 | |
2014-01-27 | 550.07 | 554.799988 | 545.750008 | 550.500023 | 138719700 | 76.055789 | |
2014-01-24 | 554.000023 | 555.620033 | 544.749985 | 546.070015 | 107338700 | 75.443749 | |
2014-01-23 | 549.94001 | 556.50 | 544.810013 | 556.180046 | 100809800 | 76.840527 | |
2014-01-22 | 550.910019 | 557.290031 | 547.809975 | 551.509979 | 94996300 | 76.195322 | |
2014-01-21 | 540.990005 | 550.07 | 540.420006 | 549.069977 | 82131700 | 75.858217 | |
2014-01-17 | 551.480019 | 552.069992 | 539.899994 | 540.669998 | 106684900 | 74.697696 | |
2014-01-16 | 554.900017 | 556.850021 | 551.680023 | 554.250015 | 57319500 | 76.573879 | |
2014-01-15 | 553.520012 | 560.200005 | 551.659996 | 557.360046 | 97909700 | 77.003553 | |
2014-01-14 | 538.220009 | 546.730003 | 537.659996 | 546.389969 | 83140400 | 75.487953 | |
2014-01-13 | 529.910019 | 542.50 | 529.880005 | 535.730019 | 94623200 | 74.0152 | |
2014-01-10 | 539.829979 | 540.799988 | 531.110046 | 532.940048 | 76244000 | 73.629744 | |
2014-01-09 | 546.800018 | 546.860046 | 535.349983 | 536.519997 | 69787200 | 74.124341 | |
2014-01-08 | 538.810036 | 545.55999 | 538.68998 | 543.459969 | 64632400 | 75.083151 | |
2014-01-07 | 544.320015 | 545.960052 | 537.919975 | 540.03997 | 79302300 | 74.610653 | |
2014-01-06 | 537.450005 | 546.800018 | 533.599983 | 543.930046 | 103152700 | 75.148096 | |
2014-01-03 | 552.860023 | 553.699989 | 540.430046 | 540.980019 | 98116900 | 74.740527 | |
2014-01-02 | 555.680008 | 557.029945 | 552.020004 | 553.12999 | 58671200 | 76.419139 | |
2013-12-31 | 554.16996 | 561.280029 | 554.000023 | 561.019997 | 55771100 | 77.509204 | |
2013-12-30 | 557.459969 | 560.090042 | 552.320038 | 554.519981 | 63407400 | 76.611177 | |
2013-12-27 | 563.819954 | 564.409981 | 559.500015 | 560.090042 | 56471100 | 77.380723 | |
2013-12-26 | 568.099998 | 569.499977 | 563.379997 | 563.899956 | 51002000 | 77.907092 | |
2013-12-24 | 569.889999 | 571.880005 | 566.029991 | 567.669975 | 41888700 | 78.427949 | |
2013-12-23 | 568.000023 | 570.720032 | 562.76001 | 570.090004 | 125326600 | 78.762294 | |
2013-12-20 | 545.43 | 551.610008 | 544.82 | 549.019989 | 109103400 | 75.851311 | |
2013-12-19 | 549.50 | 549.999985 | 543.729988 | 544.459991 | 80077200 | 75.221312 | |
2013-12-18 | 549.700005 | 551.450005 | 538.799995 | 550.769989 | 141465800 | 76.093087 | |
2013-12-17 | 555.809998 | 559.439987 | 553.380035 | 554.990005 | 57475600 | 76.676114 | |
2013-12-16 | 555.019966 | 562.639954 | 555.009979 | 557.500023 | 70648200 | 77.022892 | |
2013-12-13 | 562.849998 | 562.880013 | 553.669975 | 554.430046 | 83205500 | 76.598752 | |
2013-12-12 | 562.139969 | 565.340042 | 560.030014 | 560.539986 | 65572500 | 77.442886 | |
2013-12-11 | 567.00 | 570.969971 | 559.68998 | 561.360031 | 89929700 | 77.556182 | |
2013-12-10 | 563.580002 | 567.879967 | 561.200027 | 565.550034 | 69567400 | 78.135063 | |
2013-12-09 | 560.899994 | 569.579979 | 560.899994 | 566.43 | 80123400 | 78.256637 | |
2013-12-06 | 565.789986 | 566.750008 | 559.569977 | 560.020027 | 86088100 | 77.37105 | |
2013-12-05 | 572.649956 | 575.139999 | 566.409973 | 567.899994 | 111895000 | 78.459728 | |
2013-12-04 | 565.499992 | 569.19001 | 560.819992 | 565.000008 | 94452400 | 78.059073 | |
2013-12-03 | 558.299988 | 566.380013 | 557.68 | 566.320038 | 112742000 | 78.241445 | |
2013-12-02 | 558.000008 | 564.329979 | 550.819977 | 551.229973 | 118136200 | 76.156637 | |
2013-11-29 | 549.479973 | 558.330002 | 547.809975 | 556.069977 | 79531900 | 76.825321 | |
2013-11-27 | 536.309952 | 546.00 | 533.399979 | 545.960052 | 90862100 | 75.428557 | |
2013-11-26 | 524.120033 | 536.140015 | 523.999977 | 533.399979 | 100345700 | 73.693287 | |
2013-11-25 | 521.019989 | 525.870033 | 521.000015 | 523.739998 | 57327900 | 72.358687 | |
2013-11-22 | 519.519981 | 522.160042 | 518.529945 | 519.799988 | 55931400 | 71.814344 | |
2013-11-21 | 517.600044 | 521.210007 | 513.670021 | 521.139992 | 65506700 | 71.999476 | |
2013-11-20 | 519.229988 | 520.419975 | 514.329956 | 514.999985 | 48479200 | 71.151187 | |
2013-11-19 | 519.029984 | 523.37999 | 517.969986 | 519.549995 | 52234700 | 71.779806 | |
2013-11-18 | 524.990013 | 527.19001 | 518.200005 | 518.629974 | 61236000 | 71.652698 | |
2013-11-15 | 526.579956 | 529.090027 | 524.489975 | 524.990013 | 79480100 | 72.531386 | |
2013-11-14 | 522.80999 | 529.279991 | 521.869995 | 528.160019 | 70604800 | 72.969346 | |
2013-11-13 | 518.00 | 522.249977 | 516.96003 | 520.629967 | 49305200 | 71.929012 | |
2013-11-12 | 517.670006 | 523.919975 | 516.999977 | 520.009979 | 51069200 | 71.843356 | |
2013-11-11 | 519.990005 | 521.670044 | 514.409958 | 519.050011 | 56863100 | 71.710729 | |
2013-11-08 | 514.580002 | 521.130005 | 512.589996 | 520.559952 | 69829200 | 71.919339 | |
2013-11-07 | 519.579956 | 523.190025 | 512.380005 | 512.490021 | 65655100 | 70.804416 | |
2013-11-06 | 524.149994 | 524.860023 | 518.200005 | 520.91996 | 55843900 | 71.969077 | |
2013-11-05 | 524.580017 | 528.889969 | 523.000008 | 525.45005 | 66303300 | 72.17357 | |
2013-11-04 | 521.100044 | 526.820015 | 518.809952 | 526.75 | 61156900 | 72.352125 | |
2013-11-01 | 524.020004 | 524.799995 | 515.840004 | 520.030006 | 68722500 | 71.429096 | |
2013-10-31 | 525.00 | 527.48999 | 521.269981 | 522.700027 | 68924100 | 71.795838 | |
2013-10-30 | 519.610023 | 527.520004 | 517.020004 | 524.899971 | 88540900 | 72.098013 | |
2013-10-29 | 536.270004 | 539.249992 | 514.539948 | 516.680023 | 158951800 | 70.968956 | |
2013-10-28 | 529.039986 | 530.999977 | 523.210052 | 529.880005 | 137610200 | 72.782049 | |
2013-10-25 | 531.320038 | 533.229988 | 525.109962 | 525.959969 | 84448000 | 72.24361 | |
2013-10-24 | 525.00 | 532.469971 | 522.449982 | 531.909958 | 96191200 | 73.060875 | |
2013-10-23 | 519.000023 | 525.669975 | 519.000023 | 524.960052 | 78430800 | 72.106266 | |
2013-10-22 | 526.410019 | 528.450012 | 508.029945 | 519.870003 | 133515900 | 71.407118 | |
2013-10-21 | 511.770004 | 524.300011 | 511.520012 | 521.360023 | 99526700 | 71.611781 | |
2013-10-18 | 505.990005 | 509.259987 | 505.710052 | 508.889992 | 72635500 | 69.898951 | |
2013-10-17 | 499.979988 | 504.779991 | 499.680008 | 504.499985 | 63398300 | 69.295958 | |
2013-10-16 | 500.789993 | 502.530006 | 499.230011 | 501.110001 | 62775300 | 68.830325 | |
2013-10-15 | 497.510025 | 502.000008 | 495.519966 | 498.679985 | 80018400 | 68.496548 | |
2013-10-14 | 489.829956 | 497.58004 | 489.349998 | 496.040031 | 65474500 | 68.133935 | |
2013-10-11 | 486.989998 | 493.839981 | 485.159996 | 492.809998 | 66934700 | 67.690272 | |
2013-10-10 | 491.319977 | 492.379974 | 487.039986 | 489.639992 | 69650700 | 67.254853 | |
2013-10-09 | 484.640038 | 487.790016 | 478.279945 | 486.590042 | 75431300 | 66.835925 | |
2013-10-08 | 489.940025 | 490.640015 | 480.53997 | 480.93998 | 72729300 | 66.059857 | |
2013-10-07 | 486.559975 | 492.649994 | 485.34996 | 487.750015 | 78073100 | 66.995254 | |
2013-10-04 | 483.860046 | 484.599983 | 478.600006 | 483.030014 | 64717100 | 66.346935 | |
2013-10-03 | 490.510025 | 492.34996 | 480.739975 | 483.409996 | 80688300 | 66.399128 | |
2013-10-02 | 485.629967 | 491.799988 | 483.749977 | 489.55999 | 72296000 | 67.243865 | |
2013-10-01 | 478.449989 | 489.139954 | 478.379974 | 487.960007 | 88470900 | 67.024098 | |
2013-09-30 | 477.250015 | 481.659996 | 474.410004 | 476.749977 | 65039100 | 65.484336 | |
2013-09-27 | 483.779991 | 484.669998 | 480.720055 | 482.750008 | 57010100 | 66.308475 | |
2013-09-26 | 486.000015 | 488.56002 | 483.899994 | 486.219994 | 59305400 | 66.785097 | |
2013-09-25 | 489.199982 | 489.639992 | 481.429977 | 481.530006 | 79239300 | 66.1409 | |
2013-09-24 | 494.880005 | 495.470032 | 487.819977 | 489.100006 | 91086100 | 67.180683 | |
2013-09-23 | 496.100006 | 496.909958 | 482.600044 | 490.640015 | 190526700 | 67.392212 | |
2013-09-20 | 477.999992 | 478.550018 | 465.999985 | 467.410004 | 174825700 | 64.201437 | |
2013-09-19 | 470.700012 | 475.829956 | 469.249992 | 472.299995 | 101135300 | 64.873106 | |
2013-09-18 | 463.18 | 466.350006 | 460.659996 | 464.680008 | 114215500 | 63.826457 | |
2013-09-17 | 447.960026 | 459.710014 | 447.499989 | 455.319954 | 99845200 | 62.5408 | |
2013-09-16 | 460.999977 | 461.610031 | 447.219982 | 450.119995 | 135926700 | 61.826556 | |
2013-09-13 | 469.339981 | 471.830025 | 464.699982 | 464.90004 | 74708900 | 63.856679 | |
2013-09-12 | 468.500015 | 475.40004 | 466.010025 | 472.689964 | 101012800 | 64.92667 | |
2013-09-11 | 467.009995 | 473.689987 | 464.809998 | 467.709984 | 224674100 | 64.242641 | |
2013-09-10 | 506.20005 | 507.450012 | 489.500015 | 494.639999 | 185798900 | 67.941633 | |
2013-09-09 | 505.000023 | 507.919983 | 503.479988 | 506.169983 | 85171800 | 69.525342 | |
2013-09-06 | 498.43998 | 499.379974 | 489.950012 | 498.220055 | 89881400 | 68.433374 | |
2013-09-05 | 500.250008 | 500.679977 | 493.639977 | 495.270027 | 59091900 | 68.028171 | |
2013-09-04 | 499.559952 | 502.240013 | 496.279984 | 498.690025 | 86258200 | 68.497927 | |
2013-09-03 | 493.100044 | 500.600029 | 487.350006 | 488.579994 | 82982200 | 67.109257 | |
2013-08-30 | 491.999992 | 492.950027 | 486.50 | 487.220016 | 68074300 | 66.922456 | |
2013-08-29 | 491.649971 | 496.500015 | 491.130013 | 491.700012 | 59914400 | 67.537809 | |
2013-08-28 | 486.000015 | 495.799973 | 486.000015 | 490.899994 | 76902000 | 67.427922 | |
2013-08-27 | 498.000023 | 502.509979 | 486.299995 | 488.589981 | 106047200 | 67.110628 | |
2013-08-26 | 500.749992 | 510.199982 | 500.50 | 502.970016 | 82741400 | 69.085808 | |
2013-08-23 | 503.269997 | 503.349998 | 499.34996 | 501.020012 | 55682900 | 68.817964 | |
2013-08-22 | 504.979996 | 505.589996 | 498.200027 | 502.96003 | 61051900 | 69.084437 | |
2013-08-21 | 503.590004 | 507.149979 | 501.199989 | 502.359962 | 83969900 | 69.002014 | |
2013-08-20 | 509.709984 | 510.569977 | 500.819954 | 501.07 | 89672100 | 68.82483 | |
2013-08-19 | 504.339981 | 513.740036 | 504.00 | 507.740005 | 127629600 | 69.740994 | |
2013-08-16 | 500.149979 | 502.940002 | 498.859962 | 502.330002 | 90576500 | 68.997899 | |
2013-08-15 | 496.41996 | 502.400017 | 489.079979 | 497.909981 | 122573500 | 68.390784 | |
2013-08-14 | 497.879967 | 504.249992 | 493.399971 | 498.500008 | 189093100 | 68.471827 | |
2013-08-13 | 470.939964 | 494.659973 | 468.050018 | 489.569977 | 220485300 | 67.245236 | |
2013-08-12 | 456.859962 | 468.649979 | 456.629997 | 467.359962 | 91108500 | 64.194564 | |
2013-08-09 | 458.639977 | 460.459991 | 453.649956 | 454.450027 | 66716300 | 62.42131 | |
2013-08-08 | 463.859962 | 464.100021 | 457.950027 | 461.009964 | 63944300 | 63.322355 | |
2013-08-07 | 463.799988 | 467.000008 | 461.769981 | 464.979988 | 74714500 | 63.448729 | |
2013-08-06 | 468.020004 | 471.889999 | 462.170044 | 465.250008 | 83714400 | 63.485575 | |
2013-08-05 | 464.690048 | 470.669998 | 462.150017 | 469.45005 | 79713900 | 64.05869 | |
2013-08-02 | 458.010002 | 462.850006 | 456.659958 | 462.539986 | 68695900 | 63.115779 | |
2013-08-01 | 455.749977 | 456.799988 | 453.259987 | 456.679985 | 51562700 | 62.316154 | |
2013-07-31 | 454.990013 | 457.340027 | 449.430046 | 452.529984 | 80739400 | 61.749867 | |
2013-07-30 | 449.959991 | 457.149956 | 449.229988 | 453.320015 | 77355600 | 61.85767 | |
2013-07-29 | 440.800022 | 449.990005 | 440.199982 | 447.790009 | 62014400 | 61.103075 | |
2013-07-26 | 435.299976 | 441.039974 | 434.339981 | 440.989986 | 50038100 | 60.175179 | |
2013-07-25 | 440.699993 | 441.399982 | 435.810001 | 438.500023 | 57373400 | 59.835412 | |
2013-07-24 | 438.930019 | 444.590015 | 435.260002 | 440.510002 | 147984200 | 60.109683 | |
2013-07-23 | 425.999977 | 426.960026 | 418.709957 | 418.989964 | 92348900 | 57.173172 | |
2013-07-22 | 429.460003 | 429.750023 | 425.470005 | 426.309998 | 51949100 | 58.172025 | |
2013-07-19 | 433.100006 | 433.979973 | 424.350006 | 424.949993 | 67180400 | 57.986446 | |
2013-07-18 | 433.380013 | 434.870033 | 430.609962 | 431.760002 | 54719700 | 58.915704 | |
2013-07-17 | 429.699982 | 432.219959 | 428.220028 | 430.310009 | 49747600 | 58.717846 | |
2013-07-16 | 426.520016 | 430.709991 | 424.169975 | 430.199993 | 54134500 | 58.702834 | |
2013-07-15 | 425.009968 | 431.459969 | 424.799976 | 427.44001 | 60479300 | 58.326221 | |
2013-07-12 | 427.650028 | 429.789997 | 423.409985 | 426.510002 | 69890800 | 58.199317 | |
2013-07-11 | 422.950001 | 428.249989 | 421.169987 | 427.29002 | 81573100 | 58.305754 | |
2013-07-10 | 419.600018 | 424.799976 | 418.25 | 420.73003 | 70351400 | 57.410612 | |
2013-07-09 | 413.59996 | 423.50 | 410.379967 | 422.34996 | 88146100 | 57.631659 | |
2013-07-08 | 420.109962 | 421.000023 | 410.65004 | 415.050007 | 74534600 | 56.635546 | |
2013-07-05 | 420.389969 | 423.290009 | 415.34996 | 417.420021 | 68506200 | 56.958946 | |
2013-07-03 | 420.86002 | 422.979961 | 417.449982 | 420.800018 | 60232200 | 57.420162 | |
2013-07-02 | 409.959957 | 421.630024 | 409.469959 | 418.490032 | 117466300 | 57.104954 | |
2013-07-01 | 402.689991 | 412.26997 | 401.219971 | 409.219994 | 97763400 | 55.840013 | |
2013-06-28 | 391.359985 | 400.270016 | 388.870022 | 396.529984 | 144629100 | 54.108401 | |
2013-06-27 | 399.249966 | 401.390015 | 393.540009 | 393.780041 | 84311500 | 53.733158 | |
2013-06-26 | 403.900005 | 404.789986 | 395.66003 | 398.069992 | 91931000 | 54.318542 | |
2013-06-25 | 405.699993 | 407.789974 | 398.829983 | 402.62999 | 78540700 | 54.940776 | |
2013-06-24 | 407.400005 | 408.660007 | 398.050018 | 402.539974 | 120186500 | 54.928493 | |
2013-06-21 | 418.490032 | 420.00 | 408.099995 | 413.500011 | 120279600 | 56.424042 | |
2013-06-20 | 419.300011 | 425.98003 | 415.17001 | 416.839981 | 89327700 | 56.879796 | |
2013-06-19 | 431.399994 | 431.659973 | 422.999989 | 422.999989 | 77735000 | 57.720359 | |
2013-06-18 | 431.559998 | 434.899994 | 430.20998 | 431.770016 | 48756400 | 58.917071 | |
2013-06-17 | 431.440022 | 435.700012 | 430.359997 | 432.000034 | 64853600 | 58.948458 | |
2013-06-14 | 435.400005 | 436.289986 | 428.500034 | 430.049976 | 67966500 | 58.682363 | |
2013-06-13 | 432.499966 | 437.139992 | 428.75 | 435.959991 | 71458100 | 59.488813 | |
2013-06-12 | 439.499966 | 441.249966 | 431.500023 | 432.189999 | 66306800 | 58.974379 | |
2013-06-11 | 435.739986 | 442.760014 | 433.320011 | 437.600029 | 71528100 | 59.712604 | |
2013-06-10 | 444.730019 | 449.080025 | 436.800011 | 438.889992 | 112538300 | 59.888625 | |
2013-06-07 | 436.499977 | 443.239998 | 432.770039 | 441.809978 | 101133900 | 60.287071 | |
2013-06-06 | 445.469982 | 446.999977 | 434.049988 | 438.459969 | 104233500 | 59.829946 | |
2013-06-05 | 445.65004 | 450.720009 | 443.709969 | 445.109974 | 72647400 | 60.737371 | |
2013-06-04 | 453.219986 | 454.43 | 447.390026 | 449.30999 | 73182200 | 61.310483 | |
2013-06-03 | 450.729996 | 452.360046 | 442.480007 | 450.720009 | 93088100 | 61.502887 | |
2013-05-31 | 452.500023 | 457.100021 | 449.500008 | 449.729973 | 96075700 | 61.367792 | |
2013-05-30 | 445.65004 | 454.500015 | 444.510014 | 451.580002 | 88379900 | 61.620237 | |
2013-05-29 | 439.999977 | 447.499989 | 439.400017 | 444.950024 | 82644100 | 60.715545 | |
2013-05-28 | 449.900017 | 451.110031 | 440.849983 | 441.44001 | 96536300 | 60.236587 | |
2013-05-24 | 440.849983 | 445.659973 | 440.359985 | 445.150028 | 69041700 | 60.742837 | |
2013-05-23 | 435.949978 | 446.159985 | 435.789974 | 442.140026 | 88255300 | 60.332108 | |
2013-05-22 | 444.049976 | 448.350021 | 438.220016 | 441.349995 | 110759600 | 60.224304 | |
2013-05-21 | 438.150028 | 445.479996 | 434.199978 | 439.659996 | 114005500 | 59.993696 | |
2013-05-20 | 431.910019 | 445.799976 | 430.100018 | 442.929977 | 112894600 | 60.4399 | |
2013-05-17 | 439.050022 | 440.089993 | 431.010025 | 433.260036 | 106976100 | 59.120391 | |
2013-05-16 | 423.240021 | 437.849995 | 418.900028 | 434.580013 | 150801000 | 59.300508 | |
2013-05-15 | 439.159985 | 441.00 | 422.359974 | 428.850029 | 185403400 | 58.518625 | |
2013-05-14 | 453.84996 | 455.200005 | 442.15004 | 443.859985 | 111779500 | 60.566804 | |
2013-05-13 | 451.509987 | 457.90004 | 451.50 | 454.740021 | 79237200 | 62.051437 | |
2013-05-10 | 457.970055 | 459.710014 | 450.480003 | 452.969994 | 83713000 | 61.809908 | |
2013-05-09 | 459.80999 | 463.000023 | 455.58004 | 456.770027 | 99621900 | 62.328441 | |
2013-05-08 | 459.039986 | 465.37001 | 455.809952 | 463.840042 | 118149500 | 62.876996 | |
2013-05-07 | 464.970055 | 465.749992 | 453.70005 | 458.660004 | 120938300 | 62.174803 | |
2013-05-06 | 455.71003 | 462.200005 | 454.309998 | 460.709984 | 124160400 | 62.452693 | |
2013-05-03 | 451.310036 | 453.229973 | 449.15004 | 449.980019 | 90325200 | 60.998166 | |
2013-05-02 | 441.780018 | 448.590027 | 440.629978 | 445.51997 | 105457100 | 60.393573 | |
2013-05-01 | 444.460026 | 444.930023 | 434.389969 | 439.289974 | 126727300 | 59.54905 | |
2013-04-30 | 435.099972 | 445.249977 | 432.070023 | 442.780041 | 172884600 | 60.022155 | |
2013-04-29 | 420.450024 | 433.619965 | 420.00 | 430.119965 | 160081600 | 58.305986 | |
2013-04-26 | 409.81002 | 418.770039 | 408.250011 | 417.199989 | 191024400 | 56.554587 | |
2013-04-25 | 411.229973 | 413.940022 | 407.000023 | 408.380001 | 96209400 | 55.358971 | |
2013-04-24 | 393.540009 | 415.250011 | 392.500011 | 405.460014 | 242412800 | 54.963145 | |
2013-04-23 | 403.990021 | 408.380001 | 398.810009 | 406.12999 | 166059600 | 55.053965 | |
2013-04-22 | 392.640015 | 402.199993 | 391.26997 | 398.670033 | 107480100 | 54.042712 | |
2013-04-19 | 387.970028 | 399.59996 | 385.100029 | 390.530006 | 152318600 | 52.939271 | |
2013-04-18 | 404.989964 | 405.790009 | 389.739975 | 392.049988 | 166574800 | 53.145316 | |
2013-04-17 | 420.269993 | 420.59996 | 398.11002 | 402.800007 | 236264000 | 54.602561 | |
2013-04-16 | 421.570023 | 426.610031 | 420.57 | 426.240009 | 76442800 | 57.780029 | |
2013-04-15 | 427.00 | 427.88998 | 419.549976 | 419.849983 | 79380000 | 56.913813 | |
2013-04-12 | 434.150017 | 434.150017 | 429.089981 | 429.800011 | 59653300 | 58.262614 | |
2013-04-11 | 433.719994 | 437.989998 | 431.199989 | 434.329967 | 82091100 | 58.876684 | |
2013-04-10 | 428.099972 | 437.05999 | 426.009991 | 435.689999 | 93982000 | 59.061046 | |
2013-04-09 | 426.359985 | 428.500034 | 422.750023 | 426.979973 | 76653500 | 57.880337 | |
2013-04-08 | 424.850018 | 427.500011 | 422.489964 | 426.209969 | 75207300 | 57.775957 | |
2013-04-05 | 424.500023 | 424.949993 | 419.680019 | 423.199993 | 95923800 | 57.367932 | |
2013-04-04 | 433.759968 | 435.000023 | 425.25 | 427.720016 | 89611900 | 57.980655 | |
2013-04-03 | 431.370033 | 437.279995 | 430.310009 | 431.990021 | 90804000 | 58.559486 | |
2013-04-02 | 427.59996 | 438.140015 | 426.40004 | 429.789997 | 132379800 | 58.261257 | |
2013-04-01 | 441.899994 | 443.699982 | 427.739964 | 428.91003 | 97433000 | 58.141971 | |
2013-03-28 | 449.820015 | 451.819954 | 441.619987 | 442.659985 | 110709900 | 60.00588 | |
2013-03-27 | 456.460007 | 456.799988 | 450.729996 | 452.08004 | 82809300 | 61.282839 | |
2013-03-26 | 465.440025 | 465.839981 | 460.530006 | 461.139954 | 73573500 | 62.510978 | |
2013-03-25 | 464.690048 | 469.949982 | 461.779968 | 463.579956 | 125283900 | 62.841739 | |
2013-03-22 | 454.580017 | 462.100029 | 453.110023 | 461.909958 | 98776300 | 62.615358 | |
2013-03-21 | 450.219971 | 457.979988 | 450.100021 | 452.729988 | 95813900 | 61.370945 | |
2013-03-20 | 457.419975 | 457.629967 | 449.589996 | 452.08004 | 77165200 | 61.282839 | |
2013-03-19 | 459.500023 | 460.970016 | 448.499985 | 454.489975 | 131693800 | 61.609524 | |
2013-03-18 | 441.450024 | 457.46003 | 441.199978 | 455.720016 | 151549300 | 61.776265 | |
2013-03-15 | 437.930023 | 444.230007 | 437.250034 | 443.660007 | 160990200 | 60.141441 | |
2013-03-14 | 432.830013 | 434.640015 | 430.450012 | 432.499966 | 75968900 | 58.628613 | |
2013-03-13 | 428.449993 | 434.500011 | 425.359962 | 428.350018 | 101387300 | 58.066057 | |
2013-03-12 | 435.599983 | 438.879978 | 427.57 | 428.430019 | 116477900 | 58.076902 | |
2013-03-11 | 429.750023 | 439.009968 | 425.140038 | 437.870022 | 118559000 | 59.356565 | |
2013-03-08 | 429.800011 | 435.430019 | 428.609997 | 431.720028 | 97870500 | 58.522887 | |
2013-03-07 | 424.500023 | 432.009968 | 421.059998 | 430.580002 | 117118400 | 58.368348 | |
2013-03-06 | 434.510025 | 435.249989 | 424.430008 | 425.659996 | 115062500 | 57.701404 | |
2013-03-05 | 421.480007 | 435.189987 | 420.749977 | 431.140015 | 159608400 | 58.444262 | |
2013-03-04 | 427.800018 | 428.200001 | 418.999977 | 420.049988 | 145688900 | 56.940925 | |
2013-03-01 | 438.000011 | 438.179989 | 429.979961 | 430.469959 | 138112100 | 58.353431 | |
2013-02-28 | 444.049976 | 447.87001 | 441.399982 | 441.399982 | 80628800 | 59.835077 | |
2013-02-27 | 448.430023 | 452.440048 | 440.650005 | 444.569988 | 146837600 | 60.264795 | |
2013-02-26 | 443.820011 | 451.539948 | 437.66003 | 448.970009 | 125374900 | 60.861251 | |
2013-02-25 | 453.84996 | 455.120003 | 442.570023 | 442.799988 | 93144800 | 60.024859 | |
2013-02-22 | 449.250015 | 451.600029 | 446.599995 | 450.809998 | 82663700 | 61.110675 | |
2013-02-21 | 446.000034 | 449.16996 | 442.819988 | 446.060009 | 111795600 | 60.466779 | |
2013-02-20 | 457.690048 | 457.690048 | 448.800018 | 448.850006 | 119075600 | 60.844984 | |
2013-02-19 | 461.100006 | 462.730003 | 453.84996 | 459.990021 | 108945900 | 62.355096 | |
2013-02-15 | 468.849983 | 470.159973 | 459.920006 | 460.159958 | 97936300 | 62.378133 | |
2013-02-14 | 464.520004 | 471.639954 | 464.019966 | 466.589958 | 88818800 | 63.249767 | |
2013-02-13 | 467.210052 | 473.639999 | 463.220055 | 467.009995 | 118801900 | 63.306707 | |
2013-02-12 | 479.509987 | 482.380013 | 467.739998 | 467.900002 | 152263300 | 63.427354 | |
2013-02-11 | 476.499985 | 484.939964 | 473.249977 | 479.930023 | 129372600 | 65.058113 | |
2013-02-08 | 474.000008 | 478.809998 | 468.250023 | 474.980003 | 158289600 | 64.387101 | |
2013-02-07 | 463.250015 | 470.000023 | 454.120033 | 468.220009 | 176145200 | 63.470733 | |
2013-02-06 | 456.469994 | 466.500023 | 452.580025 | 457.34996 | 148426600 | 61.63799 | |
2013-02-05 | 444.049976 | 459.739975 | 442.220028 | 457.839958 | 143336900 | 61.704028 | |
2013-02-04 | 453.910042 | 455.940048 | 442.000023 | 442.319977 | 119279300 | 59.612368 | |
2013-02-01 | 459.110001 | 459.479996 | 448.350021 | 453.619995 | 134871100 | 61.135295 |
(function(exports){ | |
var cubism = exports.cubism = {version: "1.3.0"}; | |
var cubism_id = 0; | |
function cubism_identity(d) { return d; } | |
cubism.option = function(name, defaultValue) { | |
var values = cubism.options(name); | |
return values.length ? values[0] : defaultValue; | |
}; | |
cubism.options = function(name, defaultValues) { | |
var options = location.search.substring(1).split("&"), | |
values = [], | |
i = -1, | |
n = options.length, | |
o; | |
while (++i < n) { | |
if ((o = options[i].split("="))[0] == name) { | |
values.push(decodeURIComponent(o[1])); | |
} | |
} | |
return values.length || arguments.length < 2 ? values : defaultValues; | |
}; | |
cubism.context = function() { | |
var context = new cubism_context, | |
step = 1e4, // ten seconds, in milliseconds | |
size = 1440, // four hours at ten seconds, in pixels | |
start0, stop0, // the start and stop for the previous change event | |
start1, stop1, // the start and stop for the next prepare event | |
serverDelay = 5e3, | |
clientDelay = 5e3, | |
event = d3.dispatch("prepare", "beforechange", "change", "focus"), | |
scale = context.scale = d3.time.scale().range([0, size]), | |
timeout, | |
focus; | |
function update() { | |
var now = Date.now(); | |
stop0 = new Date(Math.floor((now - serverDelay - clientDelay) / step) * step); | |
start0 = new Date(stop0 - size * step); | |
stop1 = new Date(Math.floor((now - serverDelay) / step) * step); | |
start1 = new Date(stop1 - size * step); | |
scale.domain([start0, stop0]); | |
return context; | |
} | |
context.start = function() { | |
if (timeout) clearTimeout(timeout); | |
var delay = +stop1 + serverDelay - Date.now(); | |
// If we're too late for the first prepare event, skip it. | |
if (delay < clientDelay) delay += step; | |
timeout = setTimeout(function prepare() { | |
stop1 = new Date(Math.floor((Date.now() - serverDelay) / step) * step); | |
start1 = new Date(stop1 - size * step); | |
event.prepare.call(context, start1, stop1); | |
setTimeout(function() { | |
scale.domain([start0 = start1, stop0 = stop1]); | |
event.beforechange.call(context, start1, stop1); | |
event.change.call(context, start1, stop1); | |
event.focus.call(context, focus); | |
}, clientDelay); | |
timeout = setTimeout(prepare, step); | |
}, delay); | |
return context; | |
}; | |
context.stop = function() { | |
timeout = clearTimeout(timeout); | |
return context; | |
}; | |
timeout = setTimeout(context.start, 10); | |
// Set or get the step interval in milliseconds. | |
// Defaults to ten seconds. | |
context.step = function(_) { | |
if (!arguments.length) return step; | |
step = +_; | |
return update(); | |
}; | |
// Set or get the context size (the count of metric values). | |
// Defaults to 1440 (four hours at ten seconds). | |
context.size = function(_) { | |
if (!arguments.length) return size; | |
scale.range([0, size = +_]); | |
return update(); | |
}; | |
// The server delay is the amount of time we wait for the server to compute a | |
// metric. This delay may result from clock skew or from delays collecting | |
// metrics from various hosts. Defaults to 4 seconds. | |
context.serverDelay = function(_) { | |
if (!arguments.length) return serverDelay; | |
serverDelay = +_; | |
return update(); | |
}; | |
// The client delay is the amount of additional time we wait to fetch those | |
// metrics from the server. The client and server delay combined represent the | |
// age of the most recent displayed metric. Defaults to 1 second. | |
context.clientDelay = function(_) { | |
if (!arguments.length) return clientDelay; | |
clientDelay = +_; | |
return update(); | |
}; | |
// Sets the focus to the specified index, and dispatches a "focus" event. | |
context.focus = function(i) { | |
event.focus.call(context, focus = i); | |
return context; | |
}; | |
// Add, remove or get listeners for events. | |
context.on = function(type, listener) { | |
if (arguments.length < 2) return event.on(type); | |
event.on(type, listener); | |
// Notify the listener of the current start and stop time, as appropriate. | |
// This way, metrics can make requests for data immediately, | |
// and likewise the axis can display itself synchronously. | |
if (listener != null) { | |
if (/^prepare(\.|$)/.test(type)) listener.call(context, start1, stop1); | |
if (/^beforechange(\.|$)/.test(type)) listener.call(context, start0, stop0); | |
if (/^change(\.|$)/.test(type)) listener.call(context, start0, stop0); | |
if (/^focus(\.|$)/.test(type)) listener.call(context, focus); | |
} | |
return context; | |
}; | |
d3.select(window).on("keydown.context-" + ++cubism_id, function() { | |
switch (!d3.event.metaKey && d3.event.keyCode) { | |
case 37: // left | |
if (focus == null) focus = size - 1; | |
if (focus > 0) context.focus(--focus); | |
break; | |
case 39: // right | |
if (focus == null) focus = size - 2; | |
if (focus < size - 1) context.focus(++focus); | |
break; | |
default: return; | |
} | |
d3.event.preventDefault(); | |
}); | |
return update(); | |
}; | |
function cubism_context() {} | |
var cubism_contextPrototype = cubism.context.prototype = cubism_context.prototype; | |
cubism_contextPrototype.constant = function(value) { | |
return new cubism_metricConstant(this, +value); | |
}; | |
cubism_contextPrototype.cube = function(host) { | |
if (!arguments.length) host = ""; | |
var source = {}, | |
context = this; | |
source.metric = function(expression) { | |
return context.metric(function(start, stop, step, callback) { | |
d3.json(host + "/1.0/metric" | |
+ "?expression=" + encodeURIComponent(expression) | |
+ "&start=" + cubism_cubeFormatDate(start) | |
+ "&stop=" + cubism_cubeFormatDate(stop) | |
+ "&step=" + step, function(data) { | |
if (!data) return callback(new Error("unable to load data")); | |
callback(null, data.map(function(d) { return d.value; })); | |
}); | |
}, expression += ""); | |
}; | |
// Returns the Cube host. | |
source.toString = function() { | |
return host; | |
}; | |
return source; | |
}; | |
var cubism_cubeFormatDate = d3.time.format.iso; | |
cubism_contextPrototype.graphite = function(host) { | |
if (!arguments.length) host = ""; | |
var source = {}, | |
context = this; | |
source.metric = function(expression) { | |
var sum = "sum"; | |
var metric = context.metric(function(start, stop, step, callback) { | |
var target = expression; | |
// Apply the summarize, if necessary. | |
if (step !== 1e4) target = "summarize(" + target + ",'" | |
+ (!(step % 36e5) ? step / 36e5 + "hour" : !(step % 6e4) ? step / 6e4 + "min" : step / 1e3 + "sec") | |
+ "','" + sum + "')"; | |
d3.text(host + "/render?format=raw" | |
+ "&target=" + encodeURIComponent("alias(" + target + ",'')") | |
+ "&from=" + cubism_graphiteFormatDate(start - 2 * step) // off-by-two? | |
+ "&until=" + cubism_graphiteFormatDate(stop - 1000), function(text) { | |
if (!text) return callback(new Error("unable to load data")); | |
callback(null, cubism_graphiteParse(text)); | |
}); | |
}, expression += ""); | |
metric.summarize = function(_) { | |
sum = _; | |
return metric; | |
}; | |
return metric; | |
}; | |
source.find = function(pattern, callback) { | |
d3.json(host + "/metrics/find?format=completer" | |
+ "&query=" + encodeURIComponent(pattern), function(result) { | |
if (!result) return callback(new Error("unable to find metrics")); | |
callback(null, result.metrics.map(function(d) { return d.path; })); | |
}); | |
}; | |
// Returns the graphite host. | |
source.toString = function() { | |
return host; | |
}; | |
return source; | |
}; | |
// Graphite understands seconds since UNIX epoch. | |
function cubism_graphiteFormatDate(time) { | |
return Math.floor(time / 1000); | |
} | |
// Helper method for parsing graphite's raw format. | |
function cubism_graphiteParse(text) { | |
var i = text.indexOf("|"), | |
meta = text.substring(0, i), | |
c = meta.lastIndexOf(","), | |
b = meta.lastIndexOf(",", c - 1), | |
a = meta.lastIndexOf(",", b - 1), | |
start = meta.substring(a + 1, b) * 1000, | |
step = meta.substring(c + 1) * 1000; | |
return text | |
.substring(i + 1) | |
.split(",") | |
.slice(1) // the first value is always None? | |
.map(function(d) { return +d; }); | |
} | |
cubism_contextPrototype.gangliaWeb = function(config) { | |
var host = '', | |
uriPathPrefix = '/ganglia2/'; | |
if (arguments.length) { | |
if (config.host) { | |
host = config.host; | |
} | |
if (config.uriPathPrefix) { | |
uriPathPrefix = config.uriPathPrefix; | |
/* Add leading and trailing slashes, as appropriate. */ | |
if( uriPathPrefix[0] != '/' ) { | |
uriPathPrefix = '/' + uriPathPrefix; | |
} | |
if( uriPathPrefix[uriPathPrefix.length - 1] != '/' ) { | |
uriPathPrefix += '/'; | |
} | |
} | |
} | |
var source = {}, | |
context = this; | |
source.metric = function(metricInfo) { | |
/* Store the members from metricInfo into local variables. */ | |
var clusterName = metricInfo.clusterName, | |
metricName = metricInfo.metricName, | |
hostName = metricInfo.hostName, | |
isReport = metricInfo.isReport || false, | |
titleGenerator = metricInfo.titleGenerator || | |
/* Reasonable (not necessarily pretty) default for titleGenerator. */ | |
function(unusedMetricInfo) { | |
/* unusedMetricInfo is, well, unused in this default case. */ | |
return ('clusterName:' + clusterName + | |
' metricName:' + metricName + | |
(hostName ? ' hostName:' + hostName : '')); | |
}, | |
onChangeCallback = metricInfo.onChangeCallback; | |
/* Default to plain, simple metrics. */ | |
var metricKeyName = isReport ? 'g' : 'm'; | |
var gangliaWebMetric = context.metric(function(start, stop, step, callback) { | |
function constructGangliaWebRequestQueryParams() { | |
return ('c=' + clusterName + | |
'&' + metricKeyName + '=' + metricName + | |
(hostName ? '&h=' + hostName : '') + | |
'&cs=' + start/1000 + '&ce=' + stop/1000 + '&step=' + step/1000 + '&graphlot=1'); | |
} | |
d3.json(host + uriPathPrefix + 'graph.php?' + constructGangliaWebRequestQueryParams(), | |
function(result) { | |
if( !result ) { | |
return callback(new Error("Unable to fetch GangliaWeb data")); | |
} | |
callback(null, result[0].data); | |
}); | |
}, titleGenerator(metricInfo)); | |
gangliaWebMetric.toString = function() { | |
return titleGenerator(metricInfo); | |
}; | |
/* Allow users to run their custom code each time a gangliaWebMetric changes. | |
* | |
* TODO Consider abstracting away the naked Cubism call, and instead exposing | |
* a callback that takes in the values array (maybe alongwith the original | |
* start and stop 'naked' parameters), since it's handy to have the entire | |
* dataset at your disposal (and users will likely implement onChangeCallback | |
* primarily to get at this dataset). | |
*/ | |
if (onChangeCallback) { | |
gangliaWebMetric.on('change', onChangeCallback); | |
} | |
return gangliaWebMetric; | |
}; | |
// Returns the gangliaWeb host + uriPathPrefix. | |
source.toString = function() { | |
return host + uriPathPrefix; | |
}; | |
return source; | |
}; | |
function cubism_metric(context) { | |
if (!(context instanceof cubism_context)) throw new Error("invalid context"); | |
this.context = context; | |
} | |
var cubism_metricPrototype = cubism_metric.prototype; | |
cubism.metric = cubism_metric; | |
cubism_metricPrototype.valueAt = function() { | |
return NaN; | |
}; | |
cubism_metricPrototype.alias = function(name) { | |
this.toString = function() { return name; }; | |
return this; | |
}; | |
cubism_metricPrototype.extent = function() { | |
var i = 0, | |
n = this.context.size(), | |
value, | |
min = Infinity, | |
max = -Infinity; | |
while (++i < n) { | |
value = this.valueAt(i); | |
if (value < min) min = value; | |
if (value > max) max = value; | |
} | |
return [min, max]; | |
}; | |
cubism_metricPrototype.on = function(type, listener) { | |
return arguments.length < 2 ? null : this; | |
}; | |
cubism_metricPrototype.shift = function() { | |
return this; | |
}; | |
cubism_metricPrototype.on = function() { | |
return arguments.length < 2 ? null : this; | |
}; | |
cubism_contextPrototype.metric = function(request, name) { | |
var context = this, | |
metric = new cubism_metric(context), | |
id = ".metric-" + ++cubism_id, | |
start = -Infinity, | |
stop, | |
step = context.step(), | |
size = context.size(), | |
values = [], | |
event = d3.dispatch("change"), | |
listening = 0, | |
fetching; | |
// Prefetch new data into a temporary array. | |
function prepare(start1, stop) { | |
var steps = Math.min(size, Math.round((start1 - start) / step)); | |
if (!steps || fetching) return; // already fetched, or fetching! | |
fetching = true; | |
steps = Math.min(size, steps + cubism_metricOverlap); | |
var start0 = new Date(stop - steps * step); | |
request(start0, stop, step, function(error, data) { | |
fetching = false; | |
if (error) return console.warn(error); | |
var i = isFinite(start) ? Math.round((start0 - start) / step) : 0; | |
for (var j = 0, m = data.length; j < m; ++j) values[j + i] = data[j]; | |
event.change.call(metric, start, stop); | |
}); | |
} | |
// When the context changes, switch to the new data, ready-or-not! | |
function beforechange(start1, stop1) { | |
if (!isFinite(start)) start = start1; | |
values.splice(0, Math.max(0, Math.min(size, Math.round((start1 - start) / step)))); | |
start = start1; | |
stop = stop1; | |
} | |
// | |
metric.valueAt = function(i) { | |
return values[i]; | |
}; | |
// | |
metric.shift = function(offset) { | |
return context.metric(cubism_metricShift(request, +offset)); | |
}; | |
// | |
metric.on = function(type, listener) { | |
if (!arguments.length) return event.on(type); | |
// If there are no listeners, then stop listening to the context, | |
// and avoid unnecessary fetches. | |
if (listener == null) { | |
if (event.on(type) != null && --listening == 0) { | |
context.on("prepare" + id, null).on("beforechange" + id, null); | |
} | |
} else { | |
if (event.on(type) == null && ++listening == 1) { | |
context.on("prepare" + id, prepare).on("beforechange" + id, beforechange); | |
} | |
} | |
event.on(type, listener); | |
// Notify the listener of the current start and stop time, as appropriate. | |
// This way, charts can display synchronous metrics immediately. | |
if (listener != null) { | |
if (/^change(\.|$)/.test(type)) listener.call(context, start, stop); | |
} | |
return metric; | |
}; | |
// | |
if (arguments.length > 1) metric.toString = function() { | |
return name; | |
}; | |
return metric; | |
}; | |
// Number of metric to refetch each period, in case of lag. | |
var cubism_metricOverlap = 6; | |
// Wraps the specified request implementation, and shifts time by the given offset. | |
function cubism_metricShift(request, offset) { | |
return function(start, stop, step, callback) { | |
request(new Date(+start + offset), new Date(+stop + offset), step, callback); | |
}; | |
} | |
function cubism_metricConstant(context, value) { | |
cubism_metric.call(this, context); | |
value = +value; | |
var name = value + ""; | |
this.valueOf = function() { return value; }; | |
this.toString = function() { return name; }; | |
} | |
var cubism_metricConstantPrototype = cubism_metricConstant.prototype = Object.create(cubism_metric.prototype); | |
cubism_metricConstantPrototype.valueAt = function() { | |
return +this; | |
}; | |
cubism_metricConstantPrototype.extent = function() { | |
return [+this, +this]; | |
}; | |
function cubism_metricOperator(name, operate) { | |
function cubism_metricOperator(left, right) { | |
if (!(right instanceof cubism_metric)) right = new cubism_metricConstant(left.context, right); | |
else if (left.context !== right.context) throw new Error("mismatch context"); | |
cubism_metric.call(this, left.context); | |
this.left = left; | |
this.right = right; | |
this.toString = function() { return left + " " + name + " " + right; }; | |
} | |
var cubism_metricOperatorPrototype = cubism_metricOperator.prototype = Object.create(cubism_metric.prototype); | |
cubism_metricOperatorPrototype.valueAt = function(i) { | |
return operate(this.left.valueAt(i), this.right.valueAt(i)); | |
}; | |
cubism_metricOperatorPrototype.shift = function(offset) { | |
return new cubism_metricOperator(this.left.shift(offset), this.right.shift(offset)); | |
}; | |
cubism_metricOperatorPrototype.on = function(type, listener) { | |
if (arguments.length < 2) return this.left.on(type); | |
this.left.on(type, listener); | |
this.right.on(type, listener); | |
return this; | |
}; | |
return function(right) { | |
return new cubism_metricOperator(this, right); | |
}; | |
} | |
cubism_metricPrototype.add = cubism_metricOperator("+", function(left, right) { | |
return left + right; | |
}); | |
cubism_metricPrototype.subtract = cubism_metricOperator("-", function(left, right) { | |
return left - right; | |
}); | |
cubism_metricPrototype.multiply = cubism_metricOperator("*", function(left, right) { | |
return left * right; | |
}); | |
cubism_metricPrototype.divide = cubism_metricOperator("/", function(left, right) { | |
return left / right; | |
}); | |
cubism_contextPrototype.horizon = function() { | |
var context = this, | |
mode = "offset", | |
buffer = document.createElement("canvas"), | |
width = buffer.width = context.size(), | |
height = buffer.height = 30, | |
scale = d3.scale.linear().interpolate(d3.interpolateRound), | |
metric = cubism_identity, | |
extent = null, | |
title = cubism_identity, | |
format = d3.format(".2s"), | |
colors = ["#08519c","#3182bd","#6baed6","#bdd7e7","#bae4b3","#74c476","#31a354","#006d2c"]; | |
function horizon(selection) { | |
selection | |
.on("mousemove.horizon", function() { context.focus(Math.round(d3.mouse(this)[0])); }) | |
.on("mouseout.horizon", function() { context.focus(null); }); | |
selection.append("canvas") | |
.attr("width", width) | |
.attr("height", height); | |
selection.append("span") | |
.attr("class", "title") | |
.text(title); | |
selection.append("span") | |
.attr("class", "value"); | |
selection.each(function(d, i) { | |
var that = this, | |
id = ++cubism_id, | |
metric_ = typeof metric === "function" ? metric.call(that, d, i) : metric, | |
colors_ = typeof colors === "function" ? colors.call(that, d, i) : colors, | |
extent_ = typeof extent === "function" ? extent.call(that, d, i) : extent, | |
start = -Infinity, | |
step = context.step(), | |
canvas = d3.select(that).select("canvas"), | |
span = d3.select(that).select(".value"), | |
max_, | |
m = colors_.length >> 1, | |
ready; | |
canvas.datum({id: id, metric: metric_}); | |
canvas = canvas.node().getContext("2d"); | |
function change(start1, stop) { | |
canvas.save(); | |
// compute the new extent and ready flag | |
var extent = metric_.extent(); | |
ready = extent.every(isFinite); | |
if (extent_ != null) extent = extent_; | |
// if this is an update (with no extent change), copy old values! | |
var i0 = 0, max = Math.max(-extent[0], extent[1]); | |
if (this === context) { | |
if (max == max_) { | |
i0 = width - cubism_metricOverlap; | |
var dx = (start1 - start) / step; | |
if (dx < width) { | |
var canvas0 = buffer.getContext("2d"); | |
canvas0.clearRect(0, 0, width, height); | |
canvas0.drawImage(canvas.canvas, dx, 0, width - dx, height, 0, 0, width - dx, height); | |
canvas.clearRect(0, 0, width, height); | |
canvas.drawImage(canvas0.canvas, 0, 0); | |
} | |
} | |
start = start1; | |
} | |
// update the domain | |
scale.domain([0, max_ = max]); | |
// clear for the new data | |
canvas.clearRect(i0, 0, width - i0, height); | |
// record whether there are negative values to display | |
var negative; | |
// positive bands | |
for (var j = 0; j < m; ++j) { | |
canvas.fillStyle = colors_[m + j]; | |
// Adjust the range based on the current band index. | |
var y0 = (j - m + 1) * height; | |
scale.range([m * height + y0, y0]); | |
y0 = scale(0); | |
for (var i = i0, n = width, y1; i < n; ++i) { | |
y1 = metric_.valueAt(i); | |
if (y1 <= 0) { negative = true; continue; } | |
if (y1 === undefined) continue; | |
canvas.fillRect(i, y1 = scale(y1), 1, y0 - y1); | |
} | |
} | |
if (negative) { | |
// enable offset mode | |
if (mode === "offset") { | |
canvas.translate(0, height); | |
canvas.scale(1, -1); | |
} | |
// negative bands | |
for (var j = 0; j < m; ++j) { | |
canvas.fillStyle = colors_[m - 1 - j]; | |
// Adjust the range based on the current band index. | |
var y0 = (j - m + 1) * height; | |
scale.range([m * height + y0, y0]); | |
y0 = scale(0); | |
for (var i = i0, n = width, y1; i < n; ++i) { | |
y1 = metric_.valueAt(i); | |
if (y1 >= 0) continue; | |
canvas.fillRect(i, scale(-y1), 1, y0 - scale(-y1)); | |
} | |
} | |
} | |
canvas.restore(); | |
} | |
function focus(i) { | |
if (i == null) i = width - 1; | |
var value = metric_.valueAt(i); | |
span.datum(value).text(isNaN(value) ? null : format); | |
} | |
// Update the chart when the context changes. | |
context.on("change.horizon-" + id, change); | |
context.on("focus.horizon-" + id, focus); | |
// Display the first metric change immediately, | |
// but defer subsequent updates to the canvas change. | |
// Note that someone still needs to listen to the metric, | |
// so that it continues to update automatically. | |
metric_.on("change.horizon-" + id, function(start, stop) { | |
change(start, stop), focus(); | |
if (ready) metric_.on("change.horizon-" + id, cubism_identity); | |
}); | |
}); | |
} | |
horizon.remove = function(selection) { | |
selection | |
.on("mousemove.horizon", null) | |
.on("mouseout.horizon", null); | |
selection.selectAll("canvas") | |
.each(remove) | |
.remove(); | |
selection.selectAll(".title,.value") | |
.remove(); | |
function remove(d) { | |
d.metric.on("change.horizon-" + d.id, null); | |
context.on("change.horizon-" + d.id, null); | |
context.on("focus.horizon-" + d.id, null); | |
} | |
}; | |
horizon.mode = function(_) { | |
if (!arguments.length) return mode; | |
mode = _ + ""; | |
return horizon; | |
}; | |
horizon.height = function(_) { | |
if (!arguments.length) return height; | |
buffer.height = height = +_; | |
return horizon; | |
}; | |
horizon.metric = function(_) { | |
if (!arguments.length) return metric; | |
metric = _; | |
return horizon; | |
}; | |
horizon.scale = function(_) { | |
if (!arguments.length) return scale; | |
scale = _; | |
return horizon; | |
}; | |
horizon.extent = function(_) { | |
if (!arguments.length) return extent; | |
extent = _; | |
return horizon; | |
}; | |
horizon.title = function(_) { | |
if (!arguments.length) return title; | |
title = _; | |
return horizon; | |
}; | |
horizon.format = function(_) { | |
if (!arguments.length) return format; | |
format = _; | |
return horizon; | |
}; | |
horizon.colors = function(_) { | |
if (!arguments.length) return colors; | |
colors = _; | |
return horizon; | |
}; | |
return horizon; | |
}; | |
cubism_contextPrototype.comparison = function() { | |
var context = this, | |
width = context.size(), | |
height = 120, | |
scale = d3.scale.linear().interpolate(d3.interpolateRound), | |
primary = function(d) { return d[0]; }, | |
secondary = function(d) { return d[1]; }, | |
extent = null, | |
title = cubism_identity, | |
formatPrimary = cubism_comparisonPrimaryFormat, | |
formatChange = cubism_comparisonChangeFormat, | |
colors = ["#9ecae1", "#225b84", "#a1d99b", "#22723a"], | |
strokeWidth = 1.5; | |
function comparison(selection) { | |
selection | |
.on("mousemove.comparison", function() { context.focus(Math.round(d3.mouse(this)[0])); }) | |
.on("mouseout.comparison", function() { context.focus(null); }); | |
selection.append("canvas") | |
.attr("width", width) | |
.attr("height", height); | |
selection.append("span") | |
.attr("class", "title") | |
.text(title); | |
selection.append("span") | |
.attr("class", "value primary"); | |
selection.append("span") | |
.attr("class", "value change"); | |
selection.each(function(d, i) { | |
var that = this, | |
id = ++cubism_id, | |
primary_ = typeof primary === "function" ? primary.call(that, d, i) : primary, | |
secondary_ = typeof secondary === "function" ? secondary.call(that, d, i) : secondary, | |
extent_ = typeof extent === "function" ? extent.call(that, d, i) : extent, | |
div = d3.select(that), | |
canvas = div.select("canvas"), | |
spanPrimary = div.select(".value.primary"), | |
spanChange = div.select(".value.change"), | |
ready; | |
canvas.datum({id: id, primary: primary_, secondary: secondary_}); | |
canvas = canvas.node().getContext("2d"); | |
function change(start, stop) { | |
canvas.save(); | |
canvas.clearRect(0, 0, width, height); | |
// update the scale | |
var primaryExtent = primary_.extent(), | |
secondaryExtent = secondary_.extent(), | |
extent = extent_ == null ? primaryExtent : extent_; | |
scale.domain(extent).range([height, 0]); | |
ready = primaryExtent.concat(secondaryExtent).every(isFinite); | |
// consistent overplotting | |
var round = start / context.step() & 1 | |
? cubism_comparisonRoundOdd | |
: cubism_comparisonRoundEven; | |
// positive changes | |
canvas.fillStyle = colors[2]; | |
for (var i = 0, n = width; i < n; ++i) { | |
var y0 = scale(primary_.valueAt(i)), | |
y1 = scale(secondary_.valueAt(i)); | |
if (y0 < y1) canvas.fillRect(round(i), y0, 1, y1 - y0); | |
} | |
// negative changes | |
canvas.fillStyle = colors[0]; | |
for (i = 0; i < n; ++i) { | |
var y0 = scale(primary_.valueAt(i)), | |
y1 = scale(secondary_.valueAt(i)); | |
if (y0 > y1) canvas.fillRect(round(i), y1, 1, y0 - y1); | |
} | |
// positive values | |
canvas.fillStyle = colors[3]; | |
for (i = 0; i < n; ++i) { | |
var y0 = scale(primary_.valueAt(i)), | |
y1 = scale(secondary_.valueAt(i)); | |
if (y0 <= y1) canvas.fillRect(round(i), y0, 1, strokeWidth); | |
} | |
// negative values | |
canvas.fillStyle = colors[1]; | |
for (i = 0; i < n; ++i) { | |
var y0 = scale(primary_.valueAt(i)), | |
y1 = scale(secondary_.valueAt(i)); | |
if (y0 > y1) canvas.fillRect(round(i), y0 - strokeWidth, 1, strokeWidth); | |
} | |
canvas.restore(); | |
} | |
function focus(i) { | |
if (i == null) i = width - 1; | |
var valuePrimary = primary_.valueAt(i), | |
valueSecondary = secondary_.valueAt(i), | |
valueChange = (valuePrimary - valueSecondary) / valueSecondary; | |
spanPrimary | |
.datum(valuePrimary) | |
.text(isNaN(valuePrimary) ? null : formatPrimary); | |
spanChange | |
.datum(valueChange) | |
.text(isNaN(valueChange) ? null : formatChange) | |
.attr("class", "value change " + (valueChange > 0 ? "positive" : valueChange < 0 ? "negative" : "")); | |
} | |
// Display the first primary change immediately, | |
// but defer subsequent updates to the context change. | |
// Note that someone still needs to listen to the metric, | |
// so that it continues to update automatically. | |
primary_.on("change.comparison-" + id, firstChange); | |
secondary_.on("change.comparison-" + id, firstChange); | |
function firstChange(start, stop) { | |
change(start, stop), focus(); | |
if (ready) { | |
primary_.on("change.comparison-" + id, cubism_identity); | |
secondary_.on("change.comparison-" + id, cubism_identity); | |
} | |
} | |
// Update the chart when the context changes. | |
context.on("change.comparison-" + id, change); | |
context.on("focus.comparison-" + id, focus); | |
}); | |
} | |
comparison.remove = function(selection) { | |
selection | |
.on("mousemove.comparison", null) | |
.on("mouseout.comparison", null); | |
selection.selectAll("canvas") | |
.each(remove) | |
.remove(); | |
selection.selectAll(".title,.value") | |
.remove(); | |
function remove(d) { | |
d.primary.on("change.comparison-" + d.id, null); | |
d.secondary.on("change.comparison-" + d.id, null); | |
context.on("change.comparison-" + d.id, null); | |
context.on("focus.comparison-" + d.id, null); | |
} | |
}; | |
comparison.height = function(_) { | |
if (!arguments.length) return height; | |
height = +_; | |
return comparison; | |
}; | |
comparison.primary = function(_) { | |
if (!arguments.length) return primary; | |
primary = _; | |
return comparison; | |
}; | |
comparison.secondary = function(_) { | |
if (!arguments.length) return secondary; | |
secondary = _; | |
return comparison; | |
}; | |
comparison.scale = function(_) { | |
if (!arguments.length) return scale; | |
scale = _; | |
return comparison; | |
}; | |
comparison.extent = function(_) { | |
if (!arguments.length) return extent; | |
extent = _; | |
return comparison; | |
}; | |
comparison.title = function(_) { | |
if (!arguments.length) return title; | |
title = _; | |
return comparison; | |
}; | |
comparison.formatPrimary = function(_) { | |
if (!arguments.length) return formatPrimary; | |
formatPrimary = _; | |
return comparison; | |
}; | |
comparison.formatChange = function(_) { | |
if (!arguments.length) return formatChange; | |
formatChange = _; | |
return comparison; | |
}; | |
comparison.colors = function(_) { | |
if (!arguments.length) return colors; | |
colors = _; | |
return comparison; | |
}; | |
comparison.strokeWidth = function(_) { | |
if (!arguments.length) return strokeWidth; | |
strokeWidth = _; | |
return comparison; | |
}; | |
return comparison; | |
}; | |
var cubism_comparisonPrimaryFormat = d3.format(".2s"), | |
cubism_comparisonChangeFormat = d3.format("+.0%"); | |
function cubism_comparisonRoundEven(i) { | |
return i & 0xfffffe; | |
} | |
function cubism_comparisonRoundOdd(i) { | |
return ((i + 1) & 0xfffffe) - 1; | |
} | |
cubism_contextPrototype.axis = function() { | |
var context = this, | |
scale = context.scale, | |
axis_ = d3.svg.axis().scale(scale); | |
var format = context.step() < 6e4 ? cubism_axisFormatSeconds | |
: context.step() < 864e5 ? cubism_axisFormatMinutes | |
: cubism_axisFormatDays; | |
function axis(selection) { | |
var id = ++cubism_id, | |
tick; | |
var g = selection.append("svg") | |
.datum({id: id}) | |
.attr("width", context.size()) | |
.attr("height", Math.max(28, -axis.tickSize())) | |
.append("g") | |
.attr("transform", "translate(0," + (axis_.orient() === "top" ? 27 : 4) + ")") | |
.call(axis_); | |
context.on("change.axis-" + id, function() { | |
g.call(axis_); | |
if (!tick) tick = d3.select(g.node().appendChild(g.selectAll("text").node().cloneNode(true))) | |
.style("display", "none") | |
.text(null); | |
}); | |
context.on("focus.axis-" + id, function(i) { | |
if (tick) { | |
if (i == null) { | |
tick.style("display", "none"); | |
g.selectAll("text").style("fill-opacity", null); | |
} else { | |
tick.style("display", null).attr("x", i).text(format(scale.invert(i))); | |
var dx = tick.node().getComputedTextLength() + 6; | |
g.selectAll("text").style("fill-opacity", function(d) { return Math.abs(scale(d) - i) < dx ? 0 : 1; }); | |
} | |
} | |
}); | |
} | |
axis.remove = function(selection) { | |
selection.selectAll("svg") | |
.each(remove) | |
.remove(); | |
function remove(d) { | |
context.on("change.axis-" + d.id, null); | |
context.on("focus.axis-" + d.id, null); | |
} | |
}; | |
return d3.rebind(axis, axis_, | |
"orient", | |
"ticks", | |
"tickSubdivide", | |
"tickSize", | |
"tickPadding", | |
"tickFormat"); | |
}; | |
var cubism_axisFormatSeconds = d3.time.format("%I:%M:%S %p"), | |
cubism_axisFormatMinutes = d3.time.format("%I:%M %p"), | |
cubism_axisFormatDays = d3.time.format("%B %d"); | |
cubism_contextPrototype.rule = function() { | |
var context = this, | |
metric = cubism_identity; | |
function rule(selection) { | |
var id = ++cubism_id; | |
var line = selection.append("div") | |
.datum({id: id}) | |
.attr("class", "line") | |
.call(cubism_ruleStyle); | |
selection.each(function(d, i) { | |
var that = this, | |
id = ++cubism_id, | |
metric_ = typeof metric === "function" ? metric.call(that, d, i) : metric; | |
if (!metric_) return; | |
function change(start, stop) { | |
var values = []; | |
for (var i = 0, n = context.size(); i < n; ++i) { | |
if (metric_.valueAt(i)) { | |
values.push(i); | |
} | |
} | |
var lines = selection.selectAll(".metric").data(values); | |
lines.exit().remove(); | |
lines.enter().append("div").attr("class", "metric line").call(cubism_ruleStyle); | |
lines.style("left", cubism_ruleLeft); | |
} | |
context.on("change.rule-" + id, change); | |
metric_.on("change.rule-" + id, change); | |
}); | |
context.on("focus.rule-" + id, function(i) { | |
line.datum(i) | |
.style("display", i == null ? "none" : null) | |
.style("left", i == null ? null : cubism_ruleLeft); | |
}); | |
} | |
rule.remove = function(selection) { | |
selection.selectAll(".line") | |
.each(remove) | |
.remove(); | |
function remove(d) { | |
context.on("focus.rule-" + d.id, null); | |
} | |
}; | |
rule.metric = function(_) { | |
if (!arguments.length) return metric; | |
metric = _; | |
return rule; | |
}; | |
return rule; | |
}; | |
function cubism_ruleStyle(line) { | |
line | |
.style("position", "absolute") | |
.style("top", 0) | |
.style("bottom", 0) | |
.style("width", "1px") | |
.style("pointer-events", "none"); | |
} | |
function cubism_ruleLeft(i) { | |
return i + "px"; | |
} | |
})(this); |
Date | Open | High | Low | Close | Volume | Adj Close | |
---|---|---|---|---|---|---|---|
2015-08-14 | 93.540001 | 94.720001 | 93.209999 | 94.419998 | 15878500 | 94.419998 | |
2015-08-13 | 94.050003 | 94.730003 | 93.349998 | 93.43 | 17390600 | 93.43 | |
2015-08-12 | 92.699997 | 94.440002 | 91.190002 | 94.190002 | 27050500 | 94.190002 | |
2015-08-11 | 93.730003 | 94.760002 | 92.900002 | 93.620003 | 21372900 | 93.620003 | |
2015-08-10 | 95.68 | 95.900002 | 93.629997 | 94.150002 | 21360500 | 94.150002 | |
2015-08-07 | 95.379997 | 95.400002 | 93.610001 | 94.300003 | 23122200 | 94.300003 | |
2015-08-06 | 97.18 | 98.739998 | 94.419998 | 95.120003 | 42080200 | 95.120003 | |
2015-08-05 | 95.25 | 97.089996 | 95.18 | 96.440002 | 29674500 | 96.440002 | |
2015-08-04 | 93.790001 | 94.730003 | 93.330002 | 94.059998 | 19997700 | 94.059998 | |
2015-08-03 | 93.529999 | 95.080002 | 92.800003 | 94.139999 | 29210500 | 94.139999 | |
2015-07-31 | 94.949997 | 96.330002 | 93.949997 | 94.010002 | 43916600 | 94.010002 | |
2015-07-30 | 94.910004 | 95.809998 | 91.800003 | 95.209999 | 85842100 | 95.209999 | |
2015-07-29 | 96.32 | 97.279999 | 94.739998 | 96.989998 | 54645500 | 96.989998 | |
2015-07-28 | 94.839996 | 95.559998 | 93.309998 | 95.290001 | 34180500 | 95.290001 | |
2015-07-27 | 96.580002 | 96.610001 | 93.830002 | 94.169998 | 38285100 | 94.169998 | |
2015-07-24 | 97.349998 | 97.760002 | 95.879997 | 96.949997 | 33229500 | 96.949997 | |
2015-07-23 | 96.959999 | 97.449997 | 94.809998 | 95.440002 | 28838800 | 95.440002 | |
2015-07-22 | 96.739998 | 97.580002 | 95.919998 | 97.040001 | 28083900 | 97.040001 | |
2015-07-21 | 98.949997 | 99.239998 | 97.139999 | 98.389999 | 38848800 | 98.389999 | |
2015-07-20 | 95.849998 | 98.599998 | 95.360001 | 97.910004 | 48510100 | 97.910004 | |
2015-07-17 | 92.550003 | 95.389999 | 92.540001 | 94.970001 | 53482200 | 94.970001 | |
2015-07-16 | 90.279999 | 90.860001 | 89.769997 | 90.849998 | 21020700 | 90.849998 | |
2015-07-15 | 90.00 | 90.989998 | 89.419998 | 89.760002 | 30766400 | 89.760002 | |
2015-07-14 | 90.459999 | 90.800003 | 89.650002 | 89.68 | 26516100 | 89.68 | |
2015-07-13 | 88.660004 | 90.220001 | 88.419998 | 90.099998 | 29579200 | 90.099998 | |
2015-07-10 | 87.349998 | 88.220001 | 86.769997 | 87.949997 | 23148600 | 87.949997 | |
2015-07-09 | 86.730003 | 87.599998 | 85.650002 | 85.879997 | 23144200 | 85.879997 | |
2015-07-08 | 86.290001 | 86.75 | 85.449997 | 85.650002 | 24311200 | 85.650002 | |
2015-07-07 | 87.800003 | 87.849998 | 85.230003 | 87.220001 | 33005700 | 87.220001 | |
2015-07-06 | 86.489998 | 88.190002 | 86.389999 | 87.550003 | 24553200 | 87.550003 | |
2015-07-02 | 87.400002 | 87.440002 | 86.339996 | 87.290001 | 16719400 | 87.290001 | |
2015-07-01 | 86.769997 | 87.949997 | 86.489998 | 86.910004 | 25163600 | 86.910004 | |
2015-06-30 | 86.599998 | 86.699997 | 85.57 | 85.769997 | 23016500 | 85.769997 | |
2015-06-29 | 86.610001 | 87.50 | 85.730003 | 85.800003 | 35830000 | 85.800003 | |
2015-06-26 | 88.120003 | 88.339996 | 86.830002 | 88.010002 | 36881300 | 88.010002 | |
2015-06-25 | 89.260002 | 89.400002 | 87.839996 | 87.980003 | 27226000 | 87.980003 | |
2015-06-24 | 87.660004 | 89.25 | 87.449997 | 88.860001 | 41278400 | 88.860001 | |
2015-06-23 | 84.959999 | 87.970001 | 84.760002 | 87.879997 | 50195700 | 87.879997 | |
2015-06-22 | 83.410004 | 84.970001 | 83.309998 | 84.739998 | 29031300 | 84.739998 | |
2015-06-19 | 82.830002 | 82.980003 | 82.120003 | 82.510002 | 23258300 | 82.510002 | |
2015-06-18 | 81.639999 | 83.190002 | 81.57 | 82.910004 | 26715500 | 82.910004 | |
2015-06-17 | 81.760002 | 82.220001 | 81.339996 | 81.790001 | 18296700 | 81.790001 | |
2015-06-16 | 80.82 | 81.510002 | 80.449997 | 81.059998 | 13648200 | 81.059998 | |
2015-06-15 | 80.550003 | 80.93 | 80.07 | 80.709999 | 18763300 | 80.709999 | |
2015-06-12 | 81.370003 | 82.089996 | 81.199997 | 81.529999 | 11388700 | 81.529999 | |
2015-06-11 | 82.309998 | 82.900002 | 81.360001 | 81.830002 | 18578000 | 81.830002 | |
2015-06-10 | 80.830002 | 82.599998 | 80.809998 | 82.160004 | 21439300 | 82.160004 | |
2015-06-09 | 80.599998 | 81.190002 | 79.32 | 80.669998 | 16371000 | 80.669998 | |
2015-06-08 | 81.82 | 82.00 | 80.129997 | 80.669998 | 16871600 | 80.669998 | |
2015-06-05 | 81.870003 | 82.459999 | 81.510002 | 82.139999 | 16072600 | 82.139999 | |
2015-06-04 | 82.139999 | 82.949997 | 81.510002 | 82.050003 | 20674300 | 82.050003 | |
2015-06-03 | 81.349998 | 82.529999 | 81.25 | 82.440002 | 31594700 | 82.440002 | |
2015-06-02 | 79.760002 | 81.349998 | 79.559998 | 80.440002 | 18893700 | 80.440002 | |
2015-06-01 | 79.300003 | 80.379997 | 78.660004 | 80.290001 | 18077700 | 80.290001 | |
2015-05-29 | 79.949997 | 80.07 | 78.879997 | 79.190002 | 16083900 | 79.190002 | |
2015-05-28 | 80.25 | 81.07 | 80.00 | 80.150002 | 11963700 | 80.150002 | |
2015-05-27 | 79.599998 | 80.660004 | 79.43 | 80.550003 | 14065100 | 80.550003 | |
2015-05-26 | 80.43 | 80.599998 | 79.080002 | 79.330002 | 16238400 | 79.330002 | |
2015-05-22 | 80.349998 | 81.309998 | 80.25 | 80.540001 | 19533100 | 80.540001 | |
2015-05-21 | 80.190002 | 80.919998 | 80.080002 | 80.480003 | 13359400 | 80.480003 | |
2015-05-20 | 80.470001 | 81.099998 | 79.459999 | 80.550003 | 23005300 | 80.550003 | |
2015-05-19 | 81.25 | 81.690002 | 80.550003 | 80.629997 | 17931800 | 80.629997 | |
2015-05-18 | 80.330002 | 81.379997 | 80.230003 | 80.879997 | 21077200 | 80.879997 | |
2015-05-15 | 81.410004 | 81.519997 | 80.18 | 80.419998 | 27011300 | 80.419998 | |
2015-05-14 | 78.940002 | 81.849998 | 78.669998 | 81.370003 | 49281400 | 81.370003 | |
2015-05-13 | 77.720001 | 78.529999 | 77.650002 | 78.440002 | 21432100 | 78.440002 | |
2015-05-12 | 77.870003 | 77.889999 | 76.790001 | 77.459999 | 21176300 | 77.459999 | |
2015-05-11 | 78.480003 | 79.029999 | 77.93 | 78.010002 | 18802300 | 78.010002 | |
2015-05-08 | 79.099998 | 79.230003 | 78.029999 | 78.510002 | 19804000 | 78.510002 | |
2015-05-07 | 78.00 | 78.940002 | 77.559998 | 78.43 | 19697600 | 78.43 | |
2015-05-06 | 77.970001 | 78.809998 | 77.050003 | 78.099998 | 28525000 | 78.099998 | |
2015-05-05 | 78.550003 | 78.800003 | 77.220001 | 77.559998 | 22158400 | 77.559998 | |
2015-05-04 | 79.330002 | 79.690002 | 78.629997 | 78.809998 | 14636600 | 78.809998 | |
2015-05-01 | 79.239998 | 79.760002 | 78.110001 | 78.989998 | 22783300 | 78.989998 | |
2015-04-30 | 80.010002 | 80.959999 | 78.32 | 78.769997 | 28700400 | 78.769997 | |
2015-04-29 | 80.010002 | 81.389999 | 79.519997 | 80.470001 | 26285800 | 80.470001 | |
2015-04-28 | 81.830002 | 81.900002 | 80.230003 | 80.68 | 23638900 | 80.68 | |
2015-04-27 | 81.870003 | 82.93 | 81.629997 | 81.910004 | 25335400 | 81.910004 | |
2015-04-24 | 82.769997 | 82.940002 | 81.480003 | 81.529999 | 29576500 | 81.529999 | |
2015-04-23 | 84.099998 | 85.589996 | 82.410004 | 82.410004 | 73512600 | 82.410004 | |
2015-04-22 | 84.32 | 84.739998 | 83.650002 | 84.629997 | 39108800 | 84.629997 | |
2015-04-21 | 84.00 | 84.489998 | 83.540001 | 83.620003 | 26761200 | 83.620003 | |
2015-04-20 | 81.540001 | 83.150002 | 81.239998 | 83.089996 | 28796800 | 83.089996 | |
2015-04-17 | 81.480003 | 82.110001 | 80.370003 | 80.779999 | 24076300 | 80.779999 | |
2015-04-16 | 82.470001 | 83.07 | 82.150002 | 82.309998 | 13657600 | 82.309998 | |
2015-04-15 | 83.550003 | 83.660004 | 82.269997 | 82.709999 | 22336500 | 82.709999 | |
2015-04-14 | 83.169998 | 83.690002 | 82.440002 | 83.519997 | 19634200 | 83.519997 | |
2015-04-13 | 81.93 | 83.940002 | 81.919998 | 83.010002 | 26883100 | 83.010002 | |
2015-04-10 | 82.209999 | 82.610001 | 81.910004 | 82.040001 | 12529700 | 82.040001 | |
2015-04-09 | 82.50 | 82.800003 | 81.709999 | 82.169998 | 15927300 | 82.169998 | |
2015-04-08 | 82.629997 | 83.099998 | 81.839996 | 82.279999 | 18966700 | 82.279999 | |
2015-04-07 | 82.650002 | 83.419998 | 82.220001 | 82.32 | 17467000 | 82.32 | |
2015-04-06 | 80.800003 | 82.809998 | 80.800003 | 82.440002 | 19062900 | 82.440002 | |
2015-04-02 | 82.25 | 82.559998 | 81.440002 | 81.559998 | 19664100 | 81.559998 | |
2015-04-01 | 82.50 | 82.720001 | 80.870003 | 81.669998 | 22058200 | 81.669998 | |
2015-03-31 | 82.900002 | 83.50 | 82.209999 | 82.220001 | 19734300 | 82.220001 | |
2015-03-30 | 83.809998 | 84.339996 | 82.410004 | 83.199997 | 24527700 | 83.199997 | |
2015-03-27 | 83.379997 | 83.949997 | 82.879997 | 83.300003 | 18372600 | 83.300003 | |
2015-03-26 | 82.720001 | 83.769997 | 82.139999 | 83.010002 | 32794800 | 83.010002 | |
2015-03-25 | 85.50 | 85.519997 | 82.919998 | 82.919998 | 37436100 | 82.919998 | |
2015-03-24 | 84.709999 | 86.07 | 84.519997 | 85.309998 | 32576500 | 85.309998 | |
2015-03-23 | 83.919998 | 84.959999 | 83.300003 | 84.43 | 27357300 | 84.43 | |
2015-03-20 | 83.389999 | 84.599998 | 83.07 | 83.800003 | 44466300 | 83.800003 | |
2015-03-19 | 81.120003 | 83.00 | 81.00 | 82.75 | 42099500 | 82.75 | |
2015-03-18 | 79.25 | 81.239998 | 79.169998 | 80.910004 | 36912400 | 80.910004 | |
2015-03-17 | 78.360001 | 79.779999 | 78.339996 | 79.360001 | 22170000 | 79.360001 | |
2015-03-16 | 77.959999 | 78.120003 | 77.360001 | 78.07 | 19305400 | 78.07 | |
2015-03-13 | 78.599998 | 79.379997 | 77.68 | 78.050003 | 18557300 | 78.050003 | |
2015-03-12 | 78.099998 | 79.050003 | 77.910004 | 78.93 | 16093300 | 78.93 | |
2015-03-11 | 77.800003 | 78.43 | 77.260002 | 77.57 | 20215700 | 77.57 | |
2015-03-10 | 78.50 | 79.260002 | 77.550003 | 77.550003 | 23067100 | 77.550003 | |
2015-03-09 | 79.68 | 79.910004 | 78.629997 | 79.440002 | 18925100 | 79.440002 | |
2015-03-06 | 80.900002 | 81.330002 | 79.830002 | 80.010002 | 24488600 | 80.010002 | |
2015-03-05 | 81.230003 | 81.989998 | 81.050003 | 81.209999 | 27825700 | 81.209999 | |
2015-03-04 | 79.300003 | 81.150002 | 78.849998 | 80.900002 | 28126700 | 80.900002 | |
2015-03-03 | 79.610001 | 79.699997 | 78.519997 | 79.599998 | 18635000 | 79.599998 | |
2015-03-02 | 79.00 | 79.860001 | 78.519997 | 79.75 | 21662500 | 79.75 | |
2015-02-27 | 80.68 | 81.230003 | 78.620003 | 78.970001 | 30739200 | 78.970001 | |
2015-02-26 | 79.879997 | 81.370003 | 79.720001 | 80.410004 | 31111900 | 80.410004 | |
2015-02-25 | 78.50 | 80.199997 | 78.50 | 79.559998 | 25593800 | 79.559998 | |
2015-02-24 | 78.50 | 79.480003 | 78.099998 | 78.449997 | 18897100 | 78.449997 | |
2015-02-23 | 79.959999 | 80.190002 | 78.379997 | 78.839996 | 24139100 | 78.839996 | |
2015-02-20 | 79.550003 | 80.339996 | 79.199997 | 79.900002 | 36931700 | 79.900002 | |
2015-02-19 | 76.989998 | 79.839996 | 76.949997 | 79.419998 | 45851200 | 79.419998 | |
2015-02-18 | 75.940002 | 76.900002 | 75.449997 | 76.709999 | 22426400 | 76.709999 | |
2015-02-17 | 75.300003 | 76.910004 | 75.080002 | 75.599998 | 25254400 | 75.599998 | |
2015-02-13 | 76.459999 | 76.480003 | 75.50 | 75.739998 | 18621900 | 75.739998 | |
2015-02-12 | 76.860001 | 76.870003 | 75.889999 | 76.230003 | 17235000 | 76.230003 | |
2015-02-11 | 75.089996 | 76.75 | 75.029999 | 76.510002 | 20877400 | 76.510002 | |
2015-02-10 | 74.849998 | 75.339996 | 74.50 | 75.190002 | 15811300 | 75.190002 | |
2015-02-09 | 74.050003 | 74.830002 | 73.449997 | 74.440002 | 16194300 | 74.440002 | |
2015-02-06 | 75.68 | 75.699997 | 74.25 | 74.470001 | 20989300 | 74.470001 | |
2015-02-05 | 75.709999 | 75.980003 | 75.209999 | 75.610001 | 15062600 | 75.610001 | |
2015-02-04 | 75.089996 | 76.349998 | 75.010002 | 75.629997 | 20277400 | 75.629997 | |
2015-02-03 | 75.190002 | 75.580002 | 73.860001 | 75.400002 | 26957700 | 75.400002 | |
2015-02-02 | 76.110001 | 76.139999 | 73.75 | 74.989998 | 41955300 | 74.989998 | |
2015-01-30 | 78.00 | 78.160004 | 75.75 | 75.910004 | 42649500 | 75.910004 | |
2015-01-29 | 76.849998 | 78.019997 | 74.209999 | 78.00 | 61293500 | 78.00 | |
2015-01-28 | 76.900002 | 77.639999 | 76.00 | 76.239998 | 53306400 | 76.239998 | |
2015-01-27 | 76.709999 | 76.879997 | 75.629997 | 75.779999 | 20110000 | 75.779999 | |
2015-01-26 | 77.980003 | 78.470001 | 77.290001 | 77.50 | 19260800 | 77.50 | |
2015-01-23 | 77.650002 | 78.190002 | 77.040001 | 77.830002 | 16746500 | 77.830002 | |
2015-01-22 | 77.169998 | 77.75 | 76.68 | 77.650002 | 19519500 | 77.650002 | |
2015-01-21 | 76.160004 | 77.300003 | 75.849998 | 76.739998 | 25096700 | 76.739998 | |
2015-01-20 | 75.720001 | 76.309998 | 74.82 | 76.239998 | 22821600 | 76.239998 | |
2015-01-16 | 74.040001 | 75.32 | 73.839996 | 75.18 | 21791500 | 75.18 | |
2015-01-15 | 76.400002 | 76.57 | 73.540001 | 74.050003 | 34134000 | 74.050003 | |
2015-01-14 | 76.419998 | 77.199997 | 76.029999 | 76.279999 | 25918600 | 76.279999 | |
2015-01-13 | 77.230003 | 78.080002 | 75.849998 | 76.449997 | 25179600 | 76.449997 | |
2015-01-12 | 77.839996 | 78.00 | 76.209999 | 76.720001 | 19190200 | 76.720001 | |
2015-01-09 | 78.199997 | 78.620003 | 77.199997 | 77.739998 | 21157000 | 77.739998 | |
2015-01-08 | 76.739998 | 78.230003 | 76.080002 | 78.18 | 23961000 | 78.18 | |
2015-01-07 | 76.760002 | 77.360001 | 75.82 | 76.150002 | 22045300 | 76.150002 | |
2015-01-06 | 77.230003 | 77.589996 | 75.360001 | 76.150002 | 27399300 | 76.150002 | |
2015-01-05 | 77.980003 | 79.25 | 76.860001 | 77.190002 | 26452200 | 77.190002 | |
2015-01-02 | 78.580002 | 78.93 | 77.699997 | 78.449997 | 18177500 | 78.449997 | |
2014-12-31 | 79.540001 | 79.800003 | 77.860001 | 78.019997 | 20040400 | 78.019997 | |
2014-12-30 | 79.849998 | 80.589996 | 79.099998 | 79.220001 | 14370800 | 79.220001 | |
2014-12-29 | 80.489998 | 80.959999 | 79.709999 | 80.019997 | 14134700 | 80.019997 | |
2014-12-26 | 81.019997 | 81.279999 | 80.510002 | 80.779999 | 10647400 | 80.779999 | |
2014-12-24 | 81.029999 | 81.43 | 80.75 | 80.769997 | 7685500 | 80.769997 | |
2014-12-23 | 82.019997 | 82.169998 | 80.400002 | 80.610001 | 19865800 | 80.610001 | |
2014-12-22 | 80.080002 | 81.889999 | 80.00 | 81.449997 | 31395800 | 81.449997 | |
2014-12-19 | 78.75 | 80.00 | 78.330002 | 79.879997 | 43335000 | 79.879997 | |
2014-12-18 | 76.889999 | 78.400002 | 76.510002 | 78.400002 | 34222100 | 78.400002 | |
2014-12-17 | 75.010002 | 76.410004 | 74.900002 | 76.110001 | 29203900 | 76.110001 | |
2014-12-16 | 76.190002 | 77.389999 | 74.589996 | 74.690002 | 31554600 | 74.690002 | |
2014-12-15 | 78.459999 | 78.580002 | 76.559998 | 76.989998 | 29396500 | 76.989998 | |
2014-12-12 | 77.160004 | 78.879997 | 77.019997 | 77.830002 | 28091600 | 77.830002 | |
2014-12-11 | 76.519997 | 78.519997 | 76.480003 | 77.730003 | 33462100 | 77.730003 | |
2014-12-10 | 76.650002 | 77.550003 | 76.07 | 76.18 | 32210500 | 76.18 | |
2014-12-09 | 75.199997 | 76.93 | 74.779999 | 76.839996 | 25358600 | 76.839996 | |
2014-12-08 | 76.18 | 77.25 | 75.400002 | 76.519997 | 25733900 | 76.519997 | |
2014-12-05 | 75.800003 | 76.760002 | 75.360001 | 76.360001 | 24306400 | 76.360001 | |
2014-12-04 | 74.830002 | 75.550003 | 74.660004 | 75.239998 | 14362800 | 75.239998 | |
2014-12-03 | 75.379997 | 75.730003 | 74.400002 | 74.879997 | 16689900 | 74.879997 | |
2014-12-02 | 75.330002 | 75.910004 | 75.040001 | 75.459999 | 16724600 | 75.459999 | |
2014-12-01 | 77.260002 | 77.309998 | 74.800003 | 75.099998 | 31789900 | 75.099998 | |
2014-11-28 | 77.669998 | 78.269997 | 77.230003 | 77.699997 | 15992000 | 77.699997 | |
2014-11-26 | 75.529999 | 77.779999 | 75.510002 | 77.620003 | 32695300 | 77.620003 | |
2014-11-25 | 74.209999 | 75.739998 | 74.129997 | 75.629997 | 32250200 | 75.629997 | |
2014-11-24 | 73.540001 | 74.349998 | 73.349998 | 74.010002 | 22103800 | 74.010002 | |
2014-11-21 | 74.50 | 74.50 | 73.50 | 73.75 | 23055400 | 73.75 | |
2014-11-20 | 72.800003 | 73.989998 | 72.510002 | 73.599998 | 19154900 | 73.599998 | |
2014-11-19 | 74.010002 | 74.540001 | 73.110001 | 73.330002 | 25441200 | 73.330002 | |
2014-11-18 | 74.449997 | 74.800003 | 73.900002 | 74.339996 | 20690500 | 74.339996 | |
2014-11-17 | 74.879997 | 75.660004 | 73.879997 | 74.239998 | 28701200 | 74.239998 | |
2014-11-14 | 74.269997 | 74.93 | 74.040001 | 74.879997 | 19476900 | 74.879997 | |
2014-11-13 | 74.739998 | 75.239998 | 73.639999 | 74.25 | 26448500 | 74.25 | |
2014-11-12 | 74.279999 | 75.139999 | 73.540001 | 74.720001 | 26536600 | 74.720001 | |
2014-11-11 | 74.949997 | 74.980003 | 74.029999 | 74.610001 | 18715700 | 74.610001 | |
2014-11-10 | 75.360001 | 75.480003 | 74.610001 | 75.00 | 21575100 | 75.00 | |
2014-11-07 | 75.389999 | 75.860001 | 75.019997 | 75.599998 | 20774000 | 75.599998 | |
2014-11-06 | 74.889999 | 75.599998 | 74.309998 | 75.260002 | 21383000 | 75.260002 | |
2014-11-05 | 76.510002 | 76.800003 | 74.419998 | 74.830002 | 35913000 | 74.830002 | |
2014-11-04 | 74.230003 | 75.769997 | 73.650002 | 75.760002 | 39326000 | 75.760002 | |
2014-11-03 | 75.470001 | 75.519997 | 73.699997 | 73.879997 | 40727000 | 73.879997 | |
2014-10-31 | 74.93 | 75.699997 | 74.449997 | 74.989998 | 44544000 | 74.989998 | |
2014-10-30 | 75.050003 | 75.349998 | 72.900002 | 74.110001 | 83270000 | 74.110001 | |
2014-10-29 | 75.449997 | 76.879997 | 74.779999 | 75.860001 | 106120000 | 75.860001 | |
2014-10-28 | 80.18 | 81.160004 | 79.57 | 80.769997 | 71343100 | 80.769997 | |
2014-10-27 | 80.739998 | 80.800003 | 79.760002 | 80.279999 | 30169000 | 80.279999 | |
2014-10-24 | 80.199997 | 80.82 | 79.32 | 80.669998 | 32248000 | 80.669998 | |
2014-10-23 | 79.379997 | 80.629997 | 79.010002 | 80.040001 | 35056000 | 80.040001 | |
2014-10-22 | 78.82 | 79.849998 | 78.010002 | 78.370003 | 41808900 | 78.370003 | |
2014-10-21 | 77.559998 | 78.739998 | 77.150002 | 78.690002 | 32252000 | 78.690002 | |
2014-10-20 | 75.599998 | 77.089996 | 75.379997 | 76.949997 | 34701000 | 76.949997 | |
2014-10-17 | 74.230003 | 76.00 | 73.75 | 75.949997 | 76342000 | 75.949997 | |
2014-10-16 | 70.790001 | 73.349998 | 70.580002 | 72.629997 | 53529000 | 72.629997 | |
2014-10-15 | 71.690002 | 73.800003 | 70.32 | 73.209999 | 61528000 | 73.209999 | |
2014-10-14 | 74.00 | 74.18 | 72.050003 | 73.589996 | 50299000 | 73.589996 | |
2014-10-13 | 73.230003 | 74.779999 | 72.519997 | 72.989998 | 43938000 | 72.989998 | |
2014-10-10 | 75.589996 | 76.50 | 72.760002 | 72.910004 | 52146000 | 72.910004 | |
2014-10-09 | 77.279999 | 77.760002 | 75.849998 | 75.910004 | 32487000 | 75.910004 | |
2014-10-08 | 76.18 | 77.709999 | 75.099998 | 77.519997 | 32976000 | 77.519997 | |
2014-10-07 | 77.050003 | 77.949997 | 76.239998 | 76.290001 | 25317000 | 76.290001 | |
2014-10-06 | 77.190002 | 77.889999 | 76.849998 | 77.559998 | 25729000 | 77.559998 | |
2014-10-03 | 77.760002 | 78.059998 | 77.260002 | 77.440002 | 23340000 | 77.440002 | |
2014-10-02 | 76.57 | 77.480003 | 75.639999 | 77.080002 | 36488000 | 77.080002 | |
2014-10-01 | 78.779999 | 78.82 | 75.900002 | 76.550003 | 55090000 | 76.550003 | |
2014-09-30 | 79.349998 | 79.709999 | 78.599998 | 79.040001 | 35899000 | 79.040001 | |
2014-09-29 | 78.120003 | 79.199997 | 77.910004 | 79.00 | 34031000 | 79.00 | |
2014-09-26 | 77.589996 | 78.839996 | 77.330002 | 78.790001 | 28872000 | 78.790001 | |
2014-09-25 | 78.599998 | 78.940002 | 77.129997 | 77.220001 | 37533000 | 77.220001 | |
2014-09-24 | 78.099998 | 78.620003 | 77.510002 | 78.540001 | 30680000 | 78.540001 | |
2014-09-23 | 76.330002 | 78.629997 | 76.040001 | 78.290001 | 36814000 | 78.290001 | |
2014-09-22 | 77.00 | 77.529999 | 75.949997 | 76.800003 | 31961000 | 76.800003 | |
2014-09-19 | 77.400002 | 78.300003 | 76.440002 | 77.910004 | 76671000 | 77.910004 | |
2014-09-18 | 76.769997 | 77.330002 | 76.519997 | 77.00 | 23031000 | 77.00 | |
2014-09-17 | 75.959999 | 77.25 | 75.57 | 76.43 | 28693000 | 76.43 | |
2014-09-16 | 73.519997 | 76.230003 | 73.07 | 76.080002 | 37742000 | 76.080002 | |
2014-09-15 | 77.150002 | 77.25 | 73.43 | 74.580002 | 49679000 | 74.580002 | |
2014-09-12 | 78.019997 | 78.300003 | 77.099998 | 77.480003 | 26744000 | 77.480003 | |
2014-09-11 | 77.129997 | 78.360001 | 77.050003 | 77.919998 | 32219000 | 77.919998 | |
2014-09-10 | 76.519997 | 77.949997 | 76.510002 | 77.43 | 29909000 | 77.43 | |
2014-09-09 | 77.589996 | 78.169998 | 76.199997 | 76.669998 | 28882000 | 76.669998 | |
2014-09-08 | 77.260002 | 78.169998 | 77.010002 | 77.889999 | 28183000 | 77.889999 | |
2014-09-05 | 76.099998 | 77.379997 | 75.599998 | 77.260002 | 29476000 | 77.260002 | |
2014-09-04 | 75.889999 | 76.93 | 75.529999 | 75.949997 | 26676000 | 75.949997 | |
2014-09-03 | 77.139999 | 77.480003 | 75.599998 | 75.830002 | 32389000 | 75.830002 | |
2014-09-02 | 75.010002 | 76.699997 | 74.82 | 76.68 | 34979000 | 76.68 | |
2014-08-29 | 74.300003 | 74.82 | 74.010002 | 74.82 | 26241000 | 74.82 | |
2014-08-28 | 74.00 | 74.43 | 73.730003 | 73.860001 | 21947000 | 73.860001 | |
2014-08-27 | 75.269997 | 75.489998 | 74.459999 | 74.629997 | 36323000 | 74.629997 | |
2014-08-26 | 75.00 | 75.989998 | 74.730003 | 75.959999 | 23993000 | 75.959999 | |
2014-08-25 | 74.940002 | 75.279999 | 74.790001 | 75.019997 | 19734000 | 75.019997 | |
2014-08-22 | 74.339996 | 74.730003 | 73.57 | 74.57 | 20897000 | 74.57 | |
2014-08-21 | 74.919998 | 75.190002 | 74.410004 | 74.57 | 20102000 | 74.57 | |
2014-08-20 | 74.970001 | 75.18 | 74.620003 | 74.809998 | 22917000 | 74.809998 | |
2014-08-19 | 74.809998 | 75.580002 | 74.510002 | 75.290001 | 26679000 | 75.290001 | |
2014-08-18 | 74.00 | 74.720001 | 73.959999 | 74.589996 | 23974000 | 74.589996 | |
2014-08-15 | 74.32 | 74.650002 | 73.00 | 73.629997 | 38846600 | 73.629997 | |
2014-08-14 | 73.970001 | 74.379997 | 73.690002 | 74.300003 | 22207000 | 74.300003 | |
2014-08-13 | 73.120003 | 74.25 | 73.050003 | 73.769997 | 29266000 | 73.769997 | |
2014-08-12 | 73.089996 | 73.330002 | 72.220001 | 72.830002 | 27419000 | 72.830002 | |
2014-08-11 | 73.459999 | 73.910004 | 73.059998 | 73.440002 | 24591000 | 73.440002 | |
2014-08-08 | 73.400002 | 73.43 | 72.559998 | 73.059998 | 27202000 | 73.059998 | |
2014-08-07 | 73.00 | 74.00 | 72.699997 | 73.169998 | 38141000 | 73.169998 | |
2014-08-06 | 72.019997 | 73.720001 | 71.790001 | 72.470001 | 30986000 | 72.470001 | |
2014-08-05 | 73.199997 | 73.589996 | 72.18 | 72.690002 | 34986000 | 72.690002 | |
2014-08-04 | 72.360001 | 73.879997 | 72.360001 | 73.510002 | 30777000 | 73.510002 | |
2014-08-01 | 72.220001 | 73.220001 | 71.550003 | 72.360001 | 43535000 | 72.360001 | |
2014-07-31 | 74.00 | 74.169998 | 72.440002 | 72.650002 | 43992000 | 72.650002 | |
2014-07-30 | 74.209999 | 75.190002 | 74.129997 | 74.68 | 36853000 | 74.68 | |
2014-07-29 | 74.720001 | 74.919998 | 73.419998 | 73.709999 | 41324000 | 73.709999 | |
2014-07-28 | 75.169998 | 75.50 | 73.849998 | 74.919998 | 41725000 | 74.919998 | |
2014-07-25 | 74.989998 | 75.669998 | 74.660004 | 75.190002 | 45917000 | 75.190002 | |
2014-07-24 | 75.959999 | 76.739998 | 74.510002 | 74.980003 | 124168000 | 74.980003 | |
2014-07-23 | 69.739998 | 71.330002 | 69.610001 | 71.290001 | 78435000 | 71.290001 | |
2014-07-22 | 69.760002 | 69.769997 | 68.610001 | 69.269997 | 40398000 | 69.269997 | |
2014-07-21 | 68.809998 | 69.959999 | 68.50 | 69.400002 | 49539000 | 69.400002 | |
2014-07-18 | 66.800003 | 68.459999 | 66.160004 | 68.419998 | 42456000 | 68.419998 | |
2014-07-17 | 67.029999 | 67.849998 | 66.040001 | 66.410004 | 38188000 | 66.410004 | |
2014-07-16 | 67.540001 | 67.940002 | 67.07 | 67.660004 | 29594000 | 67.660004 | |
2014-07-15 | 67.959999 | 68.089996 | 66.260002 | 67.169998 | 44213200 | 67.169998 | |
2014-07-14 | 67.129997 | 68.169998 | 66.900002 | 67.900002 | 38537000 | 67.900002 | |
2014-07-11 | 65.279999 | 66.589996 | 64.790001 | 66.339996 | 39212000 | 66.339996 | |
2014-07-10 | 63.310001 | 65.339996 | 63.049999 | 64.870003 | 44422000 | 64.870003 | |
2014-07-09 | 63.41 | 65.120003 | 63.150002 | 64.970001 | 51432000 | 64.970001 | |
2014-07-08 | 65.059998 | 65.559998 | 62.209999 | 62.759998 | 68926000 | 62.759998 | |
2014-07-07 | 66.300003 | 66.57 | 65.120003 | 65.290001 | 28745000 | 65.290001 | |
2014-07-03 | 66.860001 | 67.00 | 65.760002 | 66.290001 | 25203200 | 66.290001 | |
2014-07-02 | 68.040001 | 68.300003 | 65.790001 | 66.449997 | 41895000 | 66.449997 | |
2014-07-01 | 67.580002 | 68.440002 | 67.389999 | 68.059998 | 33243000 | 68.059998 | |
2014-06-30 | 67.459999 | 67.919998 | 67.129997 | 67.290001 | 27202000 | 67.290001 | |
2014-06-27 | 67.309998 | 67.699997 | 66.839996 | 67.599998 | 46461000 | 67.599998 | |
2014-06-26 | 68.00 | 68.00 | 66.900002 | 67.129997 | 47714000 | 67.129997 | |
2014-06-25 | 65.580002 | 67.480003 | 65.57 | 67.440002 | 44308000 | 67.440002 | |
2014-06-24 | 65.360001 | 67.169998 | 65.269997 | 65.720001 | 57335000 | 65.720001 | |
2014-06-23 | 64.32 | 65.660004 | 64.220001 | 65.370003 | 34560000 | 65.370003 | |
2014-06-20 | 64.459999 | 64.809998 | 63.349998 | 64.50 | 46466000 | 64.50 | |
2014-06-19 | 65.459999 | 65.580002 | 64.209999 | 64.339996 | 34245000 | 64.339996 | |
