Trang chủ Danh Bạ TBVTV Việt Nam Tin Tức Đăng nhập Tạo Cửa Hàng Vận Chuyển Giới Thiệu
Thuốc Bảo Vệ Thực Vật
Phân Bón Lá
Phân Bón Gốc
Giống Cây Trồng
Hạt Giống
Dụng Cụ Nông Nghiệp
Máy Nông Nghiệp
Bạn Nhà Nông

Sản Phẩm Nông Nghiệp

Công Nghệ Cao

Nông Nghiệp Phố

Doanh Nghiệp

Chào Bán

Chào Mua

Cà Phê RoBusTa

Cà Phê AraBiCa




Thông Tin Giá Ngày 11-12-2019
Cà Phê Hồ Tiêu Cao Su Mủ Nước
Đắk Lắk 34.800-35.300đ Đen
40.500đ
Trắng
80.500đ
Tại vườn
30trđ/tấn
Tại nhà máy
30.5 trđ/tấn
Lâm Đồng 34.100-34.500đ Hạt Điều chẻ thu hồi nhân Ca Cao lên men
Gia Lai 34.700-35.100đ Dưới 30%
44.000đ
Trên 30%
48.000đ
Cargill chưa cộng thưởng CL
 đ
Armajaro
 đ
Đắk Nông 34.700-35.100đ

( FOB HCM R2 Trừ lùi -50USD )
Chú ý : Thông tin mang tính tham khảo giá chuẩn xác của thị trường tự do còn phụ thuộc vào từng Cty , Doanh Nghiệp , vùng miền phát giá cụ thể...


Nông Nghiệp Tây Nguyên - Giá cà phê Arabica ( Ngày : Dec 11, 2019 4:21 a.m. )
Kỳ hạn Giá khớp Thay đổi Mở cửa Cao nhất Thấp nhất
12/ 2019 134.45 2.40 134.45 134.45 134.45
/lbs) Fr 134.45 2.40 134.45 134.45 134.45
03/ 2020 132.70 -0.60 133.65 136.85 131.85
05/ 2020 134.85 -0.55 135.45 138.95 134.00
07/ 2020 136.50 -0.65 137.15 140.70 135.85

