Table Data - ICE BofA US Emerging Markets Liquid Corporate Plus Index Total Return Index Value
| Title | ICE BofA US Emerging Markets Liquid Corporate Plus Index Total Return Index Value |
|---|---|
| Series ID | BAMLEMCLLCRPIUSTRIV |
| Source | Ice Data Indices, LLC |
| Release | ICE BofA Indices (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily, Close |
| Units | Index |
| Date Range | 2003-12-31 to 2024-10-25 |
| Last Updated | 2024-10-28 9:05 AM CDT |
| Notes | The ICE BofA US Emerging Markets Liquid Corporate Plus Index tracks the performance of US dollar (USD) denominated emerging markets non-sovereign debt publicly issued in the major domestic and Eurobond markets. To qualify for inclusion in the index, the issuer of debt must have risk exposure to countries other than members of the FX G10 (US, Japan, New Zealand, Australia, Canada, Sweden, UK, Switzerland, Norway, and Euro Currency Members), all Western European countries, and territories of the US and Western European countries. Each security must also be denominated in USD with a time to maturity greater than 1 year until final maturity and have a fixed coupon. For inclusion in the index, investment grade rated bonds of qualifying issuers must have at least $500 million in outstanding face value, and below investment grade rated bonds must have at least $300 million in outstanding face value. The index includes corporate and quasi-government debt of qualifying countries, but excludes sovereign and supranational debt. Other types of securities acceptable for inclusion in this index are: original issue zero coupon bonds, "global" securities (debt issued in the US domestic bond markets as well the Eurobond Market simultaneously), 144a securities, pay-in-kind securities (includes toggle notes), callable perpetual securities (qualify if they are at least one year from the first call date), fixed-t-floating rate securities (qualify if the securities are callable within the fixed rate period and are at least one year from the last call prior to the date the bond transitions from a fixed to a floating rate security). Defaulted securities are excluded from the Index. ICE BofA Explains the Construction Methodology of this series as: Index constituents are capitalization-weighted based on their current amount outstanding times the market price plus accrued interest, subject to a 10% country of risk cap and a 2% issuer cap. Countries and issuers that exceed the limits are reduced to 10% and 2%, respectively, and the face value of each of their bonds is adjusted on a pro-rata basis. Similarly, the face values of bonds of all other countries and issuers that fall below their respective caps are increased on a pro-rata basis. In the event there are fewer than 10 countries in the Index, or fewer than 50 issuers, each is equally weighted and the face values of their respective bonds are increased or decreased on a pro-rata basis. Accrued interest is calculated assuming next-day settlement. Cash flows from bond payments that are received during the month are retained in the index until the end of the month and then are removed as part of the rebalancing. Cash does not earn any reinvestment income while it is held in the Index. The Index is rebalanced on the last calendar day of the month, based on information available up to and including the third business day before the last business day of the month. Issues that meet the qualifying criteria are included in the Index for the following month. Issues that no longer meet the criteria during the course of the month remain in the Index until the next month-end rebalancing at which point they are removed from the Index. When the last calendar day of the month takes place on the weekend, weekend observations will occur as a result of month ending accrued interest adjustments. Certain indices and index data included in FRED are the property of ICE Data Indices, LLC (“ICE DATA”) and used under license. ICE® IS A REGISTERED TRADEMARK OF ICE DATA OR ITS AFFILIATES AND BOFA® IS A REGISTERED TRADEMARK OF BANK OF AMERICA CORPORATION LICENSED BY BANK OF AMERICA CORPORATION AND ITS AFFILIATES (“BOFA”) AND MAY NOT BE USED WITHOUT BOFA’S PRIOR WRITTEN APPROVAL. ICE DATA, ITS AFFILIATES AND THEIR RESPECTIVE THIRD PARTY SUPPLIERS DISCLAIM ANY AND ALL WARRANTIES AND REPRESENTATIONS, EXPRESS AND/OR IMPLIED, INCLUDING ANY WARRANTIES OF MERCHANTABILITY OR FITNESS FOR A PARTICULAR PURPOSE OR USE, INCLUDING WITH REGARD TO THE INDICES, INDEX DATA AND ANY DATA INCLUDED IN, RELATED TO, OR DERIVED THEREFROM. NEITHER ICE DATA, NOR ITS AFFILIATES OR THEIR RESPECTIVE THIRD PARTY PROVIDERS SHALL BE SUBJECT TO ANY DAMAGES OR LIABILITY WITH RESPECT TO THE ADEQUACY, ACCURACY, TIMELINESS OR COMPLETENESS OF THE INDICES OR THE INDEX DATA OR ANY COMPONENT THEREOF. THE INDICES AND INDEX DATA AND ALL COMPONENTS THEREOF ARE PROVIDED ON AN “AS IS” BASIS AND YOUR USE IS AT YOUR OWN RISK. ICE DATA, ITS AFFILIATES AND THEIR RESPECTIVE THIRD PARTY SUPPLIERS DO NOT SPONSOR, ENDORSE, OR RECOMMEND FRED, OR ANY OF ITS PRODUCTS OR SERVICES. Copyright, 2023, ICE Data Indices. Reproduction of this data in any form is prohibited except with the prior written permission of ICE Data Indices. The end of day Index values, Index returns, and Index statistics (“Top Level Data”) are being provided for your internal use only and you are not authorized or permitted to publish, distribute or otherwise furnish Top Level Data to any third-party without prior written approval of ICE Data. Neither ICE Data, its affiliates nor any of its third party suppliers shall have any liability for the accuracy or completeness of the Top Level Data furnished through FRED, or for delays, interruptions or omissions therein nor for any lost profits, direct, indirect, special or consequential damages. The Top Level Data is not investment advice and a reference to a particular investment or security, a credit rating or any observation concerning a security or investment provided in the Top Level Data is not a recommendation to buy, sell or hold such investment or security or make any other investment decisions. You shall not use any Indices as a reference index for the purpose of creating financial products (including but not limited to any exchange-traded fund or other passive index-tracking fund, or any other financial instrument whose objective or return is linked in any way to any Index) without prior written approval of ICE Data. ICE Data, their affiliates or their third party suppliers have exclusive proprietary rights in the Top Level Data and any information and software received in connection therewith. You shall not use or permit anyone to use the Top Level Data for any unlawful or unauthorized purpose. Access to the Top Level Data is subject to termination in the event that any agreement between FRED and ICE Data terminates for any reason. ICE Data may enforce its rights against you as the third-party beneficiary of the FRED Services Terms of Use, even though ICE Data is not a party to the FRED Services Terms of Use. The FRED Services Terms of Use, including but limited to the limitation of liability, indemnity and disclaimer provisions, shall extend to third party suppliers. |
| DATE | VALUE |
|---|---|
| 2003-12-31 | 100.00 |
| 2004-01-01 | . |
| 2004-01-02 | 99.78 |
| 2004-01-05 | 99.92 |
| 2004-01-06 | 100.30 |
| 2004-01-07 | 100.46 |
| 2004-01-08 | 100.63 |
| 2004-01-09 | 101.10 |
| 2004-01-12 | 101.39 |
| 2004-01-13 | 101.41 |
| 2004-01-14 | 101.55 |
| 2004-01-15 | 101.57 |
| 2004-01-16 | 101.55 |
| 2004-01-19 | 101.61 |
| 2004-01-20 | 101.48 |
| 2004-01-21 | 101.41 |
| 2004-01-22 | 101.60 |
| 2004-01-23 | 101.57 |
| 2004-01-26 | 101.27 |
| 2004-01-27 | 101.36 |
| 2004-01-28 | 101.31 |
| 2004-01-29 | 100.73 |
| 2004-01-30 | 100.72 |
| 2004-01-31 | 100.73 |
| 2004-02-02 | 100.70 |
| 2004-02-03 | 100.65 |
| 2004-02-04 | 100.77 |
| 2004-02-05 | 100.65 |
| 2004-02-06 | 100.69 |
| 2004-02-09 | 100.84 |
| 2004-02-10 | 100.85 |
| 2004-02-11 | 100.94 |
| 2004-02-12 | 101.20 |
| 2004-02-13 | 101.32 |
| 2004-02-16 | 101.38 |
| 2004-02-17 | 101.38 |
| 2004-02-18 | 101.53 |
| 2004-02-19 | 101.36 |
| 2004-02-20 | 101.18 |
| 2004-02-23 | 101.23 |
| 2004-02-24 | 101.39 |
| 2004-02-25 | 101.51 |
| 2004-02-26 | 101.45 |
| 2004-02-27 | 101.57 |
| 2004-02-29 | 101.61 |
| 2004-03-01 | 101.66 |
| 2004-03-02 | 101.72 |
| 2004-03-03 | 101.57 |
| 2004-03-04 | 101.72 |
| 2004-03-05 | 102.34 |
| 2004-03-08 | 102.73 |
| 2004-03-09 | 103.06 |
| 2004-03-10 | 103.11 |
| 2004-03-11 | 103.10 |
| 2004-03-12 | 102.93 |
| 2004-03-15 | 102.87 |
| 2004-03-16 | 102.88 |
| 2004-03-17 | 103.20 |
| 2004-03-18 | 103.17 |
| 2004-03-19 | 103.19 |
| 2004-03-22 | 103.35 |
| 2004-03-23 | 103.39 |
| 2004-03-24 | 103.52 |
| 2004-03-25 | 103.43 |
| 2004-03-26 | 103.29 |
| 2004-03-29 | 103.10 |
| 2004-03-30 | 103.18 |
| 2004-03-31 | 103.41 |
| 2004-04-01 | 103.28 |
| 2004-04-02 | 102.48 |
| 2004-04-05 | 102.22 |
| 2004-04-06 | 102.32 |
| 2004-04-07 | 102.40 |
| 2004-04-08 | 102.35 |
| 2004-04-09 | . |
| 2004-04-12 | 102.34 |
| 2004-04-13 | 102.11 |
| 2004-04-14 | 101.81 |
| 2004-04-15 | 101.58 |
| 2004-04-16 | 101.72 |
| 2004-04-19 | 101.76 |
| 2004-04-20 | 101.58 |
| 2004-04-21 | 101.15 |
| 2004-04-22 | 101.08 |
| 2004-04-23 | 100.91 |
| 2004-04-26 | 101.01 |
| 2004-04-27 | 100.90 |
| 2004-04-28 | 100.42 |
| 2004-04-29 | 99.96 |
| 2004-04-30 | 99.88 |
| 2004-05-03 | 99.71 |
| 2004-05-04 | 99.64 |
| 2004-05-05 | 99.47 |
| 2004-05-06 | 98.92 |
| 2004-05-07 | 97.86 |
| 2004-05-10 | 97.61 |
| 2004-05-11 | 97.47 |
| 2004-05-12 | 97.20 |
| 2004-05-13 | 97.20 |
| 2004-05-14 | 97.41 |
| 2004-05-17 | 97.74 |
| 2004-05-18 | 97.90 |
| 2004-05-19 | 97.86 |
| 2004-05-20 | 97.97 |
| 2004-05-21 | 97.92 |
| 2004-05-24 | 98.05 |
| 2004-05-25 | 98.30 |
| 2004-05-26 | 98.44 |
| 2004-05-27 | 98.68 |
| 2004-05-28 | 98.66 |
| 2004-05-31 | 98.70 |
| 2004-06-01 | 98.51 |
| 2004-06-02 | 98.51 |
| 2004-06-03 | 98.54 |
| 2004-06-04 | 98.43 |
| 2004-06-07 | 98.59 |
| 2004-06-08 | 98.64 |
| 2004-06-09 | 98.56 |
| 2004-06-10 | 98.46 |
| 2004-06-11 | 98.49 |
| 2004-06-14 | 98.32 |
| 2004-06-15 | 98.79 |
| 2004-06-16 | 98.73 |
| 2004-06-17 | 98.93 |
| 2004-06-18 | 99.15 |
| 2004-06-21 | 99.21 |
| 2004-06-22 | 99.30 |
| 2004-06-23 | 99.33 |
| 2004-06-24 | 99.66 |
| 2004-06-25 | 99.73 |
| 2004-06-28 | 99.55 |
| 2004-06-29 | 99.68 |
| 2004-06-30 | 100.00 |
| 2004-07-01 | 100.22 |
| 2004-07-02 | 100.71 |
| 2004-07-05 | 100.78 |
| 2004-07-06 | 100.95 |
| 2004-07-07 | 100.99 |
| 2004-07-08 | 100.92 |
| 2004-07-09 | 100.90 |
| 2004-07-12 | 101.02 |
| 2004-07-13 | 101.02 |
| 2004-07-14 | 101.13 |
| 2004-07-15 | 101.25 |
| 2004-07-16 | 101.79 |
| 2004-07-19 | 101.99 |
| 2004-07-20 | 101.92 |
| 2004-07-21 | 101.63 |
| 2004-07-22 | 101.73 |
| 2004-07-23 | 101.82 |
| 2004-07-26 | 101.75 |
| 2004-07-27 | 101.47 |
| 2004-07-28 | 101.35 |
| 2004-07-29 | 101.49 |
| 2004-07-30 | 101.83 |
| 2004-07-31 | 101.83 |
| 2004-08-02 | 102.03 |
| 2004-08-03 | 102.08 |
| 2004-08-04 | 102.25 |
| 2004-08-05 | 102.38 |
| 2004-08-06 | 103.08 |
| 2004-08-09 | 103.21 |
| 2004-08-10 | 103.24 |
| 2004-08-11 | 103.15 |
| 2004-08-12 | 103.24 |
| 2004-08-13 | 103.49 |
| 2004-08-16 | 103.47 |
| 2004-08-17 | 103.72 |
| 2004-08-18 | 103.88 |
| 2004-08-19 | 104.01 |
| 2004-08-20 | 104.06 |
| 2004-08-23 | 104.01 |
| 2004-08-24 | 104.04 |
| 2004-08-25 | 104.24 |
| 2004-08-26 | 104.33 |
| 2004-08-27 | 104.40 |
| 2004-08-30 | 104.59 |
| 2004-08-31 | 104.93 |
| 2004-09-01 | 104.93 |
| 2004-09-02 | 104.87 |
| 2004-09-03 | 104.55 |
| 2004-09-06 | 104.60 |
| 2004-09-07 | 104.70 |
| 2004-09-08 | 104.93 |
| 2004-09-09 | 105.11 |
| 2004-09-10 | 105.18 |
| 2004-09-13 | 105.27 |
| 2004-09-14 | 105.39 |
| 2004-09-15 | 105.41 |
| 2004-09-16 | 105.64 |
| 2004-09-17 | 105.69 |
| 2004-09-20 | 105.95 |
| 2004-09-21 | 106.05 |
| 2004-09-22 | 106.18 |
| 2004-09-23 | 106.23 |
| 2004-09-24 | 106.05 |
| 2004-09-27 | 106.13 |
| 2004-09-28 | 106.10 |
| 2004-09-29 | 105.93 |
| 2004-09-30 | 105.82 |
| 2004-10-01 | 105.70 |
| 2004-10-04 | 105.73 |
| 2004-10-05 | 105.90 |
| 2004-10-06 | 105.89 |
| 2004-10-07 | 105.83 |
| 2004-10-08 | 106.14 |
| 2004-10-11 | 106.20 |
| 2004-10-12 | 106.48 |
| 2004-10-13 | 106.67 |
| 2004-10-14 | 106.85 |
| 2004-10-15 | 106.82 |
| 2004-10-18 | 106.92 |
| 2004-10-19 | 106.98 |
| 2004-10-20 | 107.13 |
| 2004-10-21 | 107.25 |
| 2004-10-22 | 107.29 |
| 2004-10-25 | 107.44 |
| 2004-10-26 | 107.46 |
| 2004-10-27 | 107.33 |
| 2004-10-28 | 107.30 |
| 2004-10-29 | 107.47 |
| 2004-10-31 | 107.49 |
| 2004-11-01 | 107.50 |
| 2004-11-02 | 107.49 |
| 2004-11-03 | 107.60 |
| 2004-11-04 | 107.79 |
| 2004-11-05 | 107.59 |
| 2004-11-08 | 107.52 |
| 2004-11-09 | 107.48 |
| 2004-11-10 | 107.43 |
| 2004-11-11 | 107.45 |
| 2004-11-12 | 107.75 |
| 2004-11-15 | 107.97 |
| 2004-11-16 | 107.95 |
| 2004-11-17 | 108.18 |
| 2004-11-18 | 108.45 |
| 2004-11-19 | 108.36 |
| 2004-11-22 | 108.35 |
| 2004-11-23 | 108.34 |
| 2004-11-24 | 108.42 |
| 2004-11-25 | 108.43 |
| 2004-11-26 | 108.30 |
| 2004-11-29 | 107.96 |
| 2004-11-30 | 107.82 |
| 2004-12-01 | 107.81 |
| 2004-12-02 | 107.77 |
| 2004-12-03 | 108.16 |
| 2004-12-06 | 108.50 |
| 2004-12-07 | 108.56 |
| 2004-12-08 | 108.84 |
| 2004-12-09 | 108.88 |
| 2004-12-10 | 108.78 |
| 2004-12-13 | 108.82 |
| 2004-12-14 | 108.87 |
| 2004-12-15 | 109.17 |
| 2004-12-16 | 109.03 |
| 2004-12-17 | 108.87 |
| 2004-12-20 | 108.88 |
| 2004-12-21 | 109.01 |
| 2004-12-22 | 109.00 |
| 2004-12-23 | 108.99 |
| 2004-12-24 | . |
| 2004-12-27 | 108.83 |
| 2004-12-28 | 108.79 |
| 2004-12-29 | 108.75 |
| 2004-12-30 | 108.99 |
| 2004-12-31 | 109.16 |
| 2005-01-03 | 109.19 |
| 2005-01-04 | 109.15 |
| 2005-01-05 | 109.08 |
| 2005-01-06 | 109.01 |
| 2005-01-07 | 109.01 |
| 2005-01-10 | 109.02 |
| 2005-01-11 | 108.99 |
| 2005-01-12 | 109.07 |
| 2005-01-13 | 109.30 |
| 2005-01-14 | 109.21 |
| 2005-01-17 | 109.27 |
| 2005-01-18 | 109.25 |
| 2005-01-19 | 109.29 |
| 2005-01-20 | 109.37 |
| 2005-01-21 | 109.52 |
| 2005-01-24 | 109.64 |
| 2005-01-25 | 109.54 |
| 2005-01-26 | 109.56 |
| 2005-01-27 | 109.58 |
| 2005-01-28 | 109.82 |
| 2005-01-31 | 109.97 |
| 2005-02-01 | 109.95 |
| 2005-02-02 | 110.02 |
| 2005-02-03 | 110.05 |
| 2005-02-04 | 110.45 |
| 2005-02-07 | 110.79 |
| 2005-02-08 | 110.95 |
| 2005-02-09 | 111.22 |
| 2005-02-10 | 110.95 |
| 2005-02-11 | 110.85 |
| 2005-02-14 | 110.93 |
| 2005-02-15 | 110.89 |
| 2005-02-16 | 110.71 |
| 2005-02-17 | 110.70 |
| 2005-02-18 | 110.51 |
| 2005-02-21 | 110.57 |
| 2005-02-22 | 110.48 |
| 2005-02-23 | 110.52 |
| 2005-02-24 | 110.50 |
| 2005-02-25 | 110.53 |
| 2005-02-28 | 110.51 |
| 2005-03-01 | 110.41 |
| 2005-03-02 | 110.38 |
| 2005-03-03 | 110.46 |
| 2005-03-04 | 110.79 |
| 2005-03-07 | 111.08 |
| 2005-03-08 | 110.94 |
| 2005-03-09 | 110.48 |
| 2005-03-10 | 110.40 |
| 2005-03-11 | 110.08 |
| 2005-03-14 | 109.91 |
| 2005-03-15 | 109.72 |
| 2005-03-16 | 109.61 |
| 2005-03-17 | 109.55 |
| 2005-03-18 | 109.50 |
| 2005-03-21 | 109.31 |
| 2005-03-22 | 109.00 |
| 2005-03-23 | 108.52 |
| 2005-03-24 | 108.46 |
| 2005-03-25 | . |
| 2005-03-28 | 108.31 |
| 2005-03-29 | 108.25 |
| 2005-03-30 | 108.33 |
| 2005-03-31 | 108.67 |
| 2005-04-01 | 108.90 |
| 2005-04-04 | 108.86 |
| 2005-04-05 | 108.84 |
| 2005-04-06 | 109.11 |
| 2005-04-07 | 109.16 |
| 2005-04-08 | 109.10 |
| 2005-04-11 | 109.27 |
| 2005-04-12 | 109.49 |
| 2005-04-13 | 109.73 |
| 2005-04-14 | 109.72 |
| 2005-04-15 | 109.76 |
| 2005-04-18 | 109.71 |
| 2005-04-19 | 109.83 |
| 2005-04-20 | 109.85 |
| 2005-04-21 | 109.74 |
| 2005-04-22 | 109.94 |
| 2005-04-25 | 110.02 |
| 2005-04-26 | 110.04 |
| 2005-04-27 | 110.12 |
| 2005-04-28 | 110.35 |
| 2005-04-29 | 110.20 |
| 2005-04-30 | 110.22 |
| 2005-05-02 | 110.19 |
| 2005-05-03 | 110.28 |
| 2005-05-04 | 110.50 |
| 2005-05-05 | 110.82 |
| 2005-05-06 | 110.47 |
| 2005-05-09 | 110.54 |
| 2005-05-10 | 110.70 |
| 2005-05-11 | 110.62 |
| 2005-05-12 | 110.70 |
| 2005-05-13 | 110.84 |
| 2005-05-16 | 110.90 |
| 2005-05-17 | 110.75 |
| 2005-05-18 | 110.90 |
| 2005-05-19 | 110.89 |
| 2005-05-20 | 110.90 |
| 2005-05-23 | 111.22 |
| 2005-05-24 | 111.43 |
| 2005-05-25 | 111.48 |
| 2005-05-26 | 111.47 |
| 2005-05-27 | 111.56 |
| 2005-05-30 | 111.62 |
| 2005-05-31 | 111.96 |
| 2005-06-01 | 112.48 |
| 2005-06-02 | 112.68 |
| 2005-06-03 | 112.57 |
| 2005-06-06 | 112.46 |
| 2005-06-07 | 112.64 |
| 2005-06-08 | 112.55 |
| 2005-06-09 | 112.35 |
| 2005-06-10 | 112.11 |
| 2005-06-13 | 111.99 |
| 2005-06-14 | 111.89 |
| 2005-06-15 | 111.95 |
| 2005-06-16 | 112.10 |
| 2005-06-17 | 112.24 |
| 2005-06-20 | 112.23 |
| 2005-06-21 | 112.48 |
| 2005-06-22 | 112.99 |
| 2005-06-23 | 113.07 |
| 2005-06-24 | 113.27 |
| 2005-06-27 | 113.36 |
| 2005-06-28 | 113.20 |
| 2005-06-29 | 113.20 |
| 2005-06-30 | 113.38 |
| 2005-07-01 | 113.12 |
| 2005-07-04 | 113.16 |
| 2005-07-05 | 112.86 |
| 2005-07-06 | 112.95 |
| 2005-07-07 | 113.11 |
| 2005-07-08 | 112.97 |
| 2005-07-11 | 113.07 |
| 2005-07-12 | 113.06 |
| 2005-07-13 | 113.03 |
| 2005-07-14 | 113.09 |
| 2005-07-15 | 113.15 |
| 2005-07-18 | 113.10 |
| 2005-07-19 | 113.10 |
| 2005-07-20 | 113.16 |
| 2005-07-21 | 112.86 |
| 2005-07-22 | 113.00 |
| 2005-07-25 | 112.99 |
| 2005-07-26 | 112.93 |
| 2005-07-27 | 112.87 |
| 2005-07-28 | 113.14 |
| 2005-07-29 | 112.96 |
| 2005-07-31 | 112.98 |
| 2005-08-01 | 112.81 |
| 2005-08-02 | 112.77 |
| 2005-08-03 | 112.96 |
| 2005-08-04 | 113.00 |
| 2005-08-05 | 112.76 |