2014-06-18 | 64.489998 | 65.75 | 64.050003 | 65.599998 | 35570000 | 65.599998 | |
2014-06-17 | 64.099998 | 64.879997 | 63.93 | 64.400002 | 27715000 | 64.400002 | |
2014-06-16 | 64.160004 | 64.879997 | 63.75 | 64.190002 | 31046000 | 64.190002 | |
2014-06-13 | 64.699997 | 64.970001 | 63.830002 | 64.50 | 29419000 | 64.50 | |
2014-06-12 | 65.849998 | 66.470001 | 64.059998 | 64.290001 | 55730000 | 64.290001 | |
2014-06-11 | 65.32 | 65.800003 | 64.900002 | 65.779999 | 44242000 | 65.779999 | |
2014-06-10 | 63.529999 | 65.82 | 63.50 | 65.769997 | 69206900 | 65.769997 | |
2014-06-09 | 62.400002 | 63.34 | 61.790001 | 62.880001 | 37617000 | 62.880001 | |
2014-06-06 | 63.369999 | 63.48 | 62.150002 | 62.50 | 42442000 | 62.50 | |
2014-06-05 | 63.66 | 64.360001 | 62.82 | 63.189999 | 47352000 | 63.189999 | |
2014-06-04 | 62.450001 | 63.59 | 62.07 | 63.34 | 36514000 | 63.34 | |
2014-06-03 | 62.619999 | 63.419998 | 62.32 | 62.869999 | 32217000 | 62.869999 | |
2014-06-02 | 63.23 | 63.59 | 62.049999 | 63.080002 | 35947400 | 63.080002 | |
2014-05-30 | 63.950001 | 64.169998 | 62.560001 | 63.299999 | 45253500 | 63.299999 | |
2014-05-29 | 63.84 | 64.300003 | 63.509998 | 63.830002 | 42700000 | 63.830002 | |
2014-05-28 | 63.389999 | 64.139999 | 62.619999 | 63.509998 | 47795000 | 63.509998 | |
2014-05-27 | 61.619999 | 63.509998 | 61.57 | 63.48 | 55682000 | 63.48 | |
2014-05-23 | 60.41 | 61.450001 | 60.150002 | 61.349998 | 38294000 | 61.349998 | |
2014-05-22 | 60.939999 | 61.48 | 60.400002 | 60.52 | 54200000 | 60.52 | |
2014-05-21 | 58.560001 | 60.50 | 58.25 | 60.490002 | 58992000 | 60.490002 | |
2014-05-20 | 59.50 | 60.189999 | 58.18 | 58.560001 | 53931000 | 58.560001 | |
2014-05-19 | 57.889999 | 59.560001 | 57.57 | 59.209999 | 43034000 | 59.209999 | |
2014-05-16 | 58.310001 | 58.450001 | 57.310001 | 58.02 | 47933000 | 58.02 | |
2014-05-15 | 59.259998 | 59.380001 | 57.52 | 57.919998 | 56814000 | 57.919998 | |
2014-05-14 | 59.529999 | 60.450001 | 58.950001 | 59.23 | 47429000 | 59.23 | |
2014-05-13 | 59.66 | 60.889999 | 59.509998 | 59.830002 | 48525000 | 59.830002 | |
2014-05-12 | 57.98 | 59.900002 | 57.98 | 59.830002 | 48575000 | 59.830002 | |
2014-05-09 | 56.849998 | 57.650002 | 56.380001 | 57.240002 | 52584000 | 57.240002 | |
2014-05-08 | 57.23 | 58.82 | 56.50 | 56.759998 | 61251000 | 56.759998 | |
2014-05-07 | 58.77 | 59.299999 | 56.259998 | 57.389999 | 78587000 | 57.389999 | |
2014-05-06 | 60.98 | 61.150002 | 58.490002 | 58.529999 | 55901000 | 58.529999 | |
2014-05-05 | 59.669998 | 61.349998 | 59.18 | 61.220001 | 46057000 | 61.220001 | |
2014-05-02 | 61.299999 | 61.889999 | 60.18 | 60.459999 | 54189000 | 60.459999 | |
2014-05-01 | 60.43 | 62.279999 | 60.209999 | 61.150002 | 82429000 | 61.150002 | |
2014-04-30 | 57.580002 | 59.849998 | 57.16 | 59.779999 | 76093000 | 59.779999 | |
2014-04-29 | 56.09 | 58.279999 | 55.84 | 58.150002 | 75557000 | 58.150002 | |
2014-04-28 | 58.049999 | 58.310001 | 54.66 | 56.139999 | 107758000 | 56.139999 | |
2014-04-25 | 59.970001 | 60.009998 | 57.57 | 57.709999 | 92502000 | 57.709999 | |
2014-04-24 | 63.599998 | 63.650002 | 59.77 | 60.869999 | 138769000 | 60.869999 | |
2014-04-23 | 63.450001 | 63.48 | 61.259998 | 61.360001 | 96565000 | 61.360001 | |
2014-04-22 | 62.650002 | 63.439999 | 62.220001 | 63.029999 | 60631000 | 63.029999 | |
2014-04-21 | 59.459999 | 61.240002 | 59.150002 | 61.240002 | 60364000 | 61.240002 | |
2014-04-17 | 59.299999 | 60.580002 | 58.720001 | 58.939999 | 88040000 | 58.939999 | |
2014-04-16 | 59.790001 | 60.189999 | 57.740002 | 59.720001 | 78774000 | 59.720001 | |
2014-04-15 | 59.290001 | 59.68 | 55.880001 | 59.09 | 108623000 | 59.09 | |
2014-04-14 | 60.09 | 60.450001 | 57.779999 | 58.889999 | 72325000 | 58.889999 | |
2014-04-11 | 57.599998 | 60.310001 | 57.310001 | 58.529999 | 91452000 | 58.529999 | |
2014-04-10 | 63.080002 | 63.18 | 58.68 | 59.16 | 114988000 | 59.16 | |
2014-04-09 | 59.630001 | 62.459999 | 59.189999 | 62.41 | 100215000 | 62.41 | |
2014-04-08 | 57.68 | 58.709999 | 57.169998 | 58.189999 | 78836000 | 58.189999 | |
2014-04-07 | 55.900002 | 58.00 | 55.439999 | 56.950001 | 108488000 | 56.950001 | |
2014-04-04 | 59.939999 | 60.200001 | 56.32 | 56.75 | 125214400 | 56.75 | |
2014-04-03 | 62.549999 | 63.169998 | 59.130001 | 59.490002 | 83859000 | 59.490002 | |
2014-04-02 | 63.209999 | 63.91 | 62.209999 | 62.720001 | 66277000 | 62.720001 | |
2014-04-01 | 60.459999 | 62.66 | 60.240002 | 62.619999 | 59291000 | 62.619999 | |
2014-03-31 | 60.779999 | 61.52 | 59.869999 | 60.240002 | 53011000 | 60.240002 | |
2014-03-28 | 61.34 | 61.950001 | 59.34 | 60.009998 | 67052000 | 60.009998 | |
2014-03-27 | 60.509998 | 61.900002 | 57.98 | 60.970001 | 112650000 | 60.970001 | |
2014-03-26 | 64.739998 | 64.949997 | 60.369999 | 60.389999 | 97503900 | 60.389999 | |
2014-03-25 | 64.889999 | 66.190002 | 63.779999 | 64.889999 | 68786000 | 64.889999 | |
2014-03-24 | 67.190002 | 67.360001 | 63.360001 | 64.099998 | 85696000 | 64.099998 | |
2014-03-21 | 67.529999 | 67.919998 | 66.18 | 67.239998 | 59999900 | 67.239998 | |
2014-03-20 | 68.010002 | 68.230003 | 66.82 | 66.970001 | 44439000 | 66.970001 | |
2014-03-19 | 69.169998 | 69.290001 | 67.470001 | 68.239998 | 43981000 | 68.239998 | |
2014-03-18 | 68.760002 | 69.599998 | 68.300003 | 69.190002 | 40827000 | 69.190002 | |
2014-03-17 | 68.18 | 68.949997 | 66.620003 | 68.739998 | 52197000 | 68.739998 | |
2014-03-14 | 68.489998 | 69.43 | 67.459999 | 67.720001 | 48227000 | 67.720001 | |
2014-03-13 | 71.290001 | 71.349998 | 68.150002 | 68.830002 | 57091000 | 68.830002 | |
2014-03-12 | 69.860001 | 71.349998 | 69.00 | 70.879997 | 46340500 | 70.879997 | |
2014-03-11 | 72.50 | 72.589996 | 69.959999 | 70.099998 | 59408300 | 70.099998 | |
2014-03-10 | 70.769997 | 72.150002 | 70.510002 | 72.029999 | 59871600 | 72.029999 | |
2014-03-07 | 71.080002 | 71.18 | 69.470001 | 69.800003 | 38927000 | 69.800003 | |
2014-03-06 | 71.879997 | 71.889999 | 70.25 | 70.839996 | 46026500 | 70.839996 | |
2014-03-05 | 69.690002 | 71.970001 | 69.620003 | 71.57 | 74567700 | 71.57 | |
2014-03-04 | 68.660004 | 68.900002 | 67.620003 | 68.800003 | 42013500 | 68.800003 | |
2014-03-03 | 66.959999 | 68.050003 | 66.510002 | 67.410004 | 56824100 | 67.410004 | |
2014-02-28 | 69.470001 | 69.879997 | 67.379997 | 68.459999 | 66783700 | 68.459999 | |
2014-02-27 | 69.339996 | 70.010002 | 68.870003 | 68.940002 | 41653700 | 68.940002 | |
2014-02-26 | 70.190002 | 71.220001 | 68.849998 | 69.260002 | 55322700 | 69.260002 | |
2014-02-25 | 70.949997 | 71.00 | 69.449997 | 69.849998 | 52077000 | 69.849998 | |
2014-02-24 | 68.739998 | 71.440002 | 68.540001 | 70.779999 | 76620300 | 70.779999 | |
2014-02-21 | 69.690002 | 69.959999 | 68.449997 | 68.589996 | 70932400 | 68.589996 | |
2014-02-20 | 67.730003 | 70.110001 | 65.730003 | 69.629997 | 130928900 | 69.629997 | |
2014-02-19 | 67.050003 | 69.080002 | 67.00 | 68.059998 | 62087100 | 68.059998 | |
2014-02-18 | 66.940002 | 67.540001 | 66.07 | 67.300003 | 43809900 | 67.300003 | |
2014-02-14 | 67.50 | 67.580002 | 66.720001 | 67.089996 | 36694900 | 67.089996 | |
2014-02-13 | 64.18 | 67.330002 | 64.050003 | 67.330002 | 61911700 | 67.330002 | |
2014-02-12 | 64.919998 | 65.059998 | 64.050003 | 64.449997 | 47282100 | 64.449997 | |
2014-02-11 | 63.75 | 65.00 | 63.349998 | 64.849998 | 45675600 | 64.849998 | |
2014-02-10 | 64.300003 | 64.489998 | 63.470001 | 63.549999 | 43666100 | 63.549999 | |
2014-02-07 | 62.27 | 64.57 | 62.220001 | 64.32 | 60704300 | 64.32 | |
2014-02-06 | 61.459999 | 62.779999 | 61.459999 | 62.16 | 42086500 | 62.16 | |
2014-02-05 | 62.740002 | 63.16 | 61.27 | 62.189999 | 51685100 | 62.189999 | |
2014-02-04 | 62.049999 | 63.139999 | 61.82 | 62.75 | 45985500 | 62.75 | |
2014-02-03 | 63.029999 | 63.77 | 60.700001 | 61.48 | 74866600 | 61.48 | |
2014-01-31 | 60.470001 | 63.369999 | 60.169998 | 62.57 | 87794600 | 62.57 | |
2014-01-30 | 62.119999 | 62.50 | 60.459999 | 61.080002 | 150178900 | 61.080002 | |
2014-01-29 | 54.610001 | 54.950001 | 53.189999 | 53.529999 | 92995600 | 53.529999 | |
2014-01-28 | 54.02 | 55.279999 | 54.00 | 55.139999 | 48191200 | 55.139999 | |
2014-01-27 | 54.73 | 54.939999 | 51.849998 | 53.549999 | 73924100 | 53.549999 | |
2014-01-24 | 56.150002 | 56.419998 | 54.400002 | 54.450001 | 55200700 | 54.450001 | |
2014-01-23 | 56.369999 | 56.68 | 55.689999 | 56.630001 | 47951800 | 56.630001 | |
2014-01-22 | 58.849998 | 59.310001 | 57.099998 | 57.509998 | 61352900 | 57.509998 | |
2014-01-21 | 56.599998 | 58.580002 | 56.50 | 58.509998 | 48669200 | 58.509998 | |
2014-01-17 | 57.299999 | 57.82 | 56.07 | 56.299999 | 40849200 | 56.299999 | |
2014-01-16 | 57.259998 | 58.02 | 56.830002 | 57.189999 | 34541800 | 57.189999 | |
2014-01-15 | 57.98 | 58.57 | 57.27 | 57.599998 | 33663400 | 57.599998 | |
2014-01-14 | 56.459999 | 57.779999 | 56.099998 | 57.740002 | 37503600 | 57.740002 | |
2014-01-13 | 57.91 | 58.25 | 55.380001 | 55.91 | 63010900 | 55.91 | |
2014-01-10 | 57.130001 | 58.299999 | 57.060001 | 57.939999 | 42449500 | 57.939999 | |
2014-01-09 | 58.650002 | 58.959999 | 56.650002 | 57.220001 | 92253300 | 57.220001 | |
2014-01-08 | 57.599998 | 58.41 | 57.23 | 58.23 | 56682400 | 58.23 | |
2014-01-07 | 57.700001 | 58.549999 | 57.220001 | 57.919998 | 77207400 | 57.919998 | |
2014-01-06 | 54.419998 | 57.259998 | 54.049999 | 57.200001 | 68852600 | 57.200001 | |
2014-01-03 | 55.02 | 55.650002 | 54.529999 | 54.560001 | 38246200 | 54.560001 | |
2014-01-02 | 54.830002 | 55.220001 | 54.189999 | 54.709999 | 43195500 | 54.709999 | |
2013-12-31 | 54.119999 | 54.860001 | 53.91 | 54.650002 | 43076200 | 54.650002 | |
2013-12-30 | 54.93 | 55.18 | 53.43 | 53.709999 | 68307000 | 53.709999 | |
2013-12-27 | 57.48 | 57.68 | 55.25 | 55.439999 | 60466000 | 55.439999 | |
2013-12-26 | 58.32 | 58.380001 | 57.369999 | 57.73 | 55101000 | 57.73 | |
2013-12-24 | 58.27 | 58.580002 | 56.91 | 57.959999 | 46617800 | 57.959999 | |
2013-12-23 | 55.50 | 58.32 | 55.450001 | 57.77 | 98297000 | 57.77 | |
2013-12-20 | 54.93 | 55.150002 | 54.23 | 55.119999 | 239824000 | 55.119999 | |
2013-12-19 | 54.330002 | 55.189999 | 53.950001 | 55.049999 | 89753200 | 55.049999 | |
2013-12-18 | 54.860001 | 55.889999 | 53.75 | 55.57 | 76003000 | 55.57 | |
2013-12-17 | 54.759998 | 55.18 | 54.240002 | 54.860001 | 78751000 | 54.860001 | |
2013-12-16 | 53.25 | 54.50 | 52.91 | 53.810001 | 85119000 | 53.810001 | |
2013-12-13 | 51.66 | 53.50 | 51.34 | 53.32 | 82641000 | 53.32 | |
2013-12-12 | 51.049999 | 52.07 | 50.66 | 51.830002 | 92723000 | 51.830002 | |
2013-12-11 | 50.549999 | 50.77 | 49.009998 | 49.380001 | 65776000 | 49.380001 | |
2013-12-10 | 48.639999 | 50.77 | 48.540001 | 50.25 | 68479000 | 50.25 | |
2013-12-09 | 48.09 | 48.970001 | 47.740002 | 48.84 | 36056000 | 48.84 | |
2013-12-06 | 48.98 | 49.389999 | 47.709999 | 47.939999 | 42938000 | 47.939999 | |
2013-12-05 | 48.150002 | 48.700001 | 47.869999 | 48.34 | 43855000 | 48.34 | |
2013-12-04 | 46.459999 | 48.77 | 46.259998 | 48.619999 | 60890000 | 48.619999 | |
2013-12-03 | 46.75 | 47.200001 | 46.290001 | 46.73 | 32086000 | 46.73 | |
2013-12-02 | 46.900002 | 47.540001 | 46.259998 | 47.060001 | 50774000 | 47.060001 | |
2013-11-29 | 46.75 | 47.209999 | 46.50 | 47.009998 | 22953900 | 47.009998 | |
2013-11-27 | 45.970001 | 46.669998 | 45.529999 | 46.490002 | 44993000 | 46.490002 | |
2013-11-26 | 44.66 | 46.169998 | 43.549999 | 45.889999 | 82016000 | 45.889999 | |
2013-11-25 | 46.360001 | 46.650002 | 44.040001 | 44.82 | 82565000 | 44.82 | |
2013-11-22 | 47.040001 | 47.27 | 45.959999 | 46.23 | 40545000 | 46.23 | |
2013-11-21 | 46.990002 | 47.459999 | 46.689999 | 46.700001 | 34886000 | 46.700001 | |
2013-11-20 | 46.610001 | 47.549999 | 46.310001 | 46.43 | 53933000 | 46.43 | |
2013-11-19 | 46.259998 | 47.00 | 45.720001 | 46.360001 | 75602000 | 46.360001 | |
2013-11-18 | 48.470001 | 48.84 | 45.799999 | 45.830002 | 85910000 | 45.830002 | |
2013-11-15 | 49.110001 | 49.48 | 48.709999 | 49.009998 | 42453000 | 49.009998 | |
2013-11-14 | 48.700001 | 49.57 | 48.029999 | 48.990002 | 75117000 | 48.990002 | |
2013-11-13 | 46.23 | 48.740002 | 46.060001 | 48.709999 | 79245000 | 48.709999 | |
2013-11-12 | 46.00 | 47.369999 | 45.830002 | 46.610001 | 68196000 | 46.610001 | |
2013-11-11 | 47.040001 | 47.529999 | 45.73 | 46.200001 | 80910000 | 46.200001 | |
2013-11-08 | 47.810001 | 48.650002 | 47.25 | 47.529999 | 70731000 | 47.529999 | |
2013-11-07 | 49.240002 | 49.869999 | 47.299999 | 47.560001 | 97128000 | 47.560001 | |
2013-11-06 | 50.259998 | 50.450001 | 48.709999 | 49.119999 | 67889000 | 49.119999 | |
2013-11-05 | 47.790001 | 50.18 | 47.509998 | 50.110001 | 76835000 | 50.110001 | |
2013-11-04 | 49.369999 | 49.75 | 48.02 | 48.220001 | 80371000 | 48.220001 | |
2013-11-01 | 50.849998 | 52.09 | 49.720001 | 49.75 | 95033000 | 49.75 | |
2013-10-31 | 47.16 | 52.00 | 46.50 | 50.209999 | 248809000 | 50.209999 | |
2013-10-30 | 50.00 | 50.209999 | 48.75 | 49.009998 | 127073000 | 49.009998 | |
2013-10-29 | 50.73 | 50.790001 | 49.25 | 49.400002 | 102143000 | 49.400002 | |
2013-10-28 | 51.540001 | 51.700001 | 49.610001 | 50.23 | 73472000 | 50.23 | |
2013-10-25 | 53.18 | 53.240002 | 51.880001 | 51.950001 | 45085000 | 51.950001 | |
2013-10-24 | 52.380001 | 52.84 | 51.59 | 52.450001 | 46775000 | 52.450001 | |
2013-10-23 | 51.75 | 52.25 | 51.130001 | 51.900002 | 57207000 | 51.900002 | |
2013-10-22 | 54.330002 | 54.759998 | 52.200001 | 52.68 | 83204000 | 52.68 | |
2013-10-21 | 54.68 | 54.810001 | 53.509998 | 53.849998 | 58235000 | 53.849998 | |
2013-10-18 | 54.18 | 54.830002 | 53.599998 | 54.220001 | 88260000 | 54.220001 | |
2013-10-17 | 51.119999 | 52.220001 | 50.950001 | 52.209999 | 71522000 | 52.209999 | |
2013-10-16 | 50.040001 | 51.240002 | 49.900002 | 51.139999 | 64678000 | 51.139999 | |
2013-10-15 | 49.990002 | 51.00 | 49.18 | 49.50 | 81167000 | 49.50 | |
2013-10-14 | 48.310001 | 49.630001 | 47.91 | 49.509998 | 68781000 | 49.509998 | |
2013-10-11 | 49.18 | 49.869999 | 48.790001 | 49.110001 | 58428000 | 49.110001 | |
2013-10-10 | 47.869999 | 49.68 | 47.830002 | 49.049999 | 99774000 | 49.049999 | |
2013-10-09 | 47.380001 | 47.84 | 45.259998 | 46.77 | 147297000 | 46.77 | |
2013-10-08 | 50.599998 | 50.599998 | 47.080002 | 47.139999 | 136081000 | 47.139999 | |
2013-10-07 | 50.73 | 51.290001 | 50.400002 | 50.52 | 57204000 | 50.52 | |
2013-10-04 | 49.77 | 51.16 | 49.57 | 51.040001 | 74447000 | 51.040001 | |
2013-10-03 | 50.470001 | 50.720001 | 49.060001 | 49.18 | 82045000 | 49.18 | |
2013-10-02 | 50.130001 | 51.099998 | 49.950001 | 50.279999 | 62834000 | 50.279999 | |
2013-10-01 | 49.970001 | 51.029999 | 49.450001 | 50.419998 | 98114000 | 50.419998 | |
2013-09-30 | 50.139999 | 51.599998 | 49.799999 | 50.23 | 100095000 | 50.23 | |
2013-09-27 | 50.290001 | 51.279999 | 49.860001 | 51.240002 | 81410500 | 51.240002 | |
2013-09-26 | 50.009998 | 50.599998 | 49.50 | 50.389999 | 98220100 | 50.389999 | |
2013-09-25 | 49.23 | 49.540001 | 48.459999 | 49.459999 | 87879700 | 49.459999 | |
2013-09-24 | 48.509998 | 49.66 | 48.16 | 48.450001 | 136716100 | 48.450001 | |
2013-09-23 | 47.279999 | 47.549999 | 46.290001 | 47.189999 | 75177000 | 47.189999 | |
2013-09-20 | 46.32 | 47.599998 | 45.740002 | 47.490002 | 115508400 | 47.490002 | |
2013-09-19 | 45.509998 | 46.049999 | 45.23 | 45.98 | 63972400 | 45.98 | |
2013-09-18 | 44.84 | 45.470001 | 44.400002 | 45.23 | 79317000 | 45.23 | |
2013-09-17 | 42.50 | 45.439999 | 42.43 | 45.07 | 91934600 | 45.07 | |
2013-09-16 | 44.849998 | 44.939999 | 42.43 | 42.509998 | 70424200 | 42.509998 | |
2013-09-13 | 45.040001 | 45.080002 | 43.93 | 44.310001 | 52765300 | 44.310001 | |
2013-09-12 | 45.529999 | 45.619999 | 44.650002 | 44.75 | 68072300 | 44.75 | |
2013-09-11 | 43.389999 | 45.09 | 43.110001 | 45.040001 | 72328300 | 45.040001 | |
2013-09-10 | 44.240002 | 44.259998 | 43.23 | 43.599998 | 54540300 | 43.599998 | |
2013-09-09 | 44.360001 | 44.790001 | 43.700001 | 44.040001 | 75794700 | 44.040001 | |
2013-09-06 | 43.09 | 44.610001 | 42.400002 | 43.950001 | 117535700 | 43.950001 | |
2013-09-05 | 41.790001 | 42.77 | 41.77 | 42.66 | 50035400 | 42.66 | |
2013-09-04 | 42.009998 | 42.169998 | 41.439999 | 41.779999 | 42581900 | 41.779999 | |
2013-09-03 | 41.84 | 42.16 | 41.509998 | 41.869999 | 48774900 | 41.869999 | |
2013-08-30 | 42.02 | 42.259998 | 41.060001 | 41.290001 | 67735100 | 41.290001 | |
2013-08-29 | 40.889999 | 41.779999 | 40.799999 | 41.279999 | 58303400 | 41.279999 | |
2013-08-28 | 39.959999 | 40.849998 | 39.880001 | 40.549999 | 57918200 | 40.549999 | |
2013-08-27 | 40.68 | 41.200001 | 39.419998 | 39.639999 | 72695100 | 39.639999 | |
2013-08-26 | 40.900002 | 41.939999 | 40.619999 | 41.34 | 94162400 | 41.34 | |
2013-08-23 | 39.00 | 40.630001 | 38.93 | 40.549999 | 86442300 | 40.549999 | |
2013-08-22 | 38.369999 | 38.75 | 38.34 | 38.549999 | 21931200 | 38.549999 | |
2013-08-21 | 38.380001 | 38.849998 | 38.150002 | 38.32 | 46116900 | 38.32 | |
2013-08-20 | 38.349998 | 38.580002 | 37.689999 | 38.41 | 57995200 | 38.41 | |
2013-08-19 | 37.43 | 38.279999 | 37.139999 | 37.810001 | 57609600 | 37.810001 | |
2013-08-16 | 36.970001 | 37.490002 | 36.900002 | 37.080002 | 45840800 | 37.080002 | |
2013-08-15 | 36.360001 | 37.07 | 36.02 | 36.560001 | 56521100 | 36.560001 | |
2013-08-14 | 36.830002 | 37.549999 | 36.619999 | 36.650002 | 48423900 | 36.650002 | |
2013-08-13 | 38.240002 | 38.32 | 36.77 | 37.02 | 65379200 | 37.02 | |
2013-08-12 | 38.200001 | 38.50 | 38.099998 | 38.220001 | 31161000 | 38.220001 | |
2013-08-09 | 38.59 | 38.740002 | 38.009998 | 38.50 | 43532300 | 38.50 | |
2013-08-08 | 39.130001 | 39.189999 | 38.43 | 38.540001 | 41301000 | 38.540001 | |
2013-08-07 | 38.610001 | 38.939999 | 37.700001 | 38.869999 | 68854800 | 38.869999 | |
2013-08-06 | 39.110001 | 39.25 | 37.939999 | 38.549999 | 63950800 | 38.549999 | |
2013-08-05 | 38.43 | 39.32 | 38.25 | 39.189999 | 79994800 | 39.189999 | |
2013-08-02 | 37.66 | 38.490002 | 37.50 | 38.049999 | 73058500 | 38.049999 | |
2013-08-01 | 37.299999 | 38.290001 | 36.919998 | 37.490002 | 106066500 | 37.490002 | |
2013-07-31 | 37.959999 | 38.310001 | 36.330002 | 36.799999 | 154828700 | 36.799999 | |
2013-07-30 | 35.650002 | 37.959999 | 35.32 | 37.630001 | 173582800 | 37.630001 | |
2013-07-29 | 34.07 | 35.630001 | 34.009998 | 35.43 | 124718800 | 35.43 | |
2013-07-26 | 33.77 | 34.73 | 33.560001 | 34.009998 | 136028900 | 34.009998 | |
2013-07-25 | 33.540001 | 34.880001 | 32.75 | 34.360001 | 365457900 | 34.360001 | |
2013-07-24 | 26.32 | 26.530001 | 26.049999 | 26.51 | 82635600 | 26.51 | |
2013-07-23 | 26.10 | 26.299999 | 25.969999 | 26.129999 | 28221600 | 26.129999 | |
2013-07-22 | 25.99 | 26.129999 | 25.719999 | 26.049999 | 27526300 | 26.049999 | |
2013-07-19 | 25.82 | 26.110001 | 25.60 | 25.879999 | 46539700 | 25.879999 | |
2013-07-18 | 26.75 | 26.77 | 26.120001 | 26.18 | 24806900 | 26.18 | |
2013-07-17 | 26.370001 | 26.780001 | 26.299999 | 26.65 | 21518500 | 26.65 | |
2013-07-16 | 26.389999 | 26.75 | 26.01 | 26.32 | 30817600 | 26.32 | |
2013-07-15 | 25.93 | 26.43 | 25.65 | 26.280001 | 24234000 | 26.280001 | |
2013-07-12 | 25.74 | 25.93 | 25.549999 | 25.91 | 16537900 | 25.91 | |
2013-07-11 | 25.959999 | 26.00 | 25.450001 | 25.809999 | 26777400 | 25.809999 | |
2013-07-10 | 25.58 | 25.83 | 25.469999 | 25.799999 | 26721800 | 25.799999 | |
2013-07-09 | 25.07 | 25.49 | 25.030001 | 25.48 | 30387900 | 25.48 | |
2013-07-08 | 24.469999 | 25.040001 | 24.42 | 24.709999 | 27064600 | 24.709999 | |
2013-07-05 | 24.65 | 24.66 | 24.200001 | 24.370001 | 20229500 | 24.370001 | |
2013-07-03 | 24.219999 | 24.709999 | 24.15 | 24.52 | 10404400 | 24.52 | |
2013-07-02 | 24.700001 | 24.77 | 24.299999 | 24.41 | 18394100 | 24.41 | |
2013-07-01 | 24.969999 | 25.059999 | 24.620001 | 24.809999 | 20582200 | 24.809999 | |
2013-06-28 | 24.68 | 24.98 | 24.42 | 24.879999 | 96778900 | 24.879999 | |
2013-06-27 | 24.24 | 24.84 | 24.209999 | 24.66 | 34694100 | 24.66 | |
2013-06-26 | 24.51 | 24.65 | 23.99 | 24.16 | 29890300 | 24.16 | |
2013-06-25 | 24.139999 | 24.43 | 24.040001 | 24.25 | 24713200 | 24.25 | |
2013-06-24 | 23.950001 | 24.110001 | 23.379999 | 23.940001 | 40626000 | 23.940001 | |
2013-06-21 | 24.59 | 24.700001 | 24.049999 | 24.530001 | 45833900 | 24.530001 | |
2013-06-20 | 24.280001 | 24.75 | 23.65 | 23.90 | 42765600 | 23.90 | |
2013-06-19 | 24.200001 | 25.190001 | 24.10 | 24.309999 | 31790600 | 24.309999 | |
2013-06-18 | 24.09 | 24.690001 | 24.08 | 24.209999 | 36709100 | 24.209999 | |
2013-06-17 | 23.91 | 24.25 | 23.75 | 24.02 | 33664500 | 24.02 | |
2013-06-14 | 23.559999 | 23.889999 | 23.26 | 23.629999 | 30677100 | 23.629999 | |
2013-06-13 | 23.719999 | 23.83 | 23.27 | 23.73 | 31189300 | 23.73 | |
2013-06-12 | 24.16 | 24.26 | 23.58 | 23.77 | 26445800 | 23.77 | |
2013-06-11 | 24.030001 | 24.35 | 24.00 | 24.030001 | 29885900 | 24.030001 | |
2013-06-10 | 24.059999 | 24.60 | 23.99 | 24.33 | 58393000 | 24.33 | |
2013-06-07 | 23.030001 | 23.40 | 22.860001 | 23.290001 | 38699200 | 23.290001 | |
2013-06-06 | 22.99 | 23.09 | 22.67 | 22.969999 | 31260700 | 22.969999 | |
2013-06-05 | 23.35 | 23.709999 | 22.790001 | 22.90 | 53819700 | 22.90 | |
2013-06-04 | 23.889999 | 23.93 | 23.32 | 23.52 | 34760800 | 23.52 | |
2013-06-03 | 24.27 | 24.32 | 23.709999 | 23.85 | 35733800 | 23.85 | |
2013-05-31 | 24.629999 | 24.950001 | 24.27 | 24.35 | 35925000 | 24.35 | |
2013-05-30 | 24.129999 | 24.780001 | 23.93 | 24.549999 | 60733200 | 24.549999 | |
2013-05-29 | 23.790001 | 23.809999 | 23.26 | 23.32 | 64237800 | 23.32 | |
2013-05-28 | 24.540001 | 24.540001 | 23.92 | 24.10 | 50079700 | 24.10 | |
2013-05-24 | 24.969999 | 24.969999 | 24.08 | 24.309999 | 58727900 | 24.309999 | |
2013-05-23 | 24.799999 | 25.530001 | 24.77 | 25.059999 | 37663100 | 25.059999 | |
2013-05-22 | 25.65 | 25.85 | 24.92 | 25.16 | 45314500 | 25.16 | |
2013-05-21 | 25.870001 | 26.08 | 25.59 | 25.66 | 26261300 | 25.66 | |
2013-05-20 | 26.18 | 26.190001 | 25.690001 | 25.76 | 42402900 | 25.76 | |
2013-05-17 | 26.40 | 26.60 | 26.200001 | 26.25 | 29462700 | 26.25 | |
2013-05-16 | 26.48 | 26.549999 | 25.90 | 26.129999 | 35499100 | 26.129999 | |
2013-05-15 | 26.92 | 26.99 | 26.40 | 26.60 | 30299800 | 26.60 | |
2013-05-14 | 26.889999 | 27.280001 | 26.82 | 27.07 | 24930300 | 27.07 | |
2013-05-13 | 26.60 | 27.33 | 26.530001 | 26.82 | 29068800 | 26.82 | |
2013-05-10 | 27.139999 | 27.299999 | 26.57 | 26.68 | 30847100 | 26.68 | |
2013-05-09 | 27.08 | 27.549999 | 26.85 | 27.040001 | 33457200 | 27.040001 | |
2013-05-08 | 26.879999 | 27.299999 | 26.65 | 27.120001 | 34654900 | 27.120001 | |
2013-05-07 | 27.549999 | 27.85 | 26.85 | 26.889999 | 41259100 | 26.889999 | |
2013-05-06 | 28.33 | 28.459999 | 27.48 | 27.57 | 43939400 | 27.57 | |
2013-05-03 | 29.040001 | 29.07 | 28.15 | 28.309999 | 58506400 | 28.309999 | |
2013-05-02 | 28.01 | 29.02 | 27.98 | 28.969999 | 104257000 | 28.969999 | |
2013-05-01 | 27.85 | 27.92 | 27.309999 | 27.43 | 64567600 | 27.43 | |
2013-04-30 | 27.129999 | 27.85 | 27.01 | 27.77 | 36245700 | 27.77 | |
2013-04-29 | 27.16 | 27.41 | 26.860001 | 26.98 | 29201100 | 26.98 | |
2013-04-26 | 26.60 | 27.620001 | 26.60 | 26.85 | 33018000 | 26.85 | |
2013-04-25 | 26.07 | 26.40 | 26.00 | 26.139999 | 17150000 | 26.139999 | |
2013-04-24 | 25.93 | 26.40 | 25.799999 | 26.110001 | 19729900 | 26.110001 | |
2013-04-23 | 26.219999 | 26.33 | 25.77 | 25.98 | 25191500 | 25.98 | |
2013-04-22 | 25.809999 | 26.360001 | 25.700001 | 25.969999 | 25687600 | 25.969999 | |
2013-04-19 | 25.620001 | 25.959999 | 25.33 | 25.73 | 20380900 | 25.73 | |
2013-04-18 | 26.82 | 26.82 | 25.15 | 25.690001 | 39059000 | 25.690001 | |
2013-04-17 | 26.65 | 27.200001 | 26.389999 | 26.629999 | 26440600 | 26.629999 | |
2013-04-16 | 26.809999 | 27.110001 | 26.40 | 26.92 | 27365900 | 26.92 | |
2013-04-15 | 27.16 | 27.48 | 26.360001 | 26.52 | 30275400 | 26.52 | |
2013-04-12 | 28.00 | 28.00 | 27.24 | 27.40 | 28697400 | 27.40 | |
2013-04-11 | 27.48 | 28.10 | 27.25 | 28.02 | 33368500 | 28.02 | |
2013-04-10 | 27.01 | 27.84 | 26.90 | 27.57 | 45949400 | 27.57 | |
2013-04-09 | 26.58 | 26.889999 | 26.42 | 26.59 | 21311100 | 26.59 | |
2013-04-08 | 27.190001 | 27.200001 | 26.629999 | 26.85 | 27256000 | 26.85 | |
2013-04-05 | 26.860001 | 27.799999 | 26.610001 | 27.389999 | 64566600 | 27.389999 | |
2013-04-04 | 26.620001 | 27.23 | 26.110001 | 27.07 | 82016800 | 27.07 | |
2013-04-03 | 25.83 | 26.389999 | 25.700001 | 26.25 | 48195200 | 26.25 | |
2013-04-02 | 25.77 | 26.120001 | 25.299999 | 25.42 | 35153300 | 25.42 | |
2013-04-01 | 25.629999 | 25.889999 | 25.280001 | 25.530001 | 22249300 | 25.530001 | |
2013-03-28 | 26.09 | 26.17 | 25.52 | 25.58 | 28585700 | 25.58 | |
2013-03-27 | 25.00 | 26.280001 | 24.719999 | 26.09 | 52297400 | 26.09 | |
2013-03-26 | 25.08 | 25.48 | 25.030001 | 25.209999 | 26957200 | 25.209999 | |
2013-03-25 | 25.75 | 25.799999 | 25.08 | 25.129999 | 39199000 | 25.129999 | |
2013-03-22 | 25.799999 | 26.01 | 25.629999 | 25.73 | 18456300 | 25.73 | |
2013-03-21 | 25.66 | 26.110001 | 25.559999 | 25.74 | 24336100 | 25.74 | |
2013-03-20 | 26.68 | 26.690001 | 25.780001 | 25.860001 | 44006500 | 25.860001 | |
2013-03-19 | 26.530001 | 26.90 | 26.209999 | 26.549999 | 25254200 | 26.549999 | |
2013-03-18 | 26.370001 | 26.790001 | 25.780001 | 26.49 | 26653700 | 26.49 | |
2013-03-15 | 27.030001 | 27.059999 | 26.559999 | 26.65 | 31597400 | 26.65 | |
2013-03-14 | 27.10 | 27.43 | 26.83 | 27.040001 | 27646400 | 27.040001 | |
2013-03-13 | 27.620001 | 27.65 | 26.92 | 27.08 | 39619500 | 27.08 | |
2013-03-12 | 28.10 | 28.32 | 27.60 | 27.83 | 27569600 | 27.83 | |
2013-03-11 | 28.01 | 28.639999 | 27.83 | 28.139999 | 35642100 | 28.139999 | |
2013-03-08 | 28.43 | 28.469999 | 27.73 | 27.959999 | 44198900 | 27.959999 | |
2013-03-07 | 27.57 | 28.68 | 27.469999 | 28.58 | 74540200 | 28.58 | |
2013-03-06 | 28.10 | 28.129999 | 27.35 | 27.450001 | 33532600 | 27.450001 | |
2013-03-05 | 27.879999 | 28.18 | 27.209999 | 27.52 | 40622200 | 27.52 | |
2013-03-04 | 27.76 | 28.059999 | 27.440001 | 27.719999 | 32400700 | 27.719999 | |
2013-03-01 | 27.049999 | 28.120001 | 26.809999 | 27.780001 | 54064800 | 27.780001 | |
2013-02-28 | 26.84 | 27.299999 | 26.34 | 27.25 | 83027800 | 27.25 | |
2013-02-27 | 27.34 | 27.34 | 26.629999 | 26.870001 | 44319700 | 26.870001 | |
2013-02-26 | 27.360001 | 27.459999 | 26.700001 | 27.389999 | 31611700 | 27.389999 | |
2013-02-25 | 27.16 | 27.639999 | 27.15 | 27.27 | 34652000 | 27.27 | |
2013-02-22 | 27.620001 | 27.629999 | 26.82 | 27.129999 | 36350200 | 27.129999 | |
2013-02-21 | 28.280001 | 28.549999 | 27.15 | 27.280001 | 49642300 | 27.280001 | |
2013-02-20 | 28.92 | 29.049999 | 28.33 | 28.459999 | 42098200 | 28.459999 | |
2013-02-19 | 28.23 | 29.08 | 28.120001 | 28.93 | 49396400 | 28.93 | |
2013-02-15 | 28.52 | 28.75 | 28.09 | 28.32 | 33109300 | 28.32 | |
2013-02-14 | 28.02 | 28.629999 | 28.01 | 28.50 | 35615800 | 28.50 | |
2013-02-13 | 27.360001 | 28.32 | 27.309999 | 27.91 | 50164000 | 27.91 | |
2013-02-12 | 27.67 | 28.16 | 27.10 | 27.370001 | 93498700 | 27.370001 | |
2013-02-11 | 28.610001 | 28.68 | 28.040001 | 28.26 | 37361800 | 28.26 | |
2013-02-08 | 28.889999 | 29.17 | 28.51 | 28.549999 | 37708800 | 28.549999 | |
2013-02-07 | 29.110001 | 29.15 | 28.27 | 28.65 | 34540100 | 28.65 | |
2013-02-06 | 28.74 | 29.290001 | 28.66 | 29.049999 | 38375900 | 29.049999 | |
2013-02-05 | 28.26 | 28.959999 | 28.040001 | 28.639999 | 47948200 | 28.639999 | |
2013-02-04 | 29.059999 | 29.200001 | 28.01 | 28.110001 | 92362200 | 28.110001 | |
2013-02-01 | 31.01 | 31.02 | 29.629999 | 29.73 | 85856700 | 29.73 |
Date | Open | High | Low | Close | Volume | Adj Close | |
---|---|---|---|---|---|---|---|
2015-08-14 | 655.01001 | 659.85498 | 652.659973 | 657.119995 | 1069900 | 657.119995 | |
2015-08-13 | 659.322021 | 664.50 | 651.661011 | 656.450012 | 1804800 | 656.450012 | |
2015-08-12 | 663.080017 | 665.00 | 652.289978 | 659.559998 | 2936700 | 659.559998 | |
2015-08-11 | 669.200012 | 674.900024 | 654.27002 | 660.780029 | 5000900 | 660.780029 | |
2015-08-10 | 639.47998 | 643.440002 | 631.249023 | 633.72998 | 1526400 | 633.72998 | |
2015-08-07 | 640.22998 | 642.679993 | 629.710022 | 635.299988 | 1401600 | 635.299988 | |
2015-08-06 | 645.00 | 645.379028 | 632.25 | 642.679993 | 1560300 | 642.679993 | |
2015-08-05 | 634.330017 | 647.859985 | 633.159973 | 643.780029 | 2331200 | 643.780029 | |
2015-08-04 | 628.419983 | 634.809998 | 627.159973 | 629.25 | 1481800 | 629.25 | |
2015-08-03 | 625.340027 | 633.05603 | 625.340027 | 631.210022 | 1300300 | 631.210022 | |
2015-07-31 | 631.380005 | 632.909973 | 625.50 | 625.609985 | 1702400 | 625.609985 | |
2015-07-30 | 630.00 | 635.219971 | 622.049988 | 632.590027 | 1465300 | 632.590027 | |
2015-07-29 | 628.799988 | 633.359985 | 622.650024 | 631.929993 | 1565000 | 631.929993 | |
2015-07-28 | 632.830017 | 632.830017 | 623.309998 | 628.00 | 1704300 | 628.00 | |
2015-07-27 | 621.00 | 634.299988 | 620.50 | 627.26001 | 2668700 | 627.26001 | |
2015-07-24 | 647.00 | 648.169983 | 622.52002 | 623.559998 | 3608400 | 623.559998 | |
2015-07-23 | 661.27002 | 663.630005 | 641.00 | 644.280029 | 3001800 | 644.280029 | |
2015-07-22 | 660.890015 | 678.640015 | 659.00 | 662.099976 | 3689600 | 662.099976 | |
2015-07-21 | 655.210022 | 673.00 | 654.299988 | 662.299988 | 3348400 | 662.299988 | |
2015-07-20 | 659.23999 | 668.880005 | 653.01001 | 663.02002 | 5848800 | 663.02002 | |
2015-07-17 | 649.00 | 674.468018 | 645.00 | 672.929993 | 11134500 | 672.929993 | |
2015-07-16 | 565.119995 | 580.679993 | 565.00 | 579.849976 | 4053900 | 579.849976 | |
2015-07-15 | 560.130005 | 566.502991 | 556.789978 | 560.219971 | 1776600 | 560.219971 | |
2015-07-14 | 546.76001 | 565.848999 | 546.710022 | 561.099976 | 3225100 | 561.099976 | |
2015-07-13 | 532.880005 | 547.109985 | 532.400024 | 546.549988 | 2199800 | 546.549988 | |
2015-07-10 | 526.289978 | 532.559998 | 525.549988 | 530.130005 | 1859900 | 530.130005 | |
2015-07-09 | 523.119995 | 523.77002 | 520.349976 | 520.679993 | 1839400 | 520.679993 | |
2015-07-08 | 521.049988 | 522.734009 | 516.109985 | 516.830017 | 1264600 | 516.830017 | |
2015-07-07 | 523.130005 | 526.179993 | 515.179993 | 525.02002 | 1595700 | 525.02002 | |
2015-07-06 | 519.50 | 525.25 | 519.00 | 522.859985 | 1276500 | 522.859985 | |
2015-07-02 | 521.080017 | 524.650024 | 521.080017 | 523.400024 | 1234000 | 523.400024 | |
2015-07-01 | 524.72998 | 525.690002 | 518.22998 | 521.840027 | 1961000 | 521.840027 | |
2015-06-30 | 526.02002 | 526.25 | 520.50 | 520.51001 | 2217200 | 520.51001 | |
2015-06-29 | 525.01001 | 528.609985 | 520.539978 | 521.52002 | 1930900 | 521.52002 | |
2015-06-26 | 537.26001 | 537.76001 | 531.349976 | 531.690002 | 2011500 | 531.690002 | |
2015-06-25 | 538.869995 | 540.900024 | 535.22998 | 535.22998 | 1331500 | 535.22998 | |
2015-06-24 | 540.00 | 540.00 | 535.659973 | 537.840027 | 1283400 | 537.840027 | |
2015-06-23 | 539.640015 | 541.499023 | 535.25 | 540.47998 | 1196000 | 540.47998 | |
2015-06-22 | 539.590027 | 543.73999 | 537.530029 | 538.190002 | 1242500 | 538.190002 | |
2015-06-19 | 537.210022 | 538.25 | 533.01001 | 536.690002 | 1885700 | 536.690002 | |
2015-06-18 | 531.00 | 538.150024 | 530.789978 | 536.72998 | 1828100 | 536.72998 | |
2015-06-17 | 529.369995 | 530.97998 | 525.099976 | 529.26001 | 1268600 | 529.26001 | |
2015-06-16 | 528.400024 | 529.640015 | 525.559998 | 528.150024 | 1069300 | 528.150024 | |
2015-06-15 | 528.00 | 528.299988 | 524.00 | 527.200012 | 1630700 | 527.200012 | |
2015-06-12 | 531.599976 | 533.119995 | 530.159973 | 532.330017 | 952400 | 532.330017 | |
2015-06-11 | 538.424988 | 538.97998 | 533.02002 | 534.609985 | 1205000 | 534.609985 | |
2015-06-10 | 529.359985 | 538.359985 | 529.349976 | 536.690002 | 1811400 | 536.690002 | |
2015-06-09 | 527.559998 | 529.200012 | 523.01001 | 526.690002 | 1441600 | 526.690002 | |
2015-06-08 | 533.309998 | 534.119995 | 526.23999 | 526.830017 | 1520600 | 526.830017 | |
2015-06-05 | 536.349976 | 537.200012 | 532.52002 | 533.330017 | 1375000 | 533.330017 | |
2015-06-04 | 537.76001 | 540.590027 | 534.320007 | 536.700012 | 1335600 | 536.700012 | |
2015-06-03 | 539.909973 | 543.50 | 537.109985 | 540.309998 | 1714500 | 540.309998 | |
2015-06-02 | 532.929993 | 543.00 | 531.330017 | 539.179993 | 1934700 | 539.179993 | |
2015-06-01 | 536.789978 | 536.789978 | 529.76001 | 533.98999 | 1899600 | 533.98999 | |
2015-05-29 | 537.369995 | 538.630005 | 531.450012 | 532.109985 | 2584900 | 532.109985 | |
2015-05-28 | 538.01001 | 540.609985 | 536.25 | 539.780029 | 1027900 | 539.780029 | |
2015-05-27 | 532.799988 | 540.549988 | 531.710022 | 539.789978 | 1520400 | 539.789978 | |
2015-05-26 | 538.119995 | 539.00 | 529.880005 | 532.320007 | 2403400 | 532.320007 | |
2015-05-22 | 540.150024 | 544.190002 | 539.51001 | 540.109985 | 1173300 | 540.109985 | |
2015-05-21 | 537.950012 | 543.840027 | 535.97998 | 542.51001 | 1461400 | 542.51001 | |
2015-05-20 | 538.48999 | 542.919983 | 532.971985 | 539.27002 | 1429100 | 539.27002 | |
2015-05-19 | 533.97998 | 540.659973 | 533.039978 | 537.359985 | 1963300 | 537.359985 | |
2015-05-18 | 532.01001 | 534.820007 | 528.849976 | 532.299988 | 1998600 | 532.299988 | |
2015-05-15 | 539.179993 | 539.273987 | 530.380005 | 533.849976 | 1962700 | 533.849976 | |
2015-05-14 | 533.77002 | 539.00 | 532.409973 | 538.400024 | 1399100 | 538.400024 | |
2015-05-13 | 530.559998 | 534.322021 | 528.655029 | 529.619995 | 1252300 | 529.619995 | |
2015-05-12 | 531.599976 | 533.208984 | 525.26001 | 529.039978 | 1625400 | 529.039978 | |
2015-05-11 | 538.369995 | 541.97998 | 535.400024 | 535.700012 | 905300 | 535.700012 | |
2015-05-08 | 536.650024 | 541.150024 | 525.00 | 538.219971 | 1527600 | 538.219971 | |
2015-05-07 | 523.98999 | 533.460022 | 521.75 | 530.700012 | 1546300 | 530.700012 | |
2015-05-06 | 531.23999 | 532.380005 | 521.085022 | 524.219971 | 1567000 | 524.219971 | |
2015-05-05 | 538.210022 | 539.73999 | 530.390991 | 530.799988 | 1383100 | 530.799988 | |
2015-05-04 | 538.530029 | 544.070007 | 535.059998 | 540.780029 | 1308000 | 540.780029 | |
2015-05-01 | 538.429993 | 539.539978 | 532.099976 | 537.900024 | 1768200 | 537.900024 | |
2015-04-30 | 547.869995 | 548.590027 | 535.049988 | 537.340027 | 2082200 | 537.340027 | |
2015-04-29 | 550.469971 | 553.679993 | 546.905029 | 549.080017 | 1698800 | 549.080017 | |
2015-04-28 | 554.640015 | 556.02002 | 550.366028 | 553.679993 | 1491000 | 553.679993 | |
2015-04-27 | 563.390015 | 565.950012 | 553.200012 | 555.369995 | 2398000 | 555.369995 | |
2015-04-24 | 566.102522 | 571.14259 | 557.252507 | 565.062561 | 4932500 | 565.062561 | |
2015-04-23 | 541.002435 | 550.96249 | 540.23244 | 547.002472 | 4184900 | 547.002472 | |
2015-04-22 | 534.402426 | 541.082489 | 531.752397 | 539.367458 | 1593600 | 539.367458 | |
2015-04-21 | 537.512456 | 539.392429 | 533.677415 | 533.972413 | 1844800 | 533.972413 | |
2015-04-20 | 525.602352 | 536.092424 | 524.50235 | 535.382408 | 1679300 | 535.382408 | |
2015-04-17 | 528.662379 | 529.842435 | 521.012371 | 524.052386 | 2144100 | 524.052386 | |
2015-04-16 | 529.902414 | 535.592457 | 529.612373 | 533.802391 | 1299900 | 533.802391 | |
2015-04-15 | 528.702406 | 534.732432 | 523.22235 | 532.532429 | 2318800 | 532.532429 | |
2015-04-14 | 536.252409 | 537.572435 | 528.094354 | 530.392405 | 2604100 | 530.392405 | |
2015-04-13 | 538.412385 | 544.062463 | 537.312445 | 539.172404 | 1645300 | 539.172404 | |
2015-04-10 | 542.292411 | 542.292411 | 537.312445 | 540.012477 | 1409500 | 540.012477 | |
2015-04-09 | 541.032486 | 541.95249 | 535.49239 | 540.782472 | 1557900 | 540.782472 | |
2015-04-08 | 538.382457 | 543.852415 | 538.382457 | 541.612446 | 1178500 | 541.612446 | |
2015-04-07 | 538.08244 | 542.692434 | 536.002395 | 537.022465 | 1302900 | 537.022465 | |
2015-04-06 | 532.222375 | 538.412385 | 529.572407 | 536.767432 | 1324400 | 536.767432 | |
2015-04-02 | 540.852427 | 540.852427 | 533.849395 | 535.532478 | 1716400 | 535.532478 | |
2015-04-01 | 548.602441 | 551.142488 | 539.502472 | 542.562439 | 1963100 | 542.562439 | |
2015-03-31 | 550.00246 | 554.712521 | 546.722468 | 548.002468 | 1588000 | 548.002468 | |
2015-03-30 | 551.622503 | 553.472487 | 548.17249 | 552.032502 | 1287500 | 552.032502 | |
2015-03-27 | 553.002509 | 555.282565 | 548.132463 | 548.342512 | 1897500 | 548.342512 | |
2015-03-26 | 557.59255 | 558.90254 | 550.652497 | 555.172522 | 1572600 | 555.172522 | |
2015-03-25 | 570.50259 | 572.262605 | 558.742494 | 558.787478 | 2152300 | 558.787478 | |
2015-03-24 | 562.562541 | 574.592603 | 561.212586 | 570.192597 | 2583300 | 570.192597 | |
2015-03-23 | 560.432554 | 562.362529 | 555.832536 | 558.81251 | 1643800 | 558.81251 | |
2015-03-20 | 561.652574 | 561.722529 | 559.052548 | 560.362537 | 2616900 | 560.362537 | |
2015-03-19 | 559.392531 | 560.802526 | 556.147548 | 557.992512 | 1197300 | 557.992512 | |
2015-03-18 | 552.50248 | 559.782578 | 547.002472 | 559.502513 | 2134500 | 559.502513 | |
2015-03-17 | 551.712533 | 553.802493 | 548.002468 | 550.842532 | 1805500 | 550.842532 | |
2015-03-16 | 550.952514 | 556.852484 | 546.002476 | 554.512509 | 1641000 | 554.512509 | |
2015-03-13 | 553.502537 | 558.402572 | 544.222448 | 547.322503 | 1703600 | 547.322503 | |
2015-03-12 | 553.512513 | 556.37253 | 550.462523 | 555.512505 | 1389600 | 555.512505 | |
2015-03-11 | 555.142533 | 558.142521 | 550.682486 | 551.182515 | 1820800 | 551.182515 | |
2015-03-10 | 564.252539 | 564.852512 | 554.732473 | 555.012538 | 1792300 | 555.012538 | |
2015-03-09 | 566.862541 | 570.272589 | 563.537504 | 568.852557 | 1062100 | 568.852557 | |
2015-03-06 | 574.882583 | 576.682625 | 566.762597 | 567.687558 | 1659100 | 567.687558 | |
2015-03-05 | 575.022616 | 577.912621 | 573.412548 | 575.332609 | 1389600 | 575.332609 | |
2015-03-04 | 571.872558 | 577.112576 | 568.012607 | 573.372583 | 1876800 | 573.372583 | |
2015-03-03 | 570.452587 | 575.392649 | 566.522559 | 573.64261 | 1704800 | 573.64261 | |
2015-03-02 | 560.532559 | 572.152623 | 558.752531 | 571.342601 | 2129600 | 571.342601 | |
2015-02-27 | 554.242482 | 564.712602 | 552.902503 | 558.402572 | 2410200 | 558.402572 | |
2015-02-26 | 543.212476 | 556.142529 | 541.502464 | 555.482516 | 2311500 | 555.482516 | |
2015-02-25 | 535.90245 | 546.22244 | 535.447406 | 543.872489 | 1826000 | 543.872489 | |
2015-02-24 | 530.002419 | 536.792403 | 528.252381 | 536.092424 | 1005100 | 536.092424 | |
2015-02-23 | 536.052398 | 536.441465 | 529.412361 | 531.912381 | 1457900 | 531.912381 | |
2015-02-20 | 543.132484 | 543.75247 | 535.802444 | 538.952441 | 1444400 | 538.952441 | |
2015-02-19 | 538.042413 | 543.11247 | 538.012424 | 542.872432 | 989100 | 542.872432 | |
2015-02-18 | 541.402458 | 545.492471 | 537.512456 | 539.702422 | 1453100 | 539.702422 | |
2015-02-17 | 546.832511 | 550.00246 | 541.092465 | 542.842504 | 1616800 | 542.842504 | |
2015-02-13 | 543.352447 | 549.912491 | 543.132484 | 549.012501 | 1900300 | 549.012501 | |
2015-02-12 | 537.252405 | 544.822482 | 534.675391 | 542.932472 | 1620200 | 542.932472 | |
2015-02-11 | 535.302416 | 538.452473 | 533.380397 | 535.972405 | 1377800 | 535.972405 | |
2015-02-10 | 529.302379 | 537.702431 | 526.922378 | 536.942412 | 1749900 | 536.942412 | |
2015-02-09 | 528.002366 | 532.002411 | 526.022388 | 527.832406 | 1267800 | 527.832406 | |
2015-02-06 | 527.642431 | 537.202463 | 526.412373 | 531.002415 | 1749400 | 531.002415 | |
2015-02-05 | 523.792334 | 528.502395 | 522.092359 | 527.582391 | 1849800 | 527.582391 | |
2015-02-04 | 529.2424 | 532.67442 | 521.272361 | 522.762349 | 1663700 | 522.762349 | |
2015-02-03 | 528.002366 | 533.40243 | 523.262377 | 529.2424 | 2038700 | 529.2424 | |
2015-02-02 | 531.732383 | 533.002407 | 518.552316 | 528.482381 | 2849800 | 528.482381 | |
2015-01-30 | 515.862322 | 539.872444 | 515.522339 | 534.522445 | 5606400 | 534.522445 | |
2015-01-29 | 511.002313 | 511.092313 | 501.202274 | 510.662331 | 4186400 | 510.662331 | |
2015-01-28 | 522.782423 | 522.992349 | 510.002318 | 510.002318 | 1683800 | 510.002318 | |
2015-01-27 | 529.972369 | 530.702398 | 518.192381 | 518.63237 | 1904000 | 518.63237 | |
2015-01-26 | 538.532466 | 539.002444 | 529.672413 | 535.212448 | 1543700 | 535.212448 | |
2015-01-23 | 535.592457 | 542.172453 | 533.002407 | 539.952437 | 2281700 | 539.952437 | |
2015-01-22 | 521.482349 | 536.332463 | 519.702382 | 534.39245 | 2676900 | 534.39245 | |
2015-01-21 | 507.252283 | 519.282407 | 506.202315 | 518.042312 | 2268700 | 518.042312 | |
2015-01-20 | 511.002313 | 512.502307 | 506.018277 | 506.902294 | 2227900 | 506.902294 | |
2015-01-16 | 500.012273 | 508.1923 | 500.002267 | 508.082288 | 2298300 | 508.082288 | |
2015-01-15 | 505.572291 | 505.682273 | 497.762267 | 501.792271 | 2715800 | 501.792271 | |
2015-01-14 | 494.652237 | 503.232286 | 493.002234 | 500.872267 | 2235700 | 500.872267 | |
2015-01-13 | 498.842256 | 502.982302 | 492.392254 | 496.182251 | 2370500 | 496.182251 | |
2015-01-12 | 494.942247 | 495.978261 | 487.562205 | 492.552209 | 2322400 | 492.552209 | |
2015-01-09 | 504.7623 | 504.922285 | 494.792239 | 496.172274 | 2069400 | 496.172274 | |
2015-01-08 | 497.992238 | 503.4823 | 491.002212 | 502.682255 | 3353600 | 502.682255 | |
2015-01-07 | 507.002299 | 507.246285 | 499.652247 | 501.102268 | 2065100 | 501.102268 | |
2015-01-06 | 515.002358 | 516.177334 | 501.052266 | 501.962262 | 2899900 | 501.962262 | |
2015-01-05 | 523.262377 | 524.332389 | 513.062315 | 513.872306 | 2059800 | 513.872306 | |
2015-01-02 | 529.012399 | 531.272443 | 524.102327 | 524.812404 | 1447600 | 524.812404 | |
2014-12-31 | 531.252429 | 532.602384 | 525.802363 | 526.402397 | 1368200 | 526.402397 | |
2014-12-30 | 528.092396 | 531.152424 | 527.132366 | 530.422394 | 876300 | 530.422394 | |
2014-12-29 | 532.192446 | 535.482414 | 530.013375 | 530.332426 | 2278500 | 530.332426 | |
2014-12-26 | 528.772422 | 534.252417 | 527.312364 | 534.032454 | 1036000 | 534.032454 | |
2014-12-24 | 530.512424 | 531.761394 | 527.022384 | 528.772422 | 705900 | 528.772422 | |
2014-12-23 | 527.00237 | 534.56241 | 526.292354 | 530.592416 | 2197600 | 530.592416 | |
2014-12-22 | 516.082347 | 526.462376 | 516.082347 | 524.872383 | 2723800 | 524.872383 | |
2014-12-19 | 511.512318 | 517.722342 | 506.91331 | 516.352313 | 3690200 | 516.352313 | |
2014-12-18 | 512.952333 | 513.872306 | 504.70229 | 511.102319 | 2926700 | 511.102319 | |
2014-12-17 | 497.002248 | 507.002299 | 496.812244 | 504.892295 | 2883200 | 504.892295 | |
2014-12-16 | 511.562321 | 513.052308 | 489.00222 | 495.392273 | 3964300 | 495.392273 | |
2014-12-15 | 522.742335 | 523.102331 | 513.272333 | 513.80229 | 2813400 | 513.80229 | |
2014-12-12 | 523.512391 | 528.502395 | 518.662298 | 518.662298 | 1994600 | 518.662298 | |
2014-12-11 | 527.802355 | 533.922411 | 527.102376 | 528.34241 | 1610800 | 528.34241 | |
2014-12-10 | 533.082399 | 536.332463 | 525.562386 | 526.062353 | 1712300 | 526.062353 | |
2014-12-09 | 522.142362 | 534.192438 | 520.502366 | 533.37244 | 1871300 | 533.37244 | |
2014-12-08 | 527.132366 | 531.002415 | 523.792334 | 526.982357 | 2329400 | 526.982357 | |
2014-12-05 | 531.002415 | 532.892425 | 524.282386 | 525.262369 | 2565600 | 525.262369 | |
2014-12-04 | 531.1624 | 537.342434 | 528.592424 | 537.312445 | 1392100 | 537.312445 | |
2014-12-03 | 531.442404 | 535.998416 | 529.262414 | 531.322384 | 1278000 | 531.322384 | |
2014-12-02 | 533.512412 | 535.502427 | 529.802408 | 533.752389 | 1525800 | 533.752389 | |
2014-12-01 | 538.902438 | 541.412434 | 531.862379 | 533.802391 | 2115400 | 533.802391 | |
2014-11-28 | 540.622426 | 542.002431 | 536.602429 | 541.832471 | 1148300 | 541.832471 | |
2014-11-26 | 540.882478 | 541.552406 | 537.044437 | 540.372412 | 1523000 | 540.372412 | |
2014-11-25 | 539.002444 | 543.98241 | 538.60444 | 541.082489 | 1789100 | 541.082489 | |
2014-11-24 | 537.652489 | 542.702471 | 535.622446 | 539.272471 | 1706000 | 539.272471 | |
2014-11-21 | 541.612446 | 542.142464 | 536.562402 | 537.502419 | 2223700 | 537.502419 | |
2014-11-20 | 531.252429 | 535.112381 | 531.082408 | 534.832438 | 1562000 | 534.832438 | |
2014-11-19 | 535.002399 | 538.242425 | 530.082412 | 536.992415 | 1391600 | 536.992415 | |
2014-11-18 | 537.502419 | 541.942452 | 534.172425 | 535.032449 | 1962700 | 535.032449 | |
2014-11-17 | 543.582448 | 543.792436 | 534.063361 | 536.512461 | 1725800 | 536.512461 | |
2014-11-14 | 546.682442 | 546.682442 | 542.152501 | 544.402507 | 1289200 | 544.402507 | |
2014-11-13 | 549.802448 | 549.802448 | 543.482442 | 545.38249 | 1339400 | 545.38249 | |
2014-11-12 | 550.392507 | 550.462523 | 545.172441 | 547.312465 | 1129400 | 547.312465 | |
2014-11-11 | 548.492459 | 551.942473 | 546.302493 | 550.29244 | 965500 | 550.29244 | |
2014-11-10 | 541.462498 | 549.592522 | 541.022449 | 547.492463 | 1134600 | 547.492463 | |
2014-11-07 | 546.212525 | 546.212525 | 538.672437 | 541.012473 | 1633800 | 541.012473 | |
2014-11-06 | 545.502448 | 546.887472 | 540.972385 | 542.042458 | 1333300 | 542.042458 | |
2014-11-05 | 556.802481 | 556.802481 | 544.052426 | 545.922423 | 2032300 | 545.922423 | |
2014-11-04 | 553.002509 | 555.502529 | 549.302481 | 554.112486 | 1244200 | 554.112486 | |
2014-11-03 | 555.502529 | 557.902544 | 553.23251 | 555.222464 | 1382300 | 555.222464 | |
2014-10-31 | 559.352504 | 559.572529 | 554.752486 | 559.082538 | 2035100 | 559.082538 | |
2014-10-30 | 548.952522 | 552.802497 | 543.512493 | 550.312514 | 1455500 | 550.312514 | |
2014-10-29 | 550.00246 | 554.19254 | 546.982459 | 549.332532 | 1770500 | 549.332532 | |
2014-10-28 | 543.002488 | 548.98245 | 541.622422 | 548.902519 | 1271000 | 548.902519 | |
2014-10-27 | 537.032441 | 544.412422 | 537.032441 | 540.772496 | 1185300 | 540.772496 | |
2014-10-24 | 544.36248 | 544.882461 | 535.792407 | 539.782476 | 1973100 | 539.782476 | |
2014-10-23 | 539.322474 | 547.222436 | 535.852386 | 543.98241 | 2348800 | 543.98241 | |
2014-10-22 | 529.892437 | 539.802428 | 528.802351 | 532.712427 | 2919300 | 532.712427 | |
2014-10-21 | 525.192353 | 526.792383 | 519.112324 | 526.542369 | 2336300 | 526.542369 | |
2014-10-20 | 509.452317 | 521.762353 | 508.102301 | 520.84241 | 2607500 | 520.84241 | |
2014-10-17 | 527.252385 | 530.982402 | 508.532313 | 511.172335 | 5539400 | 511.172335 | |
2014-10-16 | 519.002342 | 529.432374 | 515.002358 | 524.512387 | 3708600 | 524.512387 | |
2014-10-15 | 531.012391 | 532.802396 | 518.302363 | 530.032409 | 3719400 | 530.032409 | |
2014-10-14 | 538.902438 | 547.192507 | 533.172368 | 537.942408 | 2222600 | 537.942408 | |
2014-10-13 | 544.992443 | 549.502492 | 533.102413 | 533.212456 | 2581700 | 533.212456 | |
2014-10-10 | 557.722484 | 565.132577 | 544.052426 | 544.492476 | 3081900 | 544.492476 | |
2014-10-09 | 571.182555 | 571.492549 | 559.062524 | 560.882579 | 2524800 | 560.882579 | |
2014-10-08 | 565.572566 | 573.882587 | 557.492484 | 572.502582 | 1990900 | 572.502582 | |
2014-10-07 | 574.402629 | 575.27263 | 563.742534 | 563.742534 | 1911300 | 563.742534 | |
2014-10-06 | 578.802574 | 581.002639 | 574.442595 | 577.352614 | 1214600 | 577.352614 | |
2014-10-03 | 573.052613 | 577.227576 | 572.502582 | 575.282606 | 1141700 | 575.282606 | |
2014-10-02 | 567.312567 | 571.912585 | 563.322559 | 570.082615 | 1178400 | 570.082615 | |
2014-10-01 | 576.012635 | 577.582615 | 567.01255 | 568.272597 | 1445500 | 568.272597 | |
2014-09-30 | 576.932578 | 579.852634 | 572.852541 | 577.36259 | 1621700 | 577.36259 | |
2014-09-29 | 571.7526 | 578.192625 | 571.172579 | 576.362594 | 1282400 | 576.362594 | |
2014-09-26 | 576.062638 | 579.2526 | 574.662558 | 577.1026 | 1443700 | 577.1026 | |
2014-09-25 | 587.552646 | 587.982658 | 574.182604 | 575.062581 | 1926000 | 575.062581 | |
2014-09-24 | 581.462641 | 589.632691 | 580.522624 | 587.992634 | 1728100 | 587.992634 | |
2014-09-23 | 586.852606 | 586.852606 | 581.002639 | 581.132634 | 1471400 | 581.132634 | |
2014-09-22 | 593.82271 | 593.951665 | 583.462694 | 587.372648 | 1689500 | 587.372648 | |
2014-09-19 | 591.502688 | 596.482654 | 589.502696 | 596.082692 | 3736600 | 596.082692 | |
2014-09-18 | 587.002675 | 589.542661 | 585.002622 | 589.272695 | 1444600 | 589.272695 | |
2014-09-17 | 580.012619 | 587.522656 | 578.777665 | 584.772683 | 1692800 | 584.772683 | |
2014-09-16 | 572.762572 | 581.502606 | 572.662566 | 579.95264 | 1480400 | 579.95264 | |
2014-09-15 | 572.94257 | 574.952599 | 568.212618 | 573.102555 | 1597600 | 573.102555 | |
2014-09-12 | 581.002639 | 581.642639 | 574.462608 | 575.622589 | 1601700 | 575.622589 | |
2014-09-11 | 580.362639 | 581.812599 | 576.262588 | 581.352598 | 1221000 | 581.352598 | |
2014-09-10 | 581.502606 | 583.502659 | 576.942615 | 583.102636 | 977400 | 583.102636 | |
2014-09-09 | 588.902723 | 589.002667 | 580.002643 | 581.012615 | 1287200 | 581.012615 | |
2014-09-08 | 586.602653 | 591.772715 | 586.302635 | 589.722659 | 1431000 | 589.722659 | |
2014-09-05 | 583.982613 | 586.55265 | 581.952632 | 586.082672 | 1632400 | 586.082672 | |
2014-09-04 | 580.002643 | 586.00268 | 579.222611 | 581.982621 | 1458200 | 581.982621 | |
2014-09-03 | 580.002643 | 582.992655 | 575.002602 | 577.942611 | 1215100 | 577.942611 | |
2014-09-02 | 571.852545 | 577.832629 | 571.192593 | 577.332662 | 1578400 | 577.332662 | |
2014-08-29 | 571.332625 | 572.04258 | 567.07155 | 571.60253 | 1083800 | 571.60253 | |
2014-08-28 | 569.562573 | 573.252563 | 567.102518 | 569.202577 | 1292900 | 569.202577 | |
2014-08-27 | 577.272622 | 578.492581 | 570.105627 | 571.002557 | 1703400 | 571.002557 | |
2014-08-26 | 581.262629 | 581.802623 | 576.582619 | 577.862619 | 1639700 | 577.862619 | |
2014-08-25 | 584.722619 | 585.002622 | 579.002647 | 580.202654 | 1361400 | 580.202654 | |
2014-08-22 | 583.592689 | 585.238682 | 580.642643 | 582.562642 | 789100 | 582.562642 | |
2014-08-21 | 583.822628 | 584.502655 | 581.142671 | 583.372664 | 914800 | 583.372664 | |
2014-08-20 | 585.88266 | 586.702658 | 582.572618 | 584.492618 | 1036700 | 584.492618 | |
2014-08-19 | 585.002622 | 587.342658 | 584.002627 | 586.862643 | 978700 | 586.862643 | |
2014-08-18 | 576.11258 | 584.512631 | 576.002598 | 582.162619 | 1284100 | 582.162619 | |
2014-08-15 | 577.862619 | 579.382595 | 570.522603 | 573.482564 | 1519200 | 573.482564 | |
2014-08-14 | 576.182596 | 577.902645 | 570.882599 | 574.652643 | 985500 | 574.652643 | |
2014-08-13 | 567.312567 | 575.002602 | 565.752564 | 574.782639 | 1441800 | 574.782639 | |
2014-08-12 | 564.522567 | 565.902572 | 560.882579 | 562.732562 | 1542000 | 562.732562 | |
2014-08-11 | 569.992585 | 570.492553 | 566.002578 | 567.882551 | 1214700 | 567.882551 | |
2014-08-08 | 563.562536 | 570.252576 | 560.3525 | 568.772626 | 1494800 | 568.772626 | |
2014-08-07 | 568.00257 | 569.89258 | 561.102482 | 563.362525 | 1110900 | 563.362525 | |
2014-08-06 | 561.782569 | 570.702601 | 560.002541 | 566.376589 | 1334400 | 566.376589 | |
2014-08-05 | 570.052564 | 571.982601 | 562.612543 | 565.072598 | 1551200 | 565.072598 | |
2014-08-04 | 569.042531 | 575.352561 | 564.102531 | 573.152619 | 1427300 | 573.152619 | |
2014-08-01 | 570.402584 | 575.962633 | 562.85252 | 566.072594 | 1955300 | 566.072594 | |
2014-07-31 | 580.602616 | 583.652668 | 570.002561 | 571.60253 | 2102800 | 571.60253 | |
2014-07-30 | 586.55265 | 589.502696 | 584.002627 | 587.42265 | 1016500 | 587.42265 | |
2014-07-29 | 588.752653 | 589.702707 | 583.517654 | 585.612633 | 1349900 | 585.612633 | |
2014-07-28 | 588.072688 | 592.502683 | 584.755668 | 590.602636 | 986800 | 590.602636 | |
2014-07-25 | 590.402686 | 591.862684 | 587.032665 | 589.022681 | 932500 | 589.022681 | |
2014-07-24 | 596.452725 | 599.502716 | 591.772715 | 593.352671 | 1035100 | 593.352671 | |
2014-07-23 | 593.232652 | 597.852683 | 592.502683 | 595.982686 | 1233200 | 595.982686 | |
2014-07-22 | 590.722655 | 599.652725 | 590.602636 | 594.742652 | 1699200 | 594.742652 | |
2014-07-21 | 591.752702 | 594.402731 | 585.235622 | 589.472645 | 2062100 | 589.472645 | |
2014-07-18 | 593.002712 | 596.802684 | 582.002635 | 595.082696 | 4014200 | 595.082696 | |
2014-07-17 | 579.532665 | 580.992601 | 568.61258 | 573.732579 | 3016600 | 573.732579 | |
2014-07-16 | 588.002671 | 588.402694 | 582.202646 | 582.662587 | 1397100 | 582.662587 | |
2014-07-15 | 585.742628 | 585.807626 | 576.562606 | 584.782659 | 1623000 | 584.782659 | |
2014-07-14 | 582.602608 | 585.212671 | 578.032641 | 584.872627 | 1854100 | 584.872627 | |
2014-07-11 | 571.912585 | 580.85263 | 571.422594 | 579.182645 | 1621700 | 579.182645 | |
2014-07-10 | 565.912548 | 576.592656 | 565.012558 | 571.102563 | 1356700 | 571.102563 | |
2014-07-09 | 571.582578 | 576.72259 | 569.378536 | 576.082652 | 1116800 | 576.082652 | |
2014-07-08 | 577.662607 | 579.530645 | 566.137592 | 571.092587 | 1909500 | 571.092587 | |
2014-07-07 | 583.76265 | 586.432631 | 579.592644 | 582.252649 | 1064600 | 582.252649 | |
2014-07-03 | 583.352589 | 585.01266 | 580.922585 | 584.732656 | 714200 | 584.732656 | |
2014-07-02 | 583.352589 | 585.442672 | 580.392628 | 582.33766 | 1056400 | 582.33766 | |
2014-07-01 | 578.32262 | 584.402649 | 576.652635 | 582.672624 | 1448000 | 582.672624 | |
2014-06-30 | 578.662603 | 579.572631 | 574.752588 | 575.282606 | 1313800 | 575.282606 | |
2014-06-27 | 577.182592 | 579.872648 | 573.802595 | 577.242632 | 2236900 | 577.242632 | |
2014-06-26 | 581.002639 | 582.45266 | 571.852545 | 576.002598 | 1742000 | 576.002598 | |
2014-06-25 | 565.262572 | 579.962616 | 565.222546 | 578.652627 | 1969400 | 578.652627 | |
2014-06-24 | 565.192556 | 572.648612 | 561.012574 | 564.622572 | 2207100 | 564.622572 | |
2014-06-23 | 555.152509 | 565.002582 | 554.252519 | 564.952579 | 1536800 | 564.952579 | |
2014-06-20 | 556.852484 | 557.582513 | 550.394526 | 556.362492 | 4508300 | 556.362492 | |
2014-06-19 | 554.242482 | 555.0025 | 548.512473 | 554.902556 | 2456800 | 554.902556 | |
2014-06-18 | 544.862448 | 553.562516 | 544.002484 | 553.372481 | 1741800 | 553.372481 | |
2014-06-17 | 544.202496 | 545.32245 | 539.33245 | 543.012465 | 1444600 | 543.012465 | |
2014-06-16 | 549.262515 | 549.62245 | 541.522477 | 544.282488 | 1702600 | 544.282488 | |
2014-06-13 | 552.262503 | 552.302469 | 545.562488 | 551.762536 | 1220500 | 551.762536 | |
2014-06-12 | 557.302509 | 557.992512 | 548.462531 | 551.352476 | 1458500 | 551.352476 | |
2014-06-11 | 558.002549 | 559.882522 | 555.022514 | 558.842561 | 1100100 | 558.842561 | |
2014-06-10 | 560.512546 | 563.602502 | 557.902544 | 560.552511 | 1351700 | 560.552511 | |
2014-06-09 | 557.152562 | 562.902584 | 556.042523 | 562.122552 | 1467500 | 562.122552 | |
2014-06-06 | 558.062528 | 558.062528 | 548.932448 | 556.332564 | 1736800 | 556.332564 | |
2014-06-05 | 546.402499 | 554.952498 | 544.452449 | 553.90256 | 1689100 | 553.90256 | |
2014-06-04 | 541.502464 | 548.612478 | 538.752429 | 544.662436 | 1816500 | 544.662436 | |
2014-06-03 | 550.99248 | 552.342557 | 542.552463 | 544.942501 | 1866600 | 544.942501 | |
2014-06-02 | 560.702581 | 560.902593 | 545.732448 | 553.932488 | 1435000 | 553.932488 | |
2014-05-30 | 560.802526 | 561.352496 | 555.912467 | 559.892559 | 1771100 | 559.892559 | |
2014-05-29 | 563.352549 | 564.002525 | 558.712565 | 560.082534 | 1354100 | 560.082534 | |
2014-05-28 | 564.57257 | 567.842585 | 561.002537 | 561.682502 | 1652000 | 561.682502 | |
2014-05-27 | 556.002496 | 566.002578 | 554.352463 | 565.952575 | 2104200 | 565.952575 | |
2014-05-23 | 547.262462 | 553.642508 | 543.702467 | 552.702492 | 1932200 | 552.702492 | |
2014-05-22 | 541.132431 | 547.602445 | 540.782472 | 545.062459 | 1615800 | 545.062459 | |
2014-05-21 | 532.902462 | 539.185441 | 531.912381 | 538.942465 | 1196300 | 538.942465 | |
2014-05-20 | 529.742368 | 536.232396 | 526.302392 | 529.772418 | 1784800 | 529.772418 | |
2014-05-19 | 519.702382 | 529.782456 | 517.58537 | 528.862391 | 1277800 | 528.862391 | |
2014-05-16 | 521.39238 | 521.802379 | 515.442347 | 520.632362 | 1485300 | 520.632362 | |
2014-05-15 | 525.702357 | 525.872379 | 517.422325 | 519.982324 | 1704400 | 519.982324 | |
2014-05-14 | 533.002407 | 533.002407 | 525.292358 | 526.652412 | 1191800 | 526.652412 | |
2014-05-13 | 530.892433 | 536.072411 | 529.512428 | 533.092437 | 1653400 | 533.092437 | |
2014-05-12 | 523.512391 | 530.192393 | 519.012379 | 529.922366 | 1912500 | 529.922366 | |
2014-05-09 | 510.75233 | 519.902393 | 504.202292 | 518.732314 | 2439500 | 518.732314 | |
2014-05-08 | 508.462297 | 517.23229 | 506.452298 | 511.002313 | 2021300 | 511.002313 | |
2014-05-07 | 515.792305 | 516.68232 | 503.302272 | 509.962291 | 3224300 | 509.962291 | |
2014-05-06 | 525.232379 | 526.812396 | 515.062337 | 515.14233 | 1689000 | 515.14233 | |
2014-05-05 | 524.822381 | 528.902418 | 521.322364 | 527.812392 | 1024100 | 527.812392 | |
2014-05-02 | 533.762426 | 534.002403 | 525.612389 | 527.932411 | 1688500 | 527.932411 | |
2014-05-01 | 527.112352 | 532.932391 | 523.882364 | 531.352374 | 1905500 | 531.352374 | |
2014-04-30 | 527.602343 | 528.002366 | 522.522372 | 526.662388 | 1751200 | 526.662388 | |
2014-04-29 | 516.902344 | 529.462425 | 516.322324 | 527.70241 | 2699100 | 527.70241 | |
2014-04-28 | 517.182348 | 518.602319 | 502.802274 | 517.152359 | 3335500 | 517.152359 | |
2014-04-25 | 522.512395 | 524.702361 | 515.422333 | 516.182352 | 2100400 | 516.182352 | |
2014-04-24 | 530.072374 | 531.652452 | 522.122349 | 525.162363 | 1883200 | 525.162363 | |
2014-04-23 | 533.792415 | 533.872408 | 526.252389 | 526.942391 | 2052300 | 526.942391 | |
2014-04-22 | 528.642427 | 537.232391 | 527.512375 | 534.812425 | 2365400 | 534.812425 | |
2014-04-21 | 536.1024 | 536.702435 | 525.602352 | 528.622414 | 2566700 | 528.622414 | |
2014-04-17 | 548.81249 | 549.502492 | 531.152424 | 536.1024 | 6809500 | 536.1024 | |
2014-04-16 | 543.002488 | 557.002492 | 540.00244 | 556.54249 | 4893300 | 556.54249 | |
2014-04-15 | 536.822454 | 538.452473 | 518.462348 | 536.442444 | 3855100 | 536.442444 | |
2014-04-14 | 538.252462 | 544.102429 | 529.56237 | 532.522453 | 2575100 | 532.522453 | |
2014-04-11 | 532.552381 | 540.00244 | 526.532392 | 530.602392 | 3924800 | 530.602392 | |
2014-04-10 | 565.002582 | 565.002582 | 539.902495 | 540.952433 | 4036900 | 540.952433 | |
2014-04-09 | 559.622532 | 565.372554 | 552.952506 | 564.142557 | 3330800 | 564.142557 | |
2014-04-08 | 542.602466 | 555.0025 | 541.612446 | 554.902556 | 3151200 | 554.902556 | |
2014-04-07 | 540.742445 | 548.482483 | 527.15244 | 538.152456 | 4401700 | 538.152456 | |
2014-04-04 | 574.652643 | 577.77265 | 543.002488 | 543.14246 | 6369300 | 543.14246 | |
2014-04-03 | 569.852553 | 587.282679 | 564.132581 | 569.742571 | 5099200 | 569.742571 | |
2014-04-02 | 599.992707 | 604.832763 | 562.192568 | 567.002574 | 147100 | 567.002574 | |
2014-04-01 | 558.712565 | 568.452595 | 558.712565 | 567.162558 | 7900 | 567.162558 | |
2014-03-31 | 566.892592 | 567.002574 | 556.932537 | 556.972503 | 10800 | 556.972503 | |
2014-03-28 | 561.202549 | 566.43259 | 558.672477 | 559.992504 | 41200 | 559.992504 | |
2014-03-27 | 568.00257 | 568.00257 | 552.922516 | 558.462551 | 13100 | 558.462551 |
<!DOCTYPE html> | |
<meta charset="utf-8"> | |
<style> | |
body { | |
font-family: "Helvetica Neue", Helvetica, sans-serif; | |
margin: 30px auto; | |
width: 960px; | |
position: relative; | |
} | |
header { | |
padding: 6px 0; | |
} | |
.group { | |
margin-bottom: 1em; | |
} | |
.axis { | |
font: 10px sans-serif; | |
position: fixed; | |
pointer-events: none; | |
z-index: 2; | |
} | |
.axis text { | |
-webkit-transition: fill-opacity 250ms linear; | |
} | |
.axis path { | |
display: none; | |
} | |
.axis line { | |
stroke: #000; | |
shape-rendering: crispEdges; | |
} | |
.axis.top { | |
top: 0px; | |
padding: 0 0 24px 0; | |
} | |
.axis.bottom { | |
bottom: 0px; | |
padding: 24px 0 0 0; | |
} | |
.horizon { | |
border-bottom: solid 1px #000; | |
overflow: hidden; | |
position: relative; | |
} | |
.horizon { | |
border-top: solid 1px #000; | |
border-bottom: solid 1px #000; | |
} | |
.horizon + .horizon { | |
border-top: none; | |
} | |
.horizon canvas { | |
display: block; | |
} | |
.horizon .title, | |
.horizon .value { | |
bottom: 0; | |
line-height: 30px; | |
margin: 0 6px; | |
position: absolute; | |
text-shadow: 0 1px 0 rgba(255,255,255,.5); | |
white-space: nowrap; | |
} | |
.horizon .title { | |
left: 0; | |
} | |
.horizon .value { | |
right: 0; | |
} | |
.line { | |
background: #000; | |
z-index: 2; | |
} | |
</style> | |
<script src="http://d3js.org/d3.v3.js"></script> | |
<script src="cubism.v1.js"></script> | |
<body id="demo"> | |
<script> | |
var context = cubism.context() | |
.step(24*60*60*1000) | |
.size(document.body.clientWidth) | |
.stop(); | |
d3.select("#demo").selectAll(".axis") | |
.data(["top", "bottom"]) | |
.enter().append("div") | |
.attr("class", function(d) { return d + " axis"; }) | |
.each(function(d) { d3.select(this).call(context.axis().orient(d)); }); | |
d3.select("body").append("div") | |
.attr("class", "rule") | |
.call(context.rule()); | |
d3.select("body").selectAll(".horizon") | |
.data(["AAPL", "TSLA", "GOOG", "INTC", "MSFT", "FB", "TWTR", "LNKD", "YHOO", "T", "S", "VZ"].map(stock)) | |
.enter().insert("div", ".bottom") | |
.attr("class", "horizon") | |
.call(context.horizon()) | |
context.on("focus", function(i) { | |
d3.selectAll(".value").style("right", | |
i == null | |
? null | |
: context.size() - i + "px"); | |
}); | |
function stock(name) { | |
var format = d3.time.format("%Y-%m-%d"); | |
return context.metric(function(start, stop, step, callback) { | |
d3.csv(name + ".csv", function(rows) { | |
var values = [], | |
lookup = {}, | |
i = start.getTime(); | |
rows.forEach(function(d) { | |
d.Volume = +d.Volume; | |
lookup[d.Date] = d; | |
}); | |
while ((i += step) < stop) { | |
var key = format(new Date(i)); | |
var value = key in lookup ? lookup[key].Volume: null; | |
values.push(value); | |
} | |
callback(null, values); | |
}); | |
}, name); | |
} | |
</script> |
Date | Open | High | Low | Close | Volume | Adj Close | |
---|---|---|---|---|---|---|---|
2015-08-14 | 28.92 | 29.040001 | 28.82 | 29.02 | 14279000 | 29.02 | |
2015-08-13 | 29.40 | 29.450001 | 28.870001 | 28.870001 | 18781000 | 28.870001 | |
2015-08-12 | 28.66 | 29.57 | 28.66 | 29.459999 | 33589100 | 29.459999 | |
2015-08-11 | 29.469999 | 29.48 | 28.959999 | 28.969999 | 23434700 | 28.969999 | |
2015-08-10 | 29.07 | 29.68 | 29.059999 | 29.639999 | 22643700 | 29.639999 | |
2015-08-07 | 28.799999 | 28.959999 | 28.690001 | 28.879999 | 25587000 | 28.879999 | |
2015-08-06 | 29.16 | 29.23 | 28.85 | 29.01 | 27958200 | 29.01 | |
2015-08-05 | 29.190001 | 29.389999 | 29.02 | 29.120001 | 23622700 | 29.120001 | |
2015-08-04 | 28.98 | 29.15 | 28.860001 | 29.129999 | 25741700 | 28.89 | |
2015-08-03 | 29.00 | 29.35 | 28.90 | 29.049999 | 26213600 | 28.810659 | |
2015-07-31 | 29.120001 | 29.120001 | 28.77 | 28.950001 | 27158800 | 28.711484 | |
2015-07-30 | 29.10 | 29.450001 | 28.85 | 28.91 | 26582400 | 28.671813 | |
2015-07-29 | 28.950001 | 29.129999 | 28.790001 | 29.01 | 26470200 | 28.770989 | |
2015-07-28 | 28.51 | 29.18 | 28.440001 | 28.959999 | 33182400 | 28.7214 | |
2015-07-27 | 28.07 | 28.42 | 27.620001 | 28.35 | 42161100 | 28.116427 | |
2015-07-24 | 28.530001 | 28.639999 | 28.059999 | 28.059999 | 31621000 | 27.828816 | |
2015-07-23 | 28.66 | 28.969999 | 28.43 | 28.60 | 33775200 | 28.364368 | |
2015-07-22 | 28.57 | 28.85 | 28.43 | 28.610001 | 36387200 | 28.374285 | |
2015-07-21 | 28.959999 | 29.26 | 28.67 | 28.719999 | 45191000 | 28.483378 | |
2015-07-20 | 29.620001 | 29.620001 | 29.07 | 29.10 | 33812900 | 28.860248 | |
2015-07-17 | 29.66 | 29.799999 | 29.10 | 29.469999 | 43697600 | 29.227199 | |
2015-07-16 | 30.469999 | 30.48 | 29.10 | 29.90 | 81166700 | 29.653656 | |
2015-07-15 | 29.65 | 29.99 | 29.469999 | 29.690001 | 47852500 | 29.445387 | |
2015-07-14 | 29.66 | 30.110001 | 29.440001 | 29.65 | 39778300 | 29.405716 | |
2015-07-13 | 29.27 | 29.82 | 29.190001 | 29.73 | 26452400 | 29.485057 | |
2015-07-10 | 29.200001 | 29.35 | 28.940001 | 29.17 | 31423800 | 28.929671 | |
2015-07-09 | 29.719999 | 29.889999 | 28.82 | 28.93 | 47167800 | 28.691649 | |
2015-07-08 | 29.40 | 29.67 | 29.15 | 29.50 | 45223800 | 29.256952 | |
2015-07-07 | 29.870001 | 29.93 | 29.09 | 29.90 | 43833700 | 29.653656 | |
2015-07-06 | 30.24 | 30.450001 | 29.84 | 30.040001 | 32468100 | 29.792504 | |
2015-07-02 | 30.18 | 30.92 | 30.10 | 30.559999 | 27105200 | 30.308218 | |
2015-07-01 | 30.49 | 30.549999 | 30.01 | 30.18 | 27178900 | 29.93135 | |
2015-06-30 | 30.629999 | 30.690001 | 30.15 | 30.42 | 34412200 | 30.169372 | |
2015-06-29 | 30.700001 | 30.98 | 30.309999 | 30.389999 | 35194500 | 30.139619 | |
2015-06-26 | 31.51 | 31.530001 | 30.76 | 31.02 | 62157200 | 30.764429 | |
2015-06-25 | 32.02 | 32.32 | 31.99 | 31.99 | 22743300 | 31.726437 | |
2015-06-24 | 32.150002 | 32.150002 | 31.879999 | 31.91 | 23313900 | 31.647096 | |
2015-06-23 | 32.310001 | 32.34 | 31.93 | 32.09 | 17995900 | 31.825613 | |
2015-06-22 | 32.259998 | 32.389999 | 32.080002 | 32.259998 | 23608400 | 31.994211 | |
2015-06-19 | 32.400002 | 32.57 | 31.959999 | 32.07 | 39008400 | 31.805778 | |
2015-06-18 | 32.080002 | 32.50 | 32.00 | 32.380001 | 27722400 | 32.113225 | |
2015-06-17 | 31.75 | 32.09 | 31.690001 | 31.950001 | 28194200 | 31.686768 | |
2015-06-16 | 31.26 | 31.76 | 31.129999 | 31.639999 | 20254500 | 31.37932 | |
2015-06-15 | 31.120001 | 31.51 | 30.940001 | 31.389999 | 23175000 | 31.13138 | |
2015-06-12 | 31.719999 | 32.099998 | 31.200001 | 31.32 | 31629800 | 31.061957 | |
2015-06-11 | 31.950001 | 32.099998 | 31.84 | 31.85 | 24293600 | 31.587591 | |
2015-06-10 | 31.459999 | 32.16 | 31.370001 | 31.82 | 33336800 | 31.557838 | |
2015-06-09 | 31.33 | 31.66 | 31.15 | 31.25 | 33976700 | 30.992534 | |
2015-06-08 | 31.809999 | 31.950001 | 31.209999 | 31.299999 | 38171600 | 31.042121 | |
2015-06-05 | 32.279999 | 32.299999 | 31.83 | 31.84 | 27778500 | 31.577673 | |
2015-06-04 | 32.509998 | 32.720001 | 32.200001 | 32.310001 | 33761800 | 32.043802 | |
2015-06-03 | 33.169998 | 33.240002 | 32.59 | 32.73 | 38138700 | 32.46034 | |
2015-06-02 | 33.639999 | 33.75 | 33.139999 | 33.27 | 36351100 | 32.995892 | |
2015-06-01 | 34.369999 | 34.59 | 33.68 | 33.91 | 46734500 | 33.630618 | |
2015-05-29 | 34.240002 | 34.75 | 34.209999 | 34.459999 | 43545500 | 34.176086 | |
2015-05-28 | 33.740002 | 34.150002 | 33.68 | 34.009998 | 27065700 | 33.729793 | |
2015-05-27 | 33.200001 | 33.849998 | 33.130001 | 33.709999 | 30172700 | 33.432265 | |
2015-05-26 | 33.27 | 33.290001 | 32.84 | 33.099998 | 28594500 | 32.827291 | |
2015-05-22 | 33.470001 | 33.509998 | 33.32 | 33.450001 | 20845000 | 33.174409 | |
2015-05-21 | 33.209999 | 33.560001 | 33.07 | 33.549999 | 21269800 | 33.273584 | |
2015-05-20 | 33.060001 | 33.50 | 33.009998 | 33.369999 | 21359800 | 33.095066 | |
2015-05-19 | 33.360001 | 33.380001 | 32.990002 | 33.150002 | 21867100 | 32.876882 | |
2015-05-18 | 32.98 | 33.41 | 32.849998 | 33.41 | 23689500 | 33.134738 | |
2015-05-15 | 33.09 | 33.119999 | 32.75 | 32.990002 | 17149700 | 32.7182 | |
2015-05-14 | 32.860001 | 33.130001 | 32.77 | 32.970001 | 21098900 | 32.698364 | |
2015-05-13 | 32.27 | 32.900002 | 32.27 | 32.639999 | 20470800 | 32.371081 | |
2015-05-12 | 32.439999 | 32.50 | 32.00 | 32.25 | 24530200 | 31.984295 | |
2015-05-11 | 32.68 | 32.709999 | 32.43 | 32.689999 | 18358600 | 32.420669 | |
2015-05-08 | 32.509998 | 32.880001 | 32.34 | 32.799999 | 26926500 | 32.529763 | |
2015-05-07 | 32.27 | 32.630001 | 32.18 | 32.240002 | 21475300 | 31.974379 | |
2015-05-06 | 32.50 | 32.790001 | 31.93 | 32.220001 | 31985400 | 31.954543 | |
2015-05-05 | 33.00 | 33.099998 | 32.57 | 32.639999 | 29779200 | 32.371081 | |
2015-05-04 | 33.27 | 33.50 | 33.220001 | 33.43 | 21397300 | 32.916549 | |
2015-05-01 | 32.630001 | 33.490002 | 32.619999 | 33.419998 | 27091200 | 32.906701 | |
2015-04-30 | 32.709999 | 32.849998 | 32.299999 | 32.549999 | 22013300 | 32.050064 | |
2015-04-29 | 32.560001 | 33.00 | 32.549999 | 32.889999 | 21819000 | 32.384842 | |
2015-04-28 | 32.299999 | 33.040001 | 32.23 | 33.02 | 29572800 | 32.512847 | |
2015-04-27 | 32.080002 | 32.689999 | 32.080002 | 32.50 | 25869600 | 32.000833 | |
2015-04-24 | 32.41 | 32.48 | 32.02 | 32.080002 | 22759900 | 31.587286 | |
2015-04-23 | 32.040001 | 32.41 | 32.009998 | 32.349998 | 23775300 | 31.853135 | |
2015-04-22 | 32.41 | 32.720001 | 32.029999 | 32.700001 | 21144200 | 32.197762 | |
2015-04-21 | 32.93 | 32.970001 | 32.279999 | 32.43 | 19023800 | 31.931908 | |
2015-04-20 | 32.610001 | 32.790001 | 32.529999 | 32.73 | 20649300 | 32.2273 | |
2015-04-17 | 32.509998 | 32.700001 | 32.220001 | 32.470001 | 30593600 | 31.971295 | |
2015-04-16 | 32.849998 | 32.990002 | 32.700001 | 32.869999 | 28903200 | 32.365149 | |
2015-04-15 | 32.259998 | 32.990002 | 32.07 | 32.830002 | 61083500 | 32.325766 | |
2015-04-14 | 31.68 | 31.940001 | 31.27 | 31.49 | 39754000 | 31.006345 | |
2015-04-13 | 31.809999 | 32.049999 | 31.709999 | 31.73 | 23489000 | 31.242659 | |
2015-04-10 | 31.33 | 31.940001 | 31.33 | 31.93 | 28084900 | 31.439588 | |
2015-04-09 | 30.68 | 31.620001 | 30.57 | 31.24 | 34167600 | 30.760185 | |
2015-04-08 | 31.23 | 31.559999 | 31.059999 | 31.309999 | 18250300 | 30.82911 | |
2015-04-07 | 31.07 | 31.59 | 31.00 | 31.26 | 23258300 | 30.779878 | |
2015-04-06 | 30.809999 | 31.25 | 30.450001 | 31.040001 | 21490900 | 30.563258 | |
2015-04-02 | 30.799999 | 31.23 | 30.67 | 30.809999 | 20909600 | 30.336789 | |
2015-04-01 | 31.129999 | 31.32 | 30.65 | 30.809999 | 31532100 | 30.336789 | |
2015-03-31 | 31.43 | 31.93 | 31.200001 | 31.27 | 32098500 | 30.789725 | |
2015-03-30 | 31.66 | 32.099998 | 31.299999 | 31.459999 | 51391500 | 30.976805 | |
2015-03-27 | 30.01 | 33.00 | 29.85 | 32.00 | 73857200 | 31.508512 | |
2015-03-26 | 29.50 | 30.40 | 29.309999 | 30.08 | 45450100 | 29.618002 | |
2015-03-25 | 30.809999 | 30.889999 | 29.860001 | 29.889999 | 37691000 | 29.430919 | |
2015-03-24 | 31.16 | 31.32 | 30.74 | 30.790001 | 28471400 | 30.317098 | |
2015-03-23 | 31.290001 | 31.790001 | 31.200001 | 31.200001 | 29694000 | 30.7208 | |
2015-03-20 | 30.99 | 31.620001 | 30.93 | 31.309999 | 64777100 | 30.82911 | |
2015-03-19 | 30.780001 | 31.10 | 30.690001 | 30.74 | 27414200 | 30.267865 | |
2015-03-18 | 30.41 | 31.200001 | 30.299999 | 30.889999 | 39834100 | 30.41556 | |
2015-03-17 | 30.58 | 30.73 | 30.41 | 30.59 | 29215600 | 30.120169 | |
2015-03-16 | 30.93 | 31.110001 | 30.65 | 30.83 | 33074600 | 30.356482 | |
2015-03-13 | 30.629999 | 30.98 | 30.360001 | 30.93 | 47954700 | 30.454947 | |
2015-03-12 | 31.01 | 31.60 | 30.58 | 30.799999 | 107402400 | 30.326943 | |
2015-03-11 | 31.969999 | 32.959999 | 31.950001 | 32.330002 | 49683600 | 31.833446 | |
2015-03-10 | 32.240002 | 32.41 | 31.50 | 31.700001 | 50278900 | 31.213121 | |
2015-03-09 | 33.200001 | 33.27 | 32.48 | 32.720001 | 33058800 | 32.217455 | |
2015-03-06 | 33.540001 | 33.68 | 33.080002 | 33.189999 | 32373100 | 32.680234 | |
2015-03-05 | 34.259998 | 34.50 | 33.59 | 33.73 | 21225800 | 33.211941 | |
2015-03-04 | 33.860001 | 34.41 | 33.720001 | 34.119999 | 23005800 | 33.59595 | |
2015-03-03 | 33.950001 | 34.380001 | 33.91 | 34.099998 | 27332000 | 33.576257 | |
2015-03-02 | 33.290001 | 34.130001 | 33.119999 | 34.060001 | 25406400 | 33.536874 | |
2015-02-27 | 33.630001 | 33.639999 | 33.209999 | 33.25 | 24427300 | 32.739314 | |
2015-02-26 | 33.619999 | 33.880001 | 33.43 | 33.650002 | 25928400 | 33.133172 | |
2015-02-25 | 34.029999 | 34.150002 | 33.73 | 33.950001 | 24686300 | 33.428563 | |
2015-02-24 | 33.610001 | 34.490002 | 33.509998 | 34.41 | 29607500 | 33.881497 | |
2015-02-23 | 34.400002 | 34.50 | 33.580002 | 33.759998 | 25565500 | 33.241479 | |
2015-02-20 | 34.150002 | 34.57 | 33.91 | 34.41 | 20955600 | 33.881497 | |
2015-02-19 | 34.25 | 34.419998 | 34.049999 | 34.209999 | 11017500 | 33.684568 | |
2015-02-18 | 34.650002 | 34.709999 | 34.189999 | 34.27 | 19992900 | 33.743648 | |
2015-02-17 | 34.400002 | 34.75 | 34.259998 | 34.740002 | 19374100 | 34.206431 | |
2015-02-13 | 34.25 | 34.369999 | 33.950001 | 34.360001 | 18037900 | 33.832266 | |
2015-02-12 | 33.98 | 34.130001 | 33.759998 | 34.130001 | 20056700 | 33.605799 | |
2015-02-11 | 33.669998 | 33.759998 | 33.32 | 33.549999 | 18364200 | 33.034705 | |
2015-02-10 | 33.200001 | 33.73 | 33.049999 | 33.700001 | 20200000 | 33.182403 | |
2015-02-09 | 33.00 | 33.240002 | 32.669998 | 32.93 | 28705500 | 32.424229 | |
2015-02-06 | 33.919998 | 34.00 | 33.139999 | 33.299999 | 29124600 | 32.788545 | |
2015-02-05 | 33.68 | 33.990002 | 33.450001 | 33.939999 | 20491400 | 33.418715 | |
2015-02-04 | 33.669998 | 33.84 | 33.299999 | 33.599998 | 25052800 | 33.083937 | |
2015-02-03 | 33.779999 | 34.049999 | 32.610001 | 33.700001 | 36038300 | 32.94609 | |
2015-02-02 | 33.060001 | 33.75 | 32.650002 | 33.650002 | 38733800 | 32.89721 | |
2015-01-30 | 33.700001 | 33.990002 | 33.00 | 33.040001 | 38719700 | 32.300855 | |
2015-01-29 | 33.84 | 34.279999 | 33.459999 | 34.209999 | 29569400 | 33.444679 | |
2015-01-28 | 34.470001 | 34.700001 | 33.720001 | 33.779999 | 34929100 | 33.024299 | |
2015-01-27 | 34.400002 | 34.720001 | 33.549999 | 34.189999 | 58456200 | 33.425126 | |
2015-01-26 | 36.189999 | 36.299999 | 35.57 | 35.810001 | 30906800 | 35.008888 | |
2015-01-23 | 36.959999 | 37.029999 | 36.380001 | 36.450001 | 27427100 | 35.634569 | |
2015-01-22 | 36.560001 | 37.00 | 36.139999 | 36.91 | 31809900 | 36.084278 | |
2015-01-21 | 35.849998 | 36.68 | 35.77 | 36.48 | 27442600 | 35.663897 | |
2015-01-20 | 36.099998 | 36.459999 | 35.57 | 36.09 | 35929400 | 35.282622 | |
2015-01-16 | 36.119999 | 36.66 | 35.509998 | 36.450001 | 62812200 | 35.634569 | |
2015-01-15 | 36.529999 | 36.880001 | 36.029999 | 36.189999 | 47181800 | 35.380384 | |
2015-01-14 | 36.330002 | 36.91 | 35.91 | 36.349998 | 34250300 | 35.536804 | |
2015-01-13 | 36.869999 | 37.490002 | 36.290001 | 36.50 | 31478000 | 35.68345 | |
2015-01-12 | 36.900002 | 37.00 | 36.23 | 36.599998 | 29400800 | 35.781211 | |
2015-01-09 | 36.77 | 37.110001 | 36.400002 | 36.759998 | 22846000 | 35.937632 | |
2015-01-08 | 36.369999 | 37.00 | 36.259998 | 36.689999 | 31765400 | 35.869198 | |
2015-01-07 | 35.639999 | 36.07 | 35.27 | 36.02 | 27725200 | 35.214189 | |
2015-01-06 | 36.080002 | 36.23 | 35.259998 | 35.279999 | 30847600 | 34.490742 | |
2015-01-05 | 36.200001 | 36.450001 | 35.939999 | 35.950001 | 32785000 | 35.145755 | |
2015-01-02 | 36.669998 | 37.16 | 36.110001 | 36.360001 | 23605600 | 35.546583 | |
2014-12-31 | 36.630001 | 37.040001 | 36.290001 | 36.290001 | 20393600 | 35.478149 | |
2014-12-30 | 37.080002 | 37.189999 | 36.759998 | 36.759998 | 15214100 | 35.937632 | |
2014-12-29 | 37.450001 | 37.52 | 37.169998 | 37.18 | 12203300 | 36.348238 | |
2014-12-26 | 37.52 | 37.740002 | 37.52 | 37.549999 | 14037200 | 36.709959 | |
2014-12-24 | 37.470001 | 37.599998 | 37.18 | 37.439999 | 12109100 | 36.60242 | |
2014-12-23 | 37.400002 | 37.700001 | 37.299999 | 37.43 | 22169700 | 36.592645 | |
2014-12-22 | 36.389999 | 37.259998 | 36.389999 | 37.209999 | 29227100 | 36.377566 | |
2014-12-19 | 37.02 | 37.16 | 36.23 | 36.369999 | 76786800 | 35.556357 | |
2014-12-18 | 36.75 | 37.02 | 36.43 | 37.02 | 32128100 | 36.191817 | |
2014-12-17 | 35.619999 | 36.330002 | 35.330002 | 36.240002 | 31637700 | 35.429268 | |
2014-12-16 | 35.860001 | 36.50 | 35.560001 | 35.560001 | 31166300 | 34.76448 | |
2014-12-15 | 36.389999 | 36.779999 | 35.900002 | 35.919998 | 30633400 | 35.116424 | |
2014-12-12 | 36.450001 | 36.82 | 36.220001 | 36.23 | 29322500 | 35.41949 | |
2014-12-11 | 36.50 | 37.209999 | 36.439999 | 36.700001 | 25088200 | 35.878977 | |
2014-12-10 | 36.93 | 37.02 | 36.299999 | 36.419998 | 27499900 | 35.605238 | |
2014-12-09 | 36.669998 | 37.09 | 36.299999 | 36.889999 | 28487300 | 36.064725 | |
2014-12-08 | 37.459999 | 37.73 | 36.939999 | 37.200001 | 28134800 | 36.367791 | |
2014-12-05 | 37.57 | 37.900002 | 37.52 | 37.669998 | 20527600 | 36.827274 | |
2014-12-04 | 37.400002 | 37.459999 | 37.040001 | 37.459999 | 23359100 | 36.621973 | |
2014-12-03 | 37.68 | 37.889999 | 37.41 | 37.43 | 30660800 | 36.592645 | |
2014-12-02 | 37.18 | 37.599998 | 37.18 | 37.599998 | 28343700 | 36.75884 | |
2014-12-01 | 37.209999 | 37.619999 | 36.900002 | 37.169998 | 30904000 | 36.338459 | |
2014-11-28 | 37.040001 | 37.689999 | 36.939999 | 37.25 | 19128500 | 36.416672 | |
2014-11-26 | 36.369999 | 36.990002 | 36.279999 | 36.900002 | 24060000 | 36.074503 | |
2014-11-25 | 36.360001 | 36.48 | 36.150002 | 36.32 | 29088500 | 35.507477 | |
2014-11-24 | 35.889999 | 36.43 | 35.84 | 36.25 | 33317900 | 35.439043 | |
2014-11-21 | 35.98 | 36.459999 | 35.50 | 35.59 | 56720400 | 34.793808 | |
2014-11-20 | 34.139999 | 35.970001 | 34.00 | 35.950001 | 61994700 | 35.145755 | |
2014-11-19 | 34.689999 | 34.790001 | 34.25 | 34.349998 | 21289500 | 33.581547 | |
2014-11-18 | 34.189999 | 34.900002 | 34.16 | 34.709999 | 30674800 | 33.933494 | |
2014-11-17 | 33.82 | 34.25 | 33.759998 | 34.240002 | 17646000 | 33.474011 | |
2014-11-14 | 33.75 | 33.970001 | 33.349998 | 33.950001 | 18102500 | 33.190497 | |
2014-11-13 | 33.349998 | 33.860001 | 33.34 | 33.68 | 26447400 | 32.926537 | |
2014-11-12 | 33.23 | 33.419998 | 33.00 | 33.380001 | 22854400 | 32.633249 | |
2014-11-11 | 33.360001 | 33.540001 | 33.200001 | 33.310001 | 19676600 | 32.564816 | |
2014-11-10 | 33.43 | 33.490002 | 33.080002 | 33.259998 | 30653600 | 32.515931 | |
2014-11-07 | 33.98 | 34.00 | 33.189999 | 33.580002 | 27604500 | 32.828776 | |
2014-11-06 | 33.689999 | 34.23 | 33.41 | 33.82 | 25240600 | 33.063405 | |
2014-11-05 | 34.049999 | 34.099998 | 33.599998 | 33.759998 | 34705500 | 33.004746 | |
2014-11-04 | 34.25 | 34.779999 | 34.209999 | 34.540001 | 34695900 | 33.547332 | |
2014-11-03 | 33.810001 | 34.48 | 33.790001 | 34.310001 | 28703600 | 33.323943 | |
2014-10-31 | 33.740002 | 34.009998 | 32.630001 | 34.009998 | 52089700 | 33.032561 | |
2014-10-30 | 33.580002 | 33.610001 | 32.400002 | 32.580002 | 55217900 | 31.643663 | |
2014-10-29 | 33.759998 | 33.970001 | 33.509998 | 33.919998 | 24615200 | 32.945148 | |
2014-10-28 | 33.23 | 33.75 | 33.23 | 33.740002 | 21857800 | 32.770324 | |
2014-10-27 | 33.080002 | 33.299999 | 32.77 | 33.200001 | 23751900 | 32.245843 | |
2014-10-24 | 32.720001 | 33.330002 | 32.57 | 33.18 | 27814300 | 32.226417 | |
2014-10-23 | 32.720001 | 32.91 | 32.599998 | 32.689999 | 22254900 | 31.750498 | |
2014-10-22 | 32.66 | 32.869999 | 32.220001 | 32.27 | 26725600 | 31.342571 | |
2014-10-21 | 31.67 | 32.619999 | 31.58 | 32.610001 | 33278400 | 31.672799 | |
2014-10-20 | 31.040001 | 31.700001 | 30.90 | 31.58 | 30523700 | 30.6724 | |
2014-10-17 | 31.200001 | 31.709999 | 30.969999 | 31.379999 | 37504500 | 30.478148 | |
2014-10-16 | 30.889999 | 31.51 | 30.75 | 30.85 | 47787400 | 29.963381 | |
2014-10-15 | 30.540001 | 31.65 | 29.65 | 31.280001 | 92305200 | 30.381023 | |
2014-10-14 | 31.99 | 32.669998 | 31.709999 | 32.139999 | 68671000 | 31.216306 | |
2014-10-13 | 31.719999 | 32.369999 | 31.469999 | 31.469999 | 42110200 | 30.565561 | |
2014-10-10 | 32.619999 | 32.860001 | 30.50 | 31.91 | 80917600 | 30.992916 | |
2014-10-09 | 34.150002 | 34.43 | 33.580002 | 33.619999 | 28185700 | 32.653771 | |
2014-10-08 | 33.490002 | 34.369999 | 33.139999 | 34.27 | 34960600 | 33.285091 | |
2014-10-07 | 34.040001 | 34.049999 | 33.419998 | 33.470001 | 25972100 | 32.508084 | |
2014-10-06 | 34.150002 | 34.48 | 33.869999 | 34.110001 | 24321100 | 33.12969 | |
2014-10-03 | 33.66 | 34.18 | 33.470001 | 34.029999 | 25834600 | 33.051987 | |
2014-10-02 | 33.959999 | 34.00 | 33.259998 | 33.52 | 32910800 | 32.556646 | |
2014-10-01 | 34.610001 | 34.779999 | 33.84 | 33.990002 | 35086600 | 33.01314 | |
2014-09-30 | 34.900002 | 35.00 | 34.41 | 34.82 | 35274600 | 33.819284 | |
2014-09-29 | 34.060001 | 34.990002 | 33.939999 | 34.900002 | 29003100 | 33.896986 | |
2014-09-26 | 34.259998 | 34.360001 | 33.630001 | 34.259998 | 25882300 | 33.275377 | |
2014-09-25 | 34.68 | 34.790001 | 33.880001 | 34.139999 | 34639700 | 33.158826 | |
2014-09-24 | 34.400002 | 34.849998 | 34.369999 | 34.75 | 18829000 | 33.751296 | |