Phần mềm hỗ trợ giao dịch Mr Long

Biểu Đồ giá Cao Nhất , Thấp Nhất Cà Phê Arabica từ 2007 - 2019 sàn US


Dữ Liệu Cà Phê Arabica từ 2008 - 2019 sàn US


Ngày Giá khớp Mở cửa Cao Thấp KL -/+
2019-05-01 89.8 91.7 91.7 91.7 0k -2.23%
2019-04-30 91.85 91.35 93.85 91.35 0.13k 0.55%
2019-04-29 91.35 91.75 91.8 90.8 0.03k -1.46%
2019-04-26 92.7 92 92.4 91.85 0.03k 0.71%
2019-04-25 92.05 91.9 92 91.5 0.17k 1.77%
2019-04-24 90.45 91.65 92 90.25 0.16k -1.15%
2019-04-23 91.5 92 92 90.1 0.18k 0.44%
2019-04-22 91.1 90.5 93.2 90.5 0.58k 1%
2019-04-18 90.2 87.05 91.5 87 15.14k 3.62%
2019-04-17 87.05 90.2 90.75 86.35 26.97k -3.81%
2019-04-16 90.5 91.05 91.55 89.8 19.19k -0.98%
2019-04-15 91.4 90 91.7 89.85 34.58k 1.11%
2019-04-12 90.4 90.8 91.15 89.35 33.84k 0.17%
2019-04-11 90.25 94.1 94.3 90.15 62.05k -4.24%
2019-04-10 94.25 93.75 94.5 93.1 28.26k 0.64%
2019-04-09 93.65 93.3 94.85 93.15 47.97k 0.75%
2019-04-08 92.95 93.2 93.8 92.05 35.23k -0.27%
2019-04-05 93.2 94.8 95.75 93.05 35.73k -2.2%
2019-04-04 95.3 95.2 96.95 94.5 43.59k -0.05%
2019-04-03 95.35 91.65 95.85 91.3 48.27k 4.04%
2019-04-02 91.65 92.35 92.55 91.25 22.45k -0.49%
2019-04-01 92.1 94.05 94.8 91.65 40.74k -2.54%
2019-03-29 94.5 94.25 95.65 94.2 21.78k 0.53%
2019-03-28 94 93.4 94.6 92.7 24.2k 0.16%
2019-03-27 93.85 95.05 96.4 93.45 31.14k -1.57%
2019-03-26 95.35 94.35 95.85 93.95 25.12k 1.17%
2019-03-25 94.25 93.65 94.85 92.6 23.11k 0.37%
2019-03-22 93.9 95 95.5 93.65 17.91k -0.95%
2019-03-21 94.8 94.85 96.3 94.55 18.95k 0.05%
2019-03-20 94.75 96.6 96.8 94.35 25k -1.92%
2019-03-19 96.6 97.03 97.8 96.5 0k -0.26%
2019-03-18 96.85 97.15 97.97 96.35 0k -0.82%
2019-03-15 97.65 97.28 97.85 96.6 0k 3.94%
2019-03-14 93.95 95.3 95.3 94.05 0k -3.64%
2019-03-13 97.5 96.1 97.78 95.25 0k 5.06%
2019-03-12 92.8 94.55 94.55 94.5 0.01k -4.62%
2019-03-11 97.3 98.08 98.3 97.05 0k 2.1%
2019-03-08 95.3 94.5 95.25 94.5 0k -1.65%
2019-03-07 96.9 98.55 99.3 96.85 0k -1.52%
2019-03-06 98.4 99.85 100.1 98.35 0k 2.02%
2019-03-05 96.45 96.45 96.45 96.45 0k 2.5%
2019-03-04 94.1 96.5 96.5 96.5 0.01k -2.94%
2019-03-01 96.95 97.5 97.5 97.5 0.01k 1.84%
2019-02-28 95.2 94.7 95.55 94.7 0.04k -0.52%
2019-02-27 95.7 93.95 96.3 93.95 0.02k 2.3%
2019-02-26 93.55 96.4 96.5 93.6 0.07k -2.96%
2019-02-25 96.4 96.35 97.25 96.25 0.01k -0.05%
2019-02-22 96.45 96.5 96.95 96.45 0.03k 0.36%
2019-02-21 96.1 97 97.35 96 0.04k -1.49%
2019-02-20 97.55 97.6 98.2 96.1 0.22k 0.36%
2019-02-19 97.2 97.65 98.3 96.1 13.8k -0.77%
2019-02-15 97.95 97.8 98.85 97.45 19.14k 0.1%
2019-02-14 97.85 98.85 99.2 97.05 17.48k -1.06%
2019-02-13 98.9 101 101 98.65 29.86k -1.54%
2019-02-12 100.45 100.2 101.25 99.9 28.91k 0.25%
2019-02-11 100.2 102.6 102.7 99.85 41.31k -2.34%
2019-02-08 102.6 104.25 104.75 102.25 39.2k -1.63%
2019-02-07 104.3 105.2 105.3 103.55 38.97k -1.14%
2019-02-06 105.5 104.7 105.9 104.35 23.73k 0.62%
2019-02-05 104.85 105.8 106.2 104.25 21.21k -0.71%
2019-02-04 105.6 103.8 106.35 103.25 28.65k 1.83%
2019-02-01 103.7 106.15 107 103.55 27.78k -2.08%
2019-01-31 105.9 102.3 106.35 102.3 31.56k 3.72%
2019-01-30 102.1 102.65 103.35 101.95 12.75k -0.49%
2019-01-29 102.6 103 103.3 102.15 16.06k -0.05%
2019-01-28 102.65 105.65 105.8 101.55 31.32k -3.89%
2019-01-25 106.8 106.1 107.15 105.2 26.25k 1.42%
2019-01-24 105.3 103.7 106.1 103.05 22.42k 1.84%
2019-01-23 103.4 102.9 104 102.3 16.63k 0.05%
2019-01-22 103.35 104.9 105.75 102.8 19.24k -1.52%
2019-01-18 104.95 102.85 106.2 102.6 27.46k 2.49%
2019-01-17 102.4 102.4 103.5 101.75 17.11k 0%
2019-01-16 102.4 100.9 103 100.65 21.69k 1.09%
2019-01-15 101.3 102.25 102.9 100.4 20.66k -1.41%
2019-01-14 102.75 103.4 103.55 101.55 16.71k -1.06%
2019-01-11 103.85 104 104.8 102.5 24.88k -0.38%
2019-01-10 104.25 105 106 103.35 23.61k -1%
2019-01-09 105.3 105 106.85 104.35 21.96k 0.24%
2019-01-08 105.05 102.9 106.05 102.35 32.99k 2.24%
2019-01-07 102.75 101.5 103.45 101.15 15.31k 1.13%
2019-01-04 101.6 102.3 103 100.4 16.12k -0.54%
2019-01-03 102.15 99.5 103.25 99.45 21.49k 2.66%
2019-01-02 99.5 101.6 102.65 99.35 22.18k -2.31%
2018-12-31 101.85 100.95 102 99.3 11.74k 0.89%
2018-12-28 100.95 101.75 102.75 100.4 9.03k -0.79%
2018-12-27 101.75 103.7 103.8 100.9 14.52k -2.07%
2018-12-26 103.9 102.2 104 100.35 12.21k 1.66%
2018-12-24 102.2 99.7 102.4 99.65 8.82k 2.51%
2018-12-21 99.7 102.5 102.65 99.4 13.87k -2.73%
2018-12-20 102.5 100.9 102.75 100.5 16.04k 1.64%
2018-12-19 100.85 99.5 101.9 98.6 18.6k 6.89%
2018-12-18 94.35 95.75 95.75 95.75 0k -0.37%
2018-12-17 94.7 98.05 98.05 96.05 0.04k -2.32%
2018-12-14 96.95 96.95 96.95 96.95 0k -1.87%
2018-12-13 98.8 99.25 99.25 98.45 0.02k 1.07%
2018-12-12 97.75 98.15 98.15 98.15 0.02k 0.1%
2018-12-11 97.65 100.3 100.3 100.3 0k -2.79%
2018-12-10 100.45 100 100.25 100 0.02k 1.67%
2018-12-07 98.8 98.8 98.8 98.8 0k -1.84%
2018-12-06 100.65 100 100 100 0.1k -0.3%
2018-12-05 100.95 102.3 102.35 101.3 0.02k -0.93%
2018-12-04 101.9 102.05 102.7 101.9 0.01k -1.55%
2018-12-03 103.5 103.5 103.5 103.5 0k 0.24%
2018-11-30 103.25 108.5 108.5 104 0.04k -4.84%
2018-11-29 108.5 110.4 110.4 109.3 0.01k -1.45%
2018-11-28 110.1 108.3 108.3 108.3 0.02k 0.55%
2018-11-27 109.5 107.5 109.8 107.4 0.02k 2.34%
2018-11-26 107 107.15 107.55 106.2 0.03k -0.14%
2018-11-23 107.15 110.15 110.15 106.7 0.46k -2.86%
2018-11-21 110.3 111.5 111.5 109.75 0.14k -0.32%
2018-11-20 110.65 112.25 112.8 110.1 4.73k -1.51%
2018-11-19 112.35 111.9 113 109.05 6.19k -0.22%
2018-11-16 112.6 110.3 112.8 109.85 4.19k 2.32%
2018-11-15 110.05 112.65 113.7 109.4 8.08k -2.31%
2018-11-14 112.65 109.2 112.95 108.6 17.19k 3.16%
2018-11-13 109.2 110.15 110.25 107.55 26.75k -0.86%
2018-11-12 110.15 113.85 113.85 109.65 30.31k -3.25%
2018-11-09 113.85 116.25 116.4 113.7 35.83k -2.4%
2018-11-08 116.65 115.55 118.15 114.55 34.86k 0.91%
2018-11-07 115.6 114.1 115.9 113.65 33.31k 2.08%
2018-11-06 113.25 116.5 117.5 113.1 35.79k -3.29%
2018-11-05 117.1 119.25 119.3 116.25 37.34k -2.46%
2018-11-02 120.05 118.65 121.3 118.1 34.87k 1.91%
2018-11-01 117.8 113.05 118.2 112.6 53.36k 4.53%
2018-10-31 112.7 112.35 113.5 111.35 26.18k 0.27%
2018-10-30 112.4 114.7 115.75 112.15 33.86k -1.62%
2018-10-29 114.25 120.1 122.8 113.95 37.96k -4.51%
2018-10-26 119.65 121 122.8 119.25 27.54k -1.24%
2018-10-25 121.15 119.85 123.1 119.3 28.16k 0.75%
2018-10-24 120.25 121.1 124.35 120 31.99k -0.7%
2018-10-23 121.1 117.65 121.65 116.35 39.37k 2.93%
2018-10-22 117.65 121.9 122.1 117.45 24.48k -3.64%
2018-10-19 122.1 121.75 125.5 120.9 26.41k 0.04%
2018-10-18 122.05 122.55 124.3 120.8 41.84k -0.41%
2018-10-17 122.55 117.45 122.9 117 43.59k 4.16%
2018-10-16 117.65 119.8 120 116.8 33.67k -1.42%
2018-10-15 119.35 116.9 119.7 116.9 45.21k 2.4%
2018-10-12 116.55 113.5 116.8 112.55 34.69k 3.23%
2018-10-11 112.9 111.5 113.5 109.75 35.8k 0.89%
2018-10-10 111.9 113.65 114.2 111.05 30.38k -1.1%
2018-10-09 113.15 111.95 113.4 110.95 29.18k 1.16%
2018-10-08 111.85 110.6 112.95 110.45 40.73k 2.66%
2018-10-05 108.95 106.95 109.4 106.75 22.83k 1.87%
2018-10-04 106.95 106.15 108.8 104.8 26.41k 0.33%
2018-10-03 106.6 107.65 110.8 106.45 43.06k -0.98%
2018-10-02 107.65 102.05 108.15 101.1 42.1k 5.33%
2018-10-01 102.2 102.15 103.45 101.4 26.26k -0.24%
2018-09-28 102.45 99.15 103.45 98.75 34.02k 3.17%
2018-09-27 99.3 97.7 99.55 96.9 13.46k 1.59%
2018-09-26 97.75 97.3 98.6 96.7 13.73k 0.67%
2018-09-25 97.1 97.8 98.05 96.55 19.61k -1.42%
2018-09-24 98.5 99.7 100.1 97.85 14.35k -1.4%
2018-09-21 99.9 99.45 100.75 98.3 23.57k 0.15%
2018-09-20 99.75 96.9 100.7 96.65 26.43k 3.15%
2018-09-19 96.7 96.05 97.2 95.2 15.26k 5.11%
2018-09-18 92 92 92 92 0k -1.55%
2018-09-17 93.45 95.1 95.1 93.5 0.01k -2.1%
2018-09-14 95.45 95.45 95.45 95.25 0.02k -0.99%
2018-09-13 96.4 96.7 96.7 96.7 0k -1.48%
2018-09-12 97.85 96.8 97.8 96.8 0k 1.72%
2018-09-11 96.2 97.3 97.3 97.3 0k -1.33%
2018-09-10 97.5 97.5 97.5 97.5 0k -1.32%
2018-09-07 98.8 98.8 98.8 98.8 0k 0.87%
2018-09-06 97.95 99.05 99.05 99.05 0k -2.15%
2018-09-05 100.1 100.1 100.1 100.1 0k 2.4%
2018-09-04 97.75 96.35 96.35 95.6 0k -0.36%
2018-08-31 98.1 98.1 98.1 98.1 0.02k -0.86%
2018-08-30 98.95 98.35 98.35 98.35 0.01k 0.3%
2018-08-29 98.65 99.2 99.2 99.2 0.01k -0.6%
2018-08-28 99.25 101.7 102.25 100.2 0.03k -2.55%
2018-08-27 101.85 101.95 102.2 101.95 0.09k 1.29%
2018-08-24 100.55 98.35 101.05 98.35 0.03k 3.45%
2018-08-23 97.2 96.4 98.25 96.15 0.28k 0.83%
2018-08-22 96.4 97.2 98.3 95.45 12.01k -1.58%
2018-08-21 97.95 97.5 98.95 96.9 13.35k 0.72%
2018-08-20 97.25 101.2 101.75 96.95 15.58k -3.9%
2018-08-17 101.2 102.3 102.55 100.25 11.69k -0.49%
2018-08-16 101.7 102.65 103.55 101.3 16.03k -0.68%
2018-08-15 102.4 105.35 105.55 102.1 28.29k -2.52%
2018-08-14 105.05 106.15 106.95 105.05 37.56k -1.13%
2018-08-13 106.25 107.05 107.25 104.35 46.2k -0.7%
2018-08-10 107 107.2 107.6 106.4 43.34k -0.6%
2018-08-09 107.65 107.8 108.4 106.85 29.13k -0.19%
2018-08-08 107.85 108.85 108.9 106.65 38.06k -1.1%
2018-08-07 109.05 108.55 110.25 108.45 47.05k 0.28%
2018-08-06 108.75 107.65 110.15 107.2 24.43k 0.93%
2018-08-03 107.75 107.05 108.75 106.7 26.84k 0.98%
2018-08-02 106.7 108.05 108.05 106 32.64k -1.25%
2018-08-01 108.05 109.7 110.4 107.7 34.48k -1.68%
2018-07-31 109.9 111.4 111.8 109.55 29.68k -1.35%
2018-07-30 111.4 110.5 113.4 109.65 34.16k 0.86%
2018-07-27 110.45 109.5 110.85 108.7 21.09k 0.82%