| 2005-08-08 | 112.62 |
| 2005-08-09 | 112.63 |
| 2005-08-10 | 112.77 |
| 2005-08-11 | 112.97 |
| 2005-08-12 | 113.25 |
| 2005-08-15 | 113.28 |
| 2005-08-16 | 113.49 |
| 2005-08-17 | 113.40 |
| 2005-08-18 | 113.60 |
| 2005-08-19 | 113.62 |
| 2005-08-22 | 113.64 |
| 2005-08-23 | 113.82 |
| 2005-08-24 | 113.80 |
| 2005-08-25 | 113.85 |
| 2005-08-26 | 113.81 |
| 2005-08-29 | 113.89 |
| 2005-08-30 | 114.16 |
| 2005-08-31 | 114.55 |
| 2005-09-01 | 114.80 |
| 2005-09-02 | 114.82 |
| 2005-09-05 | 114.88 |
| 2005-09-06 | 114.67 |
| 2005-09-07 | 114.55 |
| 2005-09-08 | 114.64 |
| 2005-09-09 | 114.76 |
| 2005-09-12 | 114.69 |
| 2005-09-13 | 114.89 |
| 2005-09-14 | 114.88 |
| 2005-09-15 | 114.74 |
| 2005-09-16 | 114.51 |
| 2005-09-19 | 114.61 |
| 2005-09-20 | 114.63 |
| 2005-09-21 | 114.83 |
| 2005-09-22 | 114.88 |
| 2005-09-23 | 114.69 |
| 2005-09-26 | 114.51 |
| 2005-09-27 | 114.50 |
| 2005-09-28 | 114.63 |
| 2005-09-29 | 114.61 |
| 2005-09-30 | 114.46 |
| 2005-10-03 | 114.30 |
| 2005-10-04 | 114.37 |
| 2005-10-05 | 114.41 |
| 2005-10-06 | 114.06 |
| 2005-10-07 | 113.98 |
| 2005-10-10 | 114.05 |
| 2005-10-11 | 114.04 |
| 2005-10-12 | 113.70 |
| 2005-10-13 | 113.22 |
| 2005-10-14 | 113.09 |
| 2005-10-17 | 113.20 |
| 2005-10-18 | 113.39 |
| 2005-10-19 | 113.37 |
| 2005-10-20 | 113.44 |
| 2005-10-21 | 113.65 |
| 2005-10-24 | 113.61 |
| 2005-10-25 | 113.47 |
| 2005-10-26 | 113.05 |
| 2005-10-27 | 113.08 |
| 2005-10-28 | 113.09 |
| 2005-10-31 | 113.22 |
| 2005-11-01 | 113.20 |
| 2005-11-02 | 113.10 |
| 2005-11-03 | 112.94 |
| 2005-11-04 | 112.70 |
| 2005-11-07 | 112.80 |
| 2005-11-08 | 113.15 |
| 2005-11-09 | 113.00 |
| 2005-11-10 | 113.23 |
| 2005-11-11 | 113.27 |
| 2005-11-14 | 113.22 |
| 2005-11-15 | 113.40 |
| 2005-11-16 | 113.67 |
| 2005-11-17 | 113.94 |
| 2005-11-18 | 113.84 |
| 2005-11-21 | 114.06 |
| 2005-11-22 | 114.23 |
| 2005-11-23 | 114.16 |
| 2005-11-24 | 114.18 |
| 2005-11-25 | 114.42 |
| 2005-11-28 | 114.64 |
| 2005-11-29 | 114.43 |
| 2005-11-30 | 114.35 |
| 2005-12-01 | 114.24 |
| 2005-12-02 | 114.27 |
| 2005-12-05 | 114.14 |
| 2005-12-06 | 114.43 |
| 2005-12-07 | 114.45 |
| 2005-12-08 | 114.61 |
| 2005-12-09 | 114.39 |
| 2005-12-12 | 114.38 |
| 2005-12-13 | 114.46 |
| 2005-12-14 | 114.89 |
| 2005-12-15 | 114.83 |
| 2005-12-16 | 114.91 |
| 2005-12-19 | 115.01 |
| 2005-12-20 | 114.91 |
| 2005-12-21 | 114.86 |
| 2005-12-22 | 115.15 |
| 2005-12-23 | 115.38 |
| 2005-12-26 | . |
| 2005-12-27 | 115.62 |
| 2005-12-28 | 115.62 |
| 2005-12-29 | 115.56 |
| 2005-12-30 | 115.59 |
| 2005-12-31 | 115.60 |
| 2006-01-02 | . |
| 2006-01-03 | 115.73 |
| 2006-01-04 | 115.93 |
| 2006-01-05 | 115.99 |
| 2006-01-06 | 115.99 |
| 2006-01-09 | 116.10 |
| 2006-01-10 | 115.90 |
| 2006-01-11 | 115.82 |
| 2006-01-12 | 115.95 |
| 2006-01-13 | 116.20 |
| 2006-01-16 | 116.28 |
| 2006-01-17 | 116.34 |
| 2006-01-18 | 116.38 |
| 2006-01-19 | 116.34 |
| 2006-01-20 | 116.47 |
| 2006-01-23 | 116.50 |
| 2006-01-24 | 116.43 |
| 2006-01-25 | 116.19 |
| 2006-01-26 | 115.92 |
| 2006-01-27 | 115.99 |
| 2006-01-30 | 115.92 |
| 2006-01-31 | 115.87 |
| 2006-02-01 | 115.79 |
| 2006-02-02 | 115.85 |
| 2006-02-03 | 115.97 |
| 2006-02-06 | 116.06 |
| 2006-02-07 | 116.05 |
| 2006-02-08 | 115.92 |
| 2006-02-09 | 115.99 |
| 2006-02-10 | 116.08 |
| 2006-02-13 | 116.20 |
| 2006-02-14 | 116.06 |
| 2006-02-15 | 116.12 |
| 2006-02-16 | 116.16 |
| 2006-02-17 | 116.43 |
| 2006-02-20 | 116.50 |
| 2006-02-21 | 116.47 |
| 2006-02-22 | 116.60 |
| 2006-02-23 | 116.56 |
| 2006-02-24 | 116.62 |
| 2006-02-27 | 116.68 |
| 2006-02-28 | 116.93 |
| 2006-03-01 | 116.84 |
| 2006-03-02 | 116.64 |
| 2006-03-03 | 116.39 |
| 2006-03-06 | 116.21 |
| 2006-03-07 | 115.93 |
| 2006-03-08 | 115.83 |
| 2006-03-09 | 115.78 |
| 2006-03-10 | 115.68 |
| 2006-03-13 | 115.63 |
| 2006-03-14 | 115.97 |
| 2006-03-15 | 115.99 |
| 2006-03-16 | 116.42 |
| 2006-03-17 | 116.47 |
| 2006-03-20 | 116.58 |
| 2006-03-21 | 116.42 |
| 2006-03-22 | 116.38 |
| 2006-03-23 | 116.29 |
| 2006-03-24 | 116.45 |
| 2006-03-27 | 116.46 |
| 2006-03-28 | 116.14 |
| 2006-03-29 | 115.91 |
| 2006-03-30 | 115.76 |
| 2006-03-31 | 115.69 |
| 2006-04-03 | 115.69 |
| 2006-04-04 | 115.75 |
| 2006-04-05 | 115.88 |
| 2006-04-06 | 115.71 |
| 2006-04-07 | 115.44 |
| 2006-04-10 | 115.32 |
| 2006-04-11 | 115.36 |
| 2006-04-12 | 115.26 |
| 2006-04-13 | 115.04 |
| 2006-04-14 | . |
| 2006-04-17 | 115.16 |
| 2006-04-18 | 115.33 |
| 2006-04-19 | 115.29 |
| 2006-04-20 | 115.27 |
| 2006-04-21 | 115.37 |
| 2006-04-24 | 115.56 |
| 2006-04-25 | 115.35 |
| 2006-04-26 | 115.17 |
| 2006-04-27 | 115.27 |
| 2006-04-28 | 115.46 |
| 2006-04-30 | 115.51 |
| 2006-05-01 | 115.30 |
| 2006-05-02 | 115.30 |
| 2006-05-03 | 115.23 |
| 2006-05-04 | 115.22 |
| 2006-05-05 | 115.42 |
| 2006-05-08 | 115.52 |
| 2006-05-09 | 115.53 |
| 2006-05-10 | 115.58 |
| 2006-05-11 | 115.51 |
| 2006-05-12 | 115.29 |
| 2006-05-15 | 115.25 |
| 2006-05-16 | 115.42 |
| 2006-05-17 | 115.24 |
| 2006-05-18 | 115.42 |
| 2006-05-19 | 115.52 |
| 2006-05-22 | 115.50 |
| 2006-05-23 | 115.32 |
| 2006-05-24 | 115.24 |
| 2006-05-25 | 115.14 |
| 2006-05-26 | 115.22 |
| 2006-05-29 | 115.29 |
| 2006-05-30 | 115.25 |
| 2006-05-31 | 115.13 |
| 2006-06-01 | 115.08 |
| 2006-06-02 | 115.59 |
| 2006-06-05 | 115.58 |
| 2006-06-06 | 115.60 |
| 2006-06-07 | 115.51 |
| 2006-06-08 | 115.54 |
| 2006-06-09 | 115.56 |
| 2006-06-12 | 115.59 |
| 2006-06-13 | 115.53 |
| 2006-06-14 | 115.19 |
| 2006-06-15 | 115.01 |
| 2006-06-16 | 114.91 |
| 2006-06-19 | 114.93 |
| 2006-06-20 | 114.78 |
| 2006-06-21 | 114.61 |
| 2006-06-22 | 114.45 |
| 2006-06-23 | 114.06 |
| 2006-06-26 | 113.94 |
| 2006-06-27 | 113.99 |
| 2006-06-28 | 113.83 |
| 2006-06-29 | 114.06 |
| 2006-06-30 | 114.52 |
| 2006-07-03 | 114.61 |
| 2006-07-04 | 114.65 |
| 2006-07-05 | 114.43 |
| 2006-07-06 | 114.56 |
| 2006-07-07 | 114.90 |
| 2006-07-10 | 115.07 |
| 2006-07-11 | 115.27 |
| 2006-07-12 | 115.36 |
| 2006-07-13 | 115.42 |
| 2006-07-14 | 115.44 |
| 2006-07-17 | 115.47 |
| 2006-07-18 | 115.30 |
| 2006-07-19 | 115.63 |
| 2006-07-20 | 115.90 |
| 2006-07-21 | 115.92 |
| 2006-07-24 | 116.03 |
| 2006-07-25 | 116.04 |
| 2006-07-26 | 116.22 |
| 2006-07-27 | 116.35 |
| 2006-07-28 | 116.65 |
| 2006-07-31 | 116.87 |
| 2006-08-01 | 116.91 |
| 2006-08-02 | 117.02 |
| 2006-08-03 | 117.13 |
| 2006-08-04 | 117.35 |
| 2006-08-07 | 117.47 |
| 2006-08-08 | 117.54 |
| 2006-08-09 | 117.57 |
| 2006-08-10 | 117.60 |
| 2006-08-11 | 117.47 |
| 2006-08-14 | 117.40 |
| 2006-08-15 | 117.69 |
| 2006-08-16 | 117.99 |
| 2006-08-17 | 118.17 |
| 2006-08-18 | 118.36 |
| 2006-08-21 | 118.51 |
| 2006-08-22 | 118.62 |
| 2006-08-23 | 118.66 |
| 2006-08-24 | 118.62 |
| 2006-08-25 | 118.69 |
| 2006-08-28 | 118.75 |
| 2006-08-29 | 118.81 |
| 2006-08-30 | 118.94 |
| 2006-08-31 | 119.16 |
| 2006-09-01 | 119.26 |
| 2006-09-04 | 119.33 |
| 2006-09-05 | 119.21 |
| 2006-09-06 | 119.14 |
| 2006-09-07 | 119.13 |
| 2006-09-08 | 119.23 |
| 2006-09-11 | 119.19 |
| 2006-09-12 | 119.25 |
| 2006-09-13 | 119.30 |
| 2006-09-14 | 119.22 |
| 2006-09-15 | 119.16 |
| 2006-09-18 | 119.19 |
| 2006-09-19 | 119.46 |
| 2006-09-20 | 119.50 |
| 2006-09-21 | 119.81 |
| 2006-09-22 | 119.93 |
| 2006-09-25 | 120.17 |
| 2006-09-26 | 120.09 |
| 2006-09-27 | 120.12 |
| 2006-09-28 | 120.06 |
| 2006-09-29 | 120.06 |
| 2006-09-30 | 120.09 |
| 2006-10-02 | 120.15 |
| 2006-10-03 | 120.26 |
| 2006-10-04 | 120.48 |
| 2006-10-05 | 120.44 |
| 2006-10-06 | 120.13 |
| 2006-10-09 | 120.20 |
| 2006-10-10 | 119.91 |
| 2006-10-11 | 119.80 |
| 2006-10-12 | 119.87 |
| 2006-10-13 | 119.82 |
| 2006-10-16 | 119.94 |
| 2006-10-17 | 120.05 |
| 2006-10-18 | 120.18 |
| 2006-10-19 | 120.22 |
| 2006-10-20 | 120.27 |
| 2006-10-23 | 120.19 |
| 2006-10-24 | 120.17 |
| 2006-10-25 | 120.41 |
| 2006-10-26 | 120.73 |
| 2006-10-27 | 121.01 |
| 2006-10-30 | 121.15 |
| 2006-10-31 | 121.49 |
| 2006-11-01 | 121.75 |
| 2006-11-02 | 121.68 |
| 2006-11-03 | 121.35 |
| 2006-11-06 | 121.36 |
| 2006-11-07 | 121.62 |
| 2006-11-08 | 121.81 |
| 2006-11-09 | 121.89 |
| 2006-11-10 | 122.07 |
| 2006-11-13 | 122.10 |
| 2006-11-14 | 122.20 |
| 2006-11-15 | 122.12 |
| 2006-11-16 | 121.94 |
| 2006-11-17 | 122.15 |
| 2006-11-20 | 122.17 |
| 2006-11-21 | 122.25 |
| 2006-11-22 | 122.32 |
| 2006-11-23 | 122.34 |
| 2006-11-24 | 122.45 |
| 2006-11-27 | 122.63 |
| 2006-11-28 | 122.74 |
| 2006-11-29 | 122.71 |
| 2006-11-30 | 123.10 |
| 2006-12-01 | 123.33 |
| 2006-12-04 | 123.47 |
| 2006-12-05 | 123.54 |
| 2006-12-06 | 123.47 |
| 2006-12-07 | 123.47 |
| 2006-12-08 | 123.19 |
| 2006-12-11 | 123.41 |
| 2006-12-12 | 123.58 |
| 2006-12-13 | 123.29 |
| 2006-12-14 | 123.24 |
| 2006-12-15 | 123.23 |
| 2006-12-18 | 123.39 |
| 2006-12-19 | 123.37 |
| 2006-12-20 | 123.42 |
| 2006-12-21 | 123.65 |
| 2006-12-22 | 123.37 |
| 2006-12-25 | . |
| 2006-12-26 | 123.49 |
| 2006-12-27 | 123.32 |
| 2006-12-28 | 123.23 |
| 2006-12-29 | 123.20 |
| 2006-12-31 | 123.24 |
| 2007-01-01 | . |
| 2007-01-02 | 123.31 |
| 2007-01-03 | 123.51 |
| 2007-01-04 | 123.77 |
| 2007-01-05 | 123.71 |
| 2007-01-08 | 123.68 |
| 2007-01-09 | 123.66 |
| 2007-01-10 | 123.46 |
| 2007-01-11 | 123.24 |
| 2007-01-12 | 123.10 |
| 2007-01-15 | 123.17 |
| 2007-01-16 | 123.29 |
| 2007-01-17 | 123.22 |
| 2007-01-18 | 123.45 |
| 2007-01-19 | 123.37 |
| 2007-01-22 | 123.50 |
| 2007-01-23 | 123.36 |
| 2007-01-24 | 123.32 |
| 2007-01-25 | 123.12 |
| 2007-01-26 | 123.00 |
| 2007-01-29 | 123.00 |
| 2007-01-30 | 122.94 |
| 2007-01-31 | 123.20 |
| 2007-02-01 | 123.18 |
| 2007-02-02 | 123.28 |
| 2007-02-05 | 123.55 |
| 2007-02-06 | 123.81 |
| 2007-02-07 | 124.01 |
| 2007-02-08 | 124.08 |
| 2007-02-09 | 123.96 |
| 2007-02-12 | 123.95 |
| 2007-02-13 | 123.84 |
| 2007-02-14 | 124.30 |
| 2007-02-15 | 124.48 |
| 2007-02-16 | 124.63 |
| 2007-02-19 | 124.71 |
| 2007-02-20 | 124.75 |
| 2007-02-21 | 124.76 |
| 2007-02-22 | 124.62 |
| 2007-02-23 | 124.88 |
| 2007-02-26 | 125.17 |
| 2007-02-27 | 125.50 |
| 2007-02-28 | 125.36 |
| 2007-03-01 | 125.35 |
| 2007-03-02 | 125.46 |
| 2007-03-05 | 125.26 |
| 2007-03-06 | 125.21 |
| 2007-03-07 | 125.41 |
| 2007-03-08 | 125.47 |
| 2007-03-09 | 125.23 |
| 2007-03-12 | 125.46 |
| 2007-03-13 | 125.72 |
| 2007-03-14 | 125.58 |
| 2007-03-15 | 125.49 |
| 2007-03-16 | 125.42 |
| 2007-03-19 | 125.48 |
| 2007-03-20 | 125.62 |
| 2007-03-21 | 125.86 |
| 2007-03-22 | 125.75 |
| 2007-03-23 | 125.71 |
| 2007-03-26 | 125.87 |
| 2007-03-27 | 125.88 |
| 2007-03-28 | 125.79 |
| 2007-03-29 | 125.75 |
| 2007-03-30 | 125.78 |
| 2007-03-31 | 125.79 |
| 2007-04-02 | 125.88 |
| 2007-04-03 | 125.80 |
| 2007-04-04 | 125.91 |
| 2007-04-05 | 125.89 |
| 2007-04-06 | . |
| 2007-04-09 | 125.79 |
| 2007-04-10 | 125.83 |
| 2007-04-11 | 125.82 |
| 2007-04-12 | 125.84 |
| 2007-04-13 | 125.81 |
| 2007-04-16 | 125.97 |
| 2007-04-17 | 126.26 |
| 2007-04-18 | 126.45 |
| 2007-04-19 | 126.46 |
| 2007-04-20 | 126.50 |
| 2007-04-23 | 126.75 |
| 2007-04-24 | 126.88 |
| 2007-04-25 | 126.86 |
| 2007-04-26 | 126.72 |
| 2007-04-27 | 126.66 |
| 2007-04-30 | 127.01 |
| 2007-05-01 | 127.00 |
| 2007-05-02 | 127.01 |
| 2007-05-03 | 126.94 |
| 2007-05-04 | 127.00 |
| 2007-05-07 | 127.11 |
| 2007-05-08 | 127.16 |
| 2007-05-09 | 127.03 |
| 2007-05-10 | 127.11 |
| 2007-05-11 | 127.00 |
| 2007-05-14 | 126.97 |
| 2007-05-15 | 126.85 |
| 2007-05-16 | 126.92 |
| 2007-05-17 | 126.83 |
| 2007-05-18 | 126.63 |
| 2007-05-21 | 126.73 |
| 2007-05-22 | 126.67 |
| 2007-05-23 | 126.53 |
| 2007-05-24 | 126.55 |
| 2007-05-25 | 126.46 |
| 2007-05-28 | . |
| 2007-05-29 | 126.42 |
| 2007-05-30 | 126.36 |
| 2007-05-31 | 126.35 |
| 2007-06-01 | 126.15 |
| 2007-06-04 | 126.29 |
| 2007-06-05 | 126.14 |
| 2007-06-06 | 126.00 |
| 2007-06-07 | 125.37 |
| 2007-06-08 | 124.93 |
| 2007-06-11 | 124.96 |
| 2007-06-12 | 124.44 |
| 2007-06-13 | 124.53 |
| 2007-06-14 | 124.46 |
| 2007-06-15 | 124.78 |
| 2007-06-18 | 125.09 |
| 2007-06-19 | 125.41 |
| 2007-06-20 | 125.37 |
| 2007-06-21 | 125.14 |
| 2007-06-22 | 125.27 |
| 2007-06-25 | 125.49 |
| 2007-06-26 | 125.32 |
| 2007-06-27 | 125.31 |
| 2007-06-28 | 125.02 |
| 2007-06-29 | 125.37 |
| 2007-06-30 | 125.39 |
| 2007-07-02 | 125.55 |
| 2007-07-03 | 125.47 |
| 2007-07-04 | 125.48 |
| 2007-07-05 | 125.18 |
| 2007-07-06 | 124.97 |
| 2007-07-09 | 125.13 |
| 2007-07-10 | 125.52 |
| 2007-07-11 | 125.28 |
| 2007-07-12 | 125.18 |
| 2007-07-13 | 125.27 |
| 2007-07-16 | 125.56 |
| 2007-07-17 | 125.48 |
| 2007-07-18 | 125.67 |
| 2007-07-19 | 125.52 |
| 2007-07-20 | 125.70 |
| 2007-07-23 | 125.60 |
| 2007-07-24 | 125.36 |
| 2007-07-25 | 125.34 |
| 2007-07-26 | 125.39 |
| 2007-07-27 | 125.00 |
| 2007-07-30 | 124.51 |
| 2007-07-31 | 124.38 |
| 2007-08-01 | 124.42 |
| 2007-08-02 | 124.56 |
| 2007-08-03 | 124.80 |
| 2007-08-06 | 124.67 |
| 2007-08-07 | 124.69 |
| 2007-08-08 | 124.53 |
| 2007-08-09 | 124.70 |
| 2007-08-10 | 124.62 |
| 2007-08-13 | 124.73 |
| 2007-08-14 | 124.66 |
| 2007-08-15 | 124.59 |
| 2007-08-16 | 124.64 |
| 2007-08-17 | 124.25 |
| 2007-08-20 | 124.23 |
| 2007-08-21 | 124.28 |
| 2007-08-22 | 124.29 |
| 2007-08-23 | 124.44 |
| 2007-08-24 | 124.46 |
| 2007-08-27 | 124.85 |
| 2007-08-28 | 125.02 |
| 2007-08-29 | 124.98 |
| 2007-08-30 | 125.15 |
| 2007-08-31 | 125.02 |
| 2007-09-03 | 125.09 |
| 2007-09-04 | 125.05 |
| 2007-09-05 | 125.33 |
| 2007-09-06 | 125.50 |
| 2007-09-07 | 125.90 |
| 2007-09-10 | 126.10 |
| 2007-09-11 | 125.99 |
| 2007-09-12 | 125.95 |
| 2007-09-13 | 125.81 |
| 2007-09-14 | 126.01 |
| 2007-09-17 | 126.13 |
| 2007-09-18 | 126.17 |
| 2007-09-19 | 126.41 |
| 2007-09-20 | 126.06 |
| 2007-09-21 | 126.20 |
| 2007-09-24 | 126.47 |
| 2007-09-25 | 126.50 |
| 2007-09-26 | 126.57 |
| 2007-09-27 | 126.64 |
| 2007-09-28 | 126.56 |
| 2007-09-30 | 126.61 |
| 2007-10-01 | 126.62 |
| 2007-10-02 | 126.83 |
| 2007-10-03 | 126.73 |
| 2007-10-04 | 126.40 |
| 2007-10-05 | 126.08 |
| 2007-10-08 | 126.16 |
| 2007-10-09 | 126.43 |
| 2007-10-10 | 126.71 |
| 2007-10-11 | 126.82 |
| 2007-10-12 | 126.87 |
| 2007-10-15 | 126.96 |
| 2007-10-16 | 127.06 |
| 2007-10-17 | 127.46 |
| 2007-10-18 | 127.68 |
| 2007-10-19 | 128.07 |
| 2007-10-22 | 128.09 |
| 2007-10-23 | 128.10 |
| 2007-10-24 | 128.39 |
| 2007-10-25 | 128.24 |
| 2007-10-26 | 128.15 |
| 2007-10-29 | 128.32 |
| 2007-10-30 | 128.26 |
| 2007-10-31 | 128.15 |
| 2007-11-01 | 128.32 |
| 2007-11-02 | 128.67 |
| 2007-11-05 | 128.59 |
| 2007-11-06 | 128.23 |
| 2007-11-07 | 128.35 |
| 2007-11-08 | 128.30 |
| 2007-11-09 | 128.30 |
| 2007-11-12 | 128.37 |
| 2007-11-13 | 128.05 |
| 2007-11-14 | 127.90 |
| 2007-11-15 | 128.14 |
| 2007-11-16 | 128.07 |
| 2007-11-19 | 128.33 |
| 2007-11-20 | 128.10 |
| 2007-11-21 | 128.11 |
| 2007-11-22 | 128.14 |
| 2007-11-23 | 127.78 |
| 2007-11-26 | 128.16 |
| 2007-11-27 | 127.55 |
| 2007-11-28 | 127.47 |
| 2007-11-29 | 127.68 |
| 2007-11-30 | 127.77 |
| 2007-12-03 | 128.20 |
| 2007-12-04 | 128.35 |
| 2007-12-05 | 128.13 |
| 2007-12-06 | 127.70 |
| 2007-12-07 | 127.34 |
| 2007-12-10 | 127.40 |
| 2007-12-11 | 127.92 |
| 2007-12-12 | 127.85 |
| 2007-12-13 | 127.44 |
| 2007-12-14 | 127.12 |
| 2007-12-17 | 127.32 |
| 2007-12-18 | 127.58 |
| 2007-12-19 | 127.76 |
| 2007-12-20 | 127.95 |
| 2007-12-21 | 127.39 |
| 2007-12-24 | 127.41 |
| 2007-12-25 | . |
| 2007-12-26 | 127.15 |
| 2007-12-27 | 127.55 |
| 2007-12-28 | 127.83 |
| 2007-12-31 | 128.22 |
| 2008-01-01 | . |
| 2008-01-02 | 128.74 |
| 2008-01-03 | 128.73 |
| 2008-01-04 | 128.93 |
| 2008-01-07 | 129.02 |
| 2008-01-08 | 129.09 |
| 2008-01-09 | 129.20 |
| 2008-01-10 | 128.75 |
| 2008-01-11 | 128.99 |
| 2008-01-14 | 128.92 |
| 2008-01-15 | 129.17 |
| 2008-01-16 | 129.08 |
| 2008-01-17 | 129.25 |
| 2008-01-18 | 128.95 |
| 2008-01-21 | 129.03 |
| 2008-01-22 | 129.41 |
| 2008-01-23 | 129.32 |
| 2008-01-24 | 128.69 |
| 2008-01-25 | 129.08 |
| 2008-01-28 | 129.13 |
| 2008-01-29 | 129.00 |
| 2008-01-30 | 128.92 |
| 2008-01-31 | 128.87 |
| 2008-02-01 | 129.20 |
| 2008-02-04 | 129.16 |
| 2008-02-05 | 129.40 |
| 2008-02-06 | 129.37 |
| 2008-02-07 | 128.73 |
| 2008-02-08 | 128.93 |
| 2008-02-11 | 128.99 |
| 2008-02-12 | 128.86 |
| 2008-02-13 | 128.75 |
| 2008-02-14 | 128.38 |
| 2008-02-15 | 128.45 |
| 2008-02-18 | 128.53 |
| 2008-02-19 | 128.00 |
| 2008-02-20 | 127.86 |
| 2008-02-21 | 128.20 |
| 2008-02-22 | 128.02 |
| 2008-02-25 | 127.71 |
| 2008-02-26 | 127.96 |
| 2008-02-27 | 128.17 |
| 2008-02-28 | 128.66 |
| 2008-02-29 | 129.29 |
| 2008-03-03 | 129.31 |
| 2008-03-04 | 129.18 |
| 2008-03-05 | 128.72 |
| 2008-03-06 | 128.97 |
| 2008-03-07 | 129.10 |
| 2008-03-10 | 129.25 |
| 2008-03-11 | 128.40 |
| 2008-03-12 | 128.90 |
| 2008-03-13 | 128.47 |
| 2008-03-14 | 128.91 |
| 2008-03-17 | 129.07 |
| 2008-03-18 | 128.59 |
| 2008-03-19 | 129.00 |
| 2008-03-20 | 128.92 |
| 2008-03-21 | . |
| 2008-03-24 | 128.24 |
| 2008-03-25 | 128.20 |
| 2008-03-26 | 128.26 |
| 2008-03-27 | 128.05 |
| 2008-03-28 | 128.20 |
| 2008-03-31 | 128.24 |
| 2008-04-01 | 127.91 |
| 2008-04-02 | 127.85 |
| 2008-04-03 | 127.85 |
| 2008-04-04 | 128.27 |
| 2008-04-07 | 128.08 |
| 2008-04-08 | 128.32 |
| 2008-04-09 | 128.79 |
| 2008-04-10 | 128.57 |
| 2008-04-11 | 128.83 |
| 2008-04-14 | 128.84 |
| 2008-04-15 | 128.77 |
| 2008-04-16 | 128.38 |
| 2008-04-17 | 128.46 |
| 2008-04-18 | 128.61 |
| 2008-04-21 | 128.88 |
| 2008-04-22 | 128.86 |
| 2008-04-23 | 128.95 |
| 2008-04-24 | 128.70 |
| 2008-04-25 | 128.76 |
| 2008-04-28 | 128.98 |
| 2008-04-29 | 129.10 |
| 2008-04-30 | 129.51 |
| 2008-05-01 | 129.51 |
| 2008-05-02 | 129.46 |
| 2008-05-05 | 129.62 |
| 2008-05-06 | 129.58 |
| 2008-05-07 | 129.71 |