2014-09-23 | 34.709999 | 34.709999 | 34.380001 | 34.419998 | 25690700 | 33.430778 | |
2014-09-22 | 34.779999 | 35.029999 | 34.549999 | 34.709999 | 25447700 | 33.712444 | |
2014-09-19 | 35.16 | 35.220001 | 34.82 | 34.82 | 46851900 | 33.819284 | |
2014-09-18 | 35.119999 | 35.169998 | 34.860001 | 35.169998 | 23809600 | 34.159223 | |
2014-09-17 | 34.91 | 35.200001 | 34.740002 | 34.98 | 26278900 | 33.974685 | |
2014-09-16 | 34.470001 | 35.080002 | 34.470001 | 34.93 | 20875700 | 33.926123 | |
2014-09-15 | 34.709999 | 34.77 | 34.23 | 34.540001 | 22438000 | 33.547332 | |
2014-09-12 | 34.900002 | 34.91 | 34.50 | 34.619999 | 26732600 | 33.625031 | |
2014-09-11 | 34.790001 | 35.02 | 34.529999 | 35.02 | 21949000 | 34.013536 | |
2014-09-10 | 34.849998 | 35.130001 | 34.669998 | 35.02 | 19964200 | 34.013536 | |
2014-09-09 | 35.290001 | 35.290001 | 34.849998 | 34.91 | 22333100 | 33.906697 | |
2014-09-08 | 34.959999 | 35.560001 | 34.880001 | 35.330002 | 24859600 | 34.314629 | |
2014-09-05 | 34.919998 | 35.119999 | 34.830002 | 35.00 | 20841900 | 33.994111 | |
2014-09-04 | 34.529999 | 35.09 | 34.52 | 34.91 | 27632400 | 33.906697 | |
2014-09-03 | 34.82 | 34.880001 | 34.450001 | 34.57 | 26668800 | 33.576469 | |
2014-09-02 | 34.759998 | 34.91 | 34.43 | 34.57 | 32094800 | 33.576469 | |
2014-08-29 | 34.810001 | 34.939999 | 34.669998 | 34.919998 | 32302800 | 33.916408 | |
2014-08-28 | 34.610001 | 34.810001 | 34.610001 | 34.650002 | 18908900 | 33.654171 | |
2014-08-27 | 34.889999 | 34.939999 | 34.630001 | 34.790001 | 17168900 | 33.790147 | |
2014-08-26 | 34.790001 | 35.049999 | 34.689999 | 34.799999 | 19664700 | 33.799858 | |
2014-08-25 | 35.09 | 35.150002 | 34.650002 | 34.810001 | 18614500 | 33.809573 | |
2014-08-22 | 35.200001 | 35.200001 | 34.91 | 34.939999 | 21196700 | 33.935834 | |
2014-08-21 | 34.459999 | 35.189999 | 34.450001 | 35.150002 | 37164900 | 34.139801 | |
2014-08-20 | 34.23 | 34.509998 | 34.18 | 34.50 | 27140300 | 33.508481 | |
2014-08-19 | 34.50 | 34.50 | 34.25 | 34.34 | 29281900 | 33.353079 | |
2014-08-18 | 34.259998 | 34.470001 | 33.98 | 34.41 | 27232200 | 33.421067 | |
2014-08-15 | 34.099998 | 34.209999 | 33.709999 | 34.169998 | 28577600 | 33.187963 | |
2014-08-14 | 34.049999 | 34.23 | 33.740002 | 33.939999 | 25458000 | 32.964574 | |
2014-08-13 | 33.240002 | 34.150002 | 33.23 | 34.099998 | 36291000 | 33.119975 | |
2014-08-12 | 32.91 | 33.150002 | 32.68 | 33.130001 | 24805600 | 32.177855 | |
2014-08-11 | 32.82 | 33.240002 | 32.810001 | 33.02 | 27718600 | 32.071016 | |
2014-08-08 | 32.779999 | 33.00 | 32.540001 | 32.599998 | 35484000 | 31.663085 | |
2014-08-07 | 32.93 | 33.150002 | 32.540001 | 32.68 | 27820100 | 31.740787 | |
2014-08-06 | 32.599998 | 33.189999 | 32.389999 | 32.849998 | 27923900 | 31.9059 | |
2014-08-05 | 33.759998 | 33.779999 | 32.599998 | 32.82 | 49845100 | 31.876763 | |
2014-08-04 | 33.790001 | 34.09 | 33.549999 | 34.049999 | 27250100 | 32.852878 | |
2014-08-01 | 33.75 | 34.029999 | 33.610001 | 33.740002 | 33472400 | 32.553779 | |
2014-07-31 | 34.09 | 34.25 | 33.810001 | 33.889999 | 35431200 | 32.698504 | |
2014-07-30 | 34.310001 | 34.57 | 34.040001 | 34.349998 | 32782800 | 33.14233 | |
2014-07-29 | 34.27 | 34.369999 | 34.09 | 34.189999 | 26141700 | 32.987956 | |
2014-07-28 | 34.23 | 34.32 | 33.880001 | 34.23 | 30972200 | 33.02655 | |
2014-07-25 | 34.150002 | 34.369999 | 33.93 | 34.25 | 31614000 | 33.045847 | |
2014-07-24 | 34.380001 | 34.669998 | 34.099998 | 34.25 | 33180400 | 33.045847 | |
2014-07-23 | 34.68 | 34.709999 | 34.299999 | 34.50 | 26077000 | 33.287058 | |
2014-07-22 | 34.16 | 34.830002 | 34.07 | 34.790001 | 42915100 | 33.566863 | |
2014-07-21 | 33.549999 | 34.23 | 33.540001 | 34.060001 | 32097200 | 32.862529 | |
2014-07-18 | 33.799999 | 33.84 | 33.389999 | 33.700001 | 46528800 | 32.515185 | |
2014-07-17 | 34.200001 | 34.360001 | 33.630001 | 33.700001 | 70591100 | 32.515185 | |
2014-07-16 | 33.310001 | 34.740002 | 33.209999 | 34.650002 | 135893200 | 33.431786 | |
2014-07-15 | 31.58 | 31.799999 | 31.16 | 31.709999 | 61006100 | 30.595147 | |
2014-07-14 | 31.41 | 31.58 | 31.34 | 31.49 | 24244600 | 30.382883 | |
2014-07-11 | 31.26 | 31.450001 | 31.040001 | 31.25 | 20045000 | 30.151321 | |
2014-07-10 | 30.60 | 31.33 | 30.440001 | 31.26 | 32455100 | 30.160969 | |
2014-07-09 | 30.84 | 30.98 | 30.690001 | 30.889999 | 28302400 | 29.803977 | |
2014-07-08 | 31.00 | 31.08 | 30.700001 | 30.790001 | 37608700 | 29.707494 | |
2014-07-07 | 31.09 | 31.200001 | 30.92 | 31.030001 | 22233400 | 29.939056 | |
2014-07-03 | 31.08 | 31.360001 | 31.02 | 31.139999 | 20437600 | 30.045187 | |
2014-07-02 | 30.99 | 31.049999 | 30.799999 | 30.98 | 16831200 | 29.890813 | |
2014-07-01 | 30.99 | 31.09 | 30.870001 | 30.98 | 28240000 | 29.890813 | |
2014-06-30 | 30.870001 | 31.00 | 30.66 | 30.90 | 21558400 | 29.813625 | |
2014-06-27 | 30.870001 | 31.00 | 30.700001 | 30.93 | 30776300 | 29.842571 | |
2014-06-26 | 30.809999 | 30.90 | 30.610001 | 30.780001 | 26722300 | 29.697845 | |
2014-06-25 | 30.48 | 31.00 | 30.450001 | 30.879999 | 44293300 | 29.794328 | |
2014-06-24 | 30.16 | 30.83 | 30.09 | 30.50 | 53397600 | 29.427689 | |
2014-06-23 | 30.10 | 30.309999 | 29.85 | 30.23 | 26528900 | 29.167181 | |
2014-06-20 | 30.07 | 30.200001 | 30.030001 | 30.200001 | 39826400 | 29.138237 | |
2014-06-19 | 29.969999 | 30.09 | 29.889999 | 30.09 | 27166600 | 29.032104 | |
2014-06-18 | 29.879999 | 29.98 | 29.67 | 29.93 | 34412300 | 28.877729 | |
2014-06-17 | 29.879999 | 30.10 | 29.84 | 29.950001 | 28440600 | 28.897026 | |
2014-06-16 | 29.719999 | 30.15 | 29.67 | 30.01 | 36407800 | 28.954916 | |
2014-06-13 | 29.75 | 30.059999 | 29.559999 | 29.870001 | 122194300 | 28.819839 | |
2014-06-12 | 27.860001 | 28.10 | 27.77 | 27.959999 | 31211400 | 26.976989 | |
2014-06-11 | 28.139999 | 28.209999 | 27.799999 | 27.93 | 27747700 | 26.948045 | |
2014-06-10 | 27.85 | 28.33 | 27.719999 | 28.24 | 34256900 | 27.247145 | |
2014-06-09 | 28.10 | 28.42 | 27.83 | 27.91 | 39933000 | 26.928747 | |
2014-06-06 | 27.780001 | 28.209999 | 27.73 | 28.17 | 34795600 | 27.179607 | |
2014-06-05 | 27.559999 | 27.66 | 27.43 | 27.66 | 26546200 | 26.687537 | |
2014-06-04 | 27.51 | 27.76 | 27.50 | 27.60 | 21612500 | 26.629647 | |
2014-06-03 | 27.219999 | 27.700001 | 27.120001 | 27.66 | 33256300 | 26.687537 | |
2014-06-02 | 27.309999 | 27.35 | 27.120001 | 27.26 | 20264900 | 26.3016 | |
2014-05-30 | 26.940001 | 27.32 | 26.93 | 27.32 | 43641000 | 26.35949 | |
2014-05-29 | 26.91 | 26.959999 | 26.719999 | 26.959999 | 20638900 | 26.012146 | |
2014-05-28 | 26.700001 | 26.940001 | 26.66 | 26.879999 | 27150100 | 25.934959 | |
2014-05-27 | 26.33 | 26.74 | 26.18 | 26.709999 | 27271900 | 25.770936 | |
2014-05-23 | 26.15 | 26.299999 | 26.139999 | 26.290001 | 17172200 | 25.365704 | |
2014-05-22 | 26.209999 | 26.27 | 26.08 | 26.15 | 15926500 | 25.230625 | |
2014-05-21 | 26.10 | 26.25 | 26.00 | 26.200001 | 18721300 | 25.278868 | |
2014-05-20 | 26.02 | 26.17 | 25.879999 | 26.040001 | 22292600 | 25.124493 | |
2014-05-19 | 25.75 | 26.09 | 25.75 | 26.040001 | 22679600 | 25.124493 | |
2014-05-16 | 26.049999 | 26.07 | 25.74 | 25.82 | 30017200 | 24.912227 | |
2014-05-15 | 26.33 | 26.50 | 26.01 | 26.01 | 31752700 | 25.095547 | |
2014-05-14 | 26.49 | 26.52 | 26.33 | 26.33 | 17811900 | 25.404297 | |
2014-05-13 | 26.49 | 26.540001 | 26.33 | 26.450001 | 20525000 | 25.520079 | |
2014-05-12 | 26.41 | 26.540001 | 26.299999 | 26.370001 | 20607800 | 25.442891 | |
2014-05-09 | 26.370001 | 26.41 | 26.219999 | 26.299999 | 20324400 | 25.375351 | |
2014-05-08 | 26.32 | 26.530001 | 26.219999 | 26.34 | 24166900 | 25.413945 | |
2014-05-07 | 26.26 | 26.450001 | 26.219999 | 26.370001 | 24692800 | 25.442891 | |
2014-05-06 | 26.16 | 26.379999 | 26.00 | 26.200001 | 21818000 | 25.278868 | |
2014-05-05 | 26.16 | 26.26 | 25.99 | 26.17 | 20738900 | 25.249922 | |
2014-05-02 | 26.559999 | 26.639999 | 26.40 | 26.41 | 24235200 | 25.264395 | |
2014-05-01 | 26.51 | 26.67 | 26.389999 | 26.450001 | 19755200 | 25.302661 | |
2014-04-30 | 26.32 | 26.700001 | 26.219999 | 26.690001 | 25863900 | 25.53225 | |
2014-04-29 | 26.360001 | 26.66 | 26.35 | 26.48 | 22146000 | 25.331358 | |
2014-04-28 | 26.17 | 26.389999 | 26.01 | 26.33 | 33472800 | 25.187865 | |
2014-04-25 | 26.65 | 26.719999 | 26.190001 | 26.26 | 33614400 | 25.120902 | |
2014-04-24 | 26.809999 | 26.959999 | 26.639999 | 26.75 | 25432800 | 25.589647 | |
2014-04-23 | 26.799999 | 26.969999 | 26.719999 | 26.75 | 25574300 | 25.589647 | |
2014-04-22 | 26.91 | 26.98 | 26.66 | 26.84 | 29601600 | 25.675743 | |
2014-04-21 | 27.049999 | 27.049999 | 26.73 | 26.950001 | 20398600 | 25.780972 | |
2014-04-17 | 26.879999 | 27.16 | 26.790001 | 27.040001 | 38112600 | 25.867068 | |
2014-04-16 | 26.98 | 27.24 | 26.60 | 26.93 | 59033600 | 25.761839 | |
2014-04-15 | 26.51 | 26.83 | 26.360001 | 26.77 | 45074400 | 25.608779 | |
2014-04-14 | 26.309999 | 26.65 | 26.139999 | 26.559999 | 26957900 | 25.407888 | |
2014-04-11 | 26.27 | 26.59 | 26.17 | 26.18 | 36121100 | 25.044372 | |
2014-04-10 | 27.01 | 27.09 | 26.360001 | 26.43 | 40478200 | 25.283528 | |
2014-04-09 | 26.93 | 27.02 | 26.73 | 26.98 | 34481800 | 25.809669 | |
2014-04-08 | 26.360001 | 26.98 | 26.35 | 26.91 | 56699500 | 25.742706 | |
2014-04-07 | 26.299999 | 26.74 | 26.200001 | 26.49 | 49813500 | 25.340925 | |
2014-04-04 | 26.49 | 26.73 | 26.110001 | 26.16 | 47918000 | 25.025239 | |
2014-04-03 | 26.15 | 26.459999 | 26.139999 | 26.41 | 38581300 | 25.264395 | |
2014-04-02 | 25.959999 | 26.049999 | 25.639999 | 25.889999 | 22464700 | 24.766951 | |
2014-04-01 | 25.799999 | 26.00 | 25.639999 | 25.99 | 23778700 | 24.862613 | |
2014-03-31 | 25.65 | 26.059999 | 25.620001 | 25.809999 | 29336300 | 24.690421 | |
2014-03-28 | 25.41 | 25.809999 | 25.32 | 25.620001 | 22884500 | 24.508664 | |
2014-03-27 | 25.360001 | 25.75 | 25.290001 | 25.309999 | 27201100 | 24.21211 | |
2014-03-26 | 25.59 | 25.74 | 25.32 | 25.379999 | 26442800 | 24.279073 | |
2014-03-25 | 25.190001 | 25.67 | 25.17 | 25.459999 | 32317400 | 24.355603 | |
2014-03-24 | 25.209999 | 25.379999 | 24.92 | 25.120001 | 36950600 | 24.030353 | |
2014-03-21 | 25.610001 | 25.68 | 25.16 | 25.17 | 56861900 | 24.078183 | |
2014-03-20 | 25.00 | 25.59 | 24.940001 | 25.43 | 37009100 | 24.326905 | |
2014-03-19 | 24.85 | 25.25 | 24.77 | 25.02 | 34229400 | 23.93469 | |
2014-03-18 | 24.68 | 24.90 | 24.549999 | 24.82 | 26344000 | 23.743365 | |
2014-03-17 | 24.639999 | 24.82 | 24.49 | 24.700001 | 18525800 | 23.628572 | |
2014-03-14 | 24.48 | 24.65 | 24.40 | 24.50 | 21807200 | 23.437246 | |
2014-03-13 | 24.799999 | 25.00 | 24.43 | 24.57 | 26243300 | 23.50421 | |
2014-03-12 | 24.65 | 24.879999 | 24.610001 | 24.76 | 21244800 | 23.685968 | |
2014-03-11 | 24.780001 | 24.85 | 24.610001 | 24.73 | 26656800 | 23.657269 | |
2014-03-10 | 24.610001 | 24.889999 | 24.58 | 24.84 | 24908100 | 23.762498 | |
2014-03-07 | 24.700001 | 24.85 | 24.57 | 24.639999 | 25373400 | 23.571173 | |
2014-03-06 | 24.57 | 24.65 | 24.379999 | 24.629999 | 22371700 | 23.561607 | |
2014-03-05 | 24.700001 | 24.709999 | 24.40 | 24.50 | 21036200 | 23.437246 | |
2014-03-04 | 24.719999 | 24.780001 | 24.50 | 24.610001 | 23661200 | 23.542475 | |
2014-03-03 | 24.549999 | 24.59 | 24.299999 | 24.50 | 25728500 | 23.437246 | |
2014-02-28 | 24.790001 | 24.85 | 24.57 | 24.76 | 23482700 | 23.685968 | |
2014-02-27 | 24.799999 | 24.799999 | 24.51 | 24.76 | 20863900 | 23.685968 | |
2014-02-26 | 24.74 | 24.98 | 24.610001 | 24.799999 | 19820200 | 23.724232 | |
2014-02-25 | 24.67 | 24.709999 | 24.459999 | 24.620001 | 21539100 | 23.552042 | |
2014-02-24 | 24.51 | 24.879999 | 24.41 | 24.629999 | 24145500 | 23.561607 | |
2014-02-21 | 24.950001 | 24.959999 | 24.35 | 24.42 | 30579800 | 23.360717 | |
2014-02-20 | 24.540001 | 24.85 | 24.50 | 24.74 | 20193800 | 23.666836 | |
2014-02-19 | 24.65 | 24.719999 | 24.42 | 24.50 | 25686000 | 23.437246 | |
2014-02-18 | 24.67 | 24.780001 | 24.549999 | 24.76 | 17738100 | 23.685968 | |
2014-02-14 | 24.58 | 24.76 | 24.41 | 24.76 | 20539700 | 23.685968 | |
2014-02-13 | 24.43 | 24.74 | 24.309999 | 24.700001 | 22922000 | 23.628572 | |
2014-02-12 | 24.51 | 24.690001 | 24.370001 | 24.549999 | 25874100 | 23.485077 | |
2014-02-11 | 24.35 | 24.52 | 24.33 | 24.469999 | 17911700 | 23.408547 | |
2014-02-10 | 24.110001 | 24.370001 | 24.059999 | 24.290001 | 24571300 | 23.236357 | |
2014-02-07 | 24.200001 | 24.26 | 23.77 | 24.209999 | 30808400 | 23.159825 | |
2014-02-06 | 23.60 | 24.08 | 23.549999 | 23.99 | 28008400 | 22.949369 | |
2014-02-05 | 23.700001 | 23.76 | 23.50 | 23.52 | 32476200 | 22.499757 | |
2014-02-04 | 23.99 | 24.040001 | 23.58 | 23.82 | 50816300 | 22.571502 | |
2014-02-03 | 24.50 | 24.51 | 23.889999 | 23.950001 | 52868200 | 22.69469 | |
2014-01-31 | 24.450001 | 24.65 | 24.40 | 24.540001 | 28623300 | 23.253766 | |
2014-01-30 | 24.75 | 24.889999 | 24.540001 | 24.74 | 24610100 | 23.443282 | |
2014-01-29 | 24.75 | 24.959999 | 24.629999 | 24.68 | 27145700 | 23.386427 | |
2014-01-28 | 24.709999 | 25.049999 | 24.57 | 24.90 | 32453800 | 23.594895 | |
2014-01-27 | 24.77 | 24.99 | 24.66 | 24.719999 | 32564900 | 23.42433 | |
2014-01-24 | 24.879999 | 25.190001 | 24.790001 | 24.809999 | 34838700 | 23.509613 | |
2014-01-23 | 25.17 | 25.25 | 24.90 | 25.129999 | 40241000 | 23.81284 | |
2014-01-22 | 25.389999 | 25.540001 | 25.15 | 25.309999 | 48749900 | 23.983406 | |
2014-01-21 | 25.790001 | 25.799999 | 25.27 | 25.59 | 42286400 | 24.24873 | |
2014-01-17 | 25.360001 | 25.860001 | 25.25 | 25.85 | 111758900 | 24.495103 | |
2014-01-16 | 26.639999 | 26.74 | 26.33 | 26.540001 | 48960800 | 25.148938 | |
2014-01-15 | 26.719999 | 27.120001 | 26.610001 | 26.67 | 58277700 | 25.272123 | |
2014-01-14 | 26.01 | 26.549999 | 25.90 | 26.51 | 74142900 | 25.12051 | |
2014-01-13 | 25.629999 | 25.99 | 25.42 | 25.50 | 40274500 | 24.163448 | |
2014-01-10 | 25.50 | 25.85 | 25.50 | 25.530001 | 30588800 | 24.191876 | |
2014-01-09 | 25.42 | 25.549999 | 25.25 | 25.309999 | 20878000 | 23.983406 | |
2014-01-08 | 25.639999 | 25.709999 | 25.299999 | 25.43 | 29680500 | 24.097117 | |
2014-01-07 | 25.540001 | 25.73 | 25.469999 | 25.59 | 19665100 | 24.24873 | |
2014-01-06 | 25.77 | 25.790001 | 25.450001 | 25.459999 | 28682300 | 24.125543 | |
2014-01-03 | 25.860001 | 25.90 | 25.60 | 25.780001 | 27796700 | 24.428772 | |
2014-01-02 | 25.780001 | 25.82 | 25.469999 | 25.790001 | 31833300 | 24.438248 | |
2013-12-31 | 25.809999 | 26.040001 | 25.77 | 25.959999 | 22808100 | 24.599336 | |
2013-12-30 | 25.67 | 25.85 | 25.60 | 25.85 | 19787200 | 24.495103 | |
2013-12-27 | 25.75 | 25.799999 | 25.48 | 25.60 | 12970600 | 24.258207 | |
2013-12-26 | 25.43 | 25.700001 | 25.43 | 25.700001 | 16957000 | 24.352966 | |
2013-12-24 | 25.379999 | 25.620001 | 25.35 | 25.43 | 12157900 | 24.097117 | |
2013-12-23 | 25.27 | 25.43 | 25.18 | 25.32 | 28120800 | 23.992882 | |
2013-12-20 | 25.110001 | 25.35 | 25.040001 | 25.059999 | 55380100 | 23.746509 | |
2013-12-19 | 25.120001 | 25.24 | 24.889999 | 25.139999 | 31880600 | 23.822316 | |
2013-12-18 | 24.709999 | 25.200001 | 24.530001 | 25.15 | 42680500 | 23.831792 | |
2013-12-17 | 24.42 | 24.77 | 24.379999 | 24.66 | 28158500 | 23.367475 | |
2013-12-16 | 24.33 | 24.709999 | 24.33 | 24.450001 | 25061100 | 23.168483 | |
2013-12-13 | 24.209999 | 24.49 | 24.16 | 24.290001 | 20631200 | 23.016869 | |
2013-12-12 | 24.719999 | 24.889999 | 24.42 | 24.469999 | 21917800 | 23.187433 | |
2013-12-11 | 24.74 | 24.879999 | 24.40 | 24.42 | 24682400 | 23.140055 | |
2013-12-10 | 24.889999 | 24.969999 | 24.66 | 24.82 | 18203700 | 23.519089 | |
2013-12-09 | 24.84 | 25.08 | 24.68 | 24.93 | 29614700 | 23.623324 | |
2013-12-06 | 24.969999 | 25.25 | 24.75 | 24.82 | 53871400 | 23.519089 | |
2013-12-05 | 23.82 | 24.35 | 23.75 | 24.26 | 45399100 | 22.988441 | |
2013-12-04 | 23.52 | 23.85 | 23.52 | 23.74 | 43501500 | 22.495696 | |
2013-12-03 | 23.690001 | 23.73 | 23.40 | 23.549999 | 35066400 | 22.315654 | |
2013-12-02 | 24.00 | 24.00 | 23.65 | 23.700001 | 25685300 | 22.457793 | |
2013-11-29 | 23.90 | 23.99 | 23.76 | 23.84 | 13802900 | 22.590455 | |
2013-11-27 | 23.639999 | 23.92 | 23.52 | 23.90 | 28419200 | 22.647309 | |
2013-11-26 | 23.790001 | 23.84 | 23.52 | 23.65 | 30600800 | 22.410413 | |
2013-11-25 | 24.02 | 24.02 | 23.50 | 23.75 | 43389300 | 22.505172 | |
2013-11-22 | 24.50 | 24.51 | 23.84 | 23.870001 | 77908100 | 22.618883 | |
2013-11-21 | 24.610001 | 25.290001 | 24.52 | 25.23 | 44050600 | 23.907599 | |
2013-11-20 | 24.700001 | 24.82 | 24.459999 | 24.559999 | 20288600 | 23.272716 | |
2013-11-19 | 24.74 | 24.870001 | 24.610001 | 24.700001 | 24870200 | 23.405379 | |
2013-11-18 | 24.610001 | 24.700001 | 24.48 | 24.60 | 24712500 | 23.31062 | |
2013-11-15 | 24.40 | 24.549999 | 24.25 | 24.52 | 22866500 | 23.234814 | |
2013-11-14 | 24.43 | 24.50 | 24.35 | 24.389999 | 20198900 | 23.111626 | |
2013-11-13 | 24.25 | 24.620001 | 24.200001 | 24.60 | 22990300 | 23.31062 | |
2013-11-12 | 23.99 | 24.50 | 23.98 | 24.43 | 37813500 | 23.149531 | |
2013-11-11 | 24.040001 | 24.290001 | 23.93 | 24.17 | 19236500 | 22.903158 | |
2013-11-08 | 24.030001 | 24.120001 | 23.84 | 24.09 | 31502900 | 22.827351 | |
2013-11-07 | 24.370001 | 24.379999 | 24.00 | 24.059999 | 25631100 | 22.798923 | |
2013-11-06 | 24.059999 | 24.309999 | 23.889999 | 24.25 | 25525700 | 22.978965 | |
2013-11-05 | 23.92 | 24.110001 | 23.77 | 24.030001 | 22849900 | 22.770497 | |
2013-11-04 | 24.32 | 24.40 | 24.15 | 24.26 | 26639800 | 22.775234 | |
2013-11-01 | 24.51 | 24.65 | 24.219999 | 24.33 | 28302100 | 22.84095 | |
2013-10-31 | 24.52 | 24.73 | 24.43 | 24.469999 | 30901400 | 22.972381 | |
2013-10-30 | 24.530001 | 24.68 | 24.40 | 24.50 | 24091800 | 23.000545 | |
2013-10-29 | 24.40 | 24.67 | 24.35 | 24.52 | 29961700 | 23.019322 | |
2013-10-28 | 24.18 | 24.49 | 24.17 | 24.360001 | 65581600 | 22.869114 | |
2013-10-25 | 24.110001 | 24.24 | 24.02 | 24.24 | 59634700 | 22.756458 | |
2013-10-24 | 23.860001 | 23.969999 | 23.780001 | 23.780001 | 47590200 | 22.324612 | |
2013-10-23 | 23.93 | 24.049999 | 23.559999 | 23.74 | 31651100 | 22.287059 | |
2013-10-22 | 24.17 | 24.200001 | 24.01 | 24.07 | 29010800 | 22.596862 | |
2013-10-21 | 23.940001 | 24.17 | 23.82 | 24.139999 | 35297600 | 22.662578 | |
2013-10-18 | 23.860001 | 23.98 | 23.68 | 23.879999 | 29579100 | 22.41849 | |
2013-10-17 | 23.58 | 23.940001 | 23.49 | 23.92 | 28694900 | 22.456043 | |
2013-10-16 | 23.26 | 23.74 | 23.219999 | 23.700001 | 47723400 | 22.249508 | |
2013-10-15 | 23.40 | 23.59 | 23.32 | 23.389999 | 42957700 | 21.958479 | |
2013-10-14 | 23.09 | 23.49 | 23.030001 | 23.450001 | 27176700 | 22.014808 | |
2013-10-11 | 22.83 | 23.26 | 22.82 | 23.26 | 24550600 | 21.836436 | |
2013-10-10 | 22.99 | 23.219999 | 22.92 | 23.10 | 39189400 | 21.686229 | |
2013-10-09 | 22.51 | 22.959999 | 22.48 | 22.59 | 40435400 | 21.207442 | |
2013-10-08 | 22.870001 | 22.879999 | 22.48 | 22.48 | 36111200 | 21.104173 | |
2013-10-07 | 22.709999 | 23.00 | 22.57 | 22.83 | 21321300 | 21.432753 | |
2013-10-04 | 22.60 | 22.85 | 22.60 | 22.809999 | 22550000 | 21.413977 | |
2013-10-03 | 22.82 | 22.84 | 22.50 | 22.60 | 34888500 | 21.21683 | |
2013-10-02 | 22.709999 | 22.90 | 22.67 | 22.889999 | 23205400 | 21.48908 | |
2013-10-01 | 22.940001 | 23.040001 | 22.700001 | 22.83 | 25888800 | 21.432753 | |
2013-09-30 | 22.719999 | 23.17 | 22.60 | 22.92 | 32489600 | 21.517245 | |
2013-09-27 | 23.209999 | 23.389999 | 22.879999 | 22.98 | 28924100 | 21.573572 | |
2013-09-26 | 23.75 | 23.799999 | 23.200001 | 23.41 | 32003300 | 21.977256 | |
2013-09-25 | 23.780001 | 23.809999 | 23.58 | 23.700001 | 19879900 | 22.249508 | |
2013-09-24 | 23.58 | 23.85 | 23.58 | 23.700001 | 24410100 | 22.249508 | |
2013-09-23 | 23.700001 | 23.85 | 23.610001 | 23.620001 | 22437100 | 22.174404 | |
2013-09-20 | 23.940001 | 23.959999 | 23.57 | 23.77 | 47069000 | 22.315223 | |
2013-09-19 | 23.959999 | 24.09 | 23.84 | 23.91 | 28261400 | 22.446655 | |
2013-09-18 | 23.85 | 23.92 | 23.559999 | 23.90 | 31975400 | 22.437266 | |
2013-09-17 | 23.690001 | 23.889999 | 23.67 | 23.74 | 37540700 | 22.287059 | |
2013-09-16 | 23.629999 | 23.709999 | 23.35 | 23.389999 | 30088500 | 21.958479 | |
2013-09-13 | 23.049999 | 23.459999 | 23.040001 | 23.440001 | 61134800 | 22.00542 | |
2013-09-12 | 22.780001 | 22.84 | 22.60 | 22.629999 | 29517900 | 21.244993 | |
2013-09-11 | 22.91 | 22.98 | 22.709999 | 22.809999 | 45815300 | 21.413977 | |
2013-09-10 | 23.07 | 23.129999 | 22.93 | 22.98 | 31705400 | 21.573572 | |
2013-09-09 | 22.719999 | 23.030001 | 22.700001 | 22.91 | 27770600 | 21.507857 | |
2013-09-06 | 22.690001 | 22.82 | 22.40 | 22.67 | 27606600 | 21.282546 | |
2013-09-05 | 22.68 | 22.73 | 22.49 | 22.60 | 22552800 | 21.21683 | |
2013-09-04 | 22.379999 | 22.780001 | 22.280001 | 22.639999 | 37941800 | 21.254381 | |
2013-09-03 | 22.209999 | 22.24 | 21.969999 | 22.07 | 26427300 | 20.719267 | |
2013-08-30 | 22.24 | 22.25 | 21.90 | 21.98 | 33896300 | 20.634775 | |
2013-08-29 | 22.24 | 22.43 | 22.049999 | 22.059999 | 28303500 | 20.709878 | |
2013-08-28 | 22.200001 | 22.41 | 22.129999 | 22.290001 | 28090000 | 20.925803 | |
2013-08-27 | 22.120001 | 22.219999 | 22.00 | 22.190001 | 37638500 | 20.831923 | |
2013-08-26 | 22.40 | 22.52 | 22.23 | 22.27 | 22267800 | 20.907027 | |
2013-08-23 | 22.34 | 22.57 | 22.33 | 22.440001 | 23088700 | 21.066623 | |
2013-08-22 | 22.26 | 22.389999 | 22.17 | 22.26 | 17380600 | 20.897639 | |
2013-08-21 | 22.540001 | 22.58 | 22.059999 | 22.17 | 32403300 | 20.813147 | |
2013-08-20 | 22.309999 | 22.68 | 22.299999 | 22.52 | 32084300 | 21.141726 | |
2013-08-19 | 22.08 | 22.700001 | 22.049999 | 22.280001 | 43412200 | 20.916415 | |
2013-08-16 | 22.059999 | 22.190001 | 21.889999 | 21.91 | 30079000 | 20.569059 | |
2013-08-15 | 22.280001 | 22.41 | 21.969999 | 22.030001 | 40451200 | 20.681716 | |
2013-08-14 | 22.40 | 22.74 | 22.35 | 22.57 | 23202500 | 21.188665 | |
2013-08-13 | 22.690001 | 22.700001 | 22.389999 | 22.52 | 26099200 | 21.141726 | |
2013-08-12 | 22.48 | 22.700001 | 22.450001 | 22.639999 | 23520400 | 21.254381 | |
2013-08-09 | 22.41 | 22.549999 | 22.309999 | 22.51 | 25145400 | 21.132338 | |
2013-08-08 | 22.75 | 22.780001 | 22.41 | 22.450001 | 34792500 | 21.076011 | |
2013-08-07 | 22.709999 | 22.790001 | 22.549999 | 22.700001 | 23350900 | 21.31071 | |
2013-08-06 | 22.879999 | 22.93 | 22.709999 | 22.799999 | 28843300 | 21.404588 | |
2013-08-05 | 23.00 | 23.02 | 22.85 | 22.92 | 20869000 | 21.517245 | |
2013-08-02 | 23.18 | 23.219999 | 23.00 | 23.219999 | 36242100 | 21.587655 | |
2013-08-01 | 23.41 | 23.49 | 23.02 | 23.200001 | 37832700 | 21.569062 | |
2013-07-31 | 23.370001 | 23.459999 | 23.26 | 23.34 | 27679200 | 21.699219 | |
2013-07-30 | 23.299999 | 23.50 | 23.280001 | 23.379999 | 28855200 | 21.736407 | |
2013-07-29 | 23.17 | 23.299999 | 23.07 | 23.24 | 85543100 | 21.606249 | |
2013-07-26 | 22.940001 | 23.26 | 22.90 | 23.26 | 110474500 | 21.624843 | |
2013-07-25 | 22.85 | 23.059999 | 22.82 | 23.059999 | 114558100 | 21.438903 | |
2013-07-24 | 22.93 | 23.00 | 22.629999 | 22.93 | 33432700 | 21.318042 | |
2013-07-23 | 22.85 | 22.99 | 22.639999 | 22.75 | 28521400 | 21.150696 | |
2013-07-22 | 23.07 | 23.120001 | 22.73 | 22.77 | 35890900 | 21.16929 | |
2013-07-19 | 23.110001 | 23.15 | 22.809999 | 23.040001 | 45866700 | 21.42031 | |
2013-07-18 | 23.469999 | 23.610001 | 23.16 | 23.24 | 77863900 | 21.606249 | |
2013-07-17 | 24.299999 | 24.43 | 24.040001 | 24.15 | 44084200 | 22.452277 | |
2013-07-16 | 24.00 | 24.299999 | 23.90 | 24.25 | 34496100 | 22.545247 | |
2013-07-15 | 23.84 | 23.969999 | 23.76 | 23.940001 | 25650100 | 22.25704 | |
2013-07-12 | 23.950001 | 24.00 | 23.65 | 23.90 | 34561900 | 22.219851 | |
2013-07-11 | 23.559999 | 24.00 | 23.469999 | 23.99 | 41313800 | 22.303525 | |
2013-07-10 | 23.139999 | 23.299999 | 22.639999 | 23.25 | 50037500 | 21.615546 | |
2013-07-09 | 23.299999 | 23.42 | 23.110001 | 23.139999 | 34739800 | 21.513279 | |
2013-07-08 | 23.860001 | 23.91 | 23.030001 | 23.190001 | 68826600 | 21.559765 | |
2013-07-05 | 23.950001 | 24.08 | 23.68 | 24.059999 | 17830400 | 22.368603 | |
2013-07-03 | 23.700001 | 23.90 | 23.450001 | 23.76 | 18167200 | 22.089694 | |
2013-07-02 | 23.870001 | 24.040001 | 23.540001 | 23.719999 | 28290100 | 22.052505 | |
2013-07-01 | 24.35 | 24.42 | 23.84 | 23.889999 | 29698200 | 22.210554 | |
2013-06-28 | 23.93 | 24.41 | 23.73 | 24.23 | 80413900 | 22.526653 | |
2013-06-27 | 24.10 | 24.35 | 24.01 | 24.049999 | 25564500 | 22.359306 | |
2013-06-26 | 24.200001 | 24.24 | 23.889999 | 24.01 | 33645000 | 22.322119 | |
2013-06-25 | 23.83 | 23.940001 | 23.57 | 23.879999 | 34571300 | 22.201257 | |
2013-06-24 | 24.08 | 24.219999 | 23.41 | 23.58 | 49145200 | 21.922347 | |
2013-06-21 | 24.309999 | 24.35 | 24.09 | 24.200001 | 67754000 | 22.498763 | |
2013-06-20 | 24.73 | 24.75 | 24.10 | 24.190001 | 63565700 | 22.489466 | |
2013-06-19 | 25.49 | 25.68 | 25.00 | 25.00 | 28843900 | 23.242523 | |
2013-06-18 | 25.07 | 25.65 | 25.07 | 25.469999 | 36674300 | 23.679482 | |
2013-06-17 | 25.110001 | 25.35 | 24.91 | 25.10 | 42643200 | 23.335493 | |
2013-06-14 | 25.02 | 25.139999 | 24.84 | 24.92 | 24762700 | 23.168147 | |
2013-06-13 | 24.459999 | 25.01 | 24.40 | 24.99 | 27707000 | 23.233226 | |
2013-06-12 | 24.959999 | 25.00 | 24.41 | 24.459999 | 24535200 | 22.740483 | |
2013-06-11 | 24.83 | 25.08 | 24.629999 | 24.709999 | 27077800 | 22.972909 | |
2013-06-10 | 24.709999 | 25.09 | 24.639999 | 25.01 | 29780800 | 23.25182 | |
2013-06-07 | 24.40 | 24.700001 | 24.219999 | 24.59 | 35539400 | 22.861346 | |
2013-06-06 | 24.75 | 24.940001 | 24.27 | 24.65 | 40020000 | 22.917127 | |
2013-06-05 | 25.110001 | 25.280001 | 24.65 | 24.700001 | 53335200 | 22.963613 | |
2013-06-04 | 25.559999 | 25.98 | 25.35 | 25.360001 | 68515500 | 23.577216 | |
2013-06-03 | 24.879999 | 25.450001 | 24.83 | 25.24 | 76493500 | 23.465651 | |
2013-05-31 | 24.23 | 24.709999 | 24.129999 | 24.280001 | 47793200 | 22.573139 | |
2013-05-30 | 24.280001 | 24.50 | 24.209999 | 24.209999 | 26299900 | 22.508058 | |
2013-05-29 | 23.959999 | 24.379999 | 23.889999 | 24.27 | 31653900 | 22.563842 | |
2013-05-28 | 24.16 | 24.40 | 24.00 | 24.08 | 31153700 | 22.387198 | |
2013-05-24 | 23.92 | 24.040001 | 23.58 | 23.92 | 30861700 | 22.238446 | |
2013-05-23 | 23.879999 | 24.120001 | 23.84 | 24.049999 | 38132900 | 22.359306 | |
2013-05-22 | 24.129999 | 24.530001 | 23.940001 | 24.07 | 49686400 | 22.377901 | |
2013-05-21 | 24.10 | 24.25 | 24.00 | 24.15 | 37917900 | 22.452277 | |
2013-05-20 | 24.08 | 24.25 | 24.00 | 24.08 | 31324400 | 22.387198 | |
2013-05-17 | 24.120001 | 24.219999 | 23.90 | 24.040001 | 36277400 | 22.350011 | |
2013-05-16 | 24.059999 | 24.40 | 23.93 | 23.940001 | 29812900 | 22.25704 | |
2013-05-15 | 23.889999 | 24.200001 | 23.809999 | 24.200001 | 33568900 | 22.498763 | |
2013-05-14 | 24.08 | 24.17 | 23.780001 | 23.84 | 36694400 | 22.16407 | |
2013-05-13 | 24.41 | 24.49 | 24.030001 | 24.08 | 28535200 | 22.387198 | |
2013-05-10 | 24.42 | 24.540001 | 24.35 | 24.50 | 22554800 | 22.777672 | |
2013-05-09 | 24.200001 | 24.57 | 24.10 | 24.360001 | 31333900 | 22.647515 | |
2013-05-08 | 24.040001 | 24.290001 | 23.959999 | 24.25 | 24900600 | 22.545247 | |
2013-05-07 | 23.969999 | 24.25 | 23.940001 | 24.15 | 38605600 | 22.452277 | |
2013-05-06 | 24.17 | 24.209999 | 23.85 | 23.91 | 31009100 | 22.229149 | |
2013-05-03 | 24.219999 | 24.219999 | 23.950001 | 23.959999 | 30085800 | 22.275633 | |
2013-05-02 | 23.73 | 24.15 | 23.67 | 24.110001 | 33486300 | 22.205907 | |
2013-05-01 | 23.82 | 24.17 | 23.809999 | 23.99 | 38373800 | 22.095383 | |
2013-04-30 | 23.719999 | 24.00 | 23.639999 | 23.950001 | 41468900 | 22.058543 | |
2013-04-29 | 23.440001 | 23.83 | 23.40 | 23.76 | 102141600 | 21.883548 | |
2013-04-26 | 23.309999 | 23.559999 | 23.139999 | 23.40 | 101377300 | 21.551979 | |
2013-04-25 | 23.65 | 23.870001 | 23.32 | 23.379999 | 109178000 | 21.533558 | |
2013-04-24 | 23.280001 | 23.790001 | 23.25 | 23.66 | 54282000 | 21.791445 | |
2013-04-23 | 22.98 | 23.450001 | 22.93 | 23.379999 | 62494100 | 21.533558 | |
2013-04-22 | 22.48 | 22.940001 | 22.35 | 22.879999 | 52817000 | 21.073045 | |
2013-04-19 | 22.27 | 22.450001 | 22.209999 | 22.440001 | 49101000 | 20.667796 | |
2013-04-18 | 22.049999 | 22.40 | 21.90 | 22.24 | 76237300 | 20.48359 | |
2013-04-17 | 21.790001 | 22.139999 | 21.57 | 21.93 | 79461200 | 20.198073 | |
2013-04-16 | 21.469999 | 21.93 | 21.42 | 21.92 | 64767000 | 20.188862 | |
2013-04-15 | 21.50 | 21.709999 | 21.360001 | 21.379999 | 38459200 | 19.691508 | |
2013-04-12 | 21.74 | 21.799999 | 21.469999 | 21.68 | 34028000 | 19.967817 | |
2013-04-11 | 21.73 | 21.91 | 21.49 | 21.83 | 59295600 | 20.10597 | |
2013-04-10 | 21.719999 | 22.42 | 21.709999 | 22.26 | 67102900 | 20.502011 | |
2013-04-09 | 21.110001 | 21.889999 | 21.059999 | 21.75 | 61518700 | 20.032288 | |
2013-04-08 | 20.889999 | 21.09 | 20.799999 | 21.09 | 34213000 | 19.424412 | |
2013-04-05 | 20.940001 | 20.969999 | 20.75 | 20.940001 | 36721600 | 19.286259 | |
2013-04-04 | 21.049999 | 21.190001 | 20.959999 | 21.139999 | 28702500 | 19.470462 | |
2013-04-03 | 21.450001 | 21.50 | 21.01 | 21.049999 | 36620800 | 19.38757 | |
2013-04-02 | 21.52 | 21.58 | 21.32 | 21.459999 | 28166700 | 19.76519 | |
2013-04-01 | 21.67 | 21.700001 | 21.32 | 21.43 | 33718100 | 19.73756 | |
2013-03-28 | 21.85 | 21.91 | 21.60 | 21.84 | 33336700 | 20.11518 | |
2013-03-27 | 21.620001 | 21.98 | 21.51 | 21.83 | 45370900 | 20.10597 | |
2013-03-26 | 21.280001 | 21.77 | 21.25 | 21.77 | 39548500 | 20.050709 | |
2013-03-25 | 21.389999 | 21.42 | 21.08 | 21.15 | 32740700 | 19.479673 | |
2013-03-22 | 21.15 | 21.34 | 21.08 | 21.33 | 30803200 | 19.645458 | |
2013-03-21 | 21.01 | 21.139999 | 20.90 | 21.040001 | 32607200 | 19.378361 | |
2013-03-20 | 21.309999 | 21.360001 | 21.110001 | 21.18 | 29919000 | 19.507304 | |
2013-03-19 | 21.26 | 21.360001 | 21.01 | 21.139999 | 42546000 | 19.470462 | |
2013-03-18 | 21.24 | 21.49 | 21.190001 | 21.26 | 35154400 | 19.580986 | |
2013-03-15 | 21.610001 | 21.700001 | 21.27 | 21.379999 | 52949600 | 19.691508 | |
2013-03-14 | 21.74 | 21.85 | 21.51 | 21.65 | 28836500 | 19.940185 | |
2013-03-13 | 21.559999 | 21.700001 | 21.459999 | 21.66 | 24617400 | 19.949396 | |
2013-03-12 | 21.66 | 21.73 | 21.450001 | 21.639999 | 28617300 | 19.930975 | |
2013-03-11 | 21.530001 | 21.74 | 21.280001 | 21.690001 | 42148200 | 19.977027 | |
2013-03-08 | 21.950001 | 22.040001 | 21.469999 | 21.58 | 44990500 | 19.875714 | |
2013-03-07 | 21.799999 | 21.99 | 21.75 | 21.889999 | 42380000 | 20.161231 | |
2013-03-06 | 21.530001 | 21.790001 | 21.51 | 21.75 | 37188900 | 20.032288 | |
2013-03-05 | 21.34 | 21.59 | 21.299999 | 21.51 | 38796400 | 19.811242 | |
2013-03-04 | 21.16 | 21.290001 | 20.959999 | 21.27 | 47545800 | 19.590197 | |
2013-03-01 | 20.790001 | 21.190001 | 20.66 | 21.030001 | 45695700 | 19.369151 | |
2013-02-28 | 20.91 | 21.08 | 20.82 | 20.879999 | 34808000 | 19.230996 | |
2013-02-27 | 20.60 | 21.040001 | 20.51 | 20.93 | 46966600 | 19.277048 | |
2013-02-26 | 20.49 | 20.85 | 20.41 | 20.58 | 67247100 | 18.954689 | |
2013-02-25 | 20.57 | 20.65 | 20.23 | 20.23 | 41525600 | 18.63233 | |
2013-02-22 | 20.32 | 20.49 | 20.10 | 20.42 | 34534800 | 18.807325 | |
2013-02-21 | 20.75 | 20.76 | 20.120001 | 20.25 | 60754500 | 18.650751 | |
2013-02-20 | 21.09 | 21.10 | 20.700001 | 20.73 | 46119800 | 19.092842 | |
2013-02-19 | 21.18 | 21.209999 | 21.059999 | 21.09 | 31061600 | 19.424412 | |
2013-02-15 | 21.23 | 21.299999 | 20.99 | 21.120001 | 33809100 | 19.452043 | |
2013-02-14 | 21.129999 | 21.280001 | 21.059999 | 21.23 | 35262200 | 19.553355 | |
2013-02-13 | 21.219999 | 21.299999 | 21.15 | 21.25 | 21267200 | 19.571776 | |
2013-02-12 | 21.030001 | 21.25 | 20.99 | 21.190001 | 28391400 | 19.516515 | |
2013-02-11 | 21.00 | 21.059999 | 20.92 | 21.030001 | 18897200 | 19.369151 | |
2013-02-08 | 20.90 | 21.09 | 20.879999 | 21.00 | 28150100 | 19.34152 | |
2013-02-07 | 20.969999 | 20.969999 | 20.700001 | 20.809999 | 41015200 | 19.166524 | |
2013-02-06 | 21.16 | 21.200001 | 20.91 | 20.99 | 32361000 | 19.332309 | |
2013-02-05 | 21.139999 | 21.33 | 21.059999 | 21.18 | 30076500 | 19.507304 | |
2013-02-04 | 21.299999 | 21.379999 | 21.15 | 21.16 | 38345600 | 19.281652 | |
2013-02-01 | 21.190001 | 21.360001 | 21.09 | 21.360001 | 31867100 | 19.463899 |
Date | Open | High | Low | Close | Volume | Adj Close | |
---|---|---|---|---|---|---|---|
2015-08-14 | 189.00 | 191.339996 | 188.009995 | 189.589996 | 1198900 | 189.589996 | |
2015-08-13 | 189.380005 | 191.830002 | 187.369995 | 188.820007 | 1615400 | 188.820007 | |
2015-08-12 | 187.979996 | 189.970001 | 184.199997 | 188.899994 | 1819600 | 188.899994 | |
2015-08-11 | 190.429993 | 192.339996 | 187.059998 | 190.020004 | 1430600 | 190.020004 | |
2015-08-10 | 191.789993 | 192.529999 | 188.919998 | 190.220001 | 1315200 | 190.220001 | |
2015-08-07 | 189.020004 | 191.330002 | 188.119995 | 190.029999 | 1676300 | 190.029999 | |
2015-08-06 | 192.699997 | 194.669998 | 187.850006 | 189.509995 | 2377900 | 189.509995 | |
2015-08-05 | 195.979996 | 196.899994 | 191.619995 | 192.699997 | 2573900 | 192.699997 | |
2015-08-04 | 197.179993 | 199.00 | 194.149994 | 194.759995 | 2697700 | 194.759995 | |
2015-08-03 | 200.50 | 203.259995 | 195.729996 | 197.100006 | 4528700 | 197.100006 | |
2015-07-31 | 227.149994 | 227.149994 | 200.729996 | 203.259995 | 10266800 | 203.259995 | |
2015-07-30 | 230.00 | 230.389999 | 220.330002 | 227.149994 | 4453300 | 227.149994 | |
2015-07-29 | 226.080002 | 232.029999 | 223.580002 | 232.00 | 1997900 | 232.00 | |
2015-07-28 | 223.649994 | 229.160004 | 220.960007 | 228.50 | 1671600 | 228.50 | |
2015-07-27 | 222.460007 | 222.460007 | 215.759995 | 220.660004 | 1796400 | 220.660004 | |
2015-07-24 | 227.570007 | 228.889999 | 223.539993 | 225.059998 | 1128400 | 225.059998 | |
2015-07-23 | 226.509995 | 228.970001 | 223.559998 | 224.100006 | 1119500 | 224.100006 | |
2015-07-22 | 229.720001 | 230.00 | 222.770004 | 224.800003 | 1580000 | 224.800003 | |
2015-07-21 | 230.279999 | 233.179993 | 228.00 | 231.050003 | 1333000 | 231.050003 | |
2015-07-20 | 226.539993 | 232.50 | 226.199997 | 230.559998 | 2222700 | 230.559998 | |
2015-07-17 | 225.119995 | 228.75 | 223.669998 | 224.949997 | 2466500 | 224.949997 | |
2015-07-16 | 220.25 | 221.679993 | 218.740005 | 219.270004 | 1188000 | 219.270004 | |
2015-07-15 | 218.210007 | 223.050003 | 216.860001 | 218.539993 | 2359900 | 218.539993 | |
2015-07-14 | 212.830002 | 214.479996 | 212.589996 | 213.880005 | 833200 | 213.880005 | |
2015-07-13 | 211.520004 | 213.869995 | 210.50 | 213.330002 | 996100 | 213.330002 | |
2015-07-10 | 211.610001 | 212.240005 | 208.630005 | 209.949997 | 944600 | 209.949997 | |
2015-07-09 | 207.470001 | 210.369995 | 207.440002 | 207.559998 | 893200 | 207.559998 | |
2015-07-08 | 209.229996 | 209.75 | 204.779999 | 205.369995 | 1093300 | 205.369995 | |
2015-07-07 | 208.679993 | 212.440002 | 203.610001 | 210.979996 | 2048300 | 210.979996 | |
2015-07-06 | 205.380005 | 209.850006 | 205.139999 | 209.449997 | 1400000 | 209.449997 | |
2015-07-02 | 208.00 | 208.75 | 207.059998 | 207.759995 | 790200 | 207.759995 | |
2015-07-01 | 208.869995 | 209.259995 | 206.339996 | 207.960007 | 1313500 | 207.960007 | |
2015-06-30 | 205.50 | 209.089996 | 204.979996 | 206.630005 | 1600100 | 206.630005 | |
2015-06-29 | 210.00 | 211.050003 | 202.75 | 203.550003 | 2691500 | 203.550003 | |
2015-06-26 | 217.559998 | 217.970001 | 215.240005 | 215.929993 | 874700 | 215.929993 | |
2015-06-25 | 215.729996 | 218.00 | 215.550003 | 217.889999 | 777100 | 217.889999 | |
2015-06-24 | 216.75 | 218.220001 | 215.259995 | 215.699997 | 793100 | 215.699997 | |
2015-06-23 | 217.110001 | 218.270004 | 216.220001 | 217.309998 | 826800 | 217.309998 | |
2015-06-22 | 217.279999 | 218.110001 | 215.089996 | 217.149994 | 793500 | 217.149994 | |
2015-06-19 | 218.470001 | 218.470001 | 215.50 | 216.779999 | 1257200 | 216.779999 | |
2015-06-18 | 215.910004 | 219.699997 | 215.910004 | 217.75 | 1211800 | 217.75 | |
2015-06-17 | 217.979996 | 218.630005 | 214.020004 | 215.910004 | 1157800 | 215.910004 | |
2015-06-16 | 215.529999 | 217.800003 | 215.210007 | 217.289993 | 979900 | 217.289993 | |
2015-06-15 | 215.270004 | 217.110001 | 213.550003 | 215.75 | 989500 | 215.75 | |
2015-06-12 | 217.320007 | 217.960007 | 214.830002 | 215.720001 | 938700 | 215.720001 | |
2015-06-11 | 216.960007 | 218.279999 | 216.360001 | 217.949997 | 1089800 | 217.949997 | |
2015-06-10 | 216.830002 | 218.619995 | 215.940002 | 216.699997 | 1719300 | 216.699997 | |
2015-06-09 | 212.710007 | 219.639999 | 211.660004 | 216.830002 | 2485400 | 216.830002 | |
2015-06-08 | 214.50 | 215.490005 | 211.369995 | 212.039993 | 1706000 | 212.039993 | |
2015-06-05 | 215.00 | 216.929993 | 212.169998 | 213.800003 | 1811500 | 213.800003 | |
2015-06-04 | 214.509995 | 217.210007 | 211.330002 | 212.830002 | 2680800 | 212.830002 | |
2015-06-03 | 211.240005 | 215.460007 | 210.320007 | 213.25 | 4286900 | 213.25 | |
2015-06-02 | 200.080002 | 207.429993 | 199.00 | 204.809998 | 3258700 | 204.809998 | |
2015-06-01 | 196.130005 | 202.910004 | 194.929993 | 200.770004 | 2488300 | 200.770004 | |
2015-05-29 | 195.25 | 197.149994 | 194.630005 | 194.929993 | 1542200 | 194.929993 | |
2015-05-28 | 198.100006 | 198.690002 | 196.020004 | 196.229996 | 1332800 | 196.229996 | |
2015-05-27 | 195.00 | 198.00 | 194.119995 | 197.990005 | 1324500 | 197.990005 | |
2015-05-26 | 195.979996 | 196.910004 | 194.50 | 195.789993 | 1417500 | 195.789993 | |
2015-05-22 | 197.330002 | 197.869995 | 195.009995 | 196.229996 | 1412100 | 196.229996 | |
2015-05-21 | 194.389999 | 197.059998 | 193.259995 | 197.039993 | 2230200 | 197.039993 | |
2015-05-20 | 194.869995 | 195.00 | 191.639999 | 193.800003 | 1500500 | 193.800003 | |
2015-05-19 | 197.259995 | 197.300003 | 193.029999 | 194.220001 | 2470600 | 194.220001 | |
2015-05-18 | 191.50 | 199.00 | 191.00 | 198.380005 | 3802900 | 198.380005 | |
2015-05-15 | 195.020004 | 195.940002 | 193.199997 | 195.660004 | 1516900 | 195.660004 | |
2015-05-14 | 198.199997 | 198.199997 | 192.75 | 194.490005 | 3739900 | 194.490005 | |
2015-05-13 | 200.529999 | 200.679993 | 195.259995 | 196.869995 | 2086100 | 196.869995 | |
2015-05-12 | 200.00 | 200.869995 | 198.00 | 200.240005 | 1355700 | 200.240005 | |
2015-05-11 | 199.00 | 202.649994 | 197.330002 | 200.259995 | 2078400 | 200.259995 | |
2015-05-08 | 202.940002 | 204.289993 | 197.880005 | 198.720001 | 2965200 | 198.720001 | |
2015-05-07 | 199.820007 | 202.940002 | 199.009995 | 201.410004 | 2088000 | 201.410004 | |
2015-05-06 | 200.00 | 200.639999 | 196.110001 | 200.220001 | 3089000 | 200.220001 | |
2015-05-05 | 203.289993 | 203.419998 | 198.639999 | 199.830002 | 4146100 | 199.830002 | |
2015-05-04 | 208.399994 | 209.25 | 200.360001 | 203.419998 | 5836200 | 203.419998 | |
2015-05-01 | 252.130005 | 252.130005 | 198.399994 | 205.210007 | 16812700 | 205.210007 | |
2015-04-30 | 256.399994 | 256.779999 | 250.160004 | 252.130005 | 3144200 | 252.130005 | |
2015-04-29 | 256.029999 | 259.140015 | 255.25 | 257.149994 | 1093900 | 257.149994 | |
2015-04-28 | 261.140015 | 262.519989 | 255.520004 | 257.339996 | 1550300 | 257.339996 | |
2015-04-27 | 262.76001 | 264.700012 | 259.50 | 260.290009 | 1055500 | 260.290009 | |
2015-04-24 | 258.320007 | 262.76001 | 257.23999 | 260.950012 | 1318000 | 260.950012 | |
2015-04-23 | 258.459991 | 260.130005 | 256.059998 | 256.23999 | 849000 | 256.23999 | |
2015-04-22 | 259.070007 | 260.869995 | 257.089996 | 259.350006 | 879500 | 259.350006 | |
2015-04-21 | 260.640015 | 262.380005 | 257.910004 | 258.420013 | 1136000 | 258.420013 | |
2015-04-20 | 255.399994 | 265.559998 | 253.800003 | 258.519989 | 2121700 | 258.519989 | |
2015-04-17 | 256.25 | 257.059998 | 252.279999 | 253.75 | 1118000 | 253.75 | |
2015-04-16 | 257.01001 | 259.529999 | 256.480011 | 257.070007 | 835800 | 257.070007 | |
2015-04-15 | 258.980011 | 259.98999 | 256.470001 | 257.190002 | 902600 | 257.190002 | |
2015-04-14 | 262.029999 | 264.579987 | 256.290009 | 257.50 | 1509300 | 257.50 | |
2015-04-13 | 264.00 | 266.529999 | 261.630005 | 263.160004 | 1454900 | 263.160004 | |
2015-04-10 | 260.50 | 265.459991 | 260.019989 | 265.350006 | 2305900 | 265.350006 | |
2015-04-09 | 251.020004 | 256.50 | 247.649994 | 256.140015 | 1481200 | 256.140015 | |
2015-04-08 | 250.559998 | 255.839996 | 250.320007 | 252.259995 | 1061100 | 252.259995 | |
2015-04-07 | 248.509995 | 253.529999 | 248.509995 | 249.809998 | 936900 | 249.809998 | |
2015-04-06 | 246.009995 | 251.679993 | 245.350006 | 249.309998 | 821600 | 249.309998 | |
2015-04-02 | 249.710007 | 250.279999 | 246.880005 | 248.820007 | 651100 | 248.820007 | |
2015-04-01 | 249.919998 | 251.050003 | 246.229996 | 248.320007 | 1113900 | 248.320007 | |
2015-03-31 | 254.460007 | 255.369995 | 249.860001 | 249.860001 | 1105200 | 249.860001 | |
2015-03-30 | 257.899994 | 258.980011 | 252.809998 | 255.190002 | 791700 | 255.190002 | |
2015-03-27 | 256.00 | 258.049988 | 253.809998 | 256.709991 | 577500 | 256.709991 | |
2015-03-26 | 254.089996 | 256.700012 | 252.330002 | 255.789993 | 849100 | 255.789993 | |
2015-03-25 | 264.179993 | 264.609985 | 255.039993 | 256.049988 | 1174600 | 256.049988 | |
2015-03-24 | 262.929993 | 267.279999 | 261.880005 | 264.160004 | 1110600 | 264.160004 | |
2015-03-23 | 264.25 | 264.869995 | 260.75 | 261.839996 | 664000 | 261.839996 | |
2015-03-20 | 262.50 | 265.109985 | 261.01001 | 264.25 | 1198200 | 264.25 | |
2015-03-19 | 259.899994 | 263.00 | 258.109985 | 260.579987 | 750900 | 260.579987 | |
2015-03-18 | 258.519989 | 260.459991 | 255.449997 | 260.149994 | 1594600 | 260.149994 | |
2015-03-17 | 254.990005 | 260.00 | 254.009995 | 258.709991 | 1337200 | 258.709991 | |
2015-03-16 | 259.799988 | 260.600006 | 256.00 | 260.170013 | 1067600 | 260.170013 | |
2015-03-13 | 263.630005 | 263.880005 | 258.00 | 259.119995 | 1700500 | 259.119995 | |
2015-03-12 | 265.700012 | 268.200012 | 265.040009 | 266.420013 | 944000 | 266.420013 | |
2015-03-11 | 265.140015 | 268.790009 | 263.399994 | 264.950012 | 1211300 | 264.950012 | |
2015-03-10 | 264.850006 | 266.709991 | 262.00 | 265.00 | 1178700 | 265.00 | |
2015-03-09 | 264.450012 | 267.829987 | 263.799988 | 267.209991 | 827000 | 267.209991 | |
2015-03-06 | 268.029999 | 271.950012 | 263.779999 | 264.630005 | 1595900 | 264.630005 | |
2015-03-05 | 265.25 | 268.980011 | 265.25 | 268.339996 | 1115600 | 268.339996 | |
2015-03-04 | 264.950012 | 266.00 | 260.619995 | 265.230011 | 1240800 | 265.230011 | |
2015-03-03 | 268.670013 | 272.549988 | 263.790009 | 265.540009 | 1195900 | 265.540009 | |
2015-03-02 | 267.450012 | 269.869995 | 264.769989 | 269.420013 | 894200 | 269.420013 | |
2015-02-27 | 269.940002 | 271.899994 | 266.910004 | 267.200012 | 984100 | 267.200012 | |
2015-02-26 | 272.309998 | 276.179993 | 270.100006 | 270.76001 | 2256400 | 270.76001 | |
2015-02-25 | 264.390015 | 271.429993 | 263.899994 | 269.00 | 1266400 | 269.00 | |
2015-02-24 | 265.109985 | 266.369995 | 262.549988 | 264.26001 | 849400 | 264.26001 | |
2015-02-23 | 267.00 | 271.070007 | 263.309998 | 264.209991 | 1165300 | 264.209991 | |
2015-02-20 | 265.570007 | 268.799988 | 264.679993 | 267.630005 | 953300 | 267.630005 | |
2015-02-19 | 265.079987 | 268.320007 | 264.209991 | 266.339996 | 973300 | 266.339996 | |
2015-02-18 | 261.299988 | 267.799988 | 260.059998 | 266.910004 | 1851000 | 266.910004 | |
2015-02-17 | 269.630005 | 272.940002 | 265.25 | 265.75 | 1416300 | 265.75 | |
2015-02-13 | 266.790009 | 269.75 | 264.519989 | 269.00 | 1992300 | 269.00 | |
2015-02-12 | 268.940002 | 271.440002 | 265.690002 | 267.170013 | 1870800 | 267.170013 | |
2015-02-11 | 268.980011 | 272.00 | 267.109985 | 267.920013 | 2159900 | 267.920013 | |
2015-02-10 | 268.970001 | 274.190002 | 268.50 | 269.75 | 2645800 | 269.75 | |
2015-02-09 | 262.75 | 269.829987 | 262.01001 | 267.429993 | 3039400 | 267.429993 | |
2015-02-06 | 237.970001 | 272.959991 | 237.970001 | 263.399994 | 6916800 | 263.399994 | |
2015-02-05 | 234.210007 | 238.199997 | 231.080002 | 237.970001 | 3951700 | 237.970001 | |
2015-02-04 | 232.50 | 234.00 | 228.289993 | 232.029999 | 1714900 | 232.029999 | |
2015-02-03 | 230.720001 | 235.50 | 228.00 | 232.759995 | 2394400 | 232.759995 | |
2015-02-02 | 225.550003 | 226.440002 | 219.160004 | 224.570007 | 1111100 | 224.570007 | |
2015-01-30 | 222.149994 | 228.320007 | 222.149994 | 224.740005 | 1313600 | 224.740005 | |
2015-01-29 | 219.889999 | 223.669998 | 215.729996 | 223.039993 | 799400 | 223.039993 | |
2015-01-28 | 225.630005 | 225.630005 | 218.889999 | 220.460007 | 939100 | 220.460007 | |
2015-01-27 | 222.059998 | 224.529999 | 219.589996 | 222.619995 | 897500 | 222.619995 | |
2015-01-26 | 232.210007 | 232.350006 | 224.580002 | 226.360001 | 1857400 | 226.360001 | |
2015-01-23 | 229.490005 | 235.369995 | 227.100006 | 232.220001 | 1912000 | 232.220001 | |
2015-01-22 | 220.360001 | 226.00 | 217.139999 | 224.940002 | 1416500 | 224.940002 | |
2015-01-21 | 213.389999 | 219.580002 | 210.309998 | 219.199997 | 1194000 | 219.199997 | |
2015-01-20 | 215.220001 | 215.899994 | 210.089996 | 213.059998 | 1020400 | 213.059998 | |
2015-01-16 | 213.119995 | 217.589996 | 209.600006 | 214.179993 | 1108900 | 214.179993 | |
2015-01-15 | 220.00 | 221.550003 | 212.830002 | 213.210007 | 1368100 | 213.210007 | |
2015-01-14 | 220.00 | 224.710007 | 218.029999 | 219.429993 | 1366300 | 219.429993 | |
2015-01-13 | 226.100006 | 228.389999 | 221.369995 | 223.00 | 1583600 | 223.00 | |
2015-01-12 | 226.610001 | 229.009995 | 221.710007 | 223.130005 | 1654400 | 223.130005 | |
2015-01-09 | 227.800003 | 230.149994 | 224.089996 | 227.130005 | 1515300 | 227.130005 | |
2015-01-08 | 223.589996 | 228.720001 | 220.770004 | 227.050003 | 1289500 | 227.050003 | |
2015-01-07 | 220.990005 | 223.429993 | 217.369995 | 222.160004 | 985000 | 222.160004 | |
2015-01-06 | 227.619995 | 228.779999 | 214.520004 | 219.509995 | 2002700 | 219.509995 | |
2015-01-05 | 227.990005 | 232.199997 | 225.559998 | 227.509995 | 1400600 | 227.509995 | |
2015-01-02 | 230.740005 | 231.389999 | 224.259995 | 229.649994 | 1203000 | 229.649994 | |
2014-12-31 | 233.089996 | 233.699997 | 229.110001 | 229.710007 | 599800 | 229.710007 | |
2014-12-30 | 232.369995 | 234.160004 | 230.259995 | 232.669998 | 533900 | 232.669998 | |
2014-12-29 | 235.300003 | 237.190002 | 232.410004 | 233.339996 | 714800 | 233.339996 | |
2014-12-26 | 232.270004 | 237.039993 | 231.529999 | 235.25 | 790900 | 235.25 | |
2014-12-24 | 231.240005 | 234.729996 | 230.210007 | 231.830002 | 478400 | 231.830002 | |
2014-12-23 | 235.190002 | 238.190002 | 230.880005 | 231.490005 | 1278300 | 231.490005 | |
2014-12-22 | 234.710007 | 235.25 | 231.009995 | 233.00 | 1398700 | 233.00 | |
2014-12-19 | 232.809998 | 243.25 | 231.320007 | 234.610001 | 3310200 | 234.610001 | |
2014-12-18 | 224.050003 | 232.300003 | 223.559998 | 231.839996 | 2370400 | 231.839996 | |
2014-12-17 | 216.529999 | 220.600006 | 215.100006 | 219.779999 | 1143700 | 219.779999 | |
2014-12-16 | 215.830002 | 221.630005 | 214.940002 | 215.570007 | 1423700 | 215.570007 | |
2014-12-15 | 221.710007 | 223.169998 | 217.869995 | 218.020004 | 1072400 | 218.020004 | |
2014-12-12 | 214.970001 | 221.860001 | 214.270004 | 219.899994 | 1278100 | 219.899994 | |
2014-12-11 | 215.190002 | 220.75 | 214.199997 | 217.360001 | 1154800 | 217.360001 | |
2014-12-10 | 215.380005 | 218.410004 | 214.029999 | 215.070007 | 1297900 | 215.070007 | |
2014-12-09 | 207.039993 | 215.679993 | 205.00 | 215.470001 | 1172400 | 215.470001 | |
2014-12-08 | 216.899994 | 218.429993 | 209.50 | 211.940002 | 1908400 | 211.940002 | |
2014-12-05 | 218.259995 | 219.029999 | 216.020004 | 218.080002 | 1185700 | 218.080002 | |
2014-12-04 | 216.229996 | 219.990005 | 216.080002 | 218.830002 | 774500 | 218.830002 | |
2014-12-03 | 216.869995 | 218.800003 | 213.25 | 217.740005 | 1197900 | 217.740005 | |
2014-12-02 | 217.880005 | 218.50 | 213.710007 | 215.020004 | 1295900 | 215.020004 | |
2014-12-01 | 225.809998 | 225.880005 | 216.070007 | 216.809998 | 1577200 | 216.809998 | |
2014-11-28 | 225.720001 | 227.899994 | 224.00 | 226.270004 | 493200 | 226.270004 | |
2014-11-26 | 223.759995 | 226.740005 | 222.589996 | 226.339996 | 969600 | 226.339996 | |
2014-11-25 | 221.559998 | 224.860001 | 221.169998 | 224.350006 | 1015600 | 224.350006 | |
2014-11-24 | 219.199997 | 222.00 | 215.520004 | 221.759995 | 1159500 | 221.759995 | |
2014-11-21 | 222.899994 | 224.50 | 218.00 | 219.089996 | 1050200 | 219.089996 | |
2014-11-20 | 218.50 | 222.259995 | 217.110001 | 220.300003 | 798400 | 220.300003 | |
2014-11-19 | 220.100006 | 222.100006 | 216.380005 | 219.610001 | 1288500 | 219.610001 | |
2014-11-18 | 219.279999 | 225.50 | 219.00 | 221.070007 | 1973100 | 221.070007 | |
2014-11-17 | 229.440002 | 230.690002 | 219.440002 | 223.279999 | 2756000 | 223.279999 | |
2014-11-14 | 230.059998 | 234.830002 | 229.720001 | 233.889999 | 1395500 | 233.889999 | |
2014-11-13 | 231.899994 | 234.789993 | 228.509995 | 229.770004 | 1366500 | 229.770004 | |
2014-11-12 | 230.880005 | 231.440002 | 228.199997 | 231.130005 | 1022900 | 231.130005 | |
2014-11-11 | 229.210007 | 231.460007 | 226.119995 | 231.00 | 1050700 | 231.00 | |
2014-11-10 | 221.75 | 230.279999 | 221.660004 | 229.25 | 1482400 | 229.25 | |
2014-11-07 | 224.649994 | 226.419998 | 222.179993 | 223.039993 | 1363400 | 223.039993 | |
2014-11-06 | 221.839996 | 226.979996 | 221.25 | 224.649994 | 3299600 | 224.649994 | |
2014-11-05 | 235.960007 | 236.679993 | 218.179993 | 218.179993 | 3769500 | 218.179993 | |
2014-11-04 | 232.490005 | 238.770004 | 231.869995 | 238.429993 | 2463300 | 238.429993 | |
2014-11-03 | 228.210007 | 236.149994 | 226.440002 | 233.080002 | 2936200 | 233.080002 | |
2014-10-31 | 224.240005 | 232.229996 | 222.729996 | 228.960007 | 6947100 | 228.960007 | |
2014-10-30 | 198.460007 | 203.740005 | 195.50 | 202.899994 | 4365400 | 202.899994 | |
2014-10-29 | 202.990005 | 202.990005 | 197.119995 | 199.509995 | 1742500 | 199.509995 | |
2014-10-28 | 199.119995 | 205.800003 | 198.630005 | 205.350006 | 1293600 | 205.350006 | |
2014-10-27 | 202.309998 | 202.309998 | 198.50 | 199.990005 | 956900 | 199.990005 | |
2014-10-24 | 201.50 | 203.490005 | 199.199997 | 202.100006 | 873100 | 202.100006 | |
2014-10-23 | 202.979996 | 204.779999 | 199.550003 | 202.619995 | 1062400 | 202.619995 | |
2014-10-22 | 206.399994 | 206.399994 | 198.279999 | 198.520004 | 1442200 | 198.520004 | |
2014-10-21 | 201.00 | 206.889999 | 200.00 | 205.380005 | 1524500 | 205.380005 | |
2014-10-20 | 195.699997 | 199.50 | 193.220001 | 198.440002 | 1033300 | 198.440002 | |
2014-10-17 | 201.660004 | 201.660004 | 195.50 | 195.960007 | 1415400 | 195.960007 | |
2014-10-16 | 188.690002 | 202.479996 | 187.610001 | 198.389999 | 2032500 | 198.389999 | |
2014-10-15 | 192.00 | 200.850006 | 191.449997 | 199.619995 | 1538000 | 199.619995 | |
2014-10-14 | 195.009995 | 199.639999 | 193.210007 | 196.020004 | 1034300 | 196.020004 | |
2014-10-13 | 195.059998 | 199.240005 | 189.199997 | 193.130005 | 1843200 | 193.130005 | |
2014-10-10 | 200.669998 | 205.220001 | 194.130005 | 194.229996 | 2397800 | 194.229996 | |
2014-10-09 | 206.839996 | 206.979996 | 200.649994 | 201.990005 | 1682900 | 201.990005 | |
2014-10-08 | 204.350006 | 207.080002 | 192.190002 | 207.070007 | 2065100 | 207.070007 | |
2014-10-07 | 207.839996 | 208.770004 | 204.029999 | 204.389999 | 1199100 | 204.389999 | |
2014-10-06 | 211.889999 | 213.630005 | 207.720001 | 208.220001 | 1190600 | 208.220001 | |
2014-10-03 | 210.089996 | 213.399994 | 207.740005 | 210.869995 | 1455700 | 210.869995 | |
2014-10-02 | 203.399994 | 208.389999 | 200.800003 | 207.00 | 1524700 | 207.00 | |
2014-10-01 | 207.419998 | 208.199997 | 201.00 | 203.080002 | 1872200 | 203.080002 | |
2014-09-30 | 210.259995 | 211.960007 | 205.550003 | 207.789993 | 1268900 | 207.789993 | |
2014-09-29 | 211.029999 | 213.490005 | 209.110001 | 210.380005 | 980900 | 210.380005 | |
2014-09-26 | 210.100006 | 215.149994 | 209.009995 | 212.720001 | 1957800 | 212.720001 | |
2014-09-25 | 210.809998 | 211.419998 | 205.759995 | 206.039993 | 1554100 | 206.039993 | |
2014-09-24 | 207.039993 | 212.889999 | 206.020004 | 211.630005 | 1580900 | 211.630005 | |
2014-09-23 | 205.399994 | 209.990005 | 205.279999 | 206.210007 | 1628500 | 206.210007 | |
2014-09-22 | 210.679993 | 210.820007 | 204.289993 | 206.889999 | 1545900 | 206.889999 | |
2014-09-19 | 211.00 | 211.970001 | 207.179993 | 211.169998 | 1643200 | 211.169998 | |
2014-09-18 | 210.399994 | 211.479996 | 209.029999 | 210.50 | 1020600 | 210.50 | |
2014-09-17 | 212.990005 | 215.470001 | 208.759995 | 210.039993 | 1656800 | 210.039993 | |
2014-09-16 | 206.110001 | 213.75 | 204.220001 | 212.380005 | 2971500 | 212.380005 | |
2014-09-15 | 224.50 | 224.50 | 206.690002 | 207.710007 | 3929500 | 207.710007 | |
2014-09-12 | 226.330002 | 226.520004 | 223.279999 | 224.830002 | 1391700 | 224.830002 | |
2014-09-11 | 229.539993 | 230.470001 | 224.119995 | 226.610001 | 1894700 | 226.610001 | |
2014-09-10 | 229.490005 | 231.289993 | 226.729996 | 231.00 | 851800 | 231.00 | |
2014-09-09 | 230.660004 | 232.279999 | 227.380005 | 228.740005 | 1270900 | 228.740005 | |
2014-09-08 | 229.320007 | 231.649994 | 228.759995 | 230.600006 | 985900 | 230.600006 | |
2014-09-05 | 227.100006 | 230.570007 | 225.729996 | 229.630005 | 1556000 | 229.630005 | |
2014-09-04 | 225.339996 | 230.740005 | 225.210007 | 227.550003 | 1717300 | 227.550003 | |
2014-09-03 | 227.539993 | 227.979996 | 223.399994 | 225.050003 | 1593100 | 225.050003 | |
2014-09-02 | 225.910004 | 228.699997 | 224.139999 | 225.00 | 1602600 | 225.00 | |
2014-08-29 | 223.910004 | 226.720001 | 223.350006 | 225.75 | 1029500 | 225.75 | |
2014-08-28 | 222.759995 | 224.199997 | 221.919998 | 223.259995 | 1011700 | 223.259995 | |
2014-08-27 | 225.100006 | 225.520004 | 222.649994 | 224.199997 | 930300 | 224.199997 | |
2014-08-26 | 223.25 | 226.589996 | 221.520004 | 225.360001 | 1173700 | 225.360001 | |
2014-08-25 | 227.600006 | 227.800003 | 221.720001 | 222.479996 | 1899200 | 222.479996 | |
2014-08-22 | 218.399994 | 227.419998 | 217.369995 | 226.399994 | 2687300 | 226.399994 | |
2014-08-21 | 218.00 | 219.479996 | 216.639999 | 219.199997 | 1068800 | 219.199997 | |
2014-08-20 | 215.529999 | 218.860001 | 214.800003 | 217.919998 | 1101700 | 217.919998 | |
2014-08-19 | 218.759995 | 221.940002 | 216.399994 | 216.710007 | 2043700 | 216.710007 | |
2014-08-18 | 216.509995 | 220.550003 | 216.330002 | 218.660004 | 2280900 | 218.660004 | |
2014-08-15 | 218.869995 | 220.009995 | 214.229996 | 219.860001 | 2439200 | 219.860001 | |
2014-08-14 | 216.160004 | 219.009995 | 215.00 | 218.360001 | 1552100 | 218.360001 | |
2014-08-13 | 214.100006 | 216.330002 | 213.50 | 215.139999 | 1411400 | 215.139999 | |
2014-08-12 | 212.070007 | 213.839996 | 210.070007 | 213.380005 | 1179200 | 213.380005 | |
2014-08-11 | 209.089996 | 214.070007 | 209.089996 | 212.899994 | 2113800 | 212.899994 | |
2014-08-08 | 207.00 | 208.259995 | 204.00 | 208.119995 | 1649400 | 208.119995 | |
2014-08-07 | 204.089996 | 208.75 | 203.25 | 206.759995 | 2060700 | 206.759995 | |
2014-08-06 | 202.300003 | 205.690002 | 202.00 | 203.570007 | 1701800 | 203.570007 | |
2014-08-05 | 200.300003 | 205.720001 | 200.300003 | 204.649994 | 2573700 | 204.649994 | |
2014-08-04 | 200.050003 | 204.059998 | 198.619995 | 202.50 | 3053200 | 202.50 | |
2014-08-01 | 196.210007 | 201.779999 | 192.559998 | 201.779999 | 10507500 | 201.779999 | |
2014-07-31 | 186.740005 | 186.949997 | 178.759995 | 180.639999 | 5383600 | 180.639999 | |
2014-07-30 | 182.100006 | 187.399994 | 181.119995 | 187.289993 | 3158100 | 187.289993 | |
2014-07-29 | 178.050003 | 179.919998 | 176.830002 | 179.740005 | 1635100 | 179.740005 | |
2014-07-28 | 177.229996 | 178.940002 | 174.720001 | 178.00 | 1515600 | 178.00 | |
2014-07-25 | 177.00 | 178.820007 | 176.009995 | 177.440002 | 1457700 | 177.440002 | |
2014-07-24 | 173.699997 | 178.550003 | 172.300003 | 178.050003 | 3194300 | 178.050003 | |
2014-07-23 | 166.610001 | 172.389999 | 166.070007 | 171.779999 | 2677000 | 171.779999 | |
2014-07-22 | 162.770004 | 165.610001 | 162.309998 | 165.50 | 1963800 | 165.50 | |
2014-07-21 | 159.580002 | 163.130005 | 159.029999 | 161.960007 | 1314500 | 161.960007 | |
2014-07-18 | 158.300003 | 160.860001 | 157.779999 | 159.990005 | 1250300 | 159.990005 | |
2014-07-17 | 157.960007 | 159.50 | 156.300003 | 157.210007 | 1458400 | 157.210007 | |
2014-07-16 | 159.860001 | 160.00 | 157.330002 | 157.669998 | 958900 | 157.669998 | |
2014-07-15 | 159.990005 | 161.00 | 156.979996 | 158.509995 | 1750100 | 158.509995 | |
2014-07-14 | 157.899994 | 162.75 | 156.720001 | 159.699997 | 1580900 | 159.699997 | |
2014-07-11 | 157.479996 | 158.800003 | 155.130005 | 156.580002 | 1332700 | 156.580002 | |
2014-07-10 | 155.899994 | 158.759995 | 153.309998 | 156.309998 | 2363800 | 156.309998 | |
2014-07-09 | 158.520004 | 160.880005 | 154.00 | 159.559998 | 2440800 | 159.559998 | |
2014-07-08 | 168.970001 | 169.100006 | 155.990005 | 158.669998 | 3513100 | 158.669998 | |
2014-07-07 | 173.279999 | 173.520004 | 169.080002 | 169.25 | 1164900 | 169.25 | |
2014-07-03 | 173.270004 | 175.110001 | 171.869995 | 173.710007 | 1076500 | 173.710007 | |
2014-07-02 | 172.149994 | 174.740005 | 172.029999 | 172.419998 | 1487500 | 172.419998 | |
2014-07-01 | 173.119995 | 174.740005 | 171.240005 | 171.75 | 1764300 | 171.75 | |
2014-06-30 | 167.089996 | 172.279999 | 167.00 | 171.470001 | 1787900 | 171.470001 | |
2014-06-27 | 167.369995 | 168.169998 | 165.800003 | 166.759995 | 1531400 | 166.759995 | |
2014-06-26 | 169.910004 | 169.910004 | 165.160004 | 166.770004 | 1646400 | 166.770004 | |
2014-06-25 | 165.690002 | 170.070007 | 165.00 | 170.00 | 1362900 | 170.00 | |
2014-06-24 | 168.449997 | 171.919998 | 165.399994 | 166.190002 | 1852600 | 166.190002 | |
2014-06-23 | 166.25 | 169.100006 | 164.75 | 168.399994 | 1091600 | 168.399994 | |
2014-06-20 | 167.330002 | 167.330002 | 162.860001 | 165.800003 | 1423500 | 165.800003 | |
2014-06-19 | 170.289993 | 170.660004 | 165.600006 | 166.990005 | 1283700 | 166.990005 | |
2014-06-18 | 166.210007 | 170.639999 | 164.979996 | 169.25 | 2170100 | 169.25 | |
2014-06-17 | 166.00 | 166.50 | 163.210007 | 165.470001 | 1822000 | 165.470001 | |
2014-06-16 | 169.300003 | 169.570007 | 166.460007 | 167.539993 | 1773500 | 167.539993 | |
2014-06-13 | 165.789993 | 169.800003 | 164.039993 | 169.300003 | 3081000 | 169.300003 | |
2014-06-12 | 164.00 | 167.25 | 162.50 | 164.539993 | 2411800 | 164.539993 | |
2014-06-11 | 162.800003 | 165.610001 | 161.639999 | 163.639999 | 1689500 | 163.639999 | |
2014-06-10 | 156.25 | 163.979996 | 156.00 | 163.679993 | 2680700 | 163.679993 | |
2014-06-09 | 156.399994 | 158.820007 | 155.350006 | 156.389999 | 966100 | 156.389999 | |
2014-06-06 | 155.509995 | 157.669998 | 154.490005 | 156.800003 | 921800 | 156.800003 | |
2014-06-05 | 157.029999 | 157.410004 | 152.179993 | 155.240005 | 1568000 | 155.240005 | |
2014-06-04 | 155.110001 | 158.00 | 153.00 | 156.399994 | 1105400 | 156.399994 | |
2014-06-03 | 154.300003 | 157.539993 | 153.669998 | 155.809998 | 1355700 | 155.809998 | |
2014-06-02 | 160.009995 | 160.630005 | 153.00 | 155.440002 | 2020600 | 155.440002 | |
2014-05-30 | 163.289993 | 163.600006 | 159.029999 | 160.089996 | 2177000 | 160.089996 | |
2014-05-29 | 161.300003 | 164.369995 | 159.869995 | 163.690002 | 2532000 | 163.690002 | |
2014-05-28 | 160.449997 | 163.00 | 159.00 | 160.440002 | 1999400 | 160.440002 | |
2014-05-27 | 157.00 | 162.979996 | 157.00 | 160.539993 | 2414200 | 160.539993 | |
2014-05-23 | 155.759995 | 156.639999 | 154.059998 | 155.910004 | 1207700 | 155.910004 | |
2014-05-22 | 152.899994 | 157.00 | 151.759995 | 155.860001 | 2087800 | 155.860001 | |
2014-05-21 | 150.869995 | 153.270004 | 148.679993 | 152.720001 | 1765100 | 152.720001 | |
2014-05-20 | 151.00 | 152.50 | 148.100006 | 149.860001 | 2072000 | 149.860001 | |
2014-05-19 | 145.800003 | 151.949997 | 145.550003 | 151.440002 | 2219500 | 151.440002 | |
2014-05-16 | 145.199997 | 147.320007 | 143.110001 | 147.020004 | 2444900 | 147.020004 | |
2014-05-15 | 146.00 | 149.460007 | 143.449997 | 147.860001 | 2893200 | 147.860001 | |
2014-05-14 | 147.059998 | 148.809998 | 145.149994 | 145.559998 | 2396500 | 145.559998 | |
2014-05-13 | 152.699997 | 153.220001 | 146.380005 | 147.669998 | 2477000 | 147.669998 | |
2014-05-12 | 151.279999 | 153.339996 | 147.869995 | 152.300003 | 2882400 | 152.300003 | |
2014-05-09 | 145.00 | 149.50 | 144.580002 | 148.690002 | 2833800 | 148.690002 | |
2014-05-08 | 142.880005 | 151.610001 | 141.179993 | 145.070007 | 4659700 | 145.070007 | |
2014-05-07 | 143.050003 | 143.759995 | 136.020004 | 143.369995 | 5753100 | 143.369995 | |
2014-05-06 | 150.479996 | 151.259995 | 141.270004 | 142.330002 | 5371800 | 142.330002 | |
2014-05-05 | 144.399994 | 152.880005 | 144.380005 | 150.910004 | 4677500 | 150.910004 | |
2014-05-02 | 160.639999 | 161.639999 | 147.520004 | 147.729996 | 10262100 | 147.729996 | |
2014-05-01 | 157.380005 | 164.160004 | 157.240005 | 161.220001 | 6546800 | 161.220001 | |
2014-04-30 | 150.210007 | 153.869995 | 148.009995 | 153.470001 | 2329200 | 153.470001 | |
2014-04-29 | 144.020004 | 154.649994 | 144.020004 | 153.229996 | 4353800 | 153.229996 | |
2014-04-28 | 157.789993 | 158.50 | 143.259995 | 148.059998 | 7405100 | 148.059998 | |
2014-04-25 | 165.75 | 167.00 | 157.949997 | 158.169998 | 4191700 | 158.169998 | |
2014-04-24 | 179.360001 | 179.360001 | 166.699997 | 171.589996 | 3046800 | 171.589996 | |
2014-04-23 | 176.050003 | 177.199997 | 171.619995 | 175.710007 | 2086900 | 175.710007 | |
2014-04-22 | 176.899994 | 180.960007 | 176.029999 | 176.309998 | 2068700 | 176.309998 | |
2014-04-21 | 177.449997 | 179.380005 | 174.429993 | 176.899994 | 1995000 | 176.899994 | |
2014-04-17 | 171.399994 | 176.610001 | 168.690002 | 175.419998 | 3170000 | 175.419998 | |
2014-04-16 | 172.110001 | 173.690002 | 166.380005 | 171.820007 | 2138000 | 171.820007 | |
2014-04-15 | 167.339996 | 171.559998 | 160.919998 | 170.899994 | 2990300 | 170.899994 | |
2014-04-14 | 169.639999 | 170.190002 | 163.869995 | 165.779999 | 1972700 | 165.779999 | |
2014-04-11 | 166.850006 | 171.869995 | 163.460007 | 165.779999 | 3208000 | 165.779999 | |
2014-04-10 | 175.449997 | 176.539993 | 166.610001 | 169.990005 | 3895500 | 169.990005 | |
2014-04-09 | 174.050003 | 177.220001 | 172.419998 | 176.179993 | 4500800 | 176.179993 | |
2014-04-08 | 160.919998 | 170.360001 | 160.199997 | 169.100006 | 4750900 | 169.100006 | |
2014-04-07 | 163.690002 | 169.339996 | 158.059998 | 159.649994 | 6075000 | 159.649994 | |
2014-04-04 | 177.070007 | 177.889999 | 165.600006 | 165.830002 | 5848500 | 165.830002 | |
2014-04-03 | 182.039993 | 183.330002 | 175.410004 | 176.970001 | 3504800 | 176.970001 | |
2014-04-02 | 189.990005 | 190.00 | 182.619995 | 183.380005 | 2511400 | 183.380005 | |
2014-04-01 | 185.00 | 188.00 | 183.360001 | 187.960007 | 3286100 | 187.960007 | |
2014-03-31 | 192.289993 | 193.729996 | 184.300003 | 184.940002 | 2367000 | 184.940002 | |
2014-03-28 | 189.25 | 193.830002 | 187.259995 | 190.589996 | 2978600 | 190.589996 | |
2014-03-27 | 184.649994 | 189.289993 | 178.25 | 188.539993 | 3263400 | 188.539993 | |
2014-03-26 | 186.369995 | 189.669998 | 185.029999 | 185.929993 | 3571100 | 185.929993 | |
2014-03-25 | 189.649994 | 189.869995 | 181.770004 | 184.330002 | 3500800 | 184.330002 | |
2014-03-24 | 196.559998 | 197.880005 | 183.75 | 188.139999 | 4617500 | 188.139999 | |
2014-03-21 | 204.630005 | 205.449997 | 196.169998 | 196.720001 | 2756700 | 196.720001 | |
2014-03-20 | 201.490005 | 206.429993 | 200.009995 | 204.419998 | 2144200 | 204.419998 | |
2014-03-19 | 201.160004 | 205.190002 | 199.610001 | 201.949997 | 2373000 | 201.949997 | |
2014-03-18 | 191.990005 | 197.979996 | 191.919998 | 197.850006 | 1643800 | 197.850006 | |
2014-03-17 | 197.910004 | 197.910004 | 190.820007 | 191.809998 | 2849200 | 191.809998 | |
2014-03-14 | 197.809998 | 200.529999 | 194.339996 | 196.779999 | 1925800 | 196.779999 | |
2014-03-13 | 203.880005 | 206.630005 | 197.009995 | 197.839996 | 2196800 | 197.839996 | |
2014-03-12 | 200.580002 | 205.619995 | 198.190002 | 203.080002 | 1832900 | 203.080002 | |
2014-03-11 | 202.529999 | 207.039993 | 200.919998 | 201.50 | 1770300 | 201.50 | |
2014-03-10 | 205.800003 | 206.050003 | 201.070007 | 202.429993 | 1887000 | 202.429993 | |
2014-03-07 | 210.199997 | 210.199997 | 205.00 | 206.789993 | 2275900 | 206.789993 | |
2014-03-06 | 208.399994 | 211.940002 | 205.649994 | 208.809998 | 2291000 | 208.809998 | |
2014-03-05 | 203.00 | 207.990005 | 202.699997 | 207.740005 | 1955900 | 207.740005 | |
2014-03-04 | 206.50 | 206.880005 | 202.460007 | 203.00 | 2702300 | 203.00 | |
2014-03-03 | 201.600006 | 205.339996 | 198.300003 | 201.449997 | 2626300 | 201.449997 | |
2014-02-28 | 213.320007 | 214.160004 | 200.00 | 204.039993 | 4271000 | 204.039993 | |
2014-02-27 | 212.050003 | 214.990005 | 210.25 | 213.770004 | 2458600 | 213.770004 | |
2014-02-26 | 216.690002 | 217.490005 | 211.020004 | 212.800003 | 4220800 | 212.800003 | |
2014-02-25 | 206.119995 | 211.550003 | 203.089996 | 209.839996 | 5867600 | 209.839996 | |
2014-02-24 | 191.720001 | 199.880005 | 191.509995 | 199.589996 | 2720200 | 199.589996 | |
2014-02-21 | 194.720001 | 196.470001 | 192.229996 | 192.619995 | 2460600 | 192.619995 | |
2014-02-20 | 195.899994 | 198.160004 | 192.039993 | 193.389999 | 2886300 | 193.389999 | |
2014-02-19 | 190.00 | 198.690002 | 189.75 | 196.320007 | 5337000 | 196.320007 | |
2014-02-18 | 186.210007 | 191.990005 | 185.039993 | 191.919998 | 4219400 | 191.919998 | |
2014-02-14 | 192.130005 | 192.460007 | 185.729996 | 186.130005 | 4344300 | 186.130005 | |
2014-02-13 | 190.300003 | 195.00 | 189.869995 | 191.669998 | 4337800 | 191.669998 | |
2014-02-12 | 202.410004 | 204.399994 | 192.240005 | 192.339996 | 7159400 | 192.339996 | |
2014-02-11 | 207.899994 | 209.00 | 200.190002 | 202.800003 | 5055300 | 202.800003 | |
2014-02-10 | 209.00 | 213.00 | 206.809998 | 207.330002 | 3786500 | 207.330002 | |
2014-02-07 | 210.190002 | 211.779999 | 201.979996 | 209.589996 | 11190000 | 209.589996 | |
2014-02-06 | 214.559998 | 225.00 | 212.679993 | 223.449997 | 7094500 | 223.449997 | |
2014-02-05 | 212.589996 | 215.949997 | 207.690002 | 214.360001 | 2149200 | 214.360001 | |
2014-02-04 | 213.550003 | 214.50 | 209.679993 | 212.330002 | 2365800 | 212.330002 | |
2014-02-03 | 217.240005 | 220.899994 | 210.550003 | 215.399994 | 2789000 | 215.399994 | |
2014-01-31 | 208.160004 | 218.949997 | 208.160004 | 215.210007 | 2089100 | 215.210007 | |
2014-01-30 | 211.830002 | 215.770004 | 208.630005 | 212.399994 | 2190900 | 212.399994 | |
2014-01-29 | 209.740005 | 212.399994 | 201.860001 | 204.130005 | 2278800 | 204.130005 | |
2014-01-28 | 207.039993 | 213.00 | 207.039993 | 212.690002 | 1993600 | 212.690002 | |
2014-01-27 | 217.50 | 217.50 | 204.970001 | 205.220001 | 2996500 | 205.220001 | |
2014-01-24 | 215.25 | 221.50 | 213.809998 | 217.389999 | 2125500 | 217.389999 | |
2014-01-23 | 218.520004 | 220.300003 | 214.520004 | 216.740005 | 1265100 | 216.740005 | |
2014-01-22 | 221.550003 | 223.740005 | 218.50 | 220.479996 | 1317500 | 220.479996 | |
2014-01-21 | 222.160004 | 223.839996 | 218.100006 | 220.979996 | 1372000 | 220.979996 | |
2014-01-17 | 229.800003 | 229.960007 | 219.199997 | 219.929993 | 2863900 | 219.929993 | |
2014-01-16 | 217.529999 | 234.479996 | 217.320007 | 230.559998 | 3945100 | 230.559998 | |
2014-01-15 | 217.029999 | 220.00 | 214.699997 | 216.00 | 1988900 | 216.00 | |
2014-01-14 | 214.899994 | 216.979996 | 212.559998 | 216.220001 | 1363100 | 216.220001 | |
2014-01-13 | 219.169998 | 220.339996 | 211.029999 | 213.539993 | 2471300 | 213.539993 | |
2014-01-10 | 216.199997 | 218.789993 | 215.589996 | 218.75 | 2241000 | 218.75 | |
2014-01-09 | 209.009995 | 215.279999 | 209.009995 | 215.25 | 2380100 | 215.25 | |
2014-01-08 | 211.899994 | 212.580002 | 207.550003 | 209.059998 | 2247300 | 209.059998 | |
2014-01-07 | 199.630005 | 210.00 | 198.600006 | 209.639999 | 3766800 | 209.639999 | |
2014-01-06 | 207.729996 | 208.139999 | 202.550003 | 203.919998 | 2079300 | 203.919998 | |
2014-01-03 | 208.410004 | 209.580002 | 205.550003 | 207.419998 | 1989300 | 207.419998 | |
2014-01-02 | 213.979996 | 214.00 | 206.279999 | 207.639999 | 3574800 | 207.639999 | |
2013-12-31 | 215.429993 | 217.490005 | 213.25 | 216.830002 | 1004900 | 216.830002 | |
2013-12-30 | 215.100006 | 216.119995 | 210.270004 | 214.649994 | 1096500 | 214.649994 | |
2013-12-27 | 220.149994 | 220.860001 | 215.949997 | 216.350006 | 1035200 | 216.350006 | |
2013-12-26 | 221.339996 | 221.809998 | 218.00 | 220.50 | 639200 | 220.50 | |
2013-12-24 | 220.320007 | 222.50 | 218.50 | 220.300003 | 505100 | 220.300003 | |
2013-12-23 | 219.419998 | 221.350006 | 218.050003 | 220.020004 | 1307900 | 220.020004 | |
2013-12-20 | 219.320007 | 222.00 | 216.75 | 218.660004 | 2733200 | 218.660004 | |
2013-12-19 | 215.669998 | 220.139999 | 215.00 | 219.070007 | 2492200 | 219.070007 | |
2013-12-18 | 217.669998 | 218.440002 | 207.330002 | 215.419998 | 5582200 | 215.419998 | |
2013-12-17 | 229.020004 | 229.479996 | 223.389999 | 223.580002 | 1481900 | 223.580002 | |
2013-12-16 | 230.119995 | 231.729996 | 225.720001 | 228.089996 | 1475400 | 228.089996 | |
2013-12-13 | 232.00 | 235.490005 | 228.830002 | 229.300003 | 1571600 | 229.300003 | |
2013-12-12 | 231.899994 | 233.850006 | 228.869995 | 231.740005 | 1205700 | 231.740005 | |
2013-12-11 | 237.110001 | 237.110001 | 230.520004 | 231.410004 | 1143700 | 231.410004 | |
2013-12-10 | 233.789993 | 239.169998 | 233.00 | 236.979996 | 1618500 | 236.979996 | |
2013-12-09 | 233.240005 | 237.649994 | 231.699997 | 234.809998 | 1735100 | 234.809998 | |
2013-12-06 | 232.149994 | 235.080002 | 228.009995 | 232.990005 | 2656600 | 232.990005 | |
2013-12-05 | 219.179993 | 227.320007 | 218.029999 | 226.440002 | 1663000 | 226.440002 | |
2013-12-04 | 214.759995 | 221.259995 | 214.759995 | 219.020004 | 1387800 | 219.020004 | |
2013-12-03 | 219.25 | 221.740005 | 215.00 | 216.429993 | 1449400 | 216.429993 | |
2013-12-02 | 223.160004 | 223.830002 | 219.279999 | 220.389999 | 1295400 | 220.389999 | |
2013-11-29 | 223.729996 | 226.690002 | 222.539993 | 224.029999 | 768700 | 224.029999 | |
2013-11-27 | 222.279999 | 225.339996 | 219.610001 | 223.130005 | 1235600 | 223.130005 | |
2013-11-26 | 216.889999 | 223.440002 | 214.309998 | 222.929993 | 1673500 | 222.929993 | |
2013-11-25 | 220.190002 | 220.699997 | 212.009995 | 216.619995 | 1867700 | 216.619995 | |
2013-11-22 | 221.00 | 222.00 | 216.00 | 220.25 | 1651400 | 220.25 | |
2013-11-21 | 217.119995 | 221.770004 | 216.169998 | 220.610001 | 1015100 | 220.610001 | |
2013-11-20 | 221.080002 | 223.309998 | 214.320007 | 216.190002 | 1192400 | 216.190002 | |
2013-11-19 | 221.339996 | 225.300003 | 220.00 | 221.380005 | 1735500 | 221.380005 | |
2013-11-18 | 227.619995 | 231.479996 | 221.009995 | 222.070007 | 2788700 | 222.070007 | |
2013-11-15 | 225.50 | 233.00 | 224.880005 | 231.059998 | 3458100 | 231.059998 | |
2013-11-14 | 220.50 | 223.809998 | 217.479996 | 221.440002 | 2062600 | 221.440002 | |
2013-11-13 | 208.50 | 220.990005 | 208.229996 | 220.770004 | 2826800 | 220.770004 | |
2013-11-12 | 212.789993 | 214.789993 | 208.00 | 209.279999 | 1781700 | 209.279999 | |
2013-11-11 | 212.669998 | 216.75 | 210.130005 | 211.660004 | 2115800 | 211.660004 | |
2013-11-08 | 212.520004 | 216.460007 | 208.350006 | 215.169998 | 2057400 | 215.169998 | |
2013-11-07 | 220.660004 | 221.990005 | 210.740005 | 211.470001 | 3449300 | 211.470001 | |
2013-11-06 | 226.990005 | 229.270004 | 220.199997 | 220.779999 | 2104200 | 220.779999 | |
2013-11-05 | 221.210007 | 227.50 | 221.009995 | 224.539993 | 2056800 | 224.539993 | |
2013-11-04 | 219.899994 | 225.229996 | 216.389999 | 223.720001 | 2620400 | 223.720001 | |
2013-11-01 | 225.199997 | 226.199997 | 219.009995 | 219.899994 | 2756900 | 219.899994 | |
2013-10-31 | 221.710007 | 227.429993 | 218.00 | 223.669998 | 3326900 | 223.669998 | |
2013-10-30 | 241.589996 | 242.699997 | 222.220001 | 224.110001 | 8941600 | 224.110001 | |
2013-10-29 | 244.100006 | 248.00 | 238.320007 | 247.139999 | 4073100 | 247.139999 | |
2013-10-28 | 241.369995 | 246.880005 | 238.50 | 243.00 | 2128300 | 243.00 | |
2013-10-25 | 245.820007 | 246.460007 | 238.880005 | 240.699997 | 1567700 | 240.699997 | |
2013-10-24 | 241.910004 | 245.259995 | 240.25 | 243.289993 | 1262000 | 243.289993 | |
2013-10-23 | 241.00 | 242.589996 | 235.25 | 240.830002 | 1942800 | 240.830002 | |
2013-10-22 | 251.50 | 252.320007 | 238.449997 | 244.949997 | 2693500 | 244.949997 | |
2013-10-21 | 251.009995 | 253.660004 | 246.320007 | 249.789993 | 1541400 | 249.789993 | |
2013-10-18 | 246.600006 | 252.300003 | 244.50 | 250.210007 | 2518600 | 250.210007 | |
2013-10-17 | 239.00 | 241.419998 | 237.220001 | 240.00 | 2013300 | 240.00 | |
2013-10-16 | 236.759995 | 240.369995 | 236.759995 | 238.919998 | 1748700 | 238.919998 | |
2013-10-15 | 228.300003 | 236.899994 | 227.100006 | 235.449997 | 2539500 | 235.449997 | |
2013-10-14 | 223.199997 | 230.00 | 221.059998 | 228.50 | 1574200 | 228.50 | |
2013-10-11 | 226.990005 | 228.889999 | 223.259995 | 226.619995 | 1724700 | 226.619995 | |
2013-10-10 | 225.440002 | 228.75 | 223.190002 | 227.550003 | 2272200 | 227.550003 | |
2013-10-09 | 221.029999 | 226.00 | 213.50 | 221.830002 | 4483000 | 221.830002 | |
2013-10-08 | 237.339996 | 237.360001 | 217.740005 | 222.729996 | 6431600 | 222.729996 | |
2013-10-07 | 242.559998 | 243.699997 | 237.100006 | 237.210007 | 2250100 | 237.210007 | |
2013-10-04 | 245.929993 | 246.679993 | 242.880005 | 244.990005 | 1731900 | 244.990005 | |
2013-10-03 | 250.520004 | 254.199997 | 242.570007 | 245.070007 | 1863400 | 245.070007 | |
2013-10-02 | 248.610001 | 253.559998 | 248.419998 | 251.190002 | 1450500 | 251.190002 | |
2013-10-01 | 247.710007 | 251.300003 | 243.720001 | 251.00 | 1224300 | 251.00 | |
2013-09-30 | 243.669998 | 249.00 | 240.130005 | 246.059998 | 1492600 | 246.059998 | |
2013-09-27 | 246.509995 | 249.479996 | 244.580002 | 246.720001 | 2317500 | 246.720001 | |
2013-09-26 | 248.970001 | 255.839996 | 248.50 | 254.009995 | 1656900 | 254.009995 | |
2013-09-25 | 247.350006 | 249.220001 | 245.00 | 246.690002 | 1097000 | 246.690002 | |
2013-09-24 | 239.869995 | 249.990005 | 239.779999 | 245.800003 | 1745800 | 245.800003 | |
2013-09-23 | 242.350006 | 242.75 | 233.160004 | 239.559998 | 2303800 | 239.559998 | |
2013-09-20 | 249.529999 | 249.550003 | 241.869995 | 243.899994 | 3199700 | 243.899994 | |
2013-09-19 | 251.899994 | 252.300003 | 246.660004 | 249.059998 | 1565500 | 249.059998 | |
2013-09-18 | 246.710007 | 250.360001 | 246.529999 | 249.580002 | 1291300 | 249.580002 | |
2013-09-17 | 246.570007 | 248.490005 | 244.520004 | 247.690002 | 963400 | 247.690002 | |
2013-09-16 | 253.009995 | 253.720001 | 243.779999 | 245.00 | 1437100 | 245.00 | |
2013-09-13 | 250.990005 | 251.990005 | 247.119995 | 249.589996 | 1165100 | 249.589996 | |
2013-09-12 | 256.579987 | 257.200012 | 249.00 | 249.699997 | 1719200 | 249.699997 | |
2013-09-11 | 251.309998 | 257.559998 | 248.949997 | 256.140015 | 1618900 | 256.140015 | |
2013-09-10 | 252.259995 | 252.550003 | 249.009995 | 252.169998 | 1017400 | 252.169998 | |
2013-09-09 | 252.380005 | 254.610001 | 247.639999 | 249.009995 | 1822800 | 249.009995 | |
2013-09-06 | 249.800003 | 253.529999 | 245.649994 | 253.220001 | 2848700 | 253.220001 | |
2013-09-05 | 237.50 | 249.979996 | 237.220001 | 248.350006 | 6215400 | 248.350006 | |
2013-09-04 | 240.589996 | 243.419998 | 237.50 | 238.929993 | 2384100 | 238.929993 | |
2013-09-03 | 243.770004 | 246.699997 | 241.759995 | 246.130005 | 1878600 | 246.130005 | |
2013-08-30 | 240.990005 | 242.470001 | 238.119995 | 240.039993 | 1078000 | 240.039993 | |
2013-08-29 | 238.020004 | 243.550003 | 238.00 | 241.119995 | 1105600 | 241.119995 | |
2013-08-28 | 236.929993 | 240.740005 | 235.399994 | 238.880005 | 985500 | 238.880005 | |
2013-08-27 | 238.880005 | 242.380005 | 234.679993 | 235.919998 | 1592800 | 235.919998 | |
2013-08-26 | 240.770004 | 247.979996 | 238.509995 | 242.389999 | 2035400 | 242.389999 | |
2013-08-23 | 235.75 | 240.880005 | 235.00 | 240.369995 | 1367300 | 240.369995 | |
2013-08-22 | 232.380005 | 235.00 | 231.779999 | 234.25 | 751100 | 234.25 | |
2013-08-21 | 231.179993 | 233.899994 | 228.75 | 230.789993 | 1132200 | 230.789993 | |
2013-08-20 | 232.410004 | 234.199997 | 228.880005 | 231.770004 | 1199000 | 231.770004 | |
2013-08-19 | 225.289993 | 233.50 | 225.289993 | 230.50 | 1706200 | 230.50 | |
2013-08-16 | 223.009995 | 230.00 | 222.220001 | 227.009995 | 2213500 | 227.009995 | |
2013-08-15 | 232.50 | 232.75 | 227.300003 | 228.289993 | 2252900 | 228.289993 | |
2013-08-14 | 241.50 | 241.75 | 233.979996 | 236.330002 | 1729100 | 236.330002 | |
2013-08-13 | 240.649994 | 244.00 | 238.100006 | 241.820007 | 1774500 | 241.820007 | |
2013-08-12 | 234.110001 | 242.00 | 233.050003 | 239.649994 | 2448700 | 239.649994 | |
2013-08-09 | 231.380005 | 234.00 | 230.880005 | 232.809998 | 1132800 | 232.809998 | |
2013-08-08 | 234.50 | 235.800003 | 230.070007 | 232.389999 | 1252400 | 232.389999 | |
2013-08-07 | 229.720001 | 233.210007 | 227.279999 | 232.919998 | 1729600 | 232.919998 | |
2013-08-06 | 232.369995 | 235.490005 | 229.360001 | 231.770004 | 1655800 | 231.770004 | |
2013-08-05 | 233.869995 | 236.00 | 230.380005 | 233.639999 | 2933200 | 233.639999 | |
2013-08-02 | 233.470001 | 237.960007 | 228.800003 | 235.580002 | 7492900 | 235.580002 | |
2013-08-01 | 206.990005 | 213.479996 | 206.990005 | 213.00 | 5087100 | 213.00 | |
2013-07-31 | 203.009995 | 207.279999 | 202.130005 | 203.789993 | 1923800 | 203.789993 | |
2013-07-30 | 203.710007 | 204.720001 | 201.300003 | 202.570007 | 1576500 | 202.570007 | |
2013-07-29 | 209.169998 | 209.389999 | 201.070007 | 203.710007 | 213200 | 203.710007 | |
2013-07-26 | 203.399994 | 208.880005 | 203.050003 | 208.529999 | 2245100 | 208.529999 | |
2013-07-25 | 201.789993 | 206.300003 | 201.00 | 203.979996 | 2817200 | 203.979996 | |
2013-07-24 | 196.020004 | 199.339996 | 194.110001 | 197.600006 | 1176700 | 197.600006 | |
2013-07-23 | 198.25 | 199.360001 | 193.259995 | 194.509995 | 1148700 | 194.509995 | |
2013-07-22 | 200.00 | 200.869995 | 194.110001 | 197.039993 | 1516200 | 197.039993 | |
2013-07-19 | 200.929993 | 202.399994 | 198.300003 | 199.289993 | 2089500 | 199.289993 | |
2013-07-18 | 198.699997 | 207.229996 | 197.259995 | 204.160004 | 2849000 | 204.160004 | |
2013-07-17 | 194.009995 | 199.149994 | 194.009995 | 197.940002 | 1355600 | 197.940002 | |
2013-07-16 | 198.110001 | 198.360001 | 190.75 | 193.649994 | 1814900 | 193.649994 | |
2013-07-15 | 200.809998 | 200.949997 | 197.50 | 198.800003 | 1237000 | 198.800003 | |
2013-07-12 | 196.649994 | 201.669998 | 195.009995 | 199.960007 | 1921800 | 199.960007 | |
2013-07-11 | 191.839996 | 197.139999 | 190.309998 | 196.570007 | 2085800 | 196.570007 | |
2013-07-10 | 188.690002 | 192.169998 | 187.100006 | 188.389999 | 1321400 | 188.389999 | |
2013-07-09 | 193.00 | 193.029999 | 187.529999 | 189.339996 | 1666200 | 189.339996 | |
2013-07-08 | 191.690002 | 193.50 | 189.639999 | 192.50 | 1167900 | 192.50 | |
2013-07-05 | 188.919998 | 191.869995 | 187.649994 | 190.300003 | 1569600 | 190.300003 | |
2013-07-03 | 181.850006 | 188.919998 | 180.50 | 188.179993 | 1393300 | 188.179993 | |
2013-07-02 | 182.320007 | 185.809998 | 181.160004 | 182.300003 | 1501100 | 182.300003 | |
2013-07-01 | 180.00 | 183.529999 | 177.259995 | 183.110001 | 1577500 | 183.110001 | |
2013-06-28 | 180.00 | 181.059998 | 177.009995 | 178.300003 | 2067400 | 178.300003 | |
2013-06-27 | 180.789993 | 182.25 | 180.00 | 180.630005 | 1467800 | 180.630005 | |
2013-06-26 | 177.589996 | 180.839996 | 177.589996 | 179.50 | 1384100 | 179.50 | |
2013-06-25 | 174.899994 | 177.210007 | 173.009995 | 176.869995 | 1132300 | 176.869995 | |