2018-07-26 109.55 111.35 111.7 109.25 21.19k -1.31%
2018-07-25 111 111.05 112 109.9 12.84k 0.05%
2018-07-24 110.95 111.75 113.2 110.15 21.61k -0.63%
2018-07-23 111.65 111.05 113 110.7 23.94k 0.9%
2018-07-20 110.65 108.3 111.05 108.1 17.12k 5.13%
2018-07-19 105.25 105.25 105.25 105.25 0k 0.62%
2018-07-18 104.6 105.8 105.8 105.8 0k -1.04%
2018-07-17 105.7 106.55 106.55 106.55 0.05k -1.63%
2018-07-16 107.45 107.45 107.45 107.45 0k 0.37%
2018-07-13 107.05 108.15 108.25 107.15 0.01k -1.52%
2018-07-12 108.7 108.7 108.7 108.7 0k -0.46%
2018-07-11 109.2 108.5 109.35 108.35 0.01k -2.46%
2018-07-10 111.95 111.8 111.8 111.8 0k -0.22%
2018-07-09 112.2 112.2 112.2 112.2 0k 0.85%
2018-07-06 111.25 106.2 108.25 106.2 0k 4.66%
2018-07-05 106.3 106.3 106.3 106.3 0.01k -1.89%
2018-07-03 108.35 109.75 109.75 108.45 0k 0.51%
2018-07-02 107.8 108.45 109.1 107.65 0.13k -3.32%
2018-06-29 111.5 112.55 112.65 112.55 0.02k -0.58%
2018-06-28 112.15 112 112 112 0.02k -1.88%
2018-06-27 114.3 114.8 114.8 113.7 0.01k -0.44%
2018-06-26 114.8 114.55 115.8 114.05 0.03k 0.57%
2018-06-25 114.15 113.75 114.35 113.5 0.04k 0.26%
2018-06-22 113.85 113.75 114.15 113.4 0.04k 1.11%
2018-06-21 112.6 113.75 113.75 112 0.32k -0.92%
2018-06-20 113.65 114.1 114.8 113.35 11.21k -0.39%
2018-06-19 114.1 114.3 114.35 112.65 13k -0.31%
2018-06-18 114.45 115.4 115.8 114.3 10.4k -0.65%
2018-06-15 115.2 115.65 115.65 114.6 17.16k -0.43%
2018-06-14 115.7 116.5 117.15 115.55 32.07k -0.56%
2018-06-13 116.35 117.2 117.25 116.2 28.77k -0.85%
2018-06-12 117.35 117.05 117.95 116.75 26.63k 0.21%
2018-06-11 117.1 117.25 118.05 116.25 44.33k -0.13%
2018-06-08 117.25 116.05 117.45 115.65 41.92k 1.34%
2018-06-07 115.7 118.25 118.65 115.65 48.6k -2.16%
2018-06-06 118.25 119.3 119.85 118.2 28.57k -1%
2018-06-05 119.45 121.15 121.55 119.15 33.65k -1.69%
2018-06-04 121.5 122.55 123.15 120.9 35.55k -1.02%
2018-06-01 122.75 123.9 124.95 122.35 36.14k -0.77%
2018-05-31 123.7 120.4 124.05 120.25 32.67k 2.83%
2018-05-30 120.3 119.75 122.2 119.75 38.34k 0.04%
2018-05-29 120.25 119.8 120.5 119.35 17.87k -0.12%
2018-05-25 120.4 120.6 120.7 119.1 12.51k -0.12%
2018-05-24 120.55 119.7 121 119.45 21.64k 1.01%
2018-05-23 119.35 120.4 120.8 118.6 19.57k -1.24%
2018-05-22 120.85 120.55 121.45 119.55 26.84k 0.54%
2018-05-21 120.2 118 120.6 117.85 25.92k 5.48%
2018-05-18 113.95 113.95 113.95 113.95 0k 0.09%
2018-05-17 113.85 113.85 113.85 113.85 0k 0.53%
2018-05-16 113.25 114.5 114.5 112.45 0k 0.31%
2018-05-15 112.9 114.75 114.75 113.2 0k -0.66%
2018-05-14 113.65 113.65 113.65 113.65 0k -1.39%
2018-05-11 115.25 115.35 116.4 115.1 0.02k -0.9%
2018-05-10 116.3 116.3 116.3 116.3 0k 0.69%
2018-05-09 115.5 115.5 115.5 115.5 0.01k -0.9%
2018-05-08 116.55 116.55 116.55 116.55 0k -1.4%
2018-05-07 118.2 119.55 119.55 118.45 0.01k -1.87%
2018-05-04 120.45 120.45 120.45 120.45 0k -1.43%
2018-05-03 122.2 122.45 122.45 122.45 0k 0.49%
2018-05-02 121.6 122.75 122.75 122.75 0k -0.82%
2018-05-01 122.6 122.85 122.85 122.85 0k 1.62%
2018-04-30 120.65 120.05 120.8 120.05 0.02k 0.25%
2018-04-27 120.35 119.8 120.3 119.15 0.02k 2.34%
2018-04-26 117.6 117.6 117.6 117.6 0.05k 0.64%
2018-04-25 116.85 117.75 117.75 116 0.02k -1.39%
2018-04-24 118.5 117 118.5 116.65 0.09k 1.28%
2018-04-23 117 116.3 117.1 116.3 0.32k 1.08%
2018-04-20 115.75 115 115.25 114.45 0.63k 1.31%
2018-04-19 114.25 114.7 115.2 113.35 13.94k -0.57%
2018-04-18 114.9 113.75 115.35 113.35 18.1k 1.19%
2018-04-17 113.55 114.5 114.6 113.05 17.73k -0.61%
2018-04-16 114.25 117.3 117.35 114.15 20.64k -2.6%
2018-04-13 117.3 118 118.95 117.1 39.1k -0.51%
2018-04-12 117.9 118.3 118.4 117.45 26.05k -0.21%
2018-04-11 118.15 117.85 118.35 116.5 43.03k 0.47%
2018-04-10 117.6 118.6 118.75 117.15 34.68k -0.88%
2018-04-09 118.65 117.85 119.45 117.7 40.93k 1.02%
2018-04-06 117.45 117.6 118.05 116.8 31.35k -0.09%
2018-04-05 117.55 117.3 118.4 117 31.09k 0.56%
2018-04-04 116.9 116.7 117.45 115.95 36.47k 0.26%
2018-04-03 116.6 116.75 117.15 116 21.39k 0.17%
2018-04-02 116.4 118.7 119.1 116.15 18.08k -1.48%
2018-03-29 118.15 117.8 118.75 117.4 13.01k 0.34%
2018-03-28 117.75 119.15 119.2 117.35 12.66k -1.01%
2018-03-27 118.95 118.4 119.75 117.7 19.92k 0.68%
2018-03-26 118.15 117.2 118.8 116.65 24.62k 0.81%
2018-03-23 117.2 118.9 119.15 116.5 23.23k -1.51%
2018-03-22 119 119.35 119.65 118.15 14.01k 0.13%
2018-03-21 118.85 118.6 120.75 118.55 19.61k -0.08%
2018-03-20 118.95 119.2 120.05 118.65 11.01k 0.51%
2018-03-19 118.35 118.35 118.35 118.35 0k 1.2%
2018-03-16 116.95 117.25 117.25 117.25 0k -0.59%
2018-03-15 117.65 120 120.1 119.85 0.03k -1.92%
2018-03-14 119.95 119.95 119.95 119.95 0k -0.42%
2018-03-13 120.45 120.45 120.45 120.45 0k 1.95%
2018-03-12 118.15 118.15 118.15 118.15 0k -0.59%
2018-03-09 118.85 119.75 119.75 119.4 0k -0.13%
2018-03-08 119 119.1 119.1 119.1 0k -0.25%
2018-03-07 119.3 118.5 119.6 118.15 0.01k -0.54%
2018-03-06 119.95 120.1 120.1 120.1 0k 0.63%
2018-03-05 119.2 119.1 119.2 118.15 0.01k -0.96%
2018-03-02 120.35 121.55 121.55 120.95 0k -1.71%
2018-03-01 122.45 121.35 122 121.35 0.06k 1.16%
2018-02-28 121.05 120 120.5 120 0k 0.92%
2018-02-27 119.95 120.15 120.2 119.8 0.01k -0.46%
2018-02-26 120.5 119.5 121.05 119.5 0.02k 0.88%
2018-02-23 119.45 119.8 121 118.75 0.1k -0.13%
2018-02-22 119.6 117.65 118 117.45 0.03k 2.27%
2018-02-21 116.95 118 118.5 116.5 0.33k -1.06%
2018-02-20 118.2 117.75 119.15 116.95 0.95k 0.21%
2018-02-16 117.95 121.85 122.25 117.65 15.9k -3.12%
2018-02-15 121.75 122.7 123.4 121.45 17.03k -0.86%
2018-02-14 122.8 122.85 123.1 120.9 11.97k 0.04%
2018-02-13 122.75 121.4 123 120.5 18.2k 1.11%
2018-02-12 121.4 121.75 123.2 120.8 37.9k -0.37%
2018-02-09 121.85 122.7 124.1 121.75 32.42k -0.81%
2018-02-08 122.85 122.85 124.4 121.75 34.97k -0.36%
2018-02-07 123.3 122.95 123.9 122.6 35.71k 0.37%
2018-02-06 122.85 120 123.1 119.1 39.22k 2.55%
2018-02-05 119.8 120.4 120.7 119.5 32.79k -0.5%
2018-02-02 120.4 121.55 121.6 119.85 23.71k -0.82%
2018-02-01 121.4 121.7 122.3 120.35 24.08k -0.37%
2018-01-31 121.85 122.5 123.3 121.15 19.03k -0.37%
2018-01-30 122.3 124.75 125.2 121.55 32.82k -2.12%
2018-01-29 124.95 125.55 125.85 123.65 29.52k -0.16%
2018-01-26 125.15 123.65 125.35 123.5 25.37k 1.21%
2018-01-25 123.65 122.7 125.5 121.7 26.65k 0.94%
2018-01-24 122.5 121.25 123.1 120.7 19.65k 1.28%
2018-01-23 120.95 122.15 122.4 120.5 16.6k -1.31%
2018-01-22 122.55 121.65 123.35 121.55 16.54k 1.07%
2018-01-19 121.25 121.1 121.75 119.6 18.48k 0.12%
2018-01-18 121.1 123.65 123.9 120.95 17.46k -1.62%
2018-01-17 123.1 121 123.8 120.15 28.42k 2.2%
2018-01-16 120.45 121.8 121.85 119.85 29.3k -1.47%
2018-01-12 122.25 122.8 123.25 120.9 26.75k -0.45%
2018-01-11 122.8 123.95 124 122.15 22.17k -0.93%
2018-01-10 123.95 125.45 125.95 123 21.99k -0.96%
2018-01-09 125.15 125.3 125.3 122.6 24.57k 0%
2018-01-08 125.15 127.6 127.65 124.3 31.51k -2.57%
2018-01-05 128.45 129.2 129.55 127.9 21.74k -0.85%
2018-01-04 129.55 128.2 129.65 126.6 21.05k 0.74%
2018-01-03 128.6 130 131.35 126.2 37.67k -1.23%
2018-01-02 130.2 126 130.65 126 29.54k 3.17%
2017-12-29 126.2 124.6 126.55 124.4 16.69k 1.12%
2017-12-28 124.8 124 124.9 123.2 12.04k 0.24%
2017-12-27 124.5 122.3 124.7 121.7 17.27k 1.88%
2017-12-26 122.2 120.75 122.3 120.65 7.3k 1.5%
2017-12-22 120.4 122.45 122.5 119.5 14.49k -1.51%
2017-12-21 122.25 122.7 123.55 121.3 14.35k -0.73%
2017-12-20 123.15 122.5 124.05 122.05 14.11k 1.15%
2017-12-19 121.75 121.9 122.45 121 15.19k 2.7%
2017-12-18 118.55 118.55 118.55 118.55 0.01k 1.37%
2017-12-15 116.95 117.05 117.05 116.9 0.01k -1.85%
2017-12-14 119.15 119.15 119.15 119.15 0k 0.17%
2017-12-13 118.95 118.95 118.95 118.95 0k 1.62%
2017-12-12 117.05 117.05 117.05 117.05 0k -1.64%
2017-12-11 119 121 121 121 0.01k -1.33%
2017-12-08 120.6 120.6 120.6 120.6 0k -0.21%
2017-12-07 120.85 120.85 120.85 120.85 0.01k -3.2%
2017-12-06 124.85 126 126.1 125 0.47k -0.87%
2017-12-05 125.95 126.75 126.75 125.85 0.03k -0.63%
2017-12-04 126.75 126.2 127.25 126.15 0.01k -0.63%
2017-12-01 127.55 126.95 128 126.95 0.01k 0.99%
2017-11-30 126.3 129.95 130.3 126.25 0.07k -2.55%
2017-11-29 129.6 127.7 129.65 127.55 0.01k 1.69%
2017-11-28 127.45 125.5 127.1 124.85 0.02k 1.51%
2017-11-27 125.55 125.25 126.3 125.05 0.04k 0.6%
2017-11-24 124.8 124 126.6 124 0.09k 0.2%
2017-11-22 124.55 124.1 125.1 123.85 0.08k 0.57%
2017-11-21 123.85 123.15 125.4 122.55 0.36k 0.77%
2017-11-20 122.9 122.5 123.7 121.15 12.1k -0.73%
2017-11-17 123.8 126.15 126.55 123.55 14.56k -2.29%
2017-11-16 126.7 126.55 127.45 125.95 9.23k -0.04%
2017-11-15 126.75 127.15 128.1 125.65 13.65k -0.24%
2017-11-14 127.05 127.55 129 124.25 25.52k -0.43%
2017-11-13 127.6 127.5 128.15 126.65 29.17k 0.04%
2017-11-10 127.55 126.05 128.35 125.5 34.38k 0.91%
2017-11-09 126.4 125.55 127.4 125 31.15k 0.52%
2017-11-08 125.75 125.05 125.9 124.2 30.26k 0.84%
2017-11-07 124.7 125.5 125.8 123.1 29.17k -0.68%
2017-11-06 125.55 123.95 126.4 122.25 18.63k 1.29%
2017-11-03 123.95 127.15 127.4 123.25 25.59k -1.94%
2017-11-02 126.4 123.35 127.6 122.55 33.63k 2.81%
2017-11-01 122.95 124.7 126.2 121.2 34.71k -1.72%
2017-10-31 125.1 125.1 125.7 124.15 22k -0.64%
2017-10-30 125.9 127 127.75 125.05 12.84k -0.55%
2017-10-27 126.6 124 127.5 123.7 21.41k 1.65%
2017-10-26 124.55 124.4 124.9 123 18.91k 0.36%
2017-10-25 124.1 123.3 125.3 123.1 13.17k 0.73%