| 2008-05-08 | 129.98 |
| 2008-05-09 | 130.19 |
| 2008-05-12 | 130.24 |
| 2008-05-13 | 129.88 |
| 2008-05-14 | 129.83 |
| 2008-05-15 | 130.14 |
| 2008-05-16 | 130.15 |
| 2008-05-19 | 130.38 |
| 2008-05-20 | 130.77 |
| 2008-05-21 | 130.68 |
| 2008-05-22 | 130.26 |
| 2008-05-23 | 130.57 |
| 2008-05-26 | 130.65 |
| 2008-05-27 | 130.17 |
| 2008-05-28 | 130.08 |
| 2008-05-29 | 129.83 |
| 2008-05-30 | 129.98 |
| 2008-05-31 | 129.99 |
| 2008-06-02 | 130.34 |
| 2008-06-03 | 130.63 |
| 2008-06-04 | 130.45 |
| 2008-06-05 | 130.29 |
| 2008-06-06 | 130.66 |
| 2008-06-09 | 130.38 |
| 2008-06-10 | 129.78 |
| 2008-06-11 | 129.65 |
| 2008-06-12 | 129.24 |
| 2008-06-13 | 128.90 |
| 2008-06-16 | 128.85 |
| 2008-06-17 | 129.00 |
| 2008-06-18 | 129.34 |
| 2008-06-19 | 129.04 |
| 2008-06-20 | 129.32 |
| 2008-06-23 | 129.11 |
| 2008-06-24 | 129.20 |
| 2008-06-25 | 129.04 |
| 2008-06-26 | 129.32 |
| 2008-06-27 | 129.25 |
| 2008-06-30 | 129.35 |
| 2008-07-01 | 129.03 |
| 2008-07-02 | 129.11 |
| 2008-07-03 | 129.02 |
| 2008-07-04 | 129.05 |
| 2008-07-07 | 129.02 |
| 2008-07-08 | 128.98 |
| 2008-07-09 | 129.13 |
| 2008-07-10 | 129.13 |
| 2008-07-11 | 128.64 |
| 2008-07-14 | 129.12 |
| 2008-07-15 | 128.89 |
| 2008-07-16 | 128.59 |
| 2008-07-17 | 128.29 |
| 2008-07-18 | 128.21 |
| 2008-07-21 | 128.43 |
| 2008-07-22 | 128.16 |
| 2008-07-23 | 128.09 |
| 2008-07-24 | 128.61 |
| 2008-07-25 | 128.22 |
| 2008-07-28 | 128.58 |
| 2008-07-29 | 128.44 |
| 2008-07-30 | 128.57 |
| 2008-07-31 | 128.78 |
| 2008-08-01 | 128.95 |
| 2008-08-04 | 128.89 |
| 2008-08-05 | 128.68 |
| 2008-08-06 | 128.58 |
| 2008-08-07 | 129.06 |
| 2008-08-08 | 128.84 |
| 2008-08-11 | 128.70 |
| 2008-08-12 | 128.91 |
| 2008-08-13 | 128.84 |
| 2008-08-14 | 129.11 |
| 2008-08-15 | 129.21 |
| 2008-08-18 | 129.37 |
| 2008-08-19 | 129.28 |
| 2008-08-20 | 129.43 |
| 2008-08-21 | 129.28 |
| 2008-08-22 | 129.10 |
| 2008-08-25 | 129.47 |
| 2008-08-26 | 129.47 |
| 2008-08-27 | 129.57 |
| 2008-08-28 | 129.60 |
| 2008-08-29 | 129.49 |
| 2008-08-31 | 129.51 |
| 2008-09-01 | 129.55 |
| 2008-09-02 | 129.84 |
| 2008-09-03 | 129.78 |
| 2008-09-04 | 129.88 |
| 2008-09-05 | 129.59 |
| 2008-09-08 | 129.62 |
| 2008-09-09 | 129.64 |
| 2008-09-10 | 129.27 |
| 2008-09-11 | 129.17 |
| 2008-09-12 | 128.37 |
| 2008-09-15 | 128.89 |
| 2008-09-16 | 127.63 |
| 2008-09-17 | 126.96 |
| 2008-09-18 | 126.03 |
| 2008-09-19 | 124.21 |
| 2008-09-22 | 124.03 |
| 2008-09-23 | 123.48 |
| 2008-09-24 | 123.43 |
| 2008-09-25 | 122.50 |
| 2008-09-26 | 122.15 |
| 2008-09-29 | 122.58 |
| 2008-09-30 | 120.58 |
| 2008-10-01 | 120.11 |
| 2008-10-02 | 120.44 |
| 2008-10-03 | 119.97 |
| 2008-10-06 | 119.99 |
| 2008-10-07 | 118.50 |
| 2008-10-08 | 116.67 |
| 2008-10-09 | 114.68 |
| 2008-10-10 | 112.74 |
| 2008-10-13 | 112.71 |
| 2008-10-14 | 109.90 |
| 2008-10-15 | 109.24 |
| 2008-10-16 | 107.93 |
| 2008-10-17 | 107.08 |
| 2008-10-20 | 106.32 |
| 2008-10-21 | 105.09 |
| 2008-10-22 | 103.57 |
| 2008-10-23 | 102.02 |
| 2008-10-24 | 99.00 |
| 2008-10-27 | 97.22 |
| 2008-10-28 | 96.13 |
| 2008-10-29 | 95.83 |
| 2008-10-30 | 96.05 |
| 2008-10-31 | 97.97 |
| 2008-11-03 | 98.65 |
| 2008-11-04 | 99.64 |
| 2008-11-05 | 101.40 |
| 2008-11-06 | 101.33 |
| 2008-11-07 | 101.28 |
| 2008-11-10 | 101.72 |
| 2008-11-11 | 101.74 |
| 2008-11-12 | 101.81 |
| 2008-11-13 | 101.10 |
| 2008-11-14 | 101.22 |
| 2008-11-17 | 101.35 |
| 2008-11-18 | 101.52 |
| 2008-11-19 | 101.56 |
| 2008-11-20 | 101.91 |
| 2008-11-21 | 101.18 |
| 2008-11-24 | 100.75 |
| 2008-11-25 | 101.27 |
| 2008-11-26 | 101.64 |
| 2008-11-27 | 101.68 |
| 2008-11-28 | 102.22 |
| 2008-11-30 | 102.27 |
| 2008-12-01 | 103.00 |
| 2008-12-02 | 103.01 |
| 2008-12-03 | 103.25 |
| 2008-12-04 | 103.56 |
| 2008-12-05 | 103.33 |
| 2008-12-08 | 102.96 |
| 2008-12-09 | 103.29 |
| 2008-12-10 | 103.54 |
| 2008-12-11 | 104.07 |
| 2008-12-12 | 104.60 |
| 2008-12-15 | 104.64 |
| 2008-12-16 | 105.10 |
| 2008-12-17 | 105.82 |
| 2008-12-18 | 106.38 |
| 2008-12-19 | 106.54 |
| 2008-12-22 | 106.69 |
| 2008-12-23 | 106.79 |
| 2008-12-24 | 106.50 |
| 2008-12-25 | . |
| 2008-12-26 | 106.67 |
| 2008-12-29 | 106.88 |
| 2008-12-30 | 107.05 |
| 2008-12-31 | 107.32 |
| 2009-01-01 | . |
| 2009-01-02 | 106.97 |
| 2009-01-05 | 107.11 |
| 2009-01-06 | 107.42 |
| 2009-01-07 | 108.36 |
| 2009-01-08 | 108.98 |
| 2009-01-09 | 109.64 |
| 2009-01-12 | 110.22 |
| 2009-01-13 | 110.56 |
| 2009-01-14 | 111.07 |
| 2009-01-15 | 111.19 |
| 2009-01-16 | 111.07 |
| 2009-01-19 | 111.15 |
| 2009-01-20 | 110.95 |
| 2009-01-21 | 110.09 |
| 2009-01-22 | 110.09 |
| 2009-01-23 | 110.07 |
| 2009-01-26 | 110.04 |
| 2009-01-27 | 110.42 |
| 2009-01-28 | 110.44 |
| 2009-01-29 | 110.62 |
| 2009-01-30 | 110.79 |
| 2009-01-31 | 110.81 |
| 2009-02-02 | 111.17 |
| 2009-02-03 | 110.81 |
| 2009-02-04 | 110.66 |
| 2009-02-05 | 110.78 |
| 2009-02-06 | 110.57 |
| 2009-02-09 | 110.93 |
| 2009-02-10 | 111.59 |
| 2009-02-11 | 111.63 |
| 2009-02-12 | 111.19 |
| 2009-02-13 | 110.54 |
| 2009-02-16 | 110.59 |
| 2009-02-17 | 110.57 |
| 2009-02-18 | 110.05 |
| 2009-02-19 | 109.70 |
| 2009-02-20 | 109.15 |
| 2009-02-23 | 109.22 |
| 2009-02-24 | 109.30 |
| 2009-02-25 | 108.41 |
| 2009-02-26 | 108.41 |
| 2009-02-27 | 108.44 |
| 2009-02-28 | 108.52 |
| 2009-03-02 | 108.46 |
| 2009-03-03 | 107.99 |
| 2009-03-04 | 107.60 |
| 2009-03-05 | 108.38 |
| 2009-03-06 | 108.34 |
| 2009-03-09 | 108.04 |
| 2009-03-10 | 107.78 |
| 2009-03-11 | 108.09 |
| 2009-03-12 | 108.40 |
| 2009-03-13 | 108.96 |
| 2009-03-16 | 109.14 |
| 2009-03-17 | 108.98 |
| 2009-03-18 | 110.18 |
| 2009-03-19 | 110.38 |
| 2009-03-20 | 110.70 |
| 2009-03-23 | 111.31 |
| 2009-03-24 | 111.59 |
| 2009-03-25 | 112.16 |
| 2009-03-26 | 112.58 |
| 2009-03-27 | 113.03 |
| 2009-03-30 | 113.19 |
| 2009-03-31 | 113.45 |
| 2009-04-01 | 113.58 |
| 2009-04-02 | 113.54 |
| 2009-04-03 | 113.47 |
| 2009-04-06 | 114.27 |
| 2009-04-07 | 114.82 |
| 2009-04-08 | 115.27 |
| 2009-04-09 | 115.53 |
| 2009-04-10 | . |
| 2009-04-13 | 116.04 |
| 2009-04-14 | 116.76 |
| 2009-04-15 | 117.28 |
| 2009-04-16 | 117.45 |
| 2009-04-17 | 117.78 |
| 2009-04-20 | 118.32 |
| 2009-04-21 | 118.08 |
| 2009-04-22 | 118.14 |
| 2009-04-23 | 118.45 |
| 2009-04-24 | 118.68 |
| 2009-04-27 | 119.03 |
| 2009-04-28 | 118.87 |
| 2009-04-29 | 119.36 |
| 2009-04-30 | 119.64 |
| 2009-05-01 | 119.92 |
| 2009-05-04 | 120.28 |
| 2009-05-05 | 120.75 |
| 2009-05-06 | 121.59 |
| 2009-05-07 | 122.12 |
| 2009-05-08 | 122.73 |
| 2009-05-11 | 123.64 |
| 2009-05-12 | 124.15 |
| 2009-05-13 | 124.15 |
| 2009-05-14 | 124.41 |
| 2009-05-15 | 124.62 |
| 2009-05-18 | 124.50 |
| 2009-05-19 | 124.74 |
| 2009-05-20 | 125.68 |
| 2009-05-21 | 125.76 |
| 2009-05-22 | 125.85 |
| 2009-05-25 | 125.93 |
| 2009-05-26 | 126.05 |
| 2009-05-27 | 126.00 |
| 2009-05-28 | 126.05 |
| 2009-05-29 | 127.11 |
| 2009-05-31 | 127.13 |
| 2009-06-01 | 126.61 |
| 2009-06-02 | 127.42 |
| 2009-06-03 | 128.16 |
| 2009-06-04 | 128.16 |
| 2009-06-05 | 127.85 |
| 2009-06-08 | 127.94 |
| 2009-06-09 | 128.20 |
| 2009-06-10 | 128.32 |
| 2009-06-11 | 128.72 |
| 2009-06-12 | 129.01 |
| 2009-06-15 | 129.39 |
| 2009-06-16 | 129.50 |
| 2009-06-17 | 129.44 |
| 2009-06-18 | 128.91 |
| 2009-06-19 | 129.21 |
| 2009-06-22 | 129.57 |
| 2009-06-23 | 129.53 |
| 2009-06-24 | 129.26 |
| 2009-06-25 | 129.72 |
| 2009-06-26 | 129.86 |
| 2009-06-29 | 130.05 |
| 2009-06-30 | 130.02 |
| 2009-07-01 | 130.17 |
| 2009-07-02 | 130.67 |
| 2009-07-03 | 130.70 |
| 2009-07-06 | 130.63 |
| 2009-07-07 | 130.76 |
| 2009-07-08 | 131.35 |
| 2009-07-09 | 130.97 |
| 2009-07-10 | 131.35 |
| 2009-07-13 | 131.37 |
| 2009-07-14 | 131.04 |
| 2009-07-15 | 130.85 |
| 2009-07-16 | 131.25 |
| 2009-07-17 | 131.18 |
| 2009-07-20 | 131.77 |
| 2009-07-21 | 132.44 |
| 2009-07-22 | 132.47 |
| 2009-07-23 | 132.29 |
| 2009-07-24 | 132.71 |
| 2009-07-27 | 133.01 |
| 2009-07-28 | 133.33 |
| 2009-07-29 | 133.49 |
| 2009-07-30 | 133.90 |
| 2009-07-31 | 134.80 |
| 2009-08-03 | 134.69 |
| 2009-08-04 | 135.12 |
| 2009-08-05 | 135.40 |
| 2009-08-06 | 135.83 |
| 2009-08-07 | 135.77 |
| 2009-08-10 | 136.37 |
| 2009-08-11 | 136.63 |
| 2009-08-12 | 136.70 |
| 2009-08-13 | 136.86 |
| 2009-08-14 | 137.15 |
| 2009-08-17 | 137.37 |
| 2009-08-18 | 137.26 |
| 2009-08-19 | 137.58 |
| 2009-08-20 | 137.55 |
| 2009-08-21 | 137.33 |
| 2009-08-24 | 137.67 |
| 2009-08-25 | 137.98 |
| 2009-08-26 | 138.19 |
| 2009-08-27 | 138.57 |
| 2009-08-28 | 138.73 |
| 2009-08-31 | 139.09 |
| 2009-09-01 | 139.31 |
| 2009-09-02 | 139.52 |
| 2009-09-03 | 139.40 |
| 2009-09-04 | 139.08 |
| 2009-09-07 | 139.16 |
| 2009-09-08 | 139.32 |
| 2009-09-09 | 139.72 |
| 2009-09-10 | 140.51 |
| 2009-09-11 | 140.81 |
| 2009-09-14 | 141.17 |
| 2009-09-15 | 141.30 |
| 2009-09-16 | 142.07 |
| 2009-09-17 | 142.62 |
| 2009-09-18 | 142.92 |
| 2009-09-21 | 143.03 |
| 2009-09-22 | 143.09 |
| 2009-09-23 | 143.38 |
| 2009-09-24 | 143.56 |
| 2009-09-25 | 143.67 |
| 2009-09-28 | 143.81 |
| 2009-09-29 | 143.87 |
| 2009-09-30 | 144.09 |
| 2009-10-01 | 144.60 |
| 2009-10-02 | 144.60 |
| 2009-10-05 | 144.48 |
| 2009-10-06 | 144.76 |
| 2009-10-07 | 145.34 |
| 2009-10-08 | 145.24 |
| 2009-10-09 | 145.00 |
| 2009-10-12 | 145.09 |
| 2009-10-13 | 145.73 |
| 2009-10-14 | 145.51 |
| 2009-10-15 | 145.57 |
| 2009-10-16 | 145.77 |
| 2009-10-19 | 145.96 |
| 2009-10-20 | 146.13 |
| 2009-10-21 | 145.93 |
| 2009-10-22 | 145.60 |
| 2009-10-23 | 145.38 |
| 2009-10-26 | 145.30 |
| 2009-10-27 | 145.62 |
| 2009-10-28 | 145.53 |
| 2009-10-29 | 144.94 |
| 2009-10-30 | 145.33 |
| 2009-10-31 | 145.35 |
| 2009-11-02 | 145.12 |
| 2009-11-03 | 144.92 |
| 2009-11-04 | 144.44 |
| 2009-11-05 | 144.65 |
| 2009-11-06 | 144.69 |
| 2009-11-09 | 144.93 |
| 2009-11-10 | 145.29 |
| 2009-11-11 | 145.32 |
| 2009-11-12 | 145.61 |
| 2009-11-13 | 145.78 |
| 2009-11-16 | 146.22 |
| 2009-11-17 | 146.42 |
| 2009-11-18 | 146.42 |
| 2009-11-19 | 146.67 |
| 2009-11-20 | 146.70 |
| 2009-11-23 | 146.75 |
| 2009-11-24 | 146.91 |
| 2009-11-25 | 146.75 |
| 2009-11-26 | 146.78 |
| 2009-11-27 | 146.87 |
| 2009-11-30 | 146.08 |
| 2009-12-01 | 146.03 |
| 2009-12-02 | 146.04 |
| 2009-12-03 | 145.98 |
| 2009-12-04 | 145.78 |
| 2009-12-07 | 146.27 |
| 2009-12-08 | 146.46 |
| 2009-12-09 | 146.21 |
| 2009-12-10 | 146.05 |
| 2009-12-11 | 145.95 |
| 2009-12-14 | 146.48 |
| 2009-12-15 | 146.37 |
| 2009-12-16 | 146.63 |
| 2009-12-17 | 147.05 |
| 2009-12-18 | 146.97 |
| 2009-12-21 | 146.69 |
| 2009-12-22 | 146.51 |
| 2009-12-23 | 146.56 |
| 2009-12-24 | 146.47 |
| 2009-12-25 | . |
| 2009-12-28 | 146.57 |
| 2009-12-29 | 146.71 |
| 2009-12-30 | 146.89 |
| 2009-12-31 | 146.79 |
| 2010-01-01 | . |
| 2010-01-04 | 147.03 |
| 2010-01-05 | 147.78 |
| 2010-01-06 | 148.20 |
| 2010-01-07 | 148.38 |
| 2010-01-08 | 148.78 |
| 2010-01-11 | 149.39 |
| 2010-01-12 | 149.76 |
| 2010-01-13 | 149.51 |
| 2010-01-14 | 149.80 |
| 2010-01-15 | 149.93 |
| 2010-01-18 | 150.02 |
| 2010-01-19 | 149.94 |
| 2010-01-20 | 150.04 |
| 2010-01-21 | 149.97 |
| 2010-01-22 | 149.73 |
| 2010-01-25 | 149.45 |
| 2010-01-26 | 149.46 |
| 2010-01-27 | 149.37 |
| 2010-01-28 | 149.30 |
| 2010-01-29 | 149.60 |
| 2010-01-31 | 149.63 |
| 2010-02-01 | 149.37 |
| 2010-02-02 | 149.47 |
| 2010-02-03 | 149.33 |
| 2010-02-04 | 149.57 |
| 2010-02-05 | 149.58 |
| 2010-02-08 | 149.16 |
| 2010-02-09 | 148.67 |
| 2010-02-10 | 148.42 |
| 2010-02-11 | 148.45 |
| 2010-02-12 | 148.71 |
| 2010-02-15 | 148.79 |
| 2010-02-16 | 148.87 |
| 2010-02-17 | 148.55 |
| 2010-02-18 | 148.56 |
| 2010-02-19 | 148.79 |
| 2010-02-22 | 148.97 |
| 2010-02-23 | 149.67 |
| 2010-02-24 | 149.86 |
| 2010-02-25 | 150.17 |
| 2010-02-26 | 150.76 |
| 2010-02-28 | 150.87 |
| 2010-03-01 | 150.86 |
| 2010-03-02 | 151.22 |
| 2010-03-03 | 151.34 |
| 2010-03-04 | 151.42 |
| 2010-03-05 | 151.42 |
| 2010-03-08 | 151.87 |
| 2010-03-09 | 152.32 |
| 2010-03-10 | 152.61 |
| 2010-03-11 | 152.75 |
| 2010-03-12 | 152.93 |
| 2010-03-15 | 153.19 |
| 2010-03-16 | 153.59 |
| 2010-03-17 | 153.84 |
| 2010-03-18 | 153.89 |
| 2010-03-19 | 154.02 |
| 2010-03-22 | 154.18 |
| 2010-03-23 | 154.17 |
| 2010-03-24 | 153.64 |
| 2010-03-25 | 153.61 |
| 2010-03-26 | 153.80 |
| 2010-03-29 | 153.94 |
| 2010-03-30 | 154.06 |
| 2010-03-31 | 154.21 |
| 2010-04-01 | 154.21 |
| 2010-04-02 | . |
| 2010-04-05 | 153.80 |
| 2010-04-06 | 154.30 |
| 2010-04-07 | 154.77 |
| 2010-04-08 | 154.57 |
| 2010-04-09 | 154.80 |
| 2010-04-12 | 155.00 |
| 2010-04-13 | 155.29 |
| 2010-04-14 | 155.42 |
| 2010-04-15 | 155.85 |
| 2010-04-16 | 156.20 |
| 2010-04-19 | 156.06 |
| 2010-04-20 | 156.10 |
| 2010-04-21 | 156.47 |
| 2010-04-22 | 156.30 |
| 2010-04-23 | 156.14 |
| 2010-04-26 | 156.22 |
| 2010-04-27 | 156.71 |
| 2010-04-28 | 156.04 |
| 2010-04-29 | 156.03 |
| 2010-04-30 | 156.22 |
| 2010-05-03 | 155.99 |
| 2010-05-04 | 156.41 |
| 2010-05-05 | 155.75 |
| 2010-05-06 | 155.47 |
| 2010-05-07 | 153.81 |
| 2010-05-10 | 154.21 |
| 2010-05-11 | 154.34 |
| 2010-05-12 | 154.37 |
| 2010-05-13 | 154.70 |
| 2010-05-14 | 155.25 |
| 2010-05-17 | 154.90 |
| 2010-05-18 | 155.17 |
| 2010-05-19 | 154.18 |
| 2010-05-20 | 153.70 |
| 2010-05-21 | 153.07 |
| 2010-05-24 | 152.78 |
| 2010-05-25 | 151.79 |
| 2010-05-26 | 151.53 |
| 2010-05-27 | 151.69 |
| 2010-05-28 | 152.57 |
| 2010-05-31 | 152.63 |
| 2010-06-01 | 152.43 |
| 2010-06-02 | 152.49 |
| 2010-06-03 | 152.92 |
| 2010-06-04 | 153.51 |
| 2010-06-07 | 153.18 |
| 2010-06-08 | 152.84 |
| 2010-06-09 | 153.16 |
| 2010-06-10 | 152.86 |
| 2010-06-11 | 153.44 |
| 2010-06-14 | 153.70 |
| 2010-06-15 | 153.86 |
| 2010-06-16 | 154.31 |
| 2010-06-17 | 154.95 |
| 2010-06-18 | 155.22 |
| 2010-06-21 | 155.77 |
| 2010-06-22 | 156.10 |
| 2010-06-23 | 156.20 |
| 2010-06-24 | 155.93 |
| 2010-06-25 | 155.85 |
| 2010-06-28 | 156.15 |
| 2010-06-29 | 156.19 |
| 2010-06-30 | 156.08 |
| 2010-07-01 | 156.06 |
| 2010-07-02 | 155.76 |
| 2010-07-05 | 155.85 |
| 2010-07-06 | 156.34 |
| 2010-07-07 | 156.30 |
| 2010-07-08 | 156.65 |
| 2010-07-09 | 156.78 |
| 2010-07-12 | 157.29 |
| 2010-07-13 | 157.47 |
| 2010-07-14 | 158.02 |
| 2010-07-15 | 158.28 |
| 2010-07-16 | 158.46 |
| 2010-07-19 | 158.38 |
| 2010-07-20 | 158.44 |
| 2010-07-21 | 159.00 |
| 2010-07-22 | 159.12 |
| 2010-07-23 | 159.12 |
| 2010-07-26 | 159.47 |
| 2010-07-27 | 159.50 |
| 2010-07-28 | 160.27 |
| 2010-07-29 | 160.54 |
| 2010-07-30 | 161.00 |
| 2010-07-31 | 161.02 |
| 2010-08-02 | 160.79 |
| 2010-08-03 | 161.58 |
| 2010-08-04 | 161.50 |
| 2010-08-05 | 161.84 |
| 2010-08-06 | 162.23 |
| 2010-08-09 | 162.45 |
| 2010-08-10 | 162.65 |
| 2010-08-11 | 162.99 |
| 2010-08-12 | 162.77 |
| 2010-08-13 | 163.00 |
| 2010-08-16 | 163.64 |
| 2010-08-17 | 163.49 |
| 2010-08-18 | 164.00 |
| 2010-08-19 | 164.43 |
| 2010-08-20 | 164.29 |
| 2010-08-23 | 164.45 |
| 2010-08-24 | 164.77 |
| 2010-08-25 | 164.14 |
| 2010-08-26 | 164.25 |
| 2010-08-27 | 163.39 |
| 2010-08-30 | 164.13 |
| 2010-08-31 | 163.94 |
| 2010-09-01 | 163.48 |
| 2010-09-02 | 163.63 |
| 2010-09-03 | 163.65 |
| 2010-09-06 | 163.74 |
| 2010-09-07 | 164.37 |
| 2010-09-08 | 164.08 |
| 2010-09-09 | 163.45 |
| 2010-09-10 | 163.56 |
| 2010-09-13 | 164.10 |
| 2010-09-14 | 164.44 |
| 2010-09-15 | 164.27 |
| 2010-09-16 | 164.22 |
| 2010-09-17 | 164.37 |
| 2010-09-20 | 164.55 |
| 2010-09-21 | 165.04 |
| 2010-09-22 | 165.17 |
| 2010-09-23 | 165.11 |
| 2010-09-24 | 165.06 |
| 2010-09-27 | 165.68 |
| 2010-09-28 | 165.93 |
| 2010-09-29 | 165.93 |
| 2010-09-30 | 166.07 |
| 2010-10-01 | 166.30 |
| 2010-10-04 | 166.60 |
| 2010-10-05 | 166.79 |
| 2010-10-06 | 167.40 |
| 2010-10-07 | 167.60 |
| 2010-10-08 | 167.91 |
| 2010-10-11 | 168.00 |
| 2010-10-12 | 168.00 |
| 2010-10-13 | 168.27 |
| 2010-10-14 | 168.22 |
| 2010-10-15 | 168.02 |
| 2010-10-18 | 168.07 |
| 2010-10-19 | 167.77 |
| 2010-10-20 | 167.58 |
| 2010-10-21 | 167.41 |
| 2010-10-22 | 167.36 |
| 2010-10-25 | 167.62 |
| 2010-10-26 | 167.38 |
| 2010-10-27 | 167.27 |
| 2010-10-28 | 167.29 |
| 2010-10-29 | 167.62 |
| 2010-10-31 | 167.65 |
| 2010-11-01 | 167.63 |
| 2010-11-02 | 167.97 |
| 2010-11-03 | 167.95 |
| 2010-11-04 | 168.80 |
| 2010-11-05 | 168.73 |
| 2010-11-08 | 168.65 |
| 2010-11-09 | 168.28 |
| 2010-11-10 | 168.10 |
| 2010-11-11 | 168.13 |
| 2010-11-12 | 167.33 |
| 2010-11-15 | 166.47 |
| 2010-11-16 | 166.38 |
| 2010-11-17 | 165.70 |
| 2010-11-18 | 165.82 |
| 2010-11-19 | 165.97 |
| 2010-11-22 | 166.25 |
| 2010-11-23 | 166.16 |
| 2010-11-24 | 165.45 |
| 2010-11-25 | 165.49 |
| 2010-11-26 | 165.76 |
| 2010-11-29 | 165.68 |
| 2010-11-30 | 165.22 |
| 2010-12-01 | 164.64 |
| 2010-12-02 | 164.81 |
| 2010-12-03 | 165.15 |
| 2010-12-06 | 165.88 |
| 2010-12-07 | 165.04 |
| 2010-12-08 | 164.61 |
| 2010-12-09 | 165.02 |
| 2010-12-10 | 164.93 |
| 2010-12-13 | 165.26 |
| 2010-12-14 | 164.63 |
| 2010-12-15 | 164.43 |
| 2010-12-16 | 164.54 |
| 2010-12-17 | 165.20 |
| 2010-12-20 | 164.97 |
| 2010-12-21 | 165.04 |
| 2010-12-22 | 165.04 |
| 2010-12-23 | 164.97 |
| 2010-12-24 | 165.00 |
| 2010-12-27 | 165.29 |
| 2010-12-28 | 164.89 |
| 2010-12-29 | 165.59 |
| 2010-12-30 | 165.42 |
| 2010-12-31 | 165.76 |
| 2011-01-03 | 166.02 |
| 2011-01-04 | 166.23 |
| 2011-01-05 | 166.23 |
| 2011-01-06 | 166.60 |
| 2011-01-07 | 166.78 |
| 2011-01-10 | 166.67 |
| 2011-01-11 | 166.62 |
| 2011-01-12 | 166.83 |
| 2011-01-13 | 167.17 |
| 2011-01-14 | 167.04 |
| 2011-01-17 | 167.12 |
| 2011-01-18 | 167.10 |
| 2011-01-19 | 167.17 |
| 2011-01-20 | 166.73 |
| 2011-01-21 | 166.82 |
| 2011-01-24 | 166.92 |
| 2011-01-25 | 167.04 |
| 2011-01-26 | 166.92 |
| 2011-01-27 | 167.08 |
| 2011-01-28 | 166.90 |
| 2011-01-31 | 166.41 |
| 2011-02-01 | 166.35 |
| 2011-02-02 | 166.40 |