2013-06-24 | 169.050003 | 174.869995 | 166.050003 | 172.949997 | 1559700 | 172.949997 | |
2013-06-21 | 176.25 | 176.880005 | 169.169998 | 171.949997 | 2031100 | 171.949997 | |
2013-06-20 | 179.289993 | 179.830002 | 172.50 | 175.259995 | 2393800 | 175.259995 | |
2013-06-19 | 179.020004 | 183.869995 | 178.039993 | 180.970001 | 1994900 | 180.970001 | |
2013-06-18 | 179.160004 | 181.899994 | 177.110001 | 179.419998 | 1591800 | 179.419998 | |
2013-06-17 | 180.00 | 180.00 | 175.529999 | 177.589996 | 1655800 | 177.589996 | |
2013-06-14 | 172.509995 | 179.899994 | 171.600006 | 178.240005 | 3376000 | 178.240005 | |
2013-06-13 | 166.429993 | 172.389999 | 165.139999 | 172.020004 | 1118600 | 172.020004 | |
2013-06-12 | 169.770004 | 169.889999 | 166.360001 | 167.119995 | 915900 | 167.119995 | |
2013-06-11 | 171.449997 | 174.00 | 168.179993 | 168.389999 | 1533600 | 168.389999 | |
2013-06-10 | 172.320007 | 175.00 | 170.889999 | 174.089996 | 1415300 | 174.089996 | |
2013-06-07 | 170.759995 | 171.679993 | 168.199997 | 170.699997 | 1229000 | 170.699997 | |
2013-06-06 | 163.740005 | 170.220001 | 163.679993 | 170.179993 | 1821300 | 170.179993 | |
2013-06-05 | 160.380005 | 168.399994 | 160.199997 | 163.490005 | 2264000 | 163.490005 | |
2013-06-04 | 165.539993 | 166.139999 | 161.699997 | 162.460007 | 2212600 | 162.460007 | |
2013-06-03 | 168.710007 | 169.330002 | 160.929993 | 165.119995 | 2740500 | 165.119995 | |
2013-05-31 | 168.380005 | 172.00 | 167.529999 | 167.529999 | 1462500 | 167.529999 | |
2013-05-30 | 169.00 | 170.350006 | 166.850006 | 169.350006 | 1311400 | 169.350006 | |
2013-05-29 | 167.820007 | 169.839996 | 164.169998 | 168.020004 | 2004900 | 168.020004 | |
2013-05-28 | 176.199997 | 176.619995 | 167.059998 | 169.169998 | 2875400 | 169.169998 | |
2013-05-24 | 175.039993 | 176.770004 | 172.619995 | 173.800003 | 1363500 | 173.800003 | |
2013-05-23 | 173.509995 | 177.979996 | 170.800003 | 176.330002 | 1809900 | 176.330002 | |
2013-05-22 | 184.389999 | 185.479996 | 175.50 | 176.949997 | 2169900 | 176.949997 | |
2013-05-21 | 183.360001 | 187.300003 | 183.00 | 184.309998 | 1650700 | 184.309998 | |
2013-05-20 | 182.089996 | 185.240005 | 180.720001 | 182.309998 | 1584000 | 182.309998 | |
2013-05-17 | 182.479996 | 184.50 | 179.649994 | 182.350006 | 1706300 | 182.350006 | |
2013-05-16 | 182.059998 | 184.800003 | 180.899994 | 181.360001 | 1803100 | 181.360001 | |
2013-05-15 | 184.440002 | 192.559998 | 182.350006 | 184.809998 | 3865200 | 184.809998 | |
2013-05-14 | 175.490005 | 185.479996 | 175.210007 | 184.399994 | 3911200 | 184.399994 | |
2013-05-13 | 171.770004 | 176.660004 | 171.009995 | 175.029999 | 1824500 | 175.029999 | |
2013-05-10 | 177.869995 | 179.25 | 170.869995 | 173.779999 | 2973000 | 173.779999 | |
2013-05-09 | 176.029999 | 179.649994 | 175.809998 | 177.389999 | 1701600 | 177.389999 | |
2013-05-08 | 181.169998 | 182.550003 | 175.600006 | 177.149994 | 2919200 | 177.149994 | |
2013-05-07 | 178.399994 | 181.169998 | 177.199997 | 180.649994 | 3325400 | 180.649994 | |
2013-05-06 | 176.00 | 178.690002 | 174.25 | 176.919998 | 3490300 | 176.919998 | |
2013-05-03 | 184.75 | 187.75 | 173.720001 | 175.589996 | 11658100 | 175.589996 | |
2013-05-02 | 196.610001 | 202.910004 | 196.429993 | 201.669998 | 6538800 | 201.669998 | |
2013-05-01 | 192.610001 | 195.50 | 191.029999 | 194.820007 | 2637700 | 194.820007 | |
2013-04-30 | 189.160004 | 193.369995 | 189.160004 | 192.089996 | 2256000 | 192.089996 | |
2013-04-29 | 188.889999 | 190.789993 | 188.050003 | 188.389999 | 1365300 | 188.389999 | |
2013-04-26 | 187.580002 | 188.990005 | 185.160004 | 187.759995 | 1209800 | 187.759995 | |
2013-04-25 | 188.800003 | 191.779999 | 186.309998 | 187.869995 | 1991700 | 187.869995 | |
2013-04-24 | 185.619995 | 188.520004 | 182.949997 | 187.660004 | 1865100 | 187.660004 | |
2013-04-23 | 178.630005 | 187.130005 | 178.279999 | 186.110001 | 2179000 | 186.110001 | |
2013-04-22 | 175.039993 | 178.360001 | 172.369995 | 177.220001 | 1468700 | 177.220001 | |
2013-04-19 | 175.190002 | 178.740005 | 173.910004 | 174.949997 | 1650300 | 174.949997 | |
2013-04-18 | 179.820007 | 180.449997 | 172.490005 | 173.809998 | 1996300 | 173.809998 | |
2013-04-17 | 179.479996 | 183.479996 | 177.339996 | 179.970001 | 2168400 | 179.970001 | |
2013-04-16 | 179.25 | 182.929993 | 176.25 | 182.470001 | 2363800 | 182.470001 | |
2013-04-15 | 184.270004 | 185.300003 | 175.009995 | 175.369995 | 2814100 | 175.369995 | |
2013-04-12 | 178.330002 | 186.059998 | 175.800003 | 185.389999 | 2608500 | 185.389999 | |
2013-04-11 | 176.539993 | 183.199997 | 176.070007 | 180.179993 | 2153400 | 180.179993 | |
2013-04-10 | 172.960007 | 177.470001 | 172.550003 | 177.309998 | 1451100 | 177.309998 | |
2013-04-09 | 172.240005 | 175.50 | 168.550003 | 172.070007 | 2247900 | 172.070007 | |
2013-04-08 | 172.360001 | 173.419998 | 170.270004 | 172.119995 | 928500 | 172.119995 | |
2013-04-05 | 168.75 | 173.679993 | 168.300003 | 172.770004 | 1611600 | 172.770004 | |
2013-04-04 | 168.00 | 172.830002 | 167.059998 | 172.710007 | 2069700 | 172.710007 | |
2013-04-03 | 172.960007 | 174.00 | 165.020004 | 167.309998 | 2971100 | 167.309998 | |
2013-04-02 | 174.240005 | 175.699997 | 171.610001 | 172.679993 | 1377500 | 172.679993 | |
2013-04-01 | 178.309998 | 180.389999 | 172.259995 | 173.610001 | 1811300 | 173.610001 | |
2013-03-28 | 177.869995 | 178.460007 | 175.119995 | 176.059998 | 1226600 | 176.059998 | |
2013-03-27 | 175.830002 | 179.130005 | 175.130005 | 177.880005 | 1247000 | 177.880005 | |
2013-03-26 | 176.50 | 177.479996 | 174.600006 | 176.050003 | 1386100 | 176.050003 | |
2013-03-25 | 182.25 | 182.289993 | 174.380005 | 175.830002 | 2423900 | 175.830002 | |
2013-03-22 | 174.850006 | 182.929993 | 173.880005 | 181.479996 | 2691600 | 181.479996 | |
2013-03-21 | 173.800003 | 175.699997 | 172.630005 | 175.039993 | 1372200 | 175.039993 | |
2013-03-20 | 174.690002 | 175.339996 | 172.919998 | 174.660004 | 969300 | 174.660004 | |
2013-03-19 | 174.820007 | 176.199997 | 171.380005 | 173.059998 | 1553900 | 173.059998 | |
2013-03-18 | 175.029999 | 175.169998 | 171.389999 | 174.279999 | 2094600 | 174.279999 | |
2013-03-15 | 180.089996 | 180.660004 | 177.210007 | 177.50 | 2256900 | 177.50 | |
2013-03-14 | 182.600006 | 184.149994 | 179.50 | 179.850006 | 2358400 | 179.850006 | |
2013-03-13 | 176.00 | 181.460007 | 174.300003 | 179.270004 | 2296400 | 179.270004 | |
2013-03-12 | 177.00 | 177.389999 | 173.610001 | 176.00 | 1766100 | 176.00 | |
2013-03-11 | 176.740005 | 178.380005 | 175.229996 | 177.080002 | 1358200 | 177.080002 | |
2013-03-08 | 176.699997 | 177.339996 | 173.809998 | 176.860001 | 1341300 | 176.860001 | |
2013-03-07 | 175.020004 | 175.740005 | 172.570007 | 175.360001 | 1535300 | 175.360001 | |
2013-03-06 | 176.539993 | 178.289993 | 173.369995 | 173.649994 | 1789100 | 173.649994 | |
2013-03-05 | 179.00 | 179.350006 | 174.190002 | 175.990005 | 2869500 | 175.990005 | |
2013-03-04 | 170.00 | 178.229996 | 169.589996 | 177.899994 | 3126600 | 177.899994 | |
2013-03-01 | 168.00 | 171.820007 | 165.399994 | 170.460007 | 2361000 | 170.460007 | |
2013-02-28 | 168.100006 | 169.669998 | 165.910004 | 168.179993 | 2848500 | 168.179993 | |
2013-02-27 | 160.139999 | 169.850006 | 159.740005 | 168.550003 | 4319400 | 168.550003 | |
2013-02-26 | 156.410004 | 159.330002 | 155.00 | 157.770004 | 2742600 | 157.770004 | |
2013-02-25 | 161.029999 | 161.699997 | 155.839996 | 156.050003 | 2051700 | 156.050003 | |
2013-02-22 | 158.529999 | 160.949997 | 158.009995 | 160.440002 | 1720500 | 160.440002 | |
2013-02-21 | 157.300003 | 159.970001 | 155.300003 | 157.360001 | 2750100 | 157.360001 | |
2013-02-20 | 161.600006 | 165.199997 | 157.770004 | 158.089996 | 2827500 | 158.089996 | |
2013-02-19 | 160.740005 | 161.199997 | 157.830002 | 160.759995 | 2708900 | 160.759995 | |
2013-02-15 | 161.220001 | 163.00 | 160.330002 | 162.660004 | 2468300 | 162.660004 | |
2013-02-14 | 156.809998 | 161.770004 | 156.789993 | 161.339996 | 2757400 | 161.339996 | |
2013-02-13 | 154.830002 | 157.770004 | 154.100006 | 157.710007 | 2598200 | 157.710007 | |
2013-02-12 | 154.080002 | 156.270004 | 152.899994 | 155.00 | 3488800 | 155.00 | |
2013-02-11 | 151.320007 | 158.899994 | 149.00 | 155.410004 | 8428300 | 155.410004 | |
2013-02-08 | 140.800003 | 151.889999 | 140.130005 | 150.479996 | 13916900 | 150.479996 | |
2013-02-07 | 126.120003 | 126.239998 | 122.080002 | 124.089996 | 4363000 | 124.089996 | |
2013-02-06 | 124.059998 | 126.529999 | 123.980003 | 125.769997 | 1585500 | 125.769997 | |
2013-02-05 | 123.830002 | 124.839996 | 122.400002 | 124.449997 | 1475000 | 124.449997 | |
2013-02-04 | 123.879997 | 124.139999 | 122.440002 | 123.300003 | 1248500 | 123.300003 | |
2013-02-01 | 125.07 | 125.400002 | 123.419998 | 123.82 | 1277600 | 123.82 |
Date | Open | High | Low | Close | Volume | Adj Close | |
---|---|---|---|---|---|---|---|
2015-08-14 | 46.529999 | 47.099998 | 46.52 | 47.00 | 21356800 | 47.00 | |
2015-08-13 | 47.060001 | 47.099998 | 46.490002 | 46.73 | 22609600 | 46.73 | |
2015-08-12 | 46.189999 | 46.900002 | 45.709999 | 46.740002 | 30181400 | 46.740002 | |
2015-08-11 | 46.82 | 46.939999 | 45.900002 | 46.41 | 28384300 | 46.41 | |
2015-08-10 | 46.950001 | 47.490002 | 46.84 | 47.330002 | 22928200 | 47.330002 | |
2015-08-07 | 46.389999 | 46.779999 | 46.259998 | 46.740002 | 19145900 | 46.740002 | |
2015-08-06 | 47.709999 | 47.77 | 46.330002 | 46.619999 | 26982200 | 46.619999 | |
2015-08-05 | 47.98 | 48.41 | 47.540001 | 47.580002 | 26988600 | 47.580002 | |
2015-08-04 | 46.75 | 47.709999 | 46.68 | 47.540001 | 33181700 | 47.540001 | |
2015-08-03 | 46.98 | 47.00 | 46.450001 | 46.810001 | 23880800 | 46.810001 | |
2015-07-31 | 47.290001 | 47.369999 | 46.50 | 46.700001 | 31191600 | 46.700001 | |
2015-07-30 | 46.259998 | 47.400002 | 45.93 | 46.880001 | 39466900 | 46.880001 | |
2015-07-29 | 45.400002 | 46.779999 | 45.259998 | 46.290001 | 40360400 | 46.290001 | |
2015-07-28 | 45.580002 | 45.639999 | 44.790001 | 45.34 | 34177100 | 45.34 | |
2015-07-27 | 45.939999 | 46.009998 | 45.25 | 45.349998 | 39189900 | 45.349998 | |
2015-07-24 | 45.91 | 46.32 | 45.799999 | 45.939999 | 32077000 | 45.939999 | |
2015-07-23 | 45.27 | 46.23 | 45.099998 | 46.110001 | 33465600 | 46.110001 | |
2015-07-22 | 45.439999 | 46.93 | 45.200001 | 45.540001 | 58724600 | 45.540001 | |
2015-07-21 | 46.779999 | 47.330002 | 46.48 | 47.279999 | 41205000 | 47.279999 | |
2015-07-20 | 46.650002 | 47.130001 | 46.439999 | 46.919998 | 30271200 | 46.919998 | |
2015-07-17 | 46.549999 | 46.779999 | 46.259998 | 46.619999 | 29262900 | 46.619999 | |
2015-07-16 | 46.009998 | 46.689999 | 45.970001 | 46.66 | 25894400 | 46.66 | |
2015-07-15 | 45.68 | 45.889999 | 45.43 | 45.759998 | 26482000 | 45.759998 | |
2015-07-14 | 45.450001 | 45.959999 | 45.310001 | 45.619999 | 22723700 | 45.619999 | |
2015-07-13 | 44.98 | 45.619999 | 44.950001 | 45.540001 | 24994700 | 45.540001 | |
2015-07-10 | 45.009998 | 45.139999 | 44.57 | 44.610001 | 25365300 | 44.610001 | |
2015-07-09 | 44.75 | 45.220001 | 44.50 | 44.52 | 32099800 | 44.52 | |
2015-07-08 | 44.439999 | 44.900002 | 44.029999 | 44.240002 | 39686300 | 44.240002 | |
2015-07-07 | 44.34 | 44.490002 | 43.32 | 44.299999 | 36418200 | 44.299999 | |
2015-07-06 | 43.959999 | 44.48 | 43.950001 | 44.389999 | 22969700 | 44.389999 | |
2015-07-02 | 44.48 | 44.75 | 44.060001 | 44.400002 | 21713000 | 44.400002 | |
2015-07-01 | 44.459999 | 45.23 | 44.099998 | 44.450001 | 28337200 | 44.450001 | |
2015-06-30 | 44.709999 | 44.720001 | 43.939999 | 44.150002 | 35214100 | 44.150002 | |
2015-06-29 | 45.040001 | 45.23 | 44.360001 | 44.369999 | 33899600 | 44.369999 | |
2015-06-26 | 45.650002 | 46.279999 | 45.029999 | 45.259998 | 45610900 | 45.259998 | |
2015-06-25 | 46.029999 | 46.060001 | 45.50 | 45.650002 | 20569500 | 45.650002 | |
2015-06-24 | 45.669998 | 46.25 | 45.549999 | 45.639999 | 34784600 | 45.639999 | |
2015-06-23 | 46.130001 | 46.279999 | 45.619999 | 45.91 | 25787000 | 45.91 | |
2015-06-22 | 46.330002 | 46.720001 | 46.16 | 46.23 | 20278600 | 46.23 | |
2015-06-19 | 46.790001 | 46.830002 | 45.990002 | 46.099998 | 57500600 | 46.099998 | |
2015-06-18 | 46.220001 | 46.799999 | 46.169998 | 46.720001 | 32184500 | 46.720001 | |
2015-06-17 | 45.73 | 46.07 | 45.360001 | 45.970001 | 28566300 | 45.970001 | |
2015-06-16 | 45.349998 | 46.240002 | 45.299999 | 45.830002 | 26822500 | 45.830002 | |
2015-06-15 | 45.450001 | 45.650002 | 45.02 | 45.48 | 30080100 | 45.48 | |
2015-06-12 | 46.220001 | 46.470001 | 45.900002 | 45.970001 | 23416200 | 45.970001 | |
2015-06-11 | 46.66 | 46.919998 | 46.130001 | 46.439999 | 27186700 | 46.439999 | |
2015-06-10 | 45.790001 | 46.830002 | 45.689999 | 46.610001 | 27952300 | 46.610001 | |
2015-06-09 | 45.759998 | 45.939999 | 45.459999 | 45.650002 | 24124700 | 45.650002 | |
2015-06-08 | 46.299999 | 46.43 | 45.669998 | 45.73 | 21822300 | 45.73 | |
2015-06-05 | 46.310001 | 46.52 | 45.84 | 46.139999 | 25258900 | 46.139999 | |
2015-06-04 | 46.790001 | 47.16 | 46.200001 | 46.360001 | 26868000 | 46.360001 | |
2015-06-03 | 47.369999 | 47.740002 | 46.82 | 46.849998 | 27955200 | 46.849998 | |
2015-06-02 | 46.93 | 47.349998 | 46.619999 | 46.919998 | 21283400 | 46.919998 | |
2015-06-01 | 47.060001 | 47.77 | 46.619999 | 47.23 | 28592900 | 47.23 | |
2015-05-29 | 47.43 | 47.57 | 46.59 | 46.860001 | 35428100 | 46.860001 | |
2015-05-28 | 47.50 | 48.02 | 47.389999 | 47.450001 | 19283700 | 47.450001 | |
2015-05-27 | 46.82 | 47.77 | 46.619999 | 47.610001 | 27335600 | 47.610001 | |
2015-05-26 | 46.830002 | 46.880001 | 46.189999 | 46.59 | 29581900 | 46.59 | |
2015-05-22 | 47.299999 | 47.349998 | 46.82 | 46.900002 | 25720600 | 46.900002 | |
2015-05-21 | 47.279999 | 47.599998 | 47.009998 | 47.419998 | 22410700 | 47.419998 | |
2015-05-20 | 47.389999 | 47.93 | 47.27 | 47.580002 | 25047900 | 47.580002 | |
2015-05-19 | 47.560001 | 47.810001 | 47.18 | 47.580002 | 28574800 | 47.580002 | |
2015-05-18 | 47.98 | 48.220001 | 47.610001 | 48.009998 | 24136500 | 47.699999 | |
2015-05-15 | 48.869999 | 48.91 | 48.049999 | 48.299999 | 28642700 | 47.988128 | |
2015-05-14 | 48.029999 | 48.82 | 48.029999 | 48.720001 | 32980900 | 48.405418 | |
2015-05-13 | 48.189999 | 48.32 | 47.57 | 47.630001 | 34184600 | 47.322456 | |
2015-05-12 | 46.849998 | 47.68 | 46.419998 | 47.349998 | 29928300 | 47.044261 | |
2015-05-11 | 47.549999 | 47.91 | 47.369999 | 47.369999 | 24609400 | 47.064132 | |
2015-05-08 | 47.549999 | 47.98 | 47.52 | 47.75 | 35364900 | 47.44168 | |
2015-05-07 | 46.27 | 47.09 | 46.16 | 46.700001 | 32971700 | 46.39846 | |
2015-05-06 | 47.57 | 47.77 | 46.02 | 46.279999 | 52433000 | 45.98117 | |
2015-05-05 | 47.82 | 48.16 | 47.310001 | 47.599998 | 50369200 | 47.292647 | |
2015-05-04 | 48.369999 | 48.869999 | 48.18 | 48.240002 | 34039500 | 47.928517 | |
2015-05-01 | 48.580002 | 48.880001 | 48.400002 | 48.66 | 38937300 | 48.345804 | |
2015-04-30 | 48.700001 | 49.540001 | 48.599998 | 48.639999 | 64725500 | 48.325932 | |
2015-04-29 | 48.720001 | 49.310001 | 48.50 | 49.060001 | 47804600 | 48.743222 | |
2015-04-28 | 47.779999 | 49.209999 | 47.700001 | 49.16 | 60730800 | 48.842575 | |
2015-04-27 | 47.23 | 48.130001 | 47.220001 | 48.029999 | 59248200 | 47.71987 | |
2015-04-24 | 45.66 | 48.139999 | 45.650002 | 47.869999 | 130933700 | 47.560904 | |
2015-04-23 | 42.889999 | 43.610001 | 42.799999 | 43.34 | 46309500 | 43.060155 | |
2015-04-22 | 42.669998 | 43.130001 | 42.549999 | 42.990002 | 25064300 | 42.712416 | |
2015-04-21 | 43.00 | 43.150002 | 42.529999 | 42.639999 | 26013800 | 42.364674 | |
2015-04-20 | 41.73 | 43.169998 | 41.68 | 42.91 | 46057700 | 42.632931 | |
2015-04-17 | 41.669998 | 41.740002 | 41.16 | 41.619999 | 42387600 | 41.35126 | |
2015-04-16 | 41.950001 | 42.34 | 41.82 | 42.16 | 22509700 | 41.887774 | |
2015-04-15 | 41.759998 | 42.459999 | 41.68 | 42.259998 | 27343600 | 41.987127 | |
2015-04-14 | 41.799999 | 42.029999 | 41.389999 | 41.650002 | 24244400 | 41.381069 | |
2015-04-13 | 41.400002 | 42.060001 | 41.389999 | 41.759998 | 30276700 | 41.490355 | |
2015-04-10 | 41.630001 | 41.950001 | 41.41 | 41.720001 | 28022000 | 41.450616 | |
2015-04-09 | 41.25 | 41.619999 | 41.25 | 41.48 | 25723900 | 41.212164 | |
2015-04-08 | 41.459999 | 41.689999 | 41.040001 | 41.419998 | 24753400 | 41.15255 | |
2015-04-07 | 41.610001 | 41.91 | 41.310001 | 41.529999 | 28809400 | 41.261841 | |
2015-04-06 | 40.34 | 41.779999 | 40.18 | 41.549999 | 39223700 | 41.281712 | |
2015-04-02 | 40.66 | 40.740002 | 40.119999 | 40.290001 | 37487500 | 40.02985 | |
2015-04-01 | 40.599998 | 40.759998 | 40.310001 | 40.720001 | 36865300 | 40.457073 | |
2015-03-31 | 40.779999 | 41.029999 | 40.540001 | 40.66 | 34887200 | 40.397459 | |
2015-03-30 | 41.099998 | 41.540001 | 40.91 | 40.959999 | 35049700 | 40.695522 | |
2015-03-27 | 41.119999 | 41.43 | 40.830002 | 40.970001 | 34401400 | 40.705459 | |
2015-03-26 | 41.220001 | 41.610001 | 40.919998 | 41.209999 | 37495600 | 40.943907 | |
2015-03-25 | 42.919998 | 42.93 | 41.439999 | 41.459999 | 43469900 | 41.192293 | |
2015-03-24 | 42.779999 | 43.169998 | 42.75 | 42.900002 | 25513300 | 42.622997 | |
2015-03-23 | 42.880001 | 43.130001 | 42.779999 | 42.860001 | 26246100 | 42.583255 | |
2015-03-20 | 42.560001 | 42.98 | 42.490002 | 42.880001 | 71904500 | 42.603126 | |
2015-03-19 | 42.259998 | 42.59 | 42.220001 | 42.290001 | 33879100 | 42.016936 | |
2015-03-18 | 41.43 | 42.830002 | 41.330002 | 42.50 | 44194800 | 42.225579 | |
2015-03-17 | 41.369999 | 41.830002 | 41.150002 | 41.700001 | 31673400 | 41.430745 | |
2015-03-16 | 41.470001 | 41.639999 | 41.279999 | 41.560001 | 35273500 | 41.29165 | |
2015-03-13 | 40.700001 | 41.470001 | 40.610001 | 41.380001 | 58007700 | 41.112812 | |
2015-03-12 | 41.330002 | 41.650002 | 40.860001 | 41.02 | 59992500 | 40.755135 | |
2015-03-11 | 42.310001 | 42.369999 | 41.84 | 41.98 | 32215300 | 41.708936 | |
2015-03-10 | 42.349998 | 42.709999 | 42.029999 | 42.029999 | 39159700 | 41.758612 | |
2015-03-09 | 42.189999 | 43.130001 | 42.189999 | 42.849998 | 32108000 | 42.573317 | |
2015-03-06 | 43.00 | 43.110001 | 42.150002 | 42.360001 | 36248800 | 42.086483 | |
2015-03-05 | 43.07 | 43.240002 | 42.82 | 43.110001 | 23193500 | 42.831641 | |
2015-03-04 | 43.009998 | 43.209999 | 42.880001 | 43.060001 | 25748700 | 42.781964 | |
2015-03-03 | 43.560001 | 43.830002 | 43.09 | 43.279999 | 31748600 | 43.000541 | |
2015-03-02 | 43.669998 | 44.189999 | 43.549999 | 43.880001 | 31924000 | 43.596669 | |
2015-02-27 | 44.130001 | 44.200001 | 43.66 | 43.849998 | 33807700 | 43.56686 | |
2015-02-26 | 43.990002 | 44.23 | 43.889999 | 44.060001 | 28957300 | 43.775507 | |
2015-02-25 | 43.950001 | 44.09 | 43.799999 | 43.990002 | 29759800 | 43.70596 | |
2015-02-24 | 44.150002 | 44.299999 | 43.919998 | 44.09 | 25271700 | 43.805312 | |
2015-02-23 | 43.700001 | 44.189999 | 43.650002 | 44.150002 | 32518800 | 43.864926 | |
2015-02-20 | 43.509998 | 43.880001 | 43.290001 | 43.860001 | 29721100 | 43.576798 | |
2015-02-19 | 43.18 | 43.529999 | 43.049999 | 43.50 | 27603400 | 43.219122 | |
2015-02-18 | 43.630001 | 43.700001 | 43.389999 | 43.529999 | 27111700 | 43.248927 | |
2015-02-17 | 43.970001 | 44.00 | 43.189999 | 43.580002 | 33695700 | 43.298607 | |
2015-02-13 | 43.380001 | 43.869999 | 43.150002 | 43.869999 | 40264900 | 43.278733 | |
2015-02-12 | 42.66 | 43.09 | 42.509998 | 43.09 | 33268800 | 42.509247 | |
2015-02-11 | 42.650002 | 42.650002 | 42.209999 | 42.380001 | 38262500 | 41.808817 | |
2015-02-10 | 42.740002 | 42.77 | 42.18 | 42.599998 | 29670700 | 42.025849 | |
2015-02-09 | 42.240002 | 42.740002 | 42.209999 | 42.360001 | 31381100 | 41.789086 | |
2015-02-06 | 42.68 | 42.790001 | 42.150002 | 42.41 | 34311700 | 41.838411 | |
2015-02-05 | 42.220001 | 42.639999 | 41.860001 | 42.450001 | 36548200 | 41.877873 | |
2015-02-04 | 41.939999 | 42.209999 | 41.360001 | 41.84 | 41614800 | 41.276094 | |
2015-02-03 | 41.630001 | 41.93 | 41.049999 | 41.599998 | 52082400 | 41.039327 | |
2015-02-02 | 40.59 | 41.369999 | 40.23 | 41.279999 | 50352500 | 40.72364 | |
2015-01-30 | 41.549999 | 41.580002 | 40.349998 | 40.400002 | 78004900 | 39.855503 | |
2015-01-29 | 40.93 | 42.119999 | 40.790001 | 42.009998 | 63585300 | 41.443801 | |
2015-01-28 | 42.740002 | 42.790001 | 41.16 | 41.189999 | 84507100 | 40.634853 | |
2015-01-27 | 42.950001 | 43.200001 | 42.110001 | 42.66 | 169164000 | 42.085042 | |
2015-01-26 | 47.00 | 47.130001 | 46.240002 | 47.009998 | 42525500 | 46.376412 | |
2015-01-23 | 47.360001 | 47.389999 | 46.799999 | 47.18 | 26211600 | 46.544123 | |
2015-01-22 | 46.380001 | 47.139999 | 46.080002 | 47.130001 | 35898000 | 46.494798 | |
2015-01-21 | 45.939999 | 46.139999 | 45.48 | 45.919998 | 39081100 | 45.301103 | |
2015-01-20 | 46.299999 | 46.650002 | 45.57 | 46.389999 | 36161900 | 45.76477 | |
2015-01-16 | 45.310001 | 46.279999 | 45.169998 | 46.240002 | 35695300 | 45.616794 | |
2015-01-15 | 46.220001 | 46.380001 | 45.41 | 45.48 | 32742300 | 44.867035 | |
2015-01-14 | 45.959999 | 46.240002 | 45.619999 | 45.959999 | 29719600 | 45.340565 | |
2015-01-13 | 46.970001 | 47.91 | 46.060001 | 46.360001 | 35270600 | 45.735175 | |
2015-01-12 | 47.419998 | 47.540001 | 46.360001 | 46.599998 | 23651900 | 45.971938 | |
2015-01-09 | 47.610001 | 47.82 | 46.900002 | 47.189999 | 23942800 | 46.553987 | |
2015-01-08 | 46.75 | 47.75 | 46.720001 | 47.59 | 29645200 | 46.948597 | |
2015-01-07 | 45.98 | 46.459999 | 45.490002 | 46.23 | 29114100 | 45.606926 | |
2015-01-06 | 46.380001 | 46.75 | 45.540001 | 45.650002 | 36447900 | 45.034745 | |
2015-01-05 | 46.369999 | 46.73 | 46.25 | 46.330002 | 39673900 | 45.705581 | |
2015-01-02 | 46.66 | 47.419998 | 46.540001 | 46.759998 | 27913900 | 46.129782 | |
2014-12-31 | 46.73 | 47.439999 | 46.450001 | 46.450001 | 21552500 | 45.823962 | |
2014-12-30 | 47.439999 | 47.619999 | 46.84 | 47.02 | 16384700 | 46.38628 | |
2014-12-29 | 47.700001 | 47.779999 | 47.259998 | 47.450001 | 14439500 | 46.810485 | |
2014-12-26 | 48.41 | 48.41 | 47.82 | 47.880001 | 13197800 | 47.23469 | |
2014-12-24 | 48.639999 | 48.639999 | 48.080002 | 48.139999 | 11437800 | 47.491184 | |
2014-12-23 | 48.369999 | 48.799999 | 48.130001 | 48.450001 | 23648100 | 47.797007 | |
2014-12-22 | 47.779999 | 48.119999 | 47.709999 | 47.98 | 26566000 | 47.33334 | |
2014-12-19 | 47.630001 | 48.099998 | 47.169998 | 47.66 | 64551200 | 47.017653 | |
2014-12-18 | 46.580002 | 47.52 | 46.34 | 47.52 | 40105600 | 46.879541 | |
2014-12-17 | 45.049999 | 45.950001 | 44.900002 | 45.740002 | 34970900 | 45.123532 | |
2014-12-16 | 45.900002 | 46.34 | 45.130001 | 45.16 | 47801400 | 44.551348 | |
2014-12-15 | 47.200001 | 47.669998 | 46.549999 | 46.669998 | 29247800 | 46.040995 | |
2014-12-12 | 46.779999 | 47.73 | 46.669998 | 46.950001 | 34248400 | 46.317224 | |
2014-12-11 | 47.080002 | 47.740002 | 46.68 | 47.169998 | 29060400 | 46.534256 | |
2014-12-10 | 47.580002 | 47.66 | 46.700001 | 46.900002 | 30431800 | 46.267898 | |
2014-12-09 | 47.110001 | 47.919998 | 47.049999 | 47.59 | 24330500 | 46.948597 | |
2014-12-08 | 48.259998 | 48.349998 | 47.450001 | 47.700001 | 26663100 | 47.057115 | |
2014-12-05 | 48.82 | 48.970001 | 48.380001 | 48.419998 | 27313400 | 47.767409 | |
2014-12-04 | 48.389999 | 49.060001 | 48.200001 | 48.84 | 30320400 | 48.18175 | |
2014-12-03 | 48.439999 | 48.50 | 47.810001 | 48.080002 | 23534800 | 47.431995 | |
2014-12-02 | 48.84 | 49.049999 | 48.200001 | 48.459999 | 25743000 | 47.806871 | |
2014-12-01 | 47.880001 | 48.779999 | 47.709999 | 48.619999 | 31191600 | 47.964714 | |
2014-11-28 | 47.950001 | 48.200001 | 47.610001 | 47.810001 | 21534400 | 47.165633 | |
2014-11-26 | 47.490002 | 47.990002 | 47.279999 | 47.75 | 27163600 | 47.106441 | |
2014-11-25 | 47.66 | 47.970001 | 47.450001 | 47.470001 | 28007900 | 46.830216 | |
2014-11-24 | 47.990002 | 48.00 | 47.389999 | 47.59 | 35434200 | 46.948597 | |
2014-11-21 | 49.02 | 49.049999 | 47.57 | 47.98 | 42883100 | 47.33334 | |
2014-11-20 | 48.00 | 48.700001 | 47.869999 | 48.700001 | 21500700 | 48.043638 | |
2014-11-19 | 48.66 | 48.75 | 47.93 | 48.220001 | 26176800 | 47.570107 | |
2014-11-18 | 49.130001 | 49.330002 | 48.700001 | 48.740002 | 23995500 | 48.083099 | |
2014-11-17 | 49.41 | 49.709999 | 49.139999 | 49.459999 | 30315500 | 48.487571 | |
2014-11-14 | 49.740002 | 50.049999 | 49.389999 | 49.580002 | 29081700 | 48.605215 | |
2014-11-13 | 48.810001 | 49.650002 | 48.709999 | 49.610001 | 26208800 | 48.634624 | |
2014-11-12 | 48.560001 | 48.919998 | 48.52 | 48.779999 | 22722000 | 47.820941 | |
2014-11-11 | 48.849998 | 48.950001 | 48.650002 | 48.869999 | 23445200 | 47.909171 | |
2014-11-10 | 48.650002 | 49.150002 | 48.549999 | 48.889999 | 36370100 | 47.928778 | |
2014-11-07 | 48.919998 | 48.919998 | 48.290001 | 48.68 | 28000600 | 47.722908 | |
2014-11-06 | 47.860001 | 48.860001 | 47.790001 | 48.700001 | 33037800 | 47.742515 | |
2014-11-05 | 47.799999 | 47.900002 | 47.259998 | 47.860001 | 22449600 | 46.91903 | |
2014-11-04 | 47.299999 | 47.73 | 47.25 | 47.57 | 21530800 | 46.634731 | |
2014-11-03 | 46.889999 | 47.459999 | 46.73 | 47.439999 | 23130400 | 46.507286 | |
2014-10-31 | 46.939999 | 46.970001 | 46.48 | 46.950001 | 35849700 | 46.026922 | |
2014-10-30 | 46.32 | 46.32 | 45.77 | 46.049999 | 30073900 | 45.144615 | |
2014-10-29 | 46.439999 | 46.700001 | 46.34 | 46.619999 | 30276100 | 45.703408 | |
2014-10-28 | 45.860001 | 46.50 | 45.77 | 46.490002 | 29024600 | 45.575967 | |
2014-10-27 | 45.709999 | 46.099998 | 45.709999 | 45.91 | 30371300 | 45.007368 | |
2014-10-24 | 46.830002 | 46.900002 | 45.18 | 46.130001 | 61076700 | 45.223044 | |
2014-10-23 | 44.619999 | 45.450001 | 44.529999 | 45.02 | 45451900 | 44.134867 | |
2014-10-22 | 45.00 | 45.07 | 44.23 | 44.380001 | 33570900 | 43.507451 | |
2014-10-21 | 44.360001 | 44.98 | 44.189999 | 44.880001 | 36433800 | 43.99762 | |
2014-10-20 | 43.060001 | 44.139999 | 42.810001 | 44.080002 | 34527900 | 43.21335 | |
2014-10-17 | 43.200001 | 43.939999 | 42.790001 | 43.630001 | 40683300 | 42.772196 | |
2014-10-16 | 42.529999 | 43.080002 | 42.220001 | 42.740002 | 49040400 | 41.899695 | |
2014-10-15 | 43.00 | 43.389999 | 42.099998 | 43.220001 | 60218700 | 42.370258 | |
2014-10-14 | 43.869999 | 44.380001 | 43.560001 | 43.73 | 38115700 | 42.870229 | |
2014-10-13 | 43.82 | 44.560001 | 43.490002 | 43.650002 | 37100200 | 42.791804 | |
2014-10-10 | 45.599998 | 46.119999 | 43.950001 | 44.029999 | 51978100 | 43.16433 | |
2014-10-09 | 46.50 | 46.799999 | 45.740002 | 45.849998 | 34422800 | 44.948547 | |
2014-10-08 | 45.48 | 46.889999 | 45.34 | 46.779999 | 33031000 | 45.860262 | |
2014-10-07 | 45.860001 | 45.93 | 45.419998 | 45.529999 | 25723700 | 44.634838 | |
2014-10-06 | 46.119999 | 46.299999 | 45.919998 | 46.09 | 20604000 | 45.18383 | |
2014-10-03 | 45.98 | 46.299999 | 45.610001 | 46.09 | 32453200 | 45.18383 | |
2014-10-02 | 45.830002 | 46.099998 | 45.639999 | 45.759998 | 25119400 | 44.860316 | |
2014-10-01 | 46.27 | 46.529999 | 45.849998 | 45.900002 | 38088400 | 44.997567 | |
2014-09-30 | 46.369999 | 46.48 | 46.009998 | 46.360001 | 33033100 | 45.448522 | |
2014-09-29 | 45.98 | 46.560001 | 45.759998 | 46.439999 | 26091000 | 45.526947 | |
2014-09-26 | 45.93 | 46.619999 | 45.759998 | 46.41 | 27078800 | 45.497538 | |
2014-09-25 | 46.880001 | 47.09 | 46.029999 | 46.040001 | 33077400 | 45.134814 | |
2014-09-24 | 46.630001 | 47.110001 | 46.34 | 47.080002 | 26582700 | 46.154367 | |
2014-09-23 | 46.849998 | 46.98 | 46.470001 | 46.560001 | 33430300 | 45.64459 | |
2014-09-22 | 47.299999 | 47.380001 | 46.98 | 47.060001 | 38686100 | 46.13476 | |
2014-09-19 | 46.810001 | 47.57 | 46.599998 | 47.52 | 202522400 | 46.585715 | |
2014-09-18 | 46.59 | 46.830002 | 46.459999 | 46.68 | 35556600 | 45.76223 | |
2014-09-17 | 46.259998 | 46.689999 | 46.23 | 46.52 | 38311900 | 45.605376 | |
2014-09-16 | 46.389999 | 46.849998 | 46.290001 | 46.759998 | 27910600 | 45.840655 | |
2014-09-15 | 46.540001 | 46.709999 | 46.099998 | 46.240002 | 37667600 | 45.330882 | |
2014-09-12 | 46.91 | 47.02 | 46.599998 | 46.700001 | 38244700 | 45.781837 | |
2014-09-11 | 46.740002 | 47.00 | 46.470001 | 47.00 | 29216400 | 46.075938 | |
2014-09-10 | 46.82 | 46.939999 | 46.279999 | 46.84 | 27302400 | 45.919084 | |
2014-09-09 | 46.470001 | 46.970001 | 46.419998 | 46.759998 | 40302400 | 45.840655 | |
2014-09-08 | 46.02 | 46.799999 | 45.990002 | 46.470001 | 45736700 | 45.55636 | |
2014-09-05 | 45.110001 | 45.93 | 45.110001 | 45.91 | 36939400 | 45.007368 | |
2014-09-04 | 44.740002 | 45.27 | 44.720001 | 45.259998 | 26475500 | 44.370146 | |
2014-09-03 | 44.529999 | 45.110001 | 44.529999 | 44.959999 | 33684500 | 44.076045 | |
2014-09-02 | 45.43 | 45.459999 | 44.849998 | 45.09 | 22976800 | 44.203491 | |
2014-08-29 | 45.09 | 45.439999 | 44.860001 | 45.43 | 21607600 | 44.536806 | |
2014-08-28 | 44.75 | 44.98 | 44.610001 | 44.880001 | 17657600 | 43.99762 | |
2014-08-27 | 44.900002 | 45.00 | 44.759998 | 44.869999 | 21287900 | 43.987815 | |
2014-08-26 | 45.310001 | 45.400002 | 44.939999 | 45.009998 | 14873100 | 44.125062 | |
2014-08-25 | 45.400002 | 45.439999 | 45.040001 | 45.169998 | 16910000 | 44.281916 | |
2014-08-22 | 45.349998 | 45.470001 | 45.07 | 45.150002 | 18294500 | 44.262312 | |
2014-08-21 | 44.84 | 45.25 | 44.830002 | 45.220001 | 22285500 | 44.330936 | |
2014-08-20 | 45.34 | 45.400002 | 44.900002 | 44.950001 | 24770500 | 44.066244 | |
2014-08-19 | 44.970001 | 45.34 | 44.830002 | 45.330002 | 28139500 | 44.438774 | |
2014-08-18 | 44.939999 | 45.110001 | 44.68 | 45.110001 | 26891100 | 43.948602 | |
2014-08-15 | 44.580002 | 44.900002 | 44.400002 | 44.790001 | 41611300 | 43.636841 | |
2014-08-14 | 44.080002 | 44.419998 | 44.009998 | 44.27 | 19313200 | 43.130228 | |
2014-08-13 | 43.68 | 44.18 | 43.52 | 44.080002 | 22889500 | 42.945121 | |
2014-08-12 | 43.040001 | 43.59 | 43.00 | 43.52 | 21431100 | 42.399538 | |
2014-08-11 | 43.259998 | 43.450001 | 43.02 | 43.200001 | 20351600 | 42.087777 | |
2014-08-08 | 43.23 | 43.32 | 42.91 | 43.200001 | 28942700 | 42.087777 | |
2014-08-07 | 42.84 | 43.450001 | 42.650002 | 43.23 | 30314900 | 42.117003 | |
2014-08-06 | 42.740002 | 43.169998 | 42.209999 | 42.740002 | 24634000 | 41.639621 | |
2014-08-05 | 43.310001 | 43.459999 | 42.830002 | 43.080002 | 26266400 | 41.970867 | |
2014-08-04 | 42.970001 | 43.470001 | 42.810001 | 43.369999 | 34277400 | 42.253398 | |
2014-08-01 | 43.209999 | 43.25 | 42.599998 | 42.860001 | 31170300 | 41.75653 | |
2014-07-31 | 43.380001 | 43.689999 | 43.080002 | 43.16 | 31537500 | 42.048806 | |
2014-07-30 | 44.07 | 44.099998 | 43.290001 | 43.580002 | 31921400 | 42.457994 | |
2014-07-29 | 43.91 | 44.09 | 43.639999 | 43.889999 | 27763100 | 42.760011 | |
2014-07-28 | 44.360001 | 44.509998 | 43.93 | 43.970001 | 29684200 | 42.837953 | |
2014-07-25 | 44.299999 | 44.66 | 44.299999 | 44.50 | 26737700 | 43.354306 | |
2014-07-24 | 44.93 | 45.00 | 44.32 | 44.400002 | 30725300 | 43.256882 | |
2014-07-23 | 45.450001 | 45.450001 | 44.619999 | 44.869999 | 52362900 | 43.714779 | |
2014-07-22 | 45.00 | 45.150002 | 44.59 | 44.830002 | 43095800 | 43.675812 | |
2014-07-21 | 44.560001 | 45.16 | 44.220001 | 44.84 | 37604400 | 43.685553 | |
2014-07-18 | 44.650002 | 44.84 | 44.25 | 44.689999 | 43407500 | 43.539413 | |
2014-07-17 | 45.450001 | 45.709999 | 44.25 | 44.529999 | 82180300 | 43.383533 | |
2014-07-16 | 42.509998 | 44.310001 | 42.48 | 44.080002 | 63318000 | 42.945121 | |
2014-07-15 | 42.330002 | 42.470001 | 42.029999 | 42.450001 | 28748700 | 41.357086 | |
2014-07-14 | 42.220001 | 42.450001 | 42.040001 | 42.139999 | 21881100 | 41.055066 | |
2014-07-11 | 41.700001 | 42.09 | 41.48 | 42.09 | 24083000 | 41.006354 | |
2014-07-10 | 41.369999 | 42.00 | 41.049999 | 41.689999 | 21854700 | 40.616651 | |
2014-07-09 | 41.98 | 41.990002 | 41.529999 | 41.669998 | 18445900 | 40.597165 | |
2014-07-08 | 41.869999 | 42.00 | 41.610001 | 41.779999 | 31218200 | 40.704334 | |
2014-07-07 | 41.75 | 42.119999 | 41.709999 | 41.990002 | 21952400 | 40.90893 | |
2014-07-03 | 41.91 | 41.990002 | 41.560001 | 41.799999 | 15969300 | 40.723819 | |
2014-07-02 | 41.73 | 41.900002 | 41.529999 | 41.900002 | 20208100 | 40.821247 | |
2014-07-01 | 41.860001 | 42.150002 | 41.689999 | 41.869999 | 26917000 | 40.792017 | |
2014-06-30 | 42.169998 | 42.209999 | 41.700001 | 41.700001 | 30805500 | 40.626396 | |
2014-06-27 | 41.610001 | 42.290001 | 41.509998 | 42.25 | 74640000 | 41.162235 | |
2014-06-26 | 41.93 | 41.939999 | 41.43 | 41.720001 | 23604400 | 40.645881 | |
2014-06-25 | 41.700001 | 42.049999 | 41.459999 | 42.029999 | 20049100 | 40.947897 | |
2014-06-24 | 41.830002 | 41.939999 | 41.560001 | 41.75 | 26509100 | 40.675107 | |
2014-06-23 | 41.73 | 42.00 | 41.689999 | 41.990002 | 18743900 | 40.90893 | |
2014-06-20 | 41.450001 | 41.830002 | 41.380001 | 41.68 | 47764900 | 40.60691 | |
2014-06-19 | 41.57 | 41.77 | 41.330002 | 41.509998 | 19828200 | 40.441285 | |
2014-06-18 | 41.610001 | 41.740002 | 41.18 | 41.650002 | 27097000 | 40.577684 | |
2014-06-17 | 41.290001 | 41.91 | 40.34 | 41.68 | 22518600 | 40.60691 | |
2014-06-16 | 41.040001 | 41.610001 | 41.040001 | 41.50 | 24205300 | 40.431544 | |
2014-06-13 | 41.099998 | 41.57 | 40.860001 | 41.23 | 26310000 | 40.168495 | |
2014-06-12 | 40.810001 | 40.880001 | 40.290001 | 40.580002 | 29818900 | 39.535232 | |
2014-06-11 | 40.93 | 41.07 | 40.77 | 40.860001 | 18040000 | 39.808022 | |
2014-06-10 | 41.029999 | 41.16 | 40.860001 | 41.110001 | 15117700 | 40.051585 | |
2014-06-09 | 41.389999 | 41.48 | 41.02 | 41.27 | 15019200 | 40.207466 | |
2014-06-06 | 41.48 | 41.66 | 41.240002 | 41.48 | 24060500 | 40.412058 | |
2014-06-05 | 40.59 | 41.25 | 40.400002 | 41.209999 | 31865200 | 40.149009 | |
2014-06-04 | 40.209999 | 40.369999 | 39.860001 | 40.32 | 23209000 | 39.281924 | |
2014-06-03 | 40.599998 | 40.68 | 40.25 | 40.290001 | 18068900 | 39.252697 | |
2014-06-02 | 40.950001 | 41.09 | 40.68 | 40.790001 | 18504300 | 39.739824 | |
2014-05-30 | 40.450001 | 40.970001 | 40.25 | 40.939999 | 34567600 | 39.88596 | |
2014-05-29 | 40.150002 | 40.349998 | 39.91 | 40.34 | 19888200 | 39.301409 | |
2014-05-28 | 40.139999 | 40.189999 | 39.82 | 40.009998 | 25711500 | 38.979904 | |
2014-05-27 | 40.259998 | 40.259998 | 39.810001 | 40.189999 | 26160600 | 39.15527 | |
2014-05-23 | 40.369999 | 40.369999 | 40.00 | 40.119999 | 18020000 | 39.087072 | |
2014-05-22 | 40.290001 | 40.349998 | 39.849998 | 40.099998 | 20201800 | 39.067587 | |
2014-05-21 | 39.799999 | 40.349998 | 39.740002 | 40.349998 | 22398700 | 39.31115 | |
2014-05-20 | 39.68 | 39.939999 | 39.459999 | 39.68 | 21320900 | 38.658402 | |
2014-05-19 | 39.610001 | 39.82 | 39.459999 | 39.75 | 24537400 | 38.726599 | |
2014-05-16 | 39.669998 | 39.84 | 39.27 | 39.830002 | 29867100 | 38.804541 | |
2014-05-15 | 40.09 | 40.400002 | 39.509998 | 39.599998 | 37793200 | 38.58046 | |
2014-05-14 | 40.299999 | 40.450001 | 40.049999 | 40.240002 | 18818700 | 39.203985 | |
2014-05-13 | 39.919998 | 40.50 | 39.849998 | 40.419998 | 27004800 | 39.379348 | |
2014-05-12 | 39.740002 | 40.02 | 39.650002 | 39.970001 | 22782600 | 38.668145 | |
2014-05-09 | 39.540001 | 39.849998 | 39.369999 | 39.540001 | 29647600 | 38.25215 | |
2014-05-08 | 39.34 | 39.900002 | 38.970001 | 39.639999 | 32120400 | 38.348891 | |
2014-05-07 | 39.220001 | 39.509998 | 38.509998 | 39.419998 | 41744500 | 38.136056 | |
2014-05-06 | 39.290001 | 39.349998 | 38.950001 | 39.060001 | 27112400 | 37.787784 | |
2014-05-05 | 39.52 | 39.639999 | 39.299999 | 39.43 | 22460900 | 38.145732 | |
2014-05-02 | 40.310001 | 40.34 | 39.66 | 39.689999 | 43416600 | 38.397262 | |
2014-05-01 | 40.240002 | 40.360001 | 39.950001 | 40.00 | 28787400 | 38.697166 | |
2014-04-30 | 40.400002 | 40.50 | 40.169998 | 40.400002 | 35458700 | 39.08414 | |
2014-04-29 | 41.099998 | 41.189999 | 40.389999 | 40.509998 | 29636200 | 39.190554 | |
2014-04-28 | 40.139999 | 41.290001 | 40.09 | 40.869999 | 50610200 | 39.538829 | |
2014-04-25 | 40.290001 | 40.68 | 39.75 | 39.91 | 56876800 | 38.610098 | |
2014-04-24 | 39.740002 | 39.970001 | 39.299999 | 39.860001 | 42381600 | 38.561727 | |
2014-04-23 | 39.990002 | 39.990002 | 39.470001 | 39.689999 | 24602800 | 38.397262 | |
2014-04-22 | 39.959999 | 40.139999 | 39.830002 | 39.990002 | 27056700 | 38.687494 | |
2014-04-21 | 40.130001 | 40.150002 | 39.790001 | 39.939999 | 22221200 | 38.639119 | |
2014-04-17 | 40.009998 | 40.200001 | 39.509998 | 40.009998 | 36689400 | 38.706839 | |
2014-04-16 | 40.060001 | 40.419998 | 39.91 | 40.400002 | 30615800 | 39.08414 | |
2014-04-15 | 39.34 | 39.959999 | 39.049999 | 39.75 | 33968700 | 38.455309 | |
2014-04-14 | 39.110001 | 39.41 | 38.900002 | 39.18 | 32006600 | 37.903875 | |
2014-04-11 | 39.00 | 39.790001 | 39.00 | 39.209999 | 34330200 | 37.932897 | |
2014-04-10 | 40.439999 | 40.689999 | 39.09 | 39.360001 | 45960800 | 38.078012 | |
2014-04-09 | 39.93 | 40.549999 | 39.880001 | 40.470001 | 27398700 | 39.151859 | |
2014-04-08 | 39.75 | 39.93 | 39.200001 | 39.82 | 35918600 | 38.523029 | |
2014-04-07 | 39.959999 | 40.27 | 39.740002 | 39.799999 | 37559600 | 38.50368 | |
2014-04-04 | 41.25 | 41.389999 | 39.639999 | 39.869999 | 51409600 | 38.5714 | |
2014-04-03 | 41.290001 | 41.290001 | 40.709999 | 41.009998 | 30139600 | 39.674268 | |
2014-04-02 | 41.439999 | 41.66 | 41.169998 | 41.349998 | 28666700 | 40.003194 | |
2014-04-01 | 41.150002 | 41.59 | 41.07 | 41.419998 | 32605000 | 40.070914 | |
2014-03-31 | 40.43 | 41.50 | 40.400002 | 40.990002 | 46886300 | 39.654923 | |
2014-03-28 | 39.790001 | 40.639999 | 39.68 | 40.299999 | 43472700 | 38.987394 | |
2014-03-27 | 39.740002 | 39.970001 | 39.34 | 39.360001 | 35369200 | 38.078012 | |
2014-03-26 | 40.48 | 40.709999 | 39.599998 | 39.790001 | 41977500 | 38.494007 | |
2014-03-25 | 40.66 | 40.990002 | 39.959999 | 40.34 | 43193100 | 39.026093 | |
2014-03-24 | 40.34 | 40.639999 | 39.860001 | 40.50 | 46098400 | 39.180881 | |
2014-03-21 | 40.720001 | 40.939999 | 40.009998 | 40.16 | 80721800 | 38.851955 | |
2014-03-20 | 39.25 | 40.650002 | 39.240002 | 40.330002 | 59269800 | 39.01642 | |
2014-03-19 | 39.470001 | 39.549999 | 38.91 | 39.27 | 35597200 | 37.990944 | |
2014-03-18 | 38.259998 | 39.900002 | 38.220001 | 39.549999 | 64063900 | 38.261823 | |
2014-03-17 | 37.900002 | 38.41 | 37.790001 | 38.049999 | 20479600 | 36.810679 | |
2014-03-14 | 37.650002 | 38.139999 | 37.509998 | 37.700001 | 27195600 | 36.47208 | |
2014-03-13 | 38.419998 | 38.450001 | 37.639999 | 37.889999 | 32169700 | 36.65589 | |
2014-03-12 | 37.799999 | 38.43 | 37.790001 | 38.27 | 30494100 | 37.023514 | |
2014-03-11 | 37.869999 | 38.23 | 37.720001 | 38.02 | 25216400 | 36.781657 | |
2014-03-10 | 37.990002 | 38.009998 | 37.720001 | 37.82 | 19006600 | 36.588171 | |
2014-03-07 | 38.279999 | 38.360001 | 37.689999 | 37.900002 | 26591600 | 36.665567 | |
2014-03-06 | 38.139999 | 38.240002 | 37.889999 | 38.150002 | 23582200 | 36.907424 | |
2014-03-05 | 38.25 | 38.27 | 37.93 | 38.110001 | 20520100 | 36.868726 | |
2014-03-04 | 38.200001 | 38.48 | 38.07 | 38.41 | 26802400 | 37.158954 | |
2014-03-03 | 37.919998 | 38.130001 | 37.490002 | 37.779999 | 29717500 | 36.549473 | |
2014-02-28 | 37.98 | 38.459999 | 37.82 | 38.310001 | 41215000 | 37.062212 | |
2014-02-27 | 37.450001 | 37.889999 | 37.23 | 37.860001 | 33903400 | 36.626869 | |
2014-02-26 | 37.580002 | 37.740002 | 37.189999 | 37.470001 | 41041800 | 36.249572 | |
2014-02-25 | 37.610001 | 37.849998 | 37.349998 | 37.540001 | 30736500 | 36.317292 | |
2014-02-24 | 37.689999 | 37.98 | 37.540001 | 37.689999 | 32085100 | 36.462404 | |
2014-02-21 | 37.939999 | 38.349998 | 37.860001 | 37.98 | 38021300 | 36.742959 | |
2014-02-20 | 37.57 | 37.869999 | 37.400002 | 37.75 | 27526100 | 36.520451 | |
2014-02-19 | 37.220001 | 37.75 | 37.209999 | 37.509998 | 29750400 | 36.288266 | |
2014-02-18 | 37.630001 | 37.779999 | 37.41 | 37.419998 | 32834000 | 36.201197 | |
2014-02-14 | 37.389999 | 37.779999 | 37.330002 | 37.619999 | 31407500 | 36.123804 | |
2014-02-13 | 37.330002 | 37.860001 | 37.330002 | 37.610001 | 37635500 | 36.114204 | |
2014-02-12 | 37.349998 | 37.599998 | 37.299999 | 37.470001 | 27051800 | 35.979772 | |
2014-02-11 | 36.880001 | 37.259998 | 36.860001 | 37.169998 | 32141400 | 35.691701 | |
2014-02-10 | 36.630001 | 36.799999 | 36.290001 | 36.799999 | 26767000 | 35.336417 | |
2014-02-07 | 36.32 | 36.59 | 36.009998 | 36.560001 | 33260500 | 35.105964 | |
2014-02-06 | 35.799999 | 36.25 | 35.689999 | 36.18 | 35351800 | 34.741076 | |
2014-02-05 | 36.290001 | 36.470001 | 35.799999 | 35.82 | 55814400 | 34.395393 | |
2014-02-04 | 36.970001 | 37.189999 | 36.25 | 36.349998 | 54697900 | 34.904313 | |
2014-02-03 | 37.740002 | 37.990002 | 36.43 | 36.48 | 64063100 | 35.029144 | |
2014-01-31 | 36.950001 | 37.889999 | 36.560001 | 37.84 | 93162300 | 36.335056 | |
2014-01-30 | 36.790001 | 36.880001 | 36.23 | 36.860001 | 35036300 | 35.394032 | |
2014-01-29 | 35.98 | 36.880001 | 35.900002 | 36.66 | 52745900 | 35.201986 | |
2014-01-28 | 36.119999 | 36.389999 | 35.75 | 36.27 | 36205500 | 34.827497 | |
2014-01-27 | 36.869999 | 36.889999 | 35.98 | 36.029999 | 44420800 | 34.59704 | |
2014-01-24 | 37.450001 | 37.549999 | 36.529999 | 36.810001 | 76395500 | 35.346021 | |
2014-01-23 | 36.09 | 36.130001 | 35.52 | 36.060001 | 43954000 | 34.62585 | |
2014-01-22 | 36.259998 | 36.32 | 35.75 | 35.93 | 21904300 | 34.501019 | |
2014-01-21 | 36.82 | 36.82 | 36.060001 | 36.169998 | 31567300 | 34.731472 | |
2014-01-17 | 36.830002 | 36.830002 | 36.150002 | 36.380001 | 46267500 | 34.933123 | |
2014-01-16 | 36.689999 | 37.00 | 36.310001 | 36.889999 | 38018700 | 35.422838 | |
2014-01-15 | 35.900002 | 36.790001 | 35.849998 | 36.759998 | 44812600 | 35.298007 | |
2014-01-14 | 34.73 | 35.880001 | 34.630001 | 35.779999 | 41623300 | 34.356983 | |
2014-01-13 | 35.990002 | 36.02 | 34.830002 | 34.98 | 45901900 | 33.588801 | |
2014-01-10 | 35.900002 | 36.150002 | 35.75 | 36.040001 | 40548800 | 34.606645 | |
2014-01-09 | 35.880001 | 35.91 | 35.400002 | 35.529999 | 36516300 | 34.116926 | |
2014-01-08 | 36.00 | 36.139999 | 35.580002 | 35.759998 | 59971700 | 34.337778 | |
2014-01-07 | 36.330002 | 36.490002 | 36.209999 | 36.41 | 35802800 | 34.961928 | |
2014-01-06 | 36.849998 | 36.889999 | 36.110001 | 36.130001 | 43603700 | 34.693065 | |
2014-01-03 | 37.200001 | 37.220001 | 36.599998 | 36.91 | 31134800 | 35.442043 | |
2014-01-02 | 37.349998 | 37.400002 | 37.099998 | 37.16 | 30632200 | 35.6821 | |
2013-12-31 | 37.400002 | 37.580002 | 37.220001 | 37.41 | 17503500 | 35.922157 | |
2013-12-30 | 37.220001 | 37.380001 | 36.900002 | 37.290001 | 16290500 | 35.806931 | |
2013-12-27 | 37.580002 | 37.619999 | 37.169998 | 37.290001 | 14563000 | 35.806931 | |
2013-12-26 | 37.200001 | 37.490002 | 37.169998 | 37.439999 | 17612800 | 35.950963 | |
2013-12-24 | 36.720001 | 37.169998 | 36.639999 | 37.080002 | 14243000 | 35.605283 | |
2013-12-23 | 36.810001 | 36.889999 | 36.549999 | 36.619999 | 25128700 | 35.163575 | |
2013-12-20 | 36.200001 | 36.93 | 36.189999 | 36.799999 | 62649100 | 35.336417 | |
2013-12-19 | 36.509998 | 36.549999 | 36.080002 | 36.25 | 34160100 | 34.808292 | |
2013-12-18 | 36.360001 | 36.599998 | 35.529999 | 36.580002 | 63192100 | 35.125169 | |
2013-12-17 | 36.939999 | 37.110001 | 36.330002 | 36.52 | 45687700 | 35.067554 | |
2013-12-16 | 36.73 | 37.00 | 36.540001 | 36.889999 | 31734200 | 35.422838 | |
2013-12-13 | 37.419998 | 37.450001 | 36.619999 | 36.689999 | 40066100 | 35.230791 | |
2013-12-12 | 37.639999 | 37.639999 | 37.18 | 37.220001 | 36012800 | 35.739715 | |
2013-12-11 | 38.060001 | 38.299999 | 37.389999 | 37.610001 | 39853400 | 36.114204 | |
2013-12-10 | 38.610001 | 38.900002 | 38.02 | 38.110001 | 37828600 | 36.594318 | |
2013-12-09 | 38.560001 | 38.869999 | 38.369999 | 38.709999 | 30286000 | 37.170454 | |
2013-12-06 | 38.419998 | 38.549999 | 37.990002 | 38.360001 | 36457300 | 36.834375 | |
2013-12-05 | 38.849998 | 38.880001 | 37.18 | 38.00 | 116305000 | 36.488692 | |
2013-12-04 | 38.209999 | 38.98 | 38.119999 | 38.939999 | 51983600 | 37.391306 | |
2013-12-03 | 38.139999 | 38.490002 | 38.080002 | 38.310001 | 52109800 | 36.786364 | |
2013-12-02 | 38.09 | 38.779999 | 38.060001 | 38.450001 | 42950400 | 36.920796 | |
2013-11-29 | 37.82 | 38.290001 | 37.82 | 38.130001 | 22090400 | 36.613523 | |
2013-11-27 | 37.57 | 37.759998 | 37.490002 | 37.599998 | 26002100 | 36.104599 | |
2013-11-26 | 37.57 | 37.650002 | 37.349998 | 37.349998 | 34465300 | 35.864542 | |
2013-11-25 | 37.93 | 37.950001 | 37.57 | 37.639999 | 30646800 | 36.143009 | |
2013-11-22 | 37.529999 | 37.68 | 37.330002 | 37.57 | 27982000 | 36.075794 | |
2013-11-21 | 37.27 | 37.529999 | 37.259998 | 37.400002 | 23064700 | 35.912556 | |
2013-11-20 | 36.919998 | 37.41 | 36.860001 | 37.080002 | 32229900 | 35.605283 | |
2013-11-19 | 36.849998 | 37.23 | 36.669998 | 36.740002 | 44275000 | 35.278806 | |
2013-11-18 | 37.349998 | 37.580002 | 37.07 | 37.200001 | 53277500 | 35.451645 | |
2013-11-15 | 37.950001 | 38.02 | 37.720001 | 37.84 | 50601300 | 36.061566 | |
2013-11-14 | 37.869999 | 38.130001 | 37.720001 | 38.02 | 46183700 | 36.233106 | |
2013-11-13 | 36.98 | 38.16 | 36.900002 | 38.16 | 44957600 | 36.366526 | |
2013-11-12 | 37.380001 | 37.599998 | 37.200001 | 37.360001 | 31651600 | 35.604125 | |
2013-11-11 | 37.689999 | 37.779999 | 37.349998 | 37.59 | 26872500 | 35.823315 | |
2013-11-08 | 37.669998 | 37.779999 | 37.34 | 37.779999 | 36737800 | 36.004384 | |
2013-11-07 | 37.959999 | 38.009998 | 37.43 | 37.50 | 60437400 | 35.737545 | |
2013-11-06 | 37.240002 | 38.220001 | 37.060001 | 38.18 | 88948800 | 36.385586 | |
2013-11-05 | 35.790001 | 36.709999 | 35.77 | 36.639999 | 51681900 | 34.917963 | |
2013-11-04 | 35.59 | 35.98 | 35.549999 | 35.939999 | 28060700 | 34.250862 | |
2013-11-01 | 35.669998 | 35.689999 | 35.389999 | 35.529999 | 40264600 | 33.860132 | |
2013-10-31 | 35.66 | 35.689999 | 35.34 | 35.41 | 41682300 | 33.745772 | |
2013-10-30 | 35.529999 | 35.790001 | 35.43 | 35.540001 | 36997700 | 33.869664 | |
2013-10-29 | 35.630001 | 35.720001 | 35.259998 | 35.52 | 31702200 | 33.850603 | |
2013-10-28 | 35.610001 | 35.73 | 35.27 | 35.57 | 38383600 | 33.898252 | |
2013-10-25 | 35.880001 | 36.290001 | 35.470001 | 35.73 | 113494000 | 34.050732 | |
2013-10-24 | 33.82 | 34.099998 | 33.57 | 33.720001 | 53209700 | 32.135202 | |
2013-10-23 | 34.349998 | 34.490002 | 33.669998 | 33.759998 | 58600500 | 32.173319 | |
2013-10-22 | 35.02 | 35.099998 | 34.52 | 34.580002 | 40438500 | 32.954783 | |
2013-10-21 | 34.98 | 35.200001 | 34.91 | 34.990002 | 27433500 | 33.345514 | |
2013-10-18 | 34.82 | 34.990002 | 34.330002 | 34.959999 | 41811700 | 33.316921 | |
2013-10-17 | 34.450001 | 34.990002 | 34.369999 | 34.919998 | 31359200 | 33.2788 | |
2013-10-16 | 34.599998 | 34.900002 | 34.560001 | 34.639999 | 35111600 | 33.011961 | |
2013-10-15 | 34.669998 | 34.990002 | 34.470001 | 34.490002 | 47097800 | 32.869013 | |
2013-10-14 | 33.900002 | 34.50 | 33.779999 | 34.450001 | 27757900 | 32.830892 | |
2013-10-11 | 33.68 | 34.139999 | 33.68 | 34.130001 | 30033300 | 32.525932 | |
2013-10-10 | 33.310001 | 33.889999 | 33.259998 | 33.759998 | 42875100 | 32.173319 | |
2013-10-09 | 33.07 | 33.349998 | 32.959999 | 33.07 | 35878600 | 31.515749 | |
2013-10-08 | 33.310001 | 33.330002 | 32.799999 | 33.009998 | 41017600 | 31.458568 | |
2013-10-07 | 33.599998 | 33.709999 | 33.200001 | 33.299999 | 35069300 | 31.734939 | |
2013-10-04 | 33.689999 | 33.990002 | 33.619999 | 33.880001 | 33008100 | 32.287682 | |
2013-10-03 | 33.880001 | 34.00 | 33.419998 | 33.860001 | 38703800 | 32.268621 | |
2013-10-02 | 33.360001 | 34.029999 | 33.290001 | 33.919998 | 46946800 | 32.325799 | |
2013-10-01 | 33.349998 | 33.610001 | 33.299999 | 33.580002 | 36718700 | 32.001782 | |
2013-09-30 | 33.00 | 33.310001 | 32.700001 | 33.279999 | 39839500 | 31.715879 | |
2013-09-27 | 32.880001 | 33.75 | 32.869999 | 33.27 | 55348000 | 31.70635 | |
2013-09-26 | 32.639999 | 33.00 | 32.59 | 32.77 | 28504000 | 31.22985 | |
2013-09-25 | 32.490002 | 32.799999 | 32.400002 | 32.509998 | 28907500 | 30.982067 | |
2013-09-24 | 32.869999 | 32.869999 | 32.150002 | 32.450001 | 40685000 | 30.92489 | |
2013-09-23 | 32.540001 | 32.970001 | 32.50 | 32.740002 | 39826100 | 31.201261 | |
2013-09-20 | 33.41 | 33.48 | 32.689999 | 32.790001 | 102904900 | 31.24891 | |
2013-09-19 | 33.48 | 33.68 | 33.32 | 33.639999 | 42026600 | 32.05896 | |
2013-09-18 | 32.990002 | 33.400002 | 32.830002 | 33.32 | 64099900 | 31.754 | |
2013-09-17 | 33.419998 | 33.470001 | 32.900002 | 32.93 | 84716500 | 31.38233 | |
2013-09-16 | 33.380001 | 33.50 | 32.73 | 32.799999 | 52839700 | 31.258439 | |
2013-09-13 | 32.77 | 33.07 | 32.509998 | 33.029999 | 40899000 | 31.477629 | |
2013-09-12 | 32.720001 | 32.779999 | 32.59 | 32.689999 | 32860200 | 31.153608 | |
2013-09-11 | 32.57 | 32.93 | 32.529999 | 32.740002 | 39087500 | 31.201261 | |
2013-09-10 | 31.90 | 32.400002 | 31.790001 | 32.389999 | 56881200 | 30.867708 | |
2013-09-09 | 31.219999 | 31.790001 | 31.200001 | 31.66 | 49628500 | 30.172018 | |
2013-09-06 | 31.309999 | 31.389999 | 31.129999 | 31.15 | 75434900 | 29.685987 | |
2013-09-05 | 31.10 | 31.440001 | 30.950001 | 31.23 | 71644900 | 29.762227 | |
2013-09-04 | 31.389999 | 31.469999 | 31.110001 | 31.200001 | 142320600 | 29.733638 | |
2013-09-03 | 31.75 | 32.07 | 31.290001 | 31.879999 | 154507000 | 30.381677 | |
2013-08-30 | 33.369999 | 33.48 | 33.09 | 33.400002 | 42790200 | 31.830242 | |
2013-08-29 | 32.93 | 33.599998 | 32.799999 | 33.549999 | 45284700 | 31.97319 | |
2013-08-28 | 33.389999 | 33.599998 | 33.00 | 33.02 | 44257400 | 31.4681 | |
2013-08-27 | 33.52 | 34.099998 | 33.150002 | 33.259998 | 58522300 | 31.696818 | |
2013-08-26 | 34.400002 | 34.669998 | 34.029999 | 34.150002 | 72786800 | 32.544992 | |
2013-08-23 | 35.169998 | 35.200001 | 34.00 | 34.75 | 225493800 | 33.116792 | |
2013-08-22 | 32.189999 | 32.490002 | 32.099998 | 32.389999 | 31169900 | 30.867708 | |
2013-08-21 | 31.610001 | 32.009998 | 31.540001 | 31.610001 | 37409100 | 30.124369 | |
2013-08-20 | 31.440001 | 31.90 | 31.370001 | 31.620001 | 22979600 | 30.133899 | |
2013-08-19 | 31.76 | 31.969999 | 31.379999 | 31.389999 | 27902500 | 29.914707 | |
2013-08-16 | 31.790001 | 31.99 | 31.66 | 31.799999 | 32866300 | 30.305437 | |
2013-08-15 | 32.00 | 32.18 | 30.84 | 31.790001 | 33338000 | 30.295909 | |
2013-08-14 | 32.139999 | 33.360001 | 31.700001 | 32.349998 | 48519600 | 30.829587 | |
2013-08-13 | 32.509998 | 32.549999 | 32.209999 | 32.23 | 39464100 | 30.715228 | |
2013-08-12 | 32.459999 | 32.970001 | 32.459999 | 32.869999 | 25493700 | 31.105959 | |
2013-08-09 | 32.77 | 32.900002 | 32.470001 | 32.700001 | 26800700 | 30.945084 | |
2013-08-08 | 32.240002 | 33.07 | 32.049999 | 32.889999 | 59034400 | 31.124886 | |
2013-08-07 | 31.540001 | 32.099998 | 31.25 | 32.060001 | 38078600 | 30.339431 | |
2013-08-06 | 31.549999 | 31.67 | 31.379999 | 31.58 | 36331500 | 29.88519 | |
2013-08-05 | 31.90 | 32.00 | 31.639999 | 31.700001 | 30984000 | 29.998751 | |
2013-08-02 | 31.690001 | 31.90 | 31.57 | 31.889999 | 29199900 | 30.178553 | |
2013-08-01 | 32.060001 | 32.09 | 31.60 | 31.67 | 42557900 | 29.97036 | |
2013-07-31 | 31.969999 | 32.049999 | 31.709999 | 31.84 | 43898400 | 30.131237 | |
2013-07-30 | 31.780001 | 32.119999 | 31.549999 | 31.85 | 45799500 | 30.1407 | |
2013-07-29 | 31.469999 | 31.60 | 31.40 | 31.540001 | 28870700 | 29.847338 | |
2013-07-26 | 31.26 | 31.620001 | 31.209999 | 31.620001 | 38633600 | 29.923044 | |
2013-07-25 | 31.620001 | 31.65 | 31.25 | 31.389999 | 63213000 | 29.705386 | |
2013-07-24 | 32.040001 | 32.189999 | 31.889999 | 31.959999 | 52803100 | 30.244796 | |
2013-07-23 | 31.91 | 32.040001 | 31.709999 | 31.82 | 65810400 | 30.11231 | |
2013-07-22 | 31.700001 | 32.009998 | 31.60 | 32.009998 | 79040700 | 30.292112 | |
2013-07-19 | 32.400002 | 32.669998 | 31.02 | 31.40 | 248428500 | 29.71485 | |
2013-07-18 | 35.720001 | 35.889999 | 35.220001 | 35.439999 | 49547100 | 33.538034 | |
2013-07-17 | 36.34 | 36.389999 | 35.490002 | 35.740002 | 37285100 | 33.821936 | |
2013-07-16 | 36.009998 | 36.43 | 35.959999 | 36.27 | 36378500 | 34.323492 | |
2013-07-15 | 35.66 | 36.220001 | 35.580002 | 36.169998 | 34142600 | 34.228856 | |
2013-07-12 | 35.580002 | 35.73 | 35.279999 | 35.669998 | 35501200 | 33.75569 | |
2013-07-11 | 35.00 | 35.77 | 34.900002 | 35.689999 | 53638300 | 33.774617 | |
2013-07-10 | 34.34 | 34.810001 | 34.32 | 34.700001 | 29658800 | 32.837749 | |
2013-07-09 | 34.580002 | 34.599998 | 34.139999 | 34.349998 | 25318500 | 32.506531 | |
2013-07-08 | 34.349998 | 34.59 | 33.98 | 34.330002 | 32396900 | 32.487607 | |
2013-07-05 | 34.09 | 34.240002 | 33.580002 | 34.209999 | 26085900 | 32.374045 | |
2013-07-03 | 33.66 | 34.369999 | 33.599998 | 34.009998 | 15994400 | 32.184777 | |
2013-07-02 | 34.41 | 34.439999 | 33.630001 | 33.939999 | 37630000 | 32.118534 | |
2013-07-01 | 34.75 | 34.990002 | 34.330002 | 34.360001 | 31055400 | 32.515996 | |
2013-06-28 | 34.380001 | 34.790001 | 34.34 | 34.540001 | 65545500 | 32.686336 | |
2013-06-27 | 34.52 | 34.779999 | 34.50 | 34.619999 | 28993100 | 32.762041 | |
2013-06-26 | 34.119999 | 34.48 | 33.889999 | 34.349998 | 48665900 | 32.506531 | |
2013-06-25 | 34.080002 | 34.380001 | 33.459999 | 33.669998 | 44073400 | 31.863024 | |
2013-06-24 | 32.939999 | 34.200001 | 32.57 | 33.720001 | 56109000 | 31.910344 | |
2013-06-21 | 33.66 | 33.73 | 33.049999 | 33.27 | 85338500 | 31.484493 | |
2013-06-20 | 34.259998 | 34.330002 | 33.369999 | 33.490002 | 54493700 | 31.692687 | |
2013-06-19 | 34.959999 | 35.09 | 34.59 | 34.59 | 30816200 | 32.733652 | |
2013-06-18 | 34.970001 | 35.169998 | 34.900002 | 34.98 | 28616500 | 33.102721 | |
2013-06-17 | 34.689999 | 35.16 | 34.630001 | 35.00 | 49670100 | 33.121648 | |
2013-06-14 | 34.549999 | 34.689999 | 34.25 | 34.400002 | 53192600 | 32.55385 | |
2013-06-13 | 34.990002 | 35.02 | 34.59 | 34.720001 | 45654900 | 32.856676 | |
2013-06-12 | 35.139999 | 35.27 | 34.849998 | 35.00 | 37372700 | 33.121648 | |
2013-06-11 | 35.049999 | 35.18 | 34.68 | 34.84 | 39435900 | 32.970235 | |
2013-06-10 | 35.509998 | 35.650002 | 35.139999 | 35.470001 | 35994500 | 33.566426 | |
2013-06-07 | 35.25 | 35.779999 | 35.060001 | 35.669998 | 40757300 | 33.75569 | |
2013-06-06 | 34.84 | 35.110001 | 34.490002 | 34.959999 | 37618500 | 33.083794 | |
2013-06-05 | 34.599998 | 34.889999 | 34.43 | 34.779999 | 46025100 | 32.913454 | |
2013-06-04 | 35.619999 | 35.740002 | 34.77 | 34.990002 | 65529500 | 33.112187 | |
2013-06-03 | 34.919998 | 35.630001 | 34.830002 | 35.59 | 51252600 | 33.679985 | |
2013-05-31 | 34.82 | 35.279999 | 34.790001 | 34.900002 | 56165700 | 33.027017 | |
2013-05-30 | 34.849998 | 35.25 | 34.810001 | 35.029999 | 51131000 | 33.150037 | |
2013-05-29 | 34.740002 | 35.02 | 34.57 | 34.880001 | 38412200 | 33.00809 | |
2013-05-28 | 34.419998 | 35.18 | 34.41 | 35.02 | 48212100 | 33.140576 | |
2013-05-24 | 33.919998 | 34.279999 | 33.900002 | 34.27 | 33174400 | 32.430826 | |
2013-05-23 | 34.23 | 34.549999 | 33.900002 | 34.150002 | 51102700 | 32.317267 | |
2013-05-22 | 34.790001 | 34.84 | 34.360001 | 34.610001 | 66047500 | 32.752579 | |
2013-05-21 | 35.099998 | 35.27 | 34.720001 | 34.849998 | 48702400 | 32.979697 | |
2013-05-20 | 34.73 | 35.099998 | 34.68 | 35.080002 | 54020800 | 33.197357 | |
2013-05-17 | 34.130001 | 34.869999 | 34.099998 | 34.869999 | 60666700 | 32.998624 | |
2013-05-16 | 33.639999 | 34.150002 | 33.549999 | 34.080002 | 59382900 | 32.251024 | |
2013-05-15 | 33.450001 | 33.900002 | 33.43 | 33.849998 | 46303900 | 32.033364 | |
2013-05-14 | 32.860001 | 33.529999 | 32.799999 | 33.529999 | 56870100 | 31.730538 | |
2013-05-13 | 32.610001 | 33.07 | 32.549999 | 33.029999 | 36027600 | 31.039715 | |
2013-05-10 | 32.669998 | 32.720001 | 32.32 | 32.689999 | 36394900 | 30.720203 | |
2013-05-09 | 32.849998 | 33.00 | 32.59 | 32.66 | 46417800 | 30.692012 | |
2013-05-08 | 33.07 | 33.240002 | 32.650002 | 32.990002 | 51595700 | 31.002128 | |
2013-05-07 | 33.650002 | 33.790001 | 33.240002 | 33.310001 | 43078300 | 31.302846 | |
2013-05-06 | 33.419998 | 33.91 | 33.25 | 33.75 | 40978300 | 31.716332 | |
2013-05-03 | 33.23 | 33.52 | 33.080002 | 33.490002 | 46784600 | 31.472 | |
2013-05-02 | 32.630001 | 33.169998 | 32.389999 | 33.16 | 46059500 | 31.161883 | |
2013-05-01 | 32.93 | 33.080002 | 32.599998 | 32.720001 | 54330900 | 30.748397 | |
2013-04-30 | 32.560001 | 33.110001 | 32.279999 | 33.099998 | 75165200 | 31.105497 | |
2013-04-29 | 31.799999 | 32.68 | 31.77 | 32.610001 | 59116400 | 30.645025 | |
2013-04-26 | 31.90 | 31.98 | 31.450001 | 31.790001 | 47799300 | 29.874436 | |
2013-04-25 | 31.709999 | 32.84 | 31.540001 | 31.940001 | 110700200 | 30.015397 | |
2013-04-24 | 30.620001 | 31.92 | 30.60 | 31.76 | 90946600 | 29.846243 | |
2013-04-23 | 30.700001 | 30.90 | 30.379999 | 30.60 | 59126900 | 28.756141 | |
2013-04-22 | 30.299999 | 31.18 | 30.27 | 30.83 | 137904000 | 28.972282 | |
2013-04-19 | 29.620001 | 30.24 | 29.610001 | 29.77 | 99790700 | 27.976154 | |
2013-04-18 | 28.950001 | 28.98 | 28.50 | 28.790001 | 56906600 | 27.055206 | |
2013-04-17 | 28.85 | 29.040001 | 28.60 | 28.83 | 52840700 | 27.092795 | |
2013-04-16 | 28.90 | 29.139999 | 28.700001 | 28.969999 | 52797300 | 27.224359 | |
2013-04-15 | 28.65 | 28.98 | 28.51 | 28.690001 | 56332900 | 26.961232 | |
2013-04-12 | 28.85 | 29.02 | 28.66 | 28.790001 | 62886300 | 27.055206 | |
2013-04-11 | 29.10 | 29.200001 | 28.73 | 28.940001 | 130923200 | 27.196168 | |
2013-04-10 | 29.57 | 30.32 | 29.52 | 30.280001 | 71116700 | 28.455424 | |
2013-04-09 | 28.73 | 29.82 | 28.68 | 29.610001 | 77733800 | 27.825796 | |
2013-04-08 | 28.73 | 28.73 | 28.469999 | 28.59 | 34759500 | 26.867257 | |
2013-04-05 | 28.219999 | 28.780001 | 28.110001 | 28.700001 | 50927300 | 26.970629 | |
2013-04-04 | 28.389999 | 28.610001 | 28.27 | 28.60 | 45263200 | 26.876655 | |
2013-04-03 | 28.75 | 28.950001 | 28.540001 | 28.559999 | 35062800 | 26.839064 | |
2013-04-02 | 28.59 | 28.85 | 28.52 | 28.799999 | 28456500 | 27.064602 | |
2013-04-01 | 28.639999 | 28.66 | 28.360001 | 28.610001 | 29201100 | 26.886052 | |
2013-03-28 | 28.32 | 28.66 | 28.26 | 28.610001 | 55453800 | 26.886052 | |
2013-03-27 | 28.139999 | 28.450001 | 28.08 | 28.370001 | 36047400 | 26.660514 | |
2013-03-26 | 28.24 | 28.34 | 28.110001 | 28.16 | 27824300 | 26.463167 | |
2013-03-25 | 28.299999 | 28.35 | 27.959999 | 28.16 | 44154000 | 26.463167 | |
2013-03-22 | 28.190001 | 28.34 | 28.10 | 28.25 | 28720900 | 26.547744 | |
2013-03-21 | 28.110001 | 28.360001 | 28.049999 | 28.110001 | 34233200 | 26.416181 | |
2013-03-20 | 28.34 | 28.49 | 28.18 | 28.32 | 35447800 | 26.613526 | |
2013-03-19 | 28.120001 | 28.219999 | 28.030001 | 28.18 | 51901600 | 26.481963 | |
2013-03-18 | 27.879999 | 28.280001 | 27.809999 | 28.10 | 44809400 | 26.406783 | |
2013-03-15 | 28.030001 | 28.16 | 27.98 | 28.040001 | 92710300 | 26.350399 | |
2013-03-14 | 28.00 | 28.16 | 27.93 | 28.139999 | 55914800 | 26.444372 | |
2013-03-13 | 27.870001 | 28.02 | 27.75 | 27.92 | 29093400 | 26.237629 | |
2013-03-12 | 27.84 | 27.950001 | 27.639999 | 27.91 | 39255200 | 26.228231 | |
2013-03-11 | 27.940001 | 27.969999 | 27.67 | 27.870001 | 36627500 | 26.190643 | |
2013-03-08 | 28.25 | 28.33 | 27.959999 | 28.00 | 37667800 | 26.312809 | |
2013-03-07 | 28.110001 | 28.280001 | 28.01 | 28.139999 | 29196700 | 26.444372 | |
2013-03-06 | 28.209999 | 28.23 | 27.780001 | 28.09 | 51448500 | 26.397386 | |
2013-03-05 | 28.290001 | 28.540001 | 28.16 | 28.35 | 41432200 | 26.641719 | |
2013-03-04 | 27.85 | 28.15 | 27.700001 | 28.15 | 38157500 | 26.45377 | |
2013-03-01 | 27.719999 | 27.98 | 27.52 | 27.950001 | 34849700 | 26.265822 | |
2013-02-28 | 27.879999 | 27.969999 | 27.74 | 27.799999 | 35840200 | 26.124859 | |
2013-02-27 | 27.42 | 28.00 | 27.33 | 27.809999 | 36394700 | 26.134257 | |
2013-02-26 | 27.379999 | 27.60 | 27.34 | 27.370001 | 49923300 | 25.720771 | |
2013-02-25 | 27.969999 | 28.049999 | 27.370001 | 27.370001 | 48011800 | 25.720771 | |
2013-02-22 | 27.68 | 27.76 | 27.48 | 27.76 | 31425900 | 26.08727 | |
2013-02-21 | 27.74 | 27.74 | 27.23 | 27.49 | 49078500 | 25.833539 | |
2013-02-20 | 28.129999 | 28.200001 | 27.83 | 27.870001 | 44110200 | 26.190643 | |
2013-02-19 | 27.879999 | 28.09 | 27.799999 | 28.049999 | 38781400 | 26.359795 | |
2013-02-15 | 28.040001 | 28.16 | 27.879999 | 28.01 | 49650900 | 26.106066 | |
2013-02-14 | 27.92 | 28.059999 | 27.870001 | 28.040001 | 32663200 | 26.134027 | |
2013-02-13 | 27.93 | 28.110001 | 27.879999 | 28.030001 | 41715600 | 26.124707 | |
2013-02-12 | 27.879999 | 28.00 | 27.75 | 27.879999 | 35990900 | 25.984902 | |
2013-02-11 | 27.65 | 27.92 | 27.50 | 27.860001 | 32247700 | 25.966262 | |
2013-02-08 | 27.35 | 27.709999 | 27.309999 | 27.549999 | 33318500 | 25.677333 | |
2013-02-07 | 27.35 | 27.389999 | 27.10 | 27.280001 | 38028300 | 25.425687 | |
2013-02-06 | 27.379999 | 27.540001 | 27.25 | 27.34 | 41889600 | 25.481608 | |
2013-02-05 | 27.620001 | 27.66 | 27.360001 | 27.50 | 35410400 | 25.630732 | |
2013-02-04 | 27.870001 | 28.02 | 27.42 | 27.440001 | 50540000 | 25.574811 | |
2013-02-01 | 27.67 | 28.049999 | 27.549999 | 27.93 | 55565900 | 26.031504 |
Date | Open | High | Low | Close | Volume | Adj Close | |
---|---|---|---|---|---|---|---|
2015-08-14 | 3.91 | 4.24 | 3.87 | 4.18 | 41404300 | 4.18 | |
2015-08-13 | 3.98 | 4.08 | 3.87 | 3.88 | 43538000 | 3.88 | |
2015-08-12 | 3.78 | 3.91 | 3.60 | 3.88 | 41654600 | 3.88 | |
2015-08-11 | 3.81 | 4.05 | 3.78 | 3.85 | 52672800 | 3.85 | |
2015-08-10 | 3.41 | 3.87 | 3.40 | 3.84 | 52902300 | 3.84 | |
2015-08-07 | 3.30 | 3.41 | 3.28 | 3.37 | 19236400 | 3.37 | |
2015-08-06 | 3.29 | 3.35 | 3.17 | 3.29 | 25209500 | 3.29 | |
2015-08-05 | 3.50 | 3.54 | 3.14 | 3.15 | 37488400 | 3.15 | |
2015-08-04 | 3.67 | 3.70 | 3.41 | 3.49 | 79229000 | 3.49 | |
2015-08-03 | 3.40 | 3.51 | 3.25 | 3.34 | 47853500 | 3.34 | |
2015-07-31 | 3.41 | 3.46 | 3.30 | 3.37 | 23907700 | 3.37 | |
2015-07-30 | 3.58 | 3.60 | 3.35 | 3.43 | 23298900 | 3.43 | |
2015-07-29 | 3.40 | 3.61 | 3.35 | 3.48 | 26728100 | 3.48 | |
2015-07-28 | 3.20 | 3.35 | 3.13 | 3.31 | 32276300 | 3.31 | |
2015-07-27 | 3.33 | 3.33 | 3.10 | 3.10 | 48776100 | 3.10 | |
2015-07-24 | 3.66 | 3.68 | 3.25 | 3.44 | 41951600 | 3.44 | |
2015-07-23 | 3.75 | 3.79 | 3.67 | 3.67 | 15185400 | 3.67 | |
2015-07-22 | 3.75 | 3.84 | 3.68 | 3.81 | 21031100 | 3.81 | |
2015-07-21 | 3.81 | 3.84 | 3.76 | 3.77 | 10501400 | 3.77 | |
2015-07-20 | 3.86 | 3.87 | 3.75 | 3.81 | 14797100 | 3.81 | |
2015-07-17 | 4.00 | 4.00 | 3.82 | 3.84 | 27344000 | 3.84 | |
2015-07-16 | 3.90 | 4.00 | 3.78 | 3.98 | 35866700 | 3.98 | |
2015-07-15 | 4.12 | 4.13 | 3.82 | 3.84 | 35505600 | 3.84 | |
2015-07-14 | 3.73 | 4.01 | 3.71 | 4.00 | 41920300 | 4.00 | |
2015-07-13 | 3.80 | 3.82 | 3.68 | 3.71 | 25701200 | 3.71 | |
2015-07-10 | 3.98 | 4.01 | 3.74 | 3.78 | 38124100 | 3.78 | |
2015-07-09 | 4.06 | 4.08 | 3.86 | 3.90 | 28829100 | 3.90 | |
2015-07-08 | 4.24 | 4.27 | 3.92 | 3.95 | 32492400 | 3.95 | |
2015-07-07 | 4.32 | 4.34 | 4.20 | 4.30 | 32810000 | 4.30 | |
2015-07-06 | 4.42 | 4.43 | 4.31 | 4.37 | 19360900 | 4.37 | |
2015-07-02 | 4.53 | 4.55 | 4.47 | 4.48 | 8036800 | 4.48 | |
2015-07-01 | 4.56 | 4.60 | 4.51 | 4.52 | 6959500 | 4.52 | |
2015-06-30 | 4.53 | 4.59 | 4.50 | 4.56 | 11784800 | 4.56 | |
2015-06-29 | 4.49 | 4.53 | 4.48 | 4.52 | 9832600 | 4.52 | |
2015-06-26 | 4.61 | 4.64 | 4.53 | 4.56 | 14354400 | 4.56 | |
2015-06-25 | 4.63 | 4.73 | 4.56 | 4.62 | 18999100 | 4.62 | |
2015-06-24 | 4.58 | 4.64 | 4.58 | 4.62 | 6516100 | 4.62 | |
2015-06-23 | 4.72 | 4.75 | 4.55 | 4.58 | 18223400 | 4.58 | |
2015-06-22 | 4.73 | 4.75 | 4.66 | 4.69 | 8997900 | 4.69 | |
2015-06-19 | 4.75 | 4.80 | 4.68 | 4.68 | 9912300 | 4.68 | |
2015-06-18 | 4.69 | 4.81 | 4.69 | 4.74 | 13208000 | 4.74 | |
2015-06-17 | 4.64 | 4.74 | 4.63 | 4.69 | 10751900 | 4.69 | |
2015-06-16 | 4.61 | 4.67 | 4.60 | 4.64 | 8211100 | 4.64 | |
2015-06-15 | 4.63 | 4.65 | 4.59 | 4.62 | 7160000 | 4.62 | |
2015-06-12 | 4.67 | 4.72 | 4.63 | 4.63 | 12257900 | 4.63 | |
2015-06-11 | 4.49 | 4.71 | 4.48 | 4.67 | 16311200 | 4.67 | |
2015-06-10 | 4.54 | 4.56 | 4.51 | 4.54 | 9615000 | 4.54 | |
2015-06-09 | 4.52 | 4.64 | 4.50 | 4.53 | 11924700 | 4.53 | |
2015-06-08 | 4.47 | 4.55 | 4.42 | 4.50 | 10722900 | 4.50 | |
2015-06-05 | 4.45 | 4.53 | 4.41 | 4.42 | 12704600 | 4.42 | |
2015-06-04 | 4.53 | 4.61 | 4.43 | 4.46 | 31582600 | 4.46 | |
2015-06-03 | 4.72 | 4.80 | 4.71 | 4.75 | 12426200 | 4.75 | |
2015-06-02 | 4.60 | 4.71 | 4.59 | 4.69 | 7194700 | 4.69 | |
2015-06-01 | 4.65 | 4.68 | 4.54 | 4.64 | 10410200 | 4.64 | |
2015-05-29 | 4.63 | 4.65 | 4.59 | 4.65 | 13087500 | 4.65 | |
2015-05-28 | 4.69 | 4.74 | 4.62 | 4.63 | 21297500 | 4.63 | |
2015-05-27 | 4.73 | 4.77 | 4.61 | 4.72 | 17311200 | 4.72 | |
2015-05-26 | 4.69 | 4.75 | 4.54 | 4.73 | 20255600 | 4.73 | |
2015-05-22 | 4.72 | 4.73 | 4.66 | 4.69 | 12861400 | 4.69 | |
2015-05-21 | 4.70 | 4.77 | 4.68 | 4.72 | 12053700 | 4.72 | |
2015-05-20 | 4.73 | 4.75 | 4.68 | 4.70 | 8664700 | 4.70 | |
2015-05-19 | 4.81 | 4.83 | 4.70 | 4.73 | 13339800 | 4.73 | |
2015-05-18 | 4.84 | 4.87 | 4.77 | 4.81 | 9011200 | 4.81 | |
2015-05-15 | 4.74 | 4.88 | 4.74 | 4.82 | 32851200 | 4.82 | |
2015-05-14 | 4.71 | 4.75 | 4.66 | 4.74 | 8680000 | 4.74 | |
2015-05-13 | 4.67 | 4.72 | 4.66 | 4.67 | 9970900 | 4.67 | |
2015-05-12 | 4.66 | 4.70 | 4.61 | 4.66 | 12126900 | 4.66 | |
2015-05-11 | 4.77 | 4.79 | 4.67 | 4.70 | 12457800 | 4.70 | |
2015-05-08 | 4.80 | 4.83 | 4.74 | 4.77 | 7590900 | 4.77 | |
2015-05-07 | 4.81 | 4.83 | 4.69 | 4.73 | 18994600 | 4.73 | |
2015-05-06 | 5.02 | 5.03 | 4.77 | 4.84 | 37950900 | 4.84 | |
2015-05-05 | 5.15 | 5.29 | 4.89 | 4.99 | 43900800 | 4.99 | |
2015-05-04 | 5.20 | 5.28 | 5.10 | 5.15 | 27307300 | 5.15 | |
2015-05-01 | 5.15 | 5.22 | 5.09 | 5.22 | 10981400 | 5.22 | |
2015-04-30 | 5.28 | 5.28 | 5.06 | 5.13 | 15245200 | 5.13 | |
2015-04-29 | 5.29 | 5.33 | 5.25 | 5.30 | 7029300 | 5.30 | |
2015-04-28 | 5.26 | 5.36 | 5.25 | 5.29 | 8751400 | 5.29 | |
2015-04-27 | 5.27 | 5.34 | 5.19 | 5.26 | 7909500 | 5.26 | |
2015-04-24 | 5.27 | 5.39 | 5.18 | 5.27 | 12318700 | 5.27 | |
2015-04-23 | 5.07 | 5.30 | 5.06 | 5.24 | 15937600 | 5.24 | |
2015-04-22 | 4.98 | 5.08 | 4.94 | 5.08 | 7079100 | 5.08 | |
2015-04-21 | 4.99 | 5.01 | 4.93 | 4.98 | 8368100 | 4.98 | |
2015-04-20 | 5.12 | 5.12 | 4.98 | 4.99 | 8643400 | 4.99 | |
2015-04-17 | 5.07 | 5.12 | 5.03 | 5.11 | 6655900 | 5.11 | |
2015-04-16 | 5.03 | 5.16 | 5.01 | 5.10 | 14159000 | 5.10 | |
2015-04-15 | 4.99 | 5.05 | 4.97 | 5.04 | 8579800 | 5.04 | |
2015-04-14 | 4.99 | 5.01 | 4.96 | 4.99 | 9307800 | 4.99 | |
2015-04-13 | 5.01 | 5.04 | 4.95 | 4.98 | 7508400 | 4.98 | |
2015-04-10 | 4.96 | 5.03 | 4.95 | 4.97 | 8723900 | 4.97 | |
2015-04-09 | 4.93 | 4.96 | 4.84 | 4.93 | 14737300 | 4.93 | |
2015-04-08 | 5.00 | 5.02 | 4.89 | 4.91 | 11331600 | 4.91 | |
2015-04-07 | 5.04 | 5.07 | 4.97 | 4.99 | 8044700 | 4.99 | |
2015-04-06 | 4.81 | 5.00 | 4.80 | 4.97 | 23280500 | 4.97 | |
2015-04-02 | 4.72 | 4.87 | 4.72 | 4.85 | 17193400 | 4.85 | |
2015-04-01 | 4.75 | 4.76 | 4.65 | 4.73 | 18877300 | 4.73 | |
2015-03-31 | 4.74 | 4.76 | 4.65 | 4.74 | 13094300 | 4.74 | |
2015-03-30 | 4.75 | 4.85 | 4.71 | 4.75 | 8845300 | 4.75 | |
2015-03-27 | 4.77 | 4.79 | 4.69 | 4.72 | 9546100 | 4.72 | |
2015-03-26 | 4.71 | 4.87 | 4.65 | 4.79 | 12227800 | 4.79 | |
2015-03-25 | 4.99 | 5.00 | 4.76 | 4.76 | 15188100 | 4.76 | |
2015-03-24 | 5.01 | 5.09 | 4.95 | 4.97 | 11811300 | 4.97 | |
2015-03-23 | 4.95 | 5.08 | 4.94 | 5.08 | 11208700 | 5.08 | |
2015-03-20 | 5.01 | 5.11 | 4.94 | 4.95 | 15839200 | 4.95 | |
2015-03-19 | 5.09 | 5.09 | 4.94 | 4.99 | 10928400 | 4.99 | |
2015-03-18 | 5.09 | 5.10 | 4.95 | 5.08 | 10023100 | 5.08 | |
2015-03-17 | 5.12 | 5.14 | 5.05 | 5.09 | 6820600 | 5.09 | |
2015-03-16 | 5.14 | 5.15 | 5.01 | 5.15 | 10899900 | 5.15 | |
2015-03-13 | 5.08 | 5.18 | 5.05 | 5.12 | 13547900 | 5.12 | |
2015-03-12 | 5.11 | 5.13 | 5.02 | 5.10 | 8418200 | 5.10 | |
2015-03-11 | 5.11 | 5.12 | 5.01 | 5.05 | 13442600 | 5.05 | |
2015-03-10 | 5.27 | 5.28 | 5.01 | 5.04 | 19808700 | 5.04 | |
2015-03-09 | 5.23 | 5.35 | 5.17 | 5.34 | 11605300 | 5.34 | |
2015-03-06 | 5.38 | 5.42 | 5.15 | 5.23 | 12288500 | 5.23 | |
2015-03-05 | 5.24 | 5.45 | 5.23 | 5.38 | 17228500 | 5.38 | |
2015-03-04 | 5.22 | 5.25 | 5.11 | 5.21 | 12088900 | 5.21 | |
2015-03-03 | 5.11 | 5.25 | 5.10 | 5.24 | 14895100 | 5.24 | |
2015-03-02 | 5.14 | 5.16 | 5.08 | 5.09 | 16689200 | 5.09 | |
2015-02-27 | 4.84 | 5.15 | 4.83 | 5.12 | 36986900 | 5.12 | |
2015-02-26 | 4.93 | 5.02 | 4.77 | 4.77 | 13984400 | 4.77 | |
2015-02-25 | 4.63 | 4.99 | 4.61 | 4.96 | 32525000 | 4.96 | |
2015-02-24 | 4.48 | 4.65 | 4.43 | 4.63 | 18112700 | 4.63 | |
2015-02-23 | 4.80 | 4.80 | 4.54 | 4.67 | 18313100 | 4.67 | |
2015-02-20 | 4.81 | 4.84 | 4.70 | 4.83 | 14217600 | 4.83 | |
2015-02-19 | 4.99 | 5.05 | 4.80 | 4.88 | 21010700 | 4.88 | |
2015-02-18 | 5.16 | 5.19 | 4.93 | 4.98 | 22181400 | 4.98 | |
2015-02-17 | 5.27 | 5.28 | 5.10 | 5.18 | 21079300 | 5.18 | |
2015-02-13 | 5.17 | 5.25 | 5.16 | 5.23 | 10384500 | 5.23 | |
2015-02-12 | 5.05 | 5.17 | 5.03 | 5.15 | 13905000 | 5.15 | |
2015-02-11 | 4.94 | 5.07 | 4.92 | 5.03 | 14411200 | 5.03 | |
2015-02-10 | 4.93 | 4.99 | 4.85 | 4.92 | 13181700 | 4.92 | |
2015-02-09 | 4.90 | 4.98 | 4.80 | 4.87 | 17824500 | 4.87 | |
2015-02-06 | 4.87 | 4.96 | 4.67 | 4.92 | 28295900 | 4.92 | |
2015-02-05 | 4.65 | 4.97 | 4.55 | 4.82 | 37897900 | 4.82 | |
2015-02-04 | 4.49 | 4.64 | 4.46 | 4.58 | 24683500 | 4.58 | |
2015-02-03 | 4.30 | 4.57 | 4.26 | 4.49 | 18907200 | 4.49 | |
2015-02-02 | 4.32 | 4.39 | 4.21 | 4.27 | 16748200 | 4.27 | |
2015-01-30 | 4.27 | 4.41 | 4.22 | 4.30 | 19985700 | 4.30 | |
2015-01-29 | 4.34 | 4.37 | 4.16 | 4.25 | 16507500 | 4.25 | |
2015-01-28 | 4.42 | 4.55 | 4.35 | 4.36 | 11945000 | 4.36 | |
2015-01-27 | 4.35 | 4.40 | 4.26 | 4.38 | 5561600 | 4.38 | |
2015-01-26 | 4.23 | 4.45 | 4.18 | 4.37 | 11738500 | 4.37 | |
2015-01-23 | 4.31 | 4.31 | 4.21 | 4.26 | 8858200 | 4.26 | |
2015-01-22 | 4.42 | 4.45 | 4.22 | 4.29 | 16807500 | 4.29 | |
2015-01-21 | 4.15 | 4.49 | 4.11 | 4.39 | 23174900 | 4.39 | |
2015-01-20 | 4.11 | 4.20 | 4.07 | 4.16 | 14805900 | 4.16 | |
2015-01-16 | 4.06 | 4.11 | 4.04 | 4.08 | 7767600 | 4.08 | |
2015-01-15 | 4.13 | 4.14 | 4.07 | 4.09 | 11259500 | 4.09 | |
2015-01-14 | 4.06 | 4.15 | 4.06 | 4.13 | 9636000 | 4.13 | |
2015-01-13 | 4.16 | 4.21 | 4.10 | 4.15 | 12247900 | 4.15 | |
2015-01-12 | 4.12 | 4.15 | 4.01 | 4.13 | 15522000 | 4.13 | |
2015-01-09 | 4.19 | 4.24 | 4.10 | 4.13 | 20447400 | 4.13 | |
2015-01-08 | 4.36 | 4.39 | 4.15 | 4.16 | 24722000 | 4.16 | |
2015-01-07 | 4.18 | 4.26 | 4.18 | 4.22 | 9979400 | 4.22 | |
2015-01-06 | 4.26 | 4.27 | 4.10 | 4.19 | 34281100 | 4.19 | |
2015-01-05 | 4.24 | 4.32 | 4.20 | 4.21 | 17368700 | 4.21 | |
2015-01-02 | 4.18 | 4.31 | 4.17 | 4.24 | 12840000 | 4.24 | |
2014-12-31 | 4.12 | 4.21 | 4.09 | 4.15 | 14459100 | 4.15 | |
2014-12-30 | 4.19 | 4.22 | 4.07 | 4.12 | 13880700 | 4.12 | |
2014-12-29 | 4.30 | 4.34 | 4.20 | 4.22 | 9571500 | 4.22 | |
2014-12-26 | 4.20 | 4.35 | 4.20 | 4.34 | 7850000 | 4.34 | |
2014-12-24 | 4.17 | 4.23 | 4.16 | 4.19 | 18107200 | 4.19 | |
2014-12-23 | 4.24 | 4.28 | 4.19 | 4.24 | 25045200 | 4.24 | |
2014-12-22 | 4.10 | 4.24 | 4.08 | 4.21 | 32116700 | 4.21 | |
2014-12-19 | 4.08 | 4.16 | 3.99 | 4.16 | 38906100 | 4.16 | |
2014-12-18 | 3.99 | 4.14 | 3.98 | 4.08 | 21307100 | 4.08 | |
2014-12-17 | 3.81 | 4.01 | 3.79 | 3.97 | 31239300 | 3.97 | |
2014-12-16 | 4.03 | 4.05 | 3.80 | 3.81 | 32316500 | 3.81 | |
2014-12-15 | 4.13 | 4.19 | 4.03 | 4.05 | 25001900 | 4.05 | |
2014-12-12 | 4.35 | 4.39 | 3.98 | 4.08 | 30614000 | 4.08 | |
2014-12-11 | 4.38 | 4.57 | 4.37 | 4.40 | 22763500 | 4.40 | |
2014-12-10 | 4.46 | 4.48 | 4.22 | 4.36 | 45011600 | 4.36 | |
2014-12-09 | 4.63 | 4.67 | 4.53 | 4.57 | 20678800 | 4.57 | |
2014-12-08 | 4.83 | 4.83 | 4.72 | 4.75 | 14878700 | 4.75 | |
2014-12-05 | 4.89 | 4.92 | 4.80 | 4.85 | 7812700 | 4.85 | |
2014-12-04 | 4.67 | 4.91 | 4.67 | 4.86 | 23306000 | 4.86 | |
2014-12-03 | 4.75 | 4.80 | 4.67 | 4.69 | 22007800 | 4.69 | |
2014-12-02 | 4.92 | 4.93 | 4.70 | 4.72 | 19925700 | 4.72 | |
2014-12-01 | 5.09 | 5.09 | 4.81 | 4.87 | 17489100 | 4.87 | |
2014-11-28 | 5.10 | 5.15 | 5.06 | 5.12 | 5499100 | 5.12 | |
2014-11-26 | 5.01 | 5.10 | 4.99 | 5.07 | 8418800 | 5.07 | |
2014-11-25 | 4.85 | 5.11 | 4.84 | 5.09 | 24804700 | 5.09 | |
2014-11-24 | 4.99 | 5.00 | 4.86 | 4.89 | 18811500 | 4.89 | |
2014-11-21 | 4.84 | 4.97 | 4.81 | 4.96 | 15188600 | 4.96 | |
2014-11-20 | 4.70 | 4.89 | 4.64 | 4.83 | 16682500 | 4.83 | |
2014-11-19 | 4.80 | 4.80 | 4.69 | 4.71 | 13312700 | 4.71 | |
2014-11-18 | 4.90 | 4.91 | 4.75 | 4.76 | 18401400 | 4.76 | |
2014-11-17 | 5.02 | 5.05 | 4.90 | 4.91 | 12922100 | 4.91 | |
2014-11-14 | 5.01 | 5.10 | 5.00 | 5.05 | 17303400 | 5.05 | |
2014-11-13 | 5.03 | 5.07 | 4.97 | 5.00 | 19349300 | 5.00 | |
2014-11-12 | 4.89 | 5.19 | 4.84 | 5.00 | 39086400 | 5.00 | |
2014-11-11 | 4.91 | 4.94 | 4.82 | 4.89 | 24425100 | 4.89 | |
2014-11-10 | 4.76 | 4.90 | 4.72 | 4.88 | 24858700 | 4.88 | |
2014-11-07 | 4.72 | 4.81 | 4.68 | 4.72 | 27541700 | 4.72 | |
2014-11-06 | 4.94 | 4.94 | 4.65 | 4.69 | 45511900 | 4.69 | |
2014-11-05 | 5.13 | 5.18 | 4.91 | 4.92 | 42666200 | 4.92 | |
2014-11-04 | 5.44 | 5.46 | 4.86 | 5.18 | 160674000 | 5.18 | |
2014-11-03 | 5.92 | 6.25 | 5.91 | 6.20 | 36218900 | 6.20 | |
2014-10-31 | 6.03 | 6.08 | 5.91 | 5.93 | 30141800 | 5.93 | |
2014-10-30 | 6.10 | 6.11 | 5.97 | 6.00 | 31505900 | 6.00 | |
2014-10-29 | 6.05 | 6.09 | 5.98 | 6.00 | 17347900 | 6.00 | |
2014-10-28 | 6.10 | 6.19 | 6.00 | 6.04 | 33202700 | 6.04 | |
2014-10-27 | 6.09 | 6.11 | 6.01 | 6.04 | 9300300 | 6.04 | |
2014-10-24 | 6.13 | 6.14 | 6.04 | 6.08 | 10993100 | 6.08 | |
2014-10-23 | 6.10 | 6.18 | 6.06 | 6.09 | 14043100 | 6.09 | |
2014-10-22 | 6.27 | 6.30 | 6.04 | 6.06 | 19744000 | 6.06 | |
2014-10-21 | 6.14 | 6.27 | 6.12 | 6.24 | 17437300 | 6.24 | |
2014-10-20 | 6.00 | 6.15 | 5.98 | 6.10 | 10771800 | 6.10 | |
2014-10-17 | 6.00 | 6.08 | 5.98 | 6.03 | 19864700 | 6.03 | |
2014-10-16 | 5.92 | 6.15 | 5.92 | 5.94 | 26995500 | 5.94 | |
2014-10-15 | 5.99 | 6.12 | 5.83 | 6.11 | 20419700 | 6.11 | |
2014-10-14 | 5.84 | 6.09 | 5.83 | 6.04 | 23114100 | 6.04 | |
2014-10-13 | 5.77 | 6.04 | 5.77 | 5.90 | 23797400 | 5.90 | |
2014-10-10 | 5.92 | 5.98 | 5.71 | 5.80 | 20459300 | 5.80 | |
2014-10-09 | 6.06 | 6.16 | 5.95 | 5.98 | 19244200 | 5.98 | |
2014-10-08 | 5.97 | 6.09 | 5.81 | 6.07 | 25385400 | 6.07 | |
2014-10-07 | 5.93 | 6.12 | 5.88 | 6.04 | 15247800 | 6.04 | |
2014-10-06 | 6.28 | 6.33 | 5.97 | 6.00 | 28118200 | 6.00 | |
2014-10-03 | 6.27 | 6.31 | 6.14 | 6.25 | 20725400 | 6.25 | |
2014-10-02 | 6.25 | 6.32 | 6.15 | 6.25 | 19933600 | 6.25 | |
2014-10-01 | 6.39 | 6.45 | 6.23 | 6.25 | 19948100 | 6.25 | |
2014-09-30 | 6.35 | 6.46 | 6.30 | 6.34 | 14601300 | 6.34 | |
2014-09-29 | 6.33 | 6.43 | 6.30 | 6.35 | 11169300 | 6.35 | |
2014-09-26 | 6.41 | 6.48 | 6.26 | 6.42 | 22994500 | 6.42 | |
2014-09-25 | 6.69 | 6.69 | 6.34 | 6.39 | 22828000 | 6.39 | |
2014-09-24 | 6.71 | 6.78 | 6.61 | 6.64 | 12497800 | 6.64 | |
2014-09-23 | 6.69 | 6.75 | 6.56 | 6.67 | 16190300 | 6.67 | |
2014-09-22 | 6.84 | 6.86 | 6.72 | 6.80 | 16726200 | 6.80 | |
2014-09-19 | 6.86 | 6.98 | 6.81 | 6.88 | 25873100 | 6.88 | |
2014-09-18 | 6.69 | 6.87 | 6.60 | 6.85 | 20242300 | 6.85 | |
2014-09-17 | 6.75 | 6.82 | 6.59 | 6.69 | 21509900 | 6.69 | |
2014-09-16 | 6.84 | 6.87 | 6.63 | 6.77 | 35811700 | 6.77 | |
2014-09-15 | 7.03 | 7.03 | 6.86 | 6.94 | 31784300 | 6.94 | |
2014-09-12 | 6.87 | 7.15 | 6.86 | 7.00 | 99785100 | 7.00 | |
2014-09-11 | 6.07 | 6.70 | 5.97 | 6.57 | 79388300 | 6.57 | |
2014-09-10 | 5.81 | 6.38 | 5.71 | 6.15 | 55028800 | 6.15 | |
2014-09-09 | 5.80 | 5.92 | 5.75 | 5.77 | 17701900 | 5.77 | |
2014-09-08 | 5.89 | 5.93 | 5.77 | 5.78 | 9500400 | 5.78 | |
2014-09-05 | 5.75 | 6.03 | 5.73 | 5.89 | 39989500 | 5.89 | |
2014-09-04 | 5.66 | 5.78 | 5.62 | 5.77 | 19913700 | 5.77 | |
2014-09-03 | 5.57 | 5.71 | 5.56 | 5.64 | 19888400 | 5.64 | |
2014-09-02 | 5.65 | 5.66 | 5.50 | 5.54 | 18318700 | 5.54 | |
2014-08-29 | 5.68 | 5.70 | 5.59 | 5.61 | 10933200 | 5.61 | |
2014-08-28 | 5.65 | 5.73 | 5.61 | 5.66 | 12943000 | 5.66 | |
2014-08-27 | 5.80 | 5.85 | 5.66 | 5.69 | 21250700 | 5.69 | |
2014-08-26 | 5.58 | 5.83 | 5.58 | 5.77 | 23669900 | 5.77 | |
2014-08-25 | 5.56 | 5.62 | 5.54 | 5.58 | 16345600 | 5.58 | |
2014-08-22 | 5.56 | 5.57 | 5.48 | 5.54 | 16134900 | 5.54 | |
2014-08-21 | 5.53 | 5.61 | 5.45 | 5.56 | 25151300 | 5.56 | |
2014-08-20 | 5.44 | 5.55 | 5.37 | 5.50 | 27300400 | 5.50 | |
2014-08-19 | 5.60 | 5.63 | 5.36 | 5.39 | 44402300 | 5.39 | |
2014-08-18 | 5.74 | 5.75 | 5.58 | 5.62 | 32819300 | 5.62 | |
2014-08-15 | 5.71 | 5.76 | 5.61 | 5.69 | 25722900 | 5.69 | |
2014-08-14 | 5.80 | 5.84 | 5.67 | 5.71 | 28152500 | 5.71 | |
2014-08-13 | 5.84 | 5.87 | 5.72 | 5.82 | 16586300 | 5.82 | |
2014-08-12 | 5.76 | 5.89 | 5.71 | 5.86 | 19977000 | 5.86 | |
2014-08-11 | 5.76 | 5.79 | 5.59 | 5.74 | 24546400 | 5.74 | |
2014-08-08 | 5.88 | 5.90 | 5.53 | 5.67 | 56022400 | 5.67 | |
2014-08-07 | 6.00 | 6.04 | 5.82 | 5.88 | 44891500 | 5.88 | |
2014-08-06 | 5.97 | 6.14 | 5.83 | 5.90 | 159400500 | 5.90 | |
2014-08-05 | 7.34 | 7.48 | 7.16 | 7.28 | 17148000 | 7.28 | |
2014-08-04 | 7.40 | 7.41 | 7.20 | 7.37 | 14769200 | 7.37 | |
2014-08-01 | 7.38 | 7.60 | 7.30 | 7.45 | 19882700 | 7.45 | |
2014-07-31 | 7.68 | 7.97 | 7.07 | 7.35 | 76639100 | 7.35 | |
2014-07-30 | 8.17 | 8.20 | 7.74 | 7.76 | 25066700 | 7.76 | |
2014-07-29 | 7.90 | 8.08 | 7.69 | 8.00 | 29043600 | 8.00 | |
2014-07-28 | 7.75 | 7.76 | 7.63 | 7.64 | 5809800 | 7.64 | |
2014-07-25 | 7.80 | 7.81 | 7.69 | 7.72 | 4932200 | 7.72 | |
2014-07-24 | 7.70 | 7.78 | 7.67 | 7.77 | 6830600 | 7.77 | |
2014-07-23 | 7.64 | 7.74 | 7.63 | 7.68 | 6626600 | 7.68 | |
2014-07-22 | 7.75 | 7.78 | 7.60 | 7.64 | 8648900 | 7.64 | |
2014-07-21 | 7.91 | 7.93 | 7.62 | 7.67 | 12643600 | 7.67 | |
2014-07-18 | 8.01 | 8.01 | 7.83 | 7.90 | 24156000 | 7.90 | |
2014-07-17 | 8.12 | 8.15 | 7.94 | 8.00 | 9367800 | 8.00 | |
2014-07-16 | 8.15 | 8.21 | 8.07 | 8.14 | 10047200 | 8.14 | |
2014-07-15 | 8.42 | 8.42 | 7.98 | 8.11 | 22006800 | 8.11 | |
2014-07-14 | 8.59 | 8.62 | 8.38 | 8.44 | 9469900 | 8.44 | |
2014-07-11 | 8.28 | 8.68 | 8.25 | 8.55 | 23843900 | 8.55 | |
2014-07-10 | 8.33 | 8.38 | 8.21 | 8.25 | 7454500 | 8.25 | |
2014-07-09 | 8.38 | 8.47 | 8.29 | 8.41 | 5026400 | 8.41 | |
2014-07-08 | 8.48 | 8.51 | 8.32 | 8.32 | 6010900 | 8.32 | |
2014-07-07 | 8.59 | 8.63 | 8.49 | 8.50 | 4892100 | 8.50 | |
2014-07-03 | 8.52 | 8.60 | 8.48 | 8.60 | 3697300 | 8.60 | |
2014-07-02 | 8.50 | 8.59 | 8.46 | 8.48 | 8696900 | 8.48 | |
2014-07-01 | 8.55 | 8.65 | 8.45 | 8.53 | 9648300 | 8.53 | |
2014-06-30 | 8.54 | 8.65 | 8.45 | 8.53 | 8175800 | 8.53 | |
2014-06-27 | 8.40 | 8.54 | 8.40 | 8.51 | 11880500 | 8.51 | |
2014-06-26 | 8.49 | 8.53 | 8.34 | 8.41 | 6641100 | 8.41 | |
2014-06-25 | 8.22 | 8.67 | 8.22 | 8.54 | 15812400 | 8.54 | |
2014-06-24 | 8.39 | 8.42 | 8.19 | 8.24 | 11528900 | 8.24 | |
2014-06-23 | 8.45 | 8.47 | 8.31 | 8.36 | 8212000 | 8.36 | |
2014-06-20 | 8.50 | 8.56 | 8.23 | 8.41 | 17439700 | 8.41 | |
2014-06-19 | 8.55 | 8.61 | 8.38 | 8.46 | 10135600 | 8.46 | |
2014-06-18 | 8.60 | 8.71 | 8.41 | 8.52 | 9869800 | 8.52 | |
2014-06-17 | 8.59 | 8.73 | 8.56 | 8.64 | 9356400 | 8.64 | |
2014-06-16 | 8.69 | 8.71 | 8.50 | 8.61 | 8003900 | 8.61 | |
2014-06-13 | 8.58 | 8.89 | 8.56 | 8.73 | 12058800 | 8.73 | |
2014-06-12 | 8.72 | 8.80 | 8.49 | 8.59 | 10622600 | 8.59 | |
2014-06-11 | 8.78 | 8.87 | 8.70 | 8.75 | 8712700 | 8.75 | |
2014-06-10 | 8.93 | 8.96 | 8.77 | 8.84 | 12918400 | 8.84 | |
2014-06-09 | 8.85 | 8.88 | 8.66 | 8.77 | 12482400 | 8.77 | |
2014-06-06 | 9.04 | 9.13 | 8.76 | 8.78 | 28907300 | 8.78 | |
2014-06-05 | 9.56 | 9.57 | 8.88 | 9.02 | 39793500 | 9.02 | |
2014-06-04 | 9.43 | 9.59 | 9.35 | 9.40 | 12162700 | 9.40 | |
2014-06-03 | 9.65 | 9.66 | 9.40 | 9.50 | 11889700 | 9.50 | |
2014-06-02 | 9.52 | 9.75 | 9.49 | 9.71 | 11994800 | 9.71 | |
2014-05-30 | 9.43 | 9.63 | 9.38 | 9.55 | 16889700 | 9.55 | |
2014-05-29 | 9.39 | 9.76 | 9.35 | 9.44 | 19394200 | 9.44 | |
2014-05-28 | 9.24 | 9.28 | 9.17 | 9.20 | 8606200 | 9.20 | |