2017-10-24 123.2 124.25 124.75 122.85 13.99k -0.92%
2017-10-23 124.35 125.1 126.5 123.85 12.53k -0.72%
2017-10-20 125.25 126.95 127.95 124 17.83k -1.26%
2017-10-19 126.85 124.75 128.05 124.5 20.37k 2.05%
2017-10-18 124.3 124.15 124.7 123 12.32k 0.12%
2017-10-17 124.15 123.75 125.05 123 15.25k 0.32%
2017-10-16 123.75 126.1 126.45 123.7 19.77k -2.14%
2017-10-13 126.45 126.4 127.15 125.45 14.59k 0.08%
2017-10-12 126.35 127.2 127.8 125.4 16.89k -0.35%
2017-10-11 126.8 129.8 129.85 126.55 25.33k -3.21%
2017-10-10 131 131 132.7 130.05 21.71k 0.04%
2017-10-09 130.95 131 131.9 129.8 17.44k 0.73%
2017-10-06 130 127.9 130.7 127.4 18.12k 2.2%
2017-10-05 127.2 125.75 127.65 124.3 14.9k 1.64%
2017-10-04 125.15 126.2 126.4 124.4 19.59k -0.24%
2017-10-03 125.45 127.4 127.8 125.4 17.54k -1.38%
2017-10-02 127.2 127.8 128 125.3 22.45k -0.66%
2017-09-29 128.05 128.95 129.15 127.25 16.44k -0.35%
2017-09-28 128.5 129.45 129.7 127.5 15.67k -0.66%
2017-09-27 129.35 131.95 132.15 129 17.14k -2.19%
2017-09-26 132.25 131.55 133.65 130.85 14.98k 0.53%
2017-09-25 131.55 133.65 133.7 131.35 16.95k -2.16%
2017-09-22 134.45 135.8 136.2 134.05 18.15k -0.41%
2017-09-21 135 136.2 136.2 133.65 13.4k -1.14%
2017-09-20 136.55 135.35 137.45 132.9 25.87k 1.94%
2017-09-19 133.95 133.95 133.95 133.95 0k -3.6%
2017-09-18 138.95 141.35 141.35 139.45 0.01k -0.75%
2017-09-15 140 139.25 140.15 139.25 0.01k 3.05%
2017-09-14 135.85 137 137.25 137 0.01k -0.55%
2017-09-13 136.6 134.6 136.4 133.55 0.01k 2.09%
2017-09-12 133.8 132.75 132.75 132.75 0.01k 2.45%
2017-09-11 130.6 129.65 129.65 128.75 0k 0.93%
2017-09-08 129.4 129.4 129.4 129.4 0k 1.17%
2017-09-07 127.9 126.35 128.4 125.95 0.01k 1.03%
2017-09-06 126.6 127.5 127.5 127.5 0k 0.08%
2017-09-05 126.5 126.5 126.5 126.5 0.01k -0.98%
2017-09-01 127.75 128.9 128.9 128.3 0k -0.31%
2017-08-31 128.15 127.5 127.5 127.5 0.01k 0.95%
2017-08-30 126.95 127.85 127.85 125.75 0.07k -0.27%
2017-08-29 127.3 130.15 130.15 127.15 0.07k -2%
2017-08-28 129.9 130.45 131 129.55 0.01k -0.23%
2017-08-25 130.2 128 130 126.95 0.05k 2.76%
2017-08-24 126.7 126.3 127.2 125.9 0.11k 0.36%
2017-08-23 126.25 126.8 127.5 126.1 0.91k 0.32%
2017-08-22 125.85 126.5 127 125.5 6.83k -0.44%
2017-08-21 126.4 128.45 128.95 126 11.29k -1.29%
2017-08-18 128.05 129 129.35 126.75 6.65k -0.31%
2017-08-17 128.45 131.35 131.5 127.5 7.94k -1.91%
2017-08-16 130.95 132.85 133.55 130 12.34k -0.8%
2017-08-15 132 137 137 131.55 16.66k -3.61%
2017-08-14 136.95 139.55 139.85 136.35 21.08k -2.39%
2017-08-11 140.3 138.5 140.8 136.85 25.76k 1.3%
2017-08-10 138.5 142.35 143.4 137.7 30.39k -2.91%
2017-08-09 142.65 142 143.4 140.25 27.5k -0.07%
2017-08-08 142.75 142.05 143.75 141.9 21.92k 0.49%
2017-08-07 142.05 139.7 142.8 139.5 23.8k 1.36%
2017-08-04 140.15 139.6 141.5 139.1 19.41k -0.04%
2017-08-03 140.2 140.7 141.55 138.8 17.2k -0.11%
2017-08-02 140.35 138 141.2 137.45 18.29k 1.81%
2017-08-01 137.85 139.25 139.55 135.75 20.53k -1.01%
2017-07-31 139.25 137.3 139.35 137.05 16.31k 1.02%
2017-07-28 137.85 135.65 138.9 134.9 18.83k 1.4%
2017-07-27 135.95 135.1 136.65 134.1 18.31k 0.85%
2017-07-26 134.8 130.6 135.2 129.85 22.25k 3.22%
2017-07-25 130.6 133 133.2 129.35 19.42k -1.47%
2017-07-24 132.55 135.55 135.8 132.4 24.69k -2.93%
2017-07-21 136.55 135.05 136.85 134.8 15.85k 1.15%
2017-07-20 135 135.1 135.8 134.15 14.11k 2.9%
2017-07-19 131.2 132.3 132.3 132 0.01k -0.53%
2017-07-18 131.9 131.9 131.9 131.9 0k 0.27%
2017-07-17 131.55 131.55 131.55 131.55 0k -0.11%
2017-07-14 131.7 131.7 131.7 131.7 0k 1.82%
2017-07-13 129.35 129.35 129.35 129.35 0k 2.66%
2017-07-12 126 125 125.25 125 0k 1.25%
2017-07-11 124.45 126.85 126.85 125 0k -1.43%
2017-07-10 126.25 127.7 127.75 126 0.01k -0.24%
2017-07-07 126.55 126.55 126.55 126.55 0.03k -0.16%
2017-07-06 126.75 126.75 126.75 126.75 0k -0.71%
2017-07-05 127.65 126.25 128.65 126.25 0.01k 1.43%
2017-07-03 125.85 125.85 125.85 125.85 0k 1.45%
2017-06-30 124.05 124.05 125 124 0.02k -0.56%
2017-06-29 124.75 124.1 125.35 123.3 0.03k 1.63%
2017-06-28 122.75 123.45 123.45 121.9 0.02k 0%
2017-06-27 122.75 122.5 123.6 122.5 0.05k 0.66%
2017-06-26 121.95 121.6 122.95 121.6 0.04k 1.67%
2017-06-23 119.95 115.1 120.25 115.1 0.04k 5.73%
2017-06-22 113.45 119.65 119.9 113 0.35k -4.94%
2017-06-21 119.35 121.95 122.15 119.15 5.11k -2.13%
2017-06-20 121.95 123.7 124.05 120.8 6.96k -1.81%
2017-06-19 124.2 123.8 124.55 123.2 13.68k 0.53%
2017-06-16 123.55 126.05 127.1 123 11.63k -1.79%
2017-06-15 125.8 126.25 127.65 125.6 16.56k 0.2%
2017-06-14 125.55 126.5 127.9 125.3 26.16k -0.67%
2017-06-13 126.4 127.5 128.2 125.75 21.45k -0.94%
2017-06-12 127.6 127.55 129.1 126.75 36.63k 0.83%
2017-06-09 126.55 126.5 128.75 126.4 30.11k 0.16%
2017-06-08 126.35 126.15 126.75 125.35 18.54k 0.48%
2017-06-07 125.75 126.05 126.8 125.45 20k 0.16%
2017-06-06 125.55 129.2 129.6 125.45 19.62k -2.26%
2017-06-05 128.45 126.05 129.45 125.7 18.09k 2.31%
2017-06-02 125.55 128 128.15 125.25 22.41k -1.68%
2017-06-01 127.7 129.5 130 127.5 18.1k -1.28%
2017-05-31 129.35 132.1 133.4 128.3 24.55k -2.08%
2017-05-30 132.1 130.65 132.75 130.5 13.11k 0.69%
2017-05-26 131.2 129.5 132.2 128.6 17.48k 1.47%
2017-05-25 129.3 128.55 130 127.15 20.47k 0.58%
2017-05-24 128.55 130.4 130.7 128 12.88k -1.31%
2017-05-23 130.25 130.6 131.7 129.9 9.2k -0.27%
2017-05-22 130.6 132.1 133 129.55 12.04k -1.14%
2017-05-19 132.1 128.95 133.4 128.95 17.92k 3.69%
2017-05-18 127.4 129.2 129.2 127.7 0k -3.63%
2017-05-17 132.2 132.2 132.2 132.2 0k 2.28%
2017-05-16 129.25 129.25 129.25 129.25 0k -1.52%
2017-05-15 131.25 131.25 131.25 131.25 0k -1.02%
2017-05-12 132.6 132.6 132.6 132.6 0k 0.53%
2017-05-11 131.9 131.9 131.9 131.9 0k -1.79%
2017-05-10 134.3 134.3 134.3 134.3 0k 1.13%
2017-05-09 132.8 132.8 132.8 132.8 0k -1.3%
2017-05-08 134.55 134.55 134.55 134.55 0k 1.09%
2017-05-05 133.1 132.9 133 132.4 0.01k 0.3%
2017-05-04 132.7 132.7 132.7 132.7 0k -1.7%
2017-05-03 135 134 134 134 0.01k 0.75%
2017-05-02 134 134.1 134.1 132.75 0.01k 0.3%
2017-05-01 133.6 134.65 135 134.65 0.01k 1.95%
2017-04-28 131.05 127.45 127.55 126.7 0.03k 3.11%
2017-04-27 127.1 128.45 128.45 127.65 0k -0.82%
2017-04-26 128.15 130.7 130.7 129 0.04k -1.35%
2017-04-25 129.9 129.55 130.55 129.45 0.03k 0.31%
2017-04-24 129.5 130.45 131.3 129.1 0.35k -0.27%
2017-04-21 129.85 132 132.2 128.8 0.2k -1.37%
2017-04-20 131.65 139.55 140 131.35 0.48k -4.6%
2017-04-19 138 142.65 143.7 137.25 7.8k -3.43%
2017-04-18 142.9 140.7 143.35 139.75 20.38k 1.28%
2017-04-17 141.1 139.1 141.55 138.55 12.01k 1.58%
2017-04-13 138.9 138.5 140.1 138.5 19.47k 0.43%
2017-04-12 138.3 140.35 142 137.6 27.29k -1.36%
2017-04-11 140.2 139.85 140.65 139.35 33.82k 0.25%
2017-04-10 139.85 140 141.15 139.05 24.41k -0.14%
2017-04-07 140.05 138 140.3 136.6 23.28k 1.67%
2017-04-06 137.75 137.3 138.95 137.1 17.19k 0.33%
2017-04-05 137.3 138.5 139.25 137 19.5k -0.33%
2017-04-04 137.75 137.85 138.5 136.25 22.09k -0.07%
2017-04-03 137.85 138.8 142.8 137.5 23.93k -1.04%
2017-03-31 139.3 139.35 140.05 137.9 13.61k 0%
2017-03-30 139.3 139.3 140.05 138.6 9.23k 0%
2017-03-29 139.3 138.8 140.3 137.55 10.79k 0.32%
2017-03-28 138.85 139.3 139.65 137.75 10.71k -0.25%
2017-03-27 139.2 137.2 139.35 136.2 21.09k 1.16%
2017-03-24 137.6 140.05 140.3 137.1 19.24k -2.06%
2017-03-23 140.5 141.5 141.85 139.55 12.48k -0.85%
2017-03-22 141.7 144.45 144.45 141.15 13.29k -1.25%
2017-03-21 143.5 144.7 144.7 144.7 0k -0.35%
2017-03-20 144 144 144 144 0.01k 2.27%
2017-03-17 140.8 140.45 140.45 140.45 0k 0.75%
2017-03-16 139.75 138.55 141.1 138.55 0.01k 0.4%
2017-03-15 139.2 139.2 139.2 139.2 0k -0.29%
2017-03-14 139.6 140.75 140.75 139.9 0.02k -0.64%
2017-03-13 140.5 137.45 138.8 137.4 0k 0.61%
2017-03-10 139.65 139.65 139.65 139.65 0k 0.65%
2017-03-09 138.75 139.2 139.6 139 0.01k -0.93%
2017-03-08 140.05 140.05 140.05 140.05 0k 0.76%
2017-03-07 139 139.75 139.75 138.9 0.02k -0.47%
2017-03-06 139.65 139.6 139.6 139.6 0k -1.13%
2017-03-03 141.25 142.6 142.75 140.8 0.01k -0.67%
2017-03-02 142.2 143.25 143.3 143.25 0k -0.32%
2017-03-01 142.65 140.2 141 140.1 0.01k 1.39%
2017-02-28 140.7 139.7 140.7 138.6 0.05k 1.15%
2017-02-27 139.1 144 144 140 0.05k -3.67%
2017-02-24 144.4 148.45 148.45 143.65 0.11k -2.33%
2017-02-23 147.85 149.5 150.6 148.45 0.06k -0.9%
2017-02-22 149.2 150.1 151.4 148.95 0.09k -0.76%
2017-02-21 150.35 149.2 150.9 148.35 0.17k 1.73%
2017-02-17 147.8 146.7 148.7 145.2 0.39k 1.03%
2017-02-16 146.3 145 146.65 145 7.55k 1.25%
2017-02-15 144.5 143.25 145.05 142.1 13.23k 0.59%
2017-02-14 143.65 144.75 145.8 142.5 12.86k -0.42%
2017-02-13 144.25 145.75 146 143.5 14.47k -1.03%
2017-02-10 145.75 145.05 146.85 144.8 20.34k 0.38%
2017-02-09 145.2 143.4 145.7 142.85 25430k 1.61%
2016-12-16 142.32 142.62 143.1 140.8 0k 1.95%
2016-12-15 138.3 136.8 136.8 136.8 0k -4.08%
2016-12-14 144.18 143 144.8 141.02 0k 3.8%
2016-12-13 138.9 139.7 139.75 139.3 10k 0.62%
2016-12-12 138.05 135.15 138 135.15 10k -0.95%
2016-12-09 139.38 141.72 142.57 138.98 0k -1.55%
2016-12-08 141.57 142.6 143.43 140.68 0k 2.66%
2016-12-07 137.9 139.4 139.4 139.4 0k -0.04%
2016-12-06 137.95 138.3 138.3 138.2 10k -1.6%
2016-12-05 140.2 142.15 143.6 141.45 10k -0.71%
2016-12-02 141.2 141.65 144 140.4 160k -0.42%
2016-12-01 141.8 147.65 147.9 142.15 100k -3.86%
2016-11-30 147.5 149.5 150 147.4 10k -1.6%