| 2011-02-03 | 166.26 |
| 2011-02-04 | 165.99 |
| 2011-02-07 | 166.22 |
| 2011-02-08 | 165.90 |
| 2011-02-09 | 166.21 |
| 2011-02-10 | 165.84 |
| 2011-02-11 | 165.98 |
| 2011-02-14 | 166.04 |
| 2011-02-15 | 166.03 |
| 2011-02-16 | 166.04 |
| 2011-02-17 | 166.29 |
| 2011-02-18 | 166.35 |
| 2011-02-21 | 166.44 |
| 2011-02-22 | 166.85 |
| 2011-02-23 | 166.35 |
| 2011-02-24 | 166.56 |
| 2011-02-25 | 166.76 |
| 2011-02-28 | 167.03 |
| 2011-03-01 | 167.16 |
| 2011-03-02 | 167.05 |
| 2011-03-03 | 166.86 |
| 2011-03-04 | 167.43 |
| 2011-03-07 | 167.56 |
| 2011-03-08 | 167.48 |
| 2011-03-09 | 167.88 |
| 2011-03-10 | 168.09 |
| 2011-03-11 | 167.97 |
| 2011-03-14 | 168.06 |
| 2011-03-15 | 167.79 |
| 2011-03-16 | 168.18 |
| 2011-03-17 | 168.13 |
| 2011-03-18 | 168.13 |
| 2011-03-21 | 168.18 |
| 2011-03-22 | 168.31 |
| 2011-03-23 | 168.34 |
| 2011-03-24 | 168.39 |
| 2011-03-25 | 168.41 |
| 2011-03-28 | 168.53 |
| 2011-03-29 | 168.43 |
| 2011-03-30 | 168.62 |
| 2011-03-31 | 168.76 |
| 2011-04-01 | 168.86 |
| 2011-04-04 | 169.18 |
| 2011-04-05 | 169.12 |
| 2011-04-06 | 169.10 |
| 2011-04-07 | 169.28 |
| 2011-04-08 | 169.31 |
| 2011-04-11 | 169.38 |
| 2011-04-12 | 169.44 |
| 2011-04-13 | 169.72 |
| 2011-04-14 | 169.54 |
| 2011-04-15 | 169.81 |
| 2011-04-18 | 170.00 |
| 2011-04-19 | 169.98 |
| 2011-04-20 | 169.97 |
| 2011-04-21 | 169.97 |
| 2011-04-22 | . |
| 2011-04-25 | 170.20 |
| 2011-04-26 | 170.46 |
| 2011-04-27 | 170.33 |
| 2011-04-28 | 170.58 |
| 2011-04-29 | 170.87 |
| 2011-04-30 | 170.90 |
| 2011-05-02 | 170.99 |
| 2011-05-03 | 171.13 |
| 2011-05-04 | 171.33 |
| 2011-05-05 | 171.51 |
| 2011-05-06 | 171.54 |
| 2011-05-09 | 171.66 |
| 2011-05-10 | 171.55 |
| 2011-05-11 | 171.85 |
| 2011-05-12 | 171.58 |
| 2011-05-13 | 171.76 |
| 2011-05-16 | 171.98 |
| 2011-05-17 | 172.23 |
| 2011-05-18 | 172.24 |
| 2011-05-19 | 172.38 |
| 2011-05-20 | 172.42 |
| 2011-05-23 | 172.44 |
| 2011-05-24 | 172.32 |
| 2011-05-25 | 172.29 |
| 2011-05-26 | 172.36 |
| 2011-05-27 | 172.21 |
| 2011-05-30 | 172.28 |
| 2011-05-31 | 172.50 |
| 2011-06-01 | 172.88 |
| 2011-06-02 | 172.62 |
| 2011-06-03 | 172.59 |
| 2011-06-06 | 172.60 |
| 2011-06-07 | 172.64 |
| 2011-06-08 | 172.80 |
| 2011-06-09 | 172.54 |
| 2011-06-10 | 172.61 |
| 2011-06-13 | 172.51 |
| 2011-06-14 | 172.23 |
| 2011-06-15 | 172.59 |
| 2011-06-16 | 172.51 |
| 2011-06-17 | 172.17 |
| 2011-06-20 | 171.99 |
| 2011-06-21 | 172.00 |
| 2011-06-22 | 171.84 |
| 2011-06-23 | 171.86 |
| 2011-06-24 | 171.86 |
| 2011-06-27 | 171.70 |
| 2011-06-28 | 171.48 |
| 2011-06-29 | 171.75 |
| 2011-06-30 | 172.09 |
| 2011-07-01 | 172.13 |
| 2011-07-04 | 172.23 |
| 2011-07-05 | 172.64 |
| 2011-07-06 | 172.78 |
| 2011-07-07 | 172.87 |
| 2011-07-08 | 173.32 |
| 2011-07-11 | 173.50 |
| 2011-07-12 | 173.22 |
| 2011-07-13 | 173.48 |
| 2011-07-14 | 173.28 |
| 2011-07-15 | 173.43 |
| 2011-07-18 | 173.43 |
| 2011-07-19 | 173.51 |
| 2011-07-20 | 173.47 |
| 2011-07-21 | 173.41 |
| 2011-07-22 | 173.90 |
| 2011-07-25 | 173.82 |
| 2011-07-26 | 174.13 |
| 2011-07-27 | 174.25 |
| 2011-07-28 | 174.64 |
| 2011-07-29 | 175.37 |
| 2011-07-31 | 175.40 |
| 2011-08-01 | 175.87 |
| 2011-08-02 | 176.51 |
| 2011-08-03 | 176.56 |
| 2011-08-04 | 176.58 |
| 2011-08-05 | 175.40 |
| 2011-08-08 | 174.40 |
| 2011-08-09 | 174.02 |
| 2011-08-10 | 174.22 |
| 2011-08-11 | 172.55 |
| 2011-08-12 | 173.07 |
| 2011-08-15 | 173.31 |
| 2011-08-16 | 173.94 |
| 2011-08-17 | 174.33 |
| 2011-08-18 | 174.21 |
| 2011-08-19 | 174.33 |
| 2011-08-22 | 174.18 |
| 2011-08-23 | 173.49 |
| 2011-08-24 | 172.72 |
| 2011-08-25 | 172.68 |
| 2011-08-26 | 172.41 |
| 2011-08-29 | 172.29 |
| 2011-08-30 | 172.82 |
| 2011-08-31 | 173.27 |
| 2011-09-01 | 173.71 |
| 2011-09-02 | 173.90 |
| 2011-09-05 | 173.99 |
| 2011-09-06 | 173.51 |
| 2011-09-07 | 173.64 |
| 2011-09-08 | 173.98 |
| 2011-09-09 | 174.11 |
| 2011-09-12 | 173.52 |
| 2011-09-13 | 173.17 |
| 2011-09-14 | 172.81 |
| 2011-09-15 | 172.31 |
| 2011-09-16 | 172.35 |
| 2011-09-19 | 172.27 |
| 2011-09-20 | 172.01 |
| 2011-09-21 | 171.71 |
| 2011-09-22 | 170.01 |
| 2011-09-23 | 168.32 |
| 2011-09-26 | 166.80 |
| 2011-09-27 | 166.05 |
| 2011-09-28 | 166.08 |
| 2011-09-29 | 165.98 |
| 2011-09-30 | 165.13 |
| 2011-10-03 | 164.58 |
| 2011-10-04 | 162.52 |
| 2011-10-05 | 162.26 |
| 2011-10-06 | 163.13 |
| 2011-10-07 | 163.94 |
| 2011-10-10 | 164.06 |
| 2011-10-11 | 165.35 |
| 2011-10-12 | 166.53 |
| 2011-10-13 | 167.56 |
| 2011-10-14 | 168.20 |
| 2011-10-17 | 168.96 |
| 2011-10-18 | 169.05 |
| 2011-10-19 | 169.39 |
| 2011-10-20 | 169.19 |
| 2011-10-21 | 169.30 |
| 2011-10-24 | 169.74 |
| 2011-10-25 | 170.67 |
| 2011-10-26 | 170.75 |
| 2011-10-27 | 171.81 |
| 2011-10-28 | 172.58 |
| 2011-10-31 | 173.03 |
| 2011-11-01 | 172.26 |
| 2011-11-02 | 172.36 |
| 2011-11-03 | 172.64 |
| 2011-11-04 | 173.01 |
| 2011-11-07 | 173.03 |
| 2011-11-08 | 173.06 |
| 2011-11-09 | 173.05 |
| 2011-11-10 | 172.52 |
| 2011-11-11 | 172.53 |
| 2011-11-14 | 172.50 |
| 2011-11-15 | 172.33 |
| 2011-11-16 | 172.24 |
| 2011-11-17 | 172.15 |
| 2011-11-18 | 171.84 |
| 2011-11-21 | 171.46 |
| 2011-11-22 | 171.13 |
| 2011-11-23 | 170.84 |
| 2011-11-24 | 170.85 |
| 2011-11-25 | 170.15 |
| 2011-11-28 | 170.57 |
| 2011-11-29 | 170.11 |
| 2011-11-30 | 170.16 |
| 2011-12-01 | 170.40 |
| 2011-12-02 | 170.85 |
| 2011-12-05 | 171.26 |
| 2011-12-06 | 171.08 |
| 2011-12-07 | 171.42 |
| 2011-12-08 | 171.59 |
| 2011-12-09 | 171.19 |
| 2011-12-12 | 171.26 |
| 2011-12-13 | 171.22 |
| 2011-12-14 | 171.12 |
| 2011-12-15 | 170.99 |
| 2011-12-16 | 171.23 |
| 2011-12-19 | 171.28 |
| 2011-12-20 | 171.05 |
| 2011-12-21 | 171.10 |
| 2011-12-22 | 171.25 |
| 2011-12-23 | 171.04 |
| 2011-12-26 | . |
| 2011-12-27 | 171.16 |
| 2011-12-28 | 171.57 |
| 2011-12-29 | 171.78 |
| 2011-12-30 | 171.93 |
| 2011-12-31 | 171.95 |
| 2012-01-02 | . |
| 2012-01-03 | 172.26 |
| 2012-01-04 | 172.35 |
| 2012-01-05 | 172.41 |
| 2012-01-06 | 172.58 |
| 2012-01-09 | 172.65 |
| 2012-01-10 | 172.71 |
| 2012-01-11 | 172.85 |
| 2012-01-12 | 172.90 |
| 2012-01-13 | 173.11 |
| 2012-01-16 | 173.21 |
| 2012-01-17 | 173.33 |
| 2012-01-18 | 173.33 |
| 2012-01-19 | 173.59 |
| 2012-01-20 | 173.65 |
| 2012-01-23 | 173.88 |
| 2012-01-24 | 174.04 |
| 2012-01-25 | 174.49 |
| 2012-01-26 | 175.30 |
| 2012-01-27 | 175.70 |
| 2012-01-30 | 175.87 |
| 2012-01-31 | 176.24 |
| 2012-02-01 | 176.48 |
| 2012-02-02 | 176.74 |
| 2012-02-03 | 176.63 |
| 2012-02-06 | 177.11 |
| 2012-02-07 | 176.96 |
| 2012-02-08 | 177.09 |
| 2012-02-09 | 177.23 |
| 2012-02-10 | 177.60 |
| 2012-02-13 | 177.59 |
| 2012-02-14 | 177.96 |
| 2012-02-15 | 177.99 |
| 2012-02-16 | 177.61 |
| 2012-02-17 | 177.81 |
| 2012-02-20 | 177.91 |
| 2012-02-21 | 178.08 |
| 2012-02-22 | 178.73 |
| 2012-02-23 | 178.97 |
| 2012-02-24 | 179.25 |
| 2012-02-27 | 179.63 |
| 2012-02-28 | 180.01 |
| 2012-02-29 | 180.32 |
| 2012-03-01 | 180.37 |
| 2012-03-02 | 180.87 |
| 2012-03-05 | 180.95 |
| 2012-03-06 | 180.84 |
| 2012-03-07 | 180.70 |
| 2012-03-08 | 180.89 |
| 2012-03-09 | 181.10 |
| 2012-03-12 | 181.28 |
| 2012-03-13 | 181.32 |
| 2012-03-14 | 180.98 |
| 2012-03-15 | 180.97 |
| 2012-03-16 | 180.99 |
| 2012-03-19 | 180.86 |
| 2012-03-20 | 180.80 |
| 2012-03-21 | 181.05 |
| 2012-03-22 | 180.86 |
| 2012-03-23 | 180.93 |
| 2012-03-26 | 181.06 |
| 2012-03-27 | 181.23 |
| 2012-03-28 | 181.20 |
| 2012-03-29 | 181.15 |
| 2012-03-30 | 180.90 |
| 2012-03-31 | 180.92 |
| 2012-04-02 | 180.93 |
| 2012-04-03 | 180.73 |
| 2012-04-04 | 180.78 |
| 2012-04-05 | 180.81 |
| 2012-04-06 | . |
| 2012-04-09 | 181.15 |
| 2012-04-10 | 181.04 |
| 2012-04-11 | 180.84 |
| 2012-04-12 | 180.92 |
| 2012-04-13 | 181.19 |
| 2012-04-16 | 181.32 |
| 2012-04-17 | 181.36 |
| 2012-04-18 | 181.45 |
| 2012-04-19 | 181.54 |
| 2012-04-20 | 181.66 |
| 2012-04-23 | 181.77 |
| 2012-04-24 | 181.80 |
| 2012-04-25 | 182.03 |
| 2012-04-26 | 182.20 |
| 2012-04-27 | 182.48 |
| 2012-04-30 | 182.65 |
| 2012-05-01 | 182.75 |
| 2012-05-02 | 183.09 |
| 2012-05-03 | 183.43 |
| 2012-05-04 | 183.45 |
| 2012-05-07 | 183.41 |
| 2012-05-08 | 183.42 |
| 2012-05-09 | 183.07 |
| 2012-05-10 | 183.11 |
| 2012-05-11 | 183.15 |
| 2012-05-14 | 182.58 |
| 2012-05-15 | 182.04 |
| 2012-05-16 | 181.50 |
| 2012-05-17 | 181.17 |
| 2012-05-18 | 180.54 |
| 2012-05-21 | 180.58 |
| 2012-05-22 | 180.89 |
| 2012-05-23 | 180.61 |
| 2012-05-24 | 180.43 |
| 2012-05-25 | 180.37 |
| 2012-05-28 | 180.47 |
| 2012-05-29 | 180.69 |
| 2012-05-30 | 180.55 |
| 2012-05-31 | 180.38 |
| 2012-06-01 | 180.26 |
| 2012-06-04 | 179.81 |
| 2012-06-05 | 180.10 |
| 2012-06-06 | 180.51 |
| 2012-06-07 | 181.33 |
| 2012-06-08 | 181.37 |
| 2012-06-11 | 181.79 |
| 2012-06-12 | 181.47 |
| 2012-06-13 | 181.96 |
| 2012-06-14 | 182.00 |
| 2012-06-15 | 182.53 |
| 2012-06-18 | 182.77 |
| 2012-06-19 | 183.07 |
| 2012-06-20 | 183.18 |
| 2012-06-21 | 183.18 |
| 2012-06-22 | 182.99 |
| 2012-06-25 | 183.30 |
| 2012-06-26 | 183.27 |
| 2012-06-27 | 183.37 |
| 2012-06-28 | 183.48 |
| 2012-06-29 | 183.80 |
| 2012-06-30 | 183.83 |
| 2012-07-02 | 184.44 |
| 2012-07-03 | 184.70 |
| 2012-07-04 | 184.75 |
| 2012-07-05 | 185.20 |
| 2012-07-06 | 185.46 |
| 2012-07-09 | 185.64 |
| 2012-07-10 | 186.01 |
| 2012-07-11 | 186.20 |
| 2012-07-12 | 186.47 |
| 2012-07-13 | 186.83 |
| 2012-07-16 | 187.28 |
| 2012-07-17 | 187.51 |
| 2012-07-18 | 187.75 |
| 2012-07-19 | 187.88 |
| 2012-07-20 | 188.10 |
| 2012-07-23 | 187.82 |
| 2012-07-24 | 187.67 |
| 2012-07-25 | 187.60 |
| 2012-07-26 | 187.75 |
| 2012-07-27 | 187.74 |
| 2012-07-30 | 188.32 |
| 2012-07-31 | 188.72 |
| 2012-08-01 | 188.74 |
| 2012-08-02 | 189.08 |
| 2012-08-03 | 189.09 |
| 2012-08-06 | 189.73 |
| 2012-08-07 | 189.80 |
| 2012-08-08 | 189.83 |
| 2012-08-09 | 189.84 |
| 2012-08-10 | 189.95 |
| 2012-08-13 | 189.93 |
| 2012-08-14 | 189.75 |
| 2012-08-15 | 189.37 |
| 2012-08-16 | 189.22 |
| 2012-08-17 | 189.32 |
| 2012-08-20 | 189.40 |
| 2012-08-21 | 189.67 |
| 2012-08-22 | 190.17 |
| 2012-08-23 | 190.54 |
| 2012-08-24 | 190.52 |
| 2012-08-27 | 190.72 |
| 2012-08-28 | 190.84 |
| 2012-08-29 | 190.75 |
| 2012-08-30 | 190.73 |
| 2012-08-31 | 190.93 |
| 2012-09-03 | 191.02 |
| 2012-09-04 | 191.10 |
| 2012-09-05 | 191.28 |
| 2012-09-06 | 191.36 |
| 2012-09-07 | 191.79 |
| 2012-09-10 | 192.05 |
| 2012-09-11 | 192.32 |
| 2012-09-12 | 192.47 |
| 2012-09-13 | 192.54 |
| 2012-09-14 | 192.67 |
| 2012-09-17 | 192.87 |
| 2012-09-18 | 192.92 |
| 2012-09-19 | 193.15 |
| 2012-09-20 | 193.06 |
| 2012-09-21 | 193.14 |
| 2012-09-24 | 193.13 |
| 2012-09-25 | 193.08 |
| 2012-09-26 | 192.87 |
| 2012-09-27 | 193.06 |
| 2012-09-28 | 193.45 |
| 2012-09-30 | 193.51 |
| 2012-10-01 | 193.71 |
| 2012-10-02 | 193.92 |
| 2012-10-03 | 194.17 |
| 2012-10-04 | 194.23 |
| 2012-10-05 | 194.31 |
| 2012-10-08 | 194.40 |
| 2012-10-09 | 194.51 |
| 2012-10-10 | 194.66 |
| 2012-10-11 | 195.02 |
| 2012-10-12 | 195.36 |
| 2012-10-15 | 195.64 |
| 2012-10-16 | 195.84 |
| 2012-10-17 | 195.93 |
| 2012-10-18 | 196.20 |
| 2012-10-19 | 196.37 |
| 2012-10-22 | 196.23 |
| 2012-10-23 | 195.98 |
| 2012-10-24 | 195.97 |
| 2012-10-25 | 195.80 |
| 2012-10-26 | 195.91 |
| 2012-10-29 | 196.05 |
| 2012-10-30 | . |
| 2012-10-31 | 196.08 |
| 2012-11-01 | 195.92 |
| 2012-11-02 | 195.96 |
| 2012-11-05 | 196.26 |
| 2012-11-06 | 196.21 |
| 2012-11-07 | 196.61 |
| 2012-11-08 | 196.65 |
| 2012-11-09 | 196.35 |
| 2012-11-12 | 196.43 |
| 2012-11-13 | 196.17 |
| 2012-11-14 | 196.05 |
| 2012-11-15 | 195.76 |
| 2012-11-16 | 195.59 |
| 2012-11-19 | 195.61 |
| 2012-11-20 | 195.64 |
| 2012-11-21 | 195.62 |
| 2012-11-22 | 195.65 |
| 2012-11-23 | 195.75 |
| 2012-11-26 | 196.09 |
| 2012-11-27 | 196.57 |
| 2012-11-28 | 196.81 |
| 2012-11-29 | 197.11 |
| 2012-11-30 | 197.33 |
| 2012-12-03 | 197.45 |
| 2012-12-04 | 197.55 |
| 2012-12-05 | 197.66 |
| 2012-12-06 | 197.82 |
| 2012-12-07 | 197.69 |
| 2012-12-10 | 197.93 |
| 2012-12-11 | 197.99 |
| 2012-12-12 | 197.96 |
| 2012-12-13 | 197.97 |
| 2012-12-14 | 198.15 |
| 2012-12-17 | 198.04 |
| 2012-12-18 | 197.91 |
| 2012-12-19 | 198.22 |
| 2012-12-20 | 198.33 |
| 2012-12-21 | 198.57 |
| 2012-12-24 | 198.58 |
| 2012-12-25 | . |
| 2012-12-26 | 198.63 |
| 2012-12-27 | 198.87 |
| 2012-12-28 | 198.98 |
| 2012-12-31 | 199.08 |
| 2013-01-01 | . |
| 2013-01-02 | 199.18 |
| 2013-01-03 | 199.44 |
| 2013-01-04 | 199.70 |
| 2013-01-07 | 200.01 |
| 2013-01-08 | 200.07 |
| 2013-01-09 | 200.15 |
| 2013-01-10 | 200.20 |
| 2013-01-11 | 200.10 |
| 2013-01-14 | 200.20 |
| 2013-01-15 | 200.34 |
| 2013-01-16 | 200.46 |
| 2013-01-17 | 200.38 |
| 2013-01-18 | 200.44 |
| 2013-01-21 | 200.53 |
| 2013-01-22 | 200.56 |
| 2013-01-23 | 200.64 |
| 2013-01-24 | 200.64 |
| 2013-01-25 | 200.29 |
| 2013-01-28 | 200.12 |
| 2013-01-29 | 199.91 |
| 2013-01-30 | 199.48 |
| 2013-01-31 | 198.96 |
| 2013-02-01 | 198.84 |
| 2013-02-04 | 198.60 |
| 2013-02-05 | 198.37 |
| 2013-02-06 | 198.42 |
| 2013-02-07 | 198.56 |
| 2013-02-08 | 198.69 |
| 2013-02-11 | 198.84 |
| 2013-02-12 | 198.68 |
| 2013-02-13 | 198.53 |
| 2013-02-14 | 198.77 |
| 2013-02-15 | 198.83 |
| 2013-02-18 | 198.91 |
| 2013-02-19 | 198.92 |
| 2013-02-20 | 199.14 |
| 2013-02-21 | 199.04 |
| 2013-02-22 | 199.15 |
| 2013-02-25 | 199.56 |
| 2013-02-26 | 199.56 |
| 2013-02-27 | 199.57 |
| 2013-02-28 | 199.95 |
| 2013-03-01 | 200.09 |
| 2013-03-04 | 200.11 |
| 2013-03-05 | 200.28 |
| 2013-03-06 | 200.14 |
| 2013-03-07 | 200.04 |
| 2013-03-08 | 199.83 |
| 2013-03-11 | 199.86 |
| 2013-03-12 | 200.02 |
| 2013-03-13 | 200.00 |
| 2013-03-14 | 199.86 |
| 2013-03-15 | 199.94 |
| 2013-03-18 | 199.89 |
| 2013-03-19 | 199.99 |
| 2013-03-20 | 199.80 |
| 2013-03-21 | 199.73 |
| 2013-03-22 | 199.70 |
| 2013-03-25 | 199.89 |
| 2013-03-26 | 199.88 |
| 2013-03-27 | 199.84 |
| 2013-03-28 | 199.74 |
| 2013-03-29 | . |
| 2013-03-31 | 199.80 |
| 2013-04-01 | 199.87 |
| 2013-04-02 | 199.94 |
| 2013-04-03 | 200.14 |
| 2013-04-04 | 200.70 |
| 2013-04-05 | 201.18 |
| 2013-04-08 | 201.43 |
| 2013-04-09 | 201.52 |
| 2013-04-10 | 201.38 |
| 2013-04-11 | 201.44 |
| 2013-04-12 | 201.62 |
| 2013-04-15 | 201.50 |
| 2013-04-16 | 201.26 |
| 2013-04-17 | 200.99 |
| 2013-04-18 | 201.00 |
| 2013-04-19 | 201.07 |
| 2013-04-22 | 201.25 |
| 2013-04-23 | 201.42 |
| 2013-04-24 | 201.60 |
| 2013-04-25 | 201.61 |
| 2013-04-26 | 201.74 |
| 2013-04-29 | 201.85 |
| 2013-04-30 | 202.19 |
| 2013-05-01 | 202.49 |
| 2013-05-02 | 202.77 |
| 2013-05-03 | 202.55 |
| 2013-05-06 | 202.60 |
| 2013-05-07 | 202.72 |
| 2013-05-08 | 202.79 |
| 2013-05-09 | 202.85 |
| 2013-05-10 | 202.41 |
| 2013-05-13 | 202.11 |
| 2013-05-14 | 202.03 |
| 2013-05-15 | 201.97 |
| 2013-05-16 | 202.23 |
| 2013-05-17 | 201.89 |
| 2013-05-20 | 201.78 |
| 2013-05-21 | 201.69 |
| 2013-05-22 | 201.40 |
| 2013-05-23 | 200.93 |
| 2013-05-24 | 200.72 |
| 2013-05-27 | 200.81 |
| 2013-05-28 | 200.00 |
| 2013-05-29 | 198.98 |
| 2013-05-30 | 198.73 |
| 2013-05-31 | 198.01 |
| 2013-06-03 | 197.52 |
| 2013-06-04 | 197.44 |
| 2013-06-05 | 196.81 |
| 2013-06-06 | 196.17 |
| 2013-06-07 | 195.84 |
| 2013-06-10 | 195.23 |
| 2013-06-11 | 193.88 |
| 2013-06-12 | 193.84 |
| 2013-06-13 | 194.19 |
| 2013-06-14 | 195.37 |
| 2013-06-17 | 195.50 |
| 2013-06-18 | 195.13 |
| 2013-06-19 | 194.45 |
| 2013-06-20 | 191.15 |
| 2013-06-21 | 190.17 |
| 2013-06-24 | 187.92 |
| 2013-06-25 | 188.30 |
| 2013-06-26 | 189.13 |
| 2013-06-27 | 190.22 |
| 2013-06-28 | 190.67 |
| 2013-06-30 | 190.73 |
| 2013-07-01 | 190.97 |
| 2013-07-02 | 191.50 |
| 2013-07-03 | 191.01 |
| 2013-07-04 | 191.04 |
| 2013-07-05 | 189.94 |
| 2013-07-08 | 189.90 |
| 2013-07-09 | 190.19 |
| 2013-07-10 | 189.91 |
| 2013-07-11 | 190.55 |
| 2013-07-12 | 190.76 |
| 2013-07-15 | 191.34 |
| 2013-07-16 | 191.98 |
| 2013-07-17 | 192.49 |
| 2013-07-18 | 193.13 |
| 2013-07-19 | 193.54 |
| 2013-07-22 | 193.96 |
| 2013-07-23 | 194.04 |
| 2013-07-24 | 193.47 |
| 2013-07-25 | 193.09 |
| 2013-07-26 | 193.11 |
| 2013-07-29 | 193.00 |
| 2013-07-30 | 192.87 |
| 2013-07-31 | 192.59 |
| 2013-08-01 | 192.12 |
| 2013-08-02 | 192.35 |
| 2013-08-05 | 192.43 |
| 2013-08-06 | 192.32 |
| 2013-08-07 | 192.37 |
| 2013-08-08 | 192.49 |
| 2013-08-09 | 192.61 |
| 2013-08-12 | 192.66 |
| 2013-08-13 | 192.29 |
| 2013-08-14 | 192.22 |
| 2013-08-15 | 191.76 |
| 2013-08-16 | 191.37 |
| 2013-08-19 | 190.62 |
| 2013-08-20 | 190.30 |
| 2013-08-21 | 189.72 |
| 2013-08-22 | 189.23 |
| 2013-08-23 | 189.71 |
| 2013-08-26 | 189.92 |
| 2013-08-27 | 190.08 |
| 2013-08-28 | 189.64 |
| 2013-08-29 | 189.71 |
| 2013-08-30 | . |
| 2013-09-02 | 189.71 |
| 2013-09-03 | 189.37 |
| 2013-09-04 | 188.93 |
| 2013-09-05 | 188.42 |
| 2013-09-06 | 188.71 |
| 2013-09-09 | 189.29 |
| 2013-09-10 | 189.31 |
| 2013-09-11 | 189.83 |
| 2013-09-12 | 190.34 |
| 2013-09-13 | 190.49 |
| 2013-09-16 | 191.28 |
| 2013-09-17 | 191.42 |
| 2013-09-18 | 192.32 |
| 2013-09-19 | 193.52 |
| 2013-09-20 | 193.62 |
| 2013-09-23 | 193.65 |
| 2013-09-24 | 193.68 |
| 2013-09-25 | 193.84 |
| 2013-09-26 | 193.65 |
| 2013-09-27 | 193.58 |
| 2013-09-30 | 193.30 |
| 2013-10-01 | 193.28 |
| 2013-10-02 | 193.49 |
| 2013-10-03 | 193.57 |
| 2013-10-04 | 193.59 |
| 2013-10-07 | 193.80 |
| 2013-10-08 | 193.92 |
| 2013-10-09 | 193.99 |
| 2013-10-10 | 194.14 |
| 2013-10-11 | 194.36 |
| 2013-10-14 | 194.45 |
| 2013-10-15 | 194.48 |
| 2013-10-16 | 195.08 |
| 2013-10-17 | 195.77 |
| 2013-10-18 | 196.39 |
| 2013-10-21 | 196.55 |
| 2013-10-22 | 197.08 |
| 2013-10-23 | 197.42 |
| 2013-10-24 | 197.29 |
| 2013-10-25 | 197.38 |
| 2013-10-28 | 197.41 |
| 2013-10-29 | 197.36 |
| 2013-10-30 | 197.46 |
| 2013-10-31 | 197.45 |
| 2013-11-01 | 196.91 |