2014-05-27 | 9.25 | 9.34 | 9.15 | 9.23 | 10703200 | 9.23 | |
2014-05-23 | 9.10 | 9.28 | 9.02 | 9.24 | 13108400 | 9.24 | |
2014-05-22 | 9.10 | 9.20 | 8.96 | 9.06 | 12857400 | 9.06 | |
2014-05-21 | 9.00 | 9.20 | 8.99 | 9.10 | 6937700 | 9.10 | |
2014-05-20 | 9.10 | 9.13 | 8.95 | 8.99 | 11626100 | 8.99 | |
2014-05-19 | 9.03 | 9.20 | 9.01 | 9.12 | 7366400 | 9.12 | |
2014-05-16 | 9.43 | 9.57 | 8.98 | 9.01 | 23066700 | 9.01 | |
2014-05-15 | 9.01 | 9.66 | 9.00 | 9.53 | 39373500 | 9.53 | |
2014-05-14 | 9.02 | 9.11 | 8.94 | 8.99 | 11564200 | 8.99 | |
2014-05-13 | 9.00 | 9.07 | 8.98 | 9.03 | 11185900 | 9.03 | |
2014-05-12 | 8.83 | 9.00 | 8.78 | 8.97 | 12262700 | 8.97 | |
2014-05-09 | 8.75 | 8.84 | 8.67 | 8.81 | 6847800 | 8.81 | |
2014-05-08 | 8.72 | 8.94 | 8.66 | 8.77 | 12326200 | 8.77 | |
2014-05-07 | 8.72 | 8.88 | 8.64 | 8.73 | 10323500 | 8.73 | |
2014-05-06 | 8.72 | 8.79 | 8.66 | 8.68 | 8105400 | 8.68 | |
2014-05-05 | 8.60 | 8.80 | 8.50 | 8.76 | 8326100 | 8.76 | |
2014-05-02 | 8.69 | 8.71 | 8.39 | 8.70 | 14922100 | 8.70 | |
2014-05-01 | 8.97 | 9.03 | 8.61 | 8.73 | 34210900 | 8.73 | |
2014-04-30 | 8.20 | 8.59 | 8.07 | 8.50 | 26881400 | 8.50 | |
2014-04-29 | 7.65 | 8.29 | 7.51 | 8.27 | 45585100 | 8.27 | |
2014-04-28 | 7.85 | 7.95 | 7.38 | 7.43 | 33221500 | 7.43 | |
2014-04-25 | 8.15 | 8.16 | 7.80 | 7.82 | 20716900 | 7.82 | |
2014-04-24 | 8.47 | 8.48 | 8.02 | 8.06 | 17863400 | 8.06 | |
2014-04-23 | 8.59 | 8.63 | 8.35 | 8.37 | 9847800 | 8.37 | |
2014-04-22 | 8.60 | 8.85 | 8.55 | 8.59 | 9866200 | 8.59 | |
2014-04-21 | 8.52 | 8.63 | 8.46 | 8.55 | 6633900 | 8.55 | |
2014-04-17 | 8.34 | 8.69 | 8.34 | 8.52 | 9836700 | 8.52 | |
2014-04-16 | 8.19 | 8.40 | 8.14 | 8.37 | 10983300 | 8.37 | |
2014-04-15 | 8.20 | 8.23 | 7.84 | 8.09 | 19231200 | 8.09 | |
2014-04-14 | 8.32 | 8.36 | 8.10 | 8.21 | 11689800 | 8.21 | |
2014-04-11 | 8.76 | 8.77 | 8.15 | 8.25 | 20440200 | 8.25 | |
2014-04-10 | 8.80 | 9.02 | 8.78 | 8.80 | 9937200 | 8.80 | |
2014-04-09 | 8.79 | 9.00 | 8.75 | 8.80 | 14342400 | 8.80 | |
2014-04-08 | 8.85 | 9.03 | 8.71 | 8.72 | 17316900 | 8.72 | |
2014-04-07 | 9.19 | 9.22 | 8.80 | 8.84 | 22563600 | 8.84 | |
2014-04-04 | 9.47 | 9.51 | 9.20 | 9.26 | 8236300 | 9.26 | |
2014-04-03 | 9.43 | 9.57 | 9.32 | 9.40 | 13581100 | 9.40 | |
2014-04-02 | 9.55 | 9.55 | 9.28 | 9.39 | 15210000 | 9.39 | |
2014-04-01 | 9.24 | 9.60 | 9.14 | 9.57 | 14613800 | 9.57 | |
2014-03-31 | 9.27 | 9.32 | 9.11 | 9.19 | 10347700 | 9.19 | |
2014-03-28 | 9.27 | 9.35 | 9.12 | 9.29 | 12032800 | 9.29 | |
2014-03-27 | 9.03 | 9.44 | 9.02 | 9.27 | 17867700 | 9.27 | |
2014-03-26 | 9.12 | 9.30 | 8.95 | 8.97 | 12299400 | 8.97 | |
2014-03-25 | 9.11 | 9.20 | 9.00 | 9.06 | 13796200 | 9.06 | |
2014-03-24 | 9.15 | 9.21 | 8.84 | 9.11 | 11658100 | 9.11 | |
2014-03-21 | 9.13 | 9.46 | 8.90 | 9.05 | 31569000 | 9.05 | |
2014-03-20 | 8.71 | 9.14 | 8.68 | 9.10 | 17676500 | 9.10 | |
2014-03-19 | 8.70 | 8.80 | 8.67 | 8.72 | 8735600 | 8.72 | |
2014-03-18 | 8.78 | 8.85 | 8.65 | 8.68 | 11832400 | 8.68 | |
2014-03-17 | 8.79 | 8.80 | 8.64 | 8.77 | 11364400 | 8.77 | |
2014-03-14 | 8.56 | 8.86 | 8.47 | 8.78 | 16788400 | 8.78 | |
2014-03-13 | 8.80 | 8.83 | 8.50 | 8.62 | 14774100 | 8.62 | |
2014-03-12 | 8.72 | 8.81 | 8.66 | 8.78 | 12090300 | 8.78 | |
2014-03-11 | 8.80 | 8.91 | 8.67 | 8.78 | 19419900 | 8.78 | |
2014-03-10 | 8.52 | 8.73 | 8.40 | 8.71 | 18935800 | 8.71 | |
2014-03-07 | 8.91 | 8.98 | 8.55 | 8.63 | 13817700 | 8.63 | |
2014-03-06 | 9.16 | 9.25 | 8.74 | 8.88 | 19955800 | 8.88 | |
2014-03-05 | 9.17 | 9.38 | 8.99 | 9.12 | 23398700 | 9.12 | |
2014-03-04 | 8.99 | 9.22 | 8.95 | 9.19 | 22936300 | 9.19 | |
2014-03-03 | 8.53 | 8.85 | 8.40 | 8.83 | 17599200 | 8.83 | |
2014-02-28 | 8.66 | 8.77 | 8.53 | 8.74 | 14031400 | 8.74 | |
2014-02-27 | 8.33 | 8.72 | 8.32 | 8.65 | 13711200 | 8.65 | |
2014-02-26 | 8.27 | 8.42 | 8.15 | 8.39 | 12685800 | 8.39 | |
2014-02-25 | 8.37 | 8.50 | 8.22 | 8.27 | 13309400 | 8.27 | |
2014-02-24 | 8.33 | 8.54 | 8.32 | 8.40 | 14764000 | 8.40 | |
2014-02-21 | 8.26 | 8.71 | 8.21 | 8.29 | 19060500 | 8.29 | |
2014-02-20 | 8.12 | 8.29 | 8.12 | 8.27 | 8575900 | 8.27 | |
2014-02-19 | 8.17 | 8.26 | 8.14 | 8.16 | 6943600 | 8.16 | |
2014-02-18 | 8.40 | 8.43 | 8.14 | 8.20 | 15853600 | 8.20 | |
2014-02-14 | 8.44 | 8.45 | 8.30 | 8.40 | 9386100 | 8.40 | |
2014-02-13 | 7.99 | 8.53 | 7.97 | 8.41 | 32538100 | 8.41 | |
2014-02-12 | 8.12 | 8.18 | 7.98 | 8.07 | 14977000 | 8.07 | |
2014-02-11 | 8.24 | 8.32 | 7.78 | 7.90 | 44208300 | 7.90 | |
2014-02-10 | 7.88 | 7.91 | 7.50 | 7.69 | 31528000 | 7.69 | |
2014-02-07 | 7.91 | 8.18 | 7.91 | 8.02 | 15399100 | 8.02 | |
2014-02-06 | 8.14 | 8.23 | 7.79 | 7.88 | 25992600 | 7.88 | |
2014-02-05 | 7.76 | 8.73 | 7.42 | 8.50 | 58868600 | 8.50 | |
2014-02-04 | 7.90 | 7.98 | 7.66 | 7.84 | 23047200 | 7.84 | |
2014-02-03 | 8.19 | 8.32 | 7.81 | 7.85 | 25348300 | 7.85 | |
2014-01-31 | 8.36 | 8.43 | 8.16 | 8.27 | 17300200 | 8.27 | |
2014-01-30 | 8.73 | 8.77 | 8.35 | 8.39 | 13003800 | 8.39 | |
2014-01-29 | 8.53 | 8.68 | 8.25 | 8.65 | 23988800 | 8.65 | |
2014-01-28 | 8.91 | 9.01 | 8.86 | 8.86 | 13272900 | 8.86 | |
2014-01-27 | 8.47 | 9.02 | 8.47 | 8.87 | 27742100 | 8.87 | |
2014-01-24 | 8.87 | 8.92 | 8.37 | 8.40 | 21450200 | 8.40 | |
2014-01-23 | 8.99 | 9.04 | 8.89 | 8.92 | 10185400 | 8.92 | |
2014-01-22 | 9.10 | 9.13 | 9.05 | 9.07 | 12652700 | 9.07 | |
2014-01-21 | 9.07 | 9.14 | 8.92 | 9.04 | 13309600 | 9.04 | |
2014-01-17 | 9.23 | 9.25 | 8.93 | 8.97 | 24655600 | 8.97 | |
2014-01-16 | 9.24 | 9.29 | 8.96 | 9.03 | 19218200 | 9.03 | |
2014-01-15 | 9.18 | 9.31 | 9.08 | 9.08 | 12598600 | 9.08 | |
2014-01-14 | 9.14 | 9.28 | 9.05 | 9.17 | 22453900 | 9.17 | |
2014-01-13 | 9.36 | 9.40 | 9.01 | 9.09 | 14682800 | 9.09 | |
2014-01-10 | 9.47 | 9.57 | 9.36 | 9.46 | 13895700 | 9.46 | |
2014-01-09 | 9.88 | 9.88 | 9.33 | 9.42 | 34362700 | 9.42 | |
2014-01-08 | 9.89 | 10.04 | 9.64 | 9.98 | 16259900 | 9.98 | |
2014-01-07 | 9.76 | 10.19 | 9.72 | 9.87 | 17242500 | 9.87 | |
2014-01-06 | 9.67 | 9.85 | 9.35 | 9.77 | 25470500 | 9.77 | |
2014-01-03 | 10.03 | 10.16 | 9.73 | 9.94 | 25580700 | 9.94 | |
2014-01-02 | 10.47 | 10.69 | 10.25 | 10.40 | 21180000 | 10.40 | |
2013-12-31 | 10.65 | 10.85 | 10.53 | 10.75 | 12103100 | 10.75 | |
2013-12-30 | 10.89 | 11.00 | 10.44 | 10.58 | 22530900 | 10.58 | |
2013-12-27 | 10.17 | 11.47 | 10.14 | 10.79 | 50750000 | 10.79 | |
2013-12-26 | 9.79 | 9.97 | 9.79 | 9.96 | 18323400 | 9.96 | |
2013-12-24 | 9.68 | 9.73 | 9.55 | 9.66 | 9959200 | 9.66 | |
2013-12-23 | 9.93 | 9.97 | 9.60 | 9.68 | 21853300 | 9.68 | |
2013-12-20 | 9.39 | 9.87 | 9.39 | 9.86 | 42108900 | 9.86 | |
2013-12-19 | 8.97 | 9.35 | 8.92 | 9.24 | 26770400 | 9.24 | |
2013-12-18 | 8.72 | 8.99 | 8.67 | 8.95 | 22806400 | 8.95 | |
2013-12-17 | 8.37 | 8.81 | 8.34 | 8.76 | 28911900 | 8.76 | |
2013-12-16 | 8.68 | 8.88 | 8.16 | 8.31 | 36582900 | 8.31 | |
2013-12-13 | 8.15 | 8.60 | 8.14 | 8.43 | 19442700 | 8.43 | |
2013-12-12 | 8.13 | 8.17 | 7.99 | 8.15 | 16536200 | 8.15 | |
2013-12-11 | 7.98 | 8.11 | 7.96 | 8.11 | 15242500 | 8.11 | |
2013-12-10 | 7.94 | 7.98 | 7.83 | 7.98 | 17852900 | 7.98 | |
2013-12-09 | 7.95 | 8.06 | 7.92 | 7.99 | 14513900 | 7.99 | |
2013-12-06 | 8.02 | 8.07 | 7.87 | 7.89 | 18082700 | 7.89 | |
2013-12-05 | 8.14 | 8.29 | 7.91 | 8.00 | 18852500 | 8.00 | |
2013-12-04 | 8.00 | 8.12 | 7.81 | 7.95 | 18941100 | 7.95 | |
2013-12-03 | 8.12 | 8.23 | 7.96 | 8.04 | 23796100 | 8.04 | |
2013-12-02 | 8.30 | 8.38 | 8.05 | 8.20 | 16166000 | 8.20 | |
2013-11-29 | 8.45 | 8.75 | 8.39 | 8.39 | 14733500 | 8.39 | |
2013-11-27 | 8.27 | 8.47 | 8.13 | 8.36 | 13807700 | 8.36 | |
2013-11-26 | 7.80 | 8.34 | 7.80 | 8.15 | 29810500 | 8.15 | |
2013-11-25 | 7.78 | 7.88 | 7.66 | 7.82 | 9040700 | 7.82 | |
2013-11-22 | 7.94 | 8.02 | 7.80 | 7.83 | 22482700 | 7.83 | |
2013-11-21 | 7.37 | 8.19 | 7.36 | 7.95 | 43896000 | 7.95 | |
2013-11-20 | 7.51 | 7.75 | 7.32 | 7.35 | 23069800 | 7.35 | |
2013-11-19 | 7.67 | 7.69 | 7.44 | 7.49 | 11617700 | 7.49 | |
2013-11-18 | 7.44 | 7.80 | 7.44 | 7.64 | 31637500 | 7.64 | |
2013-11-15 | 7.10 | 7.43 | 7.07 | 7.42 | 22387600 | 7.42 | |
2013-11-14 | 7.04 | 7.12 | 7.00 | 7.11 | 8674900 | 7.11 | |
2013-11-13 | 6.94 | 7.06 | 6.93 | 7.06 | 6455600 | 7.06 | |
2013-11-12 | 7.01 | 7.01 | 6.90 | 6.99 | 8642900 | 6.99 | |
2013-11-11 | 7.09 | 7.09 | 6.94 | 6.98 | 7416500 | 6.98 | |
2013-11-08 | 7.00 | 7.09 | 6.90 | 7.07 | 19935300 | 7.07 | |
2013-11-07 | 7.09 | 7.12 | 6.81 | 6.99 | 18458100 | 6.99 | |
2013-11-06 | 7.21 | 7.28 | 7.01 | 7.07 | 16777500 | 7.07 | |
2013-11-05 | 7.07 | 7.36 | 6.90 | 7.19 | 49424900 | 7.19 | |
2013-11-04 | 6.91 | 7.12 | 6.90 | 7.03 | 19481700 | 7.03 | |
2013-11-01 | 6.73 | 6.87 | 6.73 | 6.87 | 13932700 | 6.87 | |
2013-10-31 | 6.85 | 6.89 | 6.67 | 6.73 | 22001300 | 6.73 | |
2013-10-30 | 6.76 | 7.00 | 6.41 | 6.93 | 52955100 | 6.93 | |
2013-10-29 | 6.60 | 6.82 | 6.60 | 6.68 | 22954000 | 6.68 | |
2013-10-28 | 6.48 | 6.68 | 6.46 | 6.61 | 21255800 | 6.61 | |
2013-10-25 | 6.51 | 6.53 | 6.39 | 6.45 | 12522500 | 6.45 | |
2013-10-24 | 6.39 | 6.53 | 6.36 | 6.52 | 13992900 | 6.52 | |
2013-10-23 | 6.37 | 6.44 | 6.30 | 6.43 | 9675200 | 6.43 | |
2013-10-22 | 6.39 | 6.46 | 6.30 | 6.39 | 10193700 | 6.39 | |
2013-10-21 | 6.45 | 6.48 | 6.33 | 6.35 | 5440100 | 6.35 | |
2013-10-18 | 6.46 | 6.55 | 6.30 | 6.40 | 15582400 | 6.40 | |
2013-10-17 | 6.36 | 6.42 | 6.24 | 6.42 | 13360200 | 6.42 | |
2013-10-16 | 6.10 | 6.35 | 6.09 | 6.30 | 23866000 | 6.30 | |
2013-10-15 | 6.11 | 6.11 | 5.95 | 6.03 | 18542700 | 6.03 | |
2013-10-14 | 6.00 | 6.09 | 6.00 | 6.03 | 8172900 | 6.03 | |
2013-10-11 | 6.03 | 6.15 | 5.93 | 6.00 | 17832400 | 6.00 | |
2013-10-10 | 6.04 | 6.08 | 5.92 | 5.97 | 23754400 | 5.97 | |
2013-10-09 | 6.14 | 6.17 | 5.99 | 6.00 | 15925900 | 6.00 | |
2013-10-08 | 6.38 | 6.43 | 6.11 | 6.13 | 19674700 | 6.13 | |
2013-10-07 | 6.41 | 6.45 | 6.36 | 6.38 | 6762500 | 6.38 | |
2013-10-04 | 6.29 | 6.44 | 6.26 | 6.44 | 10848500 | 6.44 | |
2013-10-03 | 6.34 | 6.37 | 6.25 | 6.29 | 20216400 | 6.29 | |
2013-10-02 | 6.26 | 6.35 | 6.22 | 6.35 | 9581400 | 6.35 | |
2013-10-01 | 6.25 | 6.40 | 6.19 | 6.29 | 14919300 | 6.29 | |
2013-09-30 | 6.09 | 6.27 | 6.04 | 6.22 | 19916300 | 6.22 | |
2013-09-27 | 6.28 | 6.32 | 6.13 | 6.16 | 7341000 | 6.16 | |
2013-09-26 | 6.18 | 6.33 | 6.18 | 6.30 | 11247900 | 6.30 | |
2013-09-25 | 6.28 | 6.30 | 6.04 | 6.19 | 19995500 | 6.19 | |
2013-09-24 | 6.14 | 6.24 | 6.05 | 6.19 | 12635500 | 6.19 | |
2013-09-23 | 6.19 | 6.20 | 6.02 | 6.15 | 30035400 | 6.15 | |
2013-09-20 | 6.48 | 6.49 | 6.18 | 6.26 | 28682200 | 6.26 | |
2013-09-19 | 6.46 | 6.50 | 6.30 | 6.49 | 13184600 | 6.49 | |
2013-09-18 | 6.37 | 6.45 | 6.25 | 6.44 | 24870300 | 6.44 | |
2013-09-17 | 6.59 | 6.60 | 6.37 | 6.39 | 29793500 | 6.39 | |
2013-09-16 | 6.74 | 6.83 | 6.61 | 6.64 | 15762100 | 6.64 | |
2013-09-13 | 6.70 | 6.87 | 6.64 | 6.72 | 17339100 | 6.72 | |
2013-09-12 | 6.42 | 6.83 | 6.42 | 6.69 | 24029000 | 6.69 | |
2013-09-11 | 6.35 | 6.53 | 6.32 | 6.50 | 19568900 | 6.50 | |
2013-09-10 | 6.38 | 6.42 | 6.26 | 6.33 | 28672600 | 6.33 | |
2013-09-09 | 6.44 | 6.51 | 6.32 | 6.37 | 15189900 | 6.37 | |
2013-09-06 | 6.57 | 6.57 | 6.40 | 6.47 | 14230000 | 6.47 | |
2013-09-05 | 6.63 | 6.68 | 6.45 | 6.48 | 12664300 | 6.48 | |
2013-09-04 | 6.66 | 6.72 | 6.58 | 6.65 | 9550600 | 6.65 | |
2013-09-03 | 6.78 | 6.86 | 6.63 | 6.68 | 9261900 | 6.68 | |
2013-08-30 | 6.82 | 6.82 | 6.54 | 6.71 | 15719900 | 6.71 | |
2013-08-29 | 6.66 | 6.84 | 6.65 | 6.76 | 19073100 | 6.76 | |
2013-08-28 | 6.69 | 6.74 | 6.65 | 6.66 | 13281900 | 6.66 | |
2013-08-27 | 6.90 | 6.91 | 6.71 | 6.75 | 22131200 | 6.75 | |
2013-08-26 | 6.93 | 6.98 | 6.89 | 6.91 | 8599100 | 6.91 | |
2013-08-23 | 6.93 | 6.98 | 6.90 | 6.96 | 6136400 | 6.96 | |
2013-08-22 | 6.95 | 7.00 | 6.90 | 6.92 | 6942200 | 6.92 | |
2013-08-21 | 6.90 | 6.97 | 6.90 | 6.96 | 11752800 | 6.96 | |
2013-08-20 | 6.89 | 6.98 | 6.89 | 6.97 | 9805700 | 6.97 | |
2013-08-19 | 6.95 | 6.97 | 6.81 | 6.91 | 17064900 | 6.91 | |
2013-08-16 | 6.95 | 7.04 | 6.91 | 6.92 | 16087100 | 6.92 | |
2013-08-15 | 6.96 | 7.01 | 6.94 | 6.96 | 16386700 | 6.96 | |
2013-08-14 | 7.07 | 7.10 | 6.96 | 7.00 | 11912100 | 7.00 | |
2013-08-13 | 7.12 | 7.15 | 6.95 | 7.01 | 16162900 | 7.01 | |
2013-08-12 | 7.21 | 7.21 | 7.04 | 7.11 | 13183000 | 7.11 | |
2013-08-09 | 6.90 | 7.26 | 6.89 | 7.25 | 27076500 | 7.25 | |
2013-08-08 | 6.95 | 6.98 | 6.80 | 6.94 | 12792400 | 6.94 | |
2013-08-07 | 6.98 | 7.03 | 6.71 | 6.92 | 19844900 | 6.92 | |
2013-08-06 | 6.90 | 7.04 | 6.89 | 6.97 | 43648500 | 6.97 | |
2013-08-05 | 6.58 | 6.90 | 6.50 | 6.88 | 31059300 | 6.88 | |
2013-08-02 | 6.41 | 6.77 | 6.40 | 6.67 | 42126800 | 6.67 | |
2013-08-01 | 6.05 | 6.46 | 6.00 | 6.38 | 53852700 | 6.38 | |
2013-07-31 | 6.13 | 6.17 | 5.96 | 5.96 | 32344400 | 5.96 | |
2013-07-30 | 5.84 | 6.17 | 5.81 | 6.16 | 66848200 | 6.16 | |
2013-07-29 | 5.80 | 5.84 | 5.65 | 5.74 | 19666800 | 5.74 | |
2013-07-26 | 5.83 | 5.85 | 5.73 | 5.74 | 18111100 | 5.74 | |
2013-07-25 | 5.80 | 5.84 | 5.70 | 5.82 | 16026200 | 5.82 | |
2013-07-24 | 5.93 | 5.97 | 5.77 | 5.77 | 23980900 | 5.77 | |
2013-07-23 | 5.95 | 5.96 | 5.61 | 5.85 | 45276500 | 5.85 | |
2013-07-22 | 6.12 | 6.12 | 5.90 | 5.92 | 27979700 | 5.92 | |
2013-07-19 | 6.01 | 6.14 | 6.00 | 6.07 | 23539600 | 6.07 | |
2013-07-18 | 6.19 | 6.24 | 5.97 | 6.05 | 42165900 | 6.05 | |
2013-07-17 | 6.46 | 6.48 | 6.20 | 6.25 | 64456300 | 6.25 | |
2013-07-16 | 6.79 | 6.82 | 6.41 | 6.48 | 40198200 | 6.48 | |
2013-07-15 | 6.64 | 6.75 | 6.47 | 6.72 | 43097300 | 6.72 | |
2013-07-12 | 6.45 | 7.14 | 6.38 | 6.45 | 258055200 | 6.45 | |
2013-07-11 | 6.00 | 6.31 | 5.91 | 6.28 | 40009800 | 6.28 | |
2013-07-10 | 7.09 | 7.18 | 7.07 | 7.18 | 56994600 | 7.18 | |
2013-07-09 | 7.15 | 7.18 | 7.06 | 7.06 | 108202700 | 7.06 | |
2013-07-08 | 7.12 | 7.15 | 6.95 | 7.07 | 590526700 | 7.07 | |
2013-07-05 | 7.19 | 7.21 | 7.10 | 7.16 | 36933000 | 7.16 | |
2013-07-03 | 7.11 | 7.19 | 7.08 | 7.19 | 31773800 | 7.19 | |
2013-07-02 | 7.06 | 7.15 | 7.05 | 7.15 | 49754300 | 7.15 | |
2013-07-01 | 7.00 | 7.10 | 7.00 | 7.07 | 42895300 | 7.07 | |
2013-06-28 | 6.99 | 7.08 | 6.96 | 7.02 | 117216400 | 7.02 | |
2013-06-27 | 6.97 | 7.01 | 6.94 | 6.98 | 36923400 | 6.98 | |
2013-06-26 | 6.89 | 6.99 | 6.87 | 6.97 | 120912000 | 6.97 | |
2013-06-25 | 6.92 | 7.01 | 6.84 | 6.88 | 120420800 | 6.88 | |
2013-06-24 | 6.99 | 7.01 | 6.83 | 6.86 | 112984200 | 6.86 | |
2013-06-21 | 6.96 | 7.04 | 6.92 | 6.97 | 143661700 | 6.97 | |
2013-06-20 | 7.01 | 7.17 | 6.97 | 7.07 | 104444700 | 7.07 | |
2013-06-19 | 7.08 | 7.16 | 7.00 | 7.00 | 171576200 | 7.00 | |
2013-06-18 | 7.21 | 7.34 | 7.17 | 7.32 | 74095000 | 7.32 | |
2013-06-17 | 7.34 | 7.34 | 7.15 | 7.22 | 48712600 | 7.22 | |
2013-06-14 | 7.30 | 7.35 | 7.30 | 7.32 | 16676200 | 7.32 | |
2013-06-13 | 7.34 | 7.41 | 7.30 | 7.32 | 75516500 | 7.32 | |
2013-06-12 | 7.41 | 7.41 | 7.33 | 7.35 | 44834800 | 7.35 | |
2013-06-11 | 7.34 | 7.41 | 7.31 | 7.35 | 234233900 | 7.35 | |
2013-06-10 | 7.22 | 7.26 | 7.17 | 7.18 | 38020200 | 7.18 | |
2013-06-07 | 7.35 | 7.37 | 7.18 | 7.24 | 55162900 | 7.24 | |
2013-06-06 | 7.22 | 7.34 | 7.19 | 7.34 | 26864300 | 7.34 | |
2013-06-05 | 7.28 | 7.29 | 7.18 | 7.20 | 42791500 | 7.20 | |
2013-06-04 | 7.24 | 7.37 | 7.21 | 7.26 | 43955500 | 7.26 | |
2013-06-03 | 7.30 | 7.34 | 7.21 | 7.22 | 38100600 | 7.22 | |
2013-05-31 | 7.31 | 7.50 | 7.25 | 7.30 | 86904400 | 7.30 | |
2013-05-30 | 7.23 | 7.37 | 7.20 | 7.34 | 61031000 | 7.34 | |
2013-05-29 | 7.30 | 7.31 | 7.23 | 7.28 | 20680800 | 7.28 | |
2013-05-28 | 7.32 | 7.36 | 7.26 | 7.27 | 30583800 | 7.27 | |
2013-05-24 | 7.31 | 7.38 | 7.30 | 7.33 | 19595500 | 7.33 | |
2013-05-23 | 7.26 | 7.37 | 7.25 | 7.31 | 18629500 | 7.31 | |
2013-05-22 | 7.38 | 7.39 | 7.27 | 7.30 | 25078300 | 7.30 | |
2013-05-21 | 7.39 | 7.40 | 7.34 | 7.39 | 33968100 | 7.39 | |
2013-05-20 | 7.32 | 7.37 | 7.25 | 7.29 | 36573200 | 7.29 | |
2013-05-17 | 7.30 | 7.35 | 7.25 | 7.32 | 40015700 | 7.32 | |
2013-05-16 | 7.27 | 7.35 | 7.26 | 7.28 | 60024800 | 7.28 | |
2013-05-15 | 7.26 | 7.34 | 7.22 | 7.25 | 43159800 | 7.25 | |
2013-05-14 | 7.20 | 7.27 | 7.17 | 7.26 | 53199600 | 7.26 | |
2013-05-13 | 7.32 | 7.33 | 7.16 | 7.18 | 77025900 | 7.18 | |
2013-05-10 | 7.39 | 7.40 | 7.33 | 7.36 | 45749500 | 7.36 | |
2013-05-09 | 7.38 | 7.40 | 7.32 | 7.35 | 72035500 | 7.35 | |
2013-05-08 | 7.24 | 7.32 | 7.23 | 7.32 | 27134800 | 7.32 | |
2013-05-07 | 7.21 | 7.28 | 7.20 | 7.22 | 41990600 | 7.22 | |
2013-05-06 | 7.15 | 7.20 | 7.13 | 7.20 | 22711700 | 7.20 | |
2013-05-03 | 7.10 | 7.16 | 7.09 | 7.15 | 45420800 | 7.15 | |
2013-05-02 | 7.08 | 7.11 | 7.06 | 7.10 | 50399500 | 7.10 | |
2013-05-01 | 7.07 | 7.12 | 7.05 | 7.06 | 43015000 | 7.06 | |
2013-04-30 | 7.16 | 7.16 | 7.02 | 7.05 | 89107600 | 7.05 | |
2013-04-29 | 7.11 | 7.16 | 7.10 | 7.12 | 30246000 | 7.12 | |
2013-04-26 | 7.17 | 7.20 | 7.12 | 7.12 | 78690200 | 7.12 | |
2013-04-25 | 7.11 | 7.22 | 7.09 | 7.14 | 84298500 | 7.14 | |
2013-04-24 | 7.11 | 7.19 | 7.01 | 7.09 | 118339400 | 7.09 | |
2013-04-23 | 7.15 | 7.19 | 7.10 | 7.10 | 49242700 | 7.10 | |
2013-04-22 | 7.17 | 7.20 | 7.13 | 7.17 | 44041200 | 7.17 | |
2013-04-19 | 7.15 | 7.21 | 7.11 | 7.17 | 100017500 | 7.17 | |
2013-04-18 | 7.12 | 7.21 | 7.10 | 7.19 | 87305400 | 7.19 | |
2013-04-17 | 7.21 | 7.35 | 7.07 | 7.09 | 118818800 | 7.09 | |
2013-04-16 | 7.14 | 7.22 | 7.09 | 7.20 | 126042700 | 7.20 | |
2013-04-15 | 7.22 | 7.33 | 6.90 | 7.06 | 440739400 | 7.06 | |
2013-04-12 | 6.21 | 6.27 | 6.16 | 6.22 | 46111300 | 6.22 | |
2013-04-11 | 6.23 | 6.28 | 6.21 | 6.26 | 30008100 | 6.26 | |
2013-04-10 | 6.30 | 6.30 | 6.24 | 6.25 | 34743500 | 6.25 | |
2013-04-09 | 6.30 | 6.31 | 6.24 | 6.28 | 22467100 | 6.28 | |
2013-04-08 | 6.23 | 6.33 | 6.22 | 6.30 | 26202100 | 6.30 | |
2013-04-05 | 6.18 | 6.23 | 6.15 | 6.23 | 18090000 | 6.23 | |
2013-04-04 | 6.15 | 6.24 | 6.12 | 6.21 | 22224000 | 6.21 | |
2013-04-03 | 6.22 | 6.24 | 6.14 | 6.16 | 27388300 | 6.16 | |
2013-04-02 | 6.25 | 6.27 | 6.21 | 6.23 | 23271900 | 6.23 | |
2013-04-01 | 6.24 | 6.25 | 6.16 | 6.25 | 26939900 | 6.25 | |
2013-03-28 | 6.06 | 6.21 | 6.05 | 6.21 | 53855800 | 6.21 | |
2013-03-27 | 6.02 | 6.08 | 6.00 | 6.04 | 40177400 | 6.04 | |
2013-03-26 | 6.05 | 6.13 | 6.00 | 6.05 | 46170900 | 6.05 | |
2013-03-25 | 6.15 | 6.18 | 6.01 | 6.03 | 48355000 | 6.03 | |
2013-03-22 | 6.06 | 6.22 | 6.05 | 6.14 | 57339100 | 6.14 | |
2013-03-21 | 6.00 | 6.09 | 6.00 | 6.06 | 26739300 | 6.06 | |
2013-03-20 | 6.01 | 6.11 | 5.99 | 6.03 | 40259700 | 6.03 | |
2013-03-19 | 5.86 | 6.09 | 5.86 | 6.03 | 95334600 | 6.03 | |
2013-03-18 | 5.80 | 5.92 | 5.79 | 5.87 | 28272600 | 5.87 | |
2013-03-15 | 5.87 | 5.92 | 5.81 | 5.81 | 48777700 | 5.81 | |
2013-03-14 | 5.91 | 5.91 | 5.86 | 5.86 | 20382100 | 5.86 | |
2013-03-13 | 5.91 | 5.93 | 5.88 | 5.88 | 16995500 | 5.88 | |
2013-03-12 | 5.85 | 5.94 | 5.84 | 5.92 | 23740100 | 5.92 | |
2013-03-11 | 5.86 | 5.88 | 5.83 | 5.86 | 15562800 | 5.86 | |
2013-03-08 | 5.87 | 5.90 | 5.82 | 5.88 | 15208100 | 5.88 | |
2013-03-07 | 5.88 | 5.91 | 5.83 | 5.85 | 13156900 | 5.85 | |
2013-03-06 | 5.88 | 5.92 | 5.86 | 5.87 | 22610400 | 5.87 | |
2013-03-05 | 5.84 | 5.88 | 5.84 | 5.87 | 12470800 | 5.87 | |
2013-03-04 | 5.78 | 5.86 | 5.77 | 5.83 | 15925200 | 5.83 | |
2013-03-01 | 5.80 | 5.83 | 5.75 | 5.80 | 13975700 | 5.80 | |
2013-02-28 | 5.85 | 5.87 | 5.80 | 5.80 | 16925300 | 5.80 | |
2013-02-27 | 5.81 | 5.88 | 5.78 | 5.86 | 21005200 | 5.86 | |
2013-02-26 | 5.75 | 5.80 | 5.72 | 5.78 | 21306800 | 5.78 | |
2013-02-25 | 5.80 | 5.82 | 5.73 | 5.73 | 18637500 | 5.73 | |
2013-02-22 | 5.82 | 5.83 | 5.77 | 5.82 | 20423200 | 5.82 | |
2013-02-21 | 5.76 | 5.84 | 5.71 | 5.79 | 26503700 | 5.79 | |
2013-02-20 | 5.87 | 5.88 | 5.79 | 5.79 | 24160900 | 5.79 | |
2013-02-19 | 5.92 | 5.93 | 5.84 | 5.90 | 19292100 | 5.90 | |
2013-02-15 | 5.91 | 5.92 | 5.85 | 5.91 | 34790500 | 5.91 | |
2013-02-14 | 5.84 | 5.88 | 5.81 | 5.87 | 28939700 | 5.87 | |
2013-02-13 | 5.89 | 5.91 | 5.83 | 5.86 | 23134600 | 5.86 | |
2013-02-12 | 5.78 | 5.95 | 5.77 | 5.91 | 66026100 | 5.91 | |
2013-02-11 | 5.74 | 5.80 | 5.71 | 5.79 | 17886500 | 5.79 | |
2013-02-08 | 5.73 | 5.77 | 5.67 | 5.77 | 44887400 | 5.77 | |
2013-02-07 | 5.72 | 5.79 | 5.67 | 5.74 | 85951500 | 5.74 | |
2013-02-06 | 5.68 | 5.77 | 5.66 | 5.77 | 33427400 | 5.77 | |
2013-02-05 | 5.70 | 5.72 | 5.66 | 5.71 | 23097100 | 5.71 | |
2013-02-04 | 5.65 | 5.75 | 5.64 | 5.74 | 61969900 | 5.74 | |
2013-02-01 | 5.64 | 5.73 | 5.63 | 5.69 | 59194700 | 5.69 |
Date | Open | High | Low | Close | Volume | Adj Close | |
---|---|---|---|---|---|---|---|
2015-08-14 | 33.91 | 34.049999 | 33.779999 | 34.049999 | 22725700 | 34.049999 | |
2015-08-13 | 34.009998 | 34.169998 | 33.790001 | 33.810001 | 35169100 | 33.810001 | |
2015-08-12 | 33.860001 | 34.07 | 33.450001 | 34.02 | 61974500 | 34.02 | |
2015-08-11 | 34.599998 | 34.959999 | 34.57 | 34.650002 | 35374400 | 34.650002 | |
2015-08-10 | 34.299999 | 34.779999 | 34.200001 | 34.779999 | 29136400 | 34.779999 | |
2015-08-07 | 34.110001 | 34.259998 | 34.040001 | 34.209999 | 25612900 | 34.209999 | |
2015-08-06 | 34.549999 | 34.59 | 33.950001 | 34.240002 | 32698200 | 34.240002 | |
2015-08-05 | 34.790001 | 34.830002 | 34.509998 | 34.57 | 22777900 | 34.57 | |
2015-08-04 | 34.790001 | 34.799999 | 34.50 | 34.580002 | 25945800 | 34.580002 | |
2015-08-03 | 34.950001 | 35.02 | 34.50 | 34.66 | 29655200 | 34.66 | |
2015-07-31 | 34.939999 | 34.990002 | 34.720001 | 34.740002 | 29820600 | 34.740002 | |
2015-07-30 | 34.860001 | 34.889999 | 34.68 | 34.799999 | 25951100 | 34.799999 | |
2015-07-29 | 34.470001 | 34.91 | 34.369999 | 34.689999 | 39801100 | 34.689999 | |
2015-07-28 | 34.57 | 34.580002 | 34.220001 | 34.330002 | 52260700 | 34.330002 | |
2015-07-27 | 34.220001 | 34.66 | 34.02 | 34.32 | 50226300 | 34.32 | |
2015-07-24 | 34.66 | 35.09 | 34.290001 | 34.290001 | 86858600 | 34.290001 | |
2015-07-23 | 34.279999 | 34.34 | 33.860001 | 33.93 | 34225400 | 33.93 | |
2015-07-22 | 34.25 | 34.349998 | 34.02 | 34.27 | 51719500 | 34.27 | |
2015-07-21 | 34.669998 | 34.669998 | 34.389999 | 34.57 | 27142800 | 34.57 | |
2015-07-20 | 35.040001 | 35.060001 | 34.709999 | 34.900002 | 22212600 | 34.900002 | |
2015-07-17 | 35.099998 | 35.240002 | 34.900002 | 35.009998 | 20301700 | 35.009998 | |
2015-07-16 | 34.849998 | 35.189999 | 34.849998 | 35.16 | 18428700 | 35.16 | |
2015-07-15 | 35.099998 | 35.130001 | 34.68 | 34.73 | 29016600 | 34.73 | |
2015-07-14 | 34.740002 | 35.130001 | 34.66 | 35.119999 | 24825900 | 35.119999 | |
2015-07-13 | 34.75 | 34.970001 | 34.669998 | 34.880001 | 26803200 | 34.880001 | |
2015-07-10 | 34.619999 | 34.849998 | 34.549999 | 34.650002 | 30999200 | 34.650002 | |
2015-07-09 | 35.02 | 35.040001 | 34.330002 | 34.389999 | 33071300 | 34.389999 | |
2015-07-08 | 35.279999 | 35.32 | 34.740002 | 34.790001 | 31591700 | 34.790001 | |
2015-07-07 | 35.790001 | 35.849998 | 35.369999 | 35.77 | 27143900 | 35.300001 | |
2015-07-06 | 35.599998 | 35.66 | 35.470001 | 35.610001 | 25640300 | 35.142103 | |
2015-07-02 | 35.849998 | 35.93 | 35.639999 | 35.73 | 22254300 | 35.260526 | |
2015-07-01 | 35.59 | 35.630001 | 35.27 | 35.57 | 36972200 | 35.102628 | |
2015-06-30 | 36.029999 | 36.150002 | 35.459999 | 35.52 | 31390100 | 35.053286 | |
2015-06-29 | 35.869999 | 36.23 | 35.75 | 35.77 | 28999200 | 35.300001 | |
2015-06-26 | 36.380001 | 36.400002 | 35.91 | 36.119999 | 30005900 | 35.645401 | |
2015-06-25 | 36.130001 | 36.450001 | 36.040001 | 36.18 | 47585200 | 35.704614 | |
2015-06-24 | 35.919998 | 35.950001 | 35.68 | 35.779999 | 33443200 | 35.309868 | |
2015-06-23 | 35.57 | 36.25 | 35.509998 | 35.91 | 69970900 | 35.438161 | |
2015-06-22 | 35.099998 | 35.150002 | 35.00 | 35.040001 | 23586500 | 34.579593 | |
2015-06-19 | 34.919998 | 35.060001 | 34.880001 | 34.990002 | 35661000 | 34.530251 | |
2015-06-18 | 34.799999 | 35.099998 | 34.759998 | 35.02 | 37333200 | 34.559856 | |
2015-06-17 | 34.720001 | 34.849998 | 34.540001 | 34.799999 | 30455900 | 34.342745 | |
2015-06-16 | 34.299999 | 34.75 | 34.259998 | 34.669998 | 29729800 | 34.214452 | |
2015-06-15 | 34.540001 | 34.57 | 34.400002 | 34.41 | 24465500 | 33.95787 | |
2015-06-12 | 34.75 | 34.959999 | 34.639999 | 34.650002 | 25869100 | 34.194718 | |
2015-06-11 | 34.82 | 34.98 | 34.779999 | 34.880001 | 30440800 | 34.421696 | |
2015-06-10 | 34.59 | 34.759998 | 34.59 | 34.720001 | 31312300 | 34.263798 | |
2015-06-09 | 34.59 | 34.790001 | 34.50 | 34.509998 | 23986600 | 34.056555 | |
2015-06-08 | 34.50 | 34.720001 | 34.490002 | 34.59 | 25928800 | 34.135505 | |
2015-06-05 | 35.16 | 35.169998 | 34.50 | 34.57 | 36713200 | 34.115768 | |
2015-06-04 | 34.919998 | 35.48 | 34.779999 | 35.27 | 56219000 | 34.806571 | |
2015-06-03 | 34.450001 | 35.169998 | 34.360001 | 35.029999 | 39115900 | 34.569723 | |
2015-06-02 | 34.369999 | 34.529999 | 34.279999 | 34.360001 | 19508800 | 33.908528 | |
2015-06-01 | 34.529999 | 34.599998 | 34.240002 | 34.349998 | 28235700 | 33.898657 | |
2015-05-29 | 34.75 | 34.82 | 34.540001 | 34.540001 | 29885100 | 34.086163 | |
2015-05-28 | 34.959999 | 34.970001 | 34.639999 | 34.799999 | 19591700 | 34.342745 | |
2015-05-27 | 34.75 | 35.099998 | 34.599998 | 34.950001 | 36633600 | 34.490776 | |
2015-05-26 | 34.599998 | 34.759998 | 34.259998 | 34.669998 | 40655000 | 34.214452 | |
2015-05-22 | 34.889999 | 35.029999 | 34.619999 | 34.709999 | 26349200 | 34.253928 | |
2015-05-21 | 34.549999 | 35.220001 | 34.52 | 35.07 | 41576000 | 34.609198 | |
2015-05-20 | 34.43 | 34.709999 | 34.290001 | 34.619999 | 27280100 | 34.16511 | |
2015-05-19 | 34.790001 | 34.849998 | 34.169998 | 34.369999 | 38270700 | 33.918395 | |
2015-05-18 | 34.279999 | 35.02 | 34.259998 | 34.869999 | 59611900 | 34.411825 | |
2015-05-15 | 34.110001 | 34.389999 | 34.009998 | 34.330002 | 28264100 | 33.878923 | |
2015-05-14 | 34.080002 | 34.200001 | 34.00 | 34.130001 | 23908700 | 33.68155 | |
2015-05-13 | 33.630001 | 34.139999 | 33.57 | 33.900002 | 34748800 | 33.454573 | |
2015-05-12 | 33.310001 | 33.939999 | 33.029999 | 33.66 | 41281600 | 33.217725 | |
2015-05-11 | 33.650002 | 33.700001 | 33.380001 | 33.490002 | 21479700 | 33.04996 | |
2015-05-08 | 33.720001 | 33.830002 | 33.59 | 33.689999 | 27681400 | 33.247329 | |
2015-05-07 | 33.25 | 33.560001 | 33.110001 | 33.369999 | 22643500 | 32.931534 | |
2015-05-06 | 33.709999 | 33.790001 | 33.080002 | 33.380001 | 30701500 | 32.941405 | |
2015-05-05 | 34.490002 | 34.580002 | 33.66 | 33.720001 | 31805000 | 33.276938 | |
2015-05-04 | 34.41 | 34.709999 | 34.25 | 34.529999 | 21305000 | 34.076292 | |
2015-05-01 | 34.560001 | 34.720001 | 34.130001 | 34.419998 | 34167600 | 33.967737 | |
2015-04-30 | 34.700001 | 34.900002 | 34.549999 | 34.639999 | 29693200 | 34.184848 | |
2015-04-29 | 34.580002 | 35.23 | 34.540001 | 34.759998 | 40722500 | 34.30327 | |
2015-04-28 | 34.279999 | 34.990002 | 34.169998 | 34.860001 | 48688400 | 34.401958 | |
2015-04-27 | 34.049999 | 34.299999 | 34.040001 | 34.09 | 24468900 | 33.642075 | |
2015-04-24 | 34.209999 | 34.32 | 33.959999 | 34.009998 | 42046900 | 33.563124 | |
2015-04-23 | 33.450001 | 34.400002 | 33.330002 | 34.23 | 91372900 | 33.780235 | |
2015-04-22 | 32.779999 | 32.889999 | 32.549999 | 32.860001 | 29775500 | 32.428237 | |
2015-04-21 | 32.84 | 32.849998 | 32.580002 | 32.66 | 19720400 | 32.230864 | |
2015-04-20 | 32.650002 | 32.869999 | 32.650002 | 32.830002 | 24314600 | 32.398632 | |
2015-04-17 | 32.650002 | 32.700001 | 32.369999 | 32.509998 | 29716200 | 32.082834 | |
2015-04-16 | 32.759998 | 32.900002 | 32.700001 | 32.75 | 17597300 | 32.319682 | |
2015-04-15 | 32.709999 | 32.959999 | 32.639999 | 32.889999 | 19856000 | 32.457842 | |
2015-04-14 | 32.919998 | 32.93 | 32.619999 | 32.689999 | 18265100 | 32.260469 | |
2015-04-13 | 32.759998 | 33.07 | 32.700001 | 32.880001 | 22731000 | 32.447975 | |
2015-04-10 | 32.77 | 32.830002 | 32.650002 | 32.77 | 15063600 | 32.339419 | |
2015-04-09 | 32.580002 | 32.790001 | 32.439999 | 32.689999 | 21073700 | 32.260469 | |
2015-04-08 | 32.73 | 32.849998 | 32.57 | 32.650002 | 21381200 | 32.220997 | |
2015-04-07 | 33.349998 | 33.450001 | 33.16 | 33.16 | 24005000 | 32.26047 | |
2015-04-06 | 33.150002 | 33.41 | 33.060001 | 33.330002 | 22972500 | 32.42586 | |
2015-04-02 | 32.900002 | 33.23 | 32.82 | 33.130001 | 19273900 | 32.231285 | |
2015-04-01 | 32.619999 | 32.91 | 32.540001 | 32.889999 | 25365000 | 31.997793 | |
2015-03-31 | 32.970001 | 33.029999 | 32.650002 | 32.650002 | 27900200 | 31.764306 | |
2015-03-30 | 32.82 | 33.040001 | 32.799999 | 32.970001 | 18904300 | 32.075625 | |
2015-03-27 | 32.939999 | 32.950001 | 32.700001 | 32.75 | 20852700 | 31.861592 | |
2015-03-26 | 32.630001 | 33.130001 | 32.610001 | 32.82 | 30624200 | 31.929693 | |
2015-03-25 | 33.02 | 33.110001 | 32.619999 | 32.619999 | 29163100 | 31.735117 | |
2015-03-24 | 33.23 | 33.419998 | 33.07 | 33.07 | 20127200 | 32.172911 | |
2015-03-23 | 33.369999 | 33.68 | 33.279999 | 33.279999 | 23983800 | 32.377213 | |
2015-03-20 | 33.27 | 33.599998 | 33.209999 | 33.23 | 38651800 | 32.32857 | |
2015-03-19 | 33.509998 | 33.509998 | 33.18 | 33.200001 | 19913700 | 32.299385 | |
2015-03-18 | 32.93 | 33.59 | 32.689999 | 33.59 | 47849300 | 32.678805 | |
2015-03-17 | 32.849998 | 33.119999 | 32.77 | 32.900002 | 23903200 | 32.007524 | |
2015-03-16 | 32.790001 | 33.099998 | 32.68 | 33.060001 | 20531500 | 32.163184 | |
2015-03-13 | 32.990002 | 33.029999 | 32.599998 | 32.759998 | 26808000 | 31.871319 | |
2015-03-12 | 32.84 | 33.209999 | 32.700001 | 33.130001 | 27016800 | 32.231285 | |
2015-03-11 | 32.880001 | 32.889999 | 32.52 | 32.619999 | 29021600 | 31.735117 | |
2015-03-10 | 33.259998 | 33.259998 | 32.75 | 32.779999 | 32469500 | 31.890777 | |
2015-03-09 | 33.450001 | 33.59 | 33.310001 | 33.349998 | 19465200 | 32.445314 | |
2015-03-06 | 33.580002 | 33.77 | 33.369999 | 33.48 | 39761500 | 32.571789 | |
2015-03-05 | 34.150002 | 34.200001 | 33.990002 | 34.00 | 14524100 | 33.077683 | |
2015-03-04 | 34.450001 | 34.450001 | 33.970001 | 34.00 | 23392300 | 33.077683 | |
2015-03-03 | 34.529999 | 34.650002 | 34.349998 | 34.41 | 20202400 | 33.476561 | |
2015-03-02 | 34.560001 | 34.650002 | 34.209999 | 34.639999 | 21637600 | 33.700321 | |
2015-02-27 | 34.419998 | 34.580002 | 34.380001 | 34.560001 | 19863600 | 33.622493 | |
2015-02-26 | 34.119999 | 34.59 | 34.060001 | 34.50 | 23156200 | 33.56412 | |
2015-02-25 | 34.130001 | 34.220001 | 33.98 | 34.209999 | 17838200 | 33.281986 | |
2015-02-24 | 33.75 | 34.119999 | 33.599998 | 34.049999 | 19382000 | 33.126326 | |
2015-02-23 | 33.970001 | 34.049999 | 33.740002 | 33.849998 | 23418800 | 32.931751 | |
2015-02-20 | 34.060001 | 34.080002 | 33.82 | 34.080002 | 21282000 | 33.155515 | |
2015-02-19 | 34.48 | 34.48 | 34.029999 | 34.09 | 18916000 | 33.165242 | |
2015-02-18 | 34.73 | 34.73 | 34.349998 | 34.490002 | 17098600 | 33.554393 | |
2015-02-17 | 34.599998 | 34.73 | 34.450001 | 34.709999 | 19254600 | 33.768422 | |
2015-02-13 | 34.549999 | 34.73 | 34.369999 | 34.66 | 16082400 | 33.719779 | |
2015-02-12 | 34.41 | 34.619999 | 34.240002 | 34.610001 | 19865600 | 33.671136 | |
2015-02-11 | 34.790001 | 34.830002 | 34.25 | 34.389999 | 31904300 | 33.457103 | |
2015-02-10 | 34.860001 | 35.07 | 34.790001 | 34.849998 | 19874100 | 33.904624 | |
2015-02-09 | 34.709999 | 34.91 | 34.59 | 34.639999 | 20110600 | 33.700321 | |
2015-02-06 | 34.490002 | 35.049999 | 34.41 | 34.869999 | 27513600 | 33.924082 | |
2015-02-05 | 34.490002 | 34.599998 | 34.32 | 34.540001 | 19076400 | 33.603035 | |
2015-02-04 | 34.330002 | 34.75 | 34.23 | 34.41 | 29862300 | 33.476561 | |
2015-02-03 | 33.66 | 34.34 | 33.650002 | 34.34 | 41631400 | 33.40846 | |
2015-02-02 | 33.310001 | 33.619999 | 32.799999 | 33.560001 | 37289500 | 32.64962 | |
2015-01-30 | 32.77 | 33.43 | 32.720001 | 32.919998 | 56280900 | 32.026978 | |
2015-01-29 | 32.68 | 33.099998 | 32.41 | 32.959999 | 31071400 | 32.065894 | |
2015-01-28 | 33.470001 | 33.639999 | 32.639999 | 32.68 | 45847700 | 31.793491 | |
2015-01-27 | 33.09 | 33.119999 | 32.810001 | 32.810001 | 30806100 | 31.919966 | |
2015-01-26 | 33.32 | 33.34 | 33.049999 | 33.18 | 28533500 | 32.279928 | |
2015-01-23 | 33.799999 | 33.799999 | 33.34 | 33.369999 | 25450000 | 32.464772 | |
2015-01-22 | 33.84 | 33.93 | 33.290001 | 33.790001 | 34756100 | 32.873381 | |
2015-01-21 | 33.810001 | 34.23 | 33.650002 | 34.00 | 34849300 | 33.077683 | |
2015-01-20 | 33.869999 | 33.959999 | 33.549999 | 33.950001 | 20257900 | 33.02904 | |
2015-01-16 | 33.139999 | 33.860001 | 33.139999 | 33.799999 | 37526900 | 32.883108 | |
2015-01-15 | 33.330002 | 33.669998 | 33.18 | 33.259998 | 25800900 | 32.357755 | |
2015-01-14 | 33.279999 | 33.450001 | 33.040001 | 33.330002 | 22093500 | 32.42586 | |
2015-01-13 | 33.720001 | 33.919998 | 33.27 | 33.490002 | 24260300 | 32.581519 | |
2015-01-12 | 33.59 | 33.759998 | 33.48 | 33.490002 | 20169900 | 32.581519 | |
2015-01-09 | 33.619999 | 33.689999 | 33.389999 | 33.400002 | 21492500 | 32.493961 | |
2015-01-08 | 33.240002 | 33.580002 | 33.150002 | 33.50 | 22799800 | 32.591247 | |
2015-01-07 | 33.580002 | 33.59 | 32.73 | 33.169998 | 31660000 | 32.270197 | |
2015-01-06 | 33.77 | 33.810001 | 33.349998 | 33.599998 | 29595800 | 32.231282 | |
2015-01-05 | 33.869999 | 33.919998 | 33.52 | 33.549999 | 30429100 | 32.18332 | |
2015-01-02 | 33.59 | 33.970001 | 33.59 | 33.869999 | 20564000 | 32.490284 | |
2014-12-31 | 33.98 | 34.080002 | 33.540001 | 33.59 | 24178100 | 32.221691 | |
2014-12-30 | 34.09 | 34.200001 | 34.029999 | 34.080002 | 12369700 | 32.691732 | |
2014-12-29 | 34.07 | 34.27 | 34.02 | 34.110001 | 12708100 | 32.720509 | |
2014-12-26 | 34.049999 | 34.23 | 33.98 | 34.169998 | 11486800 | 32.778063 | |
2014-12-24 | 34.02 | 34.189999 | 33.93 | 33.959999 | 8831900 | 32.576618 | |
2014-12-23 | 34.07 | 34.16 | 33.91 | 34.029999 | 19399200 | 32.643766 | |
2014-12-22 | 33.66 | 33.98 | 33.57 | 33.849998 | 22690700 | 32.471098 | |
2014-12-19 | 33.48 | 33.759998 | 33.349998 | 33.540001 | 40198300 | 32.173729 | |
2014-12-18 | 33.02 | 33.509998 | 32.849998 | 33.509998 | 37622700 | 32.144948 | |
2014-12-17 | 32.220001 | 32.799999 | 32.16 | 32.669998 | 28939700 | 31.339166 | |
2014-12-16 | 32.240002 | 32.810001 | 32.119999 | 32.139999 | 28952100 | 30.830757 | |
2014-12-15 | 32.32 | 32.439999 | 32.07 | 32.25 | 29995700 | 30.936277 | |
2014-12-12 | 32.52 | 32.580002 | 32.16 | 32.16 | 30070400 | 30.849943 | |
2014-12-11 | 32.619999 | 33.049999 | 32.57 | 32.709999 | 28024700 | 31.377538 | |
2014-12-10 | 32.889999 | 32.889999 | 32.41 | 32.490002 | 34766700 | 31.166502 | |
2014-12-09 | 33.310001 | 33.330002 | 32.400002 | 32.889999 | 59255500 | 31.550205 | |
2014-12-08 | 33.98 | 34.09 | 33.849998 | 33.880001 | 17080000 | 32.499879 | |
2014-12-05 | 33.880001 | 33.950001 | 33.720001 | 33.939999 | 18893400 | 32.557432 | |
2014-12-04 | 34.080002 | 34.099998 | 33.75 | 33.91 | 22992100 | 32.528656 | |
2014-12-03 | 34.25 | 34.259998 | 33.919998 | 34.00 | 30742700 | 32.61499 | |
2014-12-02 | 34.889999 | 35.009998 | 34.169998 | 34.290001 | 36826400 | 32.893177 | |
2014-12-01 | 35.279999 | 35.369999 | 34.91 | 35.060001 | 19951000 | 33.631811 | |
2014-11-28 | 35.279999 | 35.57 | 35.23 | 35.380001 | 12650500 | 33.938775 | |
2014-11-26 | 34.889999 | 35.200001 | 34.860001 | 35.130001 | 14142900 | 33.698959 | |
2014-11-25 | 34.650002 | 34.849998 | 34.299999 | 34.82 | 29342100 | 33.401586 | |
2014-11-24 | 34.98 | 35.099998 | 34.220001 | 34.700001 | 36677200 | 33.286475 | |
2014-11-21 | 35.48 | 35.50 | 34.990002 | 35.279999 | 28261900 | 33.842847 | |
2014-11-20 | 35.349998 | 35.439999 | 35.189999 | 35.279999 | 12248600 | 33.842847 | |
2014-11-19 | 35.630001 | 35.66 | 35.18 | 35.369999 | 19341900 | 33.929181 | |
2014-11-18 | 35.77 | 35.869999 | 35.619999 | 35.720001 | 17122500 | 34.264925 | |
2014-11-17 | 35.860001 | 35.900002 | 35.630001 | 35.849998 | 12957700 | 34.389627 | |
2014-11-14 | 35.639999 | 36.150002 | 35.599998 | 35.900002 | 20552800 | 34.437593 | |
2014-11-13 | 35.369999 | 35.900002 | 35.290001 | 35.610001 | 20900400 | 34.159406 | |
2014-11-12 | 35.049999 | 35.439999 | 34.959999 | 35.400002 | 18750000 | 33.957961 | |
2014-11-11 | 35.150002 | 35.150002 | 34.799999 | 35.099998 | 12293600 | 33.670179 | |
2014-11-10 | 35.060001 | 35.139999 | 34.66 | 35.119999 | 17921700 | 33.689365 | |
2014-11-07 | 34.709999 | 34.970001 | 34.529999 | 34.91 | 17983700 | 33.48792 | |
2014-11-06 | 34.900002 | 34.950001 | 34.52 | 34.720001 | 17443700 | 33.305661 | |
2014-11-05 | 34.939999 | 34.959999 | 34.709999 | 34.919998 | 15587500 | 33.497511 | |
2014-11-04 | 34.970001 | 35.080002 | 34.639999 | 34.790001 | 17839600 | 33.372809 | |
2014-11-03 | 34.970001 | 35.029999 | 34.610001 | 34.84 | 22213400 | 33.420772 | |
2014-10-31 | 34.759998 | 34.849998 | 34.580002 | 34.84 | 24030300 | 33.420772 | |
2014-10-30 | 34.27 | 34.549999 | 34.119999 | 34.509998 | 18481800 | 33.104213 | |
2014-10-29 | 34.400002 | 34.650002 | 34.169998 | 34.400002 | 22629600 | 32.998697 | |
2014-10-28 | 34.310001 | 34.41 | 34.080002 | 34.330002 | 26016800 | 32.931549 | |
2014-10-27 | 33.880001 | 34.240002 | 33.860001 | 34.110001 | 25358800 | 32.720509 | |
2014-10-24 | 33.619999 | 33.939999 | 33.32 | 33.869999 | 29835100 | 32.490284 | |
2014-10-23 | 34.040001 | 34.110001 | 33.450001 | 33.66 | 55879200 | 32.288839 | |
2014-10-22 | 34.779999 | 34.790001 | 34.380001 | 34.50 | 24963100 | 33.094622 | |
2014-10-21 | 34.27 | 34.66 | 34.09 | 34.619999 | 21768900 | 33.209732 | |
2014-10-20 | 34.080002 | 34.290001 | 33.84 | 34.279999 | 15258700 | 32.883582 | |
2014-10-17 | 33.759998 | 34.200001 | 33.66 | 34.080002 | 24470600 | 32.691732 | |
2014-10-16 | 33.630001 | 33.830002 | 33.25 | 33.639999 | 29219100 | 32.269654 | |
2014-10-15 | 33.68 | 33.98 | 33.099998 | 33.869999 | 48558700 | 32.490284 | |
2014-10-14 | 33.880001 | 34.060001 | 33.720001 | 33.84 | 22636600 | 32.461507 | |
2014-10-13 | 34.169998 | 34.34 | 33.82 | 33.82 | 23641800 | 32.442322 | |
2014-10-10 | 34.759998 | 34.799999 | 34.240002 | 34.25 | 28941200 | 32.854806 | |
2014-10-09 | 35.099998 | 35.220001 | 34.599998 | 34.66 | 21607500 | 33.248104 | |
2014-10-08 | 34.919998 | 35.169998 | 34.619999 | 35.150002 | 25150700 | 33.718145 | |
2014-10-07 | 35.529999 | 35.610001 | 35.310001 | 35.330002 | 21393600 | 33.449551 | |
2014-10-06 | 35.560001 | 35.73 | 35.360001 | 35.490002 | 22122900 | 33.601034 | |
2014-10-03 | 35.259998 | 36.16 | 35.080002 | 35.360001 | 20777600 | 33.477953 | |
2014-10-02 | 35.040001 | 35.119999 | 34.82 | 34.970001 | 24826300 | 33.108711 | |
2014-10-01 | 35.09 | 35.23 | 34.93 | 34.959999 | 28857900 | 33.099241 | |
2014-09-30 | 35.259998 | 35.400002 | 35.099998 | 35.240002 | 20015500 | 33.364341 | |
2014-09-29 | 35.139999 | 35.27 | 34.970001 | 35.23 | 14973000 | 33.354871 | |
2014-09-26 | 35.200001 | 35.34 | 34.959999 | 35.279999 | 14351300 | 33.402209 | |
2014-09-25 | 35.419998 | 35.43 | 34.98 | 35.080002 | 21239000 | 33.212857 | |
2014-09-24 | 35.330002 | 35.490002 | 35.18 | 35.400002 | 13312300 | 33.515824 | |
2014-09-23 | 35.459999 | 35.509998 | 35.23 | 35.259998 | 16803200 | 33.383273 | |
2014-09-22 | 35.459999 | 35.549999 | 35.290001 | 35.50 | 16421200 | 33.6105 | |
2014-09-19 | 35.349998 | 35.48 | 35.23 | 35.470001 | 21894300 | 33.582098 | |
2014-09-18 | 35.119999 | 35.240002 | 35.009998 | 35.16 | 17230500 | 33.288597 | |
2014-09-17 | 35.02 | 35.189999 | 34.830002 | 35.02 | 17137200 | 33.156049 | |
2014-09-16 | 34.610001 | 35.009998 | 34.580002 | 34.950001 | 15655300 | 33.089775 | |
2014-09-15 | 34.610001 | 34.779999 | 34.419998 | 34.689999 | 14689900 | 32.843612 | |
2014-09-12 | 34.830002 | 34.91 | 34.360001 | 34.50 | 20210100 | 32.663726 | |
2014-09-11 | 34.610001 | 34.880001 | 34.50 | 34.849998 | 16024800 | 32.995096 | |
2014-09-10 | 34.73 | 34.779999 | 34.389999 | 34.700001 | 17719800 | 32.853081 | |
2014-09-09 | 35.040001 | 35.060001 | 34.549999 | 34.66 | 18782300 | 32.81521 | |
2014-09-08 | 35.119999 | 35.119999 | 34.900002 | 35.009998 | 10786300 | 33.146579 | |
2014-09-05 | 34.950001 | 35.259998 | 34.880001 | 35.150002 | 17799000 | 33.279131 | |
2014-09-04 | 34.98 | 35.00 | 34.82 | 34.939999 | 12483900 | 33.080305 | |
2014-09-03 | 34.950001 | 35.00 | 34.82 | 34.970001 | 13026600 | 33.108711 | |
2014-09-02 | 34.93 | 35.00 | 34.700001 | 34.84 | 12691200 | 32.985629 | |
2014-08-29 | 34.73 | 34.959999 | 34.619999 | 34.959999 | 12709000 | 33.099241 | |
2014-08-28 | 34.66 | 34.75 | 34.560001 | 34.740002 | 10539700 | 32.890953 | |
2014-08-27 | 34.59 | 34.790001 | 34.540001 | 34.75 | 14853400 | 32.900419 | |
2014-08-26 | 34.599998 | 34.650002 | 34.459999 | 34.50 | 14805600 | 32.663726 | |
2014-08-25 | 34.52 | 34.66 | 34.450001 | 34.509998 | 17321500 | 32.673192 | |
2014-08-22 | 34.560001 | 34.630001 | 34.349998 | 34.50 | 14285400 | 32.663726 | |
2014-08-21 | 34.529999 | 34.75 | 34.509998 | 34.639999 | 15931900 | 32.796274 | |
2014-08-20 | 34.540001 | 34.560001 | 34.439999 | 34.529999 | 12549500 | 32.692128 | |
2014-08-19 | 34.689999 | 34.689999 | 34.330002 | 34.48 | 20478400 | 32.64479 | |
2014-08-18 | 34.869999 | 34.900002 | 34.57 | 34.650002 | 18496100 | 32.805743 | |
2014-08-15 | 34.93 | 34.970001 | 34.459999 | 34.740002 | 26952100 | 32.890953 | |
2014-08-14 | 34.830002 | 34.93 | 34.599998 | 34.91 | 14588800 | 33.051903 | |
2014-08-13 | 34.75 | 34.830002 | 34.50 | 34.689999 | 15951400 | 32.843612 | |
2014-08-12 | 34.580002 | 34.700001 | 34.48 | 34.639999 | 15322900 | 32.796274 | |
2014-08-11 | 34.689999 | 34.759998 | 34.41 | 34.470001 | 14724900 | 32.635324 | |
2014-08-08 | 34.299999 | 34.50 | 34.18 | 34.470001 | 18771100 | 32.635324 | |
2014-08-07 | 34.75 | 34.790001 | 34.169998 | 34.209999 | 20749200 | 32.38916 | |
2014-08-06 | 35.00 | 35.02 | 34.360001 | 34.619999 | 35941100 | 32.777338 | |
2014-08-05 | 35.360001 | 35.459999 | 35.009998 | 35.110001 | 19505100 | 33.241259 | |
2014-08-04 | 35.369999 | 35.529999 | 35.200001 | 35.459999 | 21300200 | 33.572629 | |
2014-08-01 | 35.779999 | 35.82 | 35.279999 | 35.330002 | 23962400 | 33.449551 | |
2014-07-31 | 36.049999 | 36.209999 | 35.509998 | 35.59 | 34603600 | 33.69571 | |
2014-07-30 | 36.450001 | 36.630001 | 36.07 | 36.360001 | 20446300 | 34.424727 | |
2014-07-29 | 37.43 | 37.48 | 36.459999 | 36.59 | 92453000 | 34.642485 | |
2014-07-28 | 35.549999 | 35.77 | 35.50 | 35.650002 | 20593000 | 33.752518 | |
2014-07-25 | 35.369999 | 35.700001 | 35.360001 | 35.540001 | 18663300 | 33.648372 | |
2014-07-24 | 35.43 | 35.720001 | 35.029999 | 35.50 | 45151800 | 33.6105 | |
2014-07-23 | 35.900002 | 35.959999 | 35.799999 | 35.880001 | 15179800 | 33.970276 | |
2014-07-22 | 36.029999 | 36.099998 | 35.77 | 35.939999 | 18185700 | 34.02708 | |
2014-07-21 | 36.07 | 36.16 | 35.880001 | 35.959999 | 20917400 | 34.046016 | |
2014-07-18 | 36.18 | 36.189999 | 36.00 | 36.169998 | 16132500 | 34.244838 | |
2014-07-17 | 36.27 | 36.470001 | 35.98 | 36.029999 | 19143000 | 34.11229 | |
2014-07-16 | 36.450001 | 36.549999 | 36.330002 | 36.450001 | 20223000 | 34.509937 | |
2014-07-15 | 35.950001 | 36.349998 | 35.919998 | 36.240002 | 34987200 | 34.311115 | |
2014-07-14 | 35.860001 | 35.939999 | 35.709999 | 35.860001 | 12564400 | 33.95134 | |
2014-07-11 | 35.720001 | 35.830002 | 35.57 | 35.759998 | 11559400 | 33.85666 | |
2014-07-10 | 35.380001 | 35.77 | 35.380001 | 35.700001 | 14594000 | 33.799856 | |
2014-07-09 | 35.700001 | 35.720001 | 35.509998 | 35.650002 | 15910100 | 33.752518 | |
2014-07-08 | 35.540001 | 35.73 | 35.41 | 35.560001 | 20139500 | 33.667308 | |
2014-07-07 | 35.900002 | 36.099998 | 35.849998 | 36.02 | 19577000 | 33.667309 | |
2014-07-03 | 35.849998 | 35.869999 | 35.689999 | 35.84 | 11681200 | 33.499065 | |
2014-07-02 | 35.48 | 35.669998 | 35.43 | 35.669998 | 14225800 | 33.340167 | |
2014-07-01 | 35.23 | 35.529999 | 35.150002 | 35.48 | 21774600 | 33.162579 | |
2014-06-30 | 35.400002 | 35.549999 | 35.330002 | 35.360001 | 19118700 | 33.050418 | |
2014-06-27 | 35.169998 | 35.43 | 35.099998 | 35.41 | 20942300 | 33.097151 | |
2014-06-26 | 35.310001 | 35.310001 | 35.099998 | 35.259998 | 15789800 | 32.956947 | |
2014-06-25 | 35.220001 | 35.290001 | 35.099998 | 35.259998 | 15275400 | 32.956947 | |
2014-06-24 | 35.389999 | 35.580002 | 35.209999 | 35.290001 | 21166100 | 32.98499 | |
2014-06-23 | 35.57 | 35.57 | 35.259998 | 35.389999 | 14507600 | 33.078457 | |
2014-06-20 | 35.630001 | 35.75 | 35.349998 | 35.389999 | 28984000 | 33.078457 | |
2014-06-19 | 35.25 | 35.389999 | 35.200001 | 35.360001 | 19514000 | 33.050418 | |
2014-06-18 | 35.02 | 35.209999 | 34.970001 | 35.200001 | 20301100 | 32.900868 | |
2014-06-17 | 35.02 | 35.150002 | 34.950001 | 35.02 | 17310300 | 32.732625 | |
2014-06-16 | 34.970001 | 35.09 | 34.900002 | 34.98 | 14109700 | 32.695237 | |
2014-06-13 | 34.919998 | 35.150002 | 34.779999 | 35.029999 | 19976700 | 32.74197 | |
2014-06-12 | 34.84 | 34.869999 | 34.619999 | 34.830002 | 19062400 | 32.555036 | |
2014-06-11 | 34.950001 | 35.040001 | 34.799999 | 34.810001 | 16329600 | 32.536342 | |
2014-06-10 | 34.919998 | 35.099998 | 34.860001 | 34.939999 | 17694200 | 32.657849 | |
2014-06-09 | 35.049999 | 35.119999 | 34.939999 | 35.009998 | 17660300 | 32.723276 | |
2014-06-06 | 35.07 | 35.099998 | 34.889999 | 35.02 | 17130700 | 32.732625 | |
2014-06-05 | 35.07 | 35.130001 | 34.799999 | 35.099998 | 22265300 | 32.807398 | |
2014-06-04 | 35.200001 | 35.200001 | 34.950001 | 35.049999 | 26906000 | 32.760664 | |
2014-06-03 | 35.43 | 35.599998 | 35.150002 | 35.200001 | 22262300 | 32.900868 | |
2014-06-02 | 35.50 | 35.549999 | 35.299999 | 35.439999 | 16222600 | 33.12519 | |
2014-05-30 | 35.290001 | 35.529999 | 35.290001 | 35.470001 | 16164700 | 33.153233 | |
2014-05-29 | 35.369999 | 35.439999 | 35.00 | 35.389999 | 14166400 | 33.078457 | |
2014-05-28 | 35.290001 | 35.50 | 35.209999 | 35.34 | 20503700 | 33.031724 | |
2014-05-27 | 35.290001 | 35.400002 | 35.099998 | 35.209999 | 22452700 | 32.910214 | |
2014-05-23 | 35.360001 | 35.549999 | 35.25 | 35.32 | 17373800 | 33.013029 | |
2014-05-22 | 35.32 | 35.50 | 35.25 | 35.380001 | 18026200 | 33.069112 | |
2014-05-21 | 35.669998 | 35.709999 | 35.09 | 35.27 | 32682800 | 32.966296 | |
2014-05-20 | 36.349998 | 36.349998 | 35.419998 | 35.50 | 39979000 | 33.181273 | |
2014-05-19 | 35.990002 | 36.75 | 35.77 | 36.380001 | 77607200 | 34.003795 | |
2014-05-16 | 36.549999 | 36.790001 | 36.509998 | 36.740002 | 24018800 | 34.340282 | |
2014-05-15 | 36.400002 | 36.610001 | 35.580002 | 36.52 | 20337500 | 34.134651 | |
2014-05-14 | 36.099998 | 36.57 | 36.009998 | 36.389999 | 24179500 | 34.013141 | |
2014-05-13 | 36.48 | 36.540001 | 35.889999 | 36.200001 | 34252300 | 33.835552 | |
2014-05-12 | 36.73 | 36.740002 | 36.16 | 36.57 | 23982100 | 34.181384 | |
2014-05-09 | 36.380001 | 36.509998 | 36.18 | 36.439999 | 15015500 | 34.059874 | |
2014-05-08 | 35.889999 | 36.860001 | 35.799999 | 36.400002 | 36474100 | 34.02249 | |
2014-05-07 | 35.560001 | 35.959999 | 35.52 | 35.759998 | 20267000 | 33.424289 | |
2014-05-06 | 35.759998 | 35.759998 | 35.48 | 35.490002 | 21487700 | 33.171928 | |
2014-05-05 | 35.580002 | 35.759998 | 35.439999 | 35.759998 | 15938700 | 33.424289 | |
2014-05-02 | 35.700001 | 35.799999 | 35.52 | 35.630001 | 15943400 | 33.302783 | |
2014-05-01 | 35.75 | 36.00 | 35.41 | 35.580002 | 27837400 | 33.256049 | |
2014-04-30 | 35.43 | 35.740002 | 35.259998 | 35.700001 | 22553300 | 33.36821 | |
2014-04-29 | 35.32 | 35.48 | 35.049999 | 35.419998 | 20731900 | 33.106496 | |
2014-04-28 | 34.669998 | 35.150002 | 34.560001 | 35.080002 | 29626400 | 32.788707 | |
2014-04-25 | 34.43 | 34.549999 | 34.32 | 34.490002 | 21984700 | 32.237244 | |
2014-04-24 | 35.00 | 35.099998 | 34.450001 | 34.50 | 36619900 | 32.246589 | |
2014-04-23 | 35.009998 | 35.349998 | 34.459999 | 34.919998 | 59638700 | 32.639154 | |
2014-04-22 | 36.099998 | 36.41 | 35.959999 | 36.290001 | 32001000 | 33.919674 | |
2014-04-21 | 36.080002 | 36.169998 | 35.860001 | 36.060001 | 18756500 | 33.704697 | |
2014-04-17 | 36.029999 | 36.23 | 35.919998 | 36.040001 | 25311800 | 33.686003 | |
2014-04-16 | 35.759998 | 36.110001 | 35.700001 | 36.099998 | 24216900 | 33.742082 | |
2014-04-15 | 35.349998 | 35.68 | 35.330002 | 35.68 | 26484300 | 33.349516 | |
2014-04-14 | 35.279999 | 35.369999 | 35.060001 | 35.360001 | 15456600 | 33.050418 | |
2014-04-11 | 35.130001 | 35.32 | 35.009998 | 35.200001 | 34551600 | 32.900868 | |
2014-04-10 | 35.150002 | 35.43 | 34.970001 | 35.119999 | 35424600 | 32.826092 | |
2014-04-09 | 35.25 | 35.27 | 34.740002 | 34.919998 | 30493000 | 32.639154 | |
2014-04-08 | 35.049999 | 35.27 | 34.91 | 35.27 | 29291700 | 32.966296 | |
2014-04-07 | 35.540001 | 35.790001 | 35.490002 | 35.490002 | 32673300 | 32.741972 | |
2014-04-04 | 35.830002 | 35.880001 | 35.50 | 35.549999 | 29350200 | 32.797324 | |
2014-04-03 | 35.450001 | 35.669998 | 35.349998 | 35.630001 | 25397900 | 32.871132 | |
2014-04-02 | 35.16 | 35.48 | 35.040001 | 35.369999 | 28086800 | 32.631262 | |
2014-04-01 | 35.009998 | 35.139999 | 34.650002 | 35.09 | 28773700 | 32.372943 | |
2014-03-31 | 35.299999 | 35.50 | 34.990002 | 35.07 | 30486500 | 32.354492 | |
2014-03-28 | 35.080002 | 35.169998 | 34.77 | 35.07 | 24745300 | 32.354492 | |
2014-03-27 | 34.66 | 35.029999 | 34.599998 | 34.959999 | 33382700 | 32.253009 | |
2014-03-26 | 34.91 | 35.029999 | 34.610001 | 34.610001 | 38594500 | 31.930111 | |
2014-03-25 | 34.380001 | 34.889999 | 34.369999 | 34.720001 | 33408500 | 32.031594 | |
2014-03-24 | 34.41 | 34.759998 | 34.23 | 34.459999 | 53804800 | 31.791724 | |
2014-03-21 | 34.34 | 34.799999 | 34.130001 | 34.299999 | 51002700 | 31.644113 | |
2014-03-20 | 33.07 | 34.139999 | 33.009998 | 34.09 | 62615900 | 31.450375 | |
2014-03-19 | 33.02 | 33.34 | 32.82 | 32.959999 | 31803400 | 30.407871 | |
2014-03-18 | 32.93 | 33.040001 | 32.849998 | 32.98 | 25998200 | 30.426322 | |
2014-03-17 | 32.68 | 32.889999 | 32.529999 | 32.889999 | 23584900 | 30.343291 | |
2014-03-14 | 32.290001 | 32.59 | 32.259998 | 32.490002 | 22368600 | 29.974266 | |
2014-03-13 | 32.50 | 32.66 | 32.299999 | 32.349998 | 21708400 | 29.845103 | |
2014-03-12 | 32.25 | 32.48 | 32.16 | 32.380001 | 25024400 | 29.872783 | |
2014-03-11 | 32.529999 | 32.529999 | 32.139999 | 32.23 | 20731600 | 29.734396 | |
2014-03-10 | 32.279999 | 32.540001 | 32.189999 | 32.509998 | 24935700 | 29.992714 | |
2014-03-07 | 32.48 | 32.59 | 32.259998 | 32.540001 | 27103000 | 30.020393 | |
2014-03-06 | 32.150002 | 32.369999 | 32.099998 | 32.34 | 19531800 | 29.835879 | |
2014-03-05 | 32.240002 | 32.240002 | 32.009998 | 32.130001 | 24144600 | 29.64214 | |
2014-03-04 | 32.099998 | 32.220001 | 32.029999 | 32.150002 | 28444100 | 29.660592 | |
2014-03-03 | 31.799999 | 31.98 | 31.76 | 31.860001 | 30481700 | 29.393046 | |
2014-02-28 | 32.25 | 32.32 | 31.790001 | 31.93 | 43468000 | 29.457626 | |
2014-02-27 | 31.99 | 32.299999 | 31.809999 | 32.23 | 54923000 | 29.734396 | |
2014-02-26 | 32.25 | 32.290001 | 31.889999 | 32.00 | 36742200 | 29.522205 | |
2014-02-25 | 32.509998 | 32.52 | 32.049999 | 32.169998 | 41048100 | 29.67904 | |
2014-02-24 | 32.830002 | 32.869999 | 32.459999 | 32.470001 | 33499300 | 29.955814 | |
2014-02-21 | 33.080002 | 33.23 | 32.779999 | 32.799999 | 19327200 | 30.26026 | |
2014-02-20 | 32.849998 | 33.380001 | 32.669998 | 33.18 | 20488900 | 30.610837 | |
2014-02-19 | 32.720001 | 33.02 | 32.599998 | 32.849998 | 19410900 | 30.306388 | |
2014-02-18 | 33.23 | 33.23 | 32.630001 | 32.82 | 22311900 | 30.278712 | |
2014-02-14 | 33.380001 | 33.380001 | 33.060001 | 33.150002 | 18274800 | 30.583161 | |
2014-02-13 | 32.830002 | 33.50 | 32.709999 | 33.490002 | 28062200 | 30.896835 | |
2014-02-12 | 32.91 | 33.07 | 32.810001 | 32.939999 | 16554700 | 30.389419 | |
2014-02-11 | 32.619999 | 33.040001 | 32.509998 | 32.950001 | 26228800 | 30.398647 | |
2014-02-10 | 32.450001 | 32.459999 | 32.220001 | 32.439999 | 20621000 | 29.928134 | |
2014-02-07 | 32.18 | 32.360001 | 31.950001 | 32.299999 | 29170600 | 29.798975 | |
2014-02-06 | 32.310001 | 32.310001 | 31.74 | 32.00 | 45322100 | 29.522205 | |
2014-02-05 | 32.400002 | 32.43 | 32.040001 | 32.080002 | 29793500 | 29.596013 | |
2014-02-04 | 32.080002 | 32.450001 | 32.00 | 32.450001 | 35940100 | 29.937362 | |
2014-02-03 | 33.32 | 33.32 | 31.90 | 31.950001 | 68010500 | 29.476078 | |
2014-01-31 | 32.970001 | 33.689999 | 32.77 | 33.32 | 34211900 | 30.739996 | |
2014-01-30 | 33.540001 | 33.59 | 33.009998 | 33.349998 | 29077000 | 30.767672 | |
2014-01-29 | 32.400002 | 33.549999 | 32.009998 | 33.310001 | 83139800 | 30.730772 | |
2014-01-28 | 33.50 | 33.810001 | 33.349998 | 33.700001 | 25457600 | 31.090573 | |
2014-01-27 | 33.529999 | 33.740002 | 33.43 | 33.509998 | 32786300 | 30.915283 | |
2014-01-24 | 33.830002 | 34.290001 | 33.419998 | 33.419998 | 33184100 | 30.832252 | |
2014-01-23 | 33.220001 | 33.799999 | 33.150002 | 33.799999 | 28463300 | 31.182829 | |
2014-01-22 | 33.599998 | 33.66 | 33.310001 | 33.34 | 17411700 | 30.758448 | |
2014-01-21 | 33.84 | 34.00 | 33.200001 | 33.57 | 29421500 | 30.970638 | |
2014-01-17 | 34.029999 | 34.029999 | 33.68 | 33.700001 | 23921700 | 31.090573 | |
2014-01-16 | 33.889999 | 34.080002 | 33.810001 | 33.959999 | 16239000 | 31.33044 | |
2014-01-15 | 33.66 | 34.00 | 33.549999 | 33.790001 | 25786400 | 31.173605 | |
2014-01-14 | 33.330002 | 33.549999 | 33.16 | 33.48 | 22883600 | 30.887607 | |
2014-01-13 | 33.59 | 33.650002 | 33.200001 | 33.299999 | 29281000 | 30.721544 | |
2014-01-10 | 33.740002 | 33.810001 | 33.509998 | 33.619999 | 25342100 | 31.016766 | |
2014-01-09 | 34.240002 | 34.240002 | 33.509998 | 33.540001 | 36082200 | 30.942962 | |
2014-01-08 | 34.450001 | 34.599998 | 34.099998 | 34.240002 | 37745500 | 31.588761 | |
2014-01-07 | 35.130001 | 35.150002 | 34.91 | 34.950001 | 25725100 | 31.819403 | |
2014-01-06 | 35.009998 | 35.049999 | 34.799999 | 34.959999 | 20791500 | 31.828505 | |
2014-01-03 | 35.150002 | 35.16 | 34.610001 | 34.799999 | 24618300 | 31.682837 | |
2014-01-02 | 35.240002 | 35.290001 | 34.950001 | 34.950001 | 20229900 | 31.819403 | |
2013-12-31 | 35.169998 | 35.279999 | 34.959999 | 35.16 | 18425400 | 32.010591 | |
2013-12-30 | 35.029999 | 35.299999 | 35.009998 | 35.200001 | 14464600 | 32.047009 | |
2013-12-27 | 35.060001 | 35.25 | 34.959999 | 35.18 | 14111600 | 32.0288 | |
2013-12-26 | 34.98 | 35.18 | 34.939999 | 35.16 | 11024400 | 32.010591 | |
2013-12-24 | 34.740002 | 34.98 | 34.700001 | 34.950001 | 7960000 | 31.819403 | |
2013-12-23 | 34.459999 | 34.77 | 34.419998 | 34.689999 | 19954900 | 31.58269 | |
2013-12-20 | 34.490002 | 34.619999 | 34.259998 | 34.299999 | 34022200 | 31.227624 | |
2013-12-19 | 34.290001 | 34.470001 | 34.130001 | 34.450001 | 20043000 | 31.364189 | |
2013-12-18 | 33.880001 | 34.439999 | 33.630001 | 34.380001 | 25849700 | 31.30046 | |
2013-12-17 | 34.200001 | 34.290001 | 33.759998 | 33.849998 | 23472800 | 30.817932 | |
2013-12-16 | 34.060001 | 34.509998 | 34.060001 | 34.150002 | 21348700 | 31.091062 | |
2013-12-13 | 33.880001 | 33.950001 | 33.599998 | 33.849998 | 24862800 | 30.817932 | |
2013-12-12 | 34.049999 | 34.130001 | 33.75 | 33.889999 | 21927000 | 30.854349 | |
2013-12-11 | 34.400002 | 34.450001 | 33.919998 | 33.950001 | 27491400 | 30.908976 | |
2013-12-10 | 34.790001 | 34.91 | 34.389999 | 34.400002 | 18389100 | 31.318669 | |
2013-12-09 | 34.509998 | 34.73 | 34.27 | 34.689999 | 18035700 | 31.58269 | |
2013-12-06 | 34.529999 | 34.580002 | 34.299999 | 34.529999 | 19544900 | 31.437022 | |
2013-12-05 | 34.419998 | 34.560001 | 34.209999 | 34.25 | 25106700 | 31.182103 | |
2013-12-04 | 34.34 | 34.650002 | 34.200001 | 34.599998 | 27221600 | 31.500751 | |
2013-12-03 | 34.77 | 34.790001 | 34.52 | 34.740002 | 17551000 | 31.628214 | |
2013-12-02 | 35.18 | 35.209999 | 34.799999 | 34.799999 | 23703700 | 31.682837 | |
2013-11-29 | 35.48 | 35.529999 | 35.200001 | 35.209999 | 9284700 | 32.056112 | |
2013-11-27 | 35.290001 | 35.419998 | 35.200001 | 35.41 | 11471300 | 32.238198 | |
2013-11-26 | 35.400002 | 35.540001 | 35.27 | 35.279999 | 14180900 | 32.119842 | |
2013-11-25 | 35.459999 | 35.549999 | 35.32 | 35.369999 | 14068600 | 32.20178 | |
2013-11-22 | 35.259998 | 35.419998 | 35.049999 | 35.419998 | 16080400 | 32.247301 | |
2013-11-21 | 35.450001 | 35.580002 | 35.18 | 35.299999 | 23017700 | 32.13805 | |
2013-11-20 | 35.869999 | 35.93 | 35.330002 | 35.400002 | 17441400 | 32.229095 | |
2013-11-19 | 35.639999 | 35.830002 | 35.560001 | 35.720001 | 12493700 | 32.520431 | |
2013-11-18 | 35.470001 | 35.639999 | 35.369999 | 35.599998 | 15037700 | 32.411178 | |
2013-11-15 | 35.119999 | 35.48 | 35.099998 | 35.43 | 17685500 | 32.256407 | |
2013-11-14 | 35.099998 | 35.380001 | 35.060001 | 35.16 | 13851200 | 32.010591 | |
2013-11-13 | 35.00 | 35.169998 | 34.849998 | 35.07 | 22327200 | 31.928653 | |
2013-11-12 | 35.150002 | 35.32 | 34.970001 | 35.169998 | 19908700 | 32.019694 | |
2013-11-11 | 35.150002 | 35.25 | 34.970001 | 35.029999 | 12369600 | 31.892235 | |
2013-11-08 | 35.00 | 35.169998 | 34.560001 | 35.169998 | 29787300 | 32.019694 | |
2013-11-07 | 35.82 | 35.82 | 35.029999 | 35.110001 | 29290300 | 31.965071 | |
2013-11-06 | 35.77 | 36.00 | 35.720001 | 35.82 | 20856300 | 32.611473 | |
2013-11-05 | 36.25 | 36.330002 | 35.52 | 35.529999 | 33641900 | 32.347448 | |
2013-11-04 | 36.450001 | 36.52 | 36.18 | 36.450001 | 20024000 | 33.185042 | |
2013-11-01 | 36.50 | 36.799999 | 36.16 | 36.240002 | 41488500 | 32.993853 | |
2013-10-31 | 36.25 | 36.490002 | 36.00 | 36.200001 | 28789000 | 32.957436 | |
2013-10-30 | 36.32 | 36.400002 | 35.959999 | 36.259998 | 21847100 | 33.012059 | |
2013-10-29 | 35.66 | 36.470001 | 35.650002 | 36.27 | 45250300 | 33.021165 | |
2013-10-28 | 35.27 | 35.57 | 35.240002 | 35.57 | 23855600 | 32.383866 | |
2013-10-25 | 34.650002 | 35.240002 | 34.650002 | 35.189999 | 21286500 | 32.037903 | |
2013-10-24 | 35.009998 | 35.009998 | 34.23 | 34.630001 | 33911200 | 31.528066 | |
2013-10-23 | 35.07 | 35.34 | 34.91 | 35.279999 | 27257600 | 32.119842 | |
2013-10-22 | 35.349998 | 35.380001 | 35.060001 | 35.23 | 23986400 | 32.074321 | |
2013-10-21 | 35.02 | 35.299999 | 34.880001 | 35.220001 | 29449400 | 32.065218 | |
2013-10-18 | 34.52 | 34.880001 | 34.369999 | 34.610001 | 30466400 | 31.509858 | |
2013-10-17 | 34.369999 | 34.439999 | 34.130001 | 34.439999 | 22249600 | 31.355083 | |
2013-10-16 | 33.900002 | 34.200001 | 33.889999 | 34.200001 | 18699800 | 31.136583 | |
2013-10-15 | 33.869999 | 34.119999 | 33.709999 | 33.709999 | 16352900 | 30.690472 | |
2013-10-14 | 33.98 | 34.099998 | 33.869999 | 33.919998 | 18569600 | 30.881661 | |
2013-10-11 | 34.130001 | 34.25 | 33.93 | 34.200001 | 23647400 | 31.136583 | |
2013-10-10 | 34.09 | 34.150002 | 33.580002 | 34.150002 | 23818100 | 31.091062 | |
2013-10-09 | 33.23 | 34.099998 | 33.150002 | 33.75 | 33431200 | 30.72689 | |
2013-10-08 | 33.580002 | 33.650002 | 33.09 | 33.110001 | 32798400 | 30.144218 | |
2013-10-07 | 33.68 | 34.130001 | 33.630001 | 34.00 | 63369000 | 30.544804 | |
2013-10-04 | 33.68 | 33.790001 | 33.599998 | 33.75 | 69721900 | 30.32021 | |
2013-10-03 | 33.91 | 33.93 | 33.630001 | 33.639999 | 22437300 | 30.221388 | |
2013-10-02 | 33.970001 | 34.060001 | 33.75 | 33.939999 | 21510000 | 30.4909 | |
2013-10-01 | 33.790001 | 34.240002 | 33.759998 | 34.060001 | 16759800 | 30.598708 | |
2013-09-30 | 33.779999 | 33.889999 | 33.68 | 33.82 | 20819700 | 30.383096 | |
2013-09-27 | 34.110001 | 34.150002 | 33.82 | 33.98 | 13997900 | 30.526836 | |
2013-09-26 | 34.169998 | 34.43 | 34.09 | 34.23 | 16494200 | 30.75143 | |
2013-09-25 | 34.110001 | 34.369999 | 33.950001 | 34.049999 | 19111300 | 30.589722 | |
2013-09-24 | 34.099998 | 34.290001 | 34.009998 | 34.09 | 19233000 | 30.625658 | |
2013-09-23 | 34.400002 | 34.400002 | 33.709999 | 34.220001 | 23220100 | 30.742448 | |
2013-09-20 | 34.82 | 34.849998 | 34.200001 | 34.310001 | 36732100 | 30.823302 | |
2013-09-19 | 34.950001 | 34.950001 | 34.68 | 34.810001 | 15692200 | 31.27249 | |
2013-09-18 | 34.73 | 35.009998 | 34.310001 | 34.950001 | 22818400 | 31.398262 | |
2013-09-17 | 34.59 | 34.849998 | 34.549999 | 34.75 | 17798800 | 31.218586 | |
2013-09-16 | 34.57 | 34.73 | 34.360001 | 34.57 | 15869100 | 31.056878 | |
2013-09-13 | 34.509998 | 34.73 | 34.209999 | 34.32 | 14228600 | 30.832284 | |
2013-09-12 | 33.939999 | 34.450001 | 33.939999 | 34.380001 | 24637200 | 30.886188 | |
2013-09-11 | 33.98 | 34.25 | 33.869999 | 33.970001 | 21088000 | 30.517854 | |
2013-09-10 | 33.880001 | 34.099998 | 33.75 | 33.970001 | 27691300 | 30.517854 | |
2013-09-09 | 33.470001 | 33.720001 | 33.25 | 33.630001 | 18992500 | 30.212405 | |
2013-09-06 | 33.50 | 33.580002 | 33.23 | 33.41 | 19689900 | 30.014762 | |
2013-09-05 | 33.77 | 33.919998 | 33.27 | 33.34 | 19837600 | 29.951875 | |
2013-09-04 | 33.220001 | 33.75 | 33.209999 | 33.740002 | 18719300 | 30.311227 | |
2013-09-03 | 34.009998 | 34.110001 | 33.240002 | 33.32 | 30766900 | 29.933908 | |
2013-08-30 | 33.650002 | 33.889999 | 33.57 | 33.830002 | 20389100 | 30.392081 | |
2013-08-29 | 33.639999 | 34.060001 | 33.610001 | 33.650002 | 22239100 | 30.230373 | |
2013-08-28 | 33.700001 | 33.84 | 33.580002 | 33.580002 | 16659000 | 30.167487 | |
2013-08-27 | 33.57 | 34.060001 | 33.529999 | 33.689999 | 18669800 | 30.266306 | |
2013-08-26 | 34.310001 | 34.41 | 33.799999 | 33.82 | 13925200 | 30.383096 | |
2013-08-23 | 33.810001 | 34.330002 | 33.75 | 34.290001 | 29728700 | 30.805334 | |
2013-08-22 | 33.50 | 34.00 | 33.189999 | 33.82 | 25915800 | 30.383096 | |
2013-08-21 | 33.799999 | 33.849998 | 33.459999 | 33.48 | 20549500 | 30.077648 | |
2013-08-20 | 33.849998 | 34.09 | 33.779999 | 33.869999 | 16153300 | 30.428014 | |
2013-08-19 | 34.099998 | 34.18 | 33.630001 | 33.790001 | 21122800 | 30.356146 | |
2013-08-16 | 34.27 | 34.380001 | 33.91 | 34.18 | 24561800 | 30.706512 | |
2013-08-15 | 34.599998 | 34.709999 | 34.349998 | 34.349998 | 17793700 | 30.859234 | |
2013-08-14 | 34.759998 | 34.790001 | 34.509998 | 34.77 | 17403800 | 31.236554 | |
2013-08-13 | 34.950001 | 34.990002 | 34.57 | 34.720001 | 16207800 | 31.191636 | |
2013-08-12 | 34.75 | 34.970001 | 34.73 | 34.919998 | 15988300 | 31.371309 | |
2013-08-09 | 35.259998 | 35.310001 | 34.75 | 34.799999 | 21541600 | 31.263504 | |
2013-08-08 | 35.66 | 35.720001 | 35.119999 | 35.290001 | 17956300 | 31.70371 | |
2013-08-07 | 35.419998 | 35.73 | 35.419998 | 35.59 | 13290600 | 31.973223 | |
2013-08-06 | 35.619999 | 35.66 | 35.41 | 35.48 | 12804200 | 31.874401 | |
2013-08-05 | 35.700001 | 35.849998 | 35.57 | 35.669998 | 10239000 | 32.045091 | |
2013-08-02 | 35.599998 | 35.779999 | 35.509998 | 35.77 | 21751400 | 32.134931 | |
2013-08-01 | 35.650002 | 35.82 | 35.369999 | 35.720001 | 18436200 | 32.090013 | |
2013-07-31 | 35.43 | 35.580002 | 35.220001 | 35.27 | 21326100 | 31.685743 | |
2013-07-30 | 36.00 | 36.07 | 35.41 | 35.419998 | 19091300 | 31.820497 | |
2013-07-29 | 35.639999 | 36.00 | 35.57 | 35.880001 | 16625400 | 32.233753 | |
2013-07-26 | 35.41 | 35.700001 | 35.310001 | 35.599998 | 14157900 | 31.982205 | |
2013-07-25 | 35.18 | 35.57 | 35.16 | 35.459999 | 22083700 | 31.856433 | |
2013-07-24 | 35.389999 | 35.50 | 34.93 | 35.400002 | 30938800 | 31.802532 | |
2013-07-23 | 35.75 | 35.950001 | 35.50 | 35.810001 | 22951700 | 32.170867 | |
2013-07-22 | 35.77 | 35.889999 | 35.540001 | 35.580002 | 19201200 | 31.964241 | |
2013-07-19 | 35.830002 | 35.849998 | 35.52 | 35.810001 | 21153500 | 32.170867 | |
2013-07-18 | 35.860001 | 35.990002 | 35.610001 | 35.740002 | 19576400 | 32.107981 | |
2013-07-17 | 35.959999 | 36.310001 | 35.900002 | 35.959999 | 16805500 | 32.305621 | |
2013-07-16 | 35.619999 | 35.900002 | 35.599998 | 35.880001 | 17601900 | 32.233753 | |
2013-07-15 | 35.68 | 35.759998 | 35.259998 | 35.549999 | 17175600 | 31.937287 | |
2013-07-12 | 35.880001 | 35.91 | 35.560001 | 35.810001 | 19065700 | 32.170867 | |
2013-07-11 | 35.75 | 36.009998 | 35.68 | 35.869999 | 23075400 | 32.224767 | |
2013-07-10 | 35.59 | 35.68 | 35.25 | 35.389999 | 17837100 | 31.793547 | |
2013-07-09 | 35.77 | 35.830002 | 35.540001 | 35.599998 | 14487500 | 31.982205 | |
2013-07-08 | 35.619999 | 35.689999 | 35.389999 | 35.580002 | 15853600 | 31.964241 | |
2013-07-05 | 35.799999 | 35.900002 | 35.25 | 35.830002 | 17139100 | 31.784565 | |
2013-07-03 | 35.470001 | 35.740002 | 35.200001 | 35.619999 | 11600000 | 31.598273 | |
2013-07-02 | 35.290001 | 35.799999 | 35.150002 | 35.529999 | 18634900 | 31.518435 | |
2013-07-01 | 35.400002 | 35.68 | 35.189999 | 35.299999 | 19903400 | 31.314404 | |
2013-06-28 | 35.549999 | 35.689999 | 35.310001 | 35.400002 | 23913900 | 31.403115 | |
2013-06-27 | 35.529999 | 35.950001 | 35.50 | 35.630001 | 18251500 | 31.607146 | |
2013-06-26 | 35.419998 | 35.490002 | 35.09 | 35.330002 | 21911600 | 31.341019 | |
2013-06-25 | 34.689999 | 35.209999 | 34.540001 | 35.029999 | 67155500 | 31.074888 | |
2013-06-24 | 34.310001 | 34.849998 | 34.130001 | 34.459999 | 71219500 | 30.569245 | |
2013-06-21 | 34.549999 | 34.73 | 34.099998 | 34.470001 | 97444100 | 30.578118 | |
2013-06-20 | 35.00 | 35.200001 | 34.32 | 34.349998 | 31797500 | 30.471664 | |
2013-06-19 | 36.060001 | 36.139999 | 35.25 | 35.25 | 24464500 | 31.27005 | |
2013-06-18 | 35.830002 | 36.349998 | 35.790001 | 36.169998 | 15357900 | 32.086174 | |
2013-06-17 | 36.07 | 36.139999 | 35.48 | 35.759998 | 23364400 | 31.722466 | |
2013-06-14 | 36.200001 | 36.310001 | 35.889999 | 35.91 | 23972700 | 31.855531 | |
2013-06-13 | 35.610001 | 36.389999 | 35.610001 | 36.299999 | 20142600 | 32.201497 | |
2013-06-12 | 36.00 | 36.139999 | 35.57 | 35.619999 | 16955600 | 31.598273 | |
2013-06-11 | 35.860001 | 36.200001 | 35.720001 | 35.759998 | 26002900 | 31.722466 | |
2013-06-10 | 35.869999 | 36.110001 | 35.689999 | 35.990002 | 21852200 | 31.9265 | |
2013-06-07 | 35.970001 | 36.049999 | 35.380001 | 35.450001 | 26049300 | 31.447469 | |
2013-06-06 | 35.209999 | 35.860001 | 35.099998 | 35.810001 | 23058700 | 31.766823 | |
2013-06-05 | 35.66 | 35.720001 | 35.25 | 35.259998 | 22863800 | 31.278919 | |
2013-06-04 | 35.189999 | 35.869999 | 35.150002 | 35.669998 | 40467000 | 31.642627 | |
2013-06-03 | 34.990002 | 35.209999 | 34.580002 | 35.07 | 29759400 | 31.110372 | |
2013-05-31 | 35.330002 | 35.50 | 34.98 | 34.990002 | 35799800 | 31.039407 | |
2013-05-30 | 35.84 | 36.080002 | 35.50 | 35.50 | 25094300 | 31.491823 | |
2013-05-29 | 36.049999 | 36.060001 | 35.50 | 35.91 | 28740600 | 31.855531 | |
2013-05-28 | 37.040001 | 37.150002 | 36.16 | 36.18 | 29429000 | 32.095047 | |
2013-05-24 | 36.529999 | 36.779999 | 36.450001 | 36.75 | 14443900 | 32.60069 | |
2013-05-23 | 36.369999 | 36.810001 | 36.349998 | 36.740002 | 18120200 | 32.59182 | |
2013-05-22 | 36.939999 | 37.169998 | 36.450001 | 36.619999 | 28598200 | 32.485367 | |
2013-05-21 | 37.240002 | 37.240002 | 36.799999 | 36.939999 | 24867600 | 32.769236 | |
2013-05-20 | 37.400002 | 37.439999 | 37.130001 | 37.220001 | 14654200 | 33.017625 | |
2013-05-17 | 37.349998 | 37.470001 | 37.189999 | 37.439999 | 16712900 | 33.212783 | |
2013-05-16 | 37.419998 | 37.619999 | 37.330002 | 37.380001 | 13668400 | 33.15956 | |
2013-05-15 | 37.34 | 37.830002 | 37.290001 | 37.529999 | 23060400 | 33.292622 | |
2013-05-14 | 36.990002 | 37.23 | 36.860001 | 37.23 | 19478800 | 33.026494 | |
2013-05-13 | 37.299999 | 37.32 | 36.939999 | 37.00 | 18558100 | 32.822463 | |
2013-05-10 | 37.450001 | 37.529999 | 37.169998 | 37.360001 | 18182600 | 33.141818 | |
2013-05-09 | 37.700001 | 37.779999 | 37.200001 | 37.330002 | 23605900 | 33.115206 | |
2013-05-08 | 37.43 | 37.849998 | 37.360001 | 37.830002 | 15176200 | 33.558753 | |
2013-05-07 | 37.189999 | 37.52 | 37.09 | 37.52 | 14693200 | 33.283752 | |
2013-05-06 | 37.290001 | 37.330002 | 37.07 | 37.09 | 12113000 | 32.902302 | |
2013-05-03 | 37.869999 | 37.880001 | 37.220001 | 37.34 | 20239900 | 33.124075 | |
2013-05-02 | 37.619999 | 37.84 | 37.41 | 37.560001 | 16445100 | 33.319237 | |
2013-05-01 | 37.459999 | 37.970001 | 37.459999 | 37.560001 | 21834000 | 33.319237 | |
2013-04-30 | 37.369999 | 37.619999 | 37.279999 | 37.459999 | 24144700 | 33.230526 | |
2013-04-29 | 37.119999 | 37.34 | 37.02 | 37.299999 | 18914300 | 33.088591 | |
2013-04-26 | 37.279999 | 37.310001 | 36.880001 | 37.040001 | 33202800 | 32.857948 | |
2013-04-25 | 37.25 | 37.439999 | 37.07 | 37.279999 | 35807500 | 33.070848 | |
2013-04-24 | 37.09 | 37.259998 | 36.630001 | 37.040001 | 61126900 | 32.857948 | |
2013-04-23 | 38.799999 | 39.00 | 38.349998 | 39.00 | 25108800 | 34.596651 | |
2013-04-22 | 38.419998 | 38.759998 | 38.34 | 38.73 | 21502100 | 34.357135 | |
2013-04-19 | 37.860001 | 38.360001 | 37.759998 | 38.279999 | 24528000 | 33.957942 | |
2013-04-18 | 38.110001 | 38.130001 | 37.68 | 37.740002 | 20200000 | 33.478914 | |
2013-04-17 | 37.799999 | 38.00 | 37.549999 | 37.779999 | 22473100 | 33.514395 | |
2013-04-16 | 38.25 | 38.279999 | 37.919998 | 37.939999 | 24466600 | 33.65633 | |
2013-04-15 | 38.27 | 38.549999 | 37.91 | 37.950001 | 29249300 | 33.665203 | |
2013-04-12 | 38.419998 | 38.639999 | 38.419998 | 38.59 | 19725300 | 34.232942 | |
2013-04-11 | 38.150002 | 38.799999 | 38.150002 | 38.540001 | 25493600 | 34.188588 | |
2013-04-10 | 37.799999 | 38.299999 | 37.759998 | 38.18 | 19065800 | 33.869234 | |
2013-04-09 | 37.68 | 37.889999 | 37.509998 | 37.759998 | 22546700 | 33.496653 | |
2013-04-08 | 37.509998 | 37.790001 | 37.48 | 37.619999 | 23617200 | 33.37246 | |
2013-04-05 | 37.650002 | 38.049999 | 37.59 | 38.02 | 76489400 | 33.328107 | |
2013-04-04 | 37.349998 | 37.959999 | 37.32 | 37.91 | 72851500 | 33.231681 | |
2013-04-03 | 37.509998 | 37.599998 | 37.209999 | 37.279999 | 24291000 | 32.679426 | |
2013-04-02 | 37.48 | 37.689999 | 37.32 | 37.57 | 26227700 | 32.933639 | |
2013-04-01 | 36.709999 | 37.32 | 36.709999 | 37.25 | 24205600 | 32.653129 | |
2013-03-28 | 36.689999 | 36.830002 | 36.50 | 36.689999 | 37388800 | 32.162235 | |
2013-03-27 | 36.549999 | 36.790001 | 36.50 | 36.619999 | 17375800 | 32.100874 | |
2013-03-26 | 36.540001 | 36.77 | 36.349998 | 36.740002 | 18429200 | 32.206067 | |
2013-03-25 | 36.470001 | 36.59 | 36.299999 | 36.389999 | 23707600 | 31.899258 | |
2013-03-22 | 36.18 | 36.52 | 36.18 | 36.43 | 23912000 | 31.934322 | |
2013-03-21 | 36.099998 | 36.25 | 36.02 | 36.150002 | 20725800 | 31.688877 | |
2013-03-20 | 36.32 | 36.43 | 36.119999 | 36.189999 | 29883600 | 31.723938 | |
2013-03-19 | 36.259998 | 36.380001 | 36.029999 | 36.139999 | 19851800 | 31.680109 | |
2013-03-18 | 36.169998 | 36.34 | 36.119999 | 36.150002 | 20693400 | 31.688877 | |
2013-03-15 | 36.59 | 36.700001 | 36.240002 | 36.43 | 51077500 | 31.934322 | |
2013-03-14 | 36.669998 | 36.869999 | 36.59 | 36.860001 | 19513800 | 32.311258 | |
2013-03-13 | 36.73 | 36.82 | 36.560001 | 36.599998 | 15071000 | 32.083342 | |
2013-03-12 | 36.560001 | 36.84 | 36.52 | 36.720001 | 19613600 | 32.188535 | |
2013-03-11 | 36.650002 | 36.77 | 36.400002 | 36.599998 | 20019000 | 32.083342 | |
2013-03-08 | 36.540001 | 36.740002 | 36.540001 | 36.68 | 21495000 | 32.153471 | |
2013-03-07 | 36.369999 | 36.52 | 36.150002 | 36.389999 | 19227600 | 31.899258 | |
2013-03-06 | 36.639999 | 36.82 | 36.279999 | 36.290001 | 20448000 | 31.811599 | |
2013-03-05 | 36.529999 | 36.700001 | 36.50 | 36.599998 | 22608400 | 32.083342 | |
2013-03-04 | 36.00 | 36.27 | 35.91 | 36.23 | 18656000 | 31.759003 | |
2013-03-01 | 35.689999 | 36.080002 | 35.630001 | 36.009998 | 23501500 | 31.566151 | |
2013-02-28 | 35.799999 | 36.25 | 35.75 | 35.91 | 31849800 | 31.478493 | |
2013-02-27 | 35.549999 | 35.900002 | 35.459999 | 35.849998 | 23526300 | 31.425896 | |
2013-02-26 | 35.540001 | 35.700001 | 35.400002 | 35.490002 | 26263600 | 31.110325 | |
2013-02-25 | 35.77 | 36.080002 | 35.189999 | 35.189999 | 32523700 | 30.847344 | |
2013-02-22 | 35.450001 | 35.700001 | 35.220001 | 35.68 | 20813400 | 31.276877 | |
2013-02-21 | 35.360001 | 35.619999 | 35.00 | 35.43 | 25155400 | 31.057728 | |
2013-02-20 | 35.68 | 35.98 | 35.459999 | 35.470001 | 35656800 | 31.092793 | |
2013-02-19 | 35.369999 | 35.689999 | 35.369999 | 35.669998 | 16879600 | 31.268109 | |
2013-02-15 | 35.32 | 35.549999 | 35.150002 | 35.360001 | 24859300 | 30.996367 | |
2013-02-14 | 35.419998 | 35.439999 | 35.029999 | 35.290001 | 26204900 | 30.935005 | |
2013-02-13 | 35.669998 | 35.810001 | 35.34 | 35.419998 | 17402500 | 31.04896 | |
2013-02-12 | 35.25 | 35.669998 | 35.23 | 35.599998 | 16959000 | 31.206747 | |
2013-02-11 | 35.259998 | 35.310001 | 35.060001 | 35.23 | 13687800 | 30.882409 | |
2013-02-08 | 35.389999 | 35.529999 | 35.16 | 35.27 | 18275500 | 30.917473 | |
2013-02-07 | 35.439999 | 35.549999 | 35.060001 | 35.27 | 19054700 | 30.917473 | |
2013-02-06 | 35.099998 | 35.490002 | 35.099998 | 35.43 | 34952400 | 31.057728 | |
2013-02-05 | 35.380001 | 35.630001 | 35.330002 | 35.349998 | 20928300 | 30.987599 | |
2013-02-04 | 35.380001 | 35.470001 | 35.00 | 35.23 | 28233900 | 30.882409 | |
2013-02-01 | 35.16 | 35.630001 | 35.040001 | 35.509998 | 29182600 | 31.127854 |
Date | Open | High | Low | Close | Volume | Adj Close | |
---|---|---|---|---|---|---|---|
2015-08-14 | 247.240005 | 247.929993 | 241.770004 | 243.149994 | 4351700 | 243.149994 | |
2015-08-13 | 239.860001 | 246.479996 | 239.119995 | 242.509995 | 4681700 | 242.509995 | |
2015-08-12 | 235.00 | 239.770004 | 232.740005 | 238.169998 | 3728000 | 238.169998 | |
2015-08-11 | 237.149994 | 239.300003 | 234.440002 | 237.369995 | 4253300 | 237.369995 | |
2015-08-10 | 238.149994 | 242.970001 | 236.050003 | 241.139999 | 4175700 | 241.139999 | |
2015-08-07 | 243.580002 | 243.729996 | 238.389999 | 242.509995 | 5056000 | 242.509995 | |
2015-08-06 | 249.539993 | 255.00 | 236.119995 | 246.130005 | 14611800 | 246.130005 | |
2015-08-05 | 263.579987 | 271.00 | 260.399994 | 270.130005 | 5029700 | 270.130005 | |
2015-08-04 | 260.01001 | 266.720001 | 258.339996 | 266.279999 | 2332300 | 266.279999 | |
2015-08-03 | 266.290009 | 266.709991 | 257.070007 | 259.98999 | 2546400 | 259.98999 | |
2015-07-31 | 267.600006 | 269.359985 | 265.119995 | 266.149994 | 2213300 | 266.149994 | |
2015-07-30 | 262.690002 | 266.940002 | 262.109985 | 266.790009 | 2027600 | 266.790009 | |
2015-07-29 | 264.269989 | 267.890015 | 262.00 | 263.820007 | 2779900 | 263.820007 | |
2015-07-28 | 255.75 | 265.399994 | 251.839996 | 264.820007 | 3877400 | 264.820007 | |
2015-07-27 | 262.429993 | 264.429993 | 250.789993 | 253.009995 | 4684300 | 253.009995 | |
2015-07-24 | 267.380005 | 271.089996 | 263.920013 | 265.410004 | 2824500 | 265.410004 | |
2015-07-23 | 269.649994 | 269.899994 | 265.269989 | 267.200012 | 2214800 | 267.200012 | |
2015-07-22 | 261.269989 | 269.440002 | 260.859985 | 267.869995 | 3092200 | 267.869995 | |
2015-07-21 | 270.049988 | 273.50 | 266.549988 | 266.769989 | 6070300 | 266.769989 | |
2015-07-20 | 275.00 | 286.649994 | 272.540009 | 282.26001 | 4966000 | 282.26001 | |
2015-07-17 | 272.50 | 275.540009 | 268.25 | 274.660004 | 4985200 | 274.660004 | |
2015-07-16 | 264.220001 | 267.200012 | 263.160004 | 266.679993 | 1581100 | 266.679993 | |
2015-07-15 | 266.73999 | 267.48999 | 262.079987 | 263.140015 | 2000600 | 263.140015 | |
2015-07-14 | 262.100006 | 265.98999 | 260.51001 | 265.649994 | 1902100 | 265.649994 | |
2015-07-13 | 262.25 | 262.549988 | 256.049988 | 262.160004 | 2950000 | 262.160004 | |
2015-07-10 | 262.220001 | 263.00 | 257.820007 | 259.149994 | 2603500 | 259.149994 | |
2015-07-09 | 259.079987 | 262.950012 | 256.790009 | 257.920013 | 3325100 | 257.920013 | |
2015-07-08 | 259.320007 | 260.799988 | 254.309998 | 254.960007 | 6210800 | 254.960007 | |
2015-07-07 | 275.00 | 275.200012 | 260.769989 | 267.880005 | 6087400 | 267.880005 | |
2015-07-06 | 278.880005 | 281.690002 | 276.299988 | 279.720001 | 4103500 | 279.720001 | |
2015-07-02 | 280.200012 | 282.450012 | 273.309998 | 280.019989 | 7133100 | 280.019989 | |
2015-07-01 | 271.109985 | 272.619995 | 267.850006 | 269.149994 | 2099700 | 269.149994 | |
2015-06-30 | 264.799988 | 270.920013 | 264.00 | 268.26001 | 3077500 | 268.26001 | |
2015-06-29 | 261.950012 | 265.950012 | 260.700012 | 262.019989 | 3469400 | 262.019989 | |
2015-06-26 | 268.890015 | 269.109985 | 266.00 | 267.089996 | 3794200 | 267.089996 | |
2015-06-25 | 266.450012 | 271.410004 | 265.25 | 268.790009 | 2842100 | 268.790009 | |
2015-06-24 | 266.980011 | 267.350006 | 263.720001 | 265.170013 | 2410800 | 265.170013 | |
2015-06-23 | 260.320007 | 268.00 | 258.570007 | 267.670013 | 3861600 | 267.670013 | |
2015-06-22 | 262.149994 | 264.399994 | 255.690002 | 259.790009 | 4555600 | 259.790009 | |
2015-06-19 | 262.399994 | 263.799988 | 260.100006 | 262.51001 | 2450700 | 262.51001 | |
2015-06-18 | 262.00 | 263.459991 | 260.019989 | 261.890015 | 2778800 | 261.890015 | |
2015-06-17 | 252.169998 | 264.359985 | 252.020004 | 260.410004 | 5485500 | 260.410004 | |
2015-06-16 | 250.130005 | 253.440002 | 249.100006 | 253.119995 | 1979600 | 253.119995 | |
2015-06-15 | 249.699997 | 251.279999 | 246.009995 | 250.380005 | 2180200 | 250.380005 | |
2015-06-12 | 250.210007 | 253.460007 | 250.210007 | 250.690002 | 1415300 | 250.690002 | |
2015-06-11 | 253.259995 | 254.369995 | 250.429993 | 251.410004 | 2040400 | 251.410004 | |
2015-06-10 | 251.899994 | 254.00 | 248.50 | 250.699997 | 3450800 | 250.699997 | |
2015-06-09 | 255.399994 | 257.73999 | 254.139999 | 256.00 | 2581200 | 256.00 | |
2015-06-08 | 250.850006 | 258.75 | 250.309998 | 256.290009 | 5001200 | 256.290009 | |
2015-06-05 | 246.00 | 249.699997 | 245.679993 | 249.139999 | 3018600 | 249.139999 | |
2015-06-04 | 247.50 | 249.300003 | 245.710007 | 245.919998 | 2419100 | 245.919998 | |
2015-06-03 | 248.199997 | 250.720001 | 247.009995 | 248.990005 | 1775500 | 248.990005 | |
2015-06-02 | 248.919998 | 249.399994 | 246.300003 | 248.350006 | 2125800 | 248.350006 | |
2015-06-01 | 251.410004 | 251.600006 | 247.470001 | 249.449997 | 2501900 | 249.449997 | |
2015-05-29 | 251.00 | 252.869995 | 249.429993 | 250.800003 | 3781700 | 250.800003 | |
2015-05-28 | 247.029999 | 251.800003 | 245.050003 | 251.449997 | 3642500 | 251.449997 | |
2015-05-27 | 248.509995 | 249.50 | 245.550003 | 247.429993 | 3403600 | 247.429993 | |
2015-05-26 | 247.679993 | 252.00 | 246.50 | 247.460007 | 3490400 | 247.460007 | |
2015-05-22 | 245.380005 | 248.600006 | 245.009995 | 247.729996 | 2216200 | 247.729996 | |
2015-05-21 | 243.029999 | 246.619995 | 242.360001 | 245.619995 | 1966000 | 245.619995 | |
2015-05-20 | 247.130005 | 247.740005 | 241.369995 | 244.350006 | 3745100 | 244.350006 | |
2015-05-19 | 248.429993 | 251.00 | 246.149994 | 247.139999 | 3663500 | 247.139999 | |
2015-05-18 | 247.00 | 249.899994 | 246.00 | 248.75 | 3348000 | 248.75 | |
2015-05-15 | 243.929993 | 249.399994 | 242.50 | 248.839996 | 4515100 | 248.839996 | |
2015-05-14 | 244.820007 | 244.889999 | 241.25 | 244.100006 | 2844500 | 244.100006 | |
2015-05-13 | 247.610001 | 248.300003 | 242.25 | 243.179993 | 5396400 | 243.179993 | |
2015-05-12 | 240.110001 | 246.350006 | 238.190002 | 244.740005 | 6310000 | 244.740005 | |
2015-05-11 | 236.289993 | 242.880005 | 235.309998 | 239.490005 | 5659200 | 239.490005 | |
2015-05-08 | 235.990005 | 238.410004 | 233.699997 | 236.610001 | 4657900 | 236.610001 | |
2015-05-07 | 221.00 | 237.479996 | 220.25 | 236.800003 | 9436000 | 236.800003 | |
2015-05-06 | 234.100006 | 234.470001 | 228.199997 | 230.429993 | 4389100 | 230.429993 | |
2015-05-05 | 237.759995 | 239.50 | 229.130005 | 232.949997 | 5777000 | 232.949997 | |
2015-05-04 | 228.179993 | 234.729996 | 227.110001 | 230.509995 | 4425700 | 230.509995 | |
2015-05-01 | 229.940002 | 231.770004 | 220.410004 | 226.029999 | 5262200 | 226.029999 | |
2015-04-30 | 230.389999 | 232.889999 | 225.169998 | 226.050003 | 3882900 | 226.050003 | |
2015-04-29 | 230.050003 | 234.970001 | 227.630005 | 232.449997 | 3928900 | 232.449997 | |
2015-04-28 | 234.75 | 235.50 | 228.029999 | 230.479996 | 6077500 | 230.479996 | |
2015-04-27 | 222.559998 | 238.75 | 222.00 | 231.550003 | 11651900 | 231.550003 | |
2015-04-24 | 220.50 | 220.800003 | 218.009995 | 218.429993 | 2423100 | 218.429993 | |
2015-04-23 | 218.270004 | 221.479996 | 217.149994 | 218.600006 | 4406200 | 218.600006 | |
2015-04-22 | 212.50 | 221.880005 | 211.690002 | 219.440002 | 7836300 | 219.440002 | |
2015-04-21 | 205.800003 | 210.75 | 204.309998 | 209.410004 | 3415400 | 209.410004 | |