2016-11-29 149.9 152.65 152.65 149.85 50k -2.03%
2016-11-28 153 152.65 153.35 151.9 10k 0.46%
2016-11-25 152.3 154.95 154.95 151.4 60k -1.52%
2016-11-23 154.65 156.9 157.25 154.4 170k -1.65%
2016-11-22 157.25 158.4 159.55 157.1 130k -0.88%
2016-11-21 158.65 158.25 159.5 155 490k 0.51%
2016-11-18 157.85 158.75 161 157.45 4530k -0.91%
2016-11-17 159.3 161.4 161.7 158.7 6580k -1.21%
2016-11-16 161.25 161.9 162.75 160.1 6940k -0.34%
2016-11-15 161.8 162.4 165.3 160.3 8780k 0%
2016-11-14 161.8 159 162.65 157.45 21380k 1.47%
2016-11-11 159.45 161.7 163.85 157.9 40260k -1.48%
2016-11-10 161.85 170.9 172.9 161.55 43680k -4.85%
2016-11-09 170.1 165.2 170.75 163.2 30540k 1.55%
2016-11-08 167.5 175 176 167.25 45150k -3.93%
2016-11-07 174.35 170 175.65 170 32200k 1.75%
2016-11-04 171.35 165.55 172 165.1 32200k 3.44%
2016-11-03 165.65 163.05 166.6 163 23390k 1.69%
2016-11-02 162.9 160.75 164.35 160.35 17710k 0.9%
2016-11-01 161.45 163.25 165.4 161.15 26170k -1.64%
2016-10-31 164.15 164.25 165.85 163 21560k -0.82%
2016-10-28 165.5 165.1 166.9 163.45 18390k 0.42%
2016-10-27 164.8 163.6 166.4 162.25 25740k 0.67%
2016-10-26 163.7 163.4 165.75 163.2 26670k -0.49%
2016-10-25 164.5 158.65 164.75 158.35 34330k 4.18%
2016-10-24 157.9 156.05 159.3 155.65 14890k 1.15%
2016-10-21 156.1 155.6 157.45 155.1 15000k 0.13%
2016-10-20 155.9 157.7 158.3 155.35 17460k -1.24%
2016-10-19 157.85 158.3 158.55 156.3 14850k -0.57%
2016-10-18 158.75 157.5 159.6 157.1 18450k 1.05%
2016-10-17 157.1 154.9 157.35 154.55 14560k 1.09%
2016-10-14 155.4 153.4 155.9 153.15 18900k 1.77%
2016-10-13 152.7 152.3 153.7 151.65 17620k 0.39%
2016-10-12 152.1 151.3 152.85 150.4 14620k 0.86%
2016-10-11 150.8 152.85 153.2 150.5 17640k -1.34%
2016-10-10 152.85 148.2 153.45 148.05 22890k 3.28%
2016-10-07 148 146.25 149.45 145.2 21020k 1.09%
2016-10-06 146.4 148.5 148.85 146.1 15440k -1.21%
2016-10-05 148.2 148 151.15 147.7 16370k 0.51%
2016-10-04 147.45 147.55 148.65 146.75 17420k -0.07%
2016-10-03 147.55 151.1 151.7 147.15 18050k -2.64%
2016-09-30 151.55 149.7 152.65 148.75 19030k 0.93%
2016-09-29 150.15 153.85 154.95 149.9 17630k -1.93%
2016-09-28 153.1 153.9 154.6 151 17440k -0.39%
2016-09-27 153.7 153.25 154.35 151.5 13960k 0.1%
2016-09-26 153.55 151.5 153.8 149 19050k 1.42%
2016-09-23 151.4 154.25 154.75 151.3 21690k -2.48%
2016-09-22 155.25 156.55 160.9 154.7 24150k -0.83%
2016-09-21 156.55 156.6 158.8 156 21550k -0.22%
2016-09-20 156.9 152.9 157.73 152.77 0k 3.56%
2016-09-19 151.5 149.3 152.6 149.3 10k 2.99%
2016-09-16 147.1 147.35 147.6 147.35 10k -0.34%
2016-09-15 147.6 148.2 148.2 148.2 10k -0.14%
2016-09-14 147.8 147 147.45 147 10k 0.31%
2016-09-13 147.35 149.3 149.3 149.3 0k -1.57%
2016-09-12 149.7 147.8 147.8 147.8 40k -0.17%
2016-09-09 149.95 152.85 152.85 150 10k -2.44%
2016-09-08 153.7 153.1 153.1 153 10k -0.1%
2016-09-07 153.85 153.7 153.7 153.7 10k 0.92%
2016-09-06 152.45 151.9 152.15 150.35 10k 1.57%
2016-09-02 150.1 150.5 151.05 150 10k 0%
2016-09-01 150.1 150.75 151.4 150.45 10k 2.88%
2016-08-31 145.9 144.75 145.4 144.7 20k 0.79%
2016-08-30 144.75 144.6 144.7 142.3 20k 0.52%
2016-08-29 144 144.8 145.8 143.9 10k 0.07%
2016-08-26 143.9 144.7 146.15 142.35 60k 0.28%
2016-08-25 143.5 140.15 143.5 140.15 70k 0.95%
2016-08-24 142.15 145.8 145.8 141.5 340k -2.17%
2016-08-23 145.3 144.25 145.6 142.75 210k 0.83%
2016-08-22 144.1 139 144.3 138.5 4270k 3.82%
2016-08-19 138.8 138.45 139.9 137.45 6070k 0.47%
2016-08-18 138.15 135.5 138.95 135.15 5230k 2.3%
2016-08-17 135.05 137.3 137.4 134.9 8290k -1.71%
2016-08-16 137.4 136.75 137.9 136.35 8630k 0.33%
2016-08-15 136.95 136.95 140.75 136.3 18970k 0.07%
2016-08-12 136.85 138.05 138.4 136.5 12570k -0.62%
2016-08-11 137.7 138.3 138.8 136.55 30720k -0.69%
2016-08-10 138.65 141.55 141.75 138.55 21830k -1.74%
2016-08-09 141.1 141.5 142.25 138.55 26380k 0%
2016-08-08 141.1 142.95 144.3 140.35 23650k -0.98%
2016-08-05 142.5 142.9 143.9 141.25 24210k 0.28%
2016-08-04 142.1 140.4 143.25 136.95 31520k 1.21%
2016-08-03 140.4 141.25 142.1 139.85 17960k -0.6%
2016-08-02 141.25 143.85 145.75 140.55 19700k -1.53%
2016-08-01 143.45 145 145.75 143.2 14010k -1.88%
2016-07-29 146.2 142.4 146.35 140.3 22110k 2.85%
2016-07-28 142.15 142.05 142.5 139.4 12870k 0.67%
2016-07-27 141.2 142.2 142.7 139.6 11780k -0.28%
2016-07-26 141.6 141.6 143.05 140.4 12530k 0.35%
2016-07-25 141.1 142.7 142.7 139.05 15810k -0.56%
2016-07-22 141.9 146.7 146.95 140.35 26040k -3.37%
2016-07-21 146.85 147.8 149.75 146.25 14380k -0.1%
2016-07-20 147 146.1 148.65 145.2 13130k 0.12%
2016-07-19 146.82 150.98 151.25 146.27 0k -0.66%
2016-07-18 147.8 145.7 145.7 145.7 0k 1.44%
2016-07-15 145.7 153 153.05 150 10k -3.06%
2016-07-14 150.3 147.6 149.45 147.6 10k 2.8%
2016-07-13 146.2 145.9 147.7 145.9 10k 0.17%
2016-07-12 145.95 149.7 149.7 145.7 10k -1.35%
2016-07-11 147.95 144.85 148 144.85 0k 3.64%
2016-07-08 142.75 142.5 142.5 142.5 0k 1.64%
2016-07-07 140.45 143 143 140 10k -1.06%
2016-07-06 141.95 142.5 142.5 140.3 60k -1.56%
2016-07-05 144.2 145.6 145.6 143 20k -0.45%
2016-07-01 144.85 143.45 145.5 143.45 20k 0.52%
2016-06-30 144.1 144.9 146.05 140.95 20k 0.88%
2016-06-29 142.85 140.5 142.95 140.4 70k 2.84%
2016-06-28 138.9 137.5 140 137.5 100k 3.27%
2016-06-27 134.5 134.65 135.5 133.5 110k 0.11%
2016-06-24 134.35 138.5 138.5 133.5 80k -3.52%
2016-06-23 139.25 137 139.4 137 70k 1.68%
2016-06-22 136.95 138.5 139.6 136.5 220k -1.12%
2016-06-21 138.5 138.8 139.35 136.4 9490k -0.72%
2016-06-20 139.5 139 140.4 137.6 5540k -0.89%
2016-06-17 140.75 139.65 142.15 138.6 16880k 0.9%
2016-06-16 139.5 137.85 141.75 135.8 8660k 0.94%
2016-06-15 138.2 134.7 138.55 134.5 10820k 2.29%
2016-06-14 135.1 135.55 136.75 133.5 16090k -1.6%
2016-06-13 137.3 140.1 140.1 132.15 28560k 0.26%
2016-06-10 136.95 134 137.95 132 38290k 2.24%
2016-06-09 133.95 139.2 145 133.55 54260k -4.08%
2016-06-08 139.65 131.6 139.85 130.3 47910k 5.64%
2016-06-07 132.2 131.7 133.3 129.6 31670k 0.38%
2016-06-06 131.7 127.3 132.05 127.1 30650k 3.62%
2016-06-03 127.1 122.6 127.4 122.5 28470k 3.33%
2016-06-02 123 122.5 124.4 122.15 22110k 0.9%
2016-06-01 121.9 121.5 123.1 120.85 18550k 0.29%
2016-05-31 121.55 121.55 123.9 121.35 23620k 0.21%
2016-05-27 121.3 122.1 122.35 120.8 13520k -0.16%
2016-05-26 121.5 121.9 122.15 121.2 19270k 0.08%
2016-05-25 121.4 122.45 122.95 121.2 18110k -0.33%
2016-05-24 121.8 122.45 123.3 121.55 15060k -0.29%
2016-05-23 122.15 124.5 124.7 122 15890k -2.04%
2016-05-20 124.7 124.75 125.95 124.25 15540k 0.61%
2016-05-19 123.95 128.95 129 123.7 29690k -4.14%
2016-05-18 129.3 128.85 129.65 128.15 20k -1.93%
2016-05-17 131.85 132.6 132.6 132.6 0k -0.64%
2016-05-16 132.7 128.75 131.95 128.75 10k 3.03%
2016-05-13 128.8 127.85 127.85 127.8 10k 0.47%
2016-05-12 128.2 128.75 128.75 127.3 10k -1.21%
2016-05-11 129.77 128.6 129.77 126.88 0k 2.26%
2016-05-10 126.9 125.9 125.9 125.9 10k 0.29%
2016-05-09 126.53 125.65 126.6 123.28 0k 2.49%
2016-05-06 123.45 124 124 122.55 250k 2.11%
2016-05-05 120.9 120.4 120.5 120.4 0k 1.51%
2016-05-04 119.1 118.9 119.15 118.8 10k 0.42%
2016-05-03 118.6 120.8 120.8 118.7 40k -0.42%
2016-05-02 119.1 122.1 122.1 119 30k -1.45%
2016-04-29 120.85 120.75 121.8 120.55 70k 0.37%
2016-04-28 120.4 121.25 121.65 120 80k -0.54%
2016-04-27 121.05 125.5 126.25 121.2 50k -3.35%
2016-04-26 125.25 123.6 125.95 123.6 120k 1.75%
2016-04-25 123.1 122.5 123.2 122.3 80k 0.29%
2016-04-22 122.75 123.5 123.7 122 210k -0.65%
2016-04-21 123.55 128.15 130 123.4 610k -2.83%
2016-04-20 127.15 126.2 127.65 125.9 6810k 1.03%
2016-04-19 125.85 124.2 127.35 123.85 7210k 1.49%
2016-04-18 124 123.1 125.9 122.5 7120k 0.85%
2016-04-15 122.95 123.3 124.35 121.6 9010k -0.16%
2016-04-14 123.15 122.5 124.5 120.75 12040k 1.15%
2016-04-13 121.75 124 125.5 121.45 21640k -2.29%
2016-04-12 124.6 123.4 125.2 122.65 23480k 1.01%
2016-04-11 123.35 121.35 123.65 119.8 25440k 2.41%
2016-04-08 120.45 119.8 121.3 119.05 30290k 0.54%
2016-04-07 119.8 122.35 122.6 119.6 32690k -1.4%
2016-04-06 121.5 121.45 122.15 120 17940k 0.5%
2016-04-05 120.9 122.85 122.85 120.55 25770k -1.55%
2016-04-04 122.8 125.8 126.55 122.3 25180k -3.5%
2016-04-01 127.25 127.35 127.9 124.4 23930k -0.16%
2016-03-31 127.45 127.45 128.15 125.2 17080k 0.35%
2016-03-30 127 128.25 130 126.2 22550k -0.35%
2016-03-29 127.45 128.6 128.65 126.15 13430k -0.86%
2016-03-28 128.55 127.45 129.55 126.5 17750k 0.78%
2016-03-24 127.55 130.95 130.95 127.4 18700k -2.71%
2016-03-23 131.1 135 136.4 129.3 18880k -2.64%
2016-03-22 134.65 132 134.9 131.75 17950k 2.36%
2016-03-21 131.55 133.7 133.7 130.65 21790k -1.72%
2016-03-18 133.85 132.1 134.25 132.1 0k 1.4%
2016-03-17 132 127.75 134.4 127.75 10k 3.61%
2016-03-16 127.4 124.25 127.5 124.25 0k 2.66%
2016-03-15 124.1 125 125 125 0k -1.19%
2016-03-14 125.6 125 125 123.35 0k 0.96%
2016-03-11 124.4 123 124.05 123 10k 3.15%
2016-03-10 120.6 119.6 119.6 118.6 10k -0.21%
2016-03-09 120.85 121.1 121.15 121.1 0k 0.54%
2016-03-08 120.2 119 120.8 116.9 30k 1.31%
2016-03-07 118.65 117.65 119.25 117.2 10k -1.94%
2016-03-04 121 117.85 121.28 117.85 0k 4.67%
2016-03-03 115.6 114.3 115.4 114.3 0k 1.99%
2016-03-02 113.35 112.35 113.9 111.35 30k 0.76%
2016-03-01 112.5 114.3 114.3 111.5 10k -0.13%
2016-02-29 112.65 112.3 113.35 112.25 70k -0.31%
2016-02-26 113 114.35 114.35 113.35 50k -1.44%
2016-02-25 114.65 115.4 117 115.15 20k -0.35%