| 2013-11-04 | 196.75 |
| 2013-11-05 | 196.25 |
| 2013-11-06 | 196.10 |
| 2013-11-07 | 196.19 |
| 2013-11-08 | 195.43 |
| 2013-11-11 | 195.52 |
| 2013-11-12 | 194.50 |
| 2013-11-13 | 194.55 |
| 2013-11-14 | 195.05 |
| 2013-11-15 | 195.36 |
| 2013-11-18 | 195.95 |
| 2013-11-19 | 195.86 |
| 2013-11-20 | 195.60 |
| 2013-11-21 | 195.50 |
| 2013-11-22 | 195.77 |
| 2013-11-25 | 195.98 |
| 2013-11-26 | 196.18 |
| 2013-11-27 | 196.04 |
| 2013-11-28 | 196.07 |
| 2013-11-29 | 196.02 |
| 2013-11-30 | 196.05 |
| 2013-12-02 | 195.58 |
| 2013-12-03 | 195.63 |
| 2013-12-04 | 195.26 |
| 2013-12-05 | 195.24 |
| 2013-12-06 | 195.21 |
| 2013-12-09 | 195.58 |
| 2013-12-10 | 196.20 |
| 2013-12-11 | 196.11 |
| 2013-12-12 | 195.99 |
| 2013-12-13 | 196.20 |
| 2013-12-16 | 196.33 |
| 2013-12-17 | 196.43 |
| 2013-12-18 | 196.40 |
| 2013-12-19 | 196.38 |
| 2013-12-20 | 196.50 |
| 2013-12-23 | 196.58 |
| 2013-12-24 | 196.43 |
| 2013-12-25 | . |
| 2013-12-26 | 196.45 |
| 2013-12-27 | 196.36 |
| 2013-12-30 | 196.58 |
| 2013-12-31 | 196.45 |
| 2014-01-01 | . |
| 2014-01-02 | 196.48 |
| 2014-01-03 | 196.51 |
| 2014-01-06 | 196.85 |
| 2014-01-07 | 197.12 |
| 2014-01-08 | 196.87 |
| 2014-01-09 | 196.97 |
| 2014-01-10 | 197.33 |
| 2014-01-13 | 197.66 |
| 2014-01-14 | 197.65 |
| 2014-01-15 | 197.81 |
| 2014-01-16 | 197.97 |
| 2014-01-17 | 198.11 |
| 2014-01-20 | 198.20 |
| 2014-01-21 | 198.20 |
| 2014-01-22 | 197.94 |
| 2014-01-23 | 197.93 |
| 2014-01-24 | 197.38 |
| 2014-01-27 | 196.98 |
| 2014-01-28 | 197.22 |
| 2014-01-29 | 197.27 |
| 2014-01-30 | 196.97 |
| 2014-01-31 | 196.61 |
| 2014-02-03 | 196.79 |
| 2014-02-04 | 196.89 |
| 2014-02-05 | 197.03 |
| 2014-02-06 | 197.23 |
| 2014-02-07 | 197.50 |
| 2014-02-10 | 197.85 |
| 2014-02-11 | 197.89 |
| 2014-02-12 | 198.01 |
| 2014-02-13 | 198.09 |
| 2014-02-14 | 198.20 |
| 2014-02-17 | 198.29 |
| 2014-02-18 | 198.69 |
| 2014-02-19 | 198.57 |
| 2014-02-20 | 198.56 |
| 2014-02-21 | 198.85 |
| 2014-02-24 | 199.25 |
| 2014-02-25 | 199.61 |
| 2014-02-26 | 199.72 |
| 2014-02-27 | 200.04 |
| 2014-02-28 | 200.47 |
| 2014-03-03 | 199.85 |
| 2014-03-04 | 200.03 |
| 2014-03-05 | 200.17 |
| 2014-03-06 | 200.10 |
| 2014-03-07 | 199.76 |
| 2014-03-10 | 199.51 |
| 2014-03-11 | 199.68 |
| 2014-03-12 | 199.27 |
| 2014-03-13 | 199.31 |
| 2014-03-14 | 198.93 |
| 2014-03-17 | 199.05 |
| 2014-03-18 | 199.44 |
| 2014-03-19 | 199.42 |
| 2014-03-20 | 199.17 |
| 2014-03-21 | 199.29 |
| 2014-03-24 | 199.55 |
| 2014-03-25 | 199.83 |
| 2014-03-26 | 200.51 |
| 2014-03-27 | 201.10 |
| 2014-03-28 | 201.21 |
| 2014-03-31 | 201.44 |
| 2014-04-01 | 201.80 |
| 2014-04-02 | 201.69 |
| 2014-04-03 | 201.67 |
| 2014-04-04 | 202.11 |
| 2014-04-07 | 202.29 |
| 2014-04-08 | 202.58 |
| 2014-04-09 | 202.73 |
| 2014-04-10 | 203.17 |
| 2014-04-11 | 203.07 |
| 2014-04-14 | 202.84 |
| 2014-04-15 | 202.64 |
| 2014-04-16 | 202.64 |
| 2014-04-17 | 202.51 |
| 2014-04-18 | . |
| 2014-04-21 | 202.70 |
| 2014-04-22 | 202.79 |
| 2014-04-23 | 202.86 |
| 2014-04-24 | 202.80 |
| 2014-04-25 | 202.46 |
| 2014-04-28 | 202.50 |
| 2014-04-29 | 202.66 |
| 2014-04-30 | 202.75 |
| 2014-05-01 | 203.09 |
| 2014-05-02 | 203.26 |
| 2014-05-05 | 203.31 |
| 2014-05-06 | 203.54 |
| 2014-05-07 | 204.01 |
| 2014-05-08 | 204.57 |
| 2014-05-09 | 204.52 |
| 2014-05-12 | 204.56 |
| 2014-05-13 | 204.96 |
| 2014-05-14 | 205.34 |
| 2014-05-15 | 205.69 |
| 2014-05-16 | 205.61 |
| 2014-05-19 | 205.72 |
| 2014-05-20 | 205.91 |
| 2014-05-21 | 205.95 |
| 2014-05-22 | 206.03 |
| 2014-05-23 | 206.35 |
| 2014-05-26 | 206.44 |
| 2014-05-27 | 206.76 |
| 2014-05-28 | 207.47 |
| 2014-05-29 | 207.85 |
| 2014-05-30 | 207.89 |
| 2014-05-31 | 207.91 |
| 2014-06-02 | 207.71 |
| 2014-06-03 | 207.39 |
| 2014-06-04 | 207.29 |
| 2014-06-05 | 207.48 |
| 2014-06-06 | 208.13 |
| 2014-06-09 | 208.55 |
| 2014-06-10 | 208.42 |
| 2014-06-11 | 208.18 |
| 2014-06-12 | 208.27 |
| 2014-06-13 | 208.09 |
| 2014-06-16 | 207.86 |
| 2014-06-17 | 207.57 |
| 2014-06-18 | 207.79 |
| 2014-06-19 | 208.18 |
| 2014-06-20 | 208.27 |
| 2014-06-23 | 208.44 |
| 2014-06-24 | 208.89 |
| 2014-06-25 | 208.99 |
| 2014-06-26 | 209.22 |
| 2014-06-27 | 209.20 |
| 2014-06-30 | 209.27 |
| 2014-07-01 | 209.08 |
| 2014-07-02 | 208.90 |
| 2014-07-03 | 208.88 |
| 2014-07-04 | 208.91 |
| 2014-07-07 | 209.20 |
| 2014-07-08 | 209.59 |
| 2014-07-09 | 209.83 |
| 2014-07-10 | 209.74 |
| 2014-07-11 | 209.82 |
| 2014-07-14 | 209.81 |
| 2014-07-15 | 209.78 |
| 2014-07-16 | 209.74 |
| 2014-07-17 | 209.48 |
| 2014-07-18 | 209.33 |
| 2014-07-21 | 209.16 |
| 2014-07-22 | 209.36 |
| 2014-07-23 | 209.68 |
| 2014-07-24 | 209.69 |
| 2014-07-25 | 209.54 |
| 2014-07-28 | 209.26 |
| 2014-07-29 | 209.18 |
| 2014-07-30 | 208.94 |
| 2014-07-31 | 208.74 |
| 2014-08-01 | 208.36 |
| 2014-08-04 | 208.31 |
| 2014-08-05 | 208.09 |
| 2014-08-06 | 207.58 |
| 2014-08-07 | 207.62 |
| 2014-08-08 | 207.44 |
| 2014-08-11 | 207.91 |
| 2014-08-12 | 208.17 |
| 2014-08-13 | 208.68 |
| 2014-08-14 | 209.12 |
| 2014-08-15 | 209.56 |
| 2014-08-18 | 209.67 |
| 2014-08-19 | 209.90 |
| 2014-08-20 | 209.76 |
| 2014-08-21 | 209.94 |
| 2014-08-22 | 209.99 |
| 2014-08-25 | 210.10 |
| 2014-08-26 | 210.42 |
| 2014-08-27 | 210.76 |
| 2014-08-28 | 210.63 |
| 2014-08-29 | 210.42 |
| 2014-08-31 | 210.45 |
| 2014-09-01 | 210.48 |
| 2014-09-02 | 209.96 |
| 2014-09-03 | 210.34 |
| 2014-09-04 | 210.36 |
| 2014-09-05 | 210.27 |
| 2014-09-08 | 210.13 |
| 2014-09-09 | 209.97 |
| 2014-09-10 | 209.51 |
| 2014-09-11 | 209.52 |
| 2014-09-12 | 209.00 |
| 2014-09-15 | 208.83 |
| 2014-09-16 | 208.71 |
| 2014-09-17 | 208.58 |
| 2014-09-18 | 208.50 |
| 2014-09-19 | 208.81 |
| 2014-09-22 | 209.08 |
| 2014-09-23 | 209.16 |
| 2014-09-24 | 209.20 |
| 2014-09-25 | 209.23 |
| 2014-09-26 | 208.78 |
| 2014-09-29 | 208.34 |
| 2014-09-30 | 208.11 |
| 2014-10-01 | 208.37 |
| 2014-10-02 | 208.23 |
| 2014-10-03 | 208.39 |
| 2014-10-06 | 208.68 |
| 2014-10-07 | 208.98 |
| 2014-10-08 | 208.95 |
| 2014-10-09 | 209.13 |
| 2014-10-10 | 208.78 |
| 2014-10-13 | 208.87 |
| 2014-10-14 | 209.06 |
| 2014-10-15 | 208.87 |
| 2014-10-16 | 208.50 |
| 2014-10-17 | 208.89 |
| 2014-10-20 | 209.15 |
| 2014-10-21 | 209.26 |
| 2014-10-22 | 209.44 |
| 2014-10-23 | 209.33 |
| 2014-10-24 | 209.34 |
| 2014-10-27 | 209.59 |
| 2014-10-28 | 209.81 |
| 2014-10-29 | 209.87 |
| 2014-10-30 | 210.10 |
| 2014-10-31 | 210.13 |
| 2014-11-03 | 210.20 |
| 2014-11-04 | 209.76 |
| 2014-11-05 | 209.66 |
| 2014-11-06 | 209.33 |
| 2014-11-07 | 209.18 |
| 2014-11-10 | 209.18 |
| 2014-11-11 | 209.21 |
| 2014-11-12 | 209.12 |
| 2014-11-13 | 209.05 |
| 2014-11-14 | 208.67 |
| 2014-11-17 | 208.23 |
| 2014-11-18 | 208.29 |
| 2014-11-19 | 208.13 |
| 2014-11-20 | 208.07 |
| 2014-11-21 | 208.57 |
| 2014-11-24 | 208.79 |
| 2014-11-25 | 208.95 |
| 2014-11-26 | 209.01 |
| 2014-11-27 | 209.04 |
| 2014-11-28 | 209.01 |
| 2014-11-30 | 209.08 |
| 2014-12-01 | 208.12 |
| 2014-12-02 | 207.53 |
| 2014-12-03 | 207.12 |
| 2014-12-04 | 206.90 |
| 2014-12-05 | 206.17 |
| 2014-12-08 | 205.40 |
| 2014-12-09 | 204.35 |
| 2014-12-10 | 203.62 |
| 2014-12-11 | 203.17 |
| 2014-12-12 | 202.07 |
| 2014-12-15 | 200.33 |
| 2014-12-16 | 198.44 |
| 2014-12-17 | 199.69 |
| 2014-12-18 | 201.42 |
| 2014-12-19 | 202.38 |
| 2014-12-22 | 203.24 |
| 2014-12-23 | 203.15 |
| 2014-12-24 | 203.13 |
| 2014-12-25 | . |
| 2014-12-26 | 203.18 |
| 2014-12-29 | 203.40 |
| 2014-12-30 | 203.39 |
| 2014-12-31 | 203.46 |
| 2015-01-01 | . |
| 2015-01-02 | 203.46 |
| 2015-01-05 | 202.82 |
| 2015-01-06 | 201.74 |
| 2015-01-07 | 202.18 |
| 2015-01-08 | 202.91 |
| 2015-01-09 | 202.93 |
| 2015-01-12 | 202.88 |
| 2015-01-13 | 202.62 |
| 2015-01-14 | 202.59 |
| 2015-01-15 | 203.16 |
| 2015-01-16 | . |
| 2015-01-19 | 202.99 |
| 2015-01-20 | 203.15 |
| 2015-01-21 | 203.01 |
| 2015-01-22 | 203.15 |
| 2015-01-23 | 204.20 |
| 2015-01-26 | 204.03 |
| 2015-01-27 | 203.85 |
| 2015-01-28 | 204.44 |
| 2015-01-29 | 204.10 |
| 2015-01-30 | 204.02 |
| 2015-01-31 | 204.05 |
| 2015-02-02 | 204.27 |
| 2015-02-03 | 204.55 |
| 2015-02-04 | 204.84 |
| 2015-02-05 | 205.20 |
| 2015-02-06 | 205.17 |
| 2015-02-09 | 205.31 |
| 2015-02-10 | 204.78 |
| 2015-02-11 | 204.67 |
| 2015-02-12 | 205.29 |
| 2015-02-13 | 205.99 |
| 2015-02-16 | 206.09 |
| 2015-02-17 | 205.93 |
| 2015-02-18 | 206.63 |
| 2015-02-19 | 206.26 |
| 2015-02-20 | 206.14 |
| 2015-02-23 | 206.11 |
| 2015-02-24 | 206.63 |
| 2015-02-25 | 206.83 |
| 2015-02-26 | 207.00 |
| 2015-02-27 | 207.25 |
| 2015-02-28 | 207.34 |
| 2015-03-02 | 207.23 |
| 2015-03-03 | 207.49 |
| 2015-03-04 | 207.44 |
| 2015-03-05 | 207.65 |
| 2015-03-06 | 207.36 |
| 2015-03-09 | 207.10 |
| 2015-03-10 | 206.69 |
| 2015-03-11 | 206.57 |
| 2015-03-12 | 206.87 |
| 2015-03-13 | 206.29 |
| 2015-03-16 | 205.70 |
| 2015-03-17 | 205.42 |
| 2015-03-18 | 205.72 |
| 2015-03-19 | 206.30 |
| 2015-03-20 | 207.13 |
| 2015-03-23 | 207.76 |
| 2015-03-24 | 208.33 |
| 2015-03-25 | 208.53 |
| 2015-03-26 | 208.18 |
| 2015-03-27 | 208.45 |
| 2015-03-30 | 208.52 |
| 2015-03-31 | 208.65 |
| 2015-04-01 | 209.22 |
| 2015-04-02 | 209.69 |
| 2015-04-03 | . |
| 2015-04-06 | 209.88 |
| 2015-04-07 | 210.48 |
| 2015-04-08 | 211.14 |
| 2015-04-09 | 211.56 |
| 2015-04-10 | 211.92 |
| 2015-04-13 | 212.23 |
| 2015-04-14 | 212.52 |
| 2015-04-15 | 212.67 |
| 2015-04-16 | 212.82 |
| 2015-04-17 | 212.71 |
| 2015-04-20 | 212.49 |
| 2015-04-21 | 212.39 |
| 2015-04-22 | 212.58 |
| 2015-04-23 | 213.13 |
| 2015-04-24 | 213.70 |
| 2015-04-27 | 213.96 |
| 2015-04-28 | 213.63 |
| 2015-04-29 | 213.43 |
| 2015-04-30 | 213.39 |
| 2015-05-01 | 213.00 |
| 2015-05-04 | 213.06 |
| 2015-05-05 | 212.95 |
| 2015-05-06 | 212.99 |
| 2015-05-07 | 212.85 |
| 2015-05-08 | 213.36 |
| 2015-05-11 | 213.25 |
| 2015-05-12 | 212.93 |
| 2015-05-13 | 213.30 |
| 2015-05-14 | 213.54 |
| 2015-05-15 | 213.98 |
| 2015-05-18 | 214.07 |
| 2015-05-19 | 213.66 |
| 2015-05-20 | 213.67 |
| 2015-05-21 | 214.12 |
| 2015-05-22 | 214.13 |
| 2015-05-25 | . |
| 2015-05-26 | 214.40 |
| 2015-05-27 | 214.23 |
| 2015-05-28 | 214.04 |
| 2015-05-29 | 214.02 |
| 2015-05-31 | 214.05 |
| 2015-06-01 | 213.45 |
| 2015-06-02 | 213.16 |
| 2015-06-03 | 212.76 |
| 2015-06-04 | 212.48 |
| 2015-06-05 | 211.85 |
| 2015-06-08 | 211.58 |
| 2015-06-09 | 211.34 |
| 2015-06-10 | 210.98 |
| 2015-06-11 | 211.18 |
| 2015-06-12 | 211.41 |
| 2015-06-15 | 211.38 |
| 2015-06-16 | 211.16 |
| 2015-06-17 | 211.34 |
| 2015-06-18 | 211.53 |
| 2015-06-19 | 211.85 |
| 2015-06-22 | 211.88 |
| 2015-06-23 | 212.03 |
| 2015-06-24 | 212.34 |
| 2015-06-25 | 212.17 |
| 2015-06-26 | 211.76 |
| 2015-06-29 | 211.59 |
| 2015-06-30 | 211.59 |
| 2015-07-01 | 211.55 |
| 2015-07-02 | 211.74 |
| 2015-07-03 | 211.77 |
| 2015-07-06 | 212.02 |
| 2015-07-07 | 211.77 |
| 2015-07-08 | 211.64 |
| 2015-07-09 | 211.39 |
| 2015-07-10 | 211.32 |
| 2015-07-13 | 211.49 |
| 2015-07-14 | 211.57 |
| 2015-07-15 | 211.77 |
| 2015-07-16 | 212.07 |
| 2015-07-17 | 212.20 |
| 2015-07-20 | 212.18 |
| 2015-07-21 | 212.15 |
| 2015-07-22 | 212.12 |
| 2015-07-23 | 211.96 |
| 2015-07-24 | 211.55 |
| 2015-07-27 | 211.05 |
| 2015-07-28 | 210.91 |
| 2015-07-29 | 211.18 |
| 2015-07-30 | 211.48 |
| 2015-07-31 | 211.77 |
| 2015-08-03 | 211.81 |
| 2015-08-04 | 211.55 |
| 2015-08-05 | 211.30 |
| 2015-08-06 | 210.87 |
| 2015-08-07 | 210.84 |
| 2015-08-10 | 210.72 |
| 2015-08-11 | 210.89 |
| 2015-08-12 | 210.80 |
| 2015-08-13 | 210.55 |
| 2015-08-14 | 210.38 |
| 2015-08-17 | 210.38 |
| 2015-08-18 | 210.08 |
| 2015-08-19 | 209.82 |
| 2015-08-20 | 209.24 |
| 2015-08-21 | 208.79 |
| 2015-08-24 | 207.35 |
| 2015-08-25 | 207.33 |
| 2015-08-26 | 207.04 |
| 2015-08-27 | 208.11 |
| 2015-08-28 | 208.52 |
| 2015-08-31 | 208.59 |
| 2015-09-01 | 208.45 |
| 2015-09-02 | 208.12 |
| 2015-09-03 | 208.24 |
| 2015-09-04 | 208.38 |
| 2015-09-07 | 208.47 |
| 2015-09-08 | 208.17 |
| 2015-09-09 | 208.38 |
| 2015-09-10 | 208.07 |
| 2015-09-11 | 208.02 |
| 2015-09-14 | 207.97 |
| 2015-09-15 | 207.99 |
| 2015-09-16 | 208.04 |
| 2015-09-17 | 208.34 |
| 2015-09-18 | 208.89 |
| 2015-09-21 | 208.62 |
| 2015-09-22 | 207.86 |
| 2015-09-23 | 207.64 |
| 2015-09-24 | 206.64 |
| 2015-09-25 | 206.49 |
| 2015-09-28 | 205.94 |
| 2015-09-29 | 205.30 |
| 2015-09-30 | 205.76 |
| 2015-10-01 | 206.30 |
| 2015-10-02 | 206.58 |
| 2015-10-05 | 207.47 |
| 2015-10-06 | 208.20 |
| 2015-10-07 | 208.83 |
| 2015-10-08 | 208.69 |
| 2015-10-09 | 209.35 |
| 2015-10-12 | 209.45 |
| 2015-10-13 | 209.66 |
| 2015-10-14 | 209.66 |
| 2015-10-15 | 210.05 |
| 2015-10-16 | 210.61 |
| 2015-10-19 | 210.77 |
| 2015-10-20 | 210.72 |
| 2015-10-21 | 210.56 |
| 2015-10-22 | 210.74 |
| 2015-10-23 | 211.12 |
| 2015-10-26 | 211.58 |
| 2015-10-27 | 211.50 |
| 2015-10-28 | 211.36 |
| 2015-10-29 | 211.06 |
| 2015-10-30 | 211.16 |
| 2015-10-31 | 211.19 |
| 2015-11-02 | 211.32 |
| 2015-11-03 | 211.85 |
| 2015-11-04 | 212.40 |
| 2015-11-05 | 212.35 |
| 2015-11-06 | 211.74 |
| 2015-11-09 | 211.17 |
| 2015-11-10 | 210.98 |
| 2015-11-11 | 211.02 |
| 2015-11-12 | 210.83 |
| 2015-11-13 | 210.52 |
| 2015-11-16 | 210.49 |
| 2015-11-17 | 210.75 |
| 2015-11-18 | 210.85 |
| 2015-11-19 | 211.28 |
| 2015-11-20 | 211.53 |
| 2015-11-23 | 211.61 |
| 2015-11-24 | 211.51 |
| 2015-11-25 | 211.18 |
| 2015-11-26 | 211.21 |
| 2015-11-27 | 211.20 |
| 2015-11-30 | 210.73 |
| 2015-12-01 | 210.53 |
| 2015-12-02 | 210.42 |
| 2015-12-03 | 209.82 |
| 2015-12-04 | 209.66 |
| 2015-12-07 | 209.64 |
| 2015-12-08 | 208.99 |
| 2015-12-09 | 209.09 |
| 2015-12-10 | 208.63 |
| 2015-12-11 | 207.82 |
| 2015-12-14 | 207.03 |
| 2015-12-15 | 207.29 |
| 2015-12-16 | 207.01 |
| 2015-12-17 | 207.60 |
| 2015-12-18 | 207.34 |
| 2015-12-21 | 207.12 |
| 2015-12-22 | 207.22 |
| 2015-12-23 | 207.32 |
| 2015-12-24 | 207.33 |
| 2015-12-25 | . |
| 2015-12-28 | 207.52 |
| 2015-12-29 | 207.54 |
| 2015-12-30 | 207.46 |
| 2015-12-31 | 207.42 |
| 2016-01-01 | . |
| 2016-01-04 | 207.67 |
| 2016-01-05 | 207.91 |
| 2016-01-06 | 208.04 |
| 2016-01-07 | 207.70 |
| 2016-01-08 | 207.61 |
| 2016-01-11 | 207.34 |
| 2016-01-12 | 206.81 |
| 2016-01-13 | 206.50 |
| 2016-01-14 | 205.90 |
| 2016-01-15 | 205.13 |
| 2016-01-18 | 205.22 |
| 2016-01-19 | 205.15 |
| 2016-01-20 | 204.48 |
| 2016-01-21 | 204.37 |
| 2016-01-22 | 205.15 |
| 2016-01-25 | 205.18 |
| 2016-01-26 | 205.31 |
| 2016-01-27 | 205.67 |
| 2016-01-28 | 206.27 |
| 2016-01-29 | 206.82 |
| 2016-01-31 | 206.85 |
| 2016-02-01 | 206.72 |
| 2016-02-02 | 206.53 |
| 2016-02-03 | 206.59 |
| 2016-02-04 | 207.18 |
| 2016-02-05 | 207.41 |
| 2016-02-08 | 207.39 |
| 2016-02-09 | 207.15 |
| 2016-02-10 | 207.05 |
| 2016-02-11 | 206.41 |
| 2016-02-12 | 206.15 |
| 2016-02-15 | 206.25 |
| 2016-02-16 | 206.67 |
| 2016-02-17 | 207.47 |
| 2016-02-18 | 207.81 |
| 2016-02-19 | 207.98 |
| 2016-02-22 | 208.54 |
| 2016-02-23 | 208.71 |
| 2016-02-24 | 208.63 |
| 2016-02-25 | 208.90 |
| 2016-02-26 | 209.09 |
| 2016-02-29 | 209.40 |
| 2016-03-01 | 209.80 |
| 2016-03-02 | 210.45 |
| 2016-03-03 | 211.04 |
| 2016-03-04 | 211.86 |
| 2016-03-07 | 212.01 |
| 2016-03-08 | 211.94 |
| 2016-03-09 | 212.01 |
| 2016-03-10 | 212.28 |
| 2016-03-11 | 212.66 |
| 2016-03-14 | 212.95 |
| 2016-03-15 | 212.60 |
| 2016-03-16 | 212.61 |
| 2016-03-17 | 213.95 |
| 2016-03-18 | 214.78 |
| 2016-03-21 | 214.91 |
| 2016-03-22 | 214.99 |
| 2016-03-23 | 214.85 |
| 2016-03-24 | 214.48 |
| 2016-03-25 | . |
| 2016-03-28 | 214.63 |
| 2016-03-29 | 214.85 |
| 2016-03-30 | 215.56 |
| 2016-03-31 | 216.11 |
| 2016-04-01 | 216.18 |
| 2016-04-04 | 216.43 |
| 2016-04-05 | 216.19 |
| 2016-04-06 | 216.29 |
| 2016-04-07 | 216.25 |
| 2016-04-08 | 216.44 |
| 2016-04-11 | 216.81 |
| 2016-04-12 | 217.12 |
| 2016-04-13 | 217.99 |
| 2016-04-14 | 218.55 |
| 2016-04-15 | 218.54 |
| 2016-04-18 | 218.53 |
| 2016-04-19 | 219.08 |
| 2016-04-20 | 219.27 |
| 2016-04-21 | 219.29 |
| 2016-04-22 | 219.06 |
| 2016-04-25 | 218.85 |
| 2016-04-26 | 218.70 |
| 2016-04-27 | 219.09 |
| 2016-04-28 | 219.95 |
| 2016-04-29 | 220.05 |
| 2016-04-30 | 220.09 |
| 2016-05-02 | 220.07 |
| 2016-05-03 | 219.86 |
| 2016-05-04 | 219.67 |
| 2016-05-05 | 219.82 |
| 2016-05-06 | 219.81 |
| 2016-05-09 | 219.82 |
| 2016-05-10 | 220.06 |
| 2016-05-11 | 220.46 |
| 2016-05-12 | 220.79 |
| 2016-05-13 | 221.09 |
| 2016-05-16 | 221.01 |
| 2016-05-17 | 221.06 |
| 2016-05-18 | 220.59 |
| 2016-05-19 | 219.80 |
| 2016-05-20 | 220.06 |
| 2016-05-23 | 220.06 |
| 2016-05-24 | 220.23 |
| 2016-05-25 | 220.32 |
| 2016-05-26 | 220.46 |
| 2016-05-27 | 220.49 |
| 2016-05-30 | 220.56 |
| 2016-05-31 | 220.47 |
| 2016-06-01 | 220.43 |
| 2016-06-02 | 220.77 |
| 2016-06-03 | 221.66 |
| 2016-06-06 | 222.27 |
| 2016-06-07 | 222.78 |
| 2016-06-08 | 223.25 |
| 2016-06-09 | 223.23 |
| 2016-06-10 | 223.04 |
| 2016-06-13 | 222.82 |
| 2016-06-14 | 222.34 |
| 2016-06-15 | 222.34 |
| 2016-06-16 | 222.49 |
| 2016-06-17 | 222.65 |
| 2016-06-20 | 223.09 |
| 2016-06-21 | 223.13 |
| 2016-06-22 | 223.44 |
| 2016-06-23 | 223.88 |
| 2016-06-24 | 223.65 |
| 2016-06-27 | 223.72 |
| 2016-06-28 | 224.19 |
| 2016-06-29 | 225.23 |
| 2016-06-30 | 225.48 |
| 2016-07-01 | 226.38 |
| 2016-07-04 | 226.48 |
| 2016-07-05 | 227.04 |
| 2016-07-06 | 227.08 |
| 2016-07-07 | 227.26 |
| 2016-07-08 | 227.67 |
| 2016-07-11 | 228.22 |
| 2016-07-12 | 228.24 |
| 2016-07-13 | 228.58 |
| 2016-07-14 | 228.52 |
| 2016-07-15 | 228.41 |
| 2016-07-18 | 228.34 |
| 2016-07-19 | 228.53 |
| 2016-07-20 | 228.48 |
| 2016-07-21 | 228.37 |
| 2016-07-22 | 228.60 |
| 2016-07-25 | 228.78 |
| 2016-07-26 | 228.55 |
| 2016-07-27 | 228.65 |
| 2016-07-28 | 228.92 |
| 2016-07-29 | 229.03 |
| 2016-07-31 | 229.06 |
| 2016-08-01 | 229.13 |