2015-04-20 | 206.779999 | 207.850006 | 203.850006 | 205.270004 | 2559300 | 205.270004 | |
2015-04-17 | 204.990005 | 206.880005 | 203.50 | 206.789993 | 2460500 | 206.789993 | |
2015-04-16 | 207.699997 | 209.169998 | 206.289993 | 206.699997 | 1656300 | 206.699997 | |
2015-04-15 | 207.460007 | 209.589996 | 206.600006 | 207.830002 | 1940000 | 207.830002 | |
2015-04-14 | 208.570007 | 209.490005 | 205.50 | 207.460007 | 3026000 | 207.460007 | |
2015-04-13 | 210.440002 | 213.00 | 209.050003 | 209.779999 | 3758200 | 209.779999 | |
2015-04-10 | 209.850006 | 211.649994 | 209.00 | 210.899994 | 4067700 | 210.899994 | |
2015-04-09 | 208.429993 | 210.369995 | 206.119995 | 210.089996 | 3800200 | 210.089996 | |
2015-04-08 | 208.199997 | 210.899994 | 205.869995 | 207.669998 | 6303100 | 207.669998 | |
2015-04-07 | 202.509995 | 205.059998 | 201.139999 | 203.25 | 4347900 | 203.25 | |
2015-04-06 | 198.00 | 207.75 | 197.50 | 203.100006 | 12455800 | 203.100006 | |
2015-04-02 | 190.229996 | 193.229996 | 190.00 | 191.00 | 5010400 | 191.00 | |
2015-04-01 | 188.699997 | 192.300003 | 186.050003 | 187.589996 | 3794600 | 187.589996 | |
2015-03-31 | 193.529999 | 193.759995 | 188.410004 | 188.770004 | 5026600 | 188.770004 | |
2015-03-30 | 185.850006 | 192.25 | 181.800003 | 190.570007 | 10089500 | 190.570007 | |
2015-03-27 | 189.070007 | 189.289993 | 181.399994 | 185.00 | 8604900 | 185.00 | |
2015-03-26 | 193.919998 | 194.789993 | 189.699997 | 190.410004 | 4128000 | 190.410004 | |
2015-03-25 | 198.270004 | 198.589996 | 192.699997 | 194.300003 | 5730400 | 194.300003 | |
2015-03-24 | 201.580002 | 203.789993 | 199.75 | 201.720001 | 3649900 | 201.720001 | |
2015-03-23 | 198.50 | 200.50 | 197.470001 | 199.630005 | 2631600 | 199.630005 | |
2015-03-20 | 197.449997 | 198.990005 | 195.619995 | 198.080002 | 4269500 | 198.080002 | |
2015-03-19 | 202.00 | 204.589996 | 194.529999 | 195.649994 | 8475200 | 195.649994 | |
2015-03-18 | 194.960007 | 200.880005 | 193.110001 | 200.710007 | 4820900 | 200.710007 | |
2015-03-17 | 195.429993 | 198.710007 | 193.940002 | 194.729996 | 4894100 | 194.729996 | |
2015-03-16 | 192.00 | 195.910004 | 189.800003 | 195.699997 | 5628800 | 195.699997 | |
2015-03-13 | 188.949997 | 191.75 | 187.320007 | 188.679993 | 5434300 | 188.679993 | |
2015-03-12 | 193.75 | 194.449997 | 189.75 | 191.070007 | 4149300 | 191.070007 | |
2015-03-11 | 191.149994 | 196.179993 | 191.009995 | 193.740005 | 4974900 | 193.740005 | |
2015-03-10 | 188.460007 | 193.50 | 187.600006 | 190.320007 | 5579700 | 190.320007 | |
2015-03-09 | 194.389999 | 194.490005 | 188.25 | 190.880005 | 6736700 | 190.880005 | |
2015-03-06 | 199.210007 | 200.75 | 192.149994 | 193.880005 | 6712400 | 193.880005 | |
2015-03-05 | 202.850006 | 206.190002 | 200.149994 | 200.630005 | 4877000 | 200.630005 | |
2015-03-04 | 199.25 | 202.520004 | 197.210007 | 202.440002 | 4222000 | 202.440002 | |
2015-03-03 | 196.809998 | 200.240005 | 195.320007 | 199.559998 | 4432300 | 199.559998 | |
2015-03-02 | 202.699997 | 203.339996 | 195.830002 | 197.330002 | 7922100 | 197.330002 | |
2015-02-27 | 206.899994 | 208.550003 | 202.800003 | 203.339996 | 3882100 | 203.339996 | |
2015-02-26 | 204.00 | 211.089996 | 202.220001 | 207.190002 | 6472900 | 207.190002 | |
2015-02-25 | 204.940002 | 207.139999 | 202.580002 | 203.759995 | 3909500 | 203.759995 | |
2015-02-24 | 207.289993 | 207.289993 | 201.699997 | 204.110001 | 6603600 | 204.110001 | |
2015-02-23 | 215.660004 | 218.199997 | 206.330002 | 207.339996 | 8499800 | 207.339996 | |
2015-02-20 | 210.779999 | 217.600006 | 209.809998 | 217.110001 | 5982100 | 217.110001 | |
2015-02-19 | 205.00 | 212.440002 | 203.75 | 211.710007 | 5154100 | 211.710007 | |
2015-02-18 | 204.169998 | 206.169998 | 202.600006 | 204.460007 | 2713600 | 204.460007 | |
2015-02-17 | 205.699997 | 205.699997 | 201.50 | 204.350006 | 3979600 | 204.350006 | |
2015-02-13 | 202.899994 | 205.990005 | 200.910004 | 203.770004 | 6191000 | 203.770004 | |
2015-02-12 | 193.570007 | 203.089996 | 193.279999 | 202.880005 | 15649600 | 202.880005 | |
2015-02-11 | 212.210007 | 214.740005 | 207.279999 | 212.800003 | 9769100 | 212.800003 | |
2015-02-10 | 217.550003 | 220.50 | 215.00 | 216.289993 | 5390500 | 216.289993 | |
2015-02-09 | 215.380005 | 217.929993 | 211.990005 | 217.479996 | 3472400 | 217.479996 | |
2015-02-06 | 222.00 | 223.399994 | 216.50 | 217.360001 | 3233200 | 217.360001 | |
2015-02-05 | 219.880005 | 225.479996 | 219.639999 | 220.990005 | 3522900 | 220.990005 | |
2015-02-04 | 218.289993 | 221.479996 | 216.800003 | 218.550003 | 3305400 | 218.550003 | |
2015-02-03 | 213.220001 | 220.369995 | 211.270004 | 218.360001 | 4826200 | 218.360001 | |
2015-02-02 | 203.970001 | 211.949997 | 203.300003 | 210.940002 | 4149200 | 210.940002 | |
2015-01-30 | 203.960007 | 207.470001 | 203.00 | 203.600006 | 3007000 | 203.600006 | |
2015-01-29 | 201.070007 | 205.979996 | 196.50 | 205.199997 | 3548100 | 205.199997 | |
2015-01-28 | 206.110001 | 206.369995 | 198.419998 | 199.369995 | 3149600 | 199.369995 | |
2015-01-27 | 204.419998 | 208.029999 | 203.300003 | 205.979996 | 2781000 | 205.979996 | |
2015-01-26 | 201.830002 | 208.619995 | 201.050003 | 206.550003 | 3234500 | 206.550003 | |
2015-01-23 | 200.289993 | 203.50 | 198.330002 | 201.289993 | 3438600 | 201.289993 | |
2015-01-22 | 197.00 | 203.240005 | 195.199997 | 201.619995 | 4116900 | 201.619995 | |
2015-01-21 | 189.550003 | 198.679993 | 189.509995 | 196.570007 | 4153000 | 196.570007 | |
2015-01-20 | 193.869995 | 194.119995 | 187.039993 | 191.929993 | 4503200 | 191.929993 | |
2015-01-16 | 190.699997 | 194.490005 | 189.649994 | 193.070007 | 3603200 | 193.070007 | |
2015-01-15 | 194.490005 | 195.75 | 190.00 | 191.869995 | 5216500 | 191.869995 | |
2015-01-14 | 185.830002 | 195.199997 | 185.00 | 192.690002 | 11551900 | 192.690002 | |
2015-01-13 | 203.320007 | 207.610001 | 200.910004 | 204.25 | 4477300 | 204.25 | |
2015-01-12 | 203.050003 | 204.470001 | 199.25 | 202.210007 | 5944200 | 202.210007 | |
2015-01-09 | 208.919998 | 209.979996 | 204.960007 | 206.660004 | 4668300 | 206.660004 | |
2015-01-08 | 212.809998 | 213.800003 | 210.009995 | 210.619995 | 3442500 | 210.619995 | |
2015-01-07 | 213.350006 | 214.779999 | 209.779999 | 210.949997 | 2968400 | 210.949997 | |
2015-01-06 | 210.059998 | 214.199997 | 204.210007 | 211.279999 | 6261900 | 211.279999 | |
2015-01-05 | 214.550003 | 216.50 | 207.160004 | 210.089996 | 5368500 | 210.089996 | |
2015-01-02 | 222.869995 | 223.25 | 213.259995 | 219.309998 | 4764400 | 219.309998 | |
2014-12-31 | 223.089996 | 225.679993 | 222.25 | 222.410004 | 2402100 | 222.410004 | |
2014-12-30 | 223.990005 | 225.649994 | 221.399994 | 222.229996 | 2903200 | 222.229996 | |
2014-12-29 | 226.899994 | 227.910004 | 224.020004 | 225.710007 | 2802500 | 225.710007 | |
2014-12-26 | 221.509995 | 228.50 | 221.50 | 227.820007 | 3327000 | 227.820007 | |
2014-12-24 | 219.770004 | 222.50 | 219.25 | 222.259995 | 1332200 | 222.259995 | |
2014-12-23 | 223.809998 | 224.320007 | 219.520004 | 220.970001 | 4505700 | 220.970001 | |
2014-12-22 | 220.00 | 224.059998 | 218.259995 | 222.600006 | 4799400 | 222.600006 | |
2014-12-19 | 220.190002 | 220.399994 | 214.50 | 219.289993 | 6910500 | 219.289993 | |
2014-12-18 | 212.380005 | 218.440002 | 211.800003 | 218.259995 | 7483300 | 218.259995 | |
2014-12-17 | 193.059998 | 206.649994 | 192.649994 | 205.820007 | 7367800 | 205.820007 | |
2014-12-16 | 200.889999 | 203.679993 | 195.369995 | 197.809998 | 8426100 | 197.809998 | |
2014-12-15 | 209.289993 | 209.800003 | 202.669998 | 204.039993 | 5218300 | 204.039993 | |
2014-12-12 | 204.820007 | 211.679993 | 204.50 | 207.00 | 7173800 | 207.00 | |
2014-12-11 | 210.529999 | 215.429993 | 208.229996 | 208.880005 | 6694400 | 208.880005 | |
2014-12-10 | 214.130005 | 216.770004 | 207.699997 | 209.839996 | 7314100 | 209.839996 | |
2014-12-09 | 209.339996 | 217.729996 | 204.270004 | 216.889999 | 9431500 | 216.889999 | |
2014-12-08 | 221.539993 | 224.860001 | 212.339996 | 214.360001 | 9225600 | 214.360001 | |
2014-12-05 | 228.669998 | 229.389999 | 222.259995 | 223.710007 | 6063600 | 223.710007 | |
2014-12-04 | 228.600006 | 230.899994 | 227.809998 | 228.279999 | 3855600 | 228.279999 | |
2014-12-03 | 226.25 | 229.720001 | 225.50 | 229.300003 | 5307700 | 229.300003 | |
2014-12-02 | 234.570007 | 234.880005 | 228.00 | 231.429993 | 5867700 | 231.429993 | |
2014-12-01 | 241.160004 | 242.470001 | 229.009995 | 231.639999 | 8619400 | 231.639999 | |
2014-11-28 | 245.350006 | 246.690002 | 242.520004 | 244.520004 | 2119700 | 244.520004 | |
2014-11-26 | 248.339996 | 249.00 | 246.600006 | 248.440002 | 1981200 | 248.440002 | |
2014-11-25 | 247.350006 | 249.720001 | 246.089996 | 248.089996 | 3155900 | 248.089996 | |
2014-11-24 | 245.199997 | 247.600006 | 240.639999 | 246.720001 | 4786500 | 246.720001 | |
2014-11-21 | 252.210007 | 252.779999 | 242.169998 | 242.779999 | 7481800 | 242.779999 | |
2014-11-20 | 247.949997 | 250.929993 | 246.00 | 248.710007 | 3584000 | 248.710007 | |
2014-11-19 | 250.610001 | 251.880005 | 245.600006 | 247.740005 | 7914500 | 247.740005 | |
2014-11-18 | 255.860001 | 259.98999 | 255.509995 | 257.700012 | 4473000 | 257.700012 | |
2014-11-17 | 257.48999 | 259.00 | 252.020004 | 253.979996 | 4024200 | 253.979996 | |
2014-11-14 | 250.00 | 258.850006 | 248.50 | 258.679993 | 6098000 | 258.679993 | |
2014-11-13 | 250.619995 | 255.75 | 250.25 | 251.699997 | 6233800 | 251.699997 | |
2014-11-12 | 249.720001 | 252.339996 | 245.580002 | 249.100006 | 5867400 | 249.100006 | |
2014-11-11 | 242.550003 | 251.820007 | 242.00 | 251.080002 | 7948800 | 251.080002 | |
2014-11-10 | 239.110001 | 242.880005 | 236.800003 | 241.929993 | 4577200 | 241.929993 | |
2014-11-07 | 242.190002 | 242.839996 | 237.199997 | 240.199997 | 5161000 | 240.199997 | |
2014-11-06 | 234.490005 | 246.690002 | 228.50 | 241.220001 | 15354700 | 241.220001 | |
2014-11-05 | 241.00 | 241.360001 | 230.529999 | 230.970001 | 9045900 | 230.970001 | |
2014-11-04 | 240.490005 | 242.350006 | 236.529999 | 238.929993 | 3682600 | 238.929993 | |
2014-11-03 | 243.00 | 247.559998 | 241.320007 | 242.589996 | 4203800 | 242.589996 | |
2014-10-31 | 242.509995 | 243.119995 | 238.75 | 241.699997 | 3775300 | 241.699997 | |
2014-10-30 | 238.139999 | 240.50 | 235.059998 | 238.660004 | 3226700 | 238.660004 | |
2014-10-29 | 241.130005 | 241.50 | 235.639999 | 238.100006 | 4962500 | 238.100006 | |
2014-10-28 | 229.600006 | 244.600006 | 228.25 | 242.770004 | 10484800 | 242.770004 | |
2014-10-27 | 234.25 | 234.610001 | 220.309998 | 221.669998 | 9553300 | 221.669998 | |
2014-10-24 | 236.270004 | 237.800003 | 231.199997 | 235.240005 | 3463300 | 235.240005 | |
2014-10-23 | 234.660004 | 236.279999 | 232.00 | 235.289993 | 3492400 | 235.289993 | |
2014-10-22 | 233.190002 | 237.389999 | 230.559998 | 231.100006 | 4116600 | 231.100006 | |
2014-10-21 | 234.270004 | 235.389999 | 230.800003 | 235.339996 | 4130300 | 235.339996 | |
2014-10-20 | 226.720001 | 232.399994 | 225.509995 | 230.470001 | 3494400 | 230.470001 | |
2014-10-17 | 233.380005 | 234.770004 | 226.550003 | 227.479996 | 10549400 | 227.479996 | |
2014-10-16 | 219.720001 | 229.919998 | 219.100006 | 226.350006 | 5399300 | 226.350006 | |
2014-10-15 | 220.00 | 230.990005 | 217.320007 | 229.699997 | 9147300 | 229.699997 | |
2014-10-14 | 228.25 | 232.470001 | 223.00 | 227.059998 | 7105300 | 227.059998 | |
2014-10-13 | 238.570007 | 238.960007 | 221.00 | 224.589996 | 11268700 | 224.589996 | |
2014-10-10 | 244.639999 | 245.889999 | 235.199997 | 236.910004 | 12888300 | 236.910004 | |
2014-10-09 | 262.25 | 265.540009 | 254.399994 | 257.01001 | 7361300 | 257.01001 | |
2014-10-08 | 260.100006 | 262.880005 | 252.639999 | 259.279999 | 5055100 | 259.279999 | |
2014-10-07 | 258.529999 | 261.459991 | 255.729996 | 259.570007 | 4485500 | 259.570007 | |
2014-10-06 | 259.130005 | 262.48999 | 257.799988 | 260.619995 | 7713300 | 260.619995 | |
2014-10-03 | 253.059998 | 256.50 | 251.029999 | 255.210007 | 5406300 | 255.210007 | |
2014-10-02 | 250.199997 | 252.789993 | 245.360001 | 251.419998 | 8998200 | 251.419998 | |
2014-10-01 | 242.199997 | 242.660004 | 235.649994 | 240.240005 | 5941700 | 240.240005 | |
2014-09-30 | 246.919998 | 247.649994 | 240.119995 | 242.679993 | 4238300 | 242.679993 | |
2014-09-29 | 244.00 | 248.639999 | 241.380005 | 245.259995 | 4852700 | 245.259995 | |
2014-09-26 | 248.25 | 249.729996 | 246.070007 | 246.600006 | 3795400 | 246.600006 | |
2014-09-25 | 252.520004 | 254.960007 | 246.100006 | 246.949997 | 4834200 | 246.949997 | |
2014-09-24 | 251.119995 | 252.839996 | 247.039993 | 252.139999 | 3749500 | 252.139999 | |
2014-09-23 | 245.220001 | 253.800003 | 245.00 | 250.410004 | 5658700 | 250.410004 | |
2014-09-22 | 255.00 | 256.019989 | 244.710007 | 250.029999 | 8214100 | 250.029999 | |
2014-09-19 | 257.98999 | 261.429993 | 255.270004 | 259.320007 | 6810900 | 259.320007 | |
2014-09-18 | 263.359985 | 265.600006 | 262.320007 | 263.820007 | 3692600 | 263.820007 | |
2014-09-17 | 262.410004 | 264.700012 | 259.50 | 261.380005 | 5177700 | 261.380005 | |
2014-09-16 | 255.149994 | 262.459991 | 252.419998 | 260.73999 | 8300100 | 260.73999 | |
2014-09-15 | 274.369995 | 274.399994 | 249.130005 | 253.860001 | 16455400 | 253.860001 | |
2014-09-12 | 280.50 | 282.390015 | 277.00 | 279.200012 | 3324600 | 279.200012 | |
2014-09-11 | 280.459991 | 284.790009 | 278.630005 | 280.309998 | 3766100 | 280.309998 | |
2014-09-10 | 279.50 | 281.410004 | 273.660004 | 281.100006 | 3781300 | 281.100006 | |
2014-09-09 | 282.98999 | 285.48999 | 277.00 | 278.480011 | 4558800 | 278.480011 | |
2014-09-08 | 277.619995 | 284.880005 | 277.519989 | 282.109985 | 5501600 | 282.109985 | |
2014-09-05 | 282.549988 | 282.899994 | 272.51001 | 277.390015 | 11169900 | 277.390015 | |
2014-09-04 | 284.01001 | 291.420013 | 280.399994 | 286.040009 | 8341700 | 286.040009 | |
2014-09-03 | 287.670013 | 288.00 | 280.100006 | 281.190002 | 6772300 | 281.190002 | |
2014-09-02 | 275.50 | 284.890015 | 274.299988 | 284.119995 | 9852400 | 284.119995 | |
2014-08-29 | 268.700012 | 272.00 | 267.51001 | 269.700012 | 6447100 | 269.700012 | |
2014-08-28 | 261.890015 | 264.480011 | 261.640015 | 263.859985 | 2844900 | 263.859985 | |
2014-08-27 | 263.50 | 264.23999 | 260.290009 | 263.25 | 2985100 | 263.25 | |
2014-08-26 | 264.980011 | 265.50 | 261.660004 | 261.73999 | 3818000 | 261.73999 | |
2014-08-25 | 258.190002 | 263.679993 | 258.190002 | 262.549988 | 4318100 | 262.549988 | |
2014-08-22 | 254.539993 | 256.950012 | 252.610001 | 256.779999 | 2833400 | 256.779999 | |
2014-08-21 | 256.519989 | 258.799988 | 253.259995 | 254.339996 | 2915600 | 254.339996 | |
2014-08-20 | 254.669998 | 258.73999 | 253.00 | 255.710007 | 3027900 | 255.710007 | |
2014-08-19 | 258.869995 | 259.329987 | 251.619995 | 256.76001 | 5334800 | 256.76001 | |
2014-08-18 | 263.25 | 267.26001 | 259.75 | 259.940002 | 5849200 | 259.940002 | |
2014-08-15 | 261.480011 | 262.089996 | 258.50 | 262.01001 | 3867900 | 262.01001 | |
2014-08-14 | 262.48999 | 263.00 | 256.50 | 261.380005 | 4126600 | 261.380005 | |
2014-08-13 | 262.01001 | 265.640015 | 259.609985 | 260.309998 | 6932600 | 260.309998 | |
2014-08-12 | 258.079987 | 260.299988 | 254.580002 | 259.959991 | 6382300 | 259.959991 | |
2014-08-11 | 255.479996 | 263.73999 | 255.00 | 259.320007 | 8101300 | 259.320007 | |
2014-08-08 | 251.160004 | 251.759995 | 246.50 | 248.130005 | 5090100 | 248.130005 | |
2014-08-07 | 250.119995 | 256.690002 | 249.119995 | 252.389999 | 7478900 | 252.389999 | |
2014-08-06 | 238.899994 | 251.419998 | 238.580002 | 248.929993 | 9249300 | 248.929993 | |
2014-08-05 | 237.470001 | 242.990005 | 235.690002 | 238.490005 | 5388600 | 238.490005 | |
2014-08-04 | 234.380005 | 240.50 | 233.270004 | 238.520004 | 5959700 | 238.520004 | |
2014-08-01 | 226.089996 | 237.50 | 226.00 | 233.270004 | 11895800 | 233.270004 | |
2014-07-31 | 229.259995 | 231.399994 | 221.50 | 223.300003 | 7749100 | 223.300003 | |
2014-07-30 | 221.919998 | 229.600006 | 221.039993 | 228.919998 | 4927800 | 228.919998 | |
2014-07-29 | 226.610001 | 228.300003 | 224.860001 | 225.009995 | 3382400 | 225.009995 | |
2014-07-28 | 224.25 | 232.00 | 221.399994 | 224.820007 | 6514300 | 224.820007 | |
2014-07-25 | 222.720001 | 226.970001 | 221.75 | 223.570007 | 3087100 | 223.570007 | |
2014-07-24 | 223.25 | 225.100006 | 220.800003 | 223.539993 | 3245500 | 223.539993 | |
2014-07-23 | 220.009995 | 224.75 | 219.429993 | 222.490005 | 3083300 | 222.490005 | |
2014-07-22 | 222.190002 | 223.300003 | 219.110001 | 219.580002 | 2730000 | 219.580002 | |
2014-07-21 | 217.25 | 223.210007 | 216.720001 | 220.539993 | 3822200 | 220.539993 | |
2014-07-18 | 215.949997 | 221.210007 | 215.929993 | 220.020004 | 4253700 | 220.020004 | |
2014-07-17 | 216.160004 | 220.550003 | 213.600006 | 215.399994 | 4649400 | 215.399994 | |
2014-07-16 | 221.820007 | 224.800003 | 216.820007 | 217.160004 | 4044500 | 217.160004 | |
2014-07-15 | 226.729996 | 227.649994 | 218.100006 | 219.580002 | 5718500 | 219.580002 | |
2014-07-14 | 219.990005 | 228.789993 | 215.449997 | 226.699997 | 7203200 | 226.699997 | |
2014-07-11 | 220.610001 | 221.600006 | 217.600006 | 218.130005 | 3302300 | 218.130005 | |
2014-07-10 | 217.179993 | 222.220001 | 216.039993 | 219.460007 | 4863900 | 219.460007 | |
2014-07-09 | 221.270004 | 224.220001 | 219.210007 | 223.059998 | 4115400 | 223.059998 | |
2014-07-08 | 218.649994 | 220.960007 | 214.270004 | 219.070007 | 7836200 | 219.070007 | |
2014-07-07 | 227.50 | 229.779999 | 220.399994 | 222.660004 | 5893700 | 222.660004 | |
2014-07-03 | 231.289993 | 231.899994 | 224.00 | 229.25 | 5166700 | 229.25 | |
2014-07-02 | 240.660004 | 242.330002 | 227.070007 | 229.429993 | 8027400 | 229.429993 | |
2014-07-01 | 242.460007 | 243.440002 | 238.699997 | 239.720001 | 4336100 | 239.720001 | |
2014-06-30 | 239.550003 | 244.490005 | 239.00 | 240.059998 | 4828600 | 240.059998 | |
2014-06-27 | 234.690002 | 240.00 | 234.50 | 239.059998 | 5635000 | 239.059998 | |
2014-06-26 | 237.169998 | 240.399994 | 234.210007 | 235.600006 | 5121400 | 235.600006 | |
2014-06-25 | 233.050003 | 237.550003 | 230.240005 | 236.889999 | 5801600 | 236.889999 | |
2014-06-24 | 238.970001 | 241.880005 | 231.630005 | 232.50 | 8075900 | 232.50 | |
2014-06-23 | 229.509995 | 238.990005 | 228.220001 | 237.220001 | 7791100 | 237.220001 | |
2014-06-20 | 228.520004 | 231.289993 | 226.199997 | 229.589996 | 4903900 | 229.589996 | |
2014-06-19 | 228.880005 | 235.309998 | 227.00 | 227.789993 | 8793100 | 227.789993 | |
2014-06-18 | 231.50 | 231.710007 | 226.119995 | 227.119995 | 6940200 | 227.119995 | |
2014-06-17 | 224.110001 | 235.539993 | 222.850006 | 231.669998 | 13304900 | 231.669998 | |
2014-06-16 | 206.759995 | 225.490005 | 206.259995 | 224.610001 | 13246400 | 224.610001 | |
2014-06-13 | 204.779999 | 206.789993 | 201.580002 | 206.419998 | 3544300 | 206.419998 | |
2014-06-12 | 205.100006 | 209.880005 | 202.710007 | 203.520004 | 5993700 | 203.520004 | |
2014-06-11 | 201.50 | 205.00 | 199.25 | 204.470001 | 3977500 | 204.470001 | |
2014-06-10 | 204.429993 | 206.970001 | 201.550003 | 202.300003 | 3514700 | 202.300003 | |
2014-06-09 | 207.949997 | 209.990005 | 204.199997 | 205.309998 | 2805700 | 205.309998 | |
2014-06-06 | 209.75 | 210.809998 | 207.179993 | 208.169998 | 3073800 | 208.169998 | |
2014-06-05 | 204.470001 | 209.199997 | 204.050003 | 206.899994 | 4054600 | 206.899994 | |
2014-06-04 | 204.350006 | 206.259995 | 200.399994 | 203.990005 | 3427400 | 203.990005 | |
2014-06-03 | 203.490005 | 208.00 | 202.589996 | 204.940002 | 3860800 | 204.940002 | |
2014-06-02 | 207.330002 | 209.350006 | 201.669998 | 204.699997 | 4655100 | 204.699997 | |
2014-05-30 | 210.300003 | 214.800003 | 207.020004 | 207.770004 | 5581100 | 207.770004 | |
2014-05-29 | 210.570007 | 212.490005 | 207.720001 | 210.240005 | 3692500 | 210.240005 | |
2014-05-28 | 210.020004 | 212.770004 | 205.259995 | 210.240005 | 5495100 | 210.240005 | |
2014-05-27 | 208.520004 | 213.869995 | 207.699997 | 211.559998 | 5341100 | 211.559998 | |
2014-05-23 | 204.529999 | 207.759995 | 202.50 | 207.300003 | 4006800 | 207.300003 | |
2014-05-22 | 200.350006 | 206.880005 | 199.559998 | 204.880005 | 6214500 | 204.880005 | |
2014-05-21 | 196.179993 | 199.869995 | 194.789993 | 199.449997 | 5285400 | 199.449997 | |
2014-05-20 | 196.940002 | 199.330002 | 193.070007 | 195.300003 | 5546100 | 195.300003 | |
2014-05-19 | 190.720001 | 196.889999 | 190.00 | 196.089996 | 4571700 | 196.089996 | |
2014-05-16 | 188.949997 | 192.039993 | 187.720001 | 191.559998 | 4487700 | 191.559998 | |
2014-05-15 | 189.979996 | 192.660004 | 185.300003 | 188.589996 | 6040400 | 188.589996 | |
2014-05-14 | 188.949997 | 193.479996 | 187.100006 | 190.619995 | 5406700 | 190.619995 | |
2014-05-13 | 183.759995 | 191.339996 | 183.00 | 190.160004 | 7097200 | 190.160004 | |
2014-05-12 | 183.869995 | 187.190002 | 179.880005 | 184.669998 | 7002300 | 184.669998 | |
2014-05-09 | 179.860001 | 183.399994 | 177.220001 | 182.259995 | 8495200 | 182.259995 | |
2014-05-08 | 182.00 | 194.399994 | 178.00 | 178.589996 | 20056600 | 178.589996 | |
2014-05-07 | 209.639999 | 210.199997 | 197.25 | 201.350006 | 10179300 | 201.350006 | |
2014-05-06 | 216.600006 | 218.660004 | 206.850006 | 207.279999 | 5636700 | 207.279999 | |
2014-05-05 | 209.479996 | 217.690002 | 208.520004 | 216.610001 | 5147000 | 216.610001 | |
2014-05-02 | 208.600006 | 211.360001 | 206.520004 | 210.910004 | 4086800 | 210.910004 | |
2014-05-01 | 207.080002 | 214.020004 | 205.690002 | 207.729996 | 5439900 | 207.729996 | |
2014-04-30 | 203.600006 | 208.160004 | 201.279999 | 207.889999 | 4440600 | 207.889999 | |
2014-04-29 | 198.210007 | 207.149994 | 195.529999 | 206.919998 | 5779100 | 206.919998 | |
2014-04-28 | 200.00 | 203.789993 | 190.50 | 198.509995 | 7042000 | 198.509995 | |
2014-04-25 | 202.00 | 206.699997 | 197.649994 | 199.850006 | 6996700 | 199.850006 | |
2014-04-24 | 210.809998 | 212.800003 | 203.199997 | 207.860001 | 5495200 | 207.860001 | |
2014-04-23 | 216.330002 | 216.740005 | 207.00 | 207.990005 | 7295600 | 207.990005 | |
2014-04-22 | 206.360001 | 219.330002 | 205.009995 | 218.639999 | 9804700 | 218.639999 | |
2014-04-21 | 197.080002 | 206.199997 | 194.00 | 204.380005 | 5258200 | 204.380005 | |
2014-04-17 | 199.610001 | 202.289993 | 194.080002 | 198.119995 | 5926800 | 198.119995 | |
2014-04-16 | 197.00 | 199.990005 | 190.820007 | 199.110001 | 7202200 | 199.110001 | |
2014-04-15 | 199.089996 | 199.289993 | 184.320007 | 193.910004 | 13659300 | 193.910004 | |
2014-04-14 | 207.600006 | 208.440002 | 194.410004 | 198.089996 | 7703000 | 198.089996 | |
2014-04-11 | 200.610001 | 207.00 | 198.600006 | 203.779999 | 9067200 | 203.779999 | |
2014-04-10 | 216.820007 | 217.50 | 203.789993 | 204.190002 | 7211500 | 204.190002 | |
2014-04-09 | 216.759995 | 218.449997 | 210.889999 | 216.929993 | 5157900 | 216.929993 | |
2014-04-08 | 210.050003 | 216.490005 | 206.419998 | 215.460007 | 6889300 | 215.460007 | |
2014-04-07 | 205.809998 | 216.199997 | 203.509995 | 207.520004 | 9855500 | 207.520004 | |
2014-04-04 | 226.009995 | 228.270004 | 211.25 | 212.229996 | 11345600 | 212.229996 | |
2014-04-03 | 230.300003 | 235.729996 | 222.00 | 225.399994 | 10923700 | 225.399994 | |
2014-04-02 | 220.00 | 230.889999 | 218.050003 | 230.289993 | 10782300 | 230.289993 | |
2014-04-01 | 209.020004 | 218.160004 | 208.580002 | 216.970001 | 7371400 | 216.970001 | |
2014-03-31 | 216.50 | 216.75 | 206.389999 | 208.449997 | 8380000 | 208.449997 | |
2014-03-28 | 212.800003 | 216.720001 | 210.270004 | 212.369995 | 9684800 | 212.369995 | |
2014-03-27 | 212.369995 | 213.600006 | 203.00 | 207.320007 | 9495700 | 207.320007 | |
2014-03-26 | 221.949997 | 222.600006 | 211.350006 | 212.960007 | 6907300 | 212.960007 | |
2014-03-25 | 224.139999 | 227.050003 | 217.899994 | 220.440002 | 7865400 | 220.440002 | |
2014-03-24 | 229.75 | 229.899994 | 210.270004 | 220.169998 | 11328800 | 220.169998 | |
2014-03-21 | 236.020004 | 236.199997 | 227.50 | 228.889999 | 8216900 | 228.889999 | |
2014-03-20 | 236.160004 | 239.25 | 233.360001 | 234.910004 | 3817900 | 234.910004 | |
2014-03-19 | 241.389999 | 241.550003 | 233.509995 | 235.839996 | 5071300 | 235.839996 | |
2014-03-18 | 236.949997 | 241.50 | 235.020004 | 240.039993 | 6242300 | 240.039993 | |
2014-03-17 | 234.949997 | 237.929993 | 230.50 | 233.979996 | 5912600 | 233.979996 | |
2014-03-14 | 235.289993 | 236.940002 | 228.320007 | 230.970001 | 8289700 | 230.970001 | |
2014-03-13 | 243.789993 | 244.190002 | 234.00 | 237.789993 | 6236300 | 237.789993 | |
2014-03-12 | 231.50 | 247.50 | 231.110001 | 241.490005 | 9754400 | 241.490005 | |
2014-03-11 | 236.50 | 244.600006 | 232.429993 | 234.410004 | 8810100 | 234.410004 | |
2014-03-10 | 242.699997 | 243.00 | 236.059998 | 238.839996 | 7728100 | 238.839996 | |
2014-03-07 | 252.940002 | 254.850006 | 244.410004 | 246.210007 | 7812300 | 246.210007 | |
2014-03-06 | 254.139999 | 257.50 | 249.449997 | 252.940002 | 7361100 | 252.940002 | |
2014-03-05 | 256.720001 | 256.98999 | 251.800003 | 252.660004 | 5935700 | 252.660004 | |
2014-03-04 | 258.480011 | 260.00 | 252.830002 | 254.839996 | 8745600 | 254.839996 | |
2014-03-03 | 237.259995 | 251.649994 | 234.990005 | 250.559998 | 13089300 | 250.559998 | |
2014-02-28 | 249.649994 | 252.679993 | 242.550003 | 244.809998 | 14589800 | 244.809998 | |
2014-02-27 | 261.25 | 261.899994 | 248.330002 | 252.539993 | 17945800 | 252.539993 | |
2014-02-26 | 258.579987 | 265.00 | 247.50 | 253.00 | 24604600 | 253.00 | |
2014-02-25 | 230.00 | 259.200012 | 228.449997 | 248.00 | 32681700 | 248.00 | |
2014-02-24 | 208.759995 | 218.360001 | 208.320007 | 217.649994 | 8278400 | 217.649994 | |
2014-02-21 | 211.639999 | 213.979996 | 209.190002 | 209.600006 | 7818800 | 209.600006 | |
2014-02-20 | 215.009995 | 215.210007 | 206.270004 | 209.970001 | 18002300 | 209.970001 | |
2014-02-19 | 203.699997 | 203.699997 | 193.410004 | 193.639999 | 16169000 | 193.639999 | |
2014-02-18 | 205.240005 | 206.00 | 201.360001 | 203.699997 | 9332800 | 203.699997 | |
2014-02-14 | 198.100006 | 201.880005 | 197.00 | 198.229996 | 6158000 | 198.229996 | |
2014-02-13 | 193.339996 | 202.720001 | 193.25 | 199.630005 | 8029300 | 199.630005 | |
2014-02-12 | 195.779999 | 198.270004 | 194.320007 | 195.320007 | 5173700 | 195.320007 | |
2014-02-11 | 198.970001 | 202.199997 | 192.699997 | 196.619995 | 10709900 | 196.619995 | |
2014-02-10 | 189.339996 | 199.300003 | 189.320007 | 196.559998 | 12970700 | 196.559998 | |
2014-02-07 | 181.009995 | 186.630005 | 179.600006 | 186.529999 | 8928500 | 186.529999 | |
2014-02-06 | 176.300003 | 180.110001 | 176.00 | 178.380005 | 5841600 | 178.380005 | |
2014-02-05 | 178.300003 | 180.589996 | 169.360001 | 174.419998 | 7268000 | 174.419998 | |
2014-02-04 | 180.699997 | 181.600006 | 176.199997 | 178.729996 | 4686300 | 178.729996 | |
2014-02-03 | 182.889999 | 184.880005 | 175.160004 | 177.110001 | 6764900 | 177.110001 | |
2014-01-31 | 178.850006 | 186.00 | 178.509995 | 181.410004 | 6508800 | 181.410004 | |
2014-01-30 | 178.00 | 184.779999 | 177.009995 | 182.839996 | 8565000 | 182.839996 | |
2014-01-29 | 175.300003 | 179.089996 | 173.130005 | 175.229996 | 5935500 | 175.229996 | |
2014-01-28 | 171.50 | 178.979996 | 171.00 | 178.380005 | 6093400 | 178.380005 | |
2014-01-27 | 175.160004 | 177.919998 | 164.710007 | 169.619995 | 8716400 | 169.619995 | |
2014-01-24 | 177.850006 | 180.479996 | 173.529999 | 174.600006 | 7664300 | 174.600006 | |
2014-01-23 | 177.229996 | 182.380005 | 173.419998 | 181.50 | 7867400 | 181.50 | |
2014-01-22 | 177.809998 | 180.320007 | 174.759995 | 178.559998 | 7022600 | 178.559998 | |
2014-01-21 | 171.240005 | 177.289993 | 170.809998 | 176.679993 | 9734700 | 176.679993 | |
2014-01-17 | 170.190002 | 173.199997 | 167.949997 | 170.009995 | 9206200 | 170.009995 | |
2014-01-16 | 162.50 | 172.699997 | 162.399994 | 170.970001 | 11959400 | 170.970001 | |
2014-01-15 | 168.449997 | 172.229996 | 162.100006 | 164.130005 | 20465600 | 164.130005 | |
2014-01-14 | 140.50 | 162.00 | 136.669998 | 161.270004 | 27607000 | 161.270004 | |
2014-01-13 | 145.779999 | 147.00 | 137.820007 | 139.339996 | 6316100 | 139.339996 | |
2014-01-10 | 148.460007 | 148.899994 | 142.25 | 145.720001 | 7446100 | 145.720001 | |
2014-01-09 | 152.50 | 153.429993 | 146.850006 | 147.529999 | 5382000 | 147.529999 | |
2014-01-08 | 148.850006 | 153.699997 | 148.759995 | 151.279999 | 6163200 | 151.279999 | |
2014-01-07 | 147.619995 | 150.399994 | 145.25 | 149.360001 | 5034100 | 149.360001 | |
2014-01-06 | 150.00 | 150.399994 | 145.240005 | 147.00 | 5361100 | 147.00 | |
2014-01-03 | 150.00 | 152.190002 | 148.600006 | 149.559998 | 4695000 | 149.559998 | |
2014-01-02 | 149.800003 | 152.479996 | 146.550003 | 150.100006 | 6188400 | 150.100006 | |
2013-12-31 | 152.320007 | 153.199997 | 148.660004 | 150.429993 | 4262400 | 150.429993 | |
2013-12-30 | 151.119995 | 154.809998 | 150.75 | 152.440002 | 4467500 | 152.440002 | |
2013-12-27 | 155.300003 | 155.50 | 150.800003 | 151.119995 | 5460200 | 151.119995 | |
2013-12-26 | 155.039993 | 158.00 | 154.289993 | 155.50 | 7129500 | 155.50 | |
2013-12-24 | 150.00 | 154.970001 | 149.820007 | 151.410004 | 9941500 | 151.410004 | |
2013-12-23 | 144.850006 | 146.240005 | 142.600006 | 143.550003 | 5385500 | 143.550003 | |
2013-12-20 | 141.580002 | 144.350006 | 141.580002 | 143.240005 | 7412600 | 143.240005 | |
2013-12-19 | 146.899994 | 147.00 | 139.100006 | 140.720001 | 12740000 | 140.720001 | |
2013-12-18 | 152.240005 | 154.899994 | 145.949997 | 147.979996 | 11581900 | 147.979996 | |
2013-12-17 | 147.580002 | 154.630005 | 146.320007 | 152.460007 | 10495000 | 152.460007 | |
2013-12-16 | 148.479996 | 150.429993 | 146.100006 | 147.940002 | 6675300 | 147.940002 | |
2013-12-13 | 148.050003 | 151.800003 | 147.320007 | 147.649994 | 10591900 | 147.649994 | |
2013-12-12 | 139.699997 | 148.240005 | 138.529999 | 147.470001 | 10767800 | 147.470001 | |
2013-12-11 | 141.880005 | 143.050003 | 139.490005 | 139.649994 | 7137800 | 139.649994 | |
2013-12-10 | 140.050003 | 145.869995 | 139.860001 | 142.190002 | 10748200 | 142.190002 | |
2013-12-09 | 137.00 | 141.699997 | 134.210007 | 141.600006 | 9061500 | 141.600006 | |
2013-12-06 | 141.509995 | 142.490005 | 136.300003 | 137.360001 | 7909600 | 137.360001 | |
2013-12-05 | 140.149994 | 143.350006 | 139.50 | 140.479996 | 9288400 | 140.479996 | |
2013-12-04 | 144.320007 | 144.429993 | 137.130005 | 138.949997 | 13147700 | 138.949997 | |
2013-12-03 | 132.679993 | 144.940002 | 131.589996 | 144.699997 | 25682400 | 144.699997 | |
2013-12-02 | 126.349998 | 128.550003 | 123.93 | 124.169998 | 7751200 | 124.169998 | |
2013-11-29 | 129.770004 | 130.589996 | 126.980003 | 127.279999 | 9716200 | 127.279999 | |
2013-11-27 | 121.309998 | 126.949997 | 119.519997 | 126.940002 | 12367600 | 126.940002 | |
2013-11-26 | 119.379997 | 122.720001 | 116.099998 | 120.50 | 13885500 | 120.50 | |
2013-11-25 | 124.50 | 125.839996 | 120.300003 | 120.839996 | 10267300 | 120.839996 | |
2013-11-22 | 121.580002 | 122.75 | 117.93 | 121.379997 | 11096700 | 121.379997 | |
2013-11-21 | 122.889999 | 124.790001 | 120.25 | 122.099998 | 11903800 | 122.099998 | |
2013-11-20 | 126.080002 | 127.449997 | 119.059998 | 121.110001 | 13849600 | 121.110001 | |
2013-11-19 | 119.43 | 129.00 | 119.220001 | 126.089996 | 19816200 | 126.089996 | |
2013-11-18 | 135.270004 | 135.449997 | 119.610001 | 121.580002 | 23138200 | 121.580002 | |
2013-11-15 | 136.850006 | 137.949997 | 134.350006 | 135.449997 | 9900200 | 135.449997 | |
2013-11-14 | 138.919998 | 140.399994 | 134.110001 | 137.600006 | 12203700 | 137.600006 | |
2013-11-13 | 140.839996 | 142.369995 | 136.339996 | 138.699997 | 12658300 | 138.699997 | |
2013-11-12 | 144.690002 | 144.699997 | 136.179993 | 137.800003 | 14985200 | 137.800003 | |
2013-11-11 | 141.00 | 145.419998 | 137.100006 | 144.699997 | 13997600 | 144.699997 | |
2013-11-08 | 136.479996 | 140.600006 | 132.320007 | 137.949997 | 22477900 | 137.949997 | |
2013-11-07 | 144.190002 | 145.649994 | 137.619995 | 139.770004 | 22284700 | 139.770004 | |
2013-11-06 | 154.809998 | 160.729996 | 146.350006 | 151.160004 | 31071700 | 151.160004 | |
2013-11-05 | 180.00 | 181.429993 | 171.360001 | 176.809998 | 22467100 | 176.809998 | |
2013-11-04 | 165.00 | 175.389999 | 164.220001 | 175.199997 | 13120400 | 175.199997 | |
2013-11-01 | 163.00 | 165.899994 | 160.410004 | 162.169998 | 7180600 | 162.169998 | |
2013-10-31 | 155.669998 | 162.440002 | 153.300003 | 159.940002 | 9333800 | 159.940002 | |
2013-10-30 | 164.630005 | 167.679993 | 158.169998 | 159.220001 | 8401800 | 159.220001 | |
2013-10-29 | 162.759995 | 165.449997 | 153.00 | 164.470001 | 14111700 | 164.470001 | |
2013-10-28 | 170.179993 | 170.50 | 162.199997 | 162.860001 | 7841700 | 162.860001 | |
2013-10-25 | 174.210007 | 174.50 | 166.800003 | 169.660004 | 7595500 | 169.660004 | |
2013-10-24 | 165.00 | 174.50 | 162.830002 | 173.149994 | 10825700 | 173.149994 | |
2013-10-23 | 168.910004 | 171.809998 | 160.149994 | 164.50 | 13320400 | 164.50 | |
2013-10-22 | 170.50 | 177.779999 | 166.110001 | 171.539993 | 11386700 | 171.539993 | |
2013-10-21 | 183.279999 | 183.389999 | 171.00 | 172.600006 | 11532100 | 172.600006 | |
2013-10-18 | 184.149994 | 185.960007 | 182.520004 | 183.399994 | 5930800 | 183.399994 | |
2013-10-17 | 183.539993 | 184.800003 | 180.990005 | 182.800003 | 6705000 | 182.800003 | |
2013-10-16 | 184.899994 | 187.300003 | 182.089996 | 183.559998 | 8205400 | 183.559998 | |
2013-10-15 | 185.279999 | 188.789993 | 183.179993 | 183.940002 | 10978500 | 183.940002 | |
2013-10-14 | 175.00 | 182.50 | 174.149994 | 179.720001 | 7769600 | 179.720001 | |
2013-10-11 | 172.75 | 179.289993 | 171.199997 | 178.699997 | 8311100 | 178.699997 | |
2013-10-10 | 173.089996 | 175.75 | 169.690002 | 172.929993 | 8883900 | 172.929993 | |
2013-10-09 | 174.729996 | 174.990005 | 161.50 | 168.779999 | 15316500 | 168.779999 | |
2013-10-08 | 184.399994 | 185.929993 | 173.210007 | 174.729996 | 13757200 | 174.729996 | |
2013-10-07 | 182.460007 | 186.729996 | 180.259995 | 183.070007 | 11485600 | 183.070007 | |
2013-10-04 | 176.399994 | 181.179993 | 172.649994 | 180.979996 | 14414000 | 180.979996 | |
2013-10-03 | 175.050003 | 179.690002 | 168.00 | 173.309998 | 23816500 | 173.309998 | |
2013-10-02 | 188.589996 | 191.830002 | 175.399994 | 180.949997 | 20775400 | 180.949997 | |
2013-10-01 | 193.960007 | 194.229996 | 188.369995 | 193.00 | 7755900 | 193.00 | |
2013-09-30 | 189.00 | 194.50 | 188.00 | 193.369995 | 8924700 | 193.369995 | |
2013-09-27 | 187.520004 | 191.279999 | 186.429993 | 190.899994 | 5916400 | 190.899994 | |
2013-09-26 | 186.699997 | 189.679993 | 185.610001 | 188.639999 | 6614400 | 188.639999 | |
2013-09-25 | 183.559998 | 186.300003 | 180.50 | 185.240005 | 8252700 | 185.240005 | |
2013-09-24 | 179.139999 | 184.960007 | 177.649994 | 182.330002 | 6273400 | 182.330002 | |
2013-09-23 | 184.479996 | 185.479996 | 177.110001 | 181.110001 | 8173400 | 181.110001 | |
2013-09-20 | 178.899994 | 185.830002 | 178.559998 | 183.389999 | 13401700 | 183.389999 | |
2013-09-19 | 170.800003 | 180.470001 | 169.080002 | 177.919998 | 15594600 | 177.919998 | |
2013-09-18 | 167.070007 | 167.449997 | 164.199997 | 166.220001 | 5439700 | 166.220001 | |
2013-09-17 | 165.080002 | 168.419998 | 163.360001 | 166.229996 | 5496900 | 166.229996 | |
2013-09-16 | 168.00 | 170.850006 | 165.850006 | 166.580002 | 7574900 | 166.580002 | |
2013-09-13 | 162.770004 | 166.369995 | 162.160004 | 165.539993 | 5401200 | 165.539993 | |
2013-09-12 | 164.00 | 166.759995 | 160.509995 | 164.929993 | 6160000 | 164.929993 | |
2013-09-11 | 166.410004 | 167.899994 | 162.130005 | 163.520004 | 5832500 | 163.520004 | |
2013-09-10 | 161.449997 | 167.50 | 160.630005 | 166.369995 | 8967800 | 166.369995 | |
2013-09-09 | 163.119995 | 164.50 | 158.509995 | 160.699997 | 14344500 | 160.699997 | |
2013-09-06 | 168.570007 | 169.699997 | 165.149994 | 166.970001 | 8619700 | 166.970001 | |
2013-09-05 | 170.100006 | 171.50 | 168.25 | 169.929993 | 6685300 | 169.929993 | |
2013-09-04 | 169.770004 | 171.619995 | 165.559998 | 170.619995 | 11475700 | 170.619995 | |
2013-09-03 | 173.399994 | 173.699997 | 166.399994 | 168.940002 | 12061100 | 168.940002 | |
2013-08-30 | 166.369995 | 169.210007 | 163.960007 | 169.00 | 11028400 | 169.00 | |
2013-08-29 | 164.220001 | 167.75 | 162.509995 | 166.059998 | 9436000 | 166.059998 | |
2013-08-28 | 169.059998 | 171.50 | 163.25 | 166.449997 | 14740100 | 166.449997 | |
2013-08-27 | 162.300003 | 168.800003 | 160.949997 | 167.009995 | 17566900 | 167.009995 | |
2013-08-26 | 165.149994 | 173.00 | 160.25 | 164.220001 | 24171100 | 164.220001 | |
2013-08-23 | 157.00 | 162.300003 | 155.00 | 161.839996 | 12931900 | 161.839996 | |
2013-08-22 | 149.220001 | 157.479996 | 148.139999 | 157.100006 | 10592400 | 157.100006 | |
2013-08-21 | 150.00 | 150.309998 | 146.25 | 147.860001 | 6266300 | 147.860001 | |
2013-08-20 | 148.649994 | 149.779999 | 147.00 | 149.580002 | 6418200 | 149.580002 | |
2013-08-19 | 143.429993 | 147.380005 | 142.830002 | 144.899994 | 8037700 | 144.899994 | |
2013-08-16 | 141.630005 | 143.910004 | 140.970001 | 142.00 | 7108100 | 142.00 | |
2013-08-15 | 136.429993 | 143.600006 | 135.00 | 139.669998 | 10179200 | 139.669998 | |
2013-08-14 | 142.720001 | 144.839996 | 138.050003 | 139.360001 | 11693800 | 139.360001 | |
2013-08-13 | 149.50 | 149.839996 | 144.449997 | 145.429993 | 8748900 | 145.429993 | |
2013-08-12 | 149.429993 | 150.50 | 142.050003 | 147.380005 | 14912200 | 147.380005 | |
2013-08-09 | 152.399994 | 155.949997 | 151.25 | 153.00 | 8927700 | 153.00 | |
2013-08-08 | 154.350006 | 158.880005 | 150.460007 | 153.479996 | 27246800 | 153.479996 | |
2013-08-07 | 141.889999 | 141.949997 | 132.360001 | 134.229996 | 18212200 | 134.229996 | |
2013-08-06 | 144.75 | 145.729996 | 141.100006 | 142.149994 | 9254500 | 142.149994 | |
2013-08-05 | 140.009995 | 144.889999 | 139.649994 | 144.679993 | 10200700 | 144.679993 | |
2013-08-02 | 134.589996 | 138.25 | 133.610001 | 138.00 | 6269900 | 138.00 | |
2013-08-01 | 135.00 | 136.520004 | 132.630005 | 135.550003 | 5323600 | 135.550003 | |
2013-07-31 | 132.570007 | 134.970001 | 131.449997 | 134.279999 | 6351700 | 134.279999 | |
2013-07-30 | 134.800003 | 137.490005 | 128.179993 | 131.740005 | 13127000 | 131.740005 | |
2013-07-29 | 129.320007 | 135.369995 | 128.25 | 134.619995 | 9678900 | 134.619995 | |
2013-07-26 | 128.139999 | 130.679993 | 126.610001 | 129.389999 | 9633100 | 129.389999 | |
2013-07-25 | 120.400002 | 124.75 | 120.190002 | 124.07 | 5284300 | 124.07 | |
2013-07-24 | 124.470001 | 124.50 | 119.559998 | 121.699997 | 6869000 | 121.699997 | |
2013-07-23 | 124.00 | 125.559998 | 121.82 | 122.739998 | 7736400 | 122.739998 | |
2013-07-22 | 119.889999 | 126.68 | 119.879997 | 122.43 | 9797800 | 122.43 | |
2013-07-19 | 118.50 | 120.550003 | 116.510002 | 119.68 | 5890300 | 119.68 | |
2013-07-18 | 120.970001 | 122.730003 | 116.18 | 119.029999 | 11398100 | 119.029999 | |
2013-07-17 | 106.519997 | 121.620003 | 104.50 | 120.25 | 26029000 | 120.25 | |
2013-07-16 | 126.279999 | 126.32 | 107.300003 | 109.050003 | 32371900 | 109.050003 | |
2013-07-15 | 133.029999 | 133.259995 | 126.82 | 127.260002 | 9922400 | 127.260002 | |
2013-07-12 | 125.50 | 129.940002 | 124.510002 | 129.899994 | 11344000 | 129.899994 | |
2013-07-11 | 124.879997 | 126.089996 | 122.349998 | 125.610001 | 7483600 | 125.610001 | |
2013-07-10 | 123.190002 | 123.25 | 120.790001 | 122.269997 | 5600100 | 122.269997 | |
2013-07-09 | 124.639999 | 125.32 | 121.910004 | 123.449997 | 8603300 | 123.449997 | |
2013-07-08 | 121.370003 | 122.18 | 118.82 | 121.610001 | 7814200 | 121.610001 | |
2013-07-05 | 118.32 | 120.279999 | 115.699997 | 120.089996 | 6818700 | 120.089996 | |
2013-07-03 | 118.00 | 119.25 | 114.269997 | 115.239998 | 4806700 | 115.239998 | |
2013-07-02 | 118.25 | 121.889999 | 115.50 | 117.82 | 12064100 | 117.82 | |
2013-07-01 | 109.360001 | 117.769997 | 109.150002 | 117.18 | 10903600 | 117.18 | |
2013-06-28 | 108.57 | 109.440002 | 106.709999 | 107.360001 | 5748600 | 107.360001 | |
2013-06-27 | 106.75 | 110.25 | 106.129997 | 109.25 | 8744900 | 109.25 | |
2013-06-26 | 103.800003 | 105.870003 | 102.660004 | 105.720001 | 6602600 | 105.720001 | |
2013-06-25 | 103.099998 | 104.199997 | 100.550003 | 102.400002 | 5848700 | 102.400002 | |
2013-06-24 | 96.50 | 102.870003 | 95.300003 | 101.489998 | 7119800 | 101.489998 | |
2013-06-21 | 103.699997 | 103.699997 | 97.50 | 99.550003 | 11718600 | 99.550003 | |
2013-06-20 | 104.650002 | 107.129997 | 99.449997 | 100.650002 | 10106500 | 100.650002 | |
2013-06-19 | 102.059998 | 106.669998 | 102.010002 | 104.68 | 8578900 | 104.68 | |
2013-06-18 | 101.75 | 103.980003 | 99.199997 | 103.389999 | 8795300 | 103.389999 | |
2013-06-17 | 103.599998 | 104.75 | 101.199997 | 102.199997 | 7066200 | 102.199997 | |
2013-06-14 | 100.00 | 102.519997 | 99.330002 | 100.300003 | 6564700 | 100.300003 | |
2013-06-13 | 99.00 | 99.279999 | 95.120003 | 98.18 | 5961600 | 98.18 | |
2013-06-12 | 96.800003 | 100.480003 | 95.75 | 97.730003 | 9192700 | 97.730003 | |
2013-06-11 | 98.18 | 98.68 | 94.050003 | 94.470001 | 7394000 | 94.470001 | |
2013-06-10 | 98.93 | 102.519997 | 98.57 | 100.050003 | 9228600 | 100.050003 | |
2013-06-07 | 98.00 | 102.900002 | 96.699997 | 102.040001 | 10711600 | 102.040001 | |
2013-06-06 | 95.25 | 99.269997 | 95.110001 | 97.349998 | 9510900 | 97.349998 | |
2013-06-05 | 93.660004 | 97.970001 | 89.110001 | 95.370003 | 12224800 | 95.370003 | |
2013-06-04 | 92.75 | 96.419998 | 92.400002 | 94.839996 | 8856100 | 94.839996 | |
2013-06-03 | 97.620003 | 97.620003 | 88.25 | 92.589996 | 19139600 | 92.589996 | |
2013-05-31 | 106.260002 | 106.440002 | 97.730003 | 97.760002 | 15172000 | 97.760002 | |
2013-05-30 | 102.459999 | 109.540001 | 101.199997 | 104.949997 | 16133700 | 104.949997 | |
2013-05-29 | 113.550003 | 114.900002 | 99.00 | 104.629997 | 25099500 | 104.629997 | |
2013-05-28 | 101.550003 | 110.75 | 100.300003 | 110.330002 | 19691900 | 110.330002 | |
2013-05-24 | 92.599998 | 97.949997 | 92.00 | 97.080002 | 16124200 | 97.080002 | |
2013-05-23 | 84.809998 | 93.010002 | 83.050003 | 92.730003 | 12022200 | 92.730003 | |
2013-05-22 | 86.370003 | 90.959999 | 85.50 | 87.239998 | 8568000 | 87.239998 | |
2013-05-21 | 88.50 | 89.989998 | 85.279999 | 87.589996 | 8998200 | 87.589996 | |
2013-05-20 | 91.120003 | 92.50 | 88.629997 | 89.940002 | 8348400 | 89.940002 | |
2013-05-17 | 92.50 | 94.440002 | 87.50 | 91.50 | 19002200 | 91.50 | |
2013-05-16 | 94.699997 | 95.00 | 88.660004 | 92.25 | 21614000 | 92.25 | |
2013-05-15 | 81.800003 | 86.879997 | 78.110001 | 84.839996 | 16878700 | 84.839996 | |
2013-05-14 | 94.220001 | 97.120003 | 81.150002 | 83.239998 | 37163900 | 83.239998 | |
2013-05-13 | 80.989998 | 88.00 | 79.150002 | 87.800003 | 22416900 | 87.800003 | |
2013-05-10 | 69.650002 | 81.00 | 69.25 | 76.760002 | 25082600 | 76.760002 | |
2013-05-09 | 70.120003 | 75.769997 | 63.689999 | 69.400002 | 28605000 | 69.400002 | |
2013-05-08 | 57.50 | 58.200001 | 55.709999 | 55.790001 | 6769900 | 55.790001 | |
2013-05-07 | 62.00 | 62.369999 | 55.119999 | 55.509998 | 9991000 | 55.509998 | |
2013-05-06 | 56.389999 | 59.66 | 55.50 | 59.50 | 4366700 | 59.50 | |
2013-05-03 | 56.470001 | 56.470001 | 54.50 | 54.549999 | 3378700 | 54.549999 | |
2013-05-02 | 53.849998 | 55.27 | 53.700001 | 54.110001 | 3050400 | 54.110001 | |
2013-05-01 | 55.990002 | 55.990002 | 53.00 | 53.279999 | 2742800 | 53.279999 | |
2013-04-30 | 56.00 | 58.18 | 53.759998 | 53.990002 | 5522600 | 53.990002 | |
2013-04-29 | 51.759998 | 54.990002 | 51.200001 | 54.939999 | 3639700 | 54.939999 | |
2013-04-26 | 53.130001 | 53.740002 | 50.619999 | 51.200001 | 3622100 | 51.200001 | |
2013-04-25 | 50.50 | 52.400002 | 50.50 | 52.00 | 2795900 | 52.00 | |
2013-04-24 | 50.900002 | 51.049999 | 48.98 | 50.43 | 2630000 | 50.43 | |
2013-04-23 | 51.00 | 52.919998 | 50.66 | 51.009998 | 3733800 | 51.009998 | |
2013-04-22 | 48.599998 | 50.200001 | 47.75 | 50.189999 | 3939400 | 50.189999 | |
2013-04-19 | 47.459999 | 49.880001 | 47.07 | 47.830002 | 3011700 | 47.830002 | |
2013-04-18 | 45.98 | 47.599998 | 45.389999 | 46.970001 | 3367900 | 46.970001 | |
2013-04-17 | 45.50 | 45.950001 | 44.540001 | 45.450001 | 2118500 | 45.450001 | |
2013-04-16 | 44.189999 | 46.139999 | 43.91 | 45.59 | 3180400 | 45.59 | |
2013-04-15 | 43.50 | 43.799999 | 42.509998 | 43.299999 | 1681400 | 43.299999 | |
2013-04-12 | 43.25 | 45.139999 | 43.049999 | 43.75 | 3149400 | 43.75 | |
2013-04-11 | 42.060001 | 44.549999 | 41.75 | 43.59 | 3447400 | 43.59 | |
2013-04-10 | 40.700001 | 42.009998 | 40.610001 | 41.860001 | 2121100 | 41.860001 | |
2013-04-09 | 41.799999 | 41.830002 | 40.330002 | 40.50 | 1696100 | 40.50 | |
2013-04-08 | 41.970001 | 42.549999 | 41.509998 | 41.830002 | 1679000 | 41.830002 | |
2013-04-05 | 42.00 | 42.00 | 40.50 | 41.369999 | 1552400 | 41.369999 | |
2013-04-04 | 41.110001 | 42.25 | 40.810001 | 42.009998 | 2264800 | 42.009998 | |
2013-04-03 | 43.099998 | 43.470001 | 40.209999 | 41.099998 | 5643600 | 41.099998 | |
2013-04-02 | 43.599998 | 45.50 | 43.509998 | 44.34 | 6652400 | 44.34 | |
2013-04-01 | 42.360001 | 46.68 | 41.700001 | 43.93 | 14098500 | 43.93 | |
2013-03-28 | 38.23 | 38.240002 | 37.75 | 37.889999 | 1158700 | 37.889999 | |
2013-03-27 | 37.939999 | 38.380001 | 37.310001 | 38.16 | 1296300 | 38.16 | |
2013-03-26 | 37.98 | 38.220001 | 37.66 | 37.860001 | 1808200 | 37.860001 | |
2013-03-25 | 37.099998 | 38.52 | 36.77 | 37.529999 | 2378800 | 37.529999 | |
2013-03-22 | 36.200001 | 36.799999 | 36.200001 | 36.619999 | 440200 | 36.619999 | |
2013-03-21 | 35.950001 | 37.060001 | 35.740002 | 36.009998 | 1146300 | 36.009998 | |
2013-03-20 | 35.259998 | 36.07 | 35.16 | 35.950001 | 1423000 | 35.950001 | |
2013-03-19 | 35.25 | 35.599998 | 34.939999 | 35.080002 | 1098500 | 35.080002 | |
2013-03-18 | 35.299999 | 36.060001 | 34.919998 | 35.150002 | 1316100 | 35.150002 | |
2013-03-15 | 36.639999 | 36.650002 | 35.209999 | 35.290001 | 3279600 | 35.290001 | |
2013-03-14 | 38.900002 | 38.91 | 36.77 | 36.849998 | 2021000 | 36.849998 | |
2013-03-13 | 39.00 | 39.490002 | 38.810001 | 38.98 | 822000 | 38.98 | |
2013-03-12 | 38.900002 | 39.380001 | 38.849998 | 39.119999 | 1275100 | 39.119999 | |
2013-03-11 | 38.869999 | 39.439999 | 38.650002 | 39.099998 | 1579500 | 39.099998 | |
2013-03-08 | 38.060001 | 39.439999 | 37.360001 | 38.470001 | 912100 | 38.470001 | |
2013-03-07 | 37.73 | 38.650002 | 36.880001 | 38.23 | 1158300 | 38.23 | |
2013-03-06 | 37.009998 | 37.880001 | 36.970001 | 37.689999 | 1150000 | 37.689999 | |
2013-03-05 | 36.00 | 36.919998 | 35.790001 | 36.650002 | 2087000 | 36.650002 | |
2013-03-04 | 34.77 | 35.830002 | 34.700001 | 35.580002 | 1757700 | 35.580002 | |
2013-03-01 | 35.00 | 35.080002 | 34.25 | 34.650002 | 1546600 | 34.650002 | |
2013-02-28 | 35.889999 | 36.099998 | 34.369999 | 34.830002 | 1964900 | 34.830002 | |
2013-02-27 | 34.41 | 35.41 | 34.400002 | 35.099998 | 1959200 | 35.099998 | |
2013-02-26 | 34.459999 | 34.959999 | 33.799999 | 34.43 | 2762900 | 34.43 | |
2013-02-25 | 36.150002 | 36.75 | 34.34 | 34.380001 | 2889400 | 34.380001 | |
2013-02-22 | 35.720001 | 36.389999 | 35.599998 | 36.110001 | 2547300 | 36.110001 | |
2013-02-21 | 36.490002 | 37.389999 | 34.540001 | 35.16 | 9037800 | 35.16 | |
2013-02-20 | 39.299999 | 39.650002 | 38.459999 | 38.540001 | 3122000 | 38.540001 | |
2013-02-19 | 37.360001 | 39.290001 | 37.310001 | 39.279999 | 2701400 | 39.279999 | |
2013-02-15 | 38.50 | 38.509998 | 36.950001 | 37.040001 | 2017600 | 37.040001 | |
2013-02-14 | 38.639999 | 38.75 | 38.209999 | 38.27 | 990700 | 38.27 | |
2013-02-13 | 38.299999 | 39.00 | 38.049999 | 38.450001 | 966800 | 38.450001 | |
2013-02-12 | 38.450001 | 38.869999 | 37.290001 | 37.889999 | 2261300 | 37.889999 | |
2013-02-11 | 37.98 | 39.150002 | 37.50 | 38.419998 | 3266300 | 38.419998 | |
2013-02-08 | 39.450001 | 40.00 | 39.139999 | 39.240002 | 1139800 | 39.240002 | |
2013-02-07 | 39.189999 | 39.68 | 38.950001 | 39.48 | 1196600 | 39.48 | |
2013-02-06 | 38.18 | 39.389999 | 37.900002 | 39.169998 | 1893200 | 39.169998 | |
2013-02-05 | 38.00 | 38.650002 | 37.68 | 38.130001 | 1310200 | 38.130001 | |
2013-02-04 | 38.400002 | 38.419998 | 37.59 | 37.740002 | 1128000 | 37.740002 | |
2013-02-01 | 38.169998 | 38.50 | 37.619999 | 38.299999 | 1100600 | 38.299999 |
Date | Open | High | Low | Close | Volume | Adj Close | |
---|---|---|---|---|---|---|---|
2015-08-14 | 28.50 | 29.27 | 28.450001 | 29.059999 | 16489700 | 29.059999 | |
2015-08-13 | 29.60 | 29.60 | 28.440001 | 28.540001 | 14811900 | 28.540001 | |
2015-08-12 | 29.110001 | 29.50 | 28.51 | 29.389999 | 18513100 | 29.389999 | |
2015-08-11 | 29.01 | 29.889999 | 28.530001 | 29.620001 | 27749200 | 29.620001 | |
2015-08-10 | 28.09 | 29.629999 | 27.82 | 29.50 | 42149400 | 29.50 | |
2015-08-07 | 27.799999 | 27.90 | 26.870001 | 27.040001 | 18224700 | 27.040001 | |
2015-08-06 | 28.40 | 28.43 | 27.23 | 27.540001 | 27438800 | 27.540001 | |
2015-08-05 | 29.41 | 29.50 | 28.43 | 28.48 | 21092700 | 28.48 | |
2015-08-04 | 29.110001 | 29.90 | 28.90 | 29.34 | 21287900 | 29.34 | |
2015-08-03 | 30.85 | 31.09 | 28.690001 | 29.27 | 46530100 | 29.27 | |
2015-07-31 | 31.379999 | 31.620001 | 30.85 | 31.01 | 17995400 | 31.01 | |
2015-07-30 | 31.10 | 31.83 | 31.049999 | 31.469999 | 29311900 | 31.469999 | |
2015-07-29 | 32.59 | 33.240002 | 31.059999 | 31.24 | 92475800 | 31.24 | |
2015-07-28 | 34.700001 | 36.669998 | 34.139999 | 36.540001 | 42042100 | 36.540001 | |
2015-07-27 | 35.110001 | 35.150002 | 33.880001 | 34.700001 | 24521100 | 34.700001 | |
2015-07-24 | 36.41 | 36.41 | 35.299999 | 35.419998 | 12872100 | 35.419998 | |
2015-07-23 | 36.00 | 36.73 | 35.950001 | 36.189999 | 10310700 | 36.189999 | |
2015-07-22 | 36.23 | 36.369999 | 35.509998 | 36.09 | 11724800 | 36.09 | |
2015-07-21 | 35.82 | 36.75 | 35.709999 | 36.630001 | 12417700 | 36.630001 | |
2015-07-20 | 35.75 | 35.990002 | 35.209999 | 35.810001 | 9864100 | 35.810001 | |
2015-07-17 | 36.459999 | 36.66 | 35.599998 | 35.669998 | 12741300 | 35.669998 | |
2015-07-16 | 35.889999 | 36.450001 | 35.75 | 36.099998 | 11265500 | 36.099998 | |
2015-07-15 | 36.66 | 37.09 | 35.549999 | 35.66 | 18214600 | 35.66 | |
2015-07-14 | 35.779999 | 38.82 | 35.77 | 36.720001 | 49940500 | 36.720001 | |
2015-07-13 | 34.990002 | 36.139999 | 34.75 | 35.779999 | 17067400 | 35.779999 | |
2015-07-10 | 34.68 | 35.119999 | 34.459999 | 34.91 | 10591300 | 34.91 | |
2015-07-09 | 35.169998 | 35.43 | 34.310001 | 34.360001 | 13921300 | 34.360001 | |
2015-07-08 | 35.41 | 36.049999 | 34.669998 | 34.759998 | 15434000 | 34.759998 | |
2015-07-07 | 35.349998 | 35.720001 | 34.549999 | 35.52 | 14157700 | 35.52 | |
2015-07-06 | 35.169998 | 35.689999 | 35.00 | 35.43 | 11256400 | 35.43 | |
2015-07-02 | 35.400002 | 35.970001 | 35.099998 | 35.720001 | 17589400 | 35.720001 | |
2015-07-01 | 36.049999 | 36.110001 | 35.240002 | 35.400002 | 23624800 | 35.400002 | |
2015-06-30 | 34.50 | 36.419998 | 34.439999 | 36.220001 | 25979100 | 36.220001 | |
2015-06-29 | 34.470001 | 35.09 | 34.150002 | 34.209999 | 25139700 | 34.209999 | |
2015-06-26 | 34.970001 | 35.330002 | 34.669998 | 35.259998 | 16900000 | 35.259998 | |
2015-06-25 | 35.360001 | 35.360001 | 34.970001 | 35.169998 | 10689900 | 35.169998 | |
2015-06-24 | 35.400002 | 35.75 | 35.099998 | 35.169998 | 12959800 | 35.169998 | |
2015-06-23 | 35.779999 | 36.200001 | 34.959999 | 35.369999 | 24814600 | 35.369999 | |
2015-06-22 | 35.950001 | 36.00 | 35.34 | 35.549999 | 21293500 | 35.549999 | |
2015-06-19 | 34.970001 | 36.279999 | 34.849998 | 35.860001 | 32923200 | 35.860001 | |
2015-06-18 | 34.630001 | 35.040001 | 34.450001 | 34.66 | 19385800 | 34.66 | |
2015-06-17 | 34.990002 | 35.119999 | 34.169998 | 34.689999 | 27138000 | 34.689999 | |
2015-06-16 | 34.23 | 35.200001 | 33.509998 | 34.82 | 49591200 | 34.82 | |
2015-06-15 | 35.240002 | 35.259998 | 34.310001 | 34.669998 | 32711500 | 34.669998 | |
2015-06-12 | 36.900002 | 37.25 | 35.549999 | 35.900002 | 60739800 | 35.900002 | |
2015-06-11 | 35.919998 | 36.169998 | 35.790001 | 35.84 | 11090800 | 35.84 | |
2015-06-10 | 36.009998 | 36.169998 | 35.599998 | 35.849998 | 12611800 | 35.849998 | |
2015-06-09 | 36.50 | 36.50 | 35.57 | 35.880001 | 13978300 | 35.880001 | |
2015-06-08 | 36.91 | 36.98 | 36.41 | 36.459999 | 11718100 | 36.459999 | |
2015-06-05 | 36.790001 | 37.23 | 36.650002 | 37.00 | 11658700 | 37.00 | |
2015-06-04 | 37.169998 | 37.790001 | 36.509998 | 36.709999 | 23660000 | 36.709999 | |
2015-06-03 | 36.509998 | 37.169998 | 36.48 | 37.00 | 13806600 | 37.00 | |
2015-06-02 | 36.450001 | 36.599998 | 36.16 | 36.400002 | 13078400 | 36.400002 | |
2015-06-01 | 36.689999 | 36.830002 | 36.43 | 36.630001 | 9947200 | 36.630001 | |
2015-05-29 | 37.049999 | 37.07 | 36.529999 | 36.669998 | 16515400 | 36.669998 | |
2015-05-28 | 36.490002 | 37.330002 | 36.369999 | 36.830002 | 17858900 | 36.830002 | |
2015-05-27 | 36.50 | 36.650002 | 36.099998 | 36.41 | 14444300 | 36.41 | |
2015-05-26 | 36.669998 | 36.830002 | 36.369999 | 36.509998 | 13026500 | 36.509998 | |
2015-05-22 | 36.700001 | 36.98 | 36.57 | 36.599998 | 9808800 | 36.599998 | |
2015-05-21 | 36.810001 | 36.939999 | 36.389999 | 36.68 | 17413500 | 36.68 | |
2015-05-20 | 37.490002 | 37.939999 | 36.540001 | 36.779999 | 23280300 | 36.779999 | |
2015-05-19 | 37.139999 | 37.880001 | 36.900002 | 37.50 | 26903000 | 37.50 | |
2015-05-18 | 37.099998 | 37.57 | 36.900002 | 37.279999 | 11207300 | 37.279999 | |
2015-05-15 | 37.360001 | 37.799999 | 37.00 | 37.099998 | 16759500 | 37.099998 | |
2015-05-14 | 37.93 | 38.09 | 37.27 | 37.330002 | 14193800 | 37.330002 | |
2015-05-13 | 37.66 | 38.200001 | 37.529999 | 37.720001 | 14041200 | 37.720001 | |
2015-05-12 | 37.290001 | 37.799999 | 37.060001 | 37.48 | 11745200 | 37.48 | |
2015-05-11 | 37.580002 | 37.860001 | 37.200001 | 37.310001 | 12272700 | 37.310001 | |
2015-05-08 | 38.02 | 38.200001 | 37.549999 | 37.59 | 14318400 | 37.59 | |
2015-05-07 | 37.240002 | 37.880001 | 36.950001 | 37.709999 | 21203700 | 37.709999 | |
2015-05-06 | 37.689999 | 37.779999 | 36.52 | 37.259998 | 29018600 | 37.259998 | |
2015-05-05 | 38.00 | 38.610001 | 37.360001 | 37.419998 | 22485400 | 37.419998 | |
2015-05-04 | 38.720001 | 38.959999 | 37.549999 | 37.880001 | 27567200 | 37.880001 | |
2015-05-01 | 39.189999 | 39.240002 | 37.369999 | 37.84 | 37525500 | 37.84 | |
2015-04-30 | 39.279999 | 39.740002 | 38.48 | 38.959999 | 46436700 | 38.959999 | |
2015-04-29 | 40.209999 | 41.09 | 38.07 | 38.490002 | 119859000 | 38.490002 | |
2015-04-28 | 52.16 | 52.220001 | 38.380001 | 42.27 | 69342000 | 42.27 | |
2015-04-27 | 50.84 | 52.540001 | 50.82 | 51.66 | 23645200 | 51.66 | |
2015-04-24 | 51.849998 | 51.959999 | 50.240002 | 50.82 | 14633400 | 50.82 | |
2015-04-23 | 51.869999 | 52.200001 | 51.220001 | 51.41 | 11413500 | 51.41 | |
2015-04-22 | 51.48 | 52.09 | 51.32 | 51.73 | 11364900 | 51.73 | |
2015-04-21 | 51.68 | 51.849998 | 51.099998 | 51.32 | 8424900 | 51.32 | |
2015-04-20 | 51.07 | 51.48 | 50.509998 | 51.400002 | 11004500 | 51.400002 | |
2015-04-17 | 51.709999 | 52.16 | 50.189999 | 50.66 | 16576000 | 50.66 | |
2015-04-16 | 51.299999 | 52.34 | 51.139999 | 52.029999 | 14244400 | 52.029999 | |
2015-04-15 | 51.330002 | 51.869999 | 50.91 | 51.299999 | 13161400 | 51.299999 | |
2015-04-14 | 51.75 | 51.810001 | 50.68 | 51.200001 | 12231600 | 51.200001 | |
2015-04-13 | 51.990002 | 52.290001 | 51.450001 | 51.619999 | 12306500 | 51.619999 | |
2015-04-10 | 52.290001 | 52.450001 | 51.380001 | 51.939999 | 13271200 | 51.939999 | |
2015-04-09 | 52.150002 | 52.990002 | 51.540001 | 52.169998 | 17877700 | 52.169998 | |
2015-04-08 | 53.32 | 53.490002 | 51.950001 | 52.299999 | 22368900 | 52.299999 | |
2015-04-07 | 51.009998 | 53.279999 | 50.860001 | 52.869999 | 37080800 | 52.869999 | |
2015-04-06 | 50.029999 | 51.16 | 49.869999 | 50.84 | 14539700 | 50.84 | |
2015-04-02 | 50.639999 | 50.950001 | 49.880001 | 50.419998 | 13423900 | 50.419998 | |
2015-04-01 | 51.00 | 51.689999 | 50.169998 | 50.470001 | 24299200 | 50.470001 | |
2015-03-31 | 49.619999 | 51.240002 | 49.540001 | 50.080002 | 23898400 | 50.080002 | |
2015-03-30 | 50.450001 | 50.709999 | 48.66 | 49.889999 | 20365400 | 49.889999 | |
2015-03-27 | 50.349998 | 50.889999 | 49.939999 | 50.009998 | 14852400 | 50.009998 | |
2015-03-26 | 49.650002 | 50.900002 | 49.400002 | 49.919998 | 24385800 | 49.919998 | |
2015-03-25 | 51.50 | 51.869999 | 49.310001 | 49.50 | 31694600 | 49.50 | |
2015-03-24 | 48.669998 | 51.790001 | 48.540001 | 51.470001 | 38181800 | 51.470001 | |
2015-03-23 | 48.240002 | 49.25 | 47.869999 | 48.459999 | 16389800 | 48.459999 | |
2015-03-20 | 48.360001 | 49.150002 | 48.25 | 48.439999 | 18676500 | 48.439999 | |
2015-03-19 | 46.959999 | 48.150002 | 46.450001 | 47.93 | 15957100 | 47.93 | |
2015-03-18 | 46.75 | 47.389999 | 46.16 | 47.200001 | 13115400 | 47.200001 | |
2015-03-17 | 46.66 | 47.290001 | 46.439999 | 46.93 | 13361300 | 46.93 | |
2015-03-16 | 46.900002 | 47.07 | 46.049999 | 46.43 | 10243200 | 46.43 | |
2015-03-13 | 46.939999 | 47.720001 | 46.450001 | 46.66 | 13368100 | 46.66 | |
2015-03-12 | 46.57 | 47.32 | 46.509998 | 47.07 | 12204800 | 47.07 | |
2015-03-11 | 45.66 | 46.740002 | 45.130001 | 46.27 | 12273800 | 46.27 | |
2015-03-10 | 47.23 | 47.259998 | 45.790001 | 45.84 | 17289900 | 45.84 | |
2015-03-09 | 47.220001 | 48.080002 | 47.130001 | 47.59 | 13635900 | 47.59 | |
2015-03-06 | 47.259998 | 48.07 | 46.57 | 46.75 | 11534900 | 46.75 | |
2015-03-05 | 47.59 | 48.43 | 47.200001 | 47.349998 | 13511900 | 47.349998 | |
2015-03-04 | 47.509998 | 47.849998 | 46.41 | 47.57 | 14290100 | 47.57 | |
2015-03-03 | 48.130001 | 48.799999 | 47.439999 | 47.709999 | 16754400 | 47.709999 | |
2015-03-02 | 48.259998 | 48.299999 | 47.310001 | 48.150002 | 13430900 | 48.150002 | |
2015-02-27 | 49.189999 | 49.900002 | 47.959999 | 48.080002 | 15004500 | 48.080002 | |
2015-02-26 | 48.810001 | 50.009998 | 48.639999 | 49.41 | 22340900 | 49.41 | |
2015-02-25 | 48.799999 | 49.18 | 48.25 | 48.549999 | 11663200 | 48.549999 | |
2015-02-24 | 48.330002 | 49.299999 | 48.060001 | 48.689999 | 11073700 | 48.689999 | |
2015-02-23 | 49.02 | 49.240002 | 48.349998 | 48.470001 | 12541400 | 48.470001 | |
2015-02-20 | 48.759998 | 49.880001 | 48.650002 | 49.110001 | 20755600 | 49.110001 | |
2015-02-19 | 47.84 | 48.939999 | 47.419998 | 48.700001 | 18153400 | 48.700001 | |
2015-02-18 | 48.00 | 48.790001 | 47.360001 | 47.82 | 15503100 | 47.82 | |
2015-02-17 | 48.200001 | 49.09 | 47.889999 | 48.029999 | 16670200 | 48.029999 | |
2015-02-13 | 47.93 | 48.82 | 47.57 | 48.50 | 20809600 | 48.50 | |
2015-02-12 | 47.98 | 48.450001 | 46.880001 | 47.950001 | 23071600 | 47.950001 | |
2015-02-11 | 46.27 | 47.779999 | 46.110001 | 47.50 | 24747000 | 47.50 | |
2015-02-10 | 47.349998 | 47.389999 | 45.57 | 46.259998 | 32287800 | 46.259998 | |
2015-02-09 | 46.73 | 47.689999 | 46.50 | 47.32 | 36177900 | 47.32 | |
2015-02-06 | 46.119999 | 48.50 | 45.799999 | 48.009998 | 102669800 | 48.009998 | |
2015-02-05 | 42.040001 | 42.470001 | 40.91 | 41.259998 | 61997300 | 41.259998 | |
2015-02-04 | 40.049999 | 40.830002 | 39.82 | 40.720001 | 23116800 | 40.720001 | |
2015-02-03 | 38.00 | 40.189999 | 37.689999 | 39.790001 | 28395400 | 39.790001 | |
2015-02-02 | 37.700001 | 38.07 | 36.919998 | 37.459999 | 13895900 | 37.459999 | |
2015-01-30 | 36.650002 | 38.150002 | 36.41 | 37.529999 | 15390200 | 37.529999 | |
2015-01-29 | 37.389999 | 37.57 | 36.07 | 36.68 | 20088500 | 36.68 | |
2015-01-28 | 38.43 | 38.779999 | 37.029999 | 37.150002 | 22367600 | 37.150002 | |
2015-01-27 | 39.560001 | 39.610001 | 38.380001 | 38.919998 | 15746400 | 38.919998 | |
2015-01-26 | 39.330002 | 40.130001 | 39.040001 | 40.099998 | 13838200 | 40.099998 | |
2015-01-23 | 39.48 | 39.970001 | 38.779999 | 39.419998 | 16439200 | 39.419998 | |
2015-01-22 | 37.98 | 39.25 | 37.549999 | 39.07 | 20451700 | 39.07 | |
2015-01-21 | 37.650002 | 38.27 | 37.330002 | 37.830002 | 12181300 | 37.830002 | |
2015-01-20 | 37.59 | 38.139999 | 36.540001 | 37.57 | 17641700 | 37.57 | |
2015-01-16 | 37.18 | 38.130001 | 36.849998 | 37.310001 | 14966100 | 37.310001 | |
2015-01-15 | 39.700001 | 39.700001 | 36.860001 | 36.93 | 23042000 | 36.93 | |
2015-01-14 | 38.889999 | 40.18 | 38.799999 | 39.849998 | 16054700 | 39.849998 | |
2015-01-13 | 39.740002 | 40.349998 | 39.23 | 39.650002 | 18395500 | 39.650002 | |
2015-01-12 | 40.279999 | 40.950001 | 39.299999 | 39.369999 | 27639000 | 39.369999 | |
2015-01-09 | 39.220001 | 40.34 | 38.259998 | 40.169998 | 24738400 | 40.169998 | |
2015-01-08 | 37.419998 | 39.189999 | 37.09 | 39.09 | 19190400 | 39.09 | |
2015-01-07 | 39.099998 | 39.099998 | 37.060001 | 37.279999 | 22675700 | 37.279999 | |
2015-01-06 | 36.27 | 39.450001 | 36.040001 | 38.759998 | 33050800 | 38.759998 | |
2015-01-05 | 36.259998 | 37.110001 | 35.639999 | 36.380001 | 15062700 | 36.380001 | |
2015-01-02 | 36.23 | 36.740002 | 35.540001 | 36.560001 | 12062500 | 36.560001 | |
2014-12-31 | 35.889999 | 36.490002 | 35.470001 | 35.869999 | 17650100 | 35.869999 | |
2014-12-30 | 36.02 | 36.240002 | 35.459999 | 35.860001 | 19494600 | 35.860001 | |
2014-12-29 | 37.389999 | 37.509998 | 36.380001 | 36.419998 | 13565400 | 36.419998 | |
2014-12-26 | 37.759998 | 38.099998 | 37.540001 | 37.599998 | 7324000 | 37.599998 | |
2014-12-24 | 37.669998 | 38.349998 | 37.560001 | 37.610001 | 6254200 | 37.610001 | |
2014-12-23 | 38.580002 | 39.25 | 37.459999 | 37.57 | 16858000 | 37.57 | |
2014-12-22 | 37.50 | 38.82 | 37.310001 | 38.43 | 20079000 | 38.43 | |
2014-12-19 | 36.700001 | 37.450001 | 36.50 | 37.080002 | 16068700 | 37.080002 | |
2014-12-18 | 36.130001 | 37.27 | 35.950001 | 36.73 | 19087500 | 36.73 | |
2014-12-17 | 35.560001 | 35.900002 | 34.950001 | 35.57 | 18544800 | 35.57 | |
2014-12-16 | 36.50 | 36.709999 | 35.09 | 35.130001 | 19241200 | 35.130001 | |
2014-12-15 | 38.130001 | 38.380001 | 36.73 | 36.849998 | 16833000 | 36.849998 | |
2014-12-12 | 36.310001 | 37.709999 | 36.099998 | 37.099998 | 15222500 | 37.099998 | |
2014-12-11 | 36.450001 | 37.23 | 36.25 | 36.700001 | 15707100 | 36.700001 | |
2014-12-10 | 36.91 | 37.779999 | 36.25 | 36.349998 | 16497700 | 36.349998 | |
2014-12-09 | 34.970001 | 37.09 | 34.619999 | 37.049999 | 20542800 | 37.049999 | |
2014-12-08 | 38.080002 | 38.119999 | 35.75 | 36.290001 | 30112800 | 36.290001 | |
2014-12-05 | 38.970001 | 39.07 | 38.349998 | 38.490002 | 12587700 | 38.490002 | |
2014-12-04 | 38.799999 | 39.66 | 38.619999 | 38.790001 | 13012200 | 38.790001 | |
2014-12-03 | 39.00 | 39.419998 | 38.380001 | 39.060001 | 13241300 | 39.060001 | |
2014-12-02 | 39.400002 | 39.400002 | 38.330002 | 38.91 | 16394300 | 38.91 | |
2014-12-01 | 41.290001 | 41.290001 | 39.00 | 39.040001 | 22214000 | 39.040001 | |
2014-11-28 | 41.09 | 42.080002 | 40.830002 | 41.740002 | 11113900 | 41.740002 | |
2014-11-26 | 39.830002 | 41.560001 | 39.740002 | 41.130001 | 23773300 | 41.130001 | |
2014-11-25 | 40.119999 | 40.299999 | 39.560001 | 39.759998 | 16165100 | 39.759998 | |
2014-11-24 | 39.990002 | 40.470001 | 39.580002 | 40.189999 | 15176000 | 40.189999 | |
2014-11-21 | 40.25 | 40.279999 | 39.799999 | 40.029999 | 12066600 | 40.029999 | |
2014-11-20 | 39.490002 | 40.549999 | 39.32 | 39.810001 | 13717100 | 39.810001 | |
2014-11-19 | 40.349998 | 40.470001 | 39.209999 | 39.709999 | 19050100 | 39.709999 | |
2014-11-18 | 40.689999 | 41.169998 | 39.950001 | 40.610001 | 18605000 | 40.610001 | |
2014-11-17 | 41.459999 | 41.68 | 40.41 | 40.470001 | 20665200 | 40.470001 | |
2014-11-14 | 40.02 | 41.849998 | 39.77 | 41.849998 | 33059800 | 41.849998 | |
2014-11-13 | 43.549999 | 43.950001 | 39.950001 | 40.040001 | 67287400 | 40.040001 | |
2014-11-12 | 39.939999 | 42.939999 | 39.599998 | 42.540001 | 51814100 | 42.540001 | |
2014-11-11 | 39.310001 | 39.84 | 38.810001 | 39.59 | 19176600 | 39.59 | |
2014-11-10 | 40.34 | 40.689999 | 39.419998 | 39.59 | 19069300 | 39.59 | |
2014-11-07 | 40.740002 | 40.740002 | 39.700001 | 40.310001 | 18558900 | 40.310001 | |
2014-11-06 | 40.189999 | 41.349998 | 40.099998 | 40.84 | 16292100 | 40.84 | |
2014-11-05 | 41.689999 | 41.799999 | 40.130001 | 40.369999 | 19742200 | 40.369999 | |
2014-11-04 | 40.029999 | 41.099998 | 39.75 | 40.900002 | 19544300 | 40.900002 | |
2014-11-03 | 40.549999 | 41.200001 | 40.16 | 40.209999 | 31441900 | 40.209999 | |
2014-10-31 | 42.689999 | 42.849998 | 41.34 | 41.470001 | 23895100 | 41.470001 | |
2014-10-30 | 41.560001 | 42.48 | 39.939999 | 41.799999 | 42012600 | 41.799999 | |
2014-10-29 | 43.849998 | 44.16 | 41.810001 | 42.080002 | 40261900 | 42.080002 | |
2014-10-28 | 42.25 | 44.580002 | 41.759998 | 43.779999 | 83179400 | 43.779999 | |
2014-10-27 | 50.02 | 50.240002 | 47.18 | 48.560001 | 51896300 | 48.560001 | |
2014-10-24 | 50.16 | 50.189999 | 49.150002 | 49.950001 | 12035200 | 49.950001 | |
2014-10-23 | 50.130001 | 50.400002 | 49.200001 | 49.669998 | 23099800 | 49.669998 | |
2014-10-22 | 51.130001 | 51.84 | 49.00 | 49.080002 | 26109900 | 49.080002 | |
2014-10-21 | 51.759998 | 52.150002 | 50.299999 | 50.630001 | 21351000 | 50.630001 | |
2014-10-20 | 49.07 | 50.889999 | 48.799999 | 50.700001 | 17781100 | 50.700001 | |
2014-10-17 | 49.720001 | 50.25 | 48.650002 | 48.77 | 24630600 | 48.77 | |
2014-10-16 | 48.34 | 49.82 | 47.169998 | 48.23 | 30818800 | 48.23 | |
2014-10-15 | 47.110001 | 50.52 | 46.380001 | 49.990002 | 34371500 | 49.990002 | |
2014-10-14 | 49.060001 | 49.529999 | 47.080002 | 48.580002 | 29723600 | 48.580002 | |
2014-10-13 | 50.540001 | 51.91 | 48.259998 | 48.490002 | 35326800 | 48.490002 | |
2014-10-10 | 54.57 | 55.66 | 50.299999 | 50.400002 | 46727300 | 50.400002 | |
2014-10-09 | 55.290001 | 55.990002 | 54.919998 | 55.290001 | 29741400 | 55.290001 | |
2014-10-08 | 53.619999 | 55.669998 | 52.599998 | 55.419998 | 31098500 | 55.419998 | |
2014-10-07 | 53.119999 | 54.990002 | 53.099998 | 53.529999 | 26082300 | 53.529999 | |
2014-10-06 | 53.939999 | 54.450001 | 53.23 | 53.490002 | 20033400 | 53.490002 | |
2014-10-03 | 52.75 | 54.73 | 52.110001 | 53.939999 | 31227200 | 53.939999 | |
2014-10-02 | 51.029999 | 52.099998 | 50.009998 | 51.849998 | 27056500 | 51.849998 | |
2014-10-01 | 51.080002 | 51.290001 | 49.150002 | 50.060001 | 24733500 | 50.060001 | |
2014-09-30 | 52.00 | 52.189999 | 51.169998 | 51.580002 | 12315700 | 51.580002 | |
2014-09-29 | 51.09 | 52.18 | 50.880001 | 51.740002 | 15404300 | 51.740002 | |
2014-09-26 | 51.970001 | 52.610001 | 51.700001 | 51.889999 | 14125300 | 51.889999 | |
2014-09-25 | 52.709999 | 53.23 | 51.27 | 51.450001 | 21071500 | 51.450001 | |
2014-09-24 | 52.549999 | 53.34 | 52.130001 | 52.959999 | 17656100 | 52.959999 | |
2014-09-23 | 51.459999 | 52.560001 | 51.02 | 52.169998 | 19990500 | 52.169998 | |
2014-09-22 | 52.380001 | 52.900002 | 51.360001 | 51.939999 | 21744400 | 51.939999 | |
2014-09-19 | 50.779999 | 53.00 | 50.18 | 53.00 | 38192600 | 53.00 | |
2014-09-18 | 50.970001 | 51.880001 | 50.529999 | 50.880001 | 22484800 | 50.880001 | |
2014-09-17 | 50.970001 | 51.599998 | 50.16 | 50.700001 | 22874400 | 50.700001 | |
2014-09-16 | 48.700001 | 50.91 | 48.400002 | 50.830002 | 26744800 | 50.830002 | |
2014-09-15 | 51.599998 | 51.93 | 47.560001 | 49.380001 | 38374100 | 49.380001 | |
2014-09-12 | 52.549999 | 52.82 | 52.02 | 52.110001 | 22986500 | 52.110001 | |
2014-09-11 | 52.549999 | 53.639999 | 52.18 | 52.639999 | 38055400 | 52.639999 | |
2014-09-10 | 52.110001 | 53.330002 | 51.849998 | 52.91 | 38057700 | 52.91 | |
2014-09-09 | 52.23 | 52.400002 | 50.220001 | 50.610001 | 25034400 | 50.610001 | |
2014-09-08 | 51.799999 | 52.68 | 51.68 | 52.00 | 30836400 | 52.00 | |
2014-09-05 | 50.09 | 50.880001 | 49.52 | 50.700001 | 20251400 | 50.700001 | |
2014-09-04 | 49.689999 | 50.860001 | 49.220001 | 50.240002 | 24413100 | 50.240002 | |
2014-09-03 | 51.830002 | 51.849998 | 49.049999 | 49.330002 | 34411200 | 49.330002 | |
2014-09-02 | 50.02 | 51.34 | 49.900002 | 51.02 | 28267200 | 51.02 | |
2014-08-29 | 49.889999 | 50.349998 | 49.130001 | 49.75 | 31926900 | 49.75 | |
2014-08-28 | 47.98 | 49.880001 | 47.860001 | 49.43 | 35076300 | 49.43 | |
2014-08-27 | 48.240002 | 48.459999 | 47.18 | 48.060001 | 26127600 | 48.060001 | |
2014-08-26 | 46.099998 | 48.200001 | 46.040001 | 48.169998 | 27716200 | 48.169998 | |
2014-08-25 | 46.220001 | 46.360001 | 45.700001 | 46.099998 | 17583500 | 46.099998 | |
2014-08-22 | 45.040001 | 46.139999 | 44.799999 | 45.98 | 19429800 | 45.98 | |
2014-08-21 | 45.290001 | 45.349998 | 44.84 | 45.110001 | 10619300 | 45.110001 | |
2014-08-20 | 44.93 | 45.209999 | 44.759998 | 45.060001 | 10383200 | 45.060001 | |
2014-08-19 | 45.240002 | 45.450001 | 45.029999 | 45.09 | 11903400 | 45.09 | |
2014-08-18 | 45.060001 | 45.330002 | 44.77 | 45.119999 | 14835400 | 45.119999 | |
2014-08-15 | 45.470001 | 45.50 | 44.439999 | 44.759998 | 17776700 | 44.759998 | |
2014-08-14 | 44.400002 | 45.34 | 44.040001 | 45.330002 | 23638900 | 45.330002 | |
2014-08-13 | 44.119999 | 44.34 | 43.619999 | 44.150002 | 16180800 | 44.150002 | |
2014-08-12 | 44.380001 | 44.720001 | 43.610001 | 43.810001 | 29582300 | 43.810001 | |
2014-08-11 | 43.48 | 43.599998 | 42.709999 | 43.27 | 18420300 | 43.27 | |
2014-08-08 | 43.02 | 43.360001 | 42.509998 | 43.130001 | 14967900 | 43.130001 | |
2014-08-07 | 43.369999 | 44.369999 | 42.889999 | 43.00 | 25389100 | 43.00 | |
2014-08-06 | 43.389999 | 44.040001 | 42.75 | 43.459999 | 20355300 | 43.459999 | |
2014-08-05 | 43.25 | 44.48 | 43.02 | 43.830002 | 26404100 | 43.830002 | |
2014-08-04 | 43.700001 | 44.529999 | 43.439999 | 43.470001 | 22425000 | 43.470001 | |
2014-08-01 | 45.009998 | 45.540001 | 43.810001 | 44.130001 | 37194800 | 44.130001 | |
2014-07-31 | 44.619999 | 45.84 | 44.299999 | 45.189999 | 47170200 | 45.189999 | |
2014-07-30 | 47.009998 | 48.00 | 45.650002 | 46.299999 | 116195900 | 46.299999 | |
2014-07-29 | 38.110001 | 38.919998 | 37.990002 | 38.59 | 65338000 | 38.59 | |
2014-07-28 | 38.299999 | 38.439999 | 37.560001 | 37.93 | 16781700 | 37.93 | |
2014-07-25 | 38.200001 | 38.799999 | 38.02 | 38.16 | 15980800 | 38.16 | |
2014-07-24 | 38.709999 | 39.00 | 37.849998 | 38.709999 | 22105600 | 38.709999 | |
2014-07-23 | 37.650002 | 38.189999 | 37.560001 | 37.75 | 13220700 | 37.75 | |
2014-07-22 | 38.310001 | 38.599998 | 37.450001 | 37.650002 | 16837800 | 37.650002 | |
2014-07-21 | 37.23 | 38.290001 | 36.849998 | 38.049999 | 19685400 | 38.049999 | |
2014-07-18 | 36.810001 | 37.080002 | 35.950001 | 37.049999 | 26435500 | 37.049999 | |
2014-07-17 | 36.799999 | 37.169998 | 36.380001 | 36.869999 | 22631500 | 36.869999 | |
2014-07-16 | 38.310001 | 38.52 | 37.099998 | 37.43 | 19726500 | 37.43 | |
2014-07-15 | 38.59 | 38.990002 | 37.619999 | 37.880001 | 24630600 | 37.880001 | |
2014-07-14 | 38.57 | 39.380001 | 38.200001 | 38.310001 | 19705000 | 38.310001 | |
2014-07-11 | 38.150002 | 38.790001 | 38.00 | 38.330002 | 21084800 | 38.330002 | |
2014-07-10 | 36.490002 | 38.099998 | 36.110001 | 37.84 | 26549700 | 37.84 | |
2014-07-09 | 37.82 | 38.349998 | 37.349998 | 38.060001 | 26838300 | 38.060001 | |
2014-07-08 | 39.959999 | 40.040001 | 36.84 | 37.41 | 49952000 | 37.41 | |
2014-07-07 | 41.080002 | 41.450001 | 40.139999 | 40.23 | 21454500 | 40.23 | |
2014-07-03 | 41.939999 | 42.00 | 40.830002 | 41.330002 | 15795100 | 41.330002 | |
2014-07-02 | 42.830002 | 42.830002 | 41.419998 | 41.77 | 24377500 | 41.77 | |
2014-07-01 | 42.060001 | 42.950001 | 41.91 | 42.049999 | 36019300 | 42.049999 | |
2014-06-30 | 40.810001 | 41.34 | 40.349998 | 40.970001 | 22783000 | 40.970001 | |
2014-06-27 | 40.700001 | 41.150002 | 40.110001 | 40.93 | 48253400 | 40.93 | |
2014-06-26 | 40.049999 | 42.00 | 39.810001 | 41.439999 | 45348500 | 41.439999 | |
2014-06-25 | 38.240002 | 39.59 | 38.009998 | 39.459999 | 25457200 | 39.459999 | |
2014-06-24 | 39.439999 | 39.639999 | 38.259998 | 38.48 | 24477900 | 38.48 | |
2014-06-23 | 39.07 | 39.580002 | 38.73 | 39.52 | 22591300 | 39.52 | |
2014-06-20 | 38.82 | 39.240002 | 37.77 | 39.240002 | 41501100 | 39.240002 | |
2014-06-19 | 38.73 | 39.299999 | 38.32 | 38.900002 | 24648300 | 38.900002 | |
2014-06-18 | 38.16 | 38.830002 | 37.75 | 38.740002 | 23707500 | 38.740002 | |
2014-06-17 | 38.029999 | 38.549999 | 37.299999 | 38.02 | 30321500 | 38.02 | |
2014-06-16 | 36.700001 | 38.169998 | 36.439999 | 38.02 | 29889300 | 38.02 | |
2014-06-13 | 36.849998 | 37.25 | 35.900002 | 36.900002 | 29129900 | 36.900002 | |
2014-06-12 | 35.060001 | 37.27 | 35.060001 | 36.790001 | 58146100 | 36.790001 | |
2014-06-11 | 35.07 | 35.970001 | 34.93 | 35.540001 | 30021300 | 35.540001 | |
2014-06-10 | 34.73 | 35.50 | 34.66 | 35.369999 | 36503400 | 35.369999 | |
2014-06-09 | 33.240002 | 34.549999 | 33.09 | 34.470001 | 23397200 | 34.470001 | |
2014-06-06 | 34.139999 | 34.41 | 33.220001 | 33.330002 | 23353200 | 33.330002 | |
2014-06-05 | 33.669998 | 34.889999 | 33.110001 | 33.889999 | 40904900 | 33.889999 | |
2014-06-04 | 32.490002 | 33.32 | 31.85 | 32.900002 | 24863000 | 32.900002 | |
2014-06-03 | 31.73 | 32.689999 | 31.65 | 32.580002 | 19948800 | 32.580002 | |
2014-06-02 | 32.889999 | 33.200001 | 31.620001 | 31.75 | 31154200 | 31.75 | |
2014-05-30 | 33.73 | 33.860001 | 32.110001 | 32.439999 | 40566000 | 32.439999 | |
2014-05-29 | 34.669998 | 35.139999 | 33.880001 | 34.00 | 54016300 | 34.00 | |
2014-05-28 | 31.50 | 33.84 | 31.09 | 33.77 | 60302800 | 33.77 | |
2014-05-27 | 30.940001 | 31.200001 | 30.379999 | 30.51 | 25240100 | 30.51 | |
2014-05-23 | 31.51 | 31.68 | 30.450001 | 30.50 | 27448000 | 30.50 | |
2014-05-22 | 31.33 | 32.25 | 30.52 | 31.52 | 35566200 | 31.52 | |
2014-05-21 | 31.85 | 31.950001 | 31.15 | 31.75 | 15562600 | 31.75 | |
2014-05-20 | 32.00 | 32.389999 | 31.52 | 31.77 | 16580500 | 31.77 | |
2014-05-19 | 32.049999 | 32.439999 | 31.639999 | 32.07 | 15952800 | 32.07 | |
2014-05-16 | 32.950001 | 33.209999 | 32.02 | 32.259998 | 21391400 | 32.259998 | |
2014-05-15 | 33.02 | 33.290001 | 32.16 | 32.77 | 22030500 | 32.77 | |
2014-05-14 | 33.349998 | 33.830002 | 32.619999 | 32.849998 | 20029400 | 32.849998 | |
2014-05-13 | 33.84 | 34.060001 | 32.889999 | 33.389999 | 24676800 | 33.389999 | |
2014-05-12 | 33.080002 | 34.099998 | 32.400002 | 33.939999 | 34712700 | 33.939999 | |
2014-05-09 | 32.23 | 33.110001 | 31.75 | 32.049999 | 31888800 | 32.049999 | |
2014-05-08 | 31.48 | 32.98 | 31.129999 | 31.959999 | 51282800 | 31.959999 | |
2014-05-07 | 31.969999 | 32.00 | 29.51 | 30.66 | 68876300 | 30.66 | |
2014-05-06 | 35.610001 | 36.099998 | 31.719999 | 31.85 | 134710000 | 31.85 | |
2014-05-05 | 38.52 | 39.599998 | 38.049999 | 38.75 | 10405200 | 38.75 | |
2014-05-02 | 39.200001 | 39.860001 | 38.700001 | 39.02 | 12729500 | 39.02 | |
2014-05-01 | 39.009998 | 40.77 | 38.970001 | 39.09 | 15759800 | 39.09 | |
2014-04-30 | 37.66 | 38.98 | 37.240002 | 38.970001 | 38397900 | 38.970001 | |
2014-04-29 | 40.529999 | 43.970001 | 40.169998 | 42.619999 | 28127700 | 42.619999 | |
2014-04-28 | 41.759998 | 42.349998 | 39.299999 | 40.73 | 14358900 | 40.73 | |
2014-04-25 | 44.290001 | 44.439999 | 41.310001 | 41.610001 | 13712400 | 41.610001 | |
2014-04-24 | 46.709999 | 46.790001 | 43.630001 | 44.82 | 11011700 | 44.82 | |
2014-04-23 | 45.880001 | 46.169998 | 44.869999 | 45.950001 | 7340200 | 45.950001 | |
2014-04-22 | 46.23 | 47.09 | 45.799999 | 46.02 | 6996900 | 46.02 | |
2014-04-21 | 44.959999 | 46.299999 | 44.639999 | 46.130001 | 6921200 | 46.130001 | |
2014-04-17 | 44.66 | 46.549999 | 43.91 | 45.009998 | 12304400 | 45.009998 | |
2014-04-16 | 45.419998 | 45.560001 | 43.540001 | 44.419998 | 13919600 | 44.419998 | |
2014-04-15 | 41.279999 | 45.549999 | 40.759998 | 45.52 | 24285100 | 45.52 | |
2014-04-14 | 41.400002 | 41.950001 | 40.119999 | 40.869999 | 10414200 | 40.869999 | |
2014-04-11 | 40.790001 | 41.099998 | 39.68 | 40.049999 | 9999700 | 40.049999 | |
2014-04-10 | 42.849998 | 43.25 | 40.93 | 41.34 | 10720900 | 41.34 | |
2014-04-09 | 42.23 | 43.060001 | 41.77 | 42.490002 | 14330700 | 42.490002 | |
2014-04-08 | 43.419998 | 43.419998 | 41.549999 | 41.779999 | 14514500 | 41.779999 | |
2014-04-07 | 42.869999 | 44.599998 | 42.259998 | 42.450001 | 12053000 | 42.450001 | |
2014-04-04 | 44.200001 | 44.869999 | 42.369999 | 43.139999 | 13824400 | 43.139999 | |
2014-04-03 | 45.48 | 45.610001 | 43.380001 | 44.049999 | 11175800 | 44.049999 | |
2014-04-02 | 47.400002 | 47.439999 | 45.509998 | 45.73 | 7911300 | 45.73 | |
2014-04-01 | 46.709999 | 47.59 | 46.18 | 46.98 | 6916100 | 46.98 | |
2014-03-31 | 47.549999 | 47.75 | 46.43 | 46.669998 | 5794500 | 46.669998 | |
2014-03-28 | 46.650002 | 47.34 | 45.700001 | 47.299999 | 9610500 | 47.299999 | |
2014-03-27 | 45.09 | 46.400002 | 43.310001 | 46.32 | 15507600 | 46.32 | |
2014-03-26 | 48.060001 | 48.299999 | 44.25 | 44.43 | 16079700 | 44.43 | |
2014-03-25 | 49.349998 | 49.700001 | 47.580002 | 47.880001 | 8225600 | 47.880001 | |
2014-03-24 | 50.689999 | 50.939999 | 47.77 | 48.77 | 12325700 | 48.77 | |
2014-03-21 | 50.240002 | 50.919998 | 49.509998 | 50.919998 | 11801400 | 50.919998 | |
2014-03-20 | 51.00 | 51.66 | 49.639999 | 50.119999 | 10086200 | 50.119999 | |
2014-03-19 | 50.799999 | 51.98 | 50.709999 | 51.240002 | 7624200 | 51.240002 | |
2014-03-18 | 52.029999 | 52.209999 | 50.290001 | 51.130001 | 12228900 | 51.130001 | |
2014-03-17 | 52.080002 | 52.490002 | 51.349998 | 52.049999 | 6600900 | 52.049999 | |
2014-03-14 | 53.400002 | 53.91 | 51.799999 | 51.919998 | 9570400 | 51.919998 | |
2014-03-13 | 54.900002 | 55.450001 | 53.200001 | 53.57 | 7671500 | 53.57 | |
2014-03-12 | 54.25 | 55.299999 | 53.880001 | 54.50 | 5818400 | 54.50 | |
2014-03-11 | 54.16 | 55.84 | 53.799999 | 54.02 | 11762600 | 54.02 | |
2014-03-10 | 54.09 | 54.59 | 53.380001 | 53.880001 | 5759600 | 53.880001 | |
2014-03-07 | 55.18 | 55.200001 | 53.310001 | 53.529999 | 7311500 | 53.529999 | |
2014-03-06 | 54.91 | 56.09 | 54.700001 | 54.830002 | 9005700 | 54.830002 | |
2014-03-05 | 54.529999 | 55.029999 | 53.75 | 54.380001 | 5672000 | 54.380001 | |
2014-03-04 | 54.25 | 55.279999 | 54.119999 | 54.279999 | 6706300 | 54.279999 | |
2014-03-03 | 53.889999 | 54.400002 | 52.900002 | 53.709999 | 9602300 | 53.709999 | |
2014-02-28 | 55.93 | 56.00 | 54.130001 | 54.91 | 8137200 | 54.91 | |
2014-02-27 | 56.34 | 56.689999 | 55.400002 | 55.77 | 6537700 | 55.77 | |
2014-02-26 | 55.00 | 56.990002 | 54.900002 | 55.869999 | 12116000 | 55.869999 | |
2014-02-25 | 55.889999 | 55.950001 | 54.50 | 54.959999 | 9288500 | 54.959999 | |
2014-02-24 | 56.029999 | 56.490002 | 55.299999 | 55.779999 | 8451200 | 55.779999 | |
2014-02-21 | 57.099998 | 57.200001 | 55.700001 | 55.919998 | 7714300 | 55.919998 | |
2014-02-20 | 55.82 | 57.080002 | 54.650002 | 56.630001 | 12097500 | 56.630001 | |
2014-02-19 | 58.470001 | 58.950001 | 54.619999 | 55.50 | 25772100 | 55.50 | |
2014-02-18 | 57.880001 | 58.639999 | 56.77 | 58.18 | 10719500 | 58.18 | |
2014-02-14 | 57.02 | 57.860001 | 56.700001 | 57.439999 | 12512400 | 57.439999 | |
2014-02-13 | 56.07 | 58.98 | 55.459999 | 56.470001 | 26009500 | 56.470001 | |
2014-02-12 | 55.049999 | 57.00 | 54.759998 | 56.849998 | 20040400 | 56.849998 | |
2014-02-11 | 53.200001 | 54.400002 | 53.099998 | 54.00 | 13162900 | 54.00 | |
2014-02-10 | 54.50 | 54.59 | 52.34 | 52.919998 | 15857400 | 52.919998 | |
2014-02-07 | 51.23 | 54.919998 | 50.75 | 54.349998 | 32204400 | 54.349998 | |
2014-02-06 | 50.610001 | 53.900002 | 49.990002 | 50.029999 | 64856500 | 50.029999 | |
2014-02-05 | 67.160004 | 67.239998 | 64.800003 | 65.970001 | 31504900 | 65.970001 | |
2014-02-04 | 66.25 | 66.370003 | 64.50 | 66.32 | 13017400 | 66.32 | |
2014-02-03 | 65.919998 | 66.480003 | 64.209999 | 65.25 | 17890300 | 65.25 | |
2014-01-31 | 63.389999 | 65.370003 | 62.650002 | 64.50 | 15498800 | 64.50 | |
2014-01-30 | 63.98 | 65.239998 | 62.799999 | 63.470001 | 17424300 | 63.470001 | |
2014-01-29 | 59.619999 | 60.950001 | 58.599998 | 59.450001 | 9140000 | 59.450001 | |
2014-01-28 | 57.439999 | 60.849998 | 57.349998 | 60.439999 | 9346800 | 60.439999 | |