2016-02-24 115.05 117.1 117.5 113.4 170k -2.33%
2016-02-23 117.8 119.5 119.5 118 120k -1.71%
2016-02-22 119.85 116.2 120.35 116.2 180k 3.54%
2016-02-19 115.75 114.25 116.65 114 650k 1.4%
2016-02-18 114.15 114.7 115.1 113.2 11630k -0.35%
2016-02-17 114.55 115 115.8 113.85 14390k -0.3%
2016-02-16 114.9 116.4 117.55 113.9 18690k -0.56%
2016-02-12 115.55 113.75 117.25 113.75 22980k 2.26%
2016-02-11 113 114.9 115.1 112.5 30920k -1.53%
2016-02-10 114.75 114.7 116.1 114.55 21580k 0%
2016-02-09 114.75 115.95 116.75 114.6 26060k -0.86%
2016-02-08 115.75 120 120 115.65 34380k -3.86%
2016-02-05 120.4 123.4 124 120.1 25060k -2.27%
2016-02-04 123.2 121.4 123.8 121.35 22100k 1.36%
2016-02-03 121.55 119.7 121.7 118.1 24770k 1.42%
2016-02-02 119.85 117.45 120.5 116.75 20730k 1.78%
2016-02-01 117.75 115.8 117.95 114.95 17100k 1.2%
2016-01-29 116.35 119.25 119.85 115.85 21070k -2.35%
2016-01-28 119.15 118.2 120.05 117.8 16470k 0.8%
2016-01-27 118.2 116.55 120.3 116.3 28670k 1.29%
2016-01-26 116.7 116.15 117.2 114.65 18990k 0.21%
2016-01-25 116.45 114.7 117.15 114.15 15320k 0.39%
2016-01-22 116 115 117.5 114.7 22220k 1.4%
2016-01-21 114.4 112 114.65 111.6 18760k 2.51%
2016-01-20 111.6 114.65 114.7 111.05 22680k -3.5%
2016-01-19 115.65 114.3 116.6 113.6 15990k 0.65%
2016-01-15 114.9 115.6 115.65 113.65 13090k -0.86%
2016-01-14 115.9 114.8 116.1 113.5 15430k 0.96%
2016-01-13 114.8 114.5 115.9 114.35 14490k 0.39%
2016-01-12 114.35 114.5 115.3 113.6 19590k -0.09%
2016-01-11 114.45 118 118.05 113.6 29520k -3.82%
2016-01-08 119 119.6 119.9 118.25 15260k 0.46%
2016-01-07 118.45 119.05 119.2 117.9 13890k -1.25%
2016-01-06 119.95 123.05 123.25 119.5 15590k -2.48%
2016-01-05 123 123.9 125.1 121.75 13280k -0.73%
2016-01-04 123.9 126.15 126.3 122.05 21320k -2.21%
2015-12-31 126.7 123.8 126.8 123.65 11330k 2.47%
2015-12-30 123.65 121.5 123.75 121.25 11130k 1.81%
2015-12-29 121.45 118.85 122.4 118.4 9480k 1.93%
2015-12-28 119.15 119.7 119.8 118.3 4760k -0.46%
2015-12-24 119.7 121 121.4 118.9 4600k -1.03%
2015-12-23 120.95 119.2 121.4 118.2 10030k 1.51%
2015-12-22 119.15 117.75 119.45 117.6 7850k 1.4%
2015-12-21 117.5 118.25 119.25 116.8 9720k -1.03%
2015-12-18 118.72 118.9 120.38 118.3 0k 0.79%
2015-12-17 117.8 117.05 117.55 117.05 10k -0.25%
2015-12-16 118.1 119.2 119.2 119.2 0k -1.4%
2015-12-15 119.78 120.5 121.7 119.03 0k 2.15%
2015-12-14 117.25 117.25 117.5 116.2 10k -3.32%
2015-12-11 121.28 126.28 126.32 120.88 0k -4%
2015-12-10 126.32 126.5 127.62 124.95 0k 2%
2015-12-09 123.85 122.75 124.6 122.75 0k -1.37%
2015-12-08 125.57 122.55 126.93 122.55 0k 2.38%
2015-12-07 122.65 123.55 123.9 122.55 30k -1.09%
2015-12-04 124 122.25 123.5 122.25 10k 1.6%
2015-12-03 122.05 120.1 120.1 120.1 10k 3.61%
2015-12-02 117.8 116.9 117.6 116.9 10k 0.55%
2015-12-01 117.15 116.3 116.55 115.75 10k 0.21%
2015-11-30 116.9 120.6 120.6 115.85 40k -3.39%
2015-11-27 121 120.95 120.95 120.8 30k -1.55%
2015-11-25 122.9 122.65 122.65 120.6 50k 0.37%
2015-11-24 122.45 121.25 123 120.15 40k 2.08%
2015-11-23 119.95 122.3 122.3 118.85 150k -1.6%
2015-11-20 121.9 120.95 123.95 120.3 80k 1.67%
2015-11-19 119.9 112.5 120.05 112.5 940k 6.34%
2015-11-18 112.75 114 114.95 111.85 10950k -1.31%
2015-11-17 114.25 114.7 115.9 113.7 10770k -0.09%
2015-11-16 114.35 112.5 115 112.2 14900k 1.96%
2015-11-13 112.15 115.85 116.2 111.6 18060k -2.73%
2015-11-12 115.3 116.95 117.15 115 27880k -1.28%
2015-11-11 116.8 116.65 117.65 116.35 23850k 0.43%
2015-11-10 116.3 118.25 118.55 115.75 29810k -1.23%
2015-11-09 117.75 118.05 119.7 116.95 29240k 0%
2015-11-06 117.75 120.75 121.15 116.9 29300k -2.61%
2015-11-05 120.9 120.1 122 118.75 23240k 0.33%
2015-11-04 120.5 120.05 122.35 119.8 13720k 0.21%
2015-11-03 120.25 118.65 121.7 117.8 15660k 1.22%
2015-11-02 118.8 121 121.4 118 14590k -1.78%
2015-10-30 120.95 121.05 121.95 119.15 13630k 0.54%
2015-10-29 120.3 119.45 120.55 118.2 12050k 1.01%
2015-10-28 119.1 117.45 119.95 117 14550k 1.53%
2015-10-27 117.3 117.7 118.45 116.6 18440k 0%
2015-10-26 117.3 118 118.95 116.3 14640k -0.97%
2015-10-23 118.45 119.8 120.8 117.55 16040k -1.17%
2015-10-22 119.85 121.5 122.1 119.75 12710k -0.95%
2015-10-21 121 124.8 124.95 120.55 15890k -3.01%
2015-10-20 124.75 123.8 125.4 123.25 12300k 0.69%
2015-10-19 123.9 126.1 126.2 123.5 16630k -1.55%
2015-10-16 125.85 132.25 132.4 125.05 28130k -5.87%
2015-10-15 133.7 134 135.95 132.25 19710k -0.71%
2015-10-14 134.65 134.7 137.5 133.8 19040k 0.22%
2015-10-13 134.35 134.7 137.1 133.1 21060k -0.11%
2015-10-12 134.5 131.7 137.6 131.7 20420k 2.2%
2015-10-09 131.6 129 134.25 128.95 23690k 2.45%
2015-10-08 128.45 126.05 128.8 125.2 15250k 1.9%
2015-10-07 126.05 127.7 130.25 124.5 22610k -1.6%
2015-10-06 128.1 127.05 129.05 126.15 14130k 0.43%
2015-10-05 127.55 125 129.65 124.3 21260k 2.61%
2015-10-02 124.3 121.25 125.25 119.35 18920k 2.94%
2015-10-01 120.75 121.3 122.45 119.1 12250k -0.49%
2015-09-30 121.35 121.1 122.6 118.85 15760k 0.41%
2015-09-29 120.85 119.15 122.9 117.95 15800k 1.43%
2015-09-28 119.15 122.7 122.7 118.3 13540k -2.89%
2015-09-25 122.7 120 123.35 119.9 21660k 3.72%
2015-09-24 118.3 115.75 119.45 114.55 16160k 1.81%
2015-09-23 116.2 115.45 117.2 114.75 13880k 0.65%
2015-09-22 115.45 116.8 117.3 115.05 12100k -1.54%
2015-09-21 117.25 118 119.8 116.35 14130k -0.87%
2015-09-18 118.28 118.75 120.25 116.9 0k 0.02%
2015-09-17 118.25 117.93 119.12 116.7 0k 3.91%
2015-09-16 113.8 115.55 115.55 115.55 0k -3.93%
2015-09-15 118.45 119.95 121.3 117.78 0k 1.24%
2015-09-14 117 114.9 114.9 114.9 10k 3.22%
2015-09-11 113.35 113.2 113.2 113.2 0k -2.87%
2015-09-10 116.7 119.62 119.88 116.28 0k -3.69%
2015-09-09 121.18 120.95 122.45 119.6 0k 2.95%
2015-09-08 117.7 116.7 116.75 116.2 10k 1.6%
2015-09-04 115.85 116.5 116.5 115.7 0k -0.3%
2015-09-03 116.2 115.4 116.45 114.7 10k 1.31%
2015-09-02 114.7 117.25 117.25 115.4 10k -2.01%
2015-09-01 117.05 119.55 119.55 119.55 10k -2.9%
2015-08-31 120.55 121 121 121 0k 0.08%
2015-08-28 120.45 120.75 121.3 120.6 10k -0.5%
2015-08-27 121.05 120.75 122.45 120.7 10k 1.98%
2015-08-26 118.7 117.65 119.2 117.1 20k 1.41%
2015-08-25 117.05 118.4 120.15 117.5 40k -0.38%
2015-08-24 117.5 121.2 121.95 117.15 110k -3.61%
2015-08-21 121.9 128.55 128.75 121.95 280k -4.5%
2015-08-20 127.65 131.5 131.85 127.55 13600k -2.67%
2015-08-19 131.15 136 136.9 130.9 13670k -3.07%
2015-08-18 135.3 134.7 136.35 133.1 10270k 0.41%
2015-08-17 134.75 135.95 137.35 134.35 14380k -2%
2015-08-14 137.5 137.5 139 136.3 20080k 0.33%
2015-08-13 137.05 131.95 138 131.9 30110k 3.94%
2015-08-12 131.85 137.25 138.05 131.4 33090k -3.9%
2015-08-11 137.2 133.75 137.55 133.4 35440k 2.77%
2015-08-10 133.5 127.15 133.9 127 40380k 4.46%
2015-08-07 127.8 124.25 128.85 123.65 26260k 2.86%
2015-08-06 124.25 125.5 128.45 123.95 23700k -1.31%
2015-08-05 125.9 124.5 126.45 123.25 21680k 0.8%
2015-08-04 124.9 123.9 126.2 123 18700k 0.77%
2015-08-03 123.95 125.1 125.2 121.75 17590k -1.04%
2015-07-31 125.25 125.15 127.65 124.15 20070k 0.28%
2015-07-30 124.9 122.2 125.35 122.05 15860k 2.25%
2015-07-29 122.15 120.5 123.1 120.1 12330k 1.58%
2015-07-28 120.25 119.95 122.6 119.9 17240k -0.12%
2015-07-27 120.4 122.2 122.3 119.85 16170k -1.51%
2015-07-24 122.25 122.4 124.6 120.65 15000k 0.58%
2015-07-23 121.55 125.45 126.35 121.1 23520k -2.8%
2015-07-22 125.05 126.4 128 124.45 14510k -0.71%
2015-07-21 125.95 127.1 128.2 125.7 9500k 0.08%
2015-07-20 125.85 126.5 126.5 126.5 0k -1.99%
2015-07-17 128.4 128.4 129.55 127.35 8530k 0.75%
2015-07-16 127.45 128 128 127.35 0k -0.43%
2015-07-15 128 130.2 130.2 128.35 10k -1.42%
2015-07-14 129.85 129.6 130.3 129.6 10k 2.57%
2015-07-13 126.6 125.85 125.85 125.85 0k 2.97%
2015-07-10 122.95 123.15 123.15 123.15 10k 0.16%
2015-07-09 122.75 123.4 123.4 123.4 20k -0.32%
2015-07-08 123.15 123 123.1 123 0k 0.2%
2015-07-07 122.9 123 123 122.2 0k -0.32%
2015-07-06 123.3 125.9 125.9 123.75 20k -1.83%
2015-07-02 125.6 127.15 127.15 125.15 10k 0.4%
2015-07-01 125.1 130.15 130.15 126.05 10k -5.51%
2015-06-30 132.4 133 133.75 129.75 16870k 1.22%
2015-06-29 130.8 128.4 131.35 128.4 60k -0.68%
2015-06-26 131.7 130.75 134.6 130.75 30k -1.24%
2015-06-25 133.35 132 133.35 130.95 50k 0.04%
2015-06-24 133.3 128.4 133.85 127.9 220k 4.39%
2015-06-23 127.7 129.65 132.5 126.85 170k -2.03%
2015-06-22 130.35 127 130.5 126.65 620k 2.52%
2015-06-19 127.15 128.75 129.8 124.8 9160k -1.2%
2015-06-18 128.7 127.55 130.2 126.6 11740k 1.62%
2015-06-17 126.65 129 130 126.45 11300k -2.09%
2015-06-16 129.35 128.75 130.35 127.9 8970k 1.21%
2015-06-15 127.8 131.05 131.6 127.2 23420k -3.22%
2015-06-12 132.05 132 135.35 130.6 18230k 0.04%
2015-06-11 132 135.4 135.7 131.2 27170k -3.26%
2015-06-10 136.45 137.55 138.85 135.55 23950k -0.66%
2015-06-09 137.35 136.45 137.7 133.55 24150k 0.59%
2015-06-08 136.55 135 137.4 134.2 23460k 1.07%
2015-06-05 135.1 135 136.4 132.9 19420k -0.44%
2015-06-04 135.7 134.3 137 133.2 17170k 1.04%
2015-06-03 134.3 132.7 135.15 130.6 22930k 1.21%
2015-06-02 132.7 129.35 134 128.9 21360k 2.23%
2015-06-01 129.8 128.2 132.15 128.15 20680k 2.89%
2015-05-29 126.15 125.6 127.05 124.55 13300k 0.8%
2015-05-28 125.15 124.95 127.05 123.8 11730k 0.52%
2015-05-27 124.5 124.75 126.75 123.55 18370k 0.36%
2015-05-26 124.05 128 128.6 123.65 24620k -2.28%
2015-05-22 126.95 129.5 129.7 125.8 23960k -1.17%