| 2016-08-02 | 228.83 |
| 2016-08-03 | 228.42 |
| 2016-08-04 | 229.05 |
| 2016-08-05 | 229.34 |
| 2016-08-08 | 229.68 |
| 2016-08-09 | 230.10 |
| 2016-08-10 | 230.63 |
| 2016-08-11 | 230.53 |
| 2016-08-12 | 230.86 |
| 2016-08-15 | 231.27 |
| 2016-08-16 | 231.41 |
| 2016-08-17 | 231.40 |
| 2016-08-18 | 231.79 |
| 2016-08-19 | 231.77 |
| 2016-08-22 | 231.73 |
| 2016-08-23 | 231.92 |
| 2016-08-24 | 231.87 |
| 2016-08-25 | 231.63 |
| 2016-08-26 | 231.65 |
| 2016-08-29 | 231.88 |
| 2016-08-30 | 232.01 |
| 2016-08-31 | 231.78 |
| 2016-09-01 | 231.49 |
| 2016-09-02 | 231.65 |
| 2016-09-05 | 231.75 |
| 2016-09-06 | 232.20 |
| 2016-09-07 | 232.77 |
| 2016-09-08 | 232.71 |
| 2016-09-09 | 231.94 |
| 2016-09-12 | 231.29 |
| 2016-09-13 | 231.11 |
| 2016-09-14 | 230.73 |
| 2016-09-15 | 230.56 |
| 2016-09-16 | 230.57 |
| 2016-09-19 | 230.69 |
| 2016-09-20 | 230.91 |
| 2016-09-21 | 231.40 |
| 2016-09-22 | 232.36 |
| 2016-09-23 | 232.38 |
| 2016-09-26 | 232.11 |
| 2016-09-27 | 232.22 |
| 2016-09-28 | 232.36 |
| 2016-09-29 | 232.52 |
| 2016-09-30 | 232.43 |
| 2016-10-03 | 232.45 |
| 2016-10-04 | 232.48 |
| 2016-10-05 | 232.33 |
| 2016-10-06 | 232.31 |
| 2016-10-07 | 232.17 |
| 2016-10-10 | 232.26 |
| 2016-10-11 | 232.14 |
| 2016-10-12 | 231.99 |
| 2016-10-13 | 232.08 |
| 2016-10-14 | 231.90 |
| 2016-10-17 | 231.76 |
| 2016-10-18 | 231.82 |
| 2016-10-19 | 232.05 |
| 2016-10-20 | 232.41 |
| 2016-10-21 | 232.50 |
| 2016-10-24 | 232.82 |
| 2016-10-25 | 232.84 |
| 2016-10-26 | 232.35 |
| 2016-10-27 | 231.94 |
| 2016-10-28 | 231.50 |
| 2016-10-31 | 231.63 |
| 2016-11-01 | 231.53 |
| 2016-11-02 | 231.39 |
| 2016-11-03 | 231.31 |
| 2016-11-04 | 231.21 |
| 2016-11-07 | 231.54 |
| 2016-11-08 | 231.78 |
| 2016-11-09 | 230.46 |
| 2016-11-10 | 228.95 |
| 2016-11-11 | 228.98 |
| 2016-11-14 | 225.67 |
| 2016-11-15 | 226.55 |
| 2016-11-16 | 226.46 |
| 2016-11-17 | 226.70 |
| 2016-11-18 | 225.88 |
| 2016-11-21 | 225.98 |
| 2016-11-22 | 226.21 |
| 2016-11-23 | 226.02 |
| 2016-11-24 | 226.05 |
| 2016-11-25 | 225.79 |
| 2016-11-28 | 226.15 |
| 2016-11-29 | 226.33 |
| 2016-11-30 | 226.49 |
| 2016-12-01 | 226.01 |
| 2016-12-02 | 226.05 |
| 2016-12-05 | 226.50 |
| 2016-12-06 | 226.94 |
| 2016-12-07 | 227.52 |
| 2016-12-08 | 227.63 |
| 2016-12-09 | 227.55 |
| 2016-12-12 | 227.37 |
| 2016-12-13 | 227.76 |
| 2016-12-14 | 227.91 |
| 2016-12-15 | 226.84 |
| 2016-12-16 | 227.01 |
| 2016-12-19 | 227.23 |
| 2016-12-20 | 227.36 |
| 2016-12-21 | 227.66 |
| 2016-12-22 | 227.78 |
| 2016-12-23 | 227.80 |
| 2016-12-26 | . |
| 2016-12-27 | 227.91 |
| 2016-12-28 | 228.10 |
| 2016-12-29 | 228.36 |
| 2016-12-30 | 228.53 |
| 2016-12-31 | 228.56 |
| 2017-01-02 | . |
| 2017-01-03 | 228.96 |
| 2017-01-04 | 229.33 |
| 2017-01-05 | 230.07 |
| 2017-01-06 | 230.33 |
| 2017-01-09 | 230.35 |
| 2017-01-10 | 230.52 |
| 2017-01-11 | 230.23 |
| 2017-01-12 | 230.74 |
| 2017-01-13 | 230.74 |
| 2017-01-16 | 230.84 |
| 2017-01-17 | 231.36 |
| 2017-01-18 | 231.27 |
| 2017-01-19 | 230.74 |
| 2017-01-20 | 230.69 |
| 2017-01-23 | 231.11 |
| 2017-01-24 | 231.20 |
| 2017-01-25 | 230.96 |
| 2017-01-26 | 230.96 |
| 2017-01-27 | 231.27 |
| 2017-01-30 | 231.43 |
| 2017-01-31 | 231.51 |
| 2017-02-01 | 231.63 |
| 2017-02-02 | 231.99 |
| 2017-02-03 | 232.16 |
| 2017-02-06 | 232.68 |
| 2017-02-07 | 232.82 |
| 2017-02-08 | 232.99 |
| 2017-02-09 | 233.16 |
| 2017-02-10 | 233.27 |
| 2017-02-13 | 233.51 |
| 2017-02-14 | 233.53 |
| 2017-02-15 | 233.30 |
| 2017-02-16 | 233.47 |
| 2017-02-17 | 233.54 |
| 2017-02-20 | 233.64 |
| 2017-02-21 | 233.94 |
| 2017-02-22 | 234.22 |
| 2017-02-23 | 234.66 |
| 2017-02-24 | 234.83 |
| 2017-02-27 | 234.95 |
| 2017-02-28 | 235.06 |
| 2017-03-01 | 234.63 |
| 2017-03-02 | 234.41 |
| 2017-03-03 | 234.39 |
| 2017-03-06 | 234.50 |
| 2017-03-07 | 234.34 |
| 2017-03-08 | 233.72 |
| 2017-03-09 | 232.92 |
| 2017-03-10 | 233.01 |
| 2017-03-13 | 233.09 |
| 2017-03-14 | 232.72 |
| 2017-03-15 | 233.14 |
| 2017-03-16 | 233.80 |
| 2017-03-17 | 233.92 |
| 2017-03-20 | 234.12 |
| 2017-03-21 | 234.40 |
| 2017-03-22 | 234.56 |
| 2017-03-23 | 234.72 |
| 2017-03-24 | 234.93 |
| 2017-03-27 | 235.29 |
| 2017-03-28 | 235.34 |
| 2017-03-29 | 235.46 |
| 2017-03-30 | 235.60 |
| 2017-03-31 | 235.39 |
| 2017-04-03 | 235.70 |
| 2017-04-04 | 235.86 |
| 2017-04-05 | 235.94 |
| 2017-04-06 | 236.19 |
| 2017-04-07 | 236.25 |
| 2017-04-10 | 236.21 |
| 2017-04-11 | 236.43 |
| 2017-04-12 | 236.53 |
| 2017-04-13 | 236.88 |
| 2017-04-14 | . |
| 2017-04-17 | 237.05 |
| 2017-04-18 | 237.18 |
| 2017-04-19 | 237.22 |
| 2017-04-20 | 237.19 |
| 2017-04-21 | 237.39 |
| 2017-04-24 | 237.49 |
| 2017-04-25 | 237.45 |
| 2017-04-26 | 237.51 |
| 2017-04-27 | 237.63 |
| 2017-04-28 | 237.86 |
| 2017-04-30 | 237.93 |
| 2017-05-01 | 237.79 |
| 2017-05-02 | 238.01 |
| 2017-05-03 | 238.23 |
| 2017-05-04 | 237.95 |
| 2017-05-05 | 237.78 |
| 2017-05-08 | 237.93 |
| 2017-05-09 | 237.81 |
| 2017-05-10 | 237.94 |
| 2017-05-11 | 238 |
| 2017-05-12 | 238.28 |
| 2017-05-15 | 238.52 |
| 2017-05-16 | 238.61 |
| 2017-05-17 | 238.86 |
| 2017-05-18 | 238.16 |
| 2017-05-19 | 238.37 |
| 2017-05-22 | 238.37 |
| 2017-05-23 | 238.35 |
| 2017-05-24 | 238.62 |
| 2017-05-25 | 238.87 |
| 2017-05-26 | 238.96 |
| 2017-05-29 | 239.06 |
| 2017-05-30 | 239.17 |
| 2017-05-31 | 239.20 |
| 2017-06-01 | 239.27 |
| 2017-06-02 | 239.54 |
| 2017-06-05 | 239.68 |
| 2017-06-06 | 239.84 |
| 2017-06-07 | 239.70 |
| 2017-06-08 | 239.51 |
| 2017-06-09 | 239.37 |
| 2017-06-12 | 239.35 |
| 2017-06-13 | 239.30 |
| 2017-06-14 | 239.74 |
| 2017-06-15 | 239.65 |
| 2017-06-16 | 239.68 |
| 2017-06-19 | 239.78 |
| 2017-06-20 | 239.57 |
| 2017-06-21 | 239.42 |
| 2017-06-22 | 239.32 |
| 2017-06-23 | 239.43 |
| 2017-06-26 | 239.74 |
| 2017-06-27 | 239.67 |
| 2017-06-28 | 239.49 |
| 2017-06-29 | 239.38 |
| 2017-06-30 | 239.19 |
| 2017-07-03 | 239.11 |
| 2017-07-04 | 239.15 |
| 2017-07-05 | 239.02 |
| 2017-07-06 | 238.66 |
| 2017-07-07 | 238.47 |
| 2017-07-10 | 238.83 |
| 2017-07-11 | 238.90 |
| 2017-07-12 | 239.46 |
| 2017-07-13 | 239.64 |
| 2017-07-14 | 239.76 |
| 2017-07-17 | 240.02 |
| 2017-07-18 | 240.28 |
| 2017-07-19 | 240.52 |
| 2017-07-20 | 240.57 |
| 2017-07-21 | 240.86 |
| 2017-07-24 | 240.77 |
| 2017-07-25 | 240.65 |
| 2017-07-26 | 240.81 |
| 2017-07-27 | 240.87 |
| 2017-07-28 | 240.85 |
| 2017-07-31 | 240.98 |
| 2017-08-01 | 241.01 |
| 2017-08-02 | 241.22 |
| 2017-08-03 | 241.65 |
| 2017-08-04 | 241.52 |
| 2017-08-07 | 241.60 |
| 2017-08-08 | 241.66 |
| 2017-08-09 | 241.60 |
| 2017-08-10 | 241.42 |
| 2017-08-11 | 241.32 |
| 2017-08-14 | 241.56 |
| 2017-08-15 | 241.49 |
| 2017-08-16 | 241.66 |
| 2017-08-17 | 241.84 |
| 2017-08-18 | 241.95 |
| 2017-08-21 | 242.20 |
| 2017-08-22 | 242.19 |
| 2017-08-23 | 242.27 |
| 2017-08-24 | 242.57 |
| 2017-08-25 | 242.68 |
| 2017-08-28 | 242.74 |
| 2017-08-29 | 243.05 |
| 2017-08-30 | 243.13 |
| 2017-08-31 | 243.42 |
| 2017-09-01 | 243.48 |
| 2017-09-04 | 243.59 |
| 2017-09-05 | 243.96 |
| 2017-09-06 | 244.10 |
| 2017-09-07 | 244.38 |
| 2017-09-08 | 244.61 |
| 2017-09-11 | 244.47 |
| 2017-09-12 | 244.25 |
| 2017-09-13 | 244.27 |
| 2017-09-14 | 244.18 |
| 2017-09-15 | 244.25 |
| 2017-09-18 | 244.29 |
| 2017-09-19 | 244.21 |
| 2017-09-20 | 244.06 |
| 2017-09-21 | 243.92 |
| 2017-09-22 | 244.16 |
| 2017-09-25 | 244.33 |
| 2017-09-26 | 244.33 |
| 2017-09-27 | 243.86 |
| 2017-09-28 | 243.90 |
| 2017-09-29 | 244.17 |
| 2017-09-30 | 244.20 |
| 2017-10-02 | 244.20 |
| 2017-10-03 | 244.38 |
| 2017-10-04 | 244.52 |
| 2017-10-05 | 244.51 |
| 2017-10-06 | 244.37 |
| 2017-10-09 | 244.47 |
| 2017-10-10 | 244.59 |
| 2017-10-11 | 244.66 |
| 2017-10-12 | 244.87 |
| 2017-10-13 | 244.99 |
| 2017-10-16 | 245.08 |
| 2017-10-17 | 245.18 |
| 2017-10-18 | 245.25 |
| 2017-10-19 | 245.39 |
| 2017-10-20 | 245.05 |
| 2017-10-23 | 245.00 |
| 2017-10-24 | 244.99 |
| 2017-10-25 | 244.78 |
| 2017-10-26 | 244.56 |
| 2017-10-27 | 244.66 |
| 2017-10-30 | 245.09 |
| 2017-10-31 | 245.17 |
| 2017-11-01 | 245.23 |
| 2017-11-02 | 245.34 |
| 2017-11-03 | 244.82 |
| 2017-11-06 | 244.85 |
| 2017-11-07 | 244.53 |
| 2017-11-08 | 244.33 |
| 2017-11-09 | 244.06 |
| 2017-11-10 | 243.84 |
| 2017-11-13 | 243.85 |
| 2017-11-14 | 243.74 |
| 2017-11-15 | 243.91 |
| 2017-11-16 | 244.06 |
| 2017-11-17 | 244.24 |
| 2017-11-20 | 244.41 |
| 2017-11-21 | 244.42 |
| 2017-11-22 | 244.59 |
| 2017-11-23 | 244.63 |
| 2017-11-24 | 244.67 |
| 2017-11-27 | 245.00 |
| 2017-11-28 | 245.14 |
| 2017-11-29 | 244.96 |
| 2017-11-30 | 244.70 |
| 2017-12-01 | 244.76 |
| 2017-12-04 | 244.84 |
| 2017-12-05 | 245.04 |
| 2017-12-06 | 245.23 |
| 2017-12-07 | 245.05 |
| 2017-12-08 | 245.02 |
| 2017-12-11 | 245.14 |
| 2017-12-12 | 245.02 |
| 2017-12-13 | 245.08 |
| 2017-12-14 | 245.11 |
| 2017-12-15 | 245.21 |
| 2017-12-18 | 245.24 |
| 2017-12-19 | 245.10 |
| 2017-12-20 | 244.86 |
| 2017-12-21 | 244.78 |
| 2017-12-22 | 244.79 |
| 2017-12-25 | . |
| 2017-12-26 | 244.93 |
| 2017-12-27 | 245.12 |
| 2017-12-28 | 245.23 |
| 2017-12-29 | 245.33 |
| 2017-12-31 | 245.37 |
| 2018-01-01 | . |
| 2018-01-02 | 245.39 |
| 2018-01-03 | 245.61 |
| 2018-01-04 | 245.71 |
| 2018-01-05 | 245.89 |
| 2018-01-08 | 245.97 |
| 2018-01-09 | 245.81 |
| 2018-01-10 | 245.59 |
| 2018-01-11 | 245.75 |
| 2018-01-12 | 245.69 |
| 2018-01-15 | 245.79 |
| 2018-01-16 | 245.96 |
| 2018-01-17 | 245.86 |
| 2018-01-18 | 245.64 |
| 2018-01-19 | 245.34 |
| 2018-01-22 | 245.27 |
| 2018-01-23 | 245.58 |
| 2018-01-24 | 245.51 |
| 2018-01-25 | 245.74 |
| 2018-01-26 | 245.71 |
| 2018-01-29 | 245.35 |
| 2018-01-30 | 245.21 |
| 2018-01-31 | 245.33 |
| 2018-02-01 | 245.14 |
| 2018-02-02 | 244.55 |
| 2018-02-05 | 244.18 |
| 2018-02-06 | 244.14 |
| 2018-02-07 | 244.18 |
| 2018-02-08 | 243.40 |
| 2018-02-09 | 242.32 |
| 2018-02-12 | 242.33 |
| 2018-02-13 | 242.30 |
| 2018-02-14 | 241.85 |
| 2018-02-15 | 242.02 |
| 2018-02-16 | 242.51 |
| 2018-02-19 | 242.61 |
| 2018-02-20 | 242.46 |
| 2018-02-21 | 242.43 |
| 2018-02-22 | 242.23 |
| 2018-02-23 | 242.45 |
| 2018-02-26 | 242.84 |
| 2018-02-27 | 242.75 |
| 2018-02-28 | 242.83 |
| 2018-03-01 | 242.83 |
| 2018-03-02 | 242.72 |
| 2018-03-05 | 242.83 |
| 2018-03-06 | 242.92 |
| 2018-03-07 | 242.80 |
| 2018-03-08 | 242.79 |
| 2018-03-09 | 242.77 |
| 2018-03-12 | 242.81 |
| 2018-03-13 | 242.83 |
| 2018-03-14 | 242.92 |
| 2018-03-15 | 242.82 |
| 2018-03-16 | 242.72 |
| 2018-03-19 | 242.39 |
| 2018-03-20 | 242.07 |
| 2018-03-21 | 241.89 |
| 2018-03-22 | 242.00 |
| 2018-03-23 | 241.69 |
| 2018-03-26 | 241.69 |
| 2018-03-27 | 241.98 |
| 2018-03-28 | 242.08 |
| 2018-03-29 | 242.31 |
| 2018-03-30 | . |
| 2018-03-31 | 242.35 |
| 2018-04-02 | 242.32 |
| 2018-04-03 | 242.42 |
| 2018-04-04 | 242.53 |
| 2018-04-05 | 242.64 |
| 2018-04-06 | 242.85 |
| 2018-04-09 | 242.42 |
| 2018-04-10 | 242.19 |
| 2018-04-11 | 242.14 |
| 2018-04-12 | 242.20 |
| 2018-04-13 | 242.19 |
| 2018-04-16 | 242.08 |
| 2018-04-17 | 242.18 |
| 2018-04-18 | 242.10 |
| 2018-04-19 | 241.75 |
| 2018-04-20 | 241.41 |
| 2018-04-23 | 241.09 |
| 2018-04-24 | 241.07 |
| 2018-04-25 | 240.47 |
| 2018-04-26 | 240.50 |
| 2018-04-27 | 240.46 |
| 2018-04-30 | 240.49 |
| 2018-05-01 | 240.19 |
| 2018-05-02 | 239.68 |
| 2018-05-03 | 239.27 |
| 2018-05-04 | 239.00 |
| 2018-05-07 | 238.99 |
| 2018-05-08 | 238.44 |
| 2018-05-09 | 237.89 |
| 2018-05-10 | 238.56 |
| 2018-05-11 | 238.89 |
| 2018-05-14 | 238.90 |
| 2018-05-15 | 238.23 |
| 2018-05-16 | 238.18 |
| 2018-05-17 | 237.93 |
| 2018-05-18 | 237.78 |
| 2018-05-21 | 237.81 |
| 2018-05-22 | 238.12 |
| 2018-05-23 | 238.36 |
| 2018-05-24 | 238.71 |
| 2018-05-25 | 238.99 |
| 2018-05-28 | 239.09 |
| 2018-05-29 | 239.56 |
| 2018-05-30 | 239.29 |
| 2018-05-31 | 239.00 |
| 2018-06-01 | 238.58 |
| 2018-06-04 | 238.57 |
| 2018-06-05 | 238.61 |
| 2018-06-06 | 238.29 |
| 2018-06-07 | 238.06 |
| 2018-06-08 | 238.17 |
| 2018-06-11 | 237.96 |
| 2018-06-12 | 237.74 |
| 2018-06-13 | 237.66 |
| 2018-06-14 | 237.78 |
| 2018-06-15 | 237.78 |
| 2018-06-18 | 237.48 |
| 2018-06-19 | 237.13 |
| 2018-06-20 | 237.35 |
| 2018-06-21 | 237.60 |
| 2018-06-22 | 238.02 |
| 2018-06-25 | 238.14 |
| 2018-06-26 | 238.02 |
| 2018-06-27 | 238.15 |
| 2018-06-28 | 237.92 |
| 2018-06-29 | 238.04 |
| 2018-06-30 | 238.07 |
| 2018-07-02 | 237.93 |
| 2018-07-03 | 238.09 |
| 2018-07-04 | 238.12 |
| 2018-07-05 | 238.37 |
| 2018-07-06 | 238.66 |
| 2018-07-09 | 239.11 |
| 2018-07-10 | 239.24 |
| 2018-07-11 | 239.25 |
| 2018-07-12 | 239.30 |
| 2018-07-13 | 239.62 |
| 2018-07-16 | 239.84 |
| 2018-07-17 | 239.81 |
| 2018-07-18 | 239.90 |
| 2018-07-19 | 239.98 |
| 2018-07-20 | 240.22 |
| 2018-07-23 | 240.25 |
| 2018-07-24 | 240.26 |
| 2018-07-25 | 240.54 |
| 2018-07-26 | 240.84 |
| 2018-07-27 | 241.07 |
| 2018-07-30 | 241.12 |
| 2018-07-31 | 241.19 |
| 2018-08-01 | 240.84 |
| 2018-08-02 | 240.41 |
| 2018-08-03 | 240.66 |
| 2018-08-06 | 240.73 |
| 2018-08-07 | 240.42 |
| 2018-08-08 | 240.06 |
| 2018-08-09 | 239.66 |
| 2018-08-10 | 239.14 |
| 2018-08-13 | 237.80 |
| 2018-08-14 | 237.90 |
| 2018-08-15 | 238.00 |
| 2018-08-16 | 238.54 |
| 2018-08-17 | 238.60 |
| 2018-08-20 | 238.75 |
| 2018-08-21 | 238.93 |
| 2018-08-22 | 239.07 |
| 2018-08-23 | 239.06 |
| 2018-08-24 | 238.95 |
| 2018-08-27 | 239.06 |
| 2018-08-28 | 239.06 |
| 2018-08-29 | 238.89 |
| 2018-08-30 | 238.64 |
| 2018-08-31 | 238.50 |
| 2018-09-03 | 238.61 |
| 2018-09-04 | 237.94 |
| 2018-09-05 | 237.90 |
| 2018-09-06 | 238.25 |
| 2018-09-07 | 238.30 |
| 2018-09-10 | 238.16 |
| 2018-09-11 | 237.92 |
| 2018-09-12 | 238.09 |
| 2018-09-13 | 238.54 |
| 2018-09-14 | 238.87 |
| 2018-09-17 | 239.03 |
| 2018-09-18 | 238.93 |
| 2018-09-19 | 238.90 |
| 2018-09-20 | 239.37 |
| 2018-09-21 | 239.73 |
| 2018-09-24 | 239.97 |
| 2018-09-25 | 239.94 |
| 2018-09-26 | 240.31 |
| 2018-09-27 | 240.88 |
| 2018-09-28 | 240.96 |
| 2018-09-30 | 241.03 |
| 2018-10-01 | 240.99 |
| 2018-10-02 | 241.21 |
| 2018-10-03 | 241.07 |
| 2018-10-04 | 240.18 |
| 2018-10-05 | 239.93 |
| 2018-10-08 | 240.03 |
| 2018-10-09 | 239.93 |
| 2018-10-10 | 239.84 |
| 2018-10-11 | 239.92 |
| 2018-10-12 | 240.17 |
| 2018-10-15 | 240.33 |
| 2018-10-16 | 240.49 |
| 2018-10-17 | 240.52 |
| 2018-10-18 | 240.23 |
| 2018-10-19 | 240.12 |
| 2018-10-22 | 240.07 |
| 2018-10-23 | 239.98 |
| 2018-10-24 | 240.09 |
| 2018-10-25 | 239.90 |
| 2018-10-26 | 239.96 |
| 2018-10-29 | 239.94 |
| 2018-10-30 | 239.50 |
| 2018-10-31 | 239.30 |
| 2018-11-01 | 239.35 |
| 2018-11-02 | 239.46 |
| 2018-11-05 | 239.65 |
| 2018-11-06 | 239.76 |
| 2018-11-07 | 239.98 |
| 2018-11-08 | 239.83 |
| 2018-11-09 | 239.74 |
| 2018-11-12 | 239.84 |
| 2018-11-13 | 239.70 |
| 2018-11-14 | 239.55 |
| 2018-11-15 | 239.27 |
| 2018-11-16 | 239.29 |
| 2018-11-19 | 239.26 |
| 2018-11-20 | 238.74 |
| 2018-11-21 | 238.56 |
| 2018-11-22 | 238.60 |
| 2018-11-23 | 238.52 |
| 2018-11-26 | 238.36 |
| 2018-11-27 | 237.99 |
| 2018-11-28 | 238.15 |
| 2018-11-29 | 238.62 |
| 2018-11-30 | 238.69 |
| 2018-12-03 | 239.65 |
| 2018-12-04 | 239.94 |
| 2018-12-05 | 239.98 |
| 2018-12-06 | 239.76 |
| 2018-12-07 | 240.09 |
| 2018-12-10 | 240.15 |
| 2018-12-11 | 240.17 |
| 2018-12-12 | 240.43 |
| 2018-12-13 | 240.68 |
| 2018-12-14 | 240.76 |
| 2018-12-17 | 241.10 |
| 2018-12-18 | 241.24 |
| 2018-12-19 | 241.30 |
| 2018-12-20 | 241.17 |
| 2018-12-21 | 240.94 |
| 2018-12-24 | 241.08 |
| 2018-12-25 | . |
| 2018-12-26 | 241.13 |
| 2018-12-27 | 241.25 |
| 2018-12-28 | 241.28 |
| 2018-12-31 | 241.49 |
| 2019-01-01 | . |
| 2019-01-02 | 241.73 |
| 2019-01-03 | 242.19 |
| 2019-01-04 | 242.67 |
| 2019-01-07 | 243.28 |
| 2019-01-08 | 243.43 |
| 2019-01-09 | 243.85 |
| 2019-01-10 | 243.94 |
| 2019-01-11 | 244.19 |
| 2019-01-14 | 244.29 |
| 2019-01-15 | 244.51 |
| 2019-01-16 | 244.90 |
| 2019-01-17 | 245.16 |
| 2019-01-18 | 245.49 |
| 2019-01-21 | 245.59 |
| 2019-01-22 | 245.90 |
| 2019-01-23 | 246.22 |
| 2019-01-24 | 246.66 |
| 2019-01-25 | 246.77 |
| 2019-01-28 | 246.89 |
| 2019-01-29 | 246.85 |
| 2019-01-30 | 246.96 |
| 2019-01-31 | 247.99 |
| 2019-02-01 | 248.33 |
| 2019-02-04 | 248.42 |
| 2019-02-05 | 248.89 |
| 2019-02-06 | 249.03 |
| 2019-02-07 | 248.90 |
| 2019-02-08 | 248.90 |
| 2019-02-11 | 248.90 |
| 2019-02-12 | 248.98 |
| 2019-02-13 | 249.07 |
| 2019-02-14 | 249.15 |
| 2019-02-15 | 249.35 |
| 2019-02-18 | 249.46 |
| 2019-02-19 | 249.64 |
| 2019-02-20 | 249.79 |
| 2019-02-21 | 249.61 |
| 2019-02-22 | 249.81 |
| 2019-02-25 | 250.10 |
| 2019-02-26 | 250.37 |
| 2019-02-27 | 250.37 |
| 2019-02-28 | 250.49 |
| 2019-03-01 | 250.19 |
| 2019-03-04 | 250.34 |
| 2019-03-05 | 250.38 |
| 2019-03-06 | 250.60 |
| 2019-03-07 | 250.67 |
| 2019-03-08 | 250.52 |
| 2019-03-11 | 250.87 |
| 2019-03-12 | 251.27 |
| 2019-03-13 | 251.43 |
| 2019-03-14 | 251.54 |
| 2019-03-15 | 251.88 |
| 2019-03-18 | 252.29 |
| 2019-03-19 | 252.49 |
| 2019-03-20 | 252.71 |
| 2019-03-21 | 253.40 |
| 2019-03-22 | 253.60 |
| 2019-03-25 | 253.67 |
| 2019-03-26 | 253.90 |
| 2019-03-27 | 253.99 |
| 2019-03-28 | 253.89 |
| 2019-03-29 | 254.05 |
| 2019-03-31 | 254.09 |
| 2019-04-01 | 254.09 |
| 2019-04-02 | 254.20 |
| 2019-04-03 | 254.19 |
| 2019-04-04 | 254.32 |
| 2019-04-05 | 254.43 |
| 2019-04-08 | 254.57 |
| 2019-04-09 | 254.66 |
| 2019-04-10 | 254.84 |
| 2019-04-11 | 254.75 |
| 2019-04-12 | 254.45 |
| 2019-04-15 | 254.47 |
| 2019-04-16 | 254.50 |
| 2019-04-17 | 254.59 |
| 2019-04-18 | 254.82 |
| 2019-04-19 | . |
| 2019-04-22 | 254.83 |
| 2019-04-23 | 255.03 |
| 2019-04-24 | 255.26 |
| 2019-04-25 | 255.08 |
| 2019-04-26 | 255.33 |
| 2019-04-29 | 255.46 |
| 2019-04-30 | 255.74 |
| 2019-05-01 | 255.87 |