2014-01-27 | 61.77 | 61.77 | 56.099998 | 57.91 | 18982700 | 57.91 | |
2014-01-24 | 62.169998 | 63.619999 | 61.299999 | 61.740002 | 12942200 | 61.740002 | |
2014-01-23 | 61.450001 | 62.810001 | 60.880001 | 62.799999 | 10183700 | 62.799999 | |
2014-01-22 | 63.110001 | 63.799999 | 61.759998 | 62.439999 | 12039000 | 62.439999 | |
2014-01-21 | 63.330002 | 63.439999 | 61.50 | 62.529999 | 13733200 | 62.529999 | |
2014-01-17 | 63.599998 | 64.690002 | 61.59 | 62.200001 | 28391100 | 62.200001 | |
2014-01-16 | 61.450001 | 62.400002 | 60.459999 | 60.57 | 16589400 | 60.57 | |
2014-01-15 | 59.110001 | 61.75 | 58.32 | 61.57 | 21537300 | 61.57 | |
2014-01-14 | 58.880001 | 59.02 | 57.360001 | 58.209999 | 14778000 | 58.209999 | |
2014-01-13 | 59.98 | 60.380001 | 57.290001 | 57.82 | 20978100 | 57.82 | |
2014-01-10 | 57.50 | 58.759998 | 55.869999 | 57.00 | 22375900 | 57.00 | |
2014-01-09 | 59.540001 | 60.810001 | 55.59 | 57.049999 | 31092100 | 57.049999 | |
2014-01-08 | 58.709999 | 61.259998 | 57.919998 | 59.290001 | 27263200 | 59.290001 | |
2014-01-07 | 67.669998 | 67.730003 | 61.389999 | 61.459999 | 31748400 | 61.459999 | |
2014-01-06 | 64.830002 | 66.870003 | 63.50 | 66.290001 | 27243700 | 66.290001 | |
2014-01-03 | 69.00 | 70.43 | 68.43 | 69.00 | 33207200 | 69.00 | |
2014-01-02 | 65.00 | 67.50 | 64.400002 | 67.50 | 29246400 | 67.50 | |
2013-12-31 | 62.360001 | 65.220001 | 61.650002 | 63.650002 | 27814600 | 63.650002 | |
2013-12-30 | 60.27 | 63.709999 | 58.57 | 60.509998 | 55538300 | 60.509998 | |
2013-12-27 | 70.099998 | 71.25 | 63.689999 | 63.75 | 60418700 | 63.75 | |
2013-12-26 | 72.879997 | 74.730003 | 69.129997 | 73.309998 | 82761100 | 73.309998 | |
2013-12-24 | 66.339996 | 70.870003 | 65.559998 | 69.959999 | 35802700 | 69.959999 | |
2013-12-23 | 59.849998 | 64.989998 | 59.700001 | 64.540001 | 22163800 | 64.540001 | |
2013-12-20 | 58.509998 | 60.25 | 58.009998 | 60.009998 | 26207400 | 60.009998 | |
2013-12-19 | 55.080002 | 57.75 | 55.00 | 57.490002 | 13152500 | 57.490002 | |
2013-12-18 | 57.00 | 57.00 | 54.23 | 55.509998 | 16659800 | 55.509998 | |
2013-12-17 | 56.970001 | 57.380001 | 54.619999 | 56.450001 | 22115200 | 56.450001 | |
2013-12-16 | 57.860001 | 60.240002 | 55.759998 | 56.610001 | 39310800 | 56.610001 | |
2013-12-13 | 56.200001 | 59.41 | 55.450001 | 59.00 | 38979600 | 59.00 | |
2013-12-12 | 52.200001 | 55.869999 | 50.689999 | 55.330002 | 23446900 | 55.330002 | |
2013-12-11 | 52.400002 | 53.869999 | 51.00 | 52.34 | 26631500 | 52.34 | |
2013-12-10 | 48.900002 | 52.580002 | 48.700001 | 51.990002 | 25792000 | 51.990002 | |
2013-12-09 | 45.59 | 49.84 | 45.02 | 49.139999 | 17366600 | 49.139999 | |
2013-12-06 | 45.75 | 45.799999 | 44.540001 | 44.950001 | 6230000 | 44.950001 | |
2013-12-05 | 43.450001 | 46.349998 | 42.830002 | 45.619999 | 11729400 | 45.619999 | |
2013-12-04 | 41.27 | 43.919998 | 41.27 | 43.689999 | 11014900 | 43.689999 | |
2013-12-03 | 40.689999 | 41.599998 | 40.540001 | 41.369999 | 5771000 | 41.369999 | |
2013-12-02 | 41.790001 | 42.00 | 40.400002 | 40.779999 | 6424300 | 40.779999 | |
2013-11-29 | 41.400002 | 41.580002 | 40.900002 | 41.57 | 4107000 | 41.57 | |
2013-11-27 | 40.470001 | 41.400002 | 40.349998 | 40.900002 | 5536300 | 40.900002 | |
2013-11-26 | 39.16 | 40.549999 | 38.919998 | 40.18 | 9828400 | 40.18 | |
2013-11-25 | 41.080002 | 41.139999 | 38.799999 | 39.060001 | 14333300 | 39.060001 | |
2013-11-22 | 41.810001 | 42.279999 | 40.970001 | 41.00 | 6185200 | 41.00 | |
2013-11-21 | 41.25 | 42.490002 | 40.369999 | 42.060001 | 8324700 | 42.060001 | |
2013-11-20 | 41.400002 | 41.75 | 40.509998 | 41.049999 | 5767300 | 41.049999 | |
2013-11-19 | 41.389999 | 41.900002 | 40.00 | 41.75 | 7436600 | 41.75 | |
2013-11-18 | 43.50 | 43.950001 | 40.849998 | 41.139999 | 12810600 | 41.139999 | |
2013-11-15 | 45.25 | 45.27 | 43.43 | 43.98 | 8010600 | 43.98 | |
2013-11-14 | 42.34 | 45.669998 | 42.240002 | 44.689999 | 11099400 | 44.689999 | |
2013-11-13 | 41.029999 | 42.869999 | 40.759998 | 42.599998 | 8688300 | 42.599998 | |
2013-11-12 | 43.66 | 43.779999 | 41.830002 | 41.900002 | 6316700 | 41.900002 | |
2013-11-11 | 40.50 | 43.00 | 39.400002 | 42.900002 | 16113900 | 42.900002 | |
2013-11-08 | 45.93 | 46.939999 | 40.689999 | 41.650002 | 27925300 | 41.650002 | |
2013-11-07 | 45.099998 | 50.09 | 44.00 | 44.900002 | 117701600 | 44.900002 |
curl "http://real-chart.finance.yahoo.com/table.csv?s=AAPL&a=1&b=1&c=2013&d=07&e=15&f=2015&g=d&ignore=.csv" > AAPL.csv | |
curl "http://real-chart.finance.yahoo.com/table.csv?s=TSLA&a=1&b=1&c=2013&d=07&e=15&f=2015&g=d&ignore=.csv" > TSLA.csv | |
curl "http://real-chart.finance.yahoo.com/table.csv?s=GOOG&a=1&b=1&c=2013&d=07&e=15&f=2015&g=d&ignore=.csv" > GOOG.csv | |
curl "http://real-chart.finance.yahoo.com/table.csv?s=INTC&a=1&b=1&c=2013&d=07&e=15&f=2015&g=d&ignore=.csv" > INTC.csv | |
curl "http://real-chart.finance.yahoo.com/table.csv?s=MSFT&a=1&b=1&c=2013&d=07&e=15&f=2015&g=d&ignore=.csv" > MSFT.csv | |
curl "http://real-chart.finance.yahoo.com/table.csv?s=FB&a=1&b=1&c=2013&d=07&e=15&f=2015&g=d&ignore=.csv" > FB.csv | |
curl "http://real-chart.finance.yahoo.com/table.csv?s=TWTR&a=1&b=1&c=2013&d=07&e=15&f=2015&g=d&ignore=.csv" > TWTR.csv | |
curl "http://real-chart.finance.yahoo.com/table.csv?s=LNKD&a=1&b=1&c=2013&d=07&e=15&f=2015&g=d&ignore=.csv" > LNKD.csv | |
curl "http://real-chart.finance.yahoo.com/table.csv?s=YELP&a=1&b=1&c=2013&d=07&e=15&f=2015&g=d&ignore=.csv" > YELP.csv | |
curl "http://real-chart.finance.yahoo.com/table.csv?s=YHOO&a=1&b=1&c=2013&d=07&e=15&f=2015&g=d&ignore=.csv" > YHOO.csv | |
curl "http://real-chart.finance.yahoo.com/table.csv?s=T&a=1&b=1&c=2013&d=07&e=15&f=2015&g=d&ignore=.csv" > T.csv | |
curl "http://real-chart.finance.yahoo.com/table.csv?s=S&a=1&b=1&c=2013&d=07&e=15&f=2015&g=d&ignore=.csv" > S.csv | |
curl "http://real-chart.finance.yahoo.com/table.csv?s=VZ&a=1&b=1&c=2013&d=07&e=15&f=2015&g=d&ignore=.csv" > VZ.csv |
Date | Open | High | Low | Close | Volume | Adj Close | |
---|---|---|---|---|---|---|---|
2015-08-14 | 47.619999 | 47.630001 | 47.43 | 47.490002 | 8768200 | 47.490002 | |
2015-08-13 | 47.77 | 47.939999 | 47.490002 | 47.66 | 11046500 | 47.66 | |
2015-08-12 | 47.299999 | 47.889999 | 47.099998 | 47.849998 | 15939800 | 47.849998 | |
2015-08-11 | 47.540001 | 48.209999 | 47.48 | 47.599998 | 18455400 | 47.599998 | |
2015-08-10 | 46.52 | 47.34 | 46.52 | 47.23 | 13473400 | 47.23 | |
2015-08-07 | 46.57 | 46.75 | 46.169998 | 46.360001 | 10514000 | 46.360001 | |
2015-08-06 | 46.59 | 46.700001 | 46.290001 | 46.630001 | 9899200 | 46.630001 | |
2015-08-05 | 46.900002 | 47.150002 | 46.599998 | 46.639999 | 11900200 | 46.639999 | |
2015-08-04 | 47.02 | 47.080002 | 46.560001 | 46.669998 | 9197300 | 46.669998 | |
2015-08-03 | 47.18 | 47.200001 | 46.599998 | 46.970001 | 10184900 | 46.970001 | |
2015-07-31 | 46.849998 | 47.169998 | 46.709999 | 46.790001 | 12323900 | 46.790001 | |
2015-07-30 | 46.66 | 46.799999 | 46.41 | 46.669998 | 9537300 | 46.669998 | |
2015-07-29 | 46.00 | 46.900002 | 45.970001 | 46.560001 | 15855700 | 46.560001 | |
2015-07-28 | 45.990002 | 46.040001 | 45.66 | 45.889999 | 15930800 | 45.889999 | |
2015-07-27 | 45.939999 | 46.25 | 45.709999 | 45.830002 | 15521100 | 45.830002 | |
2015-07-24 | 46.439999 | 46.48 | 45.959999 | 46.040001 | 19493800 | 46.040001 | |
2015-07-23 | 46.459999 | 46.619999 | 46.169998 | 46.349998 | 13647300 | 46.349998 | |
2015-07-22 | 46.790001 | 46.84 | 46.110001 | 46.450001 | 20947800 | 46.450001 | |
2015-07-21 | 46.98 | 47.349998 | 46.57 | 46.970001 | 31255400 | 46.970001 | |
2015-07-20 | 47.630001 | 48.259998 | 47.419998 | 48.099998 | 17213100 | 48.099998 | |
2015-07-17 | 47.779999 | 47.950001 | 47.50 | 47.59 | 9906400 | 47.59 | |
2015-07-16 | 47.48 | 47.860001 | 47.450001 | 47.830002 | 10851500 | 47.830002 | |
2015-07-15 | 47.48 | 47.50 | 47.040001 | 47.330002 | 9604500 | 47.330002 | |
2015-07-14 | 47.189999 | 47.439999 | 47.049999 | 47.41 | 9927800 | 47.41 | |
2015-07-13 | 47.380001 | 47.419998 | 46.950001 | 47.200001 | 10184400 | 47.200001 | |
2015-07-10 | 46.84 | 47.330002 | 46.720001 | 47.00 | 14727100 | 47.00 | |
2015-07-09 | 47.009998 | 47.16 | 46.23 | 46.259998 | 16304500 | 46.259998 | |
2015-07-08 | 46.580002 | 46.830002 | 46.299999 | 46.580002 | 17859600 | 46.580002 | |
2015-07-07 | 47.220001 | 47.450001 | 46.830002 | 47.25 | 18025800 | 46.700001 | |
2015-07-06 | 47.060001 | 47.139999 | 46.799999 | 47.040001 | 12051700 | 46.492446 | |
2015-07-02 | 47.23 | 47.380001 | 47.110001 | 47.200001 | 9872400 | 46.650584 | |
2015-07-01 | 46.639999 | 47.110001 | 46.57 | 47.00 | 12545900 | 46.452911 | |
2015-06-30 | 47.139999 | 47.25 | 46.599998 | 46.610001 | 15044100 | 46.067451 | |
2015-06-29 | 47.279999 | 47.720001 | 46.75 | 46.77 | 15032400 | 46.225589 | |
2015-06-26 | 47.59 | 48.490002 | 47.380001 | 47.619999 | 18492800 | 47.065693 | |
2015-06-25 | 47.630001 | 47.919998 | 47.43 | 47.439999 | 14445400 | 46.887788 | |
2015-06-24 | 47.599998 | 47.790001 | 47.290001 | 47.290001 | 17742300 | 46.739536 | |
2015-06-23 | 47.860001 | 48.110001 | 47.709999 | 47.77 | 14411400 | 47.213949 | |
2015-06-22 | 47.630001 | 47.779999 | 47.41 | 47.529999 | 9191900 | 46.976741 | |
2015-06-19 | 47.650002 | 47.709999 | 47.369999 | 47.459999 | 26861700 | 46.907556 | |
2015-06-18 | 47.419998 | 47.919998 | 47.389999 | 47.77 | 14527300 | 47.213949 | |
2015-06-17 | 47.50 | 47.509998 | 46.900002 | 47.27 | 18216400 | 46.719769 | |
2015-06-16 | 46.990002 | 47.490002 | 46.91 | 47.419998 | 10862000 | 46.86802 | |
2015-06-15 | 47.139999 | 47.220001 | 46.93 | 47.00 | 10875800 | 46.452911 | |
2015-06-12 | 47.75 | 47.75 | 47.209999 | 47.25 | 10619100 | 46.700001 | |
2015-06-11 | 47.610001 | 47.880001 | 47.52 | 47.759998 | 10029700 | 47.204063 | |
2015-06-10 | 47.560001 | 47.68 | 47.360001 | 47.470001 | 13007300 | 46.917441 | |
2015-06-09 | 47.470001 | 47.619999 | 47.169998 | 47.34 | 12295100 | 46.788954 | |
2015-06-08 | 47.25 | 47.779999 | 47.049999 | 47.439999 | 16598600 | 46.887788 | |
2015-06-05 | 47.959999 | 47.970001 | 47.110001 | 47.23 | 23574500 | 46.680233 | |
2015-06-04 | 47.880001 | 48.540001 | 47.880001 | 48.099998 | 38418900 | 47.540105 | |
2015-06-03 | 49.150002 | 49.439999 | 48.869999 | 49.080002 | 17697800 | 48.508701 | |
2015-06-02 | 49.220001 | 49.310001 | 48.98 | 49.139999 | 11094100 | 48.568 | |
2015-06-01 | 49.439999 | 49.540001 | 49.139999 | 49.220001 | 11968000 | 48.647071 | |
2015-05-29 | 49.50 | 49.639999 | 49.369999 | 49.439999 | 14778400 | 48.864508 | |
2015-05-28 | 49.470001 | 49.650002 | 49.380001 | 49.540001 | 8432800 | 48.963346 | |
2015-05-27 | 49.450001 | 49.68 | 49.27 | 49.57 | 14517400 | 48.992995 | |
2015-05-26 | 49.580002 | 49.75 | 49.209999 | 49.419998 | 17460100 | 48.84474 | |
2015-05-22 | 49.759998 | 49.889999 | 49.580002 | 49.610001 | 12324400 | 49.032531 | |
2015-05-21 | 49.68 | 50.099998 | 49.669998 | 49.900002 | 15667600 | 49.319156 | |
2015-05-20 | 49.57 | 49.959999 | 49.560001 | 49.689999 | 13583600 | 49.111598 | |
2015-05-19 | 49.529999 | 49.580002 | 49.32 | 49.549999 | 15675100 | 48.973228 | |
2015-05-18 | 49.779999 | 49.799999 | 49.549999 | 49.599998 | 15040800 | 49.022645 | |
2015-05-15 | 50.009998 | 50.09 | 49.650002 | 49.790001 | 14083300 | 49.210436 | |
2015-05-14 | 49.900002 | 50.150002 | 49.82 | 49.970001 | 12094600 | 49.388341 | |
2015-05-13 | 49.639999 | 49.98 | 49.50 | 49.73 | 16200400 | 49.151133 | |
2015-05-12 | 49.400002 | 49.810001 | 48.970001 | 49.619999 | 20448900 | 49.042413 | |
2015-05-11 | 50.139999 | 50.279999 | 49.790001 | 49.799999 | 9900500 | 49.220318 | |
2015-05-08 | 50.189999 | 50.369999 | 49.950001 | 50.139999 | 13264100 | 49.55636 | |
2015-05-07 | 49.599998 | 49.849998 | 49.32 | 49.73 | 10832400 | 49.151133 | |
2015-05-06 | 50.07 | 50.169998 | 49.360001 | 49.639999 | 15513300 | 49.06218 | |
2015-05-05 | 50.689999 | 50.689999 | 50.060001 | 50.09 | 12646200 | 49.506943 | |
2015-05-04 | 50.419998 | 50.860001 | 50.290001 | 50.52 | 12594800 | 49.931938 | |
2015-05-01 | 50.75 | 50.77 | 50.049999 | 50.41 | 13872800 | 49.823218 | |
2015-04-30 | 50.470001 | 50.650002 | 50.23 | 50.439999 | 15604900 | 49.852867 | |
2015-04-29 | 50.450001 | 50.610001 | 50.139999 | 50.470001 | 13683200 | 49.882521 | |
2015-04-28 | 50.34 | 50.639999 | 50.07 | 50.549999 | 16342000 | 49.961588 | |
2015-04-27 | 50.00 | 50.330002 | 50.00 | 50.080002 | 16562300 | 49.497061 | |
2015-04-24 | 49.939999 | 50.259998 | 49.82 | 50.029999 | 17184200 | 49.44764 | |
2015-04-23 | 49.619999 | 50.200001 | 49.450001 | 50.049999 | 22580200 | 49.467408 | |
2015-04-22 | 49.459999 | 49.689999 | 49.32 | 49.57 | 18687000 | 48.992995 | |
2015-04-21 | 48.970001 | 49.400002 | 48.459999 | 49.169998 | 33469100 | 48.59765 | |
2015-04-20 | 49.150002 | 49.48 | 49.049999 | 49.380001 | 17062500 | 48.805208 | |
2015-04-17 | 48.98 | 49.119999 | 48.700001 | 48.900002 | 18105100 | 48.330796 | |
2015-04-16 | 49.259998 | 49.57 | 49.09 | 49.27 | 11724100 | 48.696488 | |
2015-04-15 | 49.150002 | 49.50 | 49.049999 | 49.389999 | 11055800 | 48.81509 | |
2015-04-14 | 49.200001 | 49.360001 | 48.93 | 49.18 | 11956500 | 48.607536 | |
2015-04-13 | 49.27 | 49.509998 | 49.040001 | 49.040001 | 12235700 | 48.469166 | |
2015-04-10 | 49.040001 | 49.25 | 48.939999 | 49.220001 | 9241900 | 48.647071 | |
2015-04-09 | 48.91 | 49.18 | 48.669998 | 49.009998 | 10810900 | 48.439513 | |
2015-04-08 | 48.75 | 49.279999 | 48.689999 | 49.130001 | 15498600 | 48.558118 | |
2015-04-07 | 49.810001 | 49.810001 | 49.25 | 49.27 | 11498700 | 48.152889 | |
2015-04-06 | 49.540001 | 49.82 | 49.400002 | 49.630001 | 14130000 | 48.504728 | |
2015-04-02 | 48.889999 | 49.599998 | 48.860001 | 49.470001 | 13344200 | 48.348356 | |
2015-04-01 | 48.450001 | 49.27 | 48.43 | 48.919998 | 13573600 | 47.810823 | |
2015-03-31 | 49.09 | 49.150002 | 48.580002 | 48.630001 | 12785700 | 47.527401 | |
2015-03-30 | 48.73 | 49.299999 | 48.709999 | 49.119999 | 11157600 | 48.006289 | |
2015-03-27 | 48.48 | 48.720001 | 48.34 | 48.560001 | 11716500 | 47.458988 | |
2015-03-26 | 48.619999 | 48.950001 | 48.400002 | 48.419998 | 17919400 | 47.322159 | |
2015-03-25 | 49.380001 | 49.41 | 48.720001 | 48.73 | 14915500 | 47.625132 | |
2015-03-24 | 49.540001 | 49.900002 | 49.389999 | 49.41 | 11419600 | 48.289715 | |
2015-03-23 | 49.779999 | 49.849998 | 49.450001 | 49.639999 | 13131700 | 48.514499 | |
2015-03-20 | 49.34 | 49.900002 | 49.189999 | 49.560001 | 26280800 | 48.436315 | |
2015-03-19 | 49.23 | 49.50 | 49.00 | 49.299999 | 13625000 | 48.182208 | |
2015-03-18 | 48.75 | 49.689999 | 48.48 | 49.540001 | 17978300 | 48.416768 | |
2015-03-17 | 49.009998 | 49.299999 | 48.869999 | 48.950001 | 15679200 | 47.840145 | |
2015-03-16 | 48.959999 | 49.400002 | 48.630001 | 49.27 | 16111200 | 48.152889 | |
2015-03-13 | 48.50 | 48.93 | 48.470001 | 48.84 | 20717400 | 47.732639 | |
2015-03-12 | 47.939999 | 48.759998 | 47.799999 | 48.73 | 15806000 | 47.625132 | |
2015-03-11 | 47.57 | 48.029999 | 47.360001 | 47.68 | 14392800 | 46.59894 | |
2015-03-10 | 48.110001 | 48.330002 | 47.459999 | 47.509998 | 18764700 | 46.432792 | |
2015-03-09 | 48.259998 | 48.619999 | 48.18 | 48.23 | 13119000 | 47.136469 | |
2015-03-06 | 48.490002 | 48.630001 | 48.23 | 48.290001 | 15644900 | 47.19511 | |
2015-03-05 | 49.18 | 49.220001 | 48.810001 | 48.919998 | 9653500 | 47.810823 | |
2015-03-04 | 49.560001 | 49.560001 | 48.919998 | 49.07 | 13870600 | 47.957423 | |
2015-03-03 | 49.490002 | 49.689999 | 49.279999 | 49.549999 | 11381400 | 48.42654 | |
2015-03-02 | 49.119999 | 49.509998 | 49.02 | 49.470001 | 10914400 | 48.348356 | |
2015-02-27 | 49.220001 | 49.66 | 49.049999 | 49.450001 | 17571200 | 48.328809 | |
2015-02-26 | 49.060001 | 49.459999 | 48.919998 | 49.369999 | 13581400 | 48.250621 | |
2015-02-25 | 49.32 | 49.400002 | 49.029999 | 49.200001 | 11398900 | 48.084477 | |
2015-02-24 | 48.669998 | 49.41 | 48.310001 | 49.220001 | 16307000 | 48.104024 | |
2015-02-23 | 48.939999 | 49.00 | 48.540001 | 48.77 | 12255700 | 47.664226 | |
2015-02-20 | 48.84 | 48.98 | 48.419998 | 48.970001 | 13481500 | 47.859692 | |
2015-02-19 | 48.740002 | 49.139999 | 48.740002 | 48.91 | 11609800 | 47.801051 | |
2015-02-18 | 49.220001 | 49.310001 | 48.68 | 48.939999 | 13513400 | 47.83037 | |
2015-02-17 | 48.950001 | 49.32 | 48.889999 | 49.18 | 15363700 | 48.06493 | |
2015-02-13 | 49.43 | 49.599998 | 49.029999 | 49.310001 | 14619600 | 48.191983 | |
2015-02-12 | 49.860001 | 49.990002 | 49.25 | 49.52 | 20447300 | 48.397221 | |
2015-02-11 | 49.389999 | 49.880001 | 49.16 | 49.810001 | 19402900 | 48.680647 | |
2015-02-10 | 49.25 | 49.560001 | 49.009998 | 49.509998 | 15100800 | 48.387446 | |
2015-02-09 | 49.049999 | 49.470001 | 48.98 | 49.09 | 21052900 | 47.97697 | |
2015-02-06 | 48.25 | 49.759998 | 48.00 | 49.330002 | 47250700 | 48.21153 | |
2015-02-05 | 48.049999 | 48.130001 | 47.540001 | 47.860001 | 18762300 | 46.774859 | |
2015-02-04 | 47.669998 | 48.310001 | 47.66 | 47.799999 | 19937400 | 46.716218 | |
2015-02-03 | 47.25 | 47.970001 | 47.209999 | 47.830002 | 21481800 | 46.74554 | |
2015-02-02 | 46.200001 | 47.150002 | 45.759998 | 46.98 | 23172300 | 45.91481 | |
2015-01-30 | 45.830002 | 46.509998 | 45.560001 | 45.709999 | 22768000 | 44.673605 | |
2015-01-29 | 46.00 | 46.279999 | 45.369999 | 46.110001 | 19161600 | 45.064537 | |
2015-01-28 | 46.830002 | 47.029999 | 46.029999 | 46.049999 | 19575800 | 45.005896 | |
2015-01-27 | 46.66 | 46.849998 | 46.330002 | 46.349998 | 17008900 | 45.299093 | |
2015-01-26 | 46.98 | 47.099998 | 46.490002 | 46.959999 | 15064400 | 45.895263 | |
2015-01-23 | 47.849998 | 47.93 | 46.98 | 47.150002 | 24317800 | 46.080958 | |
2015-01-22 | 48.119999 | 48.48 | 46.91 | 47.799999 | 38451100 | 46.716218 | |
2015-01-21 | 47.889999 | 48.400002 | 47.610001 | 48.25 | 24880200 | 47.156016 | |
2015-01-20 | 48.139999 | 48.25 | 47.709999 | 48.18 | 16460300 | 47.087603 | |
2015-01-16 | 47.130001 | 48.029999 | 47.119999 | 47.990002 | 18050200 | 46.901912 | |
2015-01-15 | 46.970001 | 47.540001 | 46.799999 | 47.099998 | 12475800 | 46.032088 | |
2015-01-14 | 46.880001 | 47.34 | 46.57 | 46.970001 | 14795900 | 45.905039 | |
2015-01-13 | 47.48 | 47.799999 | 46.93 | 47.18 | 13072800 | 46.110276 | |
2015-01-12 | 47.00 | 47.27 | 46.669998 | 47.080002 | 12730300 | 46.012545 | |
2015-01-09 | 47.23 | 47.310001 | 46.619999 | 46.759998 | 13037600 | 45.699797 | |
2015-01-08 | 46.419998 | 47.240002 | 46.130001 | 47.18 | 17617500 | 46.110276 | |
2015-01-07 | 46.919998 | 47.040001 | 46.049999 | 46.189999 | 20793600 | 45.142721 | |
2015-01-06 | 46.790001 | 47.380001 | 46.470001 | 47.040001 | 22950100 | 45.43592 | |
2015-01-05 | 47.080002 | 47.16 | 46.560001 | 46.57 | 18964500 | 44.981946 | |
2015-01-02 | 47.00 | 47.23 | 46.91 | 46.959999 | 11421200 | 45.358647 | |
2014-12-31 | 47.080002 | 47.400002 | 46.700001 | 46.779999 | 14029500 | 45.184784 | |
2014-12-30 | 47.52 | 47.59 | 47.150002 | 47.330002 | 9989800 | 45.716032 | |
2014-12-29 | 47.619999 | 47.790001 | 47.299999 | 47.549999 | 8878400 | 45.928527 | |
2014-12-26 | 47.900002 | 47.950001 | 47.73 | 47.860001 | 7038500 | 46.227958 | |
2014-12-24 | 47.669998 | 47.869999 | 47.380001 | 47.669998 | 7840600 | 46.044434 | |
2014-12-23 | 47.720001 | 47.889999 | 47.439999 | 47.669998 | 12254400 | 46.044434 | |
2014-12-22 | 47.09 | 47.509998 | 46.889999 | 47.509998 | 15302100 | 45.889891 | |
2014-12-19 | 46.970001 | 47.330002 | 46.599998 | 47.02 | 31316800 | 45.416602 | |
2014-12-18 | 47.349998 | 47.349998 | 46.509998 | 47.049999 | 22898400 | 45.445578 | |
2014-12-17 | 45.400002 | 46.689999 | 45.299999 | 46.439999 | 23696700 | 44.856378 | |
2014-12-16 | 45.25 | 46.639999 | 45.200001 | 45.529999 | 22157800 | 43.97741 | |
2014-12-15 | 46.060001 | 46.060001 | 45.09 | 45.419998 | 21712200 | 43.87116 | |
2014-12-12 | 46.009998 | 46.09 | 45.32 | 45.580002 | 23769100 | 44.025708 | |
2014-12-11 | 46.419998 | 46.810001 | 46.189999 | 46.360001 | 18376500 | 44.779108 | |
2014-12-10 | 46.950001 | 46.98 | 45.669998 | 46.18 | 33700700 | 44.605246 | |
2014-12-09 | 47.50 | 47.560001 | 46.200001 | 46.919998 | 49742000 | 45.32001 | |
2014-12-08 | 48.77 | 49.34 | 48.560001 | 48.900002 | 14386300 | 47.232494 | |
2014-12-05 | 48.68 | 48.75 | 48.43 | 48.610001 | 15512200 | 46.952382 | |
2014-12-04 | 48.73 | 48.900002 | 48.41 | 48.779999 | 14606900 | 47.116584 | |
2014-12-03 | 49.02 | 49.02 | 48.279999 | 48.790001 | 22429200 | 47.126245 | |
2014-12-02 | 49.799999 | 50.02 | 49.049999 | 49.110001 | 18049900 | 47.435332 | |
2014-12-01 | 50.68 | 50.84 | 50.00 | 50.029999 | 11949100 | 48.323958 | |
2014-11-28 | 50.200001 | 50.799999 | 50.200001 | 50.59 | 9524600 | 48.864863 | |
2014-11-26 | 49.369999 | 50.169998 | 49.32 | 50.040001 | 11960700 | 48.333619 | |
2014-11-25 | 49.34 | 49.52 | 48.91 | 49.34 | 13836200 | 47.657489 | |
2014-11-24 | 49.549999 | 49.889999 | 48.860001 | 49.50 | 17756200 | 47.812032 | |
2014-11-21 | 50.529999 | 50.540001 | 49.700001 | 50.209999 | 19978900 | 48.49782 | |
2014-11-20 | 50.41 | 50.52 | 49.959999 | 50.189999 | 9855400 | 48.478502 | |
2014-11-19 | 51.00 | 51.029999 | 50.290001 | 50.490002 | 15773100 | 48.768275 | |
2014-11-18 | 51.419998 | 51.419998 | 51.060001 | 51.220001 | 8994700 | 49.473381 | |
2014-11-17 | 51.41 | 51.48 | 51.139999 | 51.400002 | 6887100 | 49.647243 | |
2014-11-14 | 51.259998 | 51.73 | 51.18 | 51.50 | 12741700 | 49.743832 | |
2014-11-13 | 50.66 | 51.290001 | 50.639999 | 51.200001 | 11267100 | 49.454063 | |
2014-11-12 | 50.349998 | 51.02 | 50.299999 | 50.82 | 9888700 | 49.08702 | |
2014-11-11 | 50.939999 | 50.950001 | 50.330002 | 50.610001 | 9159700 | 48.884182 | |
2014-11-10 | 50.720001 | 51.049999 | 50.150002 | 50.720001 | 17367600 | 48.990431 | |
2014-11-07 | 50.330002 | 50.869999 | 50.119999 | 50.860001 | 14008700 | 49.125657 | |
2014-11-06 | 50.369999 | 50.380001 | 49.669998 | 50.279999 | 13293200 | 48.565433 | |
2014-11-05 | 50.689999 | 50.98 | 49.93 | 50.34 | 11064100 | 48.623388 | |
2014-11-04 | 50.41 | 50.919998 | 50.130001 | 50.330002 | 14042000 | 48.613731 | |
2014-11-03 | 50.490002 | 50.650002 | 50.049999 | 50.389999 | 11574000 | 48.671683 | |
2014-10-31 | 50.419998 | 50.50 | 50.07 | 50.25 | 17777600 | 48.536457 | |
2014-10-30 | 49.630001 | 50.279999 | 49.50 | 49.900002 | 11978900 | 48.198394 | |
2014-10-29 | 50.049999 | 50.25 | 49.549999 | 49.830002 | 11724200 | 48.130781 | |
2014-10-28 | 49.700001 | 50.029999 | 49.610001 | 49.959999 | 13245900 | 48.256345 | |
2014-10-27 | 48.779999 | 49.540001 | 48.73 | 49.419998 | 13089800 | 47.734759 | |
2014-10-24 | 48.220001 | 49.110001 | 48.099998 | 48.77 | 13549500 | 47.106926 | |
2014-10-23 | 48.580002 | 48.599998 | 47.849998 | 48.220001 | 15039200 | 46.575682 | |
2014-10-22 | 48.689999 | 48.84 | 48.259998 | 48.310001 | 13316000 | 46.662613 | |
2014-10-21 | 48.09 | 48.849998 | 47.950001 | 48.689999 | 22562700 | 47.029652 | |
2014-10-20 | 48.060001 | 48.549999 | 47.810001 | 48.48 | 13047400 | 46.826814 | |
2014-10-17 | 47.799999 | 48.189999 | 47.610001 | 48.07 | 18086300 | 46.430796 | |
2014-10-16 | 47.41 | 48.040001 | 47.029999 | 47.669998 | 19074500 | 46.044434 | |
2014-10-15 | 47.740002 | 48.07 | 46.889999 | 47.919998 | 27894700 | 46.285909 | |
2014-10-14 | 48.48 | 48.68 | 48.099998 | 48.220001 | 18526500 | 46.575682 | |
2014-10-13 | 49.049999 | 49.459999 | 48.360001 | 48.369999 | 19600500 | 46.720565 | |
2014-10-10 | 49.00 | 49.50 | 48.939999 | 48.939999 | 19405900 | 47.271127 | |
2014-10-09 | 49.779999 | 49.889999 | 48.84 | 48.93 | 14907200 | 47.26147 | |
2014-10-08 | 49.150002 | 49.869999 | 48.950001 | 49.869999 | 15516100 | 48.169414 | |
2014-10-07 | 49.990002 | 50.029999 | 49.669998 | 49.68 | 17252100 | 47.454651 | |
2014-10-06 | 49.950001 | 50.259998 | 49.919998 | 50.080002 | 11034400 | 47.836735 | |
2014-10-03 | 49.700001 | 49.830002 | 49.50 | 49.709999 | 12066500 | 47.483306 | |
2014-10-02 | 49.700001 | 49.73 | 49.200001 | 49.290001 | 14421000 | 47.082121 | |
2014-10-01 | 49.73 | 49.950001 | 49.400002 | 49.43 | 16816100 | 47.215849 | |
2014-09-30 | 49.669998 | 50.240002 | 49.599998 | 49.990002 | 13059000 | 47.750766 | |
2014-09-29 | 49.619999 | 49.790001 | 49.209999 | 49.75 | 9218300 | 47.521515 | |
2014-09-26 | 49.57 | 49.91 | 49.310001 | 49.77 | 9036200 | 47.54062 | |
2014-09-25 | 50.099998 | 50.200001 | 49.43 | 49.610001 | 13665800 | 47.387787 | |
2014-09-24 | 49.98 | 50.150002 | 49.82 | 50.07 | 11488600 | 47.827181 | |
2014-09-23 | 50.09 | 50.150002 | 49.779999 | 49.91 | 10614500 | 47.674348 | |
2014-09-22 | 50.110001 | 50.32 | 49.830002 | 50.18 | 14728500 | 47.932254 | |
2014-09-19 | 50.040001 | 50.380001 | 49.830002 | 50.349998 | 30872000 | 48.094637 | |
2014-09-18 | 49.48 | 49.720001 | 49.369999 | 49.689999 | 12460300 | 47.464201 | |
2014-09-17 | 49.049999 | 49.48 | 48.950001 | 49.209999 | 16319500 | 47.005703 | |
2014-09-16 | 48.540001 | 49.139999 | 48.52 | 48.959999 | 13801000 | 46.766901 | |
2014-09-15 | 48.490002 | 48.599998 | 48.299999 | 48.560001 | 12452200 | 46.384821 | |
2014-09-12 | 49.00 | 49.00 | 48.259998 | 48.400002 | 15362300 | 46.231988 | |
2014-09-11 | 48.650002 | 49.080002 | 48.330002 | 49.009998 | 13193800 | 46.814661 | |
2014-09-10 | 49.029999 | 49.07 | 48.369999 | 48.75 | 14370300 | 46.566309 | |
2014-09-09 | 49.419998 | 49.52 | 48.799999 | 48.900002 | 14611400 | 46.709591 | |
2014-09-08 | 49.869999 | 49.880001 | 49.349998 | 49.529999 | 9005900 | 47.311369 | |
2014-09-05 | 49.73 | 50.029999 | 49.560001 | 49.939999 | 11920900 | 47.703003 | |
2014-09-04 | 49.93 | 49.939999 | 49.509998 | 49.720001 | 9472900 | 47.49286 | |
2014-09-03 | 49.939999 | 50.00 | 49.689999 | 49.880001 | 9100900 | 47.645693 | |
2014-09-02 | 49.82 | 50.00 | 49.50 | 49.77 | 8724400 | 47.54062 | |
2014-08-29 | 49.43 | 49.82 | 49.400002 | 49.82 | 11259700 | 47.588379 | |
2014-08-28 | 49.380001 | 49.50 | 49.200001 | 49.41 | 8018800 | 47.196745 | |
2014-08-27 | 49.290001 | 49.459999 | 49.209999 | 49.43 | 11500800 | 47.215849 | |
2014-08-26 | 49.209999 | 49.290001 | 49.02 | 49.25 | 10363400 | 47.043912 | |
2014-08-25 | 48.68 | 49.16 | 48.68 | 49.150002 | 9913500 | 46.948393 | |
2014-08-22 | 48.830002 | 48.98 | 48.52 | 48.639999 | 9991400 | 46.461236 | |
2014-08-21 | 48.860001 | 49.150002 | 48.73 | 48.869999 | 10188900 | 46.680933 | |
2014-08-20 | 48.82 | 48.970001 | 48.599998 | 48.82 | 10685300 | 46.633173 | |
2014-08-19 | 49.029999 | 49.040001 | 48.27 | 48.700001 | 17348700 | 46.518549 | |
2014-08-18 | 49.049999 | 49.139999 | 48.639999 | 48.779999 | 12682100 | 46.594964 | |
2014-08-15 | 48.900002 | 49.049999 | 48.50 | 48.799999 | 16378200 | 46.614068 | |
2014-08-14 | 49.02 | 49.02 | 48.810001 | 49.00 | 11539300 | 46.80511 | |
2014-08-13 | 49.00 | 49.02 | 48.759998 | 48.919998 | 10897800 | 46.728692 | |
2014-08-12 | 48.799999 | 48.950001 | 48.560001 | 48.84 | 12325600 | 46.652278 | |
2014-08-11 | 48.889999 | 49.040001 | 48.610001 | 48.669998 | 11839200 | 46.489891 | |
2014-08-08 | 48.73 | 49.099998 | 48.200001 | 48.700001 | 15395200 | 46.518549 | |
2014-08-07 | 49.16 | 49.32 | 48.450001 | 48.650002 | 12143700 | 46.47079 | |
2014-08-06 | 49.400002 | 49.450001 | 48.360001 | 49.130001 | 18995100 | 46.929288 | |
2014-08-05 | 50.150002 | 50.200001 | 49.50 | 49.66 | 11565100 | 47.435546 | |
2014-08-04 | 50.040001 | 50.299999 | 49.639999 | 50.209999 | 11693900 | 47.960909 | |
2014-08-01 | 50.52 | 50.52 | 49.830002 | 49.830002 | 18254100 | 47.597933 | |
2014-07-31 | 51.259998 | 51.380001 | 50.349998 | 50.419998 | 21255000 | 48.161502 | |
2014-07-30 | 51.939999 | 52.150002 | 51.419998 | 51.759998 | 12769100 | 49.441478 | |
2014-07-29 | 53.189999 | 53.66 | 51.880001 | 51.970001 | 32965500 | 49.642074 | |
2014-07-28 | 51.259998 | 51.580002 | 51.18 | 51.580002 | 9600900 | 49.269544 | |
2014-07-25 | 51.07 | 51.48 | 51.07 | 51.279999 | 11063100 | 48.98298 | |
2014-07-24 | 50.959999 | 51.450001 | 50.709999 | 51.049999 | 17616200 | 48.763283 | |
2014-07-23 | 50.98 | 51.200001 | 50.779999 | 50.91 | 11912400 | 48.629554 | |
2014-07-22 | 50.98 | 51.139999 | 50.41 | 50.98 | 15037300 | 48.696419 | |
2014-07-21 | 50.82 | 51.00 | 50.540001 | 50.700001 | 11333900 | 48.428962 | |
2014-07-18 | 50.619999 | 50.849998 | 50.450001 | 50.75 | 10129500 | 48.476721 | |
2014-07-17 | 50.790001 | 50.98 | 50.240002 | 50.32 | 11485100 | 48.065982 | |
2014-07-16 | 50.889999 | 51.02 | 50.669998 | 50.959999 | 12798600 | 48.677314 | |
2014-07-15 | 50.57 | 50.82 | 50.369999 | 50.709999 | 14235400 | 48.438512 | |
2014-07-14 | 50.439999 | 50.599998 | 50.150002 | 50.529999 | 13023900 | 48.266575 | |
2014-07-11 | 49.849998 | 50.43 | 49.669998 | 50.32 | 17741200 | 48.065982 | |
2014-07-10 | 48.59 | 49.77 | 48.540001 | 49.639999 | 18423500 | 47.416442 | |
2014-07-09 | 48.990002 | 49.110001 | 48.720001 | 48.900002 | 14431900 | 46.709591 | |
2014-07-08 | 49.009998 | 49.07 | 48.759998 | 48.759998 | 12848400 | 46.575859 | |
2014-07-07 | 49.610001 | 49.880001 | 49.549999 | 49.75 | 13930000 | 47.015256 | |
2014-07-03 | 49.900002 | 49.939999 | 49.349998 | 49.709999 | 8238600 | 46.977454 | |
2014-07-02 | 49.52 | 49.73 | 49.32 | 49.66 | 11576100 | 46.930203 | |
2014-07-01 | 48.880001 | 49.549999 | 48.82 | 49.369999 | 14298500 | 46.656144 | |
2014-06-30 | 49.27 | 49.450001 | 48.810001 | 48.93 | 16818500 | 46.240331 | |
2014-06-27 | 49.169998 | 49.34 | 48.880001 | 49.32 | 12388400 | 46.608893 | |
2014-06-26 | 49.41 | 49.41 | 48.869999 | 49.209999 | 9332600 | 46.504939 | |
2014-06-25 | 49.139999 | 49.490002 | 49.110001 | 49.41 | 11334200 | 46.693946 | |
2014-06-24 | 49.740002 | 49.790001 | 49.189999 | 49.279999 | 13541700 | 46.571091 | |
2014-06-23 | 49.360001 | 49.759998 | 49.119999 | 49.73 | 11850700 | 46.996355 | |
2014-06-20 | 49.75 | 49.75 | 49.200001 | 49.389999 | 18210600 | 46.675045 | |
2014-06-19 | 49.419998 | 49.77 | 49.290001 | 49.470001 | 11275200 | 46.750649 | |
2014-06-18 | 49.009998 | 49.419998 | 48.799999 | 49.419998 | 11917000 | 46.703394 | |
2014-06-17 | 49.189999 | 49.360001 | 48.950001 | 49.209999 | 11085700 | 46.504939 | |
2014-06-16 | 49.23 | 49.419998 | 49.049999 | 49.310001 | 9172200 | 46.599444 | |
2014-06-13 | 48.93 | 49.310001 | 48.810001 | 49.18 | 11121200 | 46.476589 | |
2014-06-12 | 49.27 | 49.349998 | 48.75 | 49.040001 | 11516700 | 46.344285 | |
2014-06-11 | 49.349998 | 49.57 | 49.32 | 49.369999 | 10039700 | 46.656144 | |
2014-06-10 | 49.450001 | 49.549999 | 49.290001 | 49.52 | 11034700 | 46.7979 | |
2014-06-09 | 49.23 | 49.639999 | 49.23 | 49.57 | 10144900 | 46.84515 | |
2014-06-06 | 49.450001 | 49.48 | 48.849998 | 49.419998 | 13917800 | 46.703394 | |
2014-06-05 | 49.209999 | 49.560001 | 49.02 | 49.279999 | 9855300 | 46.571091 | |
2014-06-04 | 49.32 | 49.369999 | 49.07 | 49.150002 | 12696000 | 46.448239 | |
2014-06-03 | 49.75 | 49.82 | 49.189999 | 49.290001 | 19683700 | 46.580543 | |
2014-06-02 | 50.02 | 50.330002 | 49.959999 | 50.049999 | 14364600 | 47.298764 | |
2014-05-30 | 49.549999 | 50.00 | 49.549999 | 49.959999 | 12409700 | 47.213712 | |
2014-05-29 | 49.799999 | 49.900002 | 49.490002 | 49.720001 | 10309300 | 46.986906 | |
2014-05-28 | 49.490002 | 49.900002 | 49.470001 | 49.740002 | 11587400 | 47.005807 | |
2014-05-27 | 49.970001 | 50.009998 | 49.43 | 49.619999 | 12228000 | 46.892401 | |
2014-05-23 | 49.470001 | 49.740002 | 49.380001 | 49.740002 | 12049800 | 47.005807 | |
2014-05-22 | 49.299999 | 49.509998 | 49.25 | 49.450001 | 13753400 | 46.731748 | |
2014-05-21 | 48.900002 | 49.360001 | 48.82 | 49.169998 | 13949800 | 46.467137 | |
2014-05-20 | 49.360001 | 49.380001 | 48.619999 | 48.650002 | 14022500 | 45.975724 | |
2014-05-19 | 49.130001 | 49.50 | 49.060001 | 49.150002 | 19062600 | 46.448239 | |
2014-05-16 | 48.709999 | 49.299999 | 48.540001 | 49.07 | 29384000 | 46.372635 | |
2014-05-15 | 47.849998 | 48.240002 | 47.84 | 47.959999 | 13115400 | 45.323651 | |
2014-05-14 | 48.00 | 48.32 | 47.799999 | 48.009998 | 13874600 | 45.370902 | |
2014-05-13 | 48.32 | 48.34 | 47.639999 | 47.849998 | 18017000 | 45.219697 | |
2014-05-12 | 48.59 | 48.630001 | 48.02 | 48.16 | 13579300 | 45.512658 | |
2014-05-09 | 48.360001 | 48.68 | 48.25 | 48.48 | 14518100 | 45.815067 | |
2014-05-08 | 48.07 | 48.630001 | 48.07 | 48.490002 | 17359200 | 45.824519 | |
2014-05-07 | 47.52 | 48.43 | 47.450001 | 48.099998 | 23606200 | 45.455955 | |
2014-05-06 | 47.360001 | 47.48 | 47.259998 | 47.470001 | 14031400 | 44.860588 | |
2014-05-05 | 47.139999 | 47.43 | 47.029999 | 47.389999 | 12612600 | 44.784984 | |
2014-05-02 | 46.959999 | 47.41 | 46.810001 | 47.119999 | 18140200 | 44.529825 | |
2014-05-01 | 46.630001 | 47.23 | 46.599998 | 47.220001 | 22778800 | 44.624331 | |
2014-04-30 | 46.700001 | 46.860001 | 46.599998 | 46.73 | 16280300 | 44.161264 | |
2014-04-29 | 46.669998 | 46.900002 | 46.310001 | 46.77 | 15552100 | 44.199066 | |
2014-04-28 | 46.220001 | 46.689999 | 46.150002 | 46.599998 | 22320800 | 44.038409 | |
2014-04-25 | 46.080002 | 46.25 | 45.849998 | 45.939999 | 24429400 | 43.414689 | |
2014-04-24 | 47.400002 | 47.490002 | 46.07 | 46.279999 | 41610900 | 43.736 | |
2014-04-23 | 47.299999 | 47.669998 | 46.75 | 47.43 | 38239700 | 44.822786 | |
2014-04-22 | 47.990002 | 48.369999 | 47.75 | 47.919998 | 20829900 | 45.285849 | |
2014-04-21 | 47.77 | 48.00 | 47.75 | 47.98 | 13280800 | 45.342552 | |
2014-04-17 | 46.869999 | 47.700001 | 46.869999 | 47.599998 | 23242100 | 44.98344 | |
2014-04-16 | 47.029999 | 47.16 | 46.700001 | 47.099998 | 18851000 | 44.510924 | |
2014-04-15 | 47.259998 | 47.310001 | 46.77 | 46.919998 | 20923000 | 44.340819 | |
2014-04-14 | 47.259998 | 47.330002 | 46.830002 | 47.27 | 19034000 | 44.671581 | |
2014-04-11 | 47.349998 | 47.439999 | 47.02 | 47.07 | 25822600 | 44.482575 | |
2014-04-10 | 47.709999 | 48.459999 | 47.419998 | 47.470001 | 33518300 | 44.860588 | |
2014-04-09 | 48.169998 | 48.18 | 47.52 | 47.98 | 30318500 | 45.342552 | |
2014-04-08 | 47.669998 | 48.23 | 47.529999 | 48.209999 | 36508200 | 45.559909 | |
2014-04-07 | 47.700001 | 48.330002 | 47.689999 | 48.119999 | 30356400 | 44.973989 | |
2014-04-04 | 48.259998 | 48.349998 | 47.959999 | 48.040001 | 20772000 | 44.899221 | |
2014-04-03 | 47.939999 | 48.169998 | 47.610001 | 48.119999 | 19320900 | 44.973989 | |
2014-04-02 | 47.66 | 48.18 | 47.630001 | 47.82 | 25156000 | 44.693603 | |
2014-04-01 | 47.540001 | 47.779999 | 47.200001 | 47.75 | 19712800 | 44.62818 | |
2014-03-31 | 47.66 | 47.830002 | 47.50 | 47.57 | 20744100 | 44.459948 | |
2014-03-28 | 47.630001 | 47.93 | 47.150002 | 47.419998 | 25700300 | 44.319753 | |
2014-03-27 | 46.98 | 47.700001 | 46.970001 | 47.689999 | 32560000 | 44.572102 | |
2014-03-26 | 47.400002 | 47.66 | 47.009998 | 47.009998 | 24376600 | 43.936559 | |
2014-03-25 | 47.02 | 47.360001 | 46.77 | 47.220001 | 23581800 | 44.132832 | |
2014-03-24 | 46.810001 | 47.099998 | 46.380001 | 47.009998 | 34926100 | 43.936559 | |
2014-03-21 | 47.299999 | 47.41 | 46.700001 | 46.91 | 38716800 | 43.843098 | |
2014-03-20 | 46.41 | 47.25 | 46.259998 | 47.209999 | 31613400 | 44.123484 | |
2014-03-19 | 46.630001 | 46.990002 | 46.189999 | 46.360001 | 35065200 | 43.329057 | |
2014-03-18 | 46.32 | 46.75 | 46.200001 | 46.700001 | 26373700 | 43.646828 | |
2014-03-17 | 46.220001 | 46.52 | 46.099998 | 46.310001 | 26394300 | 43.282326 | |
2014-03-14 | 45.84 | 46.27 | 45.830002 | 46.080002 | 27874500 | 43.067364 | |
2014-03-13 | 46.349998 | 46.560001 | 45.959999 | 46.029999 | 35184200 | 43.02063 | |
2014-03-12 | 46.57 | 46.610001 | 46.130001 | 46.360001 | 45522100 | 43.329057 | |
2014-03-11 | 46.73 | 46.790001 | 46.360001 | 46.700001 | 42625900 | 43.646828 | |
2014-03-10 | 46.790001 | 47.060001 | 46.50 | 47.029999 | 32384500 | 43.955251 | |
2014-03-07 | 47.41 | 47.43 | 46.860001 | 47.150002 | 41073000 | 44.067409 | |
2014-03-06 | 47.459999 | 47.529999 | 47.25 | 47.459999 | 30857100 | 44.357139 | |
2014-03-05 | 47.82 | 47.869999 | 47.34 | 47.380001 | 40016400 | 44.282371 | |
2014-03-04 | 47.540001 | 48.389999 | 47.470001 | 47.900002 | 52231200 | 44.768375 | |
2014-03-03 | 47.299999 | 47.68 | 46.82 | 47.310001 | 60287600 | 44.216948 | |
2014-02-28 | 47.450001 | 47.759998 | 47.209999 | 47.580002 | 62309000 | 44.469296 | |
2014-02-27 | 46.34 | 47.779999 | 46.279999 | 47.50 | 139433900 | 44.394525 | |
2014-02-26 | 46.09 | 46.50 | 45.889999 | 46.349998 | 102687200 | 43.319708 | |
2014-02-25 | 46.419998 | 46.759998 | 46.189999 | 46.290001 | 145797400 | 43.263633 | |
2014-02-24 | 47.02 | 47.200001 | 46.23 | 46.23 | 616620500 | 43.207555 | |
2014-02-21 | 47.549999 | 48.25 | 47.18 | 47.27 | 60808800 | 44.179562 | |
2014-02-20 | 46.810001 | 48.34 | 46.75 | 48.119999 | 48975300 | 44.973989 | |
2014-02-19 | 45.740002 | 46.84 | 45.560001 | 46.529999 | 34094900 | 43.487941 | |
2014-02-18 | 46.470001 | 46.50 | 45.450001 | 45.98 | 34912800 | 42.973899 | |
2014-02-14 | 47.139999 | 47.139999 | 46.419998 | 46.509998 | 26251600 | 43.469248 | |
2014-02-13 | 47.240002 | 47.459999 | 47.00 | 47.310001 | 18833600 | 44.216948 | |
2014-02-12 | 47.439999 | 47.439999 | 47.060001 | 47.369999 | 23453500 | 44.273023 | |
2014-02-11 | 47.040001 | 47.369999 | 46.91 | 47.209999 | 16222300 | 44.123484 | |
2014-02-10 | 46.810001 | 46.950001 | 46.18 | 46.91 | 12412500 | 43.843098 | |
2014-02-07 | 46.889999 | 46.98 | 46.580002 | 46.810001 | 13375500 | 43.749637 | |
2014-02-06 | 46.619999 | 46.880001 | 46.380001 | 46.68 | 17564000 | 43.628135 | |
2014-02-05 | 46.73 | 46.900002 | 46.310001 | 46.689999 | 19731700 | 43.63748 | |
2014-02-04 | 46.290001 | 46.830002 | 46.110001 | 46.82 | 22706300 | 43.758982 | |
2014-02-03 | 48.02 | 48.02 | 46.220001 | 46.41 | 36115400 | 43.375787 | |
2014-01-31 | 47.099998 | 48.50 | 47.02 | 48.02 | 18536600 | 44.880528 | |
2014-01-30 | 47.77 | 48.09 | 47.549999 | 47.630001 | 14441900 | 44.516026 | |
2014-01-29 | 47.00 | 47.98 | 46.689999 | 47.689999 | 24965700 | 44.572102 | |
2014-01-28 | 47.669998 | 47.869999 | 47.330002 | 47.360001 | 16345400 | 44.263678 | |
2014-01-27 | 47.709999 | 48.360001 | 47.41 | 47.689999 | 21418600 | 44.572102 | |
2014-01-24 | 47.610001 | 48.509998 | 47.509998 | 47.630001 | 25665600 | 44.516026 | |
2014-01-23 | 47.060001 | 47.860001 | 46.939999 | 47.860001 | 22638200 | 44.730989 | |
2014-01-22 | 47.439999 | 47.52 | 47.09 | 47.330002 | 17975700 | 44.235641 | |
2014-01-21 | 48.84 | 48.900002 | 46.759998 | 47.700001 | 33165500 | 44.58145 | |
2014-01-17 | 48.66 | 48.689999 | 48.00 | 48.349998 | 15988600 | 45.188952 | |
2014-01-16 | 48.259998 | 48.66 | 47.950001 | 48.529999 | 14193200 | 45.357184 | |
2014-01-15 | 47.349998 | 48.380001 | 47.279999 | 48.27 | 21722300 | 45.114184 | |
2014-01-14 | 47.040001 | 47.23 | 46.580002 | 47.080002 | 19270700 | 44.001985 | |
2014-01-13 | 47.650002 | 47.75 | 46.950001 | 47.029999 | 18784000 | 43.955251 | |
2014-01-10 | 47.84 | 48.09 | 47.43 | 47.75 | 11445900 | 44.62818 | |
2014-01-09 | 48.43 | 48.509998 | 47.490002 | 47.50 | 14567000 | 44.394525 | |
2014-01-08 | 48.689999 | 49.07 | 48.360001 | 48.50 | 13110700 | 45.329146 | |
2014-01-07 | 49.119999 | 49.400002 | 48.580002 | 49.299999 | 17594600 | 45.581492 | |
2014-01-06 | 48.77 | 49.07 | 48.200001 | 48.689999 | 16054800 | 45.017502 | |
2014-01-03 | 49.330002 | 49.330002 | 48.220001 | 48.419998 | 12022200 | 44.767866 | |
2014-01-02 | 49.080002 | 49.23 | 48.950001 | 49.00 | 9270200 | 45.304121 | |
2013-12-31 | 49.00 | 49.220001 | 48.779999 | 49.139999 | 7557100 | 45.433561 | |
2013-12-30 | 49.049999 | 49.279999 | 48.990002 | 49.150002 | 5460000 | 45.442809 | |
2013-12-27 | 49.290001 | 49.349998 | 48.990002 | 49.169998 | 5372600 | 45.461297 | |
2013-12-26 | 49.02 | 49.34 | 48.93 | 49.18 | 5101200 | 45.470545 | |
2013-12-24 | 48.610001 | 49.080002 | 48.610001 | 48.98 | 5052400 | 45.285629 | |
2013-12-23 | 48.380001 | 48.740002 | 48.369999 | 48.580002 | 11735800 | 44.915802 | |
2013-12-20 | 48.509998 | 48.75 | 48.080002 | 48.080002 | 17676700 | 44.453515 | |
2013-12-19 | 48.18 | 48.650002 | 48.02 | 48.43 | 10188500 | 44.777114 | |
2013-12-18 | 47.830002 | 48.529999 | 47.470001 | 48.470001 | 16094000 | 44.814098 | |
2013-12-17 | 48.07 | 48.07 | 47.450001 | 47.560001 | 13276700 | 43.972736 | |
2013-12-16 | 48.34 | 49.41 | 48.200001 | 48.259998 | 16042700 | 44.619935 | |
2013-12-13 | 48.110001 | 48.169998 | 47.52 | 47.84 | 11903800 | 44.231615 | |
2013-12-12 | 48.490002 | 48.529999 | 47.869999 | 48.130001 | 12161700 | 44.499743 | |
2013-12-11 | 49.00 | 49.00 | 48.040001 | 48.490002 | 16154300 | 44.83259 | |
2013-12-10 | 49.490002 | 49.50 | 48.849998 | 49.049999 | 13270800 | 45.350349 | |
2013-12-09 | 49.07 | 49.630001 | 48.790001 | 49.57 | 11946000 | 45.831128 | |
2013-12-06 | 49.25 | 49.599998 | 48.950001 | 49.48 | 11177200 | 45.747916 | |
2013-12-05 | 49.18 | 49.18 | 48.43 | 48.91 | 14821100 | 45.220909 | |
2013-12-04 | 49.32 | 49.790001 | 49.099998 | 49.369999 | 10725900 | 45.646212 | |
2013-12-03 | 49.27 | 49.599998 | 49.130001 | 49.599998 | 10224900 | 45.858864 | |
2013-12-02 | 49.66 | 49.700001 | 49.139999 | 49.259998 | 10657800 | 45.544509 | |
2013-11-29 | 50.040001 | 50.049999 | 49.540001 | 49.619999 | 4908600 | 45.877356 | |
2013-11-27 | 50.139999 | 50.200001 | 49.639999 | 49.93 | 7320300 | 46.163975 | |
2013-11-26 | 50.080002 | 50.360001 | 49.91 | 50.049999 | 8631600 | 46.274923 | |
2013-11-25 | 50.290001 | 50.34 | 49.919998 | 50.009998 | 5947500 | 46.237939 | |
2013-11-22 | 50.299999 | 50.400002 | 50.009998 | 50.220001 | 9849600 | 46.432102 | |
2013-11-21 | 50.599998 | 50.799999 | 50.349998 | 50.380001 | 6608000 | 46.580034 | |
2013-11-20 | 50.790001 | 51.25 | 50.310001 | 50.400002 | 9634100 | 46.598526 | |
2013-11-19 | 50.830002 | 51.049999 | 50.50 | 50.779999 | 7936800 | 46.949861 | |
2013-11-18 | 50.349998 | 50.810001 | 50.34 | 50.759998 | 10224600 | 46.93137 | |
2013-11-15 | 50.16 | 50.419998 | 49.869999 | 50.310001 | 9101200 | 46.515314 | |
2013-11-14 | 50.09 | 50.43 | 50.09 | 50.27 | 8874000 | 46.47833 | |
2013-11-13 | 49.880001 | 50.00 | 49.360001 | 49.990002 | 10915600 | 46.219451 | |
2013-11-12 | 50.009998 | 50.470001 | 49.779999 | 50.16 | 9595800 | 46.376627 | |
2013-11-11 | 50.119999 | 50.25 | 49.77 | 49.959999 | 5166900 | 46.191711 | |
2013-11-08 | 50.060001 | 50.240002 | 49.52 | 50.200001 | 16392100 | 46.41361 | |
2013-11-07 | 50.549999 | 51.00 | 50.049999 | 50.169998 | 10806500 | 46.385871 | |
2013-11-06 | 50.380001 | 50.860001 | 50.349998 | 50.610001 | 9305600 | 46.792686 | |
2013-11-05 | 50.810001 | 50.869999 | 50.080002 | 50.099998 | 11824600 | 46.321151 | |
2013-11-04 | 50.919998 | 51.09 | 50.529999 | 51.080002 | 8296500 | 47.227236 | |
2013-11-01 | 50.790001 | 51.459999 | 50.34 | 50.490002 | 11448800 | 46.681738 | |
2013-10-31 | 50.490002 | 50.91 | 50.049999 | 50.509998 | 10922600 | 46.700226 | |
2013-10-30 | 51.389999 | 51.400002 | 50.389999 | 50.529999 | 12593900 | 46.718718 | |
2013-10-29 | 50.619999 | 51.490002 | 50.580002 | 51.09 | 14668300 | 47.236481 | |
2013-10-28 | 50.689999 | 50.720001 | 50.279999 | 50.57 | 12444600 | 46.755702 | |
2013-10-25 | 50.330002 | 50.779999 | 50.110001 | 50.709999 | 9184600 | 46.885142 | |
2013-10-24 | 51.040001 | 51.189999 | 50.32 | 50.419998 | 10354600 | 46.617014 | |
2013-10-23 | 51.029999 | 51.380001 | 50.77 | 50.82 | 11362000 | 46.986845 | |
2013-10-22 | 50.560001 | 51.299999 | 50.150002 | 51.139999 | 15220100 | 47.282709 | |
2013-10-21 | 50.009998 | 50.610001 | 50.00 | 50.580002 | 14398500 | 46.764949 | |
2013-10-18 | 49.360001 | 50.060001 | 49.169998 | 50.009998 | 22190700 | 46.237939 | |
2013-10-17 | 48.57 | 49.240002 | 48.119999 | 48.900002 | 29363600 | 45.211665 | |
2013-10-16 | 46.599998 | 47.439999 | 46.400002 | 47.25 | 18900300 | 43.686117 | |
2013-10-15 | 46.799999 | 46.939999 | 46.27 | 46.32 | 12571300 | 42.826263 | |
2013-10-14 | 46.790001 | 47.099998 | 46.68 | 46.810001 | 10940400 | 43.279305 | |
2013-10-11 | 46.810001 | 47.09 | 46.66 | 47.09 | 11131200 | 43.538185 | |
2013-10-10 | 46.650002 | 46.860001 | 46.200001 | 46.860001 | 11555100 | 43.325533 | |
2013-10-09 | 46.209999 | 46.779999 | 46.060001 | 46.200001 | 13270800 | 42.715315 | |
2013-10-08 | 46.720001 | 46.73 | 46.029999 | 46.049999 | 15794300 | 42.576627 | |
2013-10-07 | 46.880001 | 47.650002 | 46.759998 | 47.290001 | 45152600 | 43.233077 | |
2013-10-04 | 47.049999 | 47.119999 | 46.650002 | 47.099998 | 47164000 | 43.059375 | |
2013-10-03 | 46.68 | 47.18 | 46.52 | 47.009998 | 14961500 | 42.977096 | |
2013-10-02 | 46.84 | 46.98 | 46.330002 | 46.790001 | 11939100 | 42.775971 | |
2013-10-01 | 46.619999 | 47.00 | 46.529999 | 46.990002 | 10054900 | 42.958814 | |
2013-09-30 | 46.57 | 46.91 | 46.32 | 46.669998 | 12315600 | 42.666263 | |
2013-09-27 | 47.419998 | 47.450001 | 46.689999 | 47.00 | 10311600 | 42.967955 | |
2013-09-26 | 47.049999 | 47.709999 | 47.049999 | 47.669998 | 10233200 | 43.580475 | |
2013-09-25 | 47.299999 | 47.349998 | 46.759998 | 46.950001 | 13291600 | 42.922245 | |
2013-09-24 | 47.689999 | 47.700001 | 46.880001 | 47.27 | 16939100 | 43.214793 | |
2013-09-23 | 47.709999 | 48.00 | 47.369999 | 47.98 | 9088700 | 43.863882 | |
2013-09-20 | 48.59 | 48.59 | 47.540001 | 47.779999 | 15178200 | 43.681039 | |
2013-09-19 | 48.619999 | 48.889999 | 48.220001 | 48.509998 | 11498400 | 44.348413 | |
2013-09-18 | 48.509998 | 48.830002 | 47.869999 | 48.720001 | 10933800 | 44.5404 | |
2013-09-17 | 48.470001 | 48.700001 | 48.27 | 48.57 | 10265600 | 44.403267 | |
2013-09-16 | 48.310001 | 48.50 | 48.060001 | 48.299999 | 15342700 | 44.15643 | |
2013-09-13 | 47.799999 | 48.360001 | 47.560001 | 47.759998 | 16631800 | 43.662754 | |
2013-09-12 | 46.599998 | 47.52 | 46.439999 | 47.349998 | 18127800 | 43.287928 | |
2013-09-11 | 46.490002 | 46.900002 | 46.32 | 46.52 | 16048000 | 42.529134 | |
2013-09-10 | 45.959999 | 46.59 | 45.470001 | 46.470001 | 19005500 | 42.483424 | |
2013-09-09 | 46.349998 | 46.400002 | 45.82 | 45.91 | 12732600 | 41.971464 | |
2013-09-06 | 47.009998 | 47.040001 | 46.040001 | 46.34 | 13434300 | 42.364575 | |
2013-09-05 | 47.110001 | 47.580002 | 46.330002 | 46.639999 | 17784300 | 42.638838 | |
2013-09-04 | 45.709999 | 47.07 | 45.700001 | 46.779999 | 26556600 | 42.766827 | |
2013-09-03 | 45.52 | 46.450001 | 45.080002 | 46.009998 | 47084100 | 42.062884 | |
2013-08-30 | 47.830002 | 47.970001 | 47.099998 | 47.380001 | 13416200 | 43.315357 | |
2013-08-29 | 48.619999 | 48.66 | 47.57 | 47.82 | 36425300 | 43.717608 | |
2013-08-28 | 46.880001 | 46.919998 | 46.540001 | 46.560001 | 6798000 | 42.565703 | |
2013-08-27 | 46.580002 | 47.00 | 46.25 | 46.950001 | 9654300 | 42.922245 | |
2013-08-26 | 47.529999 | 47.529999 | 46.939999 | 46.939999 | 6943000 | 42.913101 | |
2013-08-23 | 47.02 | 47.700001 | 46.950001 | 47.610001 | 6779300 | 43.525625 | |
2013-08-22 | 47.450001 | 47.450001 | 46.740002 | 47.02 | 9861100 | 42.98624 | |
2013-08-21 | 47.790001 | 47.790001 | 47.23 | 47.27 | 8432300 | 43.214793 | |
2013-08-20 | 47.540001 | 48.18 | 47.50 | 47.91 | 7263000 | 43.799888 | |
2013-08-19 | 47.549999 | 48.09 | 47.450001 | 47.50 | 7869000 | 43.425061 | |
2013-08-16 | 48.290001 | 48.529999 | 47.330002 | 47.709999 | 15381800 | 43.617045 | |
2013-08-15 | 48.66 | 48.98 | 48.419998 | 48.540001 | 6610600 | 44.375842 | |
2013-08-14 | 49.099998 | 49.27 | 48.720001 | 48.889999 | 7391900 | 44.695815 | |
2013-08-13 | 49.639999 | 49.68 | 49.029999 | 49.150002 | 7881400 | 44.933512 | |
2013-08-12 | 49.279999 | 49.759998 | 49.169998 | 49.650002 | 5507700 | 45.390618 | |
2013-08-09 | 49.700001 | 49.799999 | 49.02 | 49.32 | 8583300 | 45.088926 | |
2013-08-08 | 50.060001 | 50.07 | 49.459999 | 49.619999 | 8155000 | 45.363189 | |
2013-08-07 | 49.93 | 50.25 | 49.84 | 49.93 | 5366300 | 45.646596 | |
2013-08-06 | 50.189999 | 50.220001 | 49.810001 | 50.09 | 5225500 | 45.79287 | |
2013-08-05 | 50.110001 | 50.349998 | 49.950001 | 50.209999 | 4533000 | 45.902574 | |
2013-08-02 | 49.830002 | 50.439999 | 49.810001 | 50.25 | 6883300 | 45.939143 | |
2013-08-01 | 50.049999 | 50.189999 | 49.630001 | 50.009998 | 9001000 | 45.719731 | |
2013-07-31 | 50.27 | 50.459999 | 49.450001 | 49.48 | 14428200 | 45.2352 | |
2013-07-30 | 51.939999 | 51.939999 | 50.299999 | 50.419998 | 11576500 | 46.094558 | |
2013-07-29 | 51.029999 | 51.740002 | 50.919998 | 51.490002 | 8444900 | 47.072768 | |
2013-07-26 | 50.740002 | 51.080002 | 50.509998 | 51.02 | 7090300 | 46.643087 | |
2013-07-25 | 50.290001 | 50.799999 | 50.099998 | 50.709999 | 6486600 | 46.35968 | |
2013-07-24 | 50.16 | 50.529999 | 49.939999 | 50.380001 | 8468400 | 46.057992 | |
2013-07-23 | 50.330002 | 50.459999 | 50.029999 | 50.360001 | 6755700 | 46.039707 | |
2013-07-22 | 49.84 | 50.310001 | 49.630001 | 50.27 | 8792400 | 45.957428 | |
2013-07-19 | 50.049999 | 50.27 | 49.709999 | 49.950001 | 12332200 | 45.664881 | |
2013-07-18 | 50.00 | 50.330002 | 49.189999 | 49.970001 | 12949700 | 45.683165 | |
2013-07-17 | 50.619999 | 51.27 | 50.57 | 50.740002 | 8543900 | 46.387109 | |
2013-07-16 | 49.75 | 50.450001 | 49.709999 | 50.279999 | 8841400 | 45.966569 | |
2013-07-15 | 50.200001 | 50.220001 | 49.400002 | 49.959999 | 10592900 | 45.674021 | |
2013-07-12 | 51.25 | 51.299999 | 50.209999 | 50.41 | 12701400 | 46.085417 | |
2013-07-11 | 51.00 | 51.290001 | 50.77 | 51.209999 | 10229300 | 46.816786 | |
2013-07-10 | 50.939999 | 51.09 | 50.419998 | 50.540001 | 8373800 | 46.204266 | |
2013-07-09 | 51.50 | 51.580002 | 50.869999 | 50.959999 | 6737900 | 46.588233 | |
2013-07-08 | 51.099998 | 51.41 | 50.799999 | 51.169998 | 7234600 | 46.780217 | |
2013-07-05 | 51.299999 | 51.299999 | 50.34 | 51.299999 | 8024400 | 46.428247 | |
2013-07-03 | 50.560001 | 51.290001 | 50.450001 | 51.009998 | 5965700 | 46.165786 | |
2013-07-02 | 50.360001 | 51.040001 | 50.189999 | 50.630001 | 9660800 | 45.821876 | |
2013-07-01 | 50.290001 | 50.650002 | 50.18 | 50.360001 | 9746200 | 45.577516 | |
2013-06-28 | 50.93 | 51.23 | 50.330002 | 50.34 | 11162600 | 45.559415 | |
2013-06-27 | 50.959999 | 51.50 | 50.93 | 51.00 | 8633500 | 46.156737 | |
2013-06-26 | 50.799999 | 50.84 | 50.240002 | 50.66 | 9200100 | 45.849026 | |
2013-06-25 | 49.43 | 50.68 | 49.43 | 50.439999 | 31408000 | 45.649917 | |
2013-06-24 | 49.049999 | 49.41 | 48.810001 | 49.119999 | 29396300 | 44.455272 | |
2013-06-21 | 49.43 | 49.779999 | 49.099998 | 49.52 | 35016000 | 44.817287 | |
2013-06-20 | 49.689999 | 49.860001 | 48.860001 | 48.959999 | 14661600 | 44.310467 | |
2013-06-19 | 51.310001 | 51.450001 | 50.040001 | 50.049999 | 11188400 | 45.296954 | |
2013-06-18 | 50.830002 | 51.689999 | 50.759998 | 51.549999 | 11104200 | 46.654505 | |
2013-06-17 | 51.450001 | 51.630001 | 50.349998 | 50.709999 | 9886600 | 45.894277 | |
2013-06-14 | 50.59 | 51.27 | 50.549999 | 51.07 | 12020500 | 46.220089 | |
2013-06-13 | 49.889999 | 50.709999 | 49.799999 | 50.639999 | 7147000 | 45.830925 | |
2013-06-12 | 50.470001 | 50.560001 | 49.740002 | 49.900002 | 8216000 | 45.161201 | |
2013-06-11 | 50.220001 | 50.790001 | 49.93 | 50.18 | 9913100 | 45.41461 | |
2013-06-10 | 50.869999 | 50.869999 | 50.119999 | 50.529999 | 9617400 | 45.73137 | |
2013-06-07 | 50.169998 | 50.310001 | 49.77 | 50.240002 | 12000100 | 45.468913 | |
2013-06-06 | 48.299999 | 50.09 | 48.150002 | 49.970001 | 17669600 | 45.224553 | |
2013-06-05 | 48.91 | 48.93 | 48.23 | 48.299999 | 11309100 | 43.713145 | |
2013-06-04 | 48.66 | 49.459999 | 48.389999 | 48.84 | 19897100 | 44.201864 | |
2013-06-03 | 48.43 | 48.709999 | 47.77 | 48.66 | 17573200 | 44.038957 | |
2013-05-31 | 48.900002 | 49.939999 | 48.470001 | 48.48 | 19667500 | 43.876051 | |
2013-05-30 | 49.48 | 50.060001 | 49.080002 | 49.080002 | 12459800 | 44.419074 | |
2013-05-29 | 50.27 | 50.369999 | 49.139999 | 49.57 | 18588400 | 44.862538 | |
2013-05-28 | 51.77 | 51.98 | 50.450001 | 50.82 | 10039500 | 45.993831 | |
2013-05-24 | 51.59 | 51.709999 | 51.189999 | 51.389999 | 6583800 | 46.5097 | |
2013-05-23 | 51.07 | 52.060001 | 51.040001 | 51.889999 | 10342500 | 46.962217 | |
2013-05-22 | 51.900002 | 52.43 | 51.169998 | 51.470001 | 14026500 | 46.582104 | |
2013-05-21 | 52.68 | 52.779999 | 51.950001 | 52.07 | 11217900 | 47.125124 | |
2013-05-20 | 53.290001 | 53.400002 | 52.599998 | 52.740002 | 8045300 | 47.731498 | |
2013-05-17 | 53.470001 | 53.560001 | 53.060001 | 53.349998 | 9296800 | 48.283566 | |
2013-05-16 | 53.540001 | 53.540001 | 53.130001 | 53.200001 | 7685600 | 48.147813 | |
2013-05-15 | 53.150002 | 53.669998 | 52.799999 | 53.599998 | 9204900 | 48.509825 | |
2013-05-14 | 52.50 | 53.18 | 52.41 | 53.169998 | 7397700 | 48.12066 | |
2013-05-13 | 52.830002 | 52.889999 | 52.41 | 52.549999 | 5347700 | 47.559539 | |
2013-05-10 | 52.790001 | 52.950001 | 52.540001 | 52.889999 | 6242100 | 47.867251 | |
2013-05-09 | 53.02 | 53.029999 | 52.540001 | 52.709999 | 7379300 | 47.704345 | |
2013-05-08 | 52.830002 | 53.150002 | 52.669998 | 53.110001 | 7373300 | 48.06636 | |
2013-05-07 | 52.220001 | 52.919998 | 52.099998 | 52.919998 | 9629800 | 47.894401 | |
2013-05-06 | 52.57 | 52.650002 | 51.939999 | 52.049999 | 7315600 | 47.107022 | |
2013-05-03 | 52.919998 | 53.049999 | 52.52 | 52.68 | 9577900 | 47.677195 | |
2013-05-02 | 52.490002 | 52.82 | 52.130001 | 52.529999 | 12878400 | 47.541438 | |
2013-05-01 | 53.77 | 53.970001 | 52.09 | 52.400002 | 23874700 | 47.423786 | |
2013-04-30 | 53.509998 | 54.310001 | 53.450001 | 53.91 | 16111500 | 48.790386 | |
2013-04-29 | 53.650002 | 53.720001 | 53.259998 | 53.459999 | 10124400 | 48.38312 | |
2013-04-26 | 53.25 | 53.709999 | 53.200001 | 53.630001 | 14320100 | 48.536978 | |
2013-04-25 | 52.48 | 53.330002 | 52.360001 | 53.220001 | 19142700 | 48.165914 | |
2013-04-24 | 52.00 | 52.119999 | 51.169998 | 51.799999 | 14437000 | 46.880764 | |
2013-04-23 | 52.349998 | 52.490002 | 51.540001 | 52.32 | 10363400 | 47.351382 | |
2013-04-22 | 52.200001 | 52.290001 | 51.889999 | 52.189999 | 11212700 | 47.233727 | |
2013-04-19 | 51.310001 | 52.349998 | 51.259998 | 52.25 | 14594900 | 47.28803 | |
2013-04-18 | 51.049999 | 51.669998 | 50.77 | 50.91 | 18136400 | 46.075284 | |
2013-04-17 | 50.209999 | 50.349998 | 49.490002 | 49.540001 | 15233000 | 44.835388 | |
2013-04-16 | 50.799999 | 51.150002 | 50.330002 | 50.459999 | 14919100 | 45.668018 | |
2013-04-15 | 50.66 | 51.060001 | 50.259998 | 50.639999 | 14449400 | 45.830925 | |
2013-04-12 | 50.490002 | 50.860001 | 50.439999 | 50.860001 | 9150300 | 46.030033 | |
2013-04-11 | 49.810001 | 50.639999 | 49.810001 | 50.509998 | 13298600 | 45.713269 | |
2013-04-10 | 49.470001 | 49.860001 | 49.299999 | 49.860001 | 7868300 | 45.124999 | |
2013-04-09 | 49.52 | 49.630001 | 49.16 | 49.360001 | 8307600 | 44.672482 | |
2013-04-08 | 48.990002 | 49.43 | 48.77 | 49.43 | 11467000 | 44.735834 | |
2013-04-05 | 49.049999 | 49.580002 | 48.950001 | 49.560001 | 39951100 | 44.387398 | |
2013-04-04 | 49.00 | 49.310001 | 48.73 | 49.299999 | 37100800 | 44.154532 | |
2013-04-03 | 49.43 | 49.580002 | 48.66 | 48.990002 | 14373500 | 43.876889 | |
2013-04-02 | 49.529999 | 49.860001 | 49.259998 | 49.50 | 12082000 | 44.333659 | |
2013-04-01 | 49.060001 | 49.380001 | 49.009998 | 49.220001 | 6926600 | 44.082883 | |
2013-03-28 | 48.990002 | 49.189999 | 48.900002 | 49.150002 | 13567000 | 44.02019 | |
2013-03-27 | 49.310001 | 49.400002 | 48.75 | 48.939999 | 12927500 | 43.832105 | |
2013-03-26 | 49.380001 | 49.59 | 49.16 | 49.48 | 11663200 | 44.315746 | |
2013-03-25 | 49.189999 | 49.439999 | 48.970001 | 49.16 | 12634400 | 44.029144 | |
2013-03-22 | 48.93 | 49.150002 | 48.720001 | 49.02 | 9484700 | 43.903757 | |
2013-03-21 | 48.330002 | 48.880001 | 48.279999 | 48.799999 | 12547800 | 43.706717 | |
2013-03-20 | 49.060001 | 49.169998 | 48.529999 | 48.599998 | 15013900 | 43.527591 | |
2013-03-19 | 48.900002 | 49.09 | 48.560001 | 48.950001 | 13781300 | 43.841063 | |
2013-03-18 | 47.959999 | 49.150002 | 47.959999 | 48.75 | 14772500 | 43.661936 | |
2013-03-15 | 48.189999 | 48.380001 | 47.639999 | 48.02 | 16834000 | 43.008127 | |
2013-03-14 | 48.169998 | 48.66 | 48.049999 | 48.48 | 10588000 | 43.420116 | |
2013-03-13 | 48.369999 | 48.57 | 47.790001 | 47.939999 | 13040900 | 42.936475 | |
2013-03-12 | 47.709999 | 48.549999 | 47.59 | 48.360001 | 12637300 | 43.312642 | |
2013-03-11 | 47.860001 | 47.970001 | 47.549999 | 47.810001 | 9540100 | 42.820046 | |
2013-03-08 | 47.720001 | 47.98 | 47.669998 | 47.959999 | 9991800 | 42.954388 | |
2013-03-07 | 47.400002 | 47.57 | 47.209999 | 47.48 | 10584700 | 42.524487 | |
2013-03-06 | 47.799999 | 47.860001 | 47.139999 | 47.279999 | 12203800 | 42.34536 | |
2013-03-05 | 47.400002 | 47.880001 | 47.139999 | 47.689999 | 16390000 | 42.712568 | |
2013-03-04 | 46.700001 | 47.110001 | 46.59 | 47.110001 | 9936900 | 42.193105 | |
2013-03-01 | 46.220001 | 46.759998 | 46.110001 | 46.720001 | 12749700 | 41.84381 | |
2013-02-28 | 46.349998 | 46.93 | 46.299999 | 46.529999 | 17154700 | 41.673638 | |
2013-02-27 | 46.130001 | 46.419998 | 45.849998 | 46.349998 | 14803400 | 41.512424 | |
2013-02-26 | 45.919998 | 46.209999 | 45.810001 | 46.119999 | 18641800 | 41.30643 | |
2013-02-25 | 45.50 | 45.990002 | 45.43 | 45.720001 | 19945900 | 40.94818 | |
2013-02-22 | 45.23 | 45.439999 | 44.720001 | 45.400002 | 18829500 | 40.661579 | |
2013-02-21 | 44.73 | 45.279999 | 44.400002 | 45.119999 | 15118000 | 40.410801 | |
2013-02-20 | 44.349998 | 45.209999 | 44.34 | 44.919998 | 23275400 | 40.231674 | |
2013-02-19 | 44.259998 | 44.709999 | 44.259998 | 44.50 | 9638000 | 39.855511 | |
2013-02-15 | 44.389999 | 44.619999 | 44.16 | 44.400002 | 11986200 | 39.76595 | |
2013-02-14 | 44.549999 | 44.779999 | 44.110001 | 44.330002 | 14665900 | 39.703256 | |
2013-02-13 | 44.540001 | 44.700001 | 44.279999 | 44.52 | 7731800 | 39.873424 | |
2013-02-12 | 44.369999 | 44.580002 | 44.209999 | 44.439999 | 6329800 | 39.801772 | |
2013-02-11 | 44.299999 | 44.439999 | 44.119999 | 44.32 | 5750100 | 39.694298 | |
2013-02-08 | 44.509998 | 44.610001 | 44.169998 | 44.349998 | 8161600 | 39.721165 | |
2013-02-07 | 44.639999 | 44.75 | 44.119999 | 44.459999 | 8837200 | 39.819685 | |
2013-02-06 | 44.290001 | 44.880001 | 44.25 | 44.75 | 15116100 | 40.079419 | |
2013-02-05 | 44.709999 | 44.880001 | 44.540001 | 44.560001 | 9294200 | 39.90925 | |
2013-02-04 | 44.25 | 44.75 | 44.02 | 44.52 | 14188500 | 39.873424 | |
2013-02-01 | 44.200001 | 44.84 | 44.110001 | 44.560001 | 17699900 | 39.90925 |
Date | Open | High | Low | Close | Volume | Adj Close | |
---|---|---|---|---|---|---|---|
2015-08-14 | 25.26 | 26.139999 | 24.91 | 25.77 | 4242700 | 25.77 | |
2015-08-13 | 25.52 | 25.75 | 24.51 | 24.540001 | 2123900 | 24.540001 | |
2015-08-12 | 24.93 | 25.629999 | 24.57 | 25.469999 | 2341800 | 25.469999 | |
2015-08-11 | 25.65 | 25.969999 | 24.91 | 25.35 | 2356000 | 25.35 | |
2015-08-10 | 25.60 | 26.459999 | 25.530001 | 26.00 | 2139100 | 26.00 | |
2015-08-07 | 25.280001 | 25.75 | 24.99 | 25.35 | 2167200 | 25.35 | |
2015-08-06 | 26.02 | 26.23 | 25.040001 | 25.379999 | 2389000 | 25.379999 | |
2015-08-05 | 26.290001 | 27.07 | 26.049999 | 26.129999 | 2828100 | 26.129999 | |
2015-08-04 | 25.879999 | 26.32 | 25.40 | 26.18 | 3171000 | 26.18 | |
2015-08-03 | 26.60 | 27.700001 | 25.559999 | 25.92 | 6631000 | 25.92 | |
2015-07-31 | 25.690001 | 27.48 | 25.690001 | 26.40 | 7875500 | 26.40 | |
2015-07-30 | 24.91 | 26.440001 | 24.809999 | 26.030001 | 7868300 | 26.030001 | |
2015-07-29 | 24.940001 | 25.50 | 23.66 | 25.059999 | 34535100 | 25.059999 | |
2015-07-28 | 33.060001 | 33.799999 | 32.360001 | 33.509998 | 6984800 | 33.509998 | |
2015-07-27 | 33.98 | 34.32 | 33.529999 | 33.73 | 3458700 | 33.73 | |
2015-07-24 | 35.290001 | 35.299999 | 34.00 | 34.560001 | 2094600 | 34.560001 | |
2015-07-23 | 34.439999 | 35.450001 | 34.34 | 35.040001 | 2185000 | 35.040001 | |
2015-07-22 | 34.950001 | 35.290001 | 33.889999 | 34.439999 | 2851200 | 34.439999 | |
2015-07-21 | 34.549999 | 35.650002 | 34.50 | 35.57 | 2818900 | 35.57 | |
2015-07-20 | 33.939999 | 35.349998 | 33.349998 | 34.549999 | 4202000 | 34.549999 | |
2015-07-17 | 35.459999 | 35.900002 | 34.669998 | 34.959999 | 3007100 | 34.959999 | |
2015-07-16 | 35.25 | 35.549999 | 34.549999 | 35.110001 | 2179900 | 35.110001 | |
2015-07-15 | 35.799999 | 36.080002 | 34.849998 | 35.00 | 2761600 | 35.00 | |
2015-07-14 | 35.43 | 36.040001 | 34.73 | 35.990002 | 2971000 | 35.990002 | |
2015-07-13 | 34.84 | 35.700001 | 34.650002 | 35.43 | 4068000 | 35.43 | |
2015-07-10 | 35.099998 | 35.43 | 34.650002 | 34.73 | 2220900 | 34.73 | |
2015-07-09 | 35.919998 | 36.060001 | 34.630001 | 34.75 | 2770000 | 34.75 | |
2015-07-08 | 35.639999 | 36.25 | 35.139999 | 35.400002 | 2426500 | 35.400002 | |
2015-07-07 | 37.310001 | 37.360001 | 35.099998 | 36.299999 | 6270500 | 36.299999 | |
2015-07-06 | 37.709999 | 38.34 | 36.650002 | 37.490002 | 6536900 | 37.490002 | |
2015-07-02 | 42.369999 | 42.369999 | 36.099998 | 38.18 | 13222800 | 38.18 | |
2015-07-01 | 43.360001 | 43.490002 | 42.049999 | 42.439999 | 1696000 | 42.439999 | |
2015-06-30 | 42.970001 | 43.349998 | 42.540001 | 43.029999 | 1834600 | 43.029999 | |
2015-06-29 | 43.669998 | 44.32 | 42.32 | 42.470001 | 2367600 | 42.470001 | |
2015-06-26 | 44.959999 | 45.240002 | 44.209999 | 44.509998 | 2766200 | 44.509998 | |
2015-06-25 | 45.540001 | 45.849998 | 44.84 | 44.880001 | 1368800 | 44.880001 | |
2015-06-24 | 46.00 | 46.25 | 45.189999 | 45.25 | 1427000 | 45.25 | |
2015-06-23 | 45.509998 | 46.400002 | 45.080002 | 46.02 | 1831700 | 46.02 | |
2015-06-22 | 45.349998 | 46.02 | 44.830002 | 45.279999 | 2103700 | 45.279999 | |
2015-06-19 | 45.060001 | 45.459999 | 44.75 | 45.119999 | 2260600 | 45.119999 | |
2015-06-18 | 44.509998 | 45.830002 | 44.360001 | 45.439999 | 2038700 | 45.439999 | |
2015-06-17 | 44.939999 | 45.189999 | 44.18 | 44.599998 | 1711700 | 44.599998 | |
2015-06-16 | 43.939999 | 46.220001 | 43.830002 | 44.700001 | 5068300 | 44.700001 | |
2015-06-15 | 43.490002 | 44.389999 | 43.490002 | 44.00 | 2339400 | 44.00 | |
2015-06-12 | 43.380001 | 44.299999 | 43.25 | 44.040001 | 3400700 | 44.040001 | |
2015-06-11 | 44.610001 | 44.860001 | 43.41 | 43.540001 | 5003100 | 43.540001 | |
2015-06-10 | 45.810001 | 45.810001 | 44.400002 | 44.459999 | 3714700 | 44.459999 | |
2015-06-09 | 45.970001 | 46.27 | 45.23 | 45.439999 | 2630500 | 45.439999 | |
2015-06-08 | 47.900002 | 48.040001 | 45.619999 | 45.669998 | 3707000 | 45.669998 | |
2015-06-05 | 47.529999 | 48.50 | 47.099998 | 48.220001 | 2711000 | 48.220001 | |
2015-06-04 | 47.330002 | 47.860001 | 46.790001 | 47.150002 | 3160400 | 47.150002 | |
2015-06-03 | 48.66 | 48.799999 | 47.279999 | 47.560001 | 2196700 | 47.560001 | |
2015-06-02 | 47.450001 | 48.900002 | 47.310001 | 48.580002 | 2060700 | 48.580002 | |
2015-06-01 | 47.709999 | 48.27 | 46.869999 | 47.41 | 2296200 | 47.41 | |
2015-05-29 | 47.16 | 48.689999 | 46.75 | 47.91 | 3600400 | 47.91 | |
2015-05-28 | 45.099998 | 47.919998 | 44.849998 | 47.75 | 4832000 | 47.75 | |
2015-05-27 | 45.849998 | 46.68 | 44.830002 | 45.52 | 2544100 | 45.52 | |
2015-05-26 | 46.130001 | 46.810001 | 45.360001 | 45.549999 | 2136900 | 45.549999 | |
2015-05-22 | 46.00 | 46.830002 | 46.00 | 46.48 | 1370900 | 46.48 | |
2015-05-21 | 46.099998 | 46.880001 | 45.849998 | 46.139999 | 1929800 | 46.139999 | |
2015-05-20 | 46.549999 | 46.93 | 45.75 | 46.43 | 1605000 | 46.43 | |
2015-05-19 | 46.52 | 48.560001 | 46.00 | 46.459999 | 4674400 | 46.459999 | |
2015-05-18 | 45.700001 | 46.619999 | 45.50 | 46.560001 | 2890700 | 46.560001 | |
2015-05-15 | 47.360001 | 47.57 | 46.68 | 46.889999 | 3567700 | 46.889999 | |
2015-05-14 | 47.849998 | 48.470001 | 47.259998 | 47.349998 | 3533900 | 47.349998 | |
2015-05-13 | 48.830002 | 49.349998 | 47.25 | 47.84 | 5575100 | 47.84 | |
2015-05-12 | 48.220001 | 49.860001 | 48.150002 | 48.830002 | 7555100 | 48.830002 | |
2015-05-11 | 49.360001 | 50.290001 | 47.880001 | 48.619999 | 10422100 | 48.619999 | |
2015-05-08 | 47.25 | 50.990002 | 47.200001 | 49.93 | 24092100 | 49.93 | |
2015-05-07 | 38.220001 | 48.73 | 38.220001 | 47.009998 | 33633100 | 47.009998 | |
2015-05-06 | 38.799999 | 39.09 | 37.91 | 38.220001 | 2677500 | 38.220001 | |
2015-05-05 | 39.540001 | 39.990002 | 38.689999 | 38.880001 | 2499300 | 38.880001 | |
2015-05-04 | 39.689999 | 39.709999 | 38.68 | 39.610001 | 5169300 | 39.610001 | |
2015-05-01 | 39.310001 | 39.889999 | 38.540001 | 39.759998 | 5872600 | 39.759998 | |
2015-04-30 | 41.25 | 42.290001 | 38.75 | 39.389999 | 25243800 | 39.389999 | |
2015-04-29 | 51.00 | 51.73 | 50.380001 | 51.279999 | 5280800 | 51.279999 | |
2015-04-28 | 51.299999 | 52.25 | 51.060001 | 51.220001 | 2428700 | 51.220001 | |
2015-04-27 | 50.98 | 52.509998 | 50.880001 | 51.02 | 2388300 | 51.02 | |
2015-04-24 | 50.830002 | 51.220001 | 50.27 | 50.610001 | 1433500 | 50.610001 | |
2015-04-23 | 50.509998 | 50.75 | 49.700001 | 50.32 | 1457100 | 50.32 | |
2015-04-22 | 49.959999 | 51.150002 | 49.790001 | 50.450001 | 2484600 | 50.450001 | |
2015-04-21 | 48.419998 | 49.75 | 48.150002 | 49.310001 | 1686900 | 49.310001 | |
2015-04-20 | 48.450001 | 48.490002 | 47.830002 | 48.25 | 1112200 | 48.25 | |
2015-04-17 | 48.91 | 49.009998 | 47.939999 | 48.299999 | 2068500 | 48.299999 | |
2015-04-16 | 49.330002 | 50.00 | 48.529999 | 49.369999 | 2694500 | 49.369999 | |
2015-04-15 | 47.619999 | 50.200001 | 47.580002 | 49.57 | 5389900 | 49.57 | |
2015-04-14 | 47.360001 | 47.950001 | 46.709999 | 47.599998 | 1692500 | 47.599998 | |
2015-04-13 | 47.720001 | 48.34 | 47.27 | 47.400002 | 1485900 | 47.400002 | |
2015-04-10 | 47.049999 | 47.720001 | 46.549999 | 47.650002 | 1407400 | 47.650002 | |
2015-04-09 | 47.400002 | 48.099998 | 46.779999 | 47.00 | 1184400 | 47.00 | |
2015-04-08 | 46.82 | 47.779999 | 46.369999 | 47.43 | 1856500 | 47.43 | |
2015-04-07 | 47.279999 | 48.169998 | 46.959999 | 46.990002 | 1434800 | 46.990002 | |
2015-04-06 | 46.25 | 47.82 | 46.080002 | 47.310001 | 1560500 | 47.310001 | |
2015-04-02 | 45.400002 | 47.50 | 45.32 | 47.139999 | 2594600 | 47.139999 | |
2015-04-01 | 47.25 | 47.369999 | 45.09 | 45.50 | 3670000 | 45.50 | |
2015-03-31 | 47.029999 | 47.919998 | 46.790001 | 47.349998 | 1922500 | 47.349998 | |
2015-03-30 | 47.099998 | 48.240002 | 46.709999 | 47.389999 | 3333800 | 47.389999 | |
2015-03-27 | 45.82 | 47.349998 | 45.759998 | 47.16 | 1889500 | 47.16 | |
2015-03-26 | 45.650002 | 46.599998 | 45.310001 | 45.709999 | 1692000 | 45.709999 | |
2015-03-25 | 47.040001 | 47.240002 | 45.73 | 45.759998 | 2524700 | 45.759998 | |
2015-03-24 | 46.970001 | 47.360001 | 46.529999 | 47.040001 | 2266600 | 47.040001 | |
2015-03-23 | 44.860001 | 47.150002 | 44.740002 | 47.029999 | 3681700 | 47.029999 | |
2015-03-20 | 45.32 | 46.400002 | 44.860001 | 44.939999 | 4240400 | 44.939999 | |
2015-03-19 | 46.669998 | 47.240002 | 44.34 | 45.18 | 9280900 | 45.18 | |
2015-03-18 | 47.040001 | 47.57 | 46.599998 | 46.82 | 2514800 | 46.82 | |
2015-03-17 | 46.599998 | 47.59 | 46.310001 | 47.220001 | 1723000 | 47.220001 | |
2015-03-16 | 46.349998 | 46.75 | 45.599998 | 46.709999 | 1607800 | 46.709999 | |
2015-03-13 | 46.759998 | 47.50 | 46.130001 | 46.450001 | 2259400 | 46.450001 | |
2015-03-12 | 45.900002 | 46.82 | 45.540001 | 46.799999 | 1657400 | 46.799999 | |
2015-03-11 | 45.080002 | 46.73 | 44.73 | 45.73 | 2227300 | 45.73 | |
2015-03-10 | 45.040001 | 45.900002 | 44.25 | 45.23 | 2379500 | 45.23 | |
2015-03-09 | 46.959999 | 46.959999 | 45.34 | 45.82 | 2554800 | 45.82 | |
2015-03-06 | 47.75 | 48.580002 | 46.919998 | 47.049999 | 1994800 | 47.049999 | |
2015-03-05 | 47.689999 | 48.700001 | 47.41 | 47.939999 | 1696900 | 47.939999 | |
2015-03-04 | 48.68 | 48.869999 | 47.310001 | 47.790001 | 2218800 | 47.790001 | |
2015-03-03 | 47.75 | 48.98 | 47.330002 | 48.580002 | 2352100 | 48.580002 | |
2015-03-02 | 48.02 | 48.459999 | 47.189999 | 47.860001 | 1933700 | 47.860001 | |
2015-02-27 | 48.32 | 48.439999 | 47.049999 | 48.00 | 2118400 | 48.00 | |
2015-02-26 | 48.630001 | 48.810001 | 47.560001 | 47.75 | 3059400 | 47.75 | |
2015-02-25 | 46.939999 | 47.450001 | 46.50 | 47.150002 | 1924600 | 47.150002 | |
2015-02-24 | 46.98 | 47.73 | 46.619999 | 47.290001 | 1506500 | 47.290001 | |
2015-02-23 | 47.549999 | 47.740002 | 46.529999 | 47.349998 | 2086000 | 47.349998 | |
2015-02-20 | 47.400002 | 47.919998 | 47.099998 | 47.790001 | 1688500 | 47.790001 | |
2015-02-19 | 47.16 | 47.790001 | 46.869999 | 47.34 | 1642200 | 47.34 | |
2015-02-18 | 47.939999 | 48.689999 | 47.200001 | 47.540001 | 2541300 | 47.540001 | |
2015-02-17 | 47.439999 | 48.619999 | 47.029999 | 48.189999 | 2390100 | 48.189999 | |
2015-02-13 | 48.509998 | 49.049999 | 47.220001 | 47.529999 | 4713100 | 47.529999 | |
2015-02-12 | 46.450001 | 47.84 | 45.950001 | 47.630001 | 4375000 | 47.630001 | |
2015-02-11 | 45.389999 | 46.43 | 44.810001 | 46.18 | 6359400 | 46.18 | |
2015-02-10 | 43.830002 | 45.549999 | 43.310001 | 44.66 | 11267700 | 44.66 | |
2015-02-09 | 44.91 | 45.040001 | 42.099998 | 42.169998 | 13079300 | 42.169998 | |
2015-02-06 | 47.700001 | 48.169998 | 44.860001 | 45.110001 | 25137400 | 45.110001 | |
2015-02-05 | 57.599998 | 57.700001 | 56.080002 | 57.470001 | 4657300 | 57.470001 | |
2015-02-04 | 55.529999 | 57.07 | 55.25 | 56.740002 | 2498600 | 56.740002 | |
2015-02-03 | 53.830002 | 55.93 | 53.41 | 55.779999 | 2885400 | 55.779999 | |
2015-02-02 | 52.939999 | 53.50 | 51.209999 | 53.470001 | 2105500 | 53.470001 | |
2015-01-30 | 52.59 | 53.419998 | 52.049999 | 52.470001 | 1875400 | 52.470001 | |
2015-01-29 | 52.849998 | 53.310001 | 51.41 | 52.93 | 1844100 | 52.93 | |
2015-01-28 | 56.150002 | 56.150002 | 52.919998 | 53.00 | 2013100 | 53.00 | |
2015-01-27 | 56.060001 | 56.16 | 54.57 | 55.630001 | 2410400 | 55.630001 | |
2015-01-26 | 55.119999 | 55.790001 | 54.830002 | 55.41 | 1450300 | 55.41 | |
2015-01-23 | 54.66 | 55.639999 | 54.299999 | 55.189999 | 1636400 | 55.189999 | |
2015-01-22 | 53.869999 | 55.279999 | 53.119999 | 54.799999 | 2295400 | 54.799999 | |
2015-01-21 | 51.200001 | 53.50 | 51.200001 | 53.41 | 3248100 | 53.41 | |
2015-01-20 | 51.650002 | 51.779999 | 50.689999 | 51.41 | 1227600 | 51.41 | |
2015-01-16 | 50.18 | 51.490002 | 50.029999 | 51.389999 | 2183300 | 51.389999 | |
2015-01-15 | 53.00 | 53.610001 | 50.029999 | 50.119999 | 2640400 | 50.119999 | |
2015-01-14 | 52.799999 | 53.68 | 51.459999 | 52.200001 | 1854600 | 52.200001 | |
2015-01-13 | 54.470001 | 54.799999 | 52.52 | 53.18 | 1952100 | 53.18 | |
2015-01-12 | 56.00 | 56.060001 | 53.43 | 54.02 | 2405100 | 54.02 | |
2015-01-09 | 55.959999 | 56.990002 | 54.720001 | 56.07 | 6222600 | 56.07 | |
2015-01-08 | 52.59 | 54.139999 | 51.759998 | 53.830002 | 2015300 | 53.830002 | |
2015-01-07 | 53.32 | 53.75 | 51.759998 | 52.209999 | 1548200 | 52.209999 | |
2015-01-06 | 52.549999 | 53.93 | 50.75 | 52.439999 | 3762800 | 52.439999 | |
2015-01-05 | 54.540001 | 54.950001 | 52.330002 | 52.529999 | 2023000 | 52.529999 | |
2015-01-02 | 55.459999 | 55.599998 | 54.240002 | 55.150002 | 1664500 | 55.150002 | |
2014-12-31 | 54.709999 | 55.57 | 54.16 | 54.73 | 1858000 | 54.73 | |
2014-12-30 | 53.09 | 54.950001 | 52.849998 | 54.240002 | 2336800 | 54.240002 | |
2014-12-29 | 52.77 | 53.860001 | 52.52 | 53.009998 | 1181500 | 53.009998 | |
2014-12-26 | 53.00 | 53.459999 | 52.66 | 52.939999 | 763000 | 52.939999 | |
2014-12-24 | 53.400002 | 53.950001 | 52.98 | 53.00 | 588300 | 53.00 | |
2014-12-23 | 53.00 | 54.049999 | 52.889999 | 53.360001 | 1236700 | 53.360001 | |
2014-12-22 | 54.299999 | 55.639999 | 52.959999 | 53.00 | 2931700 | 53.00 | |
2014-12-19 | 52.490002 | 54.799999 | 52.290001 | 54.59 | 2935200 | 54.59 | |
2014-12-18 | 52.950001 | 52.950001 | 51.970001 | 52.490002 | 2239500 | 52.490002 | |
2014-12-17 | 50.099998 | 52.330002 | 49.169998 | 51.900002 | 2188700 | 51.900002 | |
2014-12-16 | 52.529999 | 53.09 | 49.849998 | 50.040001 | 2921200 | 50.040001 | |
2014-12-15 | 53.09 | 54.34 | 53.049999 | 53.259998 | 2213300 | 53.259998 | |
2014-12-12 | 51.669998 | 53.34 | 51.529999 | 52.700001 | 2056400 | 52.700001 | |
2014-12-11 | 52.240002 | 53.380001 | 52.02 | 52.450001 | 2009200 | 52.450001 | |
2014-12-10 | 52.73 | 53.400002 | 51.650002 | 51.959999 | 2122900 | 51.959999 | |
2014-12-09 | 50.060001 | 52.939999 | 50.02 | 52.73 | 2668700 | 52.73 | |
2014-12-08 | 53.279999 | 53.93 | 51.02 | 51.52 | 2893100 | 51.52 | |
2014-12-05 | 55.02 | 55.619999 | 53.049999 | 53.84 | 2678300 | 53.84 | |
2014-12-04 | 54.939999 | 56.240002 | 54.610001 | 55.139999 | 1594400 | 55.139999 | |
2014-12-03 | 54.93 | 55.93 | 54.580002 | 54.77 | 1610700 | 54.77 | |
2014-12-02 | 55.450001 | 55.619999 | 54.119999 | 55.169998 | 1708300 | 55.169998 | |
2014-12-01 | 56.880001 | 57.00 | 54.709999 | 55.130001 | 2218100 | 55.130001 | |
2014-11-28 | 58.25 | 58.349998 | 56.880001 | 57.09 | 1069100 | 57.09 | |
2014-11-26 | 58.490002 | 59.369999 | 58.110001 | 58.400002 | 1212800 | 58.400002 | |
2014-11-25 | 58.790001 | 59.349998 | 58.119999 | 58.82 | 1359700 | 58.82 | |
2014-11-24 | 58.099998 | 58.900002 | 57.720001 | 58.84 | 1449000 | 58.84 | |
2014-11-21 | 58.599998 | 58.849998 | 58.00 | 58.09 | 1922300 | 58.09 | |
2014-11-20 | 55.599998 | 58.369999 | 55.169998 | 57.880001 | 2618700 | 57.880001 | |
2014-11-19 | 57.290001 | 57.68 | 55.50 | 55.77 | 3063300 | 55.77 | |
2014-11-18 | 58.200001 | 58.889999 | 57.009998 | 57.459999 | 2451000 | 57.459999 | |
2014-11-17 | 58.939999 | 60.00 | 57.720001 | 58.00 | 2036300 | 58.00 | |
2014-11-14 | 58.110001 | 59.889999 | 57.549999 | 59.82 | 2453600 | 59.82 | |
2014-11-13 | 60.77 | 61.50 | 57.18 | 58.099998 | 4310700 | 58.099998 | |
2014-11-12 | 61.59 | 61.900002 | 59.52 | 60.580002 | 3526200 | 60.580002 | |
2014-11-11 | 59.00 | 62.380001 | 58.82 | 62.310001 | 3409200 | 62.310001 | |
2014-11-10 | 58.509998 | 59.59 | 58.099998 | 59.07 | 1215200 | 59.07 | |
2014-11-07 | 58.790001 | 59.240002 | 57.830002 | 58.41 | 1556900 | 58.41 | |
2014-11-06 | 57.669998 | 58.889999 | 57.200001 | 58.779999 | 2123900 | 58.779999 | |
2014-11-05 | 60.790001 | 60.98 | 57.509998 | 57.650002 | 3177800 | 57.650002 | |
2014-11-04 | 60.849998 | 62.049999 | 60.049999 | 60.099998 | 2515800 | 60.099998 | |
2014-11-03 | 60.27 | 63.759998 | 59.720001 | 61.32 | 6988900 | 61.32 | |
2014-10-31 | 58.75 | 60.009998 | 57.639999 | 60.00 | 4378500 | 60.00 | |
2014-10-30 | 56.169998 | 57.799999 | 54.639999 | 57.279999 | 3269300 | 57.279999 | |
2014-10-29 | 58.970001 | 59.439999 | 56.00 | 56.68 | 4084000 | 56.68 | |
2014-10-28 | 57.59 | 59.57 | 57.360001 | 59.110001 | 3401600 | 59.110001 | |
2014-10-27 | 59.450001 | 59.880001 | 57.040001 | 57.209999 | 4968600 | 57.209999 | |
2014-10-24 | 57.77 | 59.540001 | 57.00 | 59.419998 | 7388300 | 59.419998 | |
2014-10-23 | 61.490002 | 62.259998 | 56.419998 | 57.169998 | 27129400 | 57.169998 | |
2014-10-22 | 72.50 | 73.410004 | 69.699997 | 70.230003 | 8358100 | 70.230003 | |
2014-10-21 | 69.879997 | 71.550003 | 69.50 | 71.279999 | 3085900 | 71.279999 | |
2014-10-20 | 67.129997 | 68.93 | 66.519997 | 68.779999 | 2473800 | 68.779999 | |
2014-10-17 | 68.379997 | 68.540001 | 66.410004 | 67.089996 | 2199500 | 67.089996 | |
2014-10-16 | 64.599998 | 68.220001 | 64.529999 | 67.00 | 2953100 | 67.00 | |
2014-10-15 | 63.419998 | 67.139999 | 62.509998 | 66.709999 | 4252600 | 66.709999 | |
2014-10-14 | 62.619999 | 66.610001 | 62.619999 | 65.190002 | 3928500 | 65.190002 | |
2014-10-13 | 66.459999 | 66.849998 | 61.900002 | 62.119999 | 4224100 | 62.119999 | |
2014-10-10 | 70.790001 | 70.940002 | 65.650002 | 66.059998 | 3961400 | 66.059998 | |
2014-10-09 | 70.00 | 72.410004 | 69.010002 | 69.620003 | 4304900 | 69.620003 | |
2014-10-08 | 68.160004 | 70.400002 | 66.300003 | 70.150002 | 2747900 | 70.150002 | |
2014-10-07 | 68.839996 | 70.129997 | 68.230003 | 68.32 | 2131900 | 68.32 | |
2014-10-06 | 69.809998 | 70.779999 | 68.970001 | 69.160004 | 1944200 | 69.160004 | |
2014-10-03 | 70.050003 | 71.32 | 69.419998 | 69.440002 | 2613300 | 69.440002 | |
2014-10-02 | 66.940002 | 69.68 | 66.260002 | 69.07 | 2957600 | 69.07 | |
2014-10-01 | 68.209999 | 68.370003 | 66.080002 | 67.110001 | 2748500 | 67.110001 | |
2014-09-30 | 70.230003 | 70.489998 | 67.32 | 68.25 | 3420400 | 68.25 | |
2014-09-29 | 69.75 | 71.980003 | 69.169998 | 69.540001 | 3003800 | 69.540001 | |
2014-09-26 | 70.769997 | 71.519997 | 70.150002 | 70.900002 | 1841300 | 70.900002 | |
2014-09-25 | 72.900002 | 73.379997 | 70.410004 | 70.419998 | 2456000 | 70.419998 | |
2014-09-24 | 72.220001 | 73.809998 | 71.199997 | 72.970001 | 3478100 | 72.970001 | |
2014-09-23 | 71.209999 | 72.459999 | 69.470001 | 71.730003 | 2797500 | 71.730003 | |
2014-09-22 | 75.800003 | 75.889999 | 71.129997 | 71.68 | 3163700 | 71.68 | |
2014-09-19 | 76.559998 | 76.949997 | 74.699997 | 75.889999 | 2127700 | 75.889999 | |
2014-09-18 | 76.239998 | 77.470001 | 75.68 | 76.07 | 1756400 | 76.07 | |
2014-09-17 | 77.080002 | 77.440002 | 75.849998 | 76.040001 | 1978400 | 76.040001 | |
2014-09-16 | 75.419998 | 76.839996 | 75.050003 | 76.540001 | 3952200 | 76.540001 | |
2014-09-15 | 81.620003 | 81.699997 | 75.50 | 76.620003 | 3720000 | 76.620003 | |
2014-09-12 | 81.75 | 82.169998 | 80.690002 | 81.779999 | 1562600 | 81.779999 | |
2014-09-11 | 82.220001 | 83.00 | 81.00 | 81.949997 | 1878300 | 81.949997 | |
2014-09-10 | 80.959999 | 83.18 | 80.150002 | 82.639999 | 2197300 | 82.639999 | |
2014-09-09 | 82.720001 | 82.849998 | 80.620003 | 80.879997 | 1701500 | 80.879997 | |
2014-09-08 | 83.209999 | 83.309998 | 82.339996 | 82.43 | 1618800 | 82.43 | |
2014-09-05 | 81.889999 | 83.50 | 80.68 | 83.279999 | 2475500 | 83.279999 | |
2014-09-04 | 83.279999 | 84.239998 | 81.57 | 81.910004 | 2280100 | 81.910004 | |
2014-09-03 | 85.349998 | 86.879997 | 83.050003 | 83.290001 | 3207200 | 83.290001 | |
2014-09-02 | 82.860001 | 85.43 | 82.260002 | 84.959999 | 3065400 | 84.959999 | |
2014-08-29 | 82.629997 | 83.199997 | 81.839996 | 82.419998 | 1887800 | 82.419998 | |
2014-08-28 | 82.029999 | 82.559998 | 81.43 | 82.32 | 1909600 | 82.32 | |
2014-08-27 | 83.050003 | 83.18 | 81.699997 | 82.860001 | 2353300 | 82.860001 | |
2014-08-26 | 82.589996 | 83.190002 | 81.379997 | 82.389999 | 2795300 | 82.389999 | |
2014-08-25 | 82.07 | 83.360001 | 81.779999 | 82.599998 | 3181500 | 82.599998 | |
2014-08-22 | 79.989998 | 82.199997 | 79.50 | 81.599998 | 3015900 | 81.599998 | |
2014-08-21 | 80.019997 | 81.25 | 79.690002 | 80.32 | 2796500 | 80.32 | |
2014-08-20 | 78.290001 | 80.699997 | 77.699997 | 80.300003 | 4909200 | 80.300003 | |
2014-08-19 | 77.57 | 79.300003 | 77.50 | 79.150002 | 2914200 | 79.150002 | |
2014-08-18 | 76.739998 | 78.599998 | 75.800003 | 77.849998 | 4615500 | 77.849998 | |
2014-08-15 | 74.949997 | 77.519997 | 74.389999 | 76.529999 | 5303800 | 76.529999 | |
2014-08-14 | 74.239998 | 74.949997 | 70.110001 | 74.900002 | 4570600 | 74.900002 | |
2014-08-13 | 70.32 | 75.870003 | 70.169998 | 74.459999 | 6598400 | 74.459999 | |
2014-08-12 | 70.529999 | 71.199997 | 69.510002 | 69.919998 | 2261400 | 69.919998 | |
2014-08-11 | 69.029999 | 70.279999 | 68.470001 | 70.160004 | 2980000 | 70.160004 | |
2014-08-08 | 68.699997 | 68.870003 | 67.00 | 68.00 | 2216700 | 68.00 | |
2014-08-07 | 68.07 | 69.900002 | 68.010002 | 68.620003 | 3797200 | 68.620003 | |
2014-08-06 | 67.650002 | 68.809998 | 67.410004 | 67.779999 | 3280900 | 67.779999 | |
2014-08-05 | 68.150002 | 69.099998 | 67.150002 | 68.230003 | 4151800 | 68.230003 | |
2014-08-04 | 66.57 | 68.800003 | 65.400002 | 68.57 | 5696100 | 68.57 | |
2014-08-01 | 67.870003 | 68.699997 | 64.699997 | 66.309998 | 6969700 | 66.309998 | |
2014-07-31 | 71.57 | 71.660004 | 66.360001 | 67.160004 | 17569500 | 67.160004 | |
2014-07-30 | 71.349998 | 76.489998 | 70.860001 | 75.599998 | 14646700 | 75.599998 | |
2014-07-29 | 69.379997 | 70.300003 | 68.550003 | 69.480003 | 2775000 | 69.480003 | |
2014-07-28 | 69.93 | 70.309998 | 68.25 | 69.330002 | 3058500 | 69.330002 | |
2014-07-25 | 68.849998 | 69.440002 | 68.040001 | 68.68 | 2468700 | 68.68 | |
2014-07-24 | 70.120003 | 71.349998 | 68.050003 | 69.769997 | 3093400 | 69.769997 | |
2014-07-23 | 69.18 | 69.75 | 68.279999 | 68.699997 | 1566900 | 68.699997 | |
2014-07-22 | 68.699997 | 70.309998 | 68.120003 | 68.57 | 2595700 | 68.57 | |
2014-07-21 | 67.470001 | 68.940002 | 67.239998 | 68.32 | 2030000 | 68.32 | |
2014-07-18 | 67.209999 | 69.00 | 67.150002 | 68.349998 | 3345600 | 68.349998 | |