2015-05-21 128.45 136.15 136.75 127.85 29580k -5.55%
2015-05-20 136 139.55 141.4 135.55 15170k -2.75%
2015-05-19 139.85 143 143.85 138.2 18620k -1.27%
2015-05-18 141.65 137.6 137.6 137.6 0k 3.24%
2015-05-15 137.2 137.95 137.95 137.95 40k 1.14%
2015-05-14 135.65 135.5 135.5 135.5 0k 0.93%
2015-05-13 134.4 134.75 134.75 134.75 10k -0.07%
2015-05-12 134.5 132.95 132.95 132.95 0k 0.86%
2015-05-11 133.35 133.5 133.65 133.5 10k 0.34%
2015-05-08 132.9 134.1 134.1 132 0k 1.57%
2015-05-07 130.85 129.05 129.9 129.05 10k 2.19%
2015-05-06 128.05 132.4 132.4 127.85 10k -3.39%
2015-05-05 132.55 131.7 132.8 131.5 10k 0.53%
2015-05-04 131.85 132.5 132.5 131.5 40k -1.2%
2015-05-01 133.45 137 137 131.4 10k -2.27%
2015-04-30 136.55 138.8 143.3 137.2 40k -1.3%
2015-04-29 138.35 137.65 137.65 136.9 20k 0.14%
2015-04-28 138.15 136.55 137.8 135.25 50k 1.51%
2015-04-27 136.1 140 140.35 134.3 160k -3.58%
2015-04-24 141.15 141.25 142.8 140.85 150k 0.5%
2015-04-23 140.45 142.05 143.85 140.65 300k -1.37%
2015-04-22 142.4 139.65 145 139.65 340k 1.5%
2015-04-21 140.3 139.2 142.7 138.2 5230k 1.15%
2015-04-20 138.7 138.4 140 134.25 4800k 0%
2015-04-17 138.7 139.4 141.25 137.8 4980k -0.64%
2015-04-16 139.6 136.9 140.8 136.1 4920k 2.8%
2015-04-15 135.8 134.6 138 133.85 15930k 0.89%
2015-04-14 134.6 133.85 136.1 131.95 20700k 0.64%
2015-04-13 133.75 135.15 138.1 132.95 23270k -1%
2015-04-10 135.1 137.4 138.45 133.8 21120k -1.71%
2015-04-09 137.45 135.9 137.9 133.6 27090k 1.29%
2015-04-08 135.7 141.75 144.4 135.1 25550k -4.4%
2015-04-07 141.95 145.5 145.75 141.2 15860k -2.91%
2015-04-06 146.2 140.9 147.35 140.2 23230k 3.76%
2015-04-02 140.9 134.15 141.45 134.05 27830k 4.49%
2015-04-01 134.85 133.4 139.8 133.05 16440k 1.47%
2015-03-31 132.9 133 135.95 131.9 15310k 0.42%
2015-03-30 132.35 138.8 138.9 131.8 9380k -4.23%
2015-03-27 138.2 139.75 140.8 136.55 12360k -1.46%
2015-03-26 140.25 140 142.8 138.3 11420k 0.21%
2015-03-25 139.95 137.3 142.35 136 18300k 1.93%
2015-03-24 137.3 142 145.4 136.15 18650k -3.21%
2015-03-23 141.85 142 144.3 139.4 9560k -1.05%
2015-03-20 143.35 143 143.9 140.5 10780k 2.39%
2015-03-19 140 136.35 136.35 136.35 0k 2.75%
2015-03-18 136.25 134.45 137 131.45 10k 1.72%
2015-03-17 133.95 134.05 134.05 132.6 10k -0.7%
2015-03-16 134.9 133.35 134.75 132 10k 3.93%
2015-03-13 129.8 132.55 134.05 128.75 11180k 0.74%
2015-03-12 128.85 130.25 130.25 130.25 0k -2.2%
2015-03-11 131.75 134.65 137.1 131.15 14590k 0.04%
2015-03-10 131.7 133.1 133.1 133.1 0k -1.46%
2015-03-09 133.65 136.5 136.55 131.5 10k -2.09%
2015-03-06 136.5 131.65 131.95 131.65 0k 3.76%
2015-03-05 131.55 133.5 133.95 133.2 10k -1.86%
2015-03-04 134.05 129.3 130.7 129.05 20k 6.18%
2015-03-03 126.25 134.15 134.15 134.15 10k -6.55%
2015-03-02 135.1 138.55 138.55 134.85 10k -1.21%
2015-02-27 136.75 139.2 139.2 136.45 80k 0.15%
2015-02-26 136.55 140 140.3 139.8 100k -2.29%
2015-02-25 139.75 147.05 147.05 140.05 20k -3.85%
2015-02-24 145.35 144.8 145.5 143.55 50k 0.62%
2015-02-23 144.45 147.95 149.75 145.25 80k -2.83%
2015-02-20 148.65 150.2 151.35 147 410k -0.37%
2015-02-19 149.2 152.6 153.85 149.4 710k -2.36%
2015-02-18 152.8 156.15 157.85 152.05 17350k -1.83%
2015-02-17 155.65 164 165.75 154.5 16730k -4.63%
2015-02-13 163.2 164.6 165.85 162.15 15820k -0.82%
2015-02-12 164.55 160.05 164.95 159.3 25340k 3.2%
2015-02-11 159.45 160.3 161.35 159 27640k 0.03%
2015-02-10 159.4 167.05 169.25 158.8 34440k -4.89%
2015-02-09 167.6 166.5 168.1 163.8 20050k 0.45%
2015-02-06 166.85 165.45 169.75 165.05 25060k 1.27%
2015-02-05 164.75 164.45 166.4 163.3 13570k -0.09%
2015-02-04 164.9 161.55 167 160.15 14080k 2.58%
2015-02-03 160.75 162.8 163.4 158.4 18820k -1.05%
2015-02-02 162.45 162.4 163.65 159.7 19220k 0.34%
2015-01-30 161.9 160.1 162.25 159.2 12180k 1.19%
2015-01-29 160 167.9 167.95 158.7 19820k -4.59%
2015-01-28 167.7 167.05 169.9 165.6 15530k -0.3%
2015-01-27 168.2 162.3 168.5 161.7 14700k 3.92%
2015-01-26 161.85 162.2 165.25 160.75 15200k -0.37%
2015-01-23 162.45 160.7 162.85 159.4 12650k 1.56%
2015-01-22 159.95 161.4 163.55 159.7 15150k -0.81%
2015-01-21 161.25 166.05 166.85 161 15120k -1.86%
2015-01-20 164.3 170.1 172.5 163.85 22320k -3.92%
2015-01-16 171 177.5 177.6 170.4 14050k -3.2%
2015-01-15 176.65 180 182.85 175.2 16300k -1.78%
2015-01-14 179.85 178.25 184.8 177.6 19420k 1.64%
2015-01-13 176.95 177 178.9 173.85 18710k 0.11%
2015-01-12 176.75 181.25 184.9 175.3 23160k -1.83%
2015-01-09 180.05 177.75 183.85 177.75 21540k 1.78%
2015-01-08 176.9 175.8 182.35 174.3 22340k 1.06%
2015-01-07 175.05 175.6 182.85 173 27680k 0.09%
2015-01-06 174.9 168.05 175.4 168.05 18550k 4.05%
2015-01-05 168.1 160.95 168.65 160.1 15030k 4.38%
2015-01-02 161.05 165.05 167.25 160.2 10080k -3.33%
2014-12-31 166.6 164.95 171.3 164 8580k 1.09%
2014-12-30 164.8 164.5 166.45 164.5 7000k -0.21%
2014-12-29 165.15 167.65 168.65 164.65 8670k -2.32%
2014-12-28 169.07 169.07 169.07 169.07 0k 0.28%
2014-12-26 168.6 171.15 173 167.75 4270k -0.91%
2014-12-24 170.15 170.8 171.85 169.75 3500k -0.5%
2014-12-23 171 172.75 173.95 170.55 6270k -0.67%
2014-12-22 172.15 174.7 176.5 171.1 7560k -1.56%
2014-12-21 174.88 174.88 174.88 174.88 0k 0.1%
2014-12-19 174.7 174.4 177.65 174.15 8430k 0.6%
2014-12-18 173.65 172.25 172.25 172.25 0k 1.05%
2014-12-17 171.85 177.8 178.9 171.15 14500k -2.74%
2014-12-16 176.7 174.1 174.1 174.1 0k -1.09%
2014-12-15 178.65 174 179.15 173.5 9080k 2.6%
2014-12-14 174.12 174.12 174.12 174.12 0k 0.65%
2014-12-12 173 174.6 174.6 174 0k -1.37%
2014-12-11 175.4 175.85 175.9 175 10k -1.21%
2014-12-10 177.55 178.5 178.5 178.5 0k -1.06%
2014-12-09 179.45 177.05 177.05 177.05 0k 0.79%
2014-12-08 178.05 180.3 181.35 177 10060k -1.68%
2014-12-07 181.1 181.1 181.1 181.1 0k 1.12%
2014-12-05 179.1 181 181.4 177.8 30k -1.35%
2014-12-04 181.55 183.05 184.2 180.55 30k -0.55%
2014-12-03 182.55 183.5 183.5 183.5 20k 0.14%
2014-12-02 182.3 187.95 188.25 184.25 20k -3.72%
2014-12-01 189.35 187.55 187.55 183.4 40k 1%
2014-11-30 187.48 187.48 187.48 187.48 0k 0.44%
2014-11-28 186.65 193.4 193.4 186.4 80k -3.83%
2014-11-27 194.07 194.07 194.07 194.07 0k 0.3%
2014-11-26 193.5 195.05 195.05 191.25 60k -0.39%
2014-11-25 194.25 189.9 195.4 187.8 70k 2.43%
2014-11-24 189.65 190.5 196.2 189.5 80k 0%
2014-11-21 189.65 188.6 190 187.5 130k 1.04%
2014-11-20 187.7 197.8 197.8 187.6 270k -5.13%
2014-11-19 197.85 191 199.75 190.95 540k 3.53%
2014-11-18 191.1 188 191.5 186 13190k 1.92%
2014-11-17 187.5 192 193.7 186.3 8450k -2.34%
2014-11-14 192 189 193.4 189 19960k 1.72%
2014-11-13 188.75 184.1 190.1 184.1 16920k 2.36%
2014-11-12 184.4 184.15 186.75 183.15 24310k -0.08%
2014-11-11 184.55 181.95 184.8 181.5 18340k 1.74%
2014-11-10 181.4 182.4 186.25 181.1 20640k -0.55%
2014-11-07 182.4 183.25 185.2 182.25 15650k -0.73%
2014-11-06 183.75 187 187.25 183.3 13580k -1.34%
2014-11-05 186.25 188.1 188.5 184 13480k -1.04%
2014-11-04 188.2 185.85 189.45 182.1 18700k 1.26%
2014-11-03 185.85 188.95 192.8 185.65 15510k -1.14%
2014-10-31 188 188.35 189.9 185.65 12910k 0.21%
2014-10-30 187.6 189.95 190.95 186.25 18600k -1.05%
2014-10-29 189.6 192.35 193.85 189.45 11240k -1.43%
2014-10-28 192.35 191.05 192.85 188.8 10550k 0.76%
2014-10-27 190.9 188 192.2 188 9970k -0.31%
2014-10-24 191.5 193.5 193.85 188.45 14500k -0.93%
2014-10-23 193.3 191.9 194.8 189.3 13440k 1.15%
2014-10-22 191.1 199.6 200.85 190.8 11330k -4.26%
2014-10-21 199.6 195 201.3 191.8 19130k 0.1%
2014-10-20 199.4 206.35 206.35 197.2 17140k -5.34%
2014-10-17 210.65 215.5 216.65 208.5 13260k -2.97%
2014-10-16 217.1 217.65 220.65 216.3 10330k 0.51%
2014-10-15 216 222.65 224.55 214.5 13730k -2.66%
2014-10-14 221.9 217 222.8 216.2 12920k 1.74%
2014-10-13 218.1 222.05 225.45 217.6 10300k -1.04%
2014-10-10 220.4 221.65 223.7 218.5 10320k -0.56%
2014-10-09 221.65 214.6 222.4 214.45 13220k 3.36%
2014-10-08 214.45 215.2 221.4 211 18430k -0.88%
2014-10-07 216.35 220.85 224.55 215.1 14440k -2.02%
2014-10-06 220.8 208.7 225.5 208.7 22700k 6.92%
2014-10-03 206.5 208.9 211.6 205.4 14940k -1.01%
2014-10-02 208.6 200.4 213.75 200.2 25080k 4.09%
2014-10-01 200.4 194 201.85 193.7 17440k 3.65%
2014-09-30 193.35 191.45 197.3 188.55 15660k 1.1%
2014-09-29 191.25 185.55 191.95 185.2 11280k 2.79%
2014-09-26 186.05 181.15 188.2 180.15 11190k 2.06%
2014-09-25 182.3 187.25 187.55 179.45 12210k -3.6%
2014-09-24 189.1 181.5 189.8 180.9 16620k 4.53%
2014-09-23 180.9 179.75 184.75 179.4 9460k 0.84%
2014-09-22 179.4 178 179.85 176.4 8670k 0.79%
2014-09-19 178 180.9 182.85 176.4 15220k -1.62%
2014-09-18 180.93 186.12 187.1 180.88 0k 0.15%
2014-09-17 180.65 179.2 179.85 179.2 10k 0.03%
2014-09-16 180.6 177.65 180.1 176.95 10k 1.86%
2014-09-15 177.3 179.35 179.35 177.5 10k -1.31%
2014-09-12 179.65 178.2 178.2 178.05 10k -0.5%
2014-09-11 180.55 177 179.8 176.55 30k 2.01%
2014-09-10 177 185.85 185.85 176.2 30k -5.9%
2014-09-09 188.1 190.8 190.8 190.8 0k -0.82%
2014-09-08 189.65 192.3 192.3 188.7 10k -1.66%
2014-09-05 192.85 196 196 196 0k -2.33%
2014-09-04 197.45 196 196 192.1 10k 0.08%
2014-09-03 197.3 203.1 203.2 198.2 10k -3.5%
2014-09-02 204.45 200.1 204.7 200.1 20k 4.44%
2014-08-29 195.75 195 195.9 193.45 30k 0.57%
2014-08-28 194.65 193.2 193.6 192.05 20k 1.17%
2014-08-27 192.4 193 197.7 192 40k -0.36%
2014-08-26 193.1 183 193 183 100k 5.66%
2014-08-25 182.75 182.35 184.75 180.55 80k 0.63%