| 2019-05-02 | 255.62 |
| 2019-05-03 | 255.87 |
| 2019-05-06 | 256.02 |
| 2019-05-07 | 256.12 |
| 2019-05-08 | 256.05 |
| 2019-05-09 | 255.98 |
| 2019-05-10 | 255.97 |
| 2019-05-13 | 255.97 |
| 2019-05-14 | 255.91 |
| 2019-05-15 | 256.02 |
| 2019-05-16 | 256.21 |
| 2019-05-17 | 256.15 |
| 2019-05-20 | 256.12 |
| 2019-05-21 | 256.31 |
| 2019-05-22 | 256.47 |
| 2019-05-23 | 256.58 |
| 2019-05-24 | 256.69 |
| 2019-05-27 | 256.80 |
| 2019-05-28 | 256.97 |
| 2019-05-29 | 257.03 |
| 2019-05-30 | 257.09 |
| 2019-05-31 | 257.32 |
| 2019-06-03 | 257.70 |
| 2019-06-04 | 257.80 |
| 2019-06-05 | 258.14 |
| 2019-06-06 | 258.30 |
| 2019-06-07 | 258.57 |
| 2019-06-10 | 259.05 |
| 2019-06-11 | 259.34 |
| 2019-06-12 | 259.61 |
| 2019-06-13 | 259.82 |
| 2019-06-14 | 259.92 |
| 2019-06-17 | 259.95 |
| 2019-06-18 | 260.62 |
| 2019-06-19 | 260.95 |
| 2019-06-20 | 262.25 |
| 2019-06-21 | 261.93 |
| 2019-06-24 | 262.21 |
| 2019-06-25 | 262.34 |
| 2019-06-26 | 262.30 |
| 2019-06-27 | 262.60 |
| 2019-06-28 | 262.97 |
| 2019-06-30 | 263.04 |
| 2019-07-01 | 263.39 |
| 2019-07-02 | 263.83 |
| 2019-07-03 | 264.25 |
| 2019-07-04 | 264.28 |
| 2019-07-05 | 264.09 |
| 2019-07-08 | 264.15 |
| 2019-07-09 | 263.97 |
| 2019-07-10 | 263.89 |
| 2019-07-11 | 264.07 |
| 2019-07-12 | 263.98 |
| 2019-07-15 | 264.22 |
| 2019-07-16 | 264.21 |
| 2019-07-17 | 264.24 |
| 2019-07-18 | 264.30 |
| 2019-07-19 | 264.34 |
| 2019-07-22 | 264.40 |
| 2019-07-23 | 264.49 |
| 2019-07-24 | 264.74 |
| 2019-07-25 | 264.95 |
| 2019-07-26 | 264.85 |
| 2019-07-29 | 265.18 |
| 2019-07-30 | 265.21 |
| 2019-07-31 | 265.51 |
| 2019-08-01 | 265.71 |
| 2019-08-02 | 265.84 |
| 2019-08-05 | 265.93 |
| 2019-08-06 | 265.84 |
| 2019-08-07 | 266.40 |
| 2019-08-08 | 266.61 |
| 2019-08-09 | 266.77 |
| 2019-08-12 | 265.83 |
| 2019-08-13 | 265.58 |
| 2019-08-14 | 265.37 |
| 2019-08-15 | 265.79 |
| 2019-08-16 | 266.08 |
| 2019-08-19 | 265.80 |
| 2019-08-20 | 266.10 |
| 2019-08-21 | 266.31 |
| 2019-08-22 | 266.34 |
| 2019-08-23 | 266.44 |
| 2019-08-26 | 266.73 |
| 2019-08-27 | 266.86 |
| 2019-08-28 | 266.86 |
| 2019-08-29 | 266.67 |
| 2019-08-30 | 266.73 |
| 2019-08-31 | 266.76 |
| 2019-09-02 | 266.84 |
| 2019-09-03 | 267.08 |
| 2019-09-04 | 267.53 |
| 2019-09-05 | 267.48 |
| 2019-09-06 | 267.55 |
| 2019-09-09 | 267.45 |
| 2019-09-10 | 267.19 |
| 2019-09-11 | 266.86 |
| 2019-09-12 | 267.08 |
| 2019-09-13 | 266.40 |
| 2019-09-16 | 266.42 |
| 2019-09-17 | 266.55 |
| 2019-09-18 | 266.98 |
| 2019-09-19 | 267.16 |
| 2019-09-20 | 267.40 |
| 2019-09-23 | 267.82 |
| 2019-09-24 | 267.82 |
| 2019-09-25 | 267.41 |
| 2019-09-26 | 267.48 |
| 2019-09-27 | 267.57 |
| 2019-09-30 | 267.71 |
| 2019-10-01 | 267.75 |
| 2019-10-02 | 267.94 |
| 2019-10-03 | 268.32 |
| 2019-10-04 | 268.88 |
| 2019-10-07 | 268.99 |
| 2019-10-08 | 268.87 |
| 2019-10-09 | 268.83 |
| 2019-10-10 | 268.61 |
| 2019-10-11 | 268.39 |
| 2019-10-14 | 268.50 |
| 2019-10-15 | 268.57 |
| 2019-10-16 | 268.52 |
| 2019-10-17 | 268.61 |
| 2019-10-18 | 268.84 |
| 2019-10-21 | 268.82 |
| 2019-10-22 | 269.10 |
| 2019-10-23 | 269.31 |
| 2019-10-24 | 269.35 |
| 2019-10-25 | 269.36 |
| 2019-10-28 | 269.21 |
| 2019-10-29 | 269.35 |
| 2019-10-30 | 269.29 |
| 2019-10-31 | 269.75 |
| 2019-11-01 | 269.96 |
| 2019-11-04 | 269.82 |
| 2019-11-05 | 269.40 |
| 2019-11-06 | 269.52 |
| 2019-11-07 | 269.23 |
| 2019-11-08 | 269.06 |
| 2019-11-11 | 269.18 |
| 2019-11-12 | 269.13 |
| 2019-11-13 | 269.18 |
| 2019-11-14 | 269.56 |
| 2019-11-15 | 269.65 |
| 2019-11-18 | 269.69 |
| 2019-11-19 | 269.72 |
| 2019-11-20 | 270.06 |
| 2019-11-21 | 270.02 |
| 2019-11-22 | 270.05 |
| 2019-11-25 | 270.34 |
| 2019-11-26 | 270.60 |
| 2019-11-27 | 270.57 |
| 2019-11-28 | . |
| 2019-11-29 | 270.60 |
| 2019-11-30 | 270.64 |
| 2019-12-02 | 270.30 |
| 2019-12-03 | 270.66 |
| 2019-12-04 | 270.85 |
| 2019-12-05 | 270.81 |
| 2019-12-06 | 270.83 |
| 2019-12-09 | 270.97 |
| 2019-12-10 | 271.10 |
| 2019-12-11 | 271.41 |
| 2019-12-12 | 271.49 |
| 2019-12-13 | 271.90 |
| 2019-12-16 | 272.18 |
| 2019-12-17 | 272.53 |
| 2019-12-18 | 272.74 |
| 2019-12-19 | 272.83 |
| 2019-12-20 | 272.90 |
| 2019-12-23 | 273.04 |
| 2019-12-24 | 273.11 |
| 2019-12-25 | . |
| 2019-12-26 | 273.22 |
| 2019-12-27 | 273.45 |
| 2019-12-30 | 273.53 |
| 2019-12-31 | 273.58 |
| 2020-01-01 | . |
| 2020-01-02 | 273.84 |
| 2020-01-03 | 274.39 |
| 2020-01-06 | 274.64 |
| 2020-01-07 | 274.77 |
| 2020-01-08 | 274.86 |
| 2020-01-09 | 275.07 |
| 2020-01-10 | 275.46 |
| 2020-01-13 | 275.66 |
| 2020-01-14 | 275.86 |
| 2020-01-15 | 276.21 |
| 2020-01-16 | 276.46 |
| 2020-01-17 | 276.46 |
| 2020-01-20 | 276.57 |
| 2020-01-21 | 276.86 |
| 2020-01-22 | 276.95 |
| 2020-01-23 | 277.06 |
| 2020-01-24 | 277.15 |
| 2020-01-27 | 277.25 |
| 2020-01-28 | 277.41 |
| 2020-01-29 | 277.63 |
| 2020-01-30 | 277.68 |
| 2020-01-31 | 277.78 |
| 2020-02-03 | 278.03 |
| 2020-02-04 | 277.96 |
| 2020-02-05 | 278.12 |
| 2020-02-06 | 278.39 |
| 2020-02-07 | 278.88 |
| 2020-02-10 | 279.16 |
| 2020-02-11 | 279.22 |
| 2020-02-12 | 279.34 |
| 2020-02-13 | 279.47 |
| 2020-02-14 | 279.75 |
| 2020-02-17 | 279.86 |
| 2020-02-18 | 280.11 |
| 2020-02-19 | 280.30 |
| 2020-02-20 | 280.63 |
| 2020-02-21 | 281.07 |
| 2020-02-24 | 281.10 |
| 2020-02-25 | 281.06 |
| 2020-02-26 | 280.41 |
| 2020-02-27 | 279.05 |
| 2020-02-28 | 278.05 |
| 2020-02-29 | 278.12 |
| 2020-03-02 | 278.62 |
| 2020-03-03 | 279.78 |
| 2020-03-04 | 281.10 |
| 2020-03-05 | 280.83 |
| 2020-03-06 | 280.76 |
| 2020-03-09 | 274.83 |
| 2020-03-10 | 273.23 |
| 2020-03-11 | 270.91 |
| 2020-03-12 | 264.70 |
| 2020-03-13 | 262.78 |
| 2020-03-16 | 258.01 |
| 2020-03-17 | 254.49 |
| 2020-03-18 | 246.21 |
| 2020-03-19 | 241.75 |
| 2020-03-20 | 241.84 |
| 2020-03-23 | 239.20 |
| 2020-03-24 | 239.39 |
| 2020-03-25 | 241.33 |
| 2020-03-26 | 245.18 |
| 2020-03-27 | 246.28 |
| 2020-03-30 | 246.16 |
| 2020-03-31 | 246.88 |
| 2020-04-01 | 246.21 |
| 2020-04-02 | 246.40 |
| 2020-04-03 | 246.65 |
| 2020-04-06 | 246.27 |
| 2020-04-07 | 246.80 |
| 2020-04-08 | 247.29 |
| 2020-04-09 | 249.35 |
| 2020-04-10 | . |
| 2020-04-13 | 250.32 |
| 2020-04-14 | 252.40 |
| 2020-04-15 | 253.20 |
| 2020-04-16 | 253.75 |
| 2020-04-17 | 254.61 |
| 2020-04-20 | 254.89 |
| 2020-04-21 | 254.34 |
| 2020-04-22 | 253.96 |
| 2020-04-23 | 254.15 |
| 2020-04-24 | 253.82 |
| 2020-04-27 | 253.50 |
| 2020-04-28 | 253.94 |
| 2020-04-29 | 254.82 |
| 2020-04-30 | 255.92 |
| 2020-05-01 | 255.93 |
| 2020-05-04 | 255.72 |
| 2020-05-05 | 256.36 |
| 2020-05-06 | 256.36 |
| 2020-05-07 | 256.97 |
| 2020-05-08 | 257.55 |
| 2020-05-11 | 257.94 |
| 2020-05-12 | 259.00 |
| 2020-05-13 | 259.09 |
| 2020-05-14 | 258.82 |
| 2020-05-15 | 259.42 |
| 2020-05-18 | 260.68 |
| 2020-05-19 | 261.71 |
| 2020-05-20 | 263.07 |
| 2020-05-21 | 264.70 |
| 2020-05-22 | 264.77 |
| 2020-05-25 | 264.84 |
| 2020-05-26 | 265.66 |
| 2020-05-27 | 266.31 |
| 2020-05-28 | 266.72 |
| 2020-05-29 | 266.94 |
| 2020-05-31 | 266.97 |
| 2020-06-01 | 267.36 |
| 2020-06-02 | 268.14 |
| 2020-06-03 | 269.58 |
| 2020-06-04 | 270.15 |
| 2020-06-05 | 271.40 |
| 2020-06-08 | 272.85 |
| 2020-06-09 | 273.21 |
| 2020-06-10 | 273.32 |
| 2020-06-11 | 272.46 |
| 2020-06-12 | 272.20 |
| 2020-06-15 | 271.63 |
| 2020-06-16 | 272.77 |
| 2020-06-17 | 272.99 |
| 2020-06-18 | 273.09 |
| 2020-06-19 | 273.43 |
| 2020-06-22 | 273.62 |
| 2020-06-23 | 273.92 |
| 2020-06-24 | 273.80 |
| 2020-06-25 | 273.83 |
| 2020-06-26 | 273.89 |
| 2020-06-29 | 273.78 |
| 2020-06-30 | 273.87 |
| 2020-07-01 | 273.99 |
| 2020-07-02 | 274.47 |
| 2020-07-03 | 274.51 |
| 2020-07-06 | 275.28 |
| 2020-07-07 | 275.46 |
| 2020-07-08 | 275.64 |
| 2020-07-09 | 275.78 |
| 2020-07-10 | 275.71 |
| 2020-07-13 | 275.93 |
| 2020-07-14 | 275.88 |
| 2020-07-15 | 276.25 |
| 2020-07-16 | 276.56 |
| 2020-07-17 | 276.93 |
| 2020-07-20 | 277.51 |
| 2020-07-21 | 278.39 |
| 2020-07-22 | 279.11 |
| 2020-07-23 | 279.50 |
| 2020-07-24 | 279.49 |
| 2020-07-27 | 279.81 |
| 2020-07-28 | 280.09 |
| 2020-07-29 | 280.52 |
| 2020-07-30 | 280.87 |
| 2020-07-31 | 281.31 |
| 2020-08-03 | 281.64 |
| 2020-08-04 | 282.38 |
| 2020-08-05 | 283.06 |
| 2020-08-06 | 283.55 |
| 2020-08-07 | 283.78 |
| 2020-08-10 | 284.10 |
| 2020-08-11 | 284.33 |
| 2020-08-12 | 284.04 |
| 2020-08-13 | 283.91 |
| 2020-08-14 | 283.52 |
| 2020-08-17 | 283.49 |
| 2020-08-18 | 283.20 |
| 2020-08-19 | 283.41 |
| 2020-08-20 | 283.38 |
| 2020-08-21 | 283.48 |
| 2020-08-24 | 283.79 |
| 2020-08-25 | 283.63 |
| 2020-08-26 | 283.47 |
| 2020-08-27 | 283.33 |
| 2020-08-28 | 283.22 |
| 2020-08-31 | 283.68 |
| 2020-09-01 | 284.19 |
| 2020-09-02 | 284.94 |
| 2020-09-03 | 285.17 |
| 2020-09-04 | 284.71 |
| 2020-09-07 | 284.82 |
| 2020-09-08 | 284.46 |
| 2020-09-09 | 284.52 |
| 2020-09-10 | 284.62 |
| 2020-09-11 | 284.49 |
| 2020-09-14 | 284.69 |
| 2020-09-15 | 284.75 |
| 2020-09-16 | 284.44 |
| 2020-09-17 | 284.28 |
| 2020-09-18 | 284.17 |
| 2020-09-21 | 283.33 |
| 2020-09-22 | 282.98 |
| 2020-09-23 | 282.40 |
| 2020-09-24 | 281.81 |
| 2020-09-25 | 281.61 |
| 2020-09-28 | 281.69 |
| 2020-09-29 | 281.65 |
| 2020-09-30 | 281.93 |
| 2020-10-01 | 282.03 |
| 2020-10-02 | 282.03 |
| 2020-10-05 | 282.31 |
| 2020-10-06 | 282.96 |
| 2020-10-07 | 283.15 |
| 2020-10-08 | 283.84 |
| 2020-10-09 | 284.29 |
| 2020-10-12 | 284.40 |
| 2020-10-13 | 284.91 |
| 2020-10-14 | 284.86 |
| 2020-10-15 | 284.58 |
| 2020-10-16 | 284.61 |
| 2020-10-19 | 284.60 |
| 2020-10-20 | 284.43 |
| 2020-10-21 | 284.26 |
| 2020-10-22 | 284.12 |
| 2020-10-23 | 284.02 |
| 2020-10-26 | 284.11 |
| 2020-10-27 | 284.21 |
| 2020-10-28 | 283.72 |
| 2020-10-29 | 283.14 |
| 2020-10-30 | 282.64 |
| 2020-10-31 | 282.67 |
| 2020-11-02 | 282.55 |
| 2020-11-03 | 282.98 |
| 2020-11-04 | 284.47 |
| 2020-11-05 | 285.81 |
| 2020-11-06 | 285.73 |
| 2020-11-09 | 286.65 |
| 2020-11-10 | 286.70 |
| 2020-11-11 | 286.73 |
| 2020-11-12 | 287.47 |
| 2020-11-13 | 287.65 |
| 2020-11-16 | 288.11 |
| 2020-11-17 | 288.30 |
| 2020-11-18 | 288.81 |
| 2020-11-19 | 289.07 |
| 2020-11-20 | 289.48 |
| 2020-11-23 | 289.64 |
| 2020-11-24 | 289.82 |
| 2020-11-25 | 290.00 |
| 2020-11-26 | 290.04 |
| 2020-11-27 | 290.42 |
| 2020-11-30 | 290.82 |
| 2020-12-01 | 291.01 |
| 2020-12-02 | 291.03 |
| 2020-12-03 | 291.47 |
| 2020-12-04 | 291.74 |
| 2020-12-07 | 292.12 |
| 2020-12-08 | 292.41 |
| 2020-12-09 | 292.46 |
| 2020-12-10 | 292.80 |
| 2020-12-11 | 293.07 |
| 2020-12-14 | 293.37 |
| 2020-12-15 | 293.51 |
| 2020-12-16 | 293.74 |
| 2020-12-17 | 293.98 |
| 2020-12-18 | 294.10 |
| 2020-12-21 | 294.05 |
| 2020-12-22 | 294.25 |
| 2020-12-23 | 294.21 |
| 2020-12-24 | 294.25 |
| 2020-12-25 | . |
| 2020-12-28 | 294.49 |
| 2020-12-29 | 294.68 |
| 2020-12-30 | 294.78 |
| 2020-12-31 | 294.94 |
| 2021-01-01 | . |
| 2021-01-04 | 295.32 |
| 2021-01-05 | 295.11 |
| 2021-01-06 | 294.36 |
| 2021-01-07 | 293.81 |
| 2021-01-08 | 293.47 |
| 2021-01-11 | 293.14 |
| 2021-01-12 | 292.53 |
| 2021-01-13 | 292.90 |
| 2021-01-14 | 293.03 |
| 2021-01-15 | 293.05 |
| 2021-01-18 | 293.16 |
| 2021-01-19 | 293.21 |
| 2021-01-20 | 293.49 |
| 2021-01-21 | 293.56 |
| 2021-01-22 | 293.56 |
| 2021-01-25 | 293.92 |
| 2021-01-26 | 294.20 |
| 2021-01-27 | 294.12 |
| 2021-01-28 | 294.05 |
| 2021-01-29 | 293.90 |
| 2021-01-31 | 293.94 |
| 2021-02-01 | 294.19 |
| 2021-02-02 | 294.39 |
| 2021-02-03 | 294.50 |
| 2021-02-04 | 294.63 |
| 2021-02-05 | 294.77 |
| 2021-02-08 | 294.89 |
| 2021-02-09 | 294.94 |
| 2021-02-10 | 295.11 |
| 2021-02-11 | 295.41 |
| 2021-02-12 | 295.20 |
| 2021-02-15 | 295.31 |
| 2021-02-16 | 294.63 |
| 2021-02-17 | 294.34 |
| 2021-02-18 | 294.67 |
| 2021-02-19 | 294.35 |
| 2021-02-22 | 293.41 |
| 2021-02-23 | 293.34 |
| 2021-02-24 | 293.22 |
| 2021-02-25 | 292.14 |
| 2021-02-26 | 291.80 |
| 2021-02-28 | 291.95 |
| 2021-03-01 | 292.23 |
| 2021-03-02 | 292.38 |
| 2021-03-03 | 291.97 |
| 2021-03-04 | 291.45 |
| 2021-03-05 | 290.56 |
| 2021-03-08 | 289.33 |
| 2021-03-09 | 289.10 |
| 2021-03-10 | 289.30 |
| 2021-03-11 | 290.18 |
| 2021-03-12 | 289.36 |
| 2021-03-15 | 289.46 |
| 2021-03-16 | 289.90 |
| 2021-03-17 | 289.68 |
| 2021-03-18 | 289.50 |
| 2021-03-19 | 289.77 |
| 2021-03-22 | 289.88 |
| 2021-03-23 | 290.30 |
| 2021-03-24 | 290.40 |
| 2021-03-25 | 290.28 |
| 2021-03-26 | 290.01 |
| 2021-03-29 | 289.87 |
| 2021-03-30 | 289.43 |
| 2021-03-31 | 289.60 |
| 2021-04-01 | 289.97 |
| 2021-04-02 | . |
| 2021-04-05 | 289.96 |
| 2021-04-06 | 290.53 |
| 2021-04-07 | 290.79 |
| 2021-04-08 | 290.89 |
| 2021-04-09 | 290.90 |
| 2021-04-12 | 290.92 |
| 2021-04-13 | 290.80 |
| 2021-04-14 | 290.91 |
| 2021-04-15 | 291.49 |
| 2021-04-16 | 291.74 |
| 2021-04-19 | 292.06 |
| 2021-04-20 | 291.99 |
| 2021-04-21 | 291.89 |
| 2021-04-22 | 292.13 |
| 2021-04-23 | 292.23 |
| 2021-04-26 | 292.18 |
| 2021-04-27 | 291.86 |
| 2021-04-28 | 291.64 |
| 2021-04-29 | 291.74 |
| 2021-04-30 | 291.93 |
| 2021-05-03 | 292.07 |
| 2021-05-04 | 292.27 |
| 2021-05-05 | 292.38 |
| 2021-05-06 | 292.71 |
| 2021-05-07 | 293.06 |
| 2021-05-10 | 293.27 |
| 2021-05-11 | 292.99 |
| 2021-05-12 | 292.54 |
| 2021-05-13 | 292.28 |
| 2021-05-14 | 292.68 |
| 2021-05-17 | 292.88 |
| 2021-05-18 | 292.95 |
| 2021-05-19 | 292.67 |
| 2021-05-20 | 292.87 |
| 2021-05-21 | 293.13 |
| 2021-05-24 | 293.37 |
| 2021-05-25 | 293.80 |
| 2021-05-26 | 294.09 |
| 2021-05-27 | 293.93 |
| 2021-05-28 | 294.01 |
| 2021-05-31 | 294.08 |
| 2021-06-01 | 294.07 |
| 2021-06-02 | 294.36 |
| 2021-06-03 | 294.17 |
| 2021-06-04 | 294.36 |
| 2021-06-07 | 294.66 |
| 2021-06-08 | 295.13 |
| 2021-06-09 | 295.67 |
| 2021-06-10 | 295.81 |
| 2021-06-11 | 296.23 |
| 2021-06-14 | 296.09 |
| 2021-06-15 | 295.89 |
| 2021-06-16 | 295.78 |
| 2021-06-17 | 295.77 |
| 2021-06-18 | 296.30 |
| 2021-06-21 | 296.30 |
| 2021-06-22 | 296.16 |
| 2021-06-23 | 296.22 |
| 2021-06-24 | 296.27 |
| 2021-06-25 | 296.22 |
| 2021-06-28 | 296.46 |
| 2021-06-29 | 296.57 |
| 2021-06-30 | 296.77 |
| 2021-07-01 | 296.61 |
| 2021-07-02 | 296.78 |
| 2021-07-05 | 296.89 |
| 2021-07-06 | 297.07 |
| 2021-07-07 | 297.55 |
| 2021-07-08 | 297.70 |
| 2021-07-09 | 297.27 |
| 2021-07-12 | 297.39 |
| 2021-07-13 | 297.18 |
| 2021-07-14 | 297.29 |
| 2021-07-15 | 297.80 |
| 2021-07-16 | 297.80 |
| 2021-07-19 | 298.14 |
| 2021-07-20 | 298.14 |
| 2021-07-21 | 297.80 |
| 2021-07-22 | 297.72 |
| 2021-07-23 | 297.76 |
| 2021-07-26 | 297.88 |
| 2021-07-27 | 297.47 |
| 2021-07-28 | 297.16 |
| 2021-07-29 | 297.25 |
| 2021-07-30 | 297.10 |
| 2021-07-31 | 297.13 |
| 2021-08-02 | 297.57 |
| 2021-08-03 | 297.84 |
| 2021-08-04 | 298.10 |
| 2021-08-05 | 298.18 |
| 2021-08-06 | 297.71 |
| 2021-08-09 | 297.55 |
| 2021-08-10 | 297.46 |
| 2021-08-11 | 297.45 |
| 2021-08-12 | 297.66 |
| 2021-08-13 | 297.98 |
| 2021-08-16 | 298.42 |
| 2021-08-17 | 298.55 |
| 2021-08-18 | 298.49 |
| 2021-08-19 | 298.65 |
| 2021-08-20 | 298.61 |
| 2021-08-23 | 298.67 |
| 2021-08-24 | 298.79 |
| 2021-08-25 | 298.69 |
| 2021-08-26 | 298.70 |
| 2021-08-27 | 298.89 |
| 2021-08-30 | 299.34 |
| 2021-08-31 | 299.58 |
| 2021-09-01 | 299.50 |
| 2021-09-02 | 299.64 |
| 2021-09-03 | 299.61 |
| 2021-09-06 | 299.72 |
| 2021-09-07 | 299.55 |
| 2021-09-08 | 299.74 |
| 2021-09-09 | 299.90 |
| 2021-09-10 | 299.99 |
| 2021-09-13 | 300.21 |
| 2021-09-14 | 300.35 |
| 2021-09-15 | 300.30 |
| 2021-09-16 | 299.90 |
| 2021-09-17 | 299.49 |
| 2021-09-20 | 298.87 |
| 2021-09-21 | 298.92 |
| 2021-09-22 | 299.02 |
| 2021-09-23 | 298.83 |
| 2021-09-24 | 298.00 |
| 2021-09-27 | 297.53 |
| 2021-09-28 | 296.59 |
| 2021-09-29 | 296.57 |
| 2021-09-30 | 296.41 |
| 2021-10-01 | 296.47 |
| 2021-10-04 | 296.38 |
| 2021-10-05 | 295.81 |
| 2021-10-06 | 295.15 |
| 2021-10-07 | 295.07 |
| 2021-10-08 | 294.45 |
| 2021-10-11 | 294.56 |
| 2021-10-12 | 293.57 |
| 2021-10-13 | 293.97 |
| 2021-10-14 | 294.41 |
| 2021-10-15 | 294.52 |
| 2021-10-18 | 294.77 |
| 2021-10-19 | 294.83 |
| 2021-10-20 | 294.58 |
| 2021-10-21 | 294.12 |
| 2021-10-22 | 293.81 |
| 2021-10-25 | 294.12 |
| 2021-10-26 | 294.36 |
| 2021-10-27 | 294.99 |
| 2021-10-28 | 295.09 |
| 2021-10-29 | 294.68 |
| 2021-10-31 | 294.72 |
| 2021-11-01 | 294.35 |
| 2021-11-02 | 294.32 |
| 2021-11-03 | 294.39 |
| 2021-11-04 | 294.57 |
| 2021-11-05 | 295.11 |
| 2021-11-08 | 295.12 |
| 2021-11-09 | 295.16 |
| 2021-11-10 | 294.68 |
| 2021-11-11 | 294.72 |
| 2021-11-12 | 294.54 |
| 2021-11-15 | 294.80 |
| 2021-11-16 | 294.49 |
| 2021-11-17 | 294.40 |
| 2021-11-18 | 294.73 |
| 2021-11-19 | 294.88 |
| 2021-11-22 | 294.68 |
| 2021-11-23 | 293.59 |
| 2021-11-24 | 293.32 |
| 2021-11-25 | 293.36 |
| 2021-11-26 | 293.27 |
| 2021-11-29 | 292.66 |
| 2021-11-30 | 293.07 |
| 2021-12-01 | 293.21 |
| 2021-12-02 | 293.48 |
| 2021-12-03 | 293.91 |
| 2021-12-06 | 294.14 |
| 2021-12-07 | 294.34 |
| 2021-12-08 | 294.44 |
| 2021-12-09 | 294.62 |
| 2021-12-10 | 294.70 |
| 2021-12-13 | 295.17 |
| 2021-12-14 | 295.15 |
| 2021-12-15 | 294.85 |
| 2021-12-16 | 294.98 |
| 2021-12-17 | 294.93 |
| 2021-12-20 | 294.57 |
| 2021-12-21 | 294.38 |
| 2021-12-22 | 294.48 |
| 2021-12-23 | 294.40 |
| 2021-12-24 | . |
| 2021-12-27 | 294.53 |
| 2021-12-28 | 294.69 |
| 2021-12-29 | 294.49 |
| 2021-12-30 | 294.52 |
| 2021-12-31 | 294.66 |
| 2022-01-03 | 294.37 |
| 2022-01-04 | 293.81 |
| 2022-01-05 | 293.52 |
| 2022-01-06 | 292.22 |
| 2022-01-07 | 291.87 |
| 2022-01-10 | 291.12 |
| 2022-01-11 | 291.19 |
| 2022-01-12 | 291.20 |
| 2022-01-13 | 290.72 |
| 2022-01-14 | 289.87 |
| 2022-01-17 | 289.98 |
| 2022-01-18 | 287.86 |
| 2022-01-19 | 288.10 |
| 2022-01-20 | 288.63 |
| 2022-01-21 | 289.24 |
| 2022-01-24 | 289.04 |
| 2022-01-25 | 288.71 |
| 2022-01-26 | 288.73 |
| 2022-01-27 | 288.27 |