2014-07-17 | 67.57 | 68.93 | 66.150002 | 66.529999 | 2878200 | 66.529999 | |
2014-07-16 | 69.110001 | 70.050003 | 67.75 | 68.07 | 3051900 | 68.07 | |
2014-07-15 | 70.529999 | 70.980003 | 67.330002 | 69.019997 | 4126700 | 69.019997 | |
2014-07-14 | 71.169998 | 72.580002 | 69.629997 | 71.110001 | 3018800 | 71.110001 | |
2014-07-11 | 71.690002 | 71.730003 | 69.529999 | 70.620003 | 2247000 | 70.620003 | |
2014-07-10 | 68.610001 | 71.400002 | 67.540001 | 70.910004 | 4103900 | 70.910004 | |
2014-07-09 | 70.690002 | 71.529999 | 68.230003 | 71.360001 | 4718900 | 71.360001 | |
2014-07-08 | 75.839996 | 75.900002 | 68.209999 | 70.709999 | 6698000 | 70.709999 | |
2014-07-07 | 79.00 | 79.010002 | 75.57 | 75.760002 | 2306400 | 75.760002 | |
2014-07-03 | 79.900002 | 80.510002 | 77.080002 | 78.889999 | 2162900 | 78.889999 | |
2014-07-02 | 78.309998 | 82.809998 | 77.779999 | 79.370003 | 5118800 | 79.370003 | |
2014-07-01 | 77.349998 | 78.25 | 76.25 | 77.629997 | 2897100 | 77.629997 | |
2014-06-30 | 77.809998 | 78.099998 | 76.199997 | 76.68 | 2587600 | 76.68 | |
2014-06-27 | 76.540001 | 78.199997 | 76.099998 | 77.279999 | 6105900 | 77.279999 | |
2014-06-26 | 78.540001 | 78.620003 | 75.82 | 76.900002 | 3279900 | 76.900002 | |
2014-06-25 | 75.440002 | 78.129997 | 75.010002 | 78.00 | 3103900 | 78.00 | |
2014-06-24 | 77.309998 | 79.300003 | 75.440002 | 75.830002 | 4495700 | 75.830002 | |
2014-06-23 | 75.089996 | 78.199997 | 74.849998 | 77.639999 | 4447100 | 77.639999 | |
2014-06-20 | 76.239998 | 76.379997 | 73.690002 | 74.93 | 3699400 | 74.93 | |
2014-06-19 | 77.169998 | 77.699997 | 75.300003 | 76.019997 | 2948500 | 76.019997 | |
2014-06-18 | 74.50 | 77.650002 | 73.93 | 77.010002 | 5596000 | 77.010002 | |
2014-06-17 | 73.160004 | 74.889999 | 73.019997 | 74.639999 | 3811900 | 74.639999 | |
2014-06-16 | 73.910004 | 74.199997 | 71.629997 | 73.480003 | 6740500 | 73.480003 | |
2014-06-13 | 73.00 | 75.68 | 71.830002 | 74.919998 | 18678600 | 74.919998 | |
2014-06-12 | 65.93 | 67.989998 | 65.330002 | 65.839996 | 5671700 | 65.839996 | |
2014-06-11 | 64.580002 | 66.550003 | 64.25 | 65.769997 | 4359500 | 65.769997 | |
2014-06-10 | 65.580002 | 66.330002 | 64.349998 | 65.00 | 3402400 | 65.00 | |
2014-06-09 | 64.900002 | 67.150002 | 64.589996 | 65.489998 | 4155500 | 65.489998 | |
2014-06-06 | 65.519997 | 66.00 | 64.080002 | 65.230003 | 4388200 | 65.230003 | |
2014-06-05 | 65.00 | 66.190002 | 63.700001 | 65.00 | 4783800 | 65.00 | |
2014-06-04 | 64.010002 | 66.279999 | 62.529999 | 64.580002 | 4409000 | 64.580002 | |
2014-06-03 | 64.00 | 65.089996 | 63.330002 | 64.669998 | 3335400 | 64.669998 | |
2014-06-02 | 66.129997 | 66.730003 | 62.82 | 64.610001 | 5864700 | 64.610001 | |
2014-05-30 | 67.949997 | 68.019997 | 64.919998 | 66.150002 | 8238100 | 66.150002 | |
2014-05-29 | 63.990002 | 68.870003 | 63.779999 | 68.559998 | 8615200 | 68.559998 | |
2014-05-28 | 63.50 | 63.689999 | 62.049999 | 63.419998 | 3785600 | 63.419998 | |
2014-05-27 | 62.209999 | 63.599998 | 61.77 | 63.560001 | 4157400 | 63.560001 | |
2014-05-23 | 59.790001 | 61.630001 | 59.66 | 61.540001 | 3738500 | 61.540001 | |
2014-05-22 | 58.049999 | 61.540001 | 58.049999 | 60.50 | 6854000 | 60.50 | |
2014-05-21 | 57.41 | 57.98 | 56.450001 | 57.720001 | 4500800 | 57.720001 | |
2014-05-20 | 57.50 | 58.73 | 56.700001 | 57.380001 | 5966000 | 57.380001 | |
2014-05-19 | 53.959999 | 57.50 | 53.900002 | 57.310001 | 5753600 | 57.310001 | |
2014-05-16 | 54.549999 | 55.099998 | 53.349998 | 54.720001 | 4086700 | 54.720001 | |
2014-05-15 | 54.470001 | 55.310001 | 52.549999 | 55.200001 | 5853700 | 55.200001 | |
2014-05-14 | 54.75 | 56.630001 | 54.50 | 54.610001 | 3963500 | 54.610001 | |
2014-05-13 | 56.32 | 57.619999 | 55.470001 | 55.529999 | 6042800 | 55.529999 | |
2014-05-12 | 55.00 | 56.639999 | 54.049999 | 56.599998 | 6586200 | 56.599998 | |
2014-05-09 | 53.419998 | 55.119999 | 52.50 | 54.220001 | 6376000 | 54.220001 | |
2014-05-08 | 53.77 | 56.240002 | 52.529999 | 53.290001 | 9051600 | 53.290001 | |
2014-05-07 | 52.450001 | 53.439999 | 49.110001 | 52.740002 | 10975000 | 52.740002 | |
2014-05-06 | 59.700001 | 59.919998 | 51.799999 | 52.130001 | 13888800 | 52.130001 | |
2014-05-05 | 58.400002 | 60.650002 | 57.099998 | 60.189999 | 8915800 | 60.189999 | |
2014-05-02 | 64.00 | 65.139999 | 59.720001 | 59.759998 | 9532500 | 59.759998 | |
2014-05-01 | 63.25 | 66.690002 | 61.700001 | 64.019997 | 22419300 | 64.019997 | |
2014-04-30 | 57.330002 | 58.880001 | 54.68 | 58.32 | 13784000 | 58.32 | |
2014-04-29 | 55.200001 | 59.720001 | 55.009998 | 58.919998 | 7810600 | 58.919998 | |
2014-04-28 | 57.830002 | 57.919998 | 52.400002 | 55.549999 | 10971600 | 55.549999 | |
2014-04-25 | 61.07 | 62.75 | 57.41 | 57.630001 | 6991500 | 57.630001 | |
2014-04-24 | 65.449997 | 65.650002 | 61.02 | 62.700001 | 5891800 | 62.700001 | |
2014-04-23 | 68.330002 | 68.50 | 64.300003 | 64.50 | 4971400 | 64.50 | |
2014-04-22 | 67.059998 | 68.959999 | 66.580002 | 68.309998 | 4091900 | 68.309998 | |
2014-04-21 | 65.129997 | 67.419998 | 64.790001 | 67.050003 | 4235900 | 67.050003 | |
2014-04-17 | 64.809998 | 66.279999 | 63.799999 | 64.870003 | 4200300 | 64.870003 | |
2014-04-16 | 65.82 | 66.959999 | 63.200001 | 65.800003 | 5940700 | 65.800003 | |
2014-04-15 | 62.080002 | 63.799999 | 58.810001 | 63.060001 | 7158900 | 63.060001 | |
2014-04-14 | 63.00 | 64.639999 | 60.720001 | 61.939999 | 4571400 | 61.939999 | |
2014-04-11 | 61.810001 | 65.279999 | 61.00 | 61.720001 | 6575600 | 61.720001 | |
2014-04-10 | 70.870003 | 71.25 | 63.41 | 63.470001 | 7874300 | 63.470001 | |
2014-04-09 | 69.199997 | 71.370003 | 67.629997 | 71.25 | 6356500 | 71.25 | |
2014-04-08 | 67.230003 | 69.639999 | 65.599998 | 67.25 | 7116200 | 67.25 | |
2014-04-07 | 65.519997 | 69.50 | 63.700001 | 66.00 | 8681300 | 66.00 | |
2014-04-04 | 71.040001 | 71.620003 | 64.75 | 65.760002 | 12353100 | 65.760002 | |
2014-04-03 | 75.910004 | 78.00 | 70.260002 | 70.610001 | 8115100 | 70.610001 | |
2014-04-02 | 81.379997 | 81.400002 | 74.839996 | 75.629997 | 5468500 | 75.629997 | |
2014-04-01 | 77.529999 | 80.730003 | 77.300003 | 80.18 | 3803000 | 80.18 | |
2014-03-31 | 77.389999 | 79.589996 | 76.32 | 76.93 | 3704500 | 76.93 | |
2014-03-28 | 78.75 | 79.32 | 75.169998 | 76.440002 | 3296500 | 76.440002 | |
2014-03-27 | 78.809998 | 80.00 | 74.25 | 78.18 | 5016700 | 78.18 | |
2014-03-26 | 80.019997 | 82.269997 | 77.150002 | 77.300003 | 4463700 | 77.300003 | |
2014-03-25 | 81.120003 | 81.980003 | 76.639999 | 78.959999 | 5722600 | 78.959999 | |
2014-03-24 | 86.07 | 86.550003 | 80.029999 | 81.169998 | 5451300 | 81.169998 | |
2014-03-21 | 86.690002 | 86.839996 | 82.639999 | 83.43 | 3238900 | 83.43 | |
2014-03-20 | 87.589996 | 88.209999 | 84.019997 | 84.309998 | 3207900 | 84.309998 | |
2014-03-19 | 90.199997 | 91.389999 | 86.699997 | 87.82 | 2411600 | 87.82 | |
2014-03-18 | 89.160004 | 91.489998 | 88.650002 | 90.110001 | 2300200 | 90.110001 | |
2014-03-17 | 88.269997 | 89.870003 | 86.50 | 89.010002 | 2775200 | 89.010002 | |
2014-03-14 | 86.650002 | 88.139999 | 85.300003 | 86.790001 | 2957800 | 86.790001 | |
2014-03-13 | 94.010002 | 94.550003 | 85.080002 | 87.370003 | 5389300 | 87.370003 | |
2014-03-12 | 89.849998 | 93.480003 | 87.550003 | 92.790001 | 3066900 | 92.790001 | |
2014-03-11 | 93.949997 | 94.00 | 89.559998 | 90.00 | 3425700 | 90.00 | |
2014-03-10 | 97.489998 | 97.489998 | 91.790001 | 92.720001 | 3508000 | 92.720001 | |
2014-03-07 | 99.800003 | 101.239998 | 95.830002 | 97.25 | 3042500 | 97.25 | |
2014-03-06 | 98.699997 | 99.50 | 96.760002 | 97.800003 | 2296100 | 97.800003 | |
2014-03-05 | 98.220001 | 101.75 | 97.25 | 97.769997 | 3585100 | 97.769997 | |
2014-03-04 | 96.800003 | 99.650002 | 95.760002 | 98.040001 | 3243500 | 98.040001 | |
2014-03-03 | 91.82 | 95.50 | 91.650002 | 94.970001 | 2955200 | 94.970001 | |
2014-02-28 | 98.739998 | 99.989998 | 91.00 | 94.419998 | 4856400 | 94.419998 | |
2014-02-27 | 95.639999 | 99.25 | 95.400002 | 97.389999 | 3274700 | 97.389999 | |
2014-02-26 | 95.169998 | 98.860001 | 94.300003 | 95.449997 | 4187600 | 95.449997 | |
2014-02-25 | 94.849998 | 96.32 | 93.709999 | 94.699997 | 2643000 | 94.699997 | |
2014-02-24 | 92.00 | 97.230003 | 91.32 | 94.669998 | 4089300 | 94.669998 | |
2014-02-21 | 92.32 | 93.050003 | 91.00 | 91.82 | 2784300 | 91.82 | |
2014-02-20 | 91.010002 | 92.900002 | 90.129997 | 91.370003 | 2702500 | 91.370003 | |
2014-02-19 | 91.330002 | 94.25 | 89.50 | 90.00 | 3135200 | 90.00 | |
2014-02-18 | 89.629997 | 92.25 | 89.610001 | 91.739998 | 2511200 | 91.739998 | |
2014-02-14 | 92.199997 | 92.790001 | 89.669998 | 89.779999 | 2193200 | 89.779999 | |
2014-02-13 | 89.580002 | 93.18 | 89.00 | 91.970001 | 2661400 | 91.970001 | |
2014-02-12 | 92.559998 | 93.379997 | 90.269997 | 90.760002 | 3392600 | 90.760002 | |
2014-02-11 | 91.160004 | 94.029999 | 88.779999 | 92.779999 | 4614000 | 92.779999 | |
2014-02-10 | 96.959999 | 96.959999 | 90.550003 | 91.110001 | 6833500 | 91.110001 | |
2014-02-07 | 89.57 | 90.529999 | 87.580002 | 89.410004 | 4658300 | 89.410004 | |
2014-02-06 | 82.639999 | 91.489998 | 82.379997 | 89.459999 | 13768500 | 89.459999 | |
2014-02-05 | 77.550003 | 78.50 | 73.849998 | 75.230003 | 6329800 | 75.230003 | |
2014-02-04 | 75.349998 | 78.209999 | 75.190002 | 77.790001 | 2942300 | 77.790001 | |
2014-02-03 | 76.75 | 77.830002 | 73.150002 | 74.489998 | 2827300 | 74.489998 | |
2014-01-31 | 74.209999 | 77.589996 | 73.449997 | 75.949997 | 2230100 | 75.949997 | |
2014-01-30 | 75.599998 | 76.25 | 73.610001 | 75.470001 | 2738100 | 75.470001 | |
2014-01-29 | 74.019997 | 75.370003 | 71.410004 | 71.949997 | 2921300 | 71.949997 | |
2014-01-28 | 73.029999 | 76.25 | 72.889999 | 76.089996 | 2391000 | 76.089996 | |
2014-01-27 | 76.040001 | 76.040001 | 69.800003 | 72.440002 | 5578700 | 72.440002 | |
2014-01-24 | 77.699997 | 78.489998 | 75.629997 | 75.989998 | 2621600 | 75.989998 | |
2014-01-23 | 80.239998 | 80.349998 | 77.110001 | 79.449997 | 2646600 | 79.449997 | |
2014-01-22 | 82.410004 | 82.989998 | 80.400002 | 81.279999 | 2285200 | 81.279999 | |
2014-01-21 | 83.690002 | 83.959999 | 81.080002 | 82.209999 | 2037600 | 82.209999 | |
2014-01-17 | 81.169998 | 83.449997 | 81.059998 | 82.360001 | 2604700 | 82.360001 | |
2014-01-16 | 80.209999 | 82.110001 | 80.099998 | 81.150002 | 1971100 | 81.150002 | |
2014-01-15 | 81.739998 | 83.470001 | 79.010002 | 80.93 | 2843500 | 80.93 | |
2014-01-14 | 77.25 | 81.57 | 76.339996 | 81.400002 | 3747400 | 81.400002 | |
2014-01-13 | 81.940002 | 82.080002 | 75.269997 | 75.839996 | 4423300 | 75.839996 | |
2014-01-10 | 78.379997 | 82.43 | 77.120003 | 82.209999 | 3722800 | 82.209999 | |
2014-01-09 | 79.339996 | 81.419998 | 77.580002 | 78.419998 | 4287300 | 78.419998 | |
2014-01-08 | 74.110001 | 79.889999 | 74.110001 | 78.419998 | 5579400 | 78.419998 | |
2014-01-07 | 72.00 | 73.879997 | 71.139999 | 72.660004 | 2778300 | 72.660004 | |
2014-01-06 | 68.370003 | 72.389999 | 68.110001 | 71.720001 | 3804500 | 71.720001 | |
2014-01-03 | 68.00 | 68.629997 | 66.470001 | 67.660004 | 1621500 | 67.660004 | |
2014-01-02 | 68.75 | 69.489998 | 66.720001 | 67.919998 | 1910400 | 67.919998 | |
2013-12-31 | 66.029999 | 69.139999 | 65.919998 | 68.949997 | 2532500 | 68.949997 | |
2013-12-30 | 65.599998 | 66.370003 | 63.630001 | 66.010002 | 1618300 | 66.010002 | |
2013-12-27 | 68.019997 | 68.360001 | 65.800003 | 65.919998 | 1804800 | 65.919998 | |
2013-12-26 | 68.440002 | 69.239998 | 67.669998 | 68.160004 | 1153300 | 68.160004 | |
2013-12-24 | 68.099998 | 68.75 | 66.769997 | 67.830002 | 1006900 | 67.830002 | |
2013-12-23 | 68.00 | 68.970001 | 67.019997 | 68.300003 | 1600200 | 68.300003 | |
2013-12-20 | 65.959999 | 68.459999 | 65.410004 | 68.010002 | 3353700 | 68.010002 | |
2013-12-19 | 65.07 | 67.690002 | 64.68 | 65.489998 | 1906200 | 65.489998 | |
2013-12-18 | 66.230003 | 66.779999 | 63.029999 | 65.790001 | 3220700 | 65.790001 | |
2013-12-17 | 64.059998 | 67.480003 | 63.299999 | 66.800003 | 2842100 | 66.800003 | |
2013-12-16 | 64.349998 | 65.370003 | 63.610001 | 64.139999 | 1493400 | 64.139999 | |
2013-12-13 | 64.82 | 65.989998 | 63.169998 | 64.050003 | 1893800 | 64.050003 | |
2013-12-12 | 62.900002 | 65.389999 | 62.59 | 64.379997 | 2297500 | 64.379997 | |
2013-12-11 | 65.75 | 65.989998 | 62.529999 | 63.099998 | 2213200 | 63.099998 | |
2013-12-10 | 62.66 | 65.800003 | 62.52 | 65.529999 | 2935100 | 65.529999 | |
2013-12-09 | 63.200001 | 64.190002 | 62.25 | 63.790001 | 1884100 | 63.790001 | |
2013-12-06 | 63.240002 | 63.68 | 61.50 | 62.860001 | 2342500 | 62.860001 | |
2013-12-05 | 62.509998 | 63.720001 | 61.68 | 62.619999 | 2155400 | 62.619999 | |
2013-12-04 | 59.200001 | 63.310001 | 59.18 | 63.07 | 3353300 | 63.07 | |
2013-12-03 | 59.16 | 60.369999 | 59.110001 | 60.27 | 2115200 | 60.27 | |
2013-12-02 | 60.060001 | 60.610001 | 58.419998 | 59.959999 | 3125200 | 59.959999 | |
2013-11-29 | 61.650002 | 61.689999 | 59.59 | 60.689999 | 1516100 | 60.689999 | |
2013-11-27 | 61.790001 | 62.970001 | 60.599998 | 61.540001 | 2455000 | 61.540001 | |
2013-11-26 | 58.099998 | 62.09 | 57.049999 | 61.919998 | 4608900 | 61.919998 | |
2013-11-25 | 62.599998 | 62.599998 | 56.650002 | 58.200001 | 6520400 | 58.200001 | |
2013-11-22 | 64.07 | 64.900002 | 60.75 | 62.389999 | 3025200 | 62.389999 | |
2013-11-21 | 62.599998 | 64.290001 | 62.439999 | 63.93 | 1775000 | 63.93 | |
2013-11-20 | 63.849998 | 64.949997 | 61.939999 | 62.330002 | 2897100 | 62.330002 | |
2013-11-19 | 64.50 | 66.199997 | 62.75 | 63.060001 | 3920500 | 63.060001 | |
2013-11-18 | 70.440002 | 71.00 | 64.019997 | 64.43 | 4613000 | 64.43 | |
2013-11-15 | 68.389999 | 71.00 | 67.610001 | 70.769997 | 3776400 | 70.769997 | |
2013-11-14 | 66.489998 | 68.279999 | 66.00 | 67.25 | 2361100 | 67.25 | |
2013-11-13 | 64.739998 | 66.879997 | 64.309998 | 66.809998 | 2072800 | 66.809998 | |
2013-11-12 | 63.93 | 66.699997 | 63.790001 | 65.129997 | 3682100 | 65.129997 | |
2013-11-11 | 62.400002 | 63.52 | 61.209999 | 62.77 | 2742800 | 62.77 | |
2013-11-08 | 60.450001 | 64.029999 | 60.419998 | 63.380001 | 4877000 | 63.380001 | |
2013-11-07 | 66.620003 | 67.550003 | 61.400002 | 61.830002 | 6139500 | 61.830002 | |
2013-11-06 | 71.18 | 71.870003 | 66.089996 | 66.610001 | 4888100 | 66.610001 | |
2013-11-05 | 68.650002 | 71.389999 | 68.110001 | 71.129997 | 3097300 | 71.129997 | |
2013-11-04 | 67.349998 | 69.400002 | 65.790001 | 69.230003 | 3174700 | 69.230003 | |
2013-11-01 | 67.830002 | 69.93 | 66.900002 | 67.150002 | 3985900 | 67.150002 | |
2013-10-31 | 66.599998 | 68.00 | 64.089996 | 67.75 | 7639800 | 67.75 | |
2013-10-30 | 62.98 | 67.50 | 62.68 | 67.050003 | 10213800 | 67.050003 | |
2013-10-29 | 68.419998 | 69.300003 | 65.540001 | 68.830002 | 6240800 | 68.830002 | |
2013-10-28 | 69.50 | 69.50 | 65.019997 | 67.589996 | 2912100 | 67.589996 | |
2013-10-25 | 69.129997 | 69.68 | 66.839996 | 68.00 | 1969600 | 68.00 | |
2013-10-24 | 66.690002 | 69.120003 | 66.489998 | 68.519997 | 2356400 | 68.519997 | |
2013-10-23 | 68.169998 | 68.940002 | 65.029999 | 66.010002 | 3555200 | 66.010002 | |
2013-10-22 | 71.650002 | 73.279999 | 67.199997 | 69.410004 | 4202500 | 69.410004 | |
2013-10-21 | 75.00 | 75.370003 | 70.57 | 71.059998 | 3569600 | 71.059998 | |
2013-10-18 | 71.139999 | 74.949997 | 71.00 | 74.889999 | 4324200 | 74.889999 | |
2013-10-17 | 70.209999 | 70.980003 | 68.25 | 68.900002 | 2797500 | 68.900002 | |
2013-10-16 | 68.190002 | 70.989998 | 68.190002 | 70.150002 | 2599000 | 70.150002 | |
2013-10-15 | 68.32 | 69.739998 | 67.120003 | 67.82 | 2510400 | 67.82 | |
2013-10-14 | 65.949997 | 68.440002 | 65.510002 | 68.330002 | 2452900 | 68.330002 | |
2013-10-11 | 66.330002 | 68.220001 | 65.940002 | 67.330002 | 2115100 | 67.330002 | |
2013-10-10 | 65.169998 | 66.860001 | 64.82 | 66.25 | 3235300 | 66.25 | |
2013-10-09 | 64.809998 | 65.25 | 60.830002 | 63.470001 | 4700200 | 63.470001 | |
2013-10-08 | 70.099998 | 70.93 | 62.75 | 64.599998 | 6796100 | 64.599998 | |
2013-10-07 | 72.07 | 72.269997 | 69.660004 | 69.93 | 2856900 | 69.93 | |
2013-10-04 | 71.050003 | 73.449997 | 70.510002 | 73.220001 | 3423400 | 73.220001 | |
2013-10-03 | 72.110001 | 72.760002 | 68.720001 | 71.019997 | 4468300 | 71.019997 | |
2013-10-02 | 70.879997 | 73.199997 | 69.68 | 70.690002 | 3729400 | 70.690002 | |
2013-10-01 | 67.360001 | 71.18 | 66.260002 | 71.120003 | 3792000 | 71.120003 | |
2013-09-30 | 66.50 | 67.489998 | 65.029999 | 66.18 | 2405300 | 66.18 | |
2013-09-27 | 67.75 | 69.160004 | 67.18 | 68.050003 | 2144000 | 68.050003 | |
2013-09-26 | 69.419998 | 69.830002 | 68.050003 | 68.449997 | 1978900 | 68.449997 | |
2013-09-25 | 67.68 | 69.940002 | 66.900002 | 68.93 | 2425500 | 68.93 | |
2013-09-24 | 65.699997 | 68.720001 | 65.589996 | 67.360001 | 3110200 | 67.360001 | |
2013-09-23 | 69.129997 | 69.470001 | 63.50 | 65.800003 | 6079800 | 65.800003 | |
2013-09-20 | 70.720001 | 71.50 | 67.830002 | 70.019997 | 4647800 | 70.019997 | |
2013-09-19 | 70.120003 | 71.080002 | 67.330002 | 70.589996 | 4768600 | 70.589996 | |
2013-09-18 | 66.00 | 69.769997 | 65.260002 | 69.089996 | 4971300 | 69.089996 | |
2013-09-17 | 62.98 | 65.980003 | 61.389999 | 65.919998 | 3019400 | 65.919998 | |
2013-09-16 | 64.290001 | 64.599998 | 62.580002 | 62.759998 | 2406700 | 62.759998 | |
2013-09-13 | 64.199997 | 64.589996 | 61.619999 | 62.91 | 2436300 | 62.91 | |
2013-09-12 | 65.239998 | 65.949997 | 63.349998 | 63.77 | 3566200 | 63.77 | |
2013-09-11 | 63.130001 | 66.239998 | 62.619999 | 64.580002 | 3554000 | 64.580002 | |
2013-09-10 | 62.799999 | 64.25 | 62.18 | 63.200001 | 2920200 | 63.200001 | |
2013-09-09 | 62.75 | 63.09 | 60.950001 | 61.91 | 3833500 | 61.91 | |
2013-09-06 | 61.00 | 64.389999 | 60.00 | 62.400002 | 8792700 | 62.400002 | |
2013-09-05 | 56.509998 | 59.00 | 56.110001 | 58.91 | 5877400 | 58.91 | |
2013-09-04 | 52.310001 | 55.959999 | 52.310001 | 55.950001 | 3616600 | 55.950001 | |
2013-09-03 | 52.650002 | 53.599998 | 51.619999 | 52.369999 | 1824200 | 52.369999 | |
2013-08-30 | 54.200001 | 54.509998 | 51.669998 | 51.98 | 2378000 | 51.98 | |
2013-08-29 | 51.900002 | 54.689999 | 51.889999 | 53.799999 | 4883100 | 53.799999 | |
2013-08-28 | 50.970001 | 52.23 | 50.610001 | 51.669998 | 2013000 | 51.669998 | |
2013-08-27 | 50.209999 | 52.77 | 50.200001 | 51.470001 | 2428800 | 51.470001 | |
2013-08-26 | 51.599998 | 52.139999 | 50.299999 | 51.259998 | 1465400 | 51.259998 | |
2013-08-23 | 52.709999 | 52.98 | 51.07 | 51.830002 | 1822700 | 51.830002 | |
2013-08-22 | 52.119999 | 52.560001 | 51.639999 | 52.099998 | 1725300 | 52.099998 | |
2013-08-21 | 49.509998 | 52.540001 | 49.50 | 51.450001 | 3648700 | 51.450001 | |
2013-08-20 | 49.57 | 50.240002 | 49.009998 | 49.639999 | 1149200 | 49.639999 | |
2013-08-19 | 49.73 | 50.25 | 49.00 | 49.23 | 1812500 | 49.23 | |
2013-08-16 | 47.540001 | 50.400002 | 46.959999 | 50.130001 | 3847500 | 50.130001 | |
2013-08-15 | 49.459999 | 49.66 | 47.439999 | 47.75 | 4568000 | 47.75 | |
2013-08-14 | 51.450001 | 52.00 | 50.02 | 50.82 | 2490600 | 50.82 | |
2013-08-13 | 50.75 | 51.77 | 49.91 | 51.290001 | 3003400 | 51.290001 | |
2013-08-12 | 51.41 | 53.360001 | 50.610001 | 50.75 | 3549800 | 50.75 | |
2013-08-09 | 51.23 | 51.990002 | 50.549999 | 51.849998 | 2693900 | 51.849998 | |
2013-08-08 | 53.00 | 53.00 | 50.560001 | 51.259998 | 3485000 | 51.259998 | |
2013-08-07 | 51.759998 | 53.150002 | 50.610001 | 52.080002 | 5535000 | 52.080002 | |
2013-08-06 | 53.689999 | 53.959999 | 51.75 | 51.990002 | 4269100 | 51.990002 | |
2013-08-05 | 57.02 | 57.040001 | 53.549999 | 54.009998 | 7293500 | 54.009998 | |
2013-08-02 | 52.990002 | 59.349998 | 52.599998 | 57.02 | 12402600 | 57.02 | |
2013-08-01 | 49.599998 | 52.77 | 49.220001 | 51.50 | 12343200 | 51.50 | |
2013-07-31 | 42.200001 | 42.50 | 40.380001 | 41.799999 | 4252500 | 41.799999 | |
2013-07-30 | 42.119999 | 42.650002 | 41.540001 | 41.790001 | 1697400 | 41.790001 | |
2013-07-29 | 42.00 | 42.119999 | 40.310001 | 42.119999 | 497600 | 42.119999 | |
2013-07-26 | 41.119999 | 42.490002 | 41.110001 | 42.099998 | 1507000 | 42.099998 | |
2013-07-25 | 41.349998 | 41.950001 | 40.02 | 41.52 | 2068900 | 41.52 | |
2013-07-24 | 40.310001 | 40.790001 | 39.240002 | 39.91 | 847400 | 39.91 | |
2013-07-23 | 41.00 | 41.50 | 39.299999 | 39.939999 | 1644000 | 39.939999 | |
2013-07-22 | 42.23 | 42.84 | 40.82 | 40.990002 | 2042100 | 40.990002 | |
2013-07-19 | 40.02 | 42.299999 | 39.880001 | 42.130001 | 2513100 | 42.130001 | |
2013-07-18 | 40.139999 | 41.049999 | 39.450001 | 39.75 | 1964500 | 39.75 | |
2013-07-17 | 39.029999 | 41.09 | 39.00 | 39.970001 | 1815900 | 39.970001 | |
2013-07-16 | 38.82 | 39.459999 | 38.52 | 38.970001 | 1111800 | 38.970001 | |
2013-07-15 | 39.02 | 39.470001 | 38.200001 | 38.669998 | 1372300 | 38.669998 | |
2013-07-12 | 38.119999 | 40.59 | 37.869999 | 39.400002 | 2329300 | 39.400002 | |
2013-07-11 | 37.830002 | 37.91 | 37.00 | 37.450001 | 1590200 | 37.450001 | |
2013-07-10 | 37.00 | 37.400002 | 35.580002 | 36.900002 | 2187100 | 36.900002 | |
2013-07-09 | 35.049999 | 37.66 | 34.619999 | 37.240002 | 2356000 | 37.240002 | |
2013-07-08 | 35.209999 | 35.610001 | 34.720001 | 34.91 | 824700 | 34.91 | |
2013-07-05 | 35.119999 | 35.52 | 34.50 | 34.990002 | 881000 | 34.990002 | |
2013-07-03 | 34.41 | 35.43 | 34.049999 | 34.450001 | 586600 | 34.450001 | |
2013-07-02 | 34.889999 | 36.009998 | 34.080002 | 34.509998 | 1879500 | 34.509998 | |
2013-07-01 | 34.709999 | 35.490002 | 33.93 | 34.02 | 1060100 | 34.02 | |
2013-06-28 | 33.98 | 35.200001 | 33.200001 | 34.77 | 2832800 | 34.77 | |
2013-06-27 | 35.32 | 36.139999 | 34.209999 | 34.330002 | 2749300 | 34.330002 | |
2013-06-26 | 31.43 | 34.959999 | 31.40 | 34.869999 | 2864100 | 34.869999 | |
2013-06-25 | 31.40 | 31.790001 | 30.719999 | 31.110001 | 900600 | 31.110001 | |
2013-06-24 | 30.379999 | 31.440001 | 29.26 | 30.940001 | 1498300 | 30.940001 | |
2013-06-21 | 31.18 | 31.75 | 30.23 | 31.24 | 1504000 | 31.24 | |
2013-06-20 | 32.360001 | 32.470001 | 30.85 | 31.00 | 1444100 | 31.00 | |
2013-06-19 | 31.280001 | 33.00 | 30.969999 | 32.93 | 1611200 | 32.93 | |
2013-06-18 | 31.950001 | 32.110001 | 31.40 | 31.549999 | 721700 | 31.549999 | |
2013-06-17 | 31.33 | 31.809999 | 30.870001 | 31.75 | 1254800 | 31.75 | |
2013-06-14 | 30.00 | 31.10 | 29.43 | 30.84 | 1013100 | 30.84 | |
2013-06-13 | 29.360001 | 29.99 | 29.07 | 29.48 | 603300 | 29.48 | |
2013-06-12 | 29.57 | 29.99 | 29.139999 | 29.389999 | 665500 | 29.389999 | |
2013-06-11 | 29.23 | 29.90 | 28.85 | 29.52 | 698000 | 29.52 | |
2013-06-10 | 30.040001 | 30.110001 | 29.41 | 29.92 | 760900 | 29.92 | |
2013-06-07 | 29.00 | 30.18 | 28.719999 | 30.110001 | 878200 | 30.110001 | |
2013-06-06 | 28.200001 | 29.139999 | 27.700001 | 29.09 | 796400 | 29.09 | |
2013-06-05 | 27.40 | 28.879999 | 27.200001 | 28.200001 | 1079700 | 28.200001 | |
2013-06-04 | 28.09 | 28.559999 | 27.33 | 27.459999 | 1057200 | 27.459999 | |
2013-06-03 | 29.629999 | 29.76 | 26.75 | 28.15 | 2646100 | 28.15 | |
2013-05-31 | 29.90 | 30.17 | 29.620001 | 29.809999 | 579400 | 29.809999 | |
2013-05-30 | 30.01 | 30.42 | 29.809999 | 29.99 | 799500 | 29.99 | |
2013-05-29 | 29.93 | 30.549999 | 29.639999 | 30.09 | 824900 | 30.09 | |
2013-05-28 | 29.469999 | 30.50 | 29.469999 | 29.950001 | 981400 | 29.950001 | |
2013-05-24 | 29.34 | 29.719999 | 29.00 | 29.34 | 1151300 | 29.34 | |
2013-05-23 | 28.91 | 29.780001 | 28.15 | 29.459999 | 1672500 | 29.459999 | |
2013-05-22 | 31.60 | 32.220001 | 29.049999 | 29.40 | 2588300 | 29.40 | |
2013-05-21 | 30.85 | 32.610001 | 30.85 | 31.58 | 2390700 | 31.58 | |
2013-05-20 | 30.799999 | 32.880001 | 30.58 | 30.969999 | 2728900 | 30.969999 | |
2013-05-17 | 30.42 | 31.040001 | 30.030001 | 30.790001 | 1735500 | 30.790001 | |
2013-05-16 | 30.219999 | 31.360001 | 30.10 | 30.43 | 2690700 | 30.43 | |
2013-05-15 | 30.77 | 31.99 | 29.75 | 30.01 | 2729300 | 30.01 | |
2013-05-14 | 31.030001 | 31.49 | 30.610001 | 30.969999 | 2233100 | 30.969999 | |
2013-05-13 | 31.01 | 31.65 | 29.870001 | 30.92 | 1491900 | 30.92 | |
2013-05-10 | 30.780001 | 31.23 | 30.450001 | 30.93 | 909400 | 30.93 | |
2013-05-09 | 30.09 | 31.049999 | 29.780001 | 30.67 | 1371400 | 30.67 | |
2013-05-08 | 30.719999 | 30.91 | 29.299999 | 29.91 | 2513900 | 29.91 | |
2013-05-07 | 30.700001 | 31.219999 | 30.200001 | 30.67 | 1309400 | 30.67 | |
2013-05-06 | 30.790001 | 31.60 | 30.110001 | 30.690001 | 2412500 | 30.690001 | |
2013-05-03 | 32.369999 | 32.799999 | 31.02 | 31.120001 | 2727200 | 31.120001 | |
2013-05-02 | 29.50 | 32.389999 | 28.780001 | 32.220001 | 10145800 | 32.220001 | |
2013-05-01 | 26.059999 | 26.33 | 25.17 | 25.299999 | 1380900 | 25.299999 | |
2013-04-30 | 26.639999 | 27.17 | 25.799999 | 26.030001 | 1549900 | 26.030001 | |
2013-04-29 | 25.60 | 26.73 | 25.58 | 26.620001 | 1084400 | 26.620001 | |
2013-04-26 | 25.50 | 25.719999 | 25.02 | 25.450001 | 621500 | 25.450001 | |
2013-04-25 | 25.16 | 25.959999 | 24.940001 | 25.42 | 784500 | 25.42 | |
2013-04-24 | 25.370001 | 25.59 | 24.76 | 24.969999 | 709800 | 24.969999 | |
2013-04-23 | 25.50 | 26.24 | 25.059999 | 25.290001 | 570300 | 25.290001 | |
2013-04-22 | 25.610001 | 25.610001 | 24.75 | 25.32 | 640000 | 25.32 | |
2013-04-19 | 25.459999 | 25.959999 | 25.09 | 25.50 | 452100 | 25.50 | |
2013-04-18 | 26.200001 | 26.360001 | 25.190001 | 25.33 | 696800 | 25.33 | |
2013-04-17 | 25.690001 | 26.26 | 25.030001 | 26.10 | 693600 | 26.10 | |
2013-04-16 | 25.91 | 26.24 | 25.450001 | 25.709999 | 760200 | 25.709999 | |
2013-04-15 | 26.75 | 27.00 | 25.26 | 25.83 | 1074500 | 25.83 | |
2013-04-12 | 26.190001 | 27.299999 | 25.809999 | 26.959999 | 586500 | 26.959999 | |
2013-04-11 | 25.799999 | 27.10 | 25.709999 | 26.35 | 1026600 | 26.35 | |
2013-04-10 | 24.200001 | 25.889999 | 24.10 | 25.75 | 1192700 | 25.75 | |
2013-04-09 | 24.959999 | 25.23 | 24.60 | 24.620001 | 744900 | 24.620001 | |
2013-04-08 | 25.459999 | 26.27 | 24.75 | 25.00 | 1757400 | 25.00 | |
2013-04-05 | 23.50 | 25.879999 | 23.110001 | 25.700001 | 2074600 | 25.700001 | |
2013-04-04 | 23.049999 | 23.790001 | 22.74 | 23.67 | 704100 | 23.67 | |
2013-04-03 | 23.02 | 23.389999 | 22.48 | 23.049999 | 1050800 | 23.049999 | |
2013-04-02 | 23.459999 | 23.76 | 22.67 | 22.77 | 885500 | 22.77 | |
2013-04-01 | 23.65 | 23.68 | 22.75 | 22.889999 | 1065100 | 22.889999 | |
2013-03-28 | 23.99 | 24.10 | 23.559999 | 23.709999 | 757500 | 23.709999 | |
2013-03-27 | 23.549999 | 24.049999 | 23.129999 | 23.719999 | 1180700 | 23.719999 | |
2013-03-26 | 23.58 | 23.83 | 23.389999 | 23.68 | 476500 | 23.68 | |
2013-03-25 | 23.93 | 24.459999 | 23.41 | 23.49 | 765300 | 23.49 | |
2013-03-22 | 24.00 | 24.030001 | 23.610001 | 23.790001 | 409000 | 23.790001 | |
2013-03-21 | 24.02 | 24.27 | 23.860001 | 24.00 | 747400 | 24.00 | |
2013-03-20 | 24.889999 | 25.120001 | 24.01 | 24.120001 | 1164100 | 24.120001 | |
2013-03-19 | 24.50 | 24.76 | 24.07 | 24.280001 | 685800 | 24.280001 | |
2013-03-18 | 24.77 | 25.01 | 24.35 | 24.50 | 889600 | 24.50 | |
2013-03-15 | 25.00 | 25.40 | 24.879999 | 25.10 | 947900 | 25.10 | |
2013-03-14 | 25.01 | 25.35 | 24.65 | 25.049999 | 603000 | 25.049999 | |
2013-03-13 | 23.790001 | 25.23 | 23.75 | 25.02 | 1344700 | 25.02 | |
2013-03-12 | 25.049999 | 25.059999 | 23.51 | 23.73 | 1361800 | 23.73 | |
2013-03-11 | 24.85 | 25.459999 | 24.389999 | 25.129999 | 1324300 | 25.129999 | |
2013-03-08 | 23.48 | 25.200001 | 23.059999 | 25.01 | 2637400 | 25.01 | |
2013-03-07 | 22.84 | 24.129999 | 22.75 | 23.459999 | 1383900 | 23.459999 | |
2013-03-06 | 23.209999 | 23.290001 | 22.75 | 23.02 | 1110300 | 23.02 | |
2013-03-05 | 23.25 | 24.34 | 22.85 | 23.02 | 2403200 | 23.02 | |
2013-03-04 | 22.90 | 23.379999 | 22.51 | 23.18 | 957400 | 23.18 | |
2013-03-01 | 21.889999 | 23.120001 | 21.77 | 23.01 | 1750400 | 23.01 | |
2013-02-28 | 21.77 | 22.379999 | 21.65 | 22.190001 | 1310700 | 22.190001 | |
2013-02-27 | 21.110001 | 22.059999 | 20.959999 | 21.860001 | 1269400 | 21.860001 | |
2013-02-26 | 21.639999 | 21.889999 | 20.940001 | 21.290001 | 830600 | 21.290001 | |
2013-02-25 | 22.219999 | 22.469999 | 21.530001 | 21.620001 | 835900 | 21.620001 | |
2013-02-22 | 22.00 | 22.299999 | 21.73 | 22.18 | 682800 | 22.18 | |
2013-02-21 | 21.610001 | 22.059999 | 21.360001 | 22.00 | 706000 | 22.00 | |
2013-02-20 | 22.09 | 22.129999 | 21.709999 | 21.889999 | 684100 | 21.889999 | |
2013-02-19 | 21.940001 | 22.58 | 21.76 | 21.879999 | 1107800 | 21.879999 | |
2013-02-15 | 21.530001 | 22.059999 | 21.190001 | 21.959999 | 732100 | 21.959999 | |
2013-02-14 | 21.77 | 21.780001 | 21.049999 | 21.440001 | 866600 | 21.440001 | |
2013-02-13 | 21.67 | 21.85 | 21.43 | 21.790001 | 459800 | 21.790001 | |
2013-02-12 | 21.719999 | 22.17 | 21.18 | 21.66 | 1623100 | 21.66 | |
2013-02-11 | 21.719999 | 22.219999 | 21.049999 | 21.629999 | 1505200 | 21.629999 | |
2013-02-08 | 21.52 | 22.959999 | 21.52 | 21.85 | 1707800 | 21.85 | |
2013-02-07 | 21.360001 | 22.35 | 20.139999 | 21.35 | 2962300 | 21.35 | |
2013-02-06 | 21.440001 | 22.629999 | 20.799999 | 22.379999 | 2118500 | 22.379999 | |
2013-02-05 | 20.469999 | 21.299999 | 20.370001 | 21.18 | 674400 | 21.18 | |
2013-02-04 | 20.50 | 20.60 | 20.10 | 20.34 | 597400 | 20.34 | |
2013-02-01 | 21.440001 | 21.67 | 20.34 | 20.469999 | 602700 | 20.469999 |
Date | Open | High | Low | Close | Volume | Adj Close | |
---|---|---|---|---|---|---|---|
2015-08-14 | 35.82 | 36.349998 | 35.720001 | 36.240002 | 12238300 | 36.240002 | |
2015-08-13 | 35.080002 | 36.610001 | 34.82 | 35.93 | 28981100 | 35.93 | |
2015-08-12 | 34.290001 | 34.77 | 33.849998 | 34.490002 | 31405700 | 34.490002 | |
2015-08-11 | 36.740002 | 36.77 | 35.73 | 36.029999 | 13677300 | 36.029999 | |
2015-08-10 | 36.869999 | 37.689999 | 36.869999 | 37.150002 | 11266600 | 37.150002 | |
2015-08-07 | 36.52 | 36.759998 | 36.150002 | 36.669998 | 11825800 | 36.669998 | |
2015-08-06 | 37.34 | 37.52 | 36.299999 | 36.459999 | 12045400 | 36.459999 | |
2015-08-05 | 37.32 | 37.709999 | 37.23 | 37.25 | 6837900 | 37.25 | |
2015-08-04 | 36.610001 | 37.209999 | 36.599998 | 37.119999 | 8999000 | 37.119999 | |
2015-08-03 | 36.669998 | 36.98 | 36.369999 | 36.689999 | 9853500 | 36.689999 | |
2015-07-31 | 37.560001 | 37.57 | 36.619999 | 36.669998 | 15478000 | 36.669998 | |
2015-07-30 | 37.50 | 37.689999 | 37.299999 | 37.419998 | 9513200 | 37.419998 | |
2015-07-29 | 37.919998 | 37.919998 | 37.380001 | 37.669998 | 9739400 | 37.669998 | |
2015-07-28 | 37.639999 | 37.919998 | 37.27 | 37.720001 | 10315100 | 37.720001 | |
2015-07-27 | 38.310001 | 38.310001 | 37.650002 | 37.84 | 12872800 | 37.84 | |
2015-07-24 | 39.580002 | 39.580002 | 38.669998 | 38.849998 | 8557000 | 38.849998 | |
2015-07-23 | 39.299999 | 39.779999 | 39.060001 | 39.209999 | 9241700 | 39.209999 | |
2015-07-22 | 38.57 | 39.630001 | 38.259998 | 39.240002 | 17115400 | 39.240002 | |
2015-07-21 | 39.610001 | 39.849998 | 39.349998 | 39.73 | 14513300 | 39.73 | |
2015-07-20 | 39.98 | 39.98 | 39.259998 | 39.540001 | 13909400 | 39.540001 | |
2015-07-17 | 39.189999 | 39.790001 | 38.93 | 39.68 | 14421500 | 39.68 | |
2015-07-16 | 38.700001 | 38.959999 | 38.599998 | 38.91 | 8406900 | 38.91 | |
2015-07-15 | 38.509998 | 38.799999 | 38.150002 | 38.380001 | 9123300 | 38.380001 | |
2015-07-14 | 38.650002 | 39.029999 | 38.439999 | 38.630001 | 9464500 | 38.630001 | |
2015-07-13 | 38.25 | 38.799999 | 38.099998 | 38.759998 | 8665000 | 38.759998 | |
2015-07-10 | 38.349998 | 38.419998 | 37.779999 | 37.919998 | 9559100 | 37.919998 | |
2015-07-09 | 38.23 | 38.68 | 37.52 | 37.610001 | 16871200 | 37.610001 | |
2015-07-08 | 37.200001 | 37.490002 | 36.939999 | 37.23 | 20430200 | 37.23 | |
2015-07-07 | 38.240002 | 38.380001 | 36.580002 | 38.23 | 19424200 | 38.23 | |
2015-07-06 | 38.759998 | 39.119999 | 38.459999 | 38.610001 | 11761500 | 38.610001 | |
2015-07-02 | 39.259998 | 39.639999 | 39.189999 | 39.380001 | 7708100 | 39.380001 | |
2015-07-01 | 39.459999 | 39.779999 | 39.150002 | 39.330002 | 6385000 | 39.330002 | |
2015-06-30 | 39.389999 | 39.650002 | 39.189999 | 39.290001 | 11170200 | 39.290001 | |
2015-06-29 | 39.490002 | 39.779999 | 38.849998 | 38.91 | 12452700 | 38.91 | |
2015-06-26 | 40.830002 | 40.869999 | 39.93 | 40.060001 | 16011600 | 40.060001 | |
2015-06-25 | 41.099998 | 41.389999 | 40.900002 | 41.07 | 10764100 | 41.07 | |
2015-06-24 | 40.68 | 41.23 | 40.580002 | 40.939999 | 11444300 | 40.939999 | |
2015-06-23 | 40.740002 | 40.799999 | 40.509998 | 40.650002 | 6846300 | 40.650002 | |
2015-06-22 | 40.66 | 40.889999 | 40.540001 | 40.73 | 6127200 | 40.73 | |
2015-06-19 | 40.900002 | 40.93 | 40.369999 | 40.509998 | 11586600 | 40.509998 | |
2015-06-18 | 41.040001 | 41.27 | 40.790001 | 40.91 | 10003000 | 40.91 | |
2015-06-17 | 40.799999 | 41.52 | 40.779999 | 40.959999 | 11936400 | 40.959999 | |
2015-06-16 | 40.349998 | 41.400002 | 40.02 | 40.639999 | 20439700 | 40.639999 | |
2015-06-15 | 40.240002 | 40.669998 | 40.209999 | 40.470001 | 10869500 | 40.470001 | |
2015-06-12 | 40.77 | 41.110001 | 40.459999 | 40.529999 | 9220600 | 40.529999 | |
2015-06-11 | 42.09 | 42.209999 | 40.549999 | 40.939999 | 23654400 | 40.939999 | |
2015-06-10 | 41.700001 | 42.310001 | 41.689999 | 42.060001 | 7930000 | 42.060001 | |
2015-06-09 | 41.919998 | 41.950001 | 41.02 | 41.630001 | 11943500 | 41.630001 | |
2015-06-08 | 42.720001 | 42.889999 | 42.00 | 42.009998 | 7596300 | 42.009998 | |
2015-06-05 | 42.830002 | 43.259998 | 42.700001 | 42.810001 | 8307600 | 42.810001 | |
2015-06-04 | 43.09 | 43.439999 | 42.759998 | 42.880001 | 8055400 | 42.880001 | |
2015-06-03 | 43.299999 | 43.779999 | 42.98 | 43.209999 | 11884100 | 43.209999 | |
2015-06-02 | 43.18 | 43.619999 | 42.919998 | 43.150002 | 8863900 | 43.150002 | |
2015-06-01 | 43.049999 | 43.630001 | 42.91 | 43.349998 | 11150700 | 43.349998 | |
2015-05-29 | 43.450001 | 43.59 | 42.810001 | 42.939999 | 10901500 | 42.939999 | |
2015-05-28 | 43.060001 | 43.419998 | 42.93 | 43.07 | 10988400 | 43.07 | |
2015-05-27 | 42.599998 | 43.439999 | 42.279999 | 43.380001 | 13671900 | 43.380001 | |
2015-05-26 | 43.41 | 43.50 | 42.580002 | 42.849998 | 12776200 | 42.849998 | |
2015-05-22 | 43.580002 | 44.00 | 43.470001 | 43.490002 | 10271700 | 43.490002 | |
2015-05-21 | 43.060001 | 43.869999 | 43.049999 | 43.68 | 30372300 | 43.68 | |
2015-05-20 | 42.279999 | 43.040001 | 42.16 | 42.790001 | 54383700 | 42.790001 | |
2015-05-19 | 44.380001 | 44.66 | 39.119999 | 40.98 | 41283000 | 40.98 | |
2015-05-18 | 44.52 | 44.57 | 44.040001 | 44.360001 | 8278800 | 44.360001 | |
2015-05-15 | 45.00 | 45.07 | 44.689999 | 44.75 | 7751900 | 44.75 | |
2015-05-14 | 44.529999 | 44.990002 | 44.450001 | 44.950001 | 10098100 | 44.950001 | |
2015-05-13 | 44.029999 | 44.669998 | 43.98 | 44.400002 | 10982100 | 44.400002 | |
2015-05-12 | 44.299999 | 44.310001 | 43.689999 | 43.84 | 14226300 | 43.84 | |
2015-05-11 | 43.82 | 44.139999 | 43.59 | 43.599998 | 11502600 | 43.599998 | |
2015-05-08 | 44.34 | 44.549999 | 44.00 | 44.09 | 15699400 | 44.09 | |
2015-05-07 | 44.93 | 44.98 | 43.549999 | 43.869999 | 28194200 | 43.869999 | |
2015-05-06 | 41.310001 | 41.73 | 41.209999 | 41.66 | 13921000 | 41.66 | |
2015-05-05 | 41.860001 | 42.00 | 40.810001 | 41.299999 | 19278500 | 41.299999 | |
2015-05-04 | 42.50 | 42.549999 | 41.830002 | 42.040001 | 14455200 | 42.040001 | |
2015-05-01 | 42.549999 | 42.68 | 42.09 | 42.509998 | 10457300 | 42.509998 | |
2015-04-30 | 43.119999 | 43.310001 | 42.259998 | 42.57 | 14218600 | 42.57 | |
2015-04-29 | 43.880001 | 44.049999 | 43.09 | 43.279999 | 12680000 | 43.279999 | |
2015-04-28 | 44.34 | 44.57 | 43.939999 | 44.34 | 7188300 | 44.34 | |
2015-04-27 | 44.650002 | 45.099998 | 44.25 | 44.360001 | 10840900 | 44.360001 | |
2015-04-24 | 43.73 | 44.709999 | 43.689999 | 44.52 | 11267500 | 44.52 | |
2015-04-23 | 43.919998 | 44.060001 | 43.580002 | 43.700001 | 14274900 | 43.700001 | |
2015-04-22 | 44.580002 | 44.849998 | 43.669998 | 43.98 | 32241200 | 43.98 | |
2015-04-21 | 45.150002 | 45.18 | 44.450001 | 44.490002 | 16103700 | 44.490002 | |
2015-04-20 | 44.73 | 44.91 | 44.41 | 44.66 | 10052900 | 44.66 | |
2015-04-17 | 45.299999 | 45.439999 | 44.25 | 44.450001 | 13305700 | 44.450001 | |
2015-04-16 | 45.82 | 46.130001 | 45.529999 | 45.779999 | 13800300 | 45.779999 | |
2015-04-15 | 45.459999 | 45.830002 | 45.23 | 45.73 | 15033500 | 45.73 | |
2015-04-14 | 44.82 | 45.639999 | 44.790001 | 45.529999 | 12365800 | 45.529999 | |
2015-04-13 | 45.25 | 45.59 | 44.720001 | 44.77 | 8837300 | 44.77 | |
2015-04-10 | 45.790001 | 45.790001 | 45.00 | 45.18 | 8436400 | 45.18 | |
2015-04-09 | 45.700001 | 46.169998 | 45.16 | 45.630001 | 13678000 | 45.630001 | |
2015-04-08 | 43.860001 | 45.189999 | 43.799999 | 45.169998 | 16071000 | 45.169998 | |
2015-04-07 | 43.790001 | 44.220001 | 43.560001 | 43.610001 | 11382000 | 43.610001 | |
2015-04-06 | 43.82 | 44.029999 | 43.610001 | 43.669998 | 10717000 | 43.669998 | |
2015-04-02 | 44.240002 | 44.360001 | 43.68 | 44.150002 | 12229400 | 44.150002 | |
2015-04-01 | 44.450001 | 44.599998 | 43.950001 | 44.130001 | 14722300 | 44.130001 | |
2015-03-31 | 44.82 | 45.200001 | 44.419998 | 44.439999 | 10415500 | 44.439999 | |
2015-03-30 | 45.360001 | 45.419998 | 44.82 | 44.950001 | 8884300 | 44.950001 | |
2015-03-27 | 45.200001 | 45.669998 | 45.009998 | 45.099998 | 20563500 | 45.099998 | |
2015-03-26 | 43.779999 | 44.669998 | 43.68 | 44.470001 | 16162900 | 44.470001 | |
2015-03-25 | 44.59 | 44.93 | 44.130001 | 44.200001 | 14036900 | 44.200001 | |
2015-03-24 | 44.639999 | 44.779999 | 44.279999 | 44.419998 | 7559100 | 44.419998 | |
2015-03-23 | 45.25 | 45.540001 | 44.709999 | 44.720001 | 8268800 | 44.720001 | |
2015-03-20 | 45.369999 | 45.580002 | 44.91 | 45.040001 | 14194200 | 45.040001 | |
2015-03-19 | 44.900002 | 45.450001 | 44.810001 | 44.98 | 14758000 | 44.98 | |
2015-03-18 | 43.580002 | 44.709999 | 43.43 | 44.669998 | 18919900 | 44.669998 | |
2015-03-17 | 43.540001 | 44.16 | 43.459999 | 43.790001 | 9656200 | 43.790001 | |
2015-03-16 | 42.93 | 43.880001 | 42.75 | 43.509998 | 11376400 | 43.509998 | |
2015-03-13 | 42.84 | 42.98 | 42.439999 | 42.869999 | 9087000 | 42.869999 | |
2015-03-12 | 42.700001 | 43.360001 | 42.580002 | 42.950001 | 8384800 | 42.950001 | |
2015-03-11 | 42.77 | 42.990002 | 42.360001 | 42.50 | 10007300 | 42.50 | |
2015-03-10 | 42.57 | 42.919998 | 42.18 | 42.68 | 10600700 | 42.68 | |
2015-03-09 | 43.599998 | 43.93 | 42.669998 | 42.98 | 11801900 | 42.98 | |
2015-03-06 | 43.98 | 44.240002 | 43.400002 | 43.439999 | 11888000 | 43.439999 | |
2015-03-05 | 44.18 | 44.310001 | 43.50 | 44.16 | 11867700 | 44.16 | |
2015-03-04 | 42.080002 | 44.380001 | 41.970001 | 43.990002 | 30098500 | 43.990002 | |
2015-03-03 | 43.700001 | 43.950001 | 42.419998 | 42.619999 | 22392400 | 42.619999 | |
2015-03-02 | 44.060001 | 44.43 | 43.700001 | 44.110001 | 11027300 | 44.110001 | |
2015-02-27 | 44.380001 | 44.57 | 44.049999 | 44.279999 | 10044200 | 44.279999 | |
2015-02-26 | 44.599998 | 44.759998 | 44.259998 | 44.450001 | 9223800 | 44.450001 | |
2015-02-25 | 43.209999 | 44.720001 | 43.209999 | 44.43 | 17922900 | 44.43 | |
2015-02-24 | 43.450001 | 43.52 | 42.91 | 43.380001 | 9797500 | 43.380001 | |
2015-02-23 | 43.990002 | 43.990002 | 43.419998 | 43.529999 | 12129100 | 43.529999 | |
2015-02-20 | 44.299999 | 44.360001 | 43.759998 | 44.110001 | 12036200 | 44.110001 | |
2015-02-19 | 43.650002 | 44.419998 | 43.50 | 44.369999 | 13301000 | 44.369999 | |
2015-02-18 | 43.560001 | 43.82 | 43.299999 | 43.650002 | 10410700 | 43.650002 | |
2015-02-17 | 44.369999 | 44.540001 | 43.349998 | 43.529999 | 12798400 | 43.529999 | |
2015-02-13 | 44.119999 | 44.59 | 44.00 | 44.419998 | 13785800 | 44.419998 | |
2015-02-12 | 43.07 | 44.16 | 42.860001 | 43.93 | 18158200 | 43.93 | |
2015-02-11 | 43.18 | 43.259998 | 42.759998 | 42.959999 | 9791100 | 42.959999 | |
2015-02-10 | 42.900002 | 43.18 | 42.66 | 43.07 | 12160800 | 43.07 | |
2015-02-09 | 42.610001 | 43.150002 | 42.540001 | 42.57 | 15507600 | 42.57 | |
2015-02-06 | 43.57 | 43.66 | 42.669998 | 42.939999 | 16005100 | 42.939999 | |
2015-02-05 | 44.080002 | 44.259998 | 43.029999 | 43.549999 | 18414500 | 43.549999 | |
2015-02-04 | 44.799999 | 44.98 | 43.880001 | 44.049999 | 16281400 | 44.049999 | |
2015-02-03 | 45.099998 | 45.25 | 44.380001 | 44.700001 | 16985900 | 44.700001 | |
2015-02-02 | 44.43 | 44.759998 | 43.880001 | 44.689999 | 20305700 | 44.689999 | |
2015-01-30 | 43.75 | 44.849998 | 43.509998 | 43.990002 | 36033600 | 43.990002 | |
2015-01-29 | 43.560001 | 43.799999 | 41.799999 | 43.73 | 74370100 | 43.73 | |
2015-01-28 | 49.799999 | 50.32 | 46.299999 | 46.459999 | 84839700 | 46.459999 | |
2015-01-27 | 49.139999 | 49.279999 | 47.66 | 47.990002 | 45777200 | 47.990002 | |
2015-01-26 | 49.57 | 49.790001 | 49.07 | 49.439999 | 18976400 | 49.439999 | |
2015-01-23 | 48.740002 | 49.23 | 48.630001 | 48.950001 | 14294300 | 48.950001 | |
2015-01-22 | 48.43 | 49.080002 | 48.009998 | 48.889999 | 12647400 | 48.889999 | |
2015-01-21 | 47.599998 | 48.380001 | 47.32 | 48.18 | 16305100 | 48.18 | |
2015-01-20 | 46.790001 | 47.889999 | 46.77 | 47.630001 | 15845900 | 47.630001 | |
2015-01-16 | 46.060001 | 46.59 | 45.849998 | 46.470001 | 14681800 | 46.470001 | |
2015-01-15 | 47.540001 | 47.75 | 46.200001 | 46.23 | 17126000 | 46.23 | |
2015-01-14 | 47.700001 | 48.09 | 47.07 | 47.509998 | 15911600 | 47.509998 | |
2015-01-13 | 49.150002 | 49.48 | 47.400002 | 48.299999 | 21605200 | 48.299999 | |
2015-01-12 | 49.919998 | 49.93 | 48.560001 | 48.799999 | 10170700 | 48.799999 | |
2015-01-09 | 50.279999 | 50.41 | 49.619999 | 49.720001 | 7462800 | 49.720001 | |
2015-01-08 | 48.990002 | 50.23 | 48.720001 | 50.23 | 14704800 | 50.23 | |
2015-01-07 | 49.619999 | 49.639999 | 48.509998 | 48.59 | 11788000 | 48.59 | |
2015-01-06 | 49.200001 | 49.880001 | 48.330002 | 49.209999 | 16204300 | 49.209999 | |
2015-01-05 | 49.709999 | 49.880001 | 48.91 | 49.130001 | 14389300 | 49.130001 | |
2015-01-02 | 50.66 | 50.779999 | 49.470001 | 50.169998 | 11924500 | 50.169998 | |
2014-12-31 | 51.540001 | 51.68 | 50.459999 | 50.509998 | 9305000 | 50.509998 | |
2014-12-30 | 50.349998 | 51.27 | 50.349998 | 51.220001 | 10703500 | 51.220001 | |
2014-12-29 | 50.669998 | 51.009998 | 50.509998 | 50.529999 | 6624500 | 50.529999 | |
2014-12-26 | 50.650002 | 51.060001 | 50.610001 | 50.860001 | 5169700 | 50.860001 | |
2014-12-24 | 50.189999 | 50.919998 | 50.189999 | 50.650002 | 5961900 | 50.650002 | |
2014-12-23 | 51.459999 | 51.459999 | 49.93 | 50.02 | 15514000 | 50.02 | |
2014-12-22 | 50.990002 | 51.599998 | 50.950001 | 51.150002 | 24021100 | 51.150002 | |
2014-12-19 | 51.060001 | 51.470001 | 50.830002 | 50.880001 | 24110200 | 50.880001 | |
2014-12-18 | 50.93 | 51.150002 | 50.439999 | 50.91 | 15338900 | 50.91 | |
2014-12-17 | 49.02 | 50.25 | 48.900002 | 50.119999 | 17112300 | 50.119999 | |
2014-12-16 | 49.50 | 50.080002 | 48.810001 | 48.849998 | 21399300 | 48.849998 | |
2014-12-15 | 50.419998 | 50.919998 | 49.50 | 49.82 | 18132500 | 49.82 | |
2014-12-12 | 49.540001 | 51.169998 | 49.48 | 50.240002 | 20370500 | 50.240002 | |
2014-12-11 | 49.540001 | 50.580002 | 49.43 | 49.939999 | 21100200 | 49.939999 | |
2014-12-10 | 50.330002 | 50.689999 | 49.189999 | 49.209999 | 16184100 | 49.209999 | |
2014-12-09 | 48.75 | 50.529999 | 48.290001 | 50.509998 | 19655600 | 50.509998 | |
2014-12-08 | 50.52 | 50.900002 | 49.220001 | 49.619999 | 18190100 | 49.619999 | |
2014-12-05 | 51.029999 | 51.25 | 50.509998 | 50.990002 | 15418100 | 50.990002 | |
2014-12-04 | 50.189999 | 50.669998 | 49.900002 | 50.41 | 12136700 | 50.41 | |
2014-12-03 | 50.709999 | 50.970001 | 50.200001 | 50.279999 | 14236000 | 50.279999 | |
2014-12-02 | 50.27 | 51.119999 | 50.009998 | 50.669998 | 16099900 | 50.669998 | |
2014-12-01 | 51.43 | 51.43 | 49.66 | 50.099998 | 23146900 | 50.099998 | |
2014-11-28 | 51.869999 | 52.00 | 51.639999 | 51.740002 | 8913700 | 51.740002 | |
2014-11-26 | 51.560001 | 52.259998 | 51.52 | 51.93 | 13428500 | 51.93 | |
2014-11-25 | 51.98 | 52.189999 | 51.599998 | 51.720001 | 14219600 | 51.720001 | |
2014-11-24 | 51.25 | 51.830002 | 51.07 | 51.830002 | 14643500 | 51.830002 | |
2014-11-21 | 51.990002 | 52.25 | 50.990002 | 51.040001 | 22225300 | 51.040001 | |
2014-11-20 | 50.599998 | 52.23 | 50.27 | 51.25 | 28916000 | 51.25 | |
2014-11-19 | 51.240002 | 51.369999 | 50.00 | 50.580002 | 29260000 | 50.580002 | |
2014-11-18 | 52.279999 | 52.619999 | 51.34 | 51.75 | 26847300 | 51.75 | |
2014-11-17 | 51.830002 | 52.419998 | 50.939999 | 52.369999 | 38392800 | 52.369999 | |
2014-11-14 | 50.52 | 51.950001 | 50.470001 | 51.75 | 28824700 | 51.75 | |
2014-11-13 | 50.959999 | 51.169998 | 49.950001 | 50.50 | 35513400 | 50.50 | |
2014-11-12 | 49.330002 | 50.630001 | 49.220001 | 50.599998 | 30564700 | 50.599998 | |
2014-11-11 | 48.57 | 49.18 | 48.099998 | 49.049999 | 31586300 | 49.049999 | |
2014-11-10 | 48.799999 | 49.630001 | 48.790001 | 49.41 | 24730300 | 49.41 | |
2014-11-07 | 47.900002 | 48.669998 | 47.860001 | 48.549999 | 24166700 | 48.549999 | |
2014-11-06 | 47.369999 | 47.98 | 46.599998 | 47.93 | 22636000 | 47.93 | |
2014-11-05 | 47.619999 | 48.279999 | 47.32 | 47.459999 | 33021500 | 47.459999 | |
2014-11-04 | 45.990002 | 47.130001 | 45.740002 | 47.080002 | 25051500 | 47.080002 | |
2014-11-03 | 46.049999 | 46.720001 | 45.939999 | 46.34 | 17181500 | 46.34 | |
2014-10-31 | 46.16 | 46.52 | 45.669998 | 46.049999 | 18446800 | 46.049999 | |
2014-10-30 | 45.209999 | 45.84 | 45.130001 | 45.630001 | 16205500 | 45.630001 | |
2014-10-29 | 45.939999 | 45.98 | 45.130001 | 45.43 | 25389100 | 45.43 | |
2014-10-28 | 45.009998 | 46.150002 | 44.880001 | 45.869999 | 36834900 | 45.869999 | |
2014-10-27 | 43.310001 | 44.82 | 43.290001 | 44.700001 | 36596500 | 44.700001 | |
2014-10-24 | 42.529999 | 43.650002 | 42.400002 | 43.50 | 33805800 | 43.50 | |
2014-10-23 | 42.400002 | 42.830002 | 42.259998 | 42.599998 | 30653400 | 42.599998 | |
2014-10-22 | 42.419998 | 42.880001 | 41.77 | 42.00 | 69348900 | 42.00 | |
2014-10-21 | 39.650002 | 40.48 | 39.459999 | 40.18 | 41955200 | 40.18 | |
2014-10-20 | 38.470001 | 39.400002 | 38.25 | 39.279999 | 17802400 | 39.279999 | |
2014-10-17 | 38.740002 | 38.98 | 38.310001 | 38.450001 | 24107000 | 38.450001 | |
2014-10-16 | 36.950001 | 38.50 | 36.919998 | 38.119999 | 26998500 | 38.119999 | |
2014-10-15 | 37.27 | 38.080002 | 36.200001 | 37.82 | 41973500 | 37.82 | |
2014-10-14 | 38.66 | 39.00 | 37.709999 | 37.970001 | 38509000 | 37.970001 | |
2014-10-13 | 39.52 | 40.07 | 38.290001 | 38.380001 | 38841900 | 38.380001 | |
2014-10-10 | 40.73 | 41.07 | 39.59 | 39.599998 | 36771500 | 39.599998 | |
2014-10-09 | 40.900002 | 41.25 | 40.419998 | 41.099998 | 33519600 | 41.099998 | |
2014-10-08 | 41.00 | 41.290001 | 40.099998 | 41.080002 | 26593500 | 41.080002 | |
2014-10-07 | 41.060001 | 41.290001 | 40.779999 | 40.93 | 22538300 | 40.93 | |
2014-10-06 | 41.200001 | 41.73 | 41.040001 | 41.52 | 23576100 | 41.52 | |
2014-10-03 | 40.790001 | 41.689999 | 40.650002 | 41.029999 | 38191700 | 41.029999 | |
2014-10-02 | 40.240002 | 40.639999 | 39.689999 | 40.50 | 24584400 | 40.50 | |
2014-10-01 | 40.66 | 41.240002 | 40.110001 | 40.32 | 35172900 | 40.32 | |
2014-09-30 | 40.580002 | 41.23 | 40.439999 | 40.75 | 30386500 | 40.75 | |
2014-09-29 | 40.41 | 41.09 | 40.16 | 40.52 | 35883300 | 40.52 | |
2014-09-26 | 39.009998 | 40.799999 | 39.00 | 40.66 | 62189200 | 40.66 | |
2014-09-25 | 39.560001 | 39.799999 | 38.82 | 38.950001 | 35916500 | 38.950001 | |
2014-09-24 | 39.259998 | 40.099998 | 38.91 | 39.880001 | 49014100 | 39.880001 | |
2014-09-23 | 38.150002 | 39.27 | 37.900002 | 39.049999 | 66105300 | 39.049999 | |
2014-09-22 | 39.77 | 40.040001 | 38.220001 | 38.650002 | 109217100 | 38.650002 | |
2014-09-19 | 42.439999 | 43.189999 | 39.549999 | 40.93 | 233872100 | 40.93 | |
2014-09-18 | 43.049999 | 43.32 | 41.419998 | 42.09 | 93702100 | 42.09 | |
2014-09-17 | 42.369999 | 42.959999 | 42.299999 | 42.59 | 39495500 | 42.59 | |
2014-09-16 | 42.610001 | 42.959999 | 41.689999 | 42.709999 | 61490700 | 42.709999 | |
2014-09-15 | 43.98 | 44.009998 | 42.139999 | 42.549999 | 72409900 | 42.549999 | |
2014-09-12 | 41.73 | 43.200001 | 41.50 | 42.880001 | 69745500 | 42.880001 | |
2014-09-11 | 41.02 | 41.560001 | 40.93 | 41.259998 | 25203000 | 41.259998 | |
2014-09-10 | 41.049999 | 41.23 | 40.330002 | 41.139999 | 30741800 | 41.139999 | |
2014-09-09 | 42.009998 | 42.060001 | 40.599998 | 40.779999 | 52683000 | 40.779999 | |
2014-09-08 | 40.34 | 41.82 | 40.259998 | 41.810001 | 75520200 | 41.810001 | |
2014-09-05 | 39.049999 | 39.799999 | 39.049999 | 39.59 | 26200400 | 39.59 | |
2014-09-04 | 39.139999 | 39.34 | 38.959999 | 39.189999 | 14763300 | 39.189999 | |
2014-09-03 | 39.490002 | 39.599998 | 38.689999 | 38.869999 | 16092900 | 38.869999 | |
2014-09-02 | 38.900002 | 39.299999 | 38.790001 | 39.27 | 19803300 | 39.27 | |
2014-08-29 | 38.57 | 38.669998 | 38.200001 | 38.509998 | 11634100 | 38.509998 | |
2014-08-28 | 38.09 | 38.57 | 37.900002 | 38.310001 | 16490600 | 38.310001 | |
2014-08-27 | 38.299999 | 38.720001 | 37.830002 | 38.18 | 24843000 | 38.18 | |
2014-08-26 | 37.759998 | 37.919998 | 37.560001 | 37.790001 | 9516800 | 37.790001 | |
2014-08-25 | 38.139999 | 38.220001 | 37.540001 | 37.709999 | 14356400 | 37.709999 | |
2014-08-22 | 37.700001 | 38.200001 | 37.639999 | 38.009998 | 14879100 | 38.009998 | |
2014-08-21 | 37.650002 | 37.75 | 37.310001 | 37.639999 | 12254900 | 37.639999 | |
2014-08-20 | 37.610001 | 37.75 | 37.310001 | 37.50 | 12670300 | 37.50 | |
2014-08-19 | 37.560001 | 37.939999 | 37.50 | 37.830002 | 17084900 | 37.830002 | |
2014-08-18 | 36.77 | 37.77 | 36.75 | 37.380001 | 20153200 | 37.380001 | |
2014-08-15 | 36.200001 | 36.57 | 36.119999 | 36.470001 | 13338900 | 36.470001 | |
2014-08-14 | 36.32 | 36.419998 | 36.169998 | 36.360001 | 8927300 | 36.360001 | |
2014-08-13 | 35.959999 | 36.450001 | 35.77 | 36.189999 | 16532300 | 36.189999 | |
2014-08-12 | 35.799999 | 35.990002 | 35.150002 | 35.52 | 12902700 | 35.52 | |
2014-08-11 | 36.099998 | 36.150002 | 35.75 | 35.790001 | 8660100 | 35.790001 | |
2014-08-08 | 35.73 | 35.959999 | 35.400002 | 35.91 | 10593700 | 35.91 | |
2014-08-07 | 36.00 | 36.00 | 35.529999 | 35.66 | 11306600 | 35.66 | |
2014-08-06 | 35.580002 | 35.939999 | 35.439999 | 35.790001 | 11770500 | 35.790001 | |
2014-08-05 | 36.32 | 36.419998 | 35.619999 | 35.700001 | 17636400 | 35.700001 | |
2014-08-04 | 35.709999 | 36.66 | 35.650002 | 36.529999 | 13097200 | 36.529999 | |
2014-08-01 | 35.689999 | 36.080002 | 35.310001 | 35.619999 | 14573000 | 35.619999 | |
2014-07-31 | 36.259998 | 36.490002 | 35.68 | 35.810001 | 17937400 | 35.810001 | |
2014-07-30 | 35.939999 | 36.990002 | 35.799999 | 36.599998 | 29876700 | 36.599998 | |
2014-07-29 | 35.91 | 36.16 | 35.669998 | 35.68 | 11570900 | 35.68 | |
2014-07-28 | 36.23 | 36.23 | 35.509998 | 35.900002 | 14607200 | 35.900002 | |
2014-07-25 | 36.00 | 36.330002 | 35.75 | 36.119999 | 20143800 | 36.119999 | |
2014-07-24 | 35.09 | 36.549999 | 35.040001 | 36.169998 | 47391000 | 36.169998 | |
2014-07-23 | 33.779999 | 34.919998 | 33.68 | 34.709999 | 38622500 | 34.709999 | |
2014-07-22 | 33.48 | 33.84 | 33.400002 | 33.599998 | 18153600 | 33.599998 | |
2014-07-21 | 33.349998 | 33.639999 | 33.16 | 33.279999 | 18431000 | 33.279999 | |
2014-07-18 | 33.18 | 33.349998 | 32.93 | 33.330002 | 21540900 | 33.330002 | |
2014-07-17 | 33.82 | 33.900002 | 32.98 | 33.209999 | 37535900 | 33.209999 | |
2014-07-16 | 34.419998 | 34.450001 | 33.720001 | 33.790001 | 56260600 | 33.790001 | |
2014-07-15 | 35.720001 | 35.939999 | 35.200001 | 35.610001 | 36316600 | 35.610001 | |
2014-07-14 | 35.799999 | 35.950001 | 35.450001 | 35.700001 | 18680500 | 35.700001 | |
2014-07-11 | 34.950001 | 35.560001 | 34.779999 | 35.43 | 18379500 | 35.43 | |
2014-07-10 | 34.330002 | 34.970001 | 34.099998 | 34.93 | 18064800 | 34.93 | |
2014-07-09 | 34.68 | 35.07 | 34.68 | 34.849998 | 12626900 | 34.849998 | |
2014-07-08 | 35.639999 | 35.66 | 34.279999 | 34.529999 | 23096900 | 34.529999 | |
2014-07-07 | 36.150002 | 36.23 | 35.48 | 35.52 | 15716800 | 35.52 | |
2014-07-03 | 36.07 | 36.150002 | 35.900002 | 36.139999 | 8604900 | 36.139999 | |
2014-07-02 | 35.619999 | 35.91 | 35.400002 | 35.880001 | 16533600 | 35.880001 | |
2014-07-01 | 35.50 | 35.700001 | 35.209999 | 35.349998 | 18609600 | 35.349998 | |
2014-06-30 | 34.93 | 35.259998 | 34.849998 | 35.130001 | 20450100 | 35.130001 | |
2014-06-27 | 33.849998 | 34.549999 | 33.700001 | 34.25 | 25500600 | 34.25 | |
2014-06-26 | 33.25 | 33.75 | 33.02 | 33.66 | 16010000 | 33.66 | |
2014-06-25 | 33.380001 | 33.650002 | 33.099998 | 33.25 | 18074400 | 33.25 | |
2014-06-24 | 33.790001 | 33.990002 | 33.349998 | 33.48 | 14589800 | 33.48 | |
2014-06-23 | 34.130001 | 34.220001 | 33.369999 | 33.639999 | 26206400 | 33.639999 | |
2014-06-20 | 34.810001 | 34.810001 | 33.970001 | 34.049999 | 21605800 | 34.049999 | |
2014-06-19 | 35.139999 | 35.200001 | 34.52 | 34.68 | 16200000 | 34.68 | |
2014-06-18 | 34.669998 | 35.009998 | 34.259998 | 34.939999 | 17836000 | 34.939999 | |
2014-06-17 | 34.799999 | 34.939999 | 34.299999 | 34.43 | 24402900 | 34.43 | |
2014-06-16 | 35.00 | 35.490002 | 34.77 | 34.810001 | 32432300 | 34.810001 | |
2014-06-13 | 36.880001 | 37.060001 | 36.639999 | 36.939999 | 12926300 | 36.939999 | |
2014-06-12 | 36.50 | 36.790001 | 36.34 | 36.779999 | 12466100 | 36.779999 | |
2014-06-11 | 36.25 | 36.84 | 36.110001 | 36.630001 | 13321500 | 36.630001 | |
2014-06-10 | 35.869999 | 36.52 | 35.860001 | 36.310001 | 9179300 | 36.310001 | |
2014-06-09 | 35.860001 | 36.32 | 35.540001 | 36.040001 | 14390000 | 36.040001 | |
2014-06-06 | 35.060001 | 36.080002 | 35.049999 | 35.919998 | 18707200 | 35.919998 | |
2014-06-05 | 34.790001 | 34.990002 | 34.360001 | 34.939999 | 11192800 | 34.939999 | |
2014-06-04 | 34.48 | 34.830002 | 34.259998 | 34.73 | 9434100 | 34.73 | |
2014-06-03 | 34.799999 | 34.970001 | 34.580002 | 34.650002 | 6557500 | 34.650002 | |
2014-06-02 | 34.689999 | 34.950001 | 34.279999 | 34.869999 | 9178900 | 34.869999 | |
2014-05-30 | 34.919998 | 34.93 | 34.130001 | 34.650002 | 13153000 | 34.650002 | |
2014-05-29 | 34.900002 | 35.099998 | 34.669998 | 34.900002 | 9780800 | 34.900002 | |
2014-05-28 | 35.150002 | 35.169998 | 34.419998 | 34.779999 | 16960500 | 34.779999 | |
2014-05-27 | 35.00 | 35.130001 | 34.73 | 35.119999 | 13057000 | 35.119999 | |
2014-05-23 | 34.849998 | 35.080002 | 34.509998 | 35.02 | 16294400 | 35.02 | |
2014-05-22 | 34.599998 | 34.860001 | 34.259998 | 34.700001 | 17522800 | 34.700001 | |
2014-05-21 | 34.00 | 34.389999 | 33.889999 | 34.360001 | 13804500 | 34.360001 | |
2014-05-20 | 33.990002 | 34.470001 | 33.669998 | 33.869999 | 18596700 | 33.869999 | |
2014-05-19 | 33.41 | 33.990002 | 33.279999 | 33.889999 | 14845700 | 33.889999 | |
2014-05-16 | 33.66 | 33.66 | 33.099998 | 33.41 | 18847100 | 33.41 | |
2014-05-15 | 34.18 | 34.189999 | 33.400002 | 33.799999 | 18879800 | 33.799999 | |
2014-05-14 | 34.48 | 34.650002 | 33.98 | 34.169998 | 17039000 | 34.169998 | |
2014-05-13 | 34.43 | 34.689999 | 34.169998 | 34.400002 | 12477100 | 34.400002 | |
2014-05-12 | 33.990002 | 34.599998 | 33.869999 | 34.450001 | 22520600 | 34.450001 | |
2014-05-09 | 34.009998 | 34.099998 | 33.41 | 33.759998 | 20303400 | 33.759998 | |
2014-05-08 | 33.880001 | 34.57 | 33.610001 | 33.919998 | 30407700 | 33.919998 | |
2014-05-07 | 35.990002 | 35.990002 | 33.669998 | 34.07 | 66062700 | 34.07 | |
2014-05-06 | 36.939999 | 37.169998 | 36.48 | 36.490002 | 19156000 | 36.490002 | |
2014-05-05 | 36.68 | 37.049999 | 36.299999 | 36.91 | 13129100 | 36.91 | |
2014-05-02 | 36.59 | 37.119999 | 36.209999 | 36.869999 | 22454100 | 36.869999 | |
2014-05-01 | 36.259998 | 36.689999 | 36.00 | 36.509998 | 19474700 | 36.509998 | |
2014-04-30 | 35.889999 | 36.439999 | 35.25 | 35.950001 | 23341500 | 35.950001 | |
2014-04-29 | 34.369999 | 35.889999 | 34.119999 | 35.830002 | 28736000 | 35.830002 | |
2014-04-28 | 34.669998 | 35.00 | 33.650002 | 33.990002 | 31019200 | 33.990002 | |
2014-04-25 | 35.029999 | 35.099998 | 34.290001 | 34.48 | 19401600 | 34.48 | |
2014-04-24 | 35.82 | 35.82 | 34.77 | 35.240002 | 17242300 | 35.240002 | |
2014-04-23 | 36.080002 | 36.189999 | 35.400002 | 35.439999 | 19051700 | 35.439999 | |
2014-04-22 | 36.709999 | 36.849998 | 36.110001 | 36.139999 | 17915200 | 36.139999 | |
2014-04-21 | 36.599998 | 36.650002 | 35.889999 | 36.400002 | 16685400 | 36.400002 | |
2014-04-17 | 36.290001 | 36.599998 | 35.549999 | 36.380001 | 28932700 | 36.380001 | |
2014-04-16 | 36.98 | 37.299999 | 35.810001 | 36.349998 | 61599100 | 36.349998 | |
2014-04-15 | 33.93 | 34.279999 | 32.639999 | 34.209999 | 50600400 | 34.209999 | |
2014-04-14 | 33.549999 | 34.040001 | 33.040001 | 33.450001 | 26322600 | 33.450001 | |
2014-04-11 | 32.639999 | 33.48 | 32.150002 | 32.869999 | 28040700 | 32.869999 | |
2014-04-10 | 34.880001 | 34.98 | 33.09 | 33.400002 | 34024900 | 33.400002 | |
2014-04-09 | 34.189999 | 35.00 | 33.950001 | 34.869999 | 21651200 | 34.869999 | |
2014-04-08 | 33.099998 | 34.43 | 33.02 | 33.830002 | 35486100 | 33.830002 | |
2014-04-07 | 34.110001 | 34.369999 | 32.529999 | 33.07 | 47770200 | 33.07 | |
2014-04-04 | 36.009998 | 36.049999 | 33.830002 | 34.259998 | 41049900 | 34.259998 | |
2014-04-03 | 36.66 | 36.790001 | 35.509998 | 35.759998 | 16827800 | 35.759998 | |
2014-04-02 | 36.68 | 36.860001 | 36.560001 | 36.639999 | 14522800 | 36.639999 | |
2014-04-01 | 36.16 | 36.860001 | 36.150002 | 36.490002 | 15734000 | 36.490002 | |
2014-03-31 | 36.459999 | 36.580002 | 35.73 | 35.900002 | 15153200 | 35.900002 | |
2014-03-28 | 35.77 | 36.73 | 35.529999 | 35.900002 | 18292900 | 35.900002 | |
2014-03-27 | 35.50 | 36.150002 | 35.049999 | 35.59 | 21929600 | 35.59 | |
2014-03-26 | 36.240002 | 36.740002 | 35.450001 | 35.450001 | 20938800 | 35.450001 | |
2014-03-25 | 37.00 | 37.07 | 35.860001 | 35.93 | 31715100 | 35.93 | |
2014-03-24 | 38.00 | 38.040001 | 36.279999 | 36.68 | 29589000 | 36.68 | |
2014-03-21 | 38.099998 | 38.27 | 37.73 | 37.939999 | 16044200 | 37.939999 | |
2014-03-20 | 38.369999 | 38.470001 | 37.419998 | 37.77 | 19517000 | 37.77 | |
2014-03-19 | 39.66 | 39.939999 | 38.509998 | 38.610001 | 19324600 | 38.610001 | |
2014-03-18 | 39.00 | 39.509998 | 38.799999 | 39.450001 | 16934700 | 39.450001 | |
2014-03-17 | 39.00 | 39.360001 | 38.610001 | 39.110001 | 29698300 | 39.110001 | |
2014-03-14 | 36.689999 | 38.189999 | 36.450001 | 37.599998 | 30862300 | 37.599998 | |
2014-03-13 | 38.049999 | 38.419998 | 36.810001 | 37.23 | 21179700 | 37.23 | |
2014-03-12 | 37.209999 | 37.610001 | 36.48 | 37.50 | 14794700 | 37.50 | |
2014-03-11 | 38.25 | 38.299999 | 37.43 | 37.560001 | 12592300 | 37.560001 | |
2014-03-10 | 38.630001 | 38.779999 | 37.91 | 38.049999 | 11819200 | 38.049999 | |
2014-03-07 | 39.709999 | 39.91 | 38.450001 | 38.700001 | 14455500 | 38.700001 | |
2014-03-06 | 39.599998 | 39.98 | 39.50 | 39.66 | 10626700 | 39.66 | |
2014-03-05 | 39.830002 | 40.150002 | 39.189999 | 39.50 | 12536800 | 39.50 | |
2014-03-04 | 38.759998 | 39.790001 | 38.68 | 39.630001 | 16139400 | 39.630001 | |
2014-03-03 | 37.650002 | 38.66 | 37.43 | 38.25 | 14714700 | 38.25 | |
2014-02-28 | 38.549999 | 39.380001 | 38.220001 | 38.669998 | 16957100 | 38.669998 | |
2014-02-27 | 37.799999 | 38.48 | 37.740002 | 38.470001 | 15489400 | 38.470001 | |
2014-02-26 | 37.349998 | 38.099998 | 37.34 | 37.619999 | 15778900 | 37.619999 | |
2014-02-25 | 37.48 | 37.580002 | 37.02 | 37.259998 | 9756900 | 37.259998 | |
2014-02-24 | 37.23 | 37.709999 | 36.82 | 37.419998 | 15738900 | 37.419998 | |
2014-02-21 | 37.900002 | 37.959999 | 37.220001 | 37.290001 | 12351900 | 37.290001 | |
2014-02-20 | 37.830002 | 38.040001 | 37.299999 | 37.790001 | 11155900 | 37.790001 | |
2014-02-19 | 38.060001 | 38.330002 | 37.68 | 37.810001 | 15851900 | 37.810001 | |
2014-02-18 | 38.310001 | 38.59 | 38.09 | 38.310001 | 12096400 | 38.310001 | |
2014-02-14 | 38.43 | 38.450001 | 38.110001 | 38.23 | 9975800 | 38.23 | |
2014-02-13 | 37.919998 | 38.689999 | 37.790001 | 38.52 | 12088100 | 38.52 | |
2014-02-12 | 38.599998 | 38.91 | 38.029999 | 38.110001 | 14088500 | 38.110001 | |
2014-02-11 | 38.150002 | 38.860001 | 38.09 | 38.50 | 18348000 | 38.50 | |
2014-02-10 | 38.00 | 38.130001 | 37.25 | 37.759998 | 17642900 | 37.759998 | |
2014-02-07 | 36.650002 | 37.27 | 36.240002 | 37.23 | 16178500 | 37.23 | |
2014-02-06 | 35.650002 | 36.75 | 35.610001 | 36.240002 | 14250000 | 36.240002 | |
2014-02-05 | 35.599998 | 35.939999 | 34.990002 | 35.490002 | 14022900 | 35.490002 | |
2014-02-04 | 35.110001 | 35.860001 | 34.860001 | 35.66 | 21082500 | 35.66 | |
2014-02-03 | 35.939999 | 36.009998 | 34.66 | 34.900002 | 22195200 | 34.900002 | |
2014-01-31 | 34.689999 | 36.330002 | 34.549999 | 36.009998 | 30072400 | 36.009998 | |
2014-01-30 | 34.889999 | 35.810001 | 34.450001 | 35.310001 | 32244700 | 35.310001 | |
2014-01-29 | 35.77 | 36.310001 | 34.82 | 34.889999 | 67190500 | 34.889999 | |
2014-01-28 | 36.830002 | 38.32 | 36.52 | 38.220001 | 39765300 | 38.220001 | |
2014-01-27 | 37.599998 | 37.939999 | 36.619999 | 36.650002 | 26728000 | 36.650002 | |
2014-01-24 | 38.669998 | 38.98 | 37.619999 | 37.91 | 26309000 | 37.91 | |
2014-01-23 | 39.310001 | 39.77 | 39.139999 | 39.389999 | 15384300 | 39.389999 | |
2014-01-22 | 39.66 | 40.400002 | 39.32 | 40.18 | 12994600 | 40.18 | |
2014-01-21 | 39.98 | 40.049999 | 38.860001 | 39.52 | 21436400 | 39.52 | |
2014-01-17 | 40.119999 | 40.439999 | 39.470001 | 40.009998 | 19262500 | 40.009998 | |
2014-01-16 | 40.43 | 40.75 | 40.110001 | 40.34 | 16348200 | 40.34 | |
2014-01-15 | 41.060001 | 41.310001 | 40.759998 | 41.07 | 9475500 | 41.07 | |
2014-01-14 | 40.209999 | 41.139999 | 40.040001 | 41.139999 | 14473900 | 41.139999 | |
2014-01-13 | 41.16 | 41.220001 | 39.799999 | 39.990002 | 16047200 | 39.990002 | |
2014-01-10 | 40.950001 | 41.349998 | 40.82 | 41.23 | 8721700 | 41.23 | |
2014-01-09 | 41.330002 | 41.349998 | 40.610001 | 40.919998 | 12897300 | 40.919998 | |
2014-01-08 | 41.290001 | 41.720001 | 41.02 | 41.02 | 18638200 | 41.02 | |
2014-01-07 | 40.080002 | 41.200001 | 40.080002 | 40.919998 | 14100000 | 40.919998 | |
2014-01-06 | 40.049999 | 40.32 | 39.75 | 39.93 | 12467500 | 39.93 | |
2014-01-03 | 40.16 | 40.439999 | 39.82 | 40.119999 | 15755200 | 40.119999 | |
2014-01-02 | 40.369999 | 40.490002 | 39.310001 | 39.59 | 21504200 | 39.59 | |
2013-12-31 | 40.169998 | 40.50 | 40.00 | 40.439999 | 8291400 | 40.439999 | |
2013-12-30 | 40.459999 | 40.580002 | 39.849998 | 40.200001 | 8676800 | 40.200001 | |
2013-12-27 | 40.720001 | 40.75 | 40.32 | 40.490002 | 6138700 | 40.490002 | |
2013-12-26 | 41.00 | 41.049999 | 40.220001 | 40.650002 | 7364600 | 40.650002 | |
2013-12-24 | 40.91 | 40.950001 | 40.66 | 40.849998 | 5113900 | 40.849998 | |
2013-12-23 | 40.25 | 40.799999 | 40.130001 | 40.77 | 7447900 | 40.77 | |
2013-12-20 | 40.389999 | 40.599998 | 40.110001 | 40.119999 | 24637200 | 40.119999 | |
2013-12-19 | 40.040001 | 40.380001 | 39.91 | 40.200001 | 10710200 | 40.200001 | |
2013-12-18 | 39.529999 | 40.040001 | 38.82 | 40.040001 | 16844000 | 40.040001 | |
2013-12-17 | 39.990002 | 40.00 | 39.400002 | 39.509998 | 9842000 | 39.509998 | |
2013-12-16 | 39.970001 | 40.27 | 39.599998 | 39.73 | 11439100 | 39.73 | |
2013-12-13 | 39.610001 | 40.200001 | 39.560001 | 39.73 | 13773700 | 39.73 | |
2013-12-12 | 39.02 | 40.00 | 39.00 | 39.349998 | 16184600 | 39.349998 | |
2013-12-11 | 39.900002 | 40.16 | 38.919998 | 39.16 | 20915200 | 39.16 | |
2013-12-10 | 38.919998 | 40.25 | 38.919998 | 40.220001 | 25479700 | 40.220001 | |
2013-12-09 | 39.130001 | 39.200001 | 38.57 | 38.869999 | 14386300 | 38.869999 | |
2013-12-06 | 39.240002 | 39.279999 | 38.529999 | 38.860001 | 22215000 | 38.860001 | |
2013-12-05 | 38.240002 | 39.310001 | 38.049999 | 38.869999 | 27662000 | 38.869999 | |
2013-12-04 | 36.470001 | 38.150002 | 36.25 | 38.130001 | 26139700 | 38.130001 | |
2013-12-03 | 36.77 | 37.07 | 36.34 | 36.560001 | 14098300 | 36.560001 | |
2013-12-02 | 37.040001 | 37.150002 | 36.68 | 37.009998 | 11573000 | 37.009998 | |
2013-11-29 | 36.91 | 37.349998 | 36.900002 | 36.98 | 6455400 | 36.98 | |
2013-11-27 | 36.700001 | 37.119999 | 36.509998 | 36.959999 | 10427500 | 36.959999 | |
2013-11-26 | 36.32 | 36.75 | 36.110001 | 36.639999 | 10458300 | 36.639999 | |
2013-11-25 | 36.779999 | 36.849998 | 35.959999 | 36.290001 | 15159800 | 36.290001 | |
2013-11-22 | 36.189999 | 36.630001 | 35.959999 | 36.490002 | 13247500 | 36.490002 | |
2013-11-21 | 36.23 | 36.66 | 36.220001 | 36.299999 | 26425000 | 36.299999 | |
2013-11-20 | 35.43 | 36.220001 | 35.220001 | 35.619999 | 32439800 | 35.619999 | |
2013-11-19 | 35.029999 | 35.169998 | 34.509998 | 34.630001 | 14955300 | 34.630001 | |
2013-11-18 | 35.650002 | 36.189999 | 34.509998 | 34.98 | 19070000 | 34.98 | |
2013-11-15 | 35.799999 | 35.939999 | 35.299999 | 35.470001 | 15615700 | 35.470001 | |
2013-11-14 | 35.07 | 35.889999 | 34.759998 | 35.689999 | 21411400 | 35.689999 | |
2013-11-13 | 33.82 | 35.119999 | 33.630001 | 35.099998 | 21359400 | 35.099998 | |
2013-11-12 | 34.00 | 34.52 | 33.880001 | 34.07 | 18227600 | 34.07 | |
2013-11-11 | 33.57 | 33.990002 | 33.25 | 33.82 | 15846800 | 33.82 | |
2013-11-08 | 32.23 | 33.119999 | 32.200001 | 33.119999 | 15082800 | 33.119999 | |
2013-11-07 | 32.990002 | 33.049999 | 32.060001 | 32.110001 | 16861300 | 32.110001 | |
2013-11-06 | 33.07 | 33.299999 | 32.709999 | 32.880001 | 10826400 | 32.880001 | |
2013-11-05 | 33.029999 | 33.080002 | 32.549999 | 32.970001 | 13471100 | 32.970001 | |
2013-11-04 | 33.200001 | 33.66 | 33.009998 | 33.189999 | 15778500 | 33.189999 | |
2013-11-01 | 33.150002 | 33.349998 | 33.00 | 33.18 | 15201400 | 33.18 | |
2013-10-31 | 32.43 | 33.119999 | 32.279999 | 32.939999 | 15301900 | 32.939999 | |
2013-10-30 | 33.330002 | 33.48 | 32.380001 | 32.57 | 14292300 | 32.57 | |
2013-10-29 | 33.07 | 34.00 | 32.82 | 33.169998 | 29349200 | 33.169998 | |
2013-10-28 | 32.09 | 32.700001 | 31.700001 | 32.349998 | 18325700 | 32.349998 | |
2013-10-25 | 32.310001 | 32.950001 | 32.00 | 32.25 | 22290000 | 32.25 | |
2013-10-24 | 33.16 | 33.310001 | 32.810001 | 33.080002 | 15086700 | 33.080002 | |
2013-10-23 | 33.759998 | 33.84 | 33.02 | 33.099998 | 15931700 | 33.099998 | |
2013-10-22 | 34.240002 | 34.599998 | 33.580002 | 33.939999 | 17549100 | 33.939999 | |
2013-10-21 | 33.650002 | 34.349998 | 33.650002 | 34.060001 | 17776700 | 34.060001 | |
2013-10-18 | 33.169998 | 33.75 | 33.110001 | 33.43 | 24622900 | 33.43 | |
2013-10-17 | 32.880001 | 33.009998 | 32.310001 | 32.740002 | 25229700 | 32.740002 | |
2013-10-16 | 33.900002 | 34.110001 | 32.830002 | 33.09 | 44820000 | 33.09 | |
2013-10-15 | 34.200001 | 34.32 | 33.060001 | 33.380001 | 42773900 | 33.380001 | |
2013-10-14 | 33.799999 | 34.099998 | 33.68 | 34.00 | 17614000 | 34.00 | |
2013-10-11 | 33.669998 | 34.369999 | 33.610001 | 34.150002 | 17012300 | 34.150002 | |
2013-10-10 | 33.490002 | 33.91 | 33.330002 | 33.869999 | 23448100 | 33.869999 | |
2013-10-09 | 33.07 | 33.330002 | 31.790001 | 33.009998 | 33509700 | 33.009998 | |
2013-10-08 | 34.459999 | 34.50 | 32.099998 | 32.93 | 42914600 | 32.93 | |
2013-10-07 | 34.459999 | 34.689999 | 34.080002 | 34.139999 | 15448700 | 34.139999 | |
2013-10-04 | 33.959999 | 35.060001 | 33.959999 | 34.889999 | 23950200 | 34.889999 | |
2013-10-03 | 34.32 | 34.360001 | 33.200001 | 33.880001 | 23263900 | 33.880001 | |
2013-10-02 | 34.150002 | 34.700001 | 33.900002 | 34.139999 | 21637400 | 34.139999 | |
2013-10-01 | 33.360001 | 34.439999 | 33.299999 | 34.310001 | 28180900 | 34.310001 | |
2013-09-30 | 33.040001 | 33.75 | 32.68 | 33.169998 | 30065800 | 33.169998 | |
2013-09-27 | 33.330002 | 33.849998 | 32.759998 | 33.549999 | 31791600 | 33.549999 | |
2013-09-26 | 31.65 | 33.00 | 31.58 | 32.75 | 39233700 | 32.75 | |
2013-09-25 | 31.40 | 32.029999 | 31.120001 | 31.34 | 19146600 | 31.34 | |
2013-09-24 | 30.549999 | 31.66 | 30.540001 | 31.27 | 27820600 | 31.27 | |
2013-09-23 | 31.030001 | 31.030001 | 30.02 | 30.26 | 15728900 | 30.26 | |
2013-09-20 | 31.049999 | 31.10 | 30.76 | 30.93 | 14925400 | 30.93 | |
2013-09-19 | 30.530001 | 31.049999 | 30.34 | 31.030001 | 12795100 | 31.030001 | |
2013-09-18 | 30.01 | 30.459999 | 29.85 | 30.440001 | 15570600 | 30.440001 | |
2013-09-17 | 29.639999 | 30.00 | 29.309999 | 30.00 | 10499700 | 30.00 | |
2013-09-16 | 29.639999 | 30.040001 | 29.51 | 29.620001 | 15748700 | 29.620001 | |
2013-09-13 | 29.469999 | 29.469999 | 28.799999 | 29.26 | 13836600 | 29.26 | |
2013-09-12 | 29.719999 | 30.27 | 29.50 | 29.65 | 22060700 | 29.65 | |
2013-09-11 | 29.379999 | 29.41 | 28.969999 | 29.190001 | 10374600 | 29.190001 | |
2013-09-10 | 29.43 | 29.629999 | 29.08 | 29.48 | 13007600 | 29.48 | |
2013-09-09 | 28.32 | 29.32 | 28.32 | 29.24 | 21178000 | 29.24 | |
2013-09-06 | 28.35 | 28.50 | 27.82 | 28.17 | 10807500 | 28.17 | |
2013-09-05 | 28.10 | 28.35 | 27.91 | 28.23 | 8989600 | 28.23 | |
2013-09-04 | 27.700001 | 28.120001 | 27.60 | 28.07 | 8880500 | 28.07 | |
2013-09-03 | 27.379999 | 27.870001 | 27.370001 | 27.780001 | 14591100 | 27.780001 | |
2013-08-30 | 27.389999 | 27.440001 | 26.82 | 27.120001 | 16344400 | 27.120001 | |
2013-08-29 | 27.030001 | 27.450001 | 27.030001 | 27.299999 | 13911900 | 27.299999 | |
2013-08-28 | 26.90 | 27.24 | 26.83 | 27.110001 | 9603100 | 27.110001 | |
2013-08-27 | 27.24 | 27.459999 | 26.75 | 27.00 | 14549500 | 27.00 | |
2013-08-26 | 27.99 | 28.040001 | 27.700001 | 27.700001 | 9754400 | 27.700001 | |
2013-08-23 | 28.299999 | 28.32 | 27.809999 | 27.99 | 13192900 | 27.99 | |
2013-08-22 | 27.60 | 28.01 | 27.370001 | 27.90 | 15728600 | 27.90 | |
2013-08-21 | 27.09 | 27.49 | 27.00 | 27.059999 | 8791300 | 27.059999 | |
2013-08-20 | 26.92 | 27.309999 | 26.90 | 27.120001 | 10707200 | 27.120001 | |
2013-08-19 | 27.27 | 27.440001 | 26.91 | 26.91 | 11876000 | 26.91 | |
2013-08-16 | 27.00 | 27.60 | 27.00 | 27.32 | 14823400 | 27.32 | |
2013-08-15 | 27.83 | 27.83 | 27.120001 | 27.139999 | 14217100 | 27.139999 | |
2013-08-14 | 28.190001 | 28.209999 | 28.00 | 28.049999 | 8471400 | 28.049999 | |
2013-08-13 | 28.379999 | 28.60 | 28.23 | 28.34 | 14891300 | 28.34 | |
2013-08-12 | 27.549999 | 28.370001 | 27.50 | 28.35 | 16561900 | 28.35 | |
2013-08-09 | 27.41 | 27.700001 | 27.200001 | 27.68 | 13051100 | 27.68 | |
2013-08-08 | 27.549999 | 27.620001 | 27.23 | 27.48 | 8934400 | 27.48 | |
2013-08-07 | 27.309999 | 27.51 | 27.059999 | 27.389999 | 9450700 | 27.389999 | |
2013-08-06 | 27.67 | 27.75 | 27.15 | 27.32 | 10951100 | 27.32 | |
2013-08-05 | 27.709999 | 27.799999 | 27.450001 | 27.67 | 7839200 | 27.67 | |
2013-08-02 | 28.07 | 28.09 | 27.549999 | 27.65 | 11863400 | 27.65 | |
2013-08-01 | 28.35 | 28.450001 | 27.91 | 27.959999 | 13157600 | 27.959999 | |
2013-07-31 | 27.92 | 28.209999 | 27.57 | 28.09 | 20920100 | 28.09 | |
2013-07-30 | 28.09 | 28.23 | 27.860001 | 28.049999 | 10337800 | 28.049999 | |
2013-07-29 | 27.950001 | 28.33 | 27.799999 | 27.93 | 11095100 | 27.93 | |
2013-07-26 | 28.00 | 28.34 | 27.74 | 28.110001 | 11918700 | 28.110001 | |
2013-07-25 | 27.73 | 28.459999 | 27.65 | 28.27 | 20000600 | 28.27 | |
2013-07-24 | 27.540001 | 27.92 | 27.23 | 27.84 | 22739800 | 27.84 | |
2013-07-23 | 28.030001 | 28.040001 | 27.209999 | 27.360001 | 25923400 | 27.360001 | |
2013-07-22 | 28.08 | 28.42 | 27.629999 | 27.860001 | 46046400 | 27.860001 | |
2013-07-19 | 29.41 | 29.719999 | 29.040001 | 29.110001 | 20756900 | 29.110001 | |
2013-07-18 | 29.57 | 29.83 | 28.73 | 29.66 | 35025600 | 29.66 | |
2013-07-17 | 27.66 | 29.73 | 27.52 | 29.66 | 83791400 | 29.66 | |
2013-07-16 | 27.299999 | 27.450001 | 26.73 | 26.879999 | 31375200 | 26.879999 | |
2013-07-15 | 27.469999 | 27.469999 | 27.059999 | 27.34 | 16674800 | 27.34 | |
2013-07-12 | 27.08 | 27.440001 | 27.01 | 27.23 | 17315300 | 27.23 | |
2013-07-11 | 26.950001 | 27.190001 | 26.940001 | 27.040001 | 17589800 | 27.040001 | |
2013-07-10 | 26.879999 | 27.07 | 26.190001 | 26.559999 | 15103300 | 26.559999 | |
2013-07-09 | 25.74 | 26.700001 | 25.74 | 26.68 | 17567800 | 26.68 | |
2013-07-08 | 25.719999 | 25.99 | 25.49 | 25.530001 | 10478400 | 25.530001 | |
2013-07-05 | 25.85 | 26.26 | 25.52 | 25.68 | 11097500 | 25.68 | |
2013-07-03 | 24.84 | 25.639999 | 24.82 | 25.59 | 6059100 | 25.59 | |
2013-07-02 | 25.27 | 25.50 | 24.90 | 24.99 | 10129600 | 24.99 | |
2013-07-01 | 25.26 | 25.540001 | 25.18 | 25.24 | 10679300 | 25.24 | |
2013-06-28 | 25.43 | 25.540001 | 24.889999 | 25.129999 | 26774300 | 25.129999 | |
2013-06-27 | 25.469999 | 25.98 | 25.440001 | 25.469999 | 14489800 | 25.469999 | |
2013-06-26 | 25.219999 | 25.68 | 25.01 | 25.290001 | 12583100 | 25.290001 | |
2013-06-25 | 24.290001 | 25.01 | 24.23 | 24.959999 | 18883900 | 24.959999 | |
2013-06-24 | 24.98 | 25.09 | 23.82 | 24.07 | 37006200 | 24.07 | |
2013-06-21 | 25.290001 | 25.43 | 24.940001 | 25.190001 | 24574100 | 25.190001 | |
2013-06-20 | 26.030001 | 26.049999 | 25.23 | 25.35 | 19115500 | 25.35 | |
2013-06-19 | 26.60 | 26.780001 | 26.23 | 26.24 | 11398300 | 26.24 | |
2013-06-18 | 26.57 | 26.889999 | 26.51 | 26.66 | 9710700 | 26.66 | |
2013-06-17 | 26.290001 | 26.85 | 26.24 | 26.540001 | 10289700 | 26.540001 | |
2013-06-14 | 26.32 | 26.549999 | 26.16 | 26.280001 | 7398800 | 26.280001 | |
2013-06-13 | 25.790001 | 26.459999 | 25.709999 | 26.370001 | 9763800 | 26.370001 | |
2013-06-12 | 26.50 | 26.530001 | 25.889999 | 25.889999 | 11920800 | 25.889999 | |
2013-06-11 | 26.43 | 26.879999 | 26.32 | 26.40 | 10097100 | 26.40 | |
2013-06-10 | 27.040001 | 27.120001 | 26.700001 | 26.74 | 15850700 | 26.74 | |
2013-06-07 | 26.389999 | 27.09 | 26.280001 | 27.040001 | 16948700 | 27.040001 | |
2013-06-06 | 25.879999 | 26.209999 | 25.66 | 26.209999 | 13559000 | 26.209999 | |
2013-06-05 | 26.110001 | 26.25 | 25.690001 | 25.75 | 14270500 | 25.75 | |
2013-06-04 | 26.459999 | 26.57 | 25.969999 | 26.26 | 13218300 | 26.26 | |
2013-06-03 | 26.370001 | 26.620001 | 26.129999 | 26.389999 | 16454100 | 26.389999 | |
2013-05-31 | 26.200001 | 26.60 | 26.09 | 26.299999 | 23994200 | 26.299999 | |
2013-05-30 | 25.83 | 26.50 | 25.799999 | 26.33 | 12916200 | 26.33 | |
2013-05-29 | 25.90 | 26.040001 | 25.32 | 25.809999 | 18738900 | 25.809999 | |
2013-05-28 | 26.65 | 26.77 | 25.98 | 26.07 | 19015300 | 26.07 | |
2013-05-24 | 25.90 | 26.48 | 25.65 | 26.33 | 14967100 | 26.33 | |
2013-05-23 | 25.950001 | 26.27 | 25.700001 | 26.02 | 23307000 | 26.02 | |
2013-05-22 | 27.07 | 27.190001 | 26.440001 | 26.540001 | 16046200 | 26.540001 | |
2013-05-21 | 26.90 | 27.129999 | 26.719999 | 27.00 | 14889000 | 27.00 | |
2013-05-20 | 26.68 | 27.049999 | 26.209999 | 26.58 | 25099100 | 26.58 | |
2013-05-17 | 26.780001 | 26.98 | 26.459999 | 26.52 | 14889300 | 26.52 | |
2013-05-16 | 27.43 | 27.43 | 26.57 | 26.58 | 18192300 | 26.58 | |
2013-05-15 | 26.629999 | 27.68 | 26.549999 | 27.34 | 21956500 | 27.34 | |
2013-05-14 | 26.75 | 26.870001 | 26.52 | 26.639999 | 14828200 | 26.639999 | |
2013-05-13 | 26.76 | 26.83 | 26.360001 | 26.389999 | 15808000 | 26.389999 | |
2013-05-10 | 26.32 | 26.860001 | 26.309999 | 26.83 | 16236400 | 26.83 | |
2013-05-09 | 26.41 | 26.49 | 26.139999 | 26.24 | 11186000 | 26.24 | |
2013-05-08 | 26.17 | 26.66 | 25.959999 | 26.41 | 24960800 | 26.41 | |
2013-05-07 | 26.01 | 26.790001 | 25.549999 | 26.07 | 25883100 | 26.07 | |
2013-05-06 | 25.049999 | 25.34 | 24.92 | 25.17 | 11990500 | 25.17 | |
2013-05-03 | 25.129999 | 25.25 | 24.99 | 25.07 | 11513900 | 25.07 | |
2013-05-02 | 24.34 | 24.969999 | 24.18 | 24.969999 | 10651000 | 24.969999 | |
2013-05-01 | 24.67 | 24.719999 | 24.26 | 24.299999 | 11075000 | 24.299999 | |
2013-04-30 | 24.379999 | 24.790001 | 24.360001 | 24.73 | 10091200 | 24.73 | |
2013-04-29 | 24.85 | 24.91 | 24.35 | 24.43 | 12533100 | 24.43 | |
2013-04-26 | 25.139999 | 25.370001 | 24.58 | 24.68 | 19573300 | 24.68 | |
2013-04-25 | 24.93 | 25.290001 | 24.879999 | 25.200001 | 17289100 | 25.200001 | |
2013-04-24 | 24.450001 | 24.969999 | 24.440001 | 24.75 | 15138800 | 24.75 | |
2013-04-23 | 23.959999 | 24.450001 | 23.959999 | 24.379999 | 16718000 | 24.379999 | |
2013-04-22 | 23.709999 | 23.959999 | 23.469999 | 23.950001 | 15539700 | 23.950001 | |
2013-04-19 | 23.120001 | 23.629999 | 22.83 | 23.469999 | 17860200 | 23.469999 | |
2013-04-18 | 23.66 | 23.700001 | 22.700001 | 23.26 | 25822300 | 23.26 | |
2013-04-17 | 23.450001 | 24.10 | 23.129999 | 23.700001 | 45148600 | 23.700001 | |
2013-04-16 | 24.059999 | 24.26 | 23.76 | 23.790001 | 30877500 | 23.790001 | |
2013-04-15 | 24.719999 | 24.99 | 23.83 | 23.98 | 28129600 | 23.98 | |
2013-04-12 | 24.58 | 24.799999 | 24.34 | 24.690001 | 13342800 | 24.690001 | |
2013-04-11 | 24.41 | 24.57 | 24.309999 | 24.49 | 12362500 | 24.49 | |
2013-04-10 | 24.00 | 24.32 | 23.950001 | 24.200001 | 17281900 | 24.200001 | |
2013-04-09 | 23.559999 | 24.00 | 23.440001 | 23.83 | 14773900 | 23.83 | |
2013-04-08 | 23.24 | 23.48 | 23.129999 | 23.48 | 9998100 | 23.48 | |
2013-04-05 | 23.18 | 23.41 | 23.01 | 23.299999 | 14243700 | 23.299999 | |
2013-04-04 | 23.49 | 23.719999 | 23.360001 | 23.52 | 12521200 | 23.52 | |
2013-04-03 | 23.780001 | 23.879999 | 23.24 | 23.379999 | 14934300 | 23.379999 | |
2013-04-02 | 23.77 | 23.90 | 23.60 | 23.780001 | 14724800 | 23.780001 | |
2013-04-01 | 23.309999 | 23.620001 | 23.190001 | 23.50 | 12344300 | 23.50 | |
2013-03-28 | 23.629999 | 23.77 | 23.450001 | 23.530001 | 17611900 | 23.530001 | |
2013-03-27 | 23.540001 | 23.83 | 23.41 | 23.59 | 13943600 | 23.59 | |
2013-03-26 | 23.459999 | 23.620001 | 23.35 | 23.59 | 16893200 | 23.59 | |
2013-03-25 | 23.41 | 23.879999 | 23.309999 | 23.379999 | 23138900 | 23.379999 | |
2013-03-22 | 22.879999 | 23.26 | 22.719999 | 23.26 | 18062100 | 23.26 | |
2013-03-21 | 22.389999 | 22.950001 | 22.360001 | 22.860001 | 24719100 | 22.860001 | |
2013-03-20 | 22.030001 | 22.33 | 21.950001 | 22.10 | 18094100 | 22.10 | |
2013-03-19 | 22.059999 | 22.33 | 21.889999 | 22.17 | 12846900 | 22.17 | |
2013-03-18 | 21.90 | 22.17 | 21.870001 | 22.01 | 15071700 | 22.01 | |
2013-03-15 | 22.34 | 22.389999 | 21.969999 | 22.07 | 33557400 | 22.07 | |
2013-03-14 | 22.469999 | 22.75 | 22.41 | 22.43 | 12798500 | 22.43 | |
2013-03-13 | 22.48 | 22.48 | 22.16 | 22.34 | 13956200 | 22.34 | |
2013-03-12 | 22.51 | 22.58 | 22.190001 | 22.40 | 12012300 | 22.40 | |
2013-03-11 | 22.799999 | 23.00 | 22.57 | 22.60 | 16489200 | 22.60 | |
2013-03-08 | 22.92 | 22.959999 | 22.709999 | 22.90 | 10583500 | 22.90 | |
2013-03-07 | 22.92 | 23.00 | 22.65 | 22.700001 | 12881800 | 22.700001 | |
2013-03-06 | 23.08 | 23.09 | 22.709999 | 22.799999 | 15193900 | 22.799999 | |
2013-03-05 | 22.91 | 23.08 | 22.610001 | 22.950001 | 30497400 | 22.950001 | |
2013-03-04 | 22.370001 | 22.74 | 22.200001 | 22.700001 | 30075300 | 22.700001 | |
2013-03-01 | 21.360001 | 22.280001 | 21.26 | 21.940001 | 33776700 | 21.940001 | |
2013-02-28 | 21.059999 | 21.57 | 21.049999 | 21.309999 | 18873700 | 21.309999 | |
2013-02-27 | 20.809999 | 21.309999 | 20.690001 | 21.16 | 15697300 | 21.16 | |
2013-02-26 | 20.68 | 20.85 | 20.58 | 20.76 | 14038200 | 20.76 | |
2013-02-25 | 21.26 | 21.32 | 20.719999 | 20.73 | 13334900 | 20.73 | |
2013-02-22 | 20.870001 | 21.309999 | 20.85 | 21.219999 | 13673300 | 21.219999 | |
2013-02-21 | 20.92 | 21.00 | 20.74 | 20.83 | 13296100 | 20.83 | |
2013-02-20 | 21.309999 | 21.450001 | 20.90 | 20.92 | 14438900 | 20.92 | |
2013-02-19 | 21.030001 | 21.41 | 20.969999 | 21.290001 | 16665800 | 21.290001 | |
2013-02-15 | 21.15 | 21.25 | 20.90 | 21.02 | 12584000 | 21.02 | |
2013-02-14 | 21.10 | 21.26 | 21.059999 | 21.18 | 12817900 | 21.18 | |
2013-02-13 | 21.15 | 21.43 | 21.07 | 21.15 | 18797900 | 21.15 | |
2013-02-12 | 20.940001 | 21.40 | 20.889999 | 21.209999 | 27750200 | 21.209999 | |
2013-02-11 | 20.440001 | 20.98 | 20.389999 | 20.90 | 22089900 | 20.90 | |
2013-02-08 | 20.379999 | 20.610001 | 20.299999 | 20.50 | 22249700 | 20.50 | |
2013-02-07 | 20.10 | 20.43 | 19.93 | 20.32 | 24705600 | 20.32 | |
2013-02-06 | 19.629999 | 19.90 | 19.59 | 19.85 | 15392300 | 19.85 | |
2013-02-05 | 19.49 | 19.780001 | 19.42 | 19.66 | 13559800 | 19.66 | |
2013-02-04 | 19.76 | 19.809999 | 19.309999 | 19.34 | 23906500 | 19.34 | |
2013-02-01 | 19.77 | 19.83 | 19.58 | 19.76 | 27610600 | 19.76 |