| 2022-01-28 | 287.98 |
| 2022-01-31 | 288.03 |
| 2022-02-01 | 288.04 |
| 2022-02-02 | 288.59 |
| 2022-02-03 | 288.21 |
| 2022-02-04 | 287.21 |
| 2022-02-07 | 286.63 |
| 2022-02-08 | 285.97 |
| 2022-02-09 | 286.23 |
| 2022-02-10 | 285.60 |
| 2022-02-11 | 284.92 |
| 2022-02-14 | 284.11 |
| 2022-02-15 | 283.57 |
| 2022-02-16 | 283.56 |
| 2022-02-17 | 283.59 |
| 2022-02-18 | 283.64 |
| 2022-02-21 | 283.74 |
| 2022-02-22 | 282.86 |
| 2022-02-23 | 281.81 |
| 2022-02-24 | 279.34 |
| 2022-02-25 | 279.07 |
| 2022-02-28 | 276.87 |
| 2022-03-01 | 276.07 |
| 2022-03-02 | 274.46 |
| 2022-03-03 | 273.26 |
| 2022-03-04 | 272.32 |
| 2022-03-07 | 271.30 |
| 2022-03-08 | 269.29 |
| 2022-03-09 | 268.36 |
| 2022-03-10 | 267.89 |
| 2022-03-11 | 267.30 |
| 2022-03-14 | 265.88 |
| 2022-03-15 | 264.92 |
| 2022-03-16 | 265.57 |
| 2022-03-17 | 267.26 |
| 2022-03-18 | 268.31 |
| 2022-03-21 | 268.24 |
| 2022-03-22 | 267.44 |
| 2022-03-23 | 267.78 |
| 2022-03-24 | 267.91 |
| 2022-03-25 | 267.53 |
| 2022-03-28 | 267.37 |
| 2022-03-29 | 268.33 |
| 2022-03-30 | 269.71 |
| 2022-03-31 | 266.66 |
| 2022-04-01 | 266.35 |
| 2022-04-04 | 266.82 |
| 2022-04-05 | 266.29 |
| 2022-04-06 | 265.51 |
| 2022-04-07 | 265.41 |
| 2022-04-08 | 264.54 |
| 2022-04-11 | 263.17 |
| 2022-04-12 | 262.82 |
| 2022-04-13 | 263.07 |
| 2022-04-14 | 262.84 |
| 2022-04-15 | . |
| 2022-04-18 | 262.33 |
| 2022-04-19 | 261.40 |
| 2022-04-20 | 261.41 |
| 2022-04-21 | 260.82 |
| 2022-04-22 | 260.01 |
| 2022-04-25 | 259.99 |
| 2022-04-26 | 260.19 |
| 2022-04-27 | 259.71 |
| 2022-04-28 | 259.21 |
| 2022-04-29 | 258.62 |
| 2022-04-30 | 258.65 |
| 2022-05-02 | 257.54 |
| 2022-05-03 | 257.36 |
| 2022-05-04 | 257.39 |
| 2022-05-05 | 256.90 |
| 2022-05-06 | 255.77 |
| 2022-05-09 | 254.86 |
| 2022-05-10 | 255.14 |
| 2022-05-11 | 255.41 |
| 2022-05-12 | 255.44 |
| 2022-05-13 | 254.94 |
| 2022-05-16 | 255.03 |
| 2022-05-17 | 254.28 |
| 2022-05-18 | 254.05 |
| 2022-05-19 | 254.12 |
| 2022-05-20 | 254.44 |
| 2022-05-23 | 254.68 |
| 2022-05-24 | 255.32 |
| 2022-05-25 | 256.35 |
| 2022-05-26 | 257.23 |
| 2022-05-27 | 257.85 |
| 2022-05-30 | 257.92 |
| 2022-05-31 | 257.72 |
| 2022-06-01 | 257.32 |
| 2022-06-02 | 257.27 |
| 2022-06-03 | 257.01 |
| 2022-06-06 | 256.73 |
| 2022-06-07 | 256.84 |
| 2022-06-08 | 256.80 |
| 2022-06-09 | 256.47 |
| 2022-06-10 | 255.26 |
| 2022-06-13 | 251.84 |
| 2022-06-14 | 250.39 |
| 2022-06-15 | 250.32 |
| 2022-06-16 | 250.10 |
| 2022-06-17 | 250.45 |
| 2022-06-20 | 250.56 |
| 2022-06-21 | 249.87 |
| 2022-06-22 | 250.06 |
| 2022-06-23 | 250.37 |
| 2022-06-24 | 250.01 |
| 2022-06-27 | 249.67 |
| 2022-06-28 | 249.13 |
| 2022-06-29 | 248.80 |
| 2022-06-30 | 248.89 |
| 2022-07-01 | 249.49 |
| 2022-07-04 | 249.59 |
| 2022-07-05 | 249.31 |
| 2022-07-06 | 248.92 |
| 2022-07-07 | 248.17 |
| 2022-07-08 | 247.87 |
| 2022-07-11 | 247.81 |
| 2022-07-12 | 247.43 |
| 2022-07-13 | 246.77 |
| 2022-07-14 | 245.87 |
| 2022-07-15 | 245.89 |
| 2022-07-18 | 245.88 |
| 2022-07-19 | 245.62 |
| 2022-07-20 | 246.18 |
| 2022-07-21 | 247.02 |
| 2022-07-22 | 248.68 |
| 2022-07-25 | 249.27 |
| 2022-07-26 | 249.88 |
| 2022-07-27 | 250.19 |
| 2022-07-28 | 251.56 |
| 2022-07-29 | 253.14 |
| 2022-07-31 | 253.17 |
| 2022-08-01 | 253.97 |
| 2022-08-02 | 253.99 |
| 2022-08-03 | 253.41 |
| 2022-08-04 | 254.28 |
| 2022-08-05 | 253.99 |
| 2022-08-08 | 254.40 |
| 2022-08-09 | 254.37 |
| 2022-08-10 | 254.98 |
| 2022-08-11 | 255.63 |
| 2022-08-12 | 255.69 |
| 2022-08-15 | 256.28 |
| 2022-08-16 | 256.34 |
| 2022-08-17 | 255.41 |
| 2022-08-18 | 255.27 |
| 2022-08-19 | 254.38 |
| 2022-08-22 | 253.45 |
| 2022-08-23 | 253.26 |
| 2022-08-24 | 253.38 |
| 2022-08-25 | 253.86 |
| 2022-08-26 | 254.12 |
| 2022-08-29 | 253.21 |
| 2022-08-30 | 253.04 |
| 2022-08-31 | 252.63 |
| 2022-09-01 | 251.08 |
| 2022-09-02 | 251.21 |
| 2022-09-05 | 251.31 |
| 2022-09-06 | 250.44 |
| 2022-09-07 | 250.50 |
| 2022-09-08 | 250.80 |
| 2022-09-09 | 250.85 |
| 2022-09-12 | 251.06 |
| 2022-09-13 | 250.54 |
| 2022-09-14 | 249.76 |
| 2022-09-15 | 249.57 |
| 2022-09-16 | 248.92 |
| 2022-09-19 | 248.60 |
| 2022-09-20 | 247.76 |
| 2022-09-21 | 247.72 |
| 2022-09-22 | 246.49 |
| 2022-09-23 | 245.34 |
| 2022-09-26 | 243.57 |
| 2022-09-27 | 242.16 |
| 2022-09-28 | 241.18 |
| 2022-09-29 | 240.63 |
| 2022-09-30 | 240.73 |
| 2022-10-03 | 241.25 |
| 2022-10-04 | 243.07 |
| 2022-10-05 | 242.40 |
| 2022-10-06 | 242.25 |
| 2022-10-07 | 241.49 |
| 2022-10-10 | 241.59 |
| 2022-10-11 | 240.14 |
| 2022-10-12 | 239.69 |
| 2022-10-13 | 238.50 |
| 2022-10-14 | 238.12 |
| 2022-10-17 | 237.87 |
| 2022-10-18 | 237.84 |
| 2022-10-19 | 236.82 |
| 2022-10-20 | 235.64 |
| 2022-10-21 | 234.68 |
| 2022-10-24 | 234.70 |
| 2022-10-25 | 235.26 |
| 2022-10-26 | 236.34 |
| 2022-10-27 | 236.90 |
| 2022-10-28 | 237.04 |
| 2022-10-31 | 236.71 |
| 2022-11-01 | 237.16 |
| 2022-11-02 | 237.40 |
| 2022-11-03 | 236.21 |
| 2022-11-04 | 236.61 |
| 2022-11-07 | 236.99 |
| 2022-11-08 | 237.42 |
| 2022-11-09 | 237.90 |
| 2022-11-10 | 239.84 |
| 2022-11-11 | 239.87 |
| 2022-11-14 | 242.89 |
| 2022-11-15 | 244.52 |
| 2022-11-16 | 245.55 |
| 2022-11-17 | 245.28 |
| 2022-11-18 | 245.17 |
| 2022-11-21 | 245.07 |
| 2022-11-22 | 245.45 |
| 2022-11-23 | 246.22 |
| 2022-11-24 | 246.26 |
| 2022-11-25 | 247.64 |
| 2022-11-28 | 248.42 |
| 2022-11-29 | 248.89 |
| 2022-11-30 | 249.68 |
| 2022-12-01 | 251.74 |
| 2022-12-02 | 252.54 |
| 2022-12-05 | 252.72 |
| 2022-12-06 | 252.79 |
| 2022-12-07 | 253.37 |
| 2022-12-08 | 253.90 |
| 2022-12-09 | 253.72 |
| 2022-12-12 | 253.72 |
| 2022-12-13 | 254.55 |
| 2022-12-14 | 255.24 |
| 2022-12-15 | 255.23 |
| 2022-12-16 | 254.78 |
| 2022-12-19 | 254.38 |
| 2022-12-20 | 253.54 |
| 2022-12-21 | 253.84 |
| 2022-12-22 | 253.98 |
| 2022-12-23 | 253.63 |
| 2022-12-26 | . |
| 2022-12-27 | 253.31 |
| 2022-12-28 | 253.02 |
| 2022-12-29 | 253.10 |
| 2022-12-30 | 253.07 |
| 2022-12-31 | 253.11 |
| 2023-01-02 | . |
| 2023-01-03 | 253.62 |
| 2023-01-04 | 254.54 |
| 2023-01-05 | 254.25 |
| 2023-01-06 | 255.07 |
| 2023-01-09 | 256.25 |
| 2023-01-10 | 256.14 |
| 2023-01-11 | 256.73 |
| 2023-01-12 | 257.62 |
| 2023-01-13 | 257.95 |
| 2023-01-16 | 258.06 |
| 2023-01-17 | 257.98 |
| 2023-01-18 | 259.59 |
| 2023-01-19 | 260.04 |
| 2023-01-20 | 259.80 |
| 2023-01-23 | 259.90 |
| 2023-01-24 | 260.28 |
| 2023-01-25 | 260.43 |
| 2023-01-26 | 260.53 |
| 2023-01-27 | 260.34 |
| 2023-01-30 | 260.10 |
| 2023-01-31 | 260.36 |
| 2023-02-01 | 260.78 |
| 2023-02-02 | 262.19 |
| 2023-02-03 | 261.57 |
| 2023-02-06 | 260.35 |
| 2023-02-07 | 259.76 |
| 2023-02-08 | 259.73 |
| 2023-02-09 | 259.36 |
| 2023-02-10 | 258.12 |
| 2023-02-13 | 257.77 |
| 2023-02-14 | 257.74 |
| 2023-02-15 | 257.18 |
| 2023-02-16 | 256.84 |
| 2023-02-17 | 256.19 |
| 2023-02-20 | 256.30 |
| 2023-02-21 | 254.88 |
| 2023-02-22 | 254.67 |
| 2023-02-23 | 255.26 |
| 2023-02-24 | 255.08 |
| 2023-02-27 | 255.15 |
| 2023-02-28 | 255.08 |
| 2023-03-01 | 254.68 |
| 2023-03-02 | 253.90 |
| 2023-03-03 | 254.51 |
| 2023-03-06 | 255.21 |
| 2023-03-07 | 255.18 |
| 2023-03-08 | 254.76 |
| 2023-03-09 | 254.81 |
| 2023-03-10 | 255.79 |
| 2023-03-13 | 256.59 |
| 2023-03-14 | 256.21 |
| 2023-03-15 | 255.92 |
| 2023-03-16 | 256.12 |
| 2023-03-17 | 256.42 |
| 2023-03-20 | 256.17 |
| 2023-03-21 | 255.86 |
| 2023-03-22 | 256.47 |
| 2023-03-23 | 257.31 |
| 2023-03-24 | 257.58 |
| 2023-03-27 | 256.93 |
| 2023-03-28 | 256.60 |
| 2023-03-29 | 256.87 |
| 2023-03-30 | 257.41 |
| 2023-03-31 | 258.12 |
| 2023-04-03 | 258.95 |
| 2023-04-04 | 259.54 |
| 2023-04-05 | 259.99 |
| 2023-04-06 | 260.30 |
| 2023-04-07 | . |
| 2023-04-10 | 259.78 |
| 2023-04-11 | 259.92 |
| 2023-04-12 | 260.19 |
| 2023-04-13 | 260.35 |
| 2023-04-14 | 260.17 |
| 2023-04-17 | 259.68 |
| 2023-04-18 | 259.56 |
| 2023-04-19 | 258.99 |
| 2023-04-20 | 259.27 |
| 2023-04-21 | 259.22 |
| 2023-04-24 | 259.51 |
| 2023-04-25 | 260.20 |
| 2023-04-26 | 260.10 |
| 2023-04-27 | 259.65 |
| 2023-04-28 | 260.16 |
| 2023-04-30 | 260.23 |
| 2023-05-01 | 259.66 |
| 2023-05-02 | 259.90 |
| 2023-05-03 | 260.68 |
| 2023-05-04 | 260.64 |
| 2023-05-05 | 260.46 |
| 2023-05-08 | 260.15 |
| 2023-05-09 | 259.86 |
| 2023-05-10 | 260.16 |
| 2023-05-11 | 260.71 |
| 2023-05-12 | 260.45 |
| 2023-05-15 | 259.92 |
| 2023-05-16 | 259.60 |
| 2023-05-17 | 259.16 |
| 2023-05-18 | 258.50 |
| 2023-05-19 | 258.23 |
| 2023-05-22 | 258.07 |
| 2023-05-23 | 257.81 |
| 2023-05-24 | 257.67 |
| 2023-05-25 | 257.22 |
| 2023-05-26 | 257.05 |
| 2023-05-29 | 257.16 |
| 2023-05-30 | 258.08 |
| 2023-05-31 | 258.58 |
| 2023-06-01 | 258.87 |
| 2023-06-02 | 259.04 |
| 2023-06-05 | 258.94 |
| 2023-06-06 | 259.26 |
| 2023-06-07 | 258.95 |
| 2023-06-08 | 259.02 |
| 2023-06-09 | 259.19 |
| 2023-06-12 | 259.48 |
| 2023-06-13 | 259.66 |
| 2023-06-14 | 259.90 |
| 2023-06-15 | 260.32 |
| 2023-06-16 | 260.62 |
| 2023-06-19 | 260.73 |
| 2023-06-20 | 260.78 |
| 2023-06-21 | 260.88 |
| 2023-06-22 | 260.72 |
| 2023-06-23 | 260.98 |
| 2023-06-26 | 261.22 |
| 2023-06-27 | 261.02 |
| 2023-06-28 | 261.08 |
| 2023-06-29 | 260.51 |
| 2023-06-30 | 260.42 |
| 2023-07-03 | 260.42 |
| 2023-07-04 | 260.46 |
| 2023-07-05 | 260.24 |
| 2023-07-06 | 259.13 |
| 2023-07-07 | 258.65 |
| 2023-07-10 | 258.75 |
| 2023-07-11 | 259.38 |
| 2023-07-12 | 260.38 |
| 2023-07-13 | 261.72 |
| 2023-07-14 | 261.86 |
| 2023-07-17 | 261.98 |
| 2023-07-18 | 262.44 |
| 2023-07-19 | 262.74 |
| 2023-07-20 | 262.19 |
| 2023-07-21 | 262.10 |
| 2023-07-24 | 262.13 |
| 2023-07-25 | 261.84 |
| 2023-07-26 | 262.08 |
| 2023-07-27 | 262.16 |
| 2023-07-28 | 262.26 |
| 2023-07-31 | 262.68 |
| 2023-08-01 | 262.14 |
| 2023-08-02 | 261.50 |
| 2023-08-03 | 260.35 |
| 2023-08-04 | 260.88 |
| 2023-08-07 | 261.09 |
| 2023-08-08 | 261.61 |
| 2023-08-09 | 261.76 |
| 2023-08-10 | 261.56 |
| 2023-08-11 | 261.05 |
| 2023-08-14 | 260.58 |
| 2023-08-15 | 259.74 |
| 2023-08-16 | 259.38 |
| 2023-08-17 | 258.58 |
| 2023-08-18 | 258.47 |
| 2023-08-21 | 257.57 |
| 2023-08-22 | 257.65 |
| 2023-08-23 | 258.75 |
| 2023-08-24 | 259.00 |
| 2023-08-25 | 258.77 |
| 2023-08-28 | 259.07 |
| 2023-08-29 | 259.75 |
| 2023-08-30 | 260.14 |
| 2023-08-31 | 260.55 |
| 2023-09-01 | 260.46 |
| 2023-09-04 | 260.57 |
| 2023-09-05 | 259.99 |
| 2023-09-06 | 259.58 |
| 2023-09-07 | 259.64 |
| 2023-09-08 | 259.87 |
| 2023-09-11 | 259.65 |
| 2023-09-12 | 259.65 |
| 2023-09-13 | 259.66 |
| 2023-09-14 | 259.83 |
| 2023-09-15 | 259.52 |
| 2023-09-18 | 259.52 |
| 2023-09-19 | 259.44 |
| 2023-09-20 | 259.45 |
| 2023-09-21 | 258.41 |
| 2023-09-22 | 258.47 |
| 2023-09-25 | 258.02 |
| 2023-09-26 | 257.69 |
| 2023-09-27 | 257.45 |
| 2023-09-28 | 256.78 |
| 2023-09-29 | 257.22 |
| 2023-09-30 | 257.25 |
| 2023-10-02 | 256.31 |
| 2023-10-03 | 255.08 |
| 2023-10-04 | 254.50 |
| 2023-10-05 | 254.57 |
| 2023-10-06 | 254.05 |
| 2023-10-09 | 254.16 |
| 2023-10-10 | 255.10 |
| 2023-10-11 | 255.96 |
| 2023-10-12 | 255.46 |
| 2023-10-13 | 255.43 |
| 2023-10-16 | 254.85 |
| 2023-10-17 | 254.12 |
| 2023-10-18 | 253.37 |
| 2023-10-19 | 252.52 |
| 2023-10-20 | 252.62 |
| 2023-10-23 | 252.70 |
| 2023-10-24 | 253.58 |
| 2023-10-25 | 253.26 |
| 2023-10-26 | 253.22 |
| 2023-10-27 | 253.47 |
| 2023-10-30 | 253.35 |
| 2023-10-31 | 253.52 |
| 2023-11-01 | 253.88 |
| 2023-11-02 | 255.66 |
| 2023-11-03 | 256.90 |
| 2023-11-06 | 257.08 |
| 2023-11-07 | 257.29 |
| 2023-11-08 | 257.78 |
| 2023-11-09 | 257.57 |
| 2023-11-10 | 257.29 |
| 2023-11-13 | 257.13 |
| 2023-11-14 | 258.68 |
| 2023-11-15 | 259.11 |
| 2023-11-16 | 259.60 |
| 2023-11-17 | 260.07 |
| 2023-11-20 | 260.35 |
| 2023-11-21 | 261.10 |
| 2023-11-22 | 261.49 |
| 2023-11-23 | 261.53 |
| 2023-11-24 | 261.30 |
| 2023-11-27 | 261.89 |
| 2023-11-28 | 262.51 |
| 2023-11-29 | 263.87 |
| 2023-11-30 | 263.91 |
| 2023-12-01 | 264.35 |
| 2023-12-04 | 264.74 |
| 2023-12-05 | 265.54 |
| 2023-12-06 | 266.38 |
| 2023-12-07 | 266.54 |
| 2023-12-08 | 266.25 |
| 2023-12-11 | 266.00 |
| 2023-12-12 | 266.39 |
| 2023-12-13 | 267.32 |
| 2023-12-14 | 270.37 |
| 2023-12-15 | 270.81 |
| 2023-12-18 | 270.90 |
| 2023-12-19 | 271.36 |
| 2023-12-20 | 271.96 |
| 2023-12-21 | 272.10 |
| 2023-12-22 | 272.15 |
| 2023-12-25 | . |
| 2023-12-26 | 272.35 |
| 2023-12-27 | 272.89 |
| 2023-12-28 | 273.07 |
| 2023-12-29 | 273.07 |
| 2023-12-31 | 273.11 |
| 2024-01-01 | . |
| 2024-01-02 | 272.59 |
| 2024-01-03 | 271.98 |
| 2024-01-04 | 271.59 |
| 2024-01-05 | 270.94 |
| 2024-01-08 | 270.90 |
| 2024-01-09 | 270.85 |
| 2024-01-10 | 271.30 |
| 2024-01-11 | 271.80 |
| 2024-01-12 | 272.38 |
| 2024-01-15 | 272.50 |
| 2024-01-16 | 272.05 |
| 2024-01-17 | 271.37 |
| 2024-01-18 | 271.29 |
| 2024-01-19 | 271.13 |
| 2024-01-22 | 271.40 |
| 2024-01-23 | 271.11 |
| 2024-01-24 | 271.19 |
| 2024-01-25 | 271.38 |
| 2024-01-26 | 271.68 |
| 2024-01-29 | 272.12 |
| 2024-01-30 | 272.60 |
| 2024-01-31 | 273.29 |
| 2024-02-01 | 274.27 |
| 2024-02-02 | 273.70 |
| 2024-02-05 | 272.50 |
| 2024-02-06 | 272.85 |
| 2024-02-07 | 273.13 |
| 2024-02-08 | 272.97 |
| 2024-02-09 | 272.84 |
| 2024-02-12 | 272.98 |
| 2024-02-13 | 272.26 |
| 2024-02-14 | 272.19 |
| 2024-02-15 | 272.92 |
| 2024-02-16 | 272.66 |
| 2024-02-19 | 272.78 |
| 2024-02-20 | 273.03 |
| 2024-02-21 | 273.00 |
| 2024-02-22 | 273.07 |
| 2024-02-23 | 273.35 |
| 2024-02-26 | 273.62 |
| 2024-02-27 | 273.35 |
| 2024-02-28 | 273.39 |
| 2024-02-29 | 273.64 |
| 2024-03-01 | 273.97 |
| 2024-03-04 | 274.17 |
| 2024-03-05 | 274.61 |
| 2024-03-06 | 274.97 |
| 2024-03-07 | 275.37 |
| 2024-03-08 | 275.72 |
| 2024-03-11 | 275.88 |
| 2024-03-12 | 275.66 |
| 2024-03-13 | 275.57 |
| 2024-03-14 | 274.98 |
| 2024-03-15 | 274.67 |
| 2024-03-18 | 274.54 |
| 2024-03-19 | 274.86 |
| 2024-03-20 | 275.26 |
| 2024-03-21 | 275.86 |
| 2024-03-22 | 276.42 |
| 2024-03-25 | 276.33 |
| 2024-03-26 | 276.47 |
| 2024-03-27 | 276.83 |
| 2024-03-28 | 276.81 |
| 2024-03-29 | . |
| 2024-03-31 | 276.89 |
| 2024-04-01 | 276.12 |
| 2024-04-02 | 275.62 |
| 2024-04-03 | 275.70 |
| 2024-04-04 | 276.12 |
| 2024-04-05 | 275.54 |
| 2024-04-08 | 275.38 |
| 2024-04-09 | 276.04 |
| 2024-04-10 | 274.60 |
| 2024-04-11 | 273.90 |
| 2024-04-12 | 274.13 |
| 2024-04-15 | 273.18 |
| 2024-04-16 | 272.25 |
| 2024-04-17 | 272.73 |
| 2024-04-18 | 272.61 |
| 2024-04-19 | 272.70 |
| 2024-04-22 | 272.87 |
| 2024-04-23 | 273.36 |
| 2024-04-24 | 272.95 |
| 2024-04-25 | 272.41 |
| 2024-04-26 | 272.69 |
| 2024-04-29 | 273.39 |
| 2024-04-30 | 273.04 |
| 2024-05-01 | 273.17 |
| 2024-05-02 | 273.87 |
| 2024-05-03 | 275.01 |
| 2024-05-06 | 275.61 |
| 2024-05-07 | 276.15 |
| 2024-05-08 | 275.91 |
| 2024-05-09 | 276.21 |
| 2024-05-10 | 276.15 |
| 2024-05-13 | 276.40 |
| 2024-05-14 | 276.74 |
| 2024-05-15 | 277.97 |
| 2024-05-16 | 278.25 |
| 2024-05-17 | 278.02 |
| 2024-05-20 | 278.12 |
| 2024-05-21 | 278.40 |
| 2024-05-22 | 278.28 |
| 2024-05-23 | 277.83 |
| 2024-05-24 | 277.79 |
| 2024-05-27 | 277.91 |
| 2024-05-28 | 277.56 |
| 2024-05-29 | 276.78 |
| 2024-05-30 | 277.19 |
| 2024-05-31 | 277.65 |
| 2024-06-03 | 278.74 |
| 2024-06-04 | 279.23 |
| 2024-06-05 | 279.65 |
| 2024-06-06 | 279.73 |
| 2024-06-07 | 278.95 |
| 2024-06-10 | 278.52 |
| 2024-06-11 | 278.94 |
| 2024-06-12 | 280.17 |
| 2024-06-13 | 280.65 |
| 2024-06-14 | 280.84 |
| 2024-06-17 | 280.35 |
| 2024-06-18 | 280.80 |
| 2024-06-19 | 280.84 |
| 2024-06-20 | 280.76 |
| 2024-06-21 | 280.86 |
| 2024-06-24 | 281.07 |
| 2024-06-25 | 281.19 |
| 2024-06-26 | 280.65 |
| 2024-06-27 | 280.75 |
| 2024-06-28 | 280.38 |
| 2024-06-30 | 280.46 |
| 2024-07-01 | 279.33 |
| 2024-07-02 | 279.54 |
| 2024-07-03 | 280.49 |
| 2024-07-04 | 280.53 |
| 2024-07-05 | 281.32 |
| 2024-07-08 | 281.72 |
| 2024-07-09 | 281.63 |
| 2024-07-10 | 281.89 |
| 2024-07-11 | 283.01 |
| 2024-07-12 | 283.33 |
| 2024-07-15 | 283.25 |
| 2024-07-16 | 283.67 |
| 2024-07-17 | 283.72 |
| 2024-07-18 | 283.51 |
| 2024-07-19 | 283.17 |
| 2024-07-22 | 283.24 |
| 2024-07-23 | 283.46 |
| 2024-07-24 | 283.32 |
| 2024-07-25 | 283.37 |
| 2024-07-26 | 283.80 |
| 2024-07-29 | 284.26 |
| 2024-07-30 | 284.41 |
| 2024-07-31 | 285.22 |
| 2024-08-01 | 286.06 |
| 2024-08-02 | 287.30 |
| 2024-08-05 | 286.57 |
| 2024-08-06 | 286.02 |
| 2024-08-07 | 285.98 |
| 2024-08-08 | 285.97 |
| 2024-08-09 | 286.56 |
| 2024-08-12 | 286.96 |
| 2024-08-13 | 287.70 |
| 2024-08-14 | 288.40 |
| 2024-08-15 | 288.08 |
| 2024-08-16 | 288.48 |
| 2024-08-19 | 289.04 |
| 2024-08-20 | 289.59 |
| 2024-08-21 | 290.07 |
| 2024-08-22 | 289.69 |
| 2024-08-23 | 290.31 |
| 2024-08-26 | 290.67 |
| 2024-08-27 | 290.57 |
| 2024-08-28 | 290.65 |
| 2024-08-29 | 290.49 |
| 2024-08-30 | 290.36 |
| 2024-08-31 | 290.40 |
| 2024-09-02 | 290.47 |
| 2024-09-03 | 290.52 |
| 2024-09-04 | 291.01 |
| 2024-09-05 | 291.40 |
| 2024-09-06 | 291.76 |
| 2024-09-09 | 291.74 |
| 2024-09-10 | 292.01 |
| 2024-09-11 | 292.06 |
| 2024-09-12 | 292.12 |
| 2024-09-13 | 292.72 |
| 2024-09-16 | 293.44 |
| 2024-09-17 | 293.81 |
| 2024-09-18 | 293.54 |
| 2024-09-19 | 293.79 |
| 2024-09-20 | 293.90 |
| 2024-09-23 | 293.89 |
| 2024-09-24 | 294.03 |
| 2024-09-25 | 293.96 |
| 2024-09-26 | 294.01 |
| 2024-09-27 | 294.46 |
| 2024-09-30 | 294.53 |
| 2024-10-01 | 294.91 |
| 2024-10-02 | 294.76 |
| 2024-10-03 | 294.39 |
| 2024-10-04 | 293.52 |
| 2024-10-07 | 292.72 |
| 2024-10-08 | 292.52 |
| 2024-10-09 | 292.34 |
| 2024-10-10 | 292.03 |
| 2024-10-11 | 292.06 |
| 2024-10-14 | 292.18 |
| 2024-10-15 | 292.69 |
| 2024-10-16 | 293.13 |
| 2024-10-17 | 292.61 |
| 2024-10-18 | 292.60 |
| 2024-10-21 | 291.84 |
| 2024-10-22 | 291.11 |
| 2024-10-23 | 290.61 |
| 2024-10-24 | 290.84 |
| 2024-10-25 | 290.87 |