2014-08-22 181.6 182.7 185.8 181.4 90k -1.17%
2014-08-21 183.75 185.15 186.3 181.85 1490k -0.19%
2014-08-20 184.1 183.5 184.25 178.65 11470k 1.04%
2014-08-19 182.2 189.1 189.65 182 7440k -3.55%
2014-08-18 188.9 188.95 190.4 186.15 12160k 0.08%
2014-08-15 188.75 184.2 189.25 182.5 6240k 2.53%
2014-08-14 184.1 185.3 187.4 181.1 11630k -0.62%
2014-08-13 185.25 184.7 188.1 184.5 14310k 0.35%
2014-08-12 184.6 189.1 189.1 183 19020k -2.41%
2014-08-11 189.15 180.85 189.65 180.85 20130k 4.59%
2014-08-08 180.85 183.75 186.35 179.4 21880k -1.71%
2014-08-07 184 191.35 191.45 183.7 23010k -3.59%
2014-08-06 190.85 189 192.5 185.95 14490k 0.77%
2014-08-05 189.4 190.45 195.15 187.35 16270k -0.58%
2014-08-04 190.5 192.05 195.45 183.3 20530k -0.85%
2014-08-03 192.12 192.12 192.12 192.12 0k -0.12%
2014-08-01 192.35 194.85 207.4 191.6 25930k -1.38%
2014-07-31 195.05 183.4 196.4 183.35 23400k 6.88%
2014-07-30 182.5 180.2 183.2 179.75 7690k 1%
2014-07-29 180.7 181.15 182.2 178.4 12370k -0.22%
2014-07-28 181.1 179.8 183.4 178 13840k 1.09%
2014-07-25 179.15 178 181.2 176.6 10040k 0.48%
2014-07-24 178.3 175.8 180.5 175.7 12390k 0.96%
2014-07-23 176.6 168.5 178.6 166.95 14400k 4.93%
2014-07-22 168.3 172 173.6 166.6 12000k -2.26%
2014-07-21 172.2 171.5 173.77 168.75 0k 0.88%
2014-07-18 170.7 163.8 164.95 163.8 10k 3.96%
2014-07-17 164.2 162.38 165.4 161.23 0k 1.02%
2014-07-16 162.55 162.62 163.38 161.6 0k 0.02%
2014-07-15 162.52 164.27 164.32 159.48 0k -1.22%
2014-07-14 164.52 161.23 164.75 161.1 0k 3.51%
2014-07-11 158.95 160 160 157.8 10k -0.81%
2014-07-10 160.25 166.9 166.9 160.85 100k -7.36%
2014-07-09 172.98 173.15 174.82 171.52 0k 1.63%
2014-07-08 170.2 169.5 169.5 169 10k 0.71%
2014-07-07 169 170.3 170.3 165 20k -1.76%
2014-07-06 172.02 172.02 172.02 172.02 0k 1.55%
2014-07-03 169.4 172 172 172 0k -0.96%
2014-07-02 171.05 169.5 169.5 169.5 50k 1.63%
2014-07-01 168.3 172.25 172.25 168.2 20k -2.72%
2014-06-30 173 172.55 172.75 168.65 50k 1.5%
2014-06-27 170.45 180.5 182.5 169.9 60k -4.67%
2014-06-26 178.8 178.6 179.2 177.7 30k -0.64%
2014-06-25 179.95 173.55 179.5 173.55 50k 3.33%
2014-06-24 174.15 174.85 175.3 171 30k -0.54%
2014-06-23 175.1 173 175.85 173 110k 1.07%
2014-06-20 173.25 168.25 175.8 168.05 370k 3.74%
2014-06-19 167 167.25 168.6 163.1 11830k 0.15%
2014-06-18 166.75 169.2 170.5 166 9090k -1.36%
2014-06-17 169.05 172.5 172.8 166.7 11260k -2.25%
2014-06-16 172.95 173.65 176.7 172.1 8530k -0.43%
2014-06-13 173.7 171.95 179.7 171.6 23030k 1.02%
2014-06-12 171.95 171.6 173.3 168.15 24470k 0.2%
2014-06-11 171.6 166.6 173.5 166.15 22070k 3.59%
2014-06-10 165.65 165.35 167.85 165.1 17570k 0.18%
2014-06-09 165.35 171.95 171.95 165.1 16140k -3.92%
2014-06-06 172.1 168.6 173.8 168.25 17930k 1.74%
2014-06-05 169.15 169 171 168 11130k -0.62%
2014-06-04 170.2 171 171.75 167.35 10760k -0.56%
2014-06-03 171.15 172.05 174.35 167.35 18570k -0.7%
2014-06-02 172.35 177.25 179.35 172.15 10100k -2.9%
2014-05-30 177.5 180.9 181.25 174.65 15130k -2.45%
2014-05-29 181.95 176.9 182.95 176.8 13040k 3.29%
2014-05-28 176.15 178.75 179.25 170.8 17020k -1.78%
2014-05-27 179.35 181.5 182.55 177.75 9110k -1.4%
2014-05-23 181.9 181.5 184.25 180.5 0k 0.3%
2014-05-22 181.35 181 183.25 176.7 12480k -0.03%
2014-05-21 181.4 185.3 186.25 180.85 13130k -2.32%
2014-05-20 185.7 183.9 186.4 180.05 17750k 0.99%
2014-05-19 183.88 186.25 187.6 183.05 0k 0.75%
2014-05-16 182.5 192.25 192.25 183.4 30k -6%
2014-05-15 194.15 182.5 194.25 182.5 10k 7.41%
2014-05-14 180.75 182 182.05 180.95 10k -3.38%
2014-05-13 187.07 190.48 190.98 186.32 0k 0.52%
2014-05-12 186.1 182.4 182.4 182.4 0k 0.68%
2014-05-11 184.85 184.85 184.85 184.85 0k 2.24%
2014-05-09 180.8 192.45 192.45 183.65 60k -6.3%
2014-05-08 192.95 198.4 198.4 193.8 10k -2.75%
2014-05-07 198.4 198.95 199.85 198.95 10k -0.58%
2014-05-06 199.55 203.1 203.1 200.4 30k -1.41%
2014-05-05 202.4 197.4 197.4 197.4 10k 0.9%
2014-05-02 200.6 202 202 201.8 0k -0.42%
2014-05-01 201.45 203.95 203.95 202.95 10k -0.79%
2014-04-30 203.05 207 208.4 200.9 30k -2.8%
2014-04-29 208.9 200.9 208.9 192.4 60k 5.08%
2014-04-28 198.8 203.35 203.75 198.25 60k -2.91%
2014-04-25 204.75 210.5 210.5 203 100k -3.62%
2014-04-24 212.45 210.3 212.95 206.1 130k 0.05%
2014-04-23 212.35 211.85 215.7 210.2 750k 0.26%
2014-04-22 211.8 197.1 213.2 197 500k 7.68%
2014-04-21 196.7 202 203 196.15 3030k -2.24%
2014-04-17 201.2 187.2 201.55 186.9 7980k 8.2%
2014-04-16 185.95 192 199.4 185.6 11660k -3.23%
2014-04-15 192.15 205.85 207.4 191.65 9840k -6.2%
2014-04-14 204.85 199.8 205.3 195 21520k 1.81%
2014-04-11 201.2 206 208.65 199.85 24240k -2.38%
2014-04-10 206.1 199.95 207.8 199.95 24320k 3.13%
2014-04-09 199.85 195.15 200.25 190.15 22760k 1.7%
2014-04-08 196.5 194.35 202.8 194.3 24620k 1.63%
2014-04-07 193.35 185.8 196.8 185.55 30680k 4.51%
2014-04-04 185 175.6 185.4 175.25 19060k 5.96%
2014-04-03 174.6 172.5 175 170.85 12030k 1.1%
2014-04-02 172.7 174 178.3 167.9 22670k -1.46%
2014-04-01 175.25 177 178.95 174.25 11820k -1.49%
2014-03-31 177.9 180.6 180.9 174.15 15270k -1.5%
2014-03-28 180.6 176.7 181.05 176.4 13060k 2.41%
2014-03-27 176.35 175.5 176.8 173.6 9660k 0.2%
2014-03-26 176 175 179.4 172.15 18880k 0.4%
2014-03-25 175.3 177 177.3 173.65 10960k -0.62%
2014-03-24 176.4 171.15 177.55 166 18240k 3.07%
2014-03-21 171.15 173 175.6 168.5 16150k -1.72%
2014-03-20 174.15 184.15 184.35 172.55 24320k -5.92%
2014-03-19 185.1 191.2 191.2 184.1 10k -3.06%
2014-03-18 190.95 191.6 191.85 191 10k 0.55%
2014-03-17 189.9 195.35 195.5 191.2 30k -4.02%
2014-03-14 197.85 200.5 201.35 200.5 10k -3.51%
2014-03-13 205.05 206.05 206.05 205.55 0k 0.12%
2014-03-12 204.8 203.8 203.8 201.8 10k -0.12%
2014-03-11 205.05 206.65 207.55 206.5 230k 1.26%
2014-03-10 202.5 201.5 202.3 201.5 20k 3.29%
2014-03-07 196.05 198 198 197 0k 0.64%
2014-03-06 194.8 200.65 200.65 192.9 30k -2.92%
2014-03-05 200.65 185 200.9 181.5 20k 8.37%
2014-03-04 185.15 194.9 194.9 184.9 70k -3.87%
2014-03-03 192.6 180.55 191 177.1 60k 7.12%
2014-02-28 179.8 178.35 179.8 176.55 470k 0.59%
2014-02-27 178.75 177.55 179.95 176.7 60k 0.93%
2014-02-26 177.1 177.25 177.4 171.65 60k 0.83%
2014-02-25 175.65 174.8 180.35 173.2 120k 0.03%
2014-02-24 175.6 169.45 178.35 169.45 260k 4.18%
2014-02-21 168.55 169.3 172.5 167.8 360k -0.15%
2014-02-20 168.8 172.4 175.7 161.8 1450k -1.72%
2014-02-19 171.75 152.9 172.9 150.85 12430k 12.51%
2014-02-18 152.65 140.05 154.35 138.75 15930k 9.11%
2014-02-14 139.9 137.9 140.6 137.2 19050k 0.14%
2014-02-13 139.7 141.55 142.75 136.35 24220k -0.96%
2014-02-12 141.05 136.6 141.65 135.5 44970k 2.84%
2014-02-11 137.15 136.65 138.5 135.5 22340k 0.7%
2014-02-10 136.2 133.95 138.2 132.9 33170k 0.37%
2014-02-07 135.7 135.1 142.75 132.05 34830k -0.04%
2014-02-06 135.75 142.6 144.15 134.8 36870k -5.14%
2014-02-05 143.1 136.25 143.7 134.25 35540k 5.03%
2014-02-04 136.25 135.95 137.95 133.05 44580k 0.22%
2014-02-03 135.95 125 136.4 125 40600k 8.59%
2014-01-31 125.2 120.2 125.95 120 30580k 4.33%
2014-01-30 120 117.3 120.55 117.15 20070k 2.48%
2014-01-29 117.1 114.7 117.7 113.7 17510k 2.14%
2014-01-28 114.65 113.5 114.85 113.3 14560k 0.7%
2014-01-27 113.85 114.2 117.75 113.15 21240k -0.48%
2014-01-24 114.4 115.1 115.1 113.65 12080k -0.69%
2014-01-23 115.2 114.95 116.6 114.6 12820k 0.3%
2014-01-22 114.85 115.9 116 114.25 13080k -1.16%
2014-01-21 116.2 117.15 118.55 114.7 15440k -0.81%
2014-01-17 117.15 118 118.1 116.3 8300k -1.01%
2014-01-16 118.35 117.5 119.75 117.35 10020k 0.98%
2014-01-15 117.2 118.8 119.2 115.95 13800k -1.68%
2014-01-14 119.2 119.75 120.5 118.15 13830k -0.54%
2014-01-13 119.85 120.35 121.05 118.75 14870k -0.66%
2014-01-10 120.65 118.55 120.9 117.85 14850k 1.09%
2014-01-09 119.35 120.9 121.5 118.3 18040k -1.28%
2014-01-08 120.9 117.55 121.5 117.55 19920k 3.11%
2014-01-07 117.25 121.5 122.6 116.65 25830k -3.1%
2014-01-06 121 116.5 121.45 115.7 20840k 4%
2014-01-03 116.35 111.5 116.55 111.2 15600k 4.44%
2014-01-02 111.4 111.05 112.3 110.2 10360k 0.7%
2014-01-01 110.62 110.62 110.62 110.62 0k -0.07%
2013-12-31 110.7 114.6 114.85 110.55 11340k -3.49%
2013-12-30 114.7 116.35 117.45 114.25 6560k -1.42%
2013-12-27 116.35 115.6 118.4 115.55 8420k 0.78%
2013-12-26 115.45 114.95 116.5 114.95 2740k 0.61%
2013-12-24 114.75 115.85 116.8 114.05 2800k -0.95%
2013-12-23 115.85 115 117.5 115 5740k 0.48%
2013-12-20 115.3 113.75 116.7 113.55 8630k 1.36%
2013-12-19 113.75 115.9 116.25 113.1 8740k -1.17%
2013-12-18 115.1 114.4 114.4 114.4 0k 1.37%
2013-12-17 113.55 115 115 114 20k -1%
2013-12-16 114.7 115.35 115.35 115.35 10k 0.17%
2013-12-13 114.5 111.7 114 111.15 20k 3.43%
2013-12-12 110.7 109.5 110.3 109.5 10k 1.47%
2013-12-11 109.1 110 110.15 108.95 10k -0.5%
2013-12-10 109.65 106.75 109.95 106.75 20k 3.93%
2013-12-09 105.5 106.3 106.3 106.05 10k -0.28%
2013-12-06 105.8 106.05 106.05 106.05 10k 0.38%
2013-12-05 105.4 108 108 105.5 20k -2.23%
2013-12-04 107.8 109.8 109.95 107.6 40k -1.6%
2013-12-03 109.55 108.75 109.95 108.15 30k 0.14%
2013-12-02 109.4 109.8 110.5 108.45 20k -0.77%
2013-11-29 110.25 108 109.8 108 30k 2.46%
2013-11-27 107.6 108.95 109 107 50k -0.51%
2013-11-26 108.15 108.1 109.05 107.6 50k 0.05%
2013-11-25 108.1 107.7 108.4 106.05 110k 0.77%
2013-11-24 107.28 107.28 107.28 107.28 0k 0.16%
2013-11-22 107.1 110.65 111.85 107 220k -3.03%
2013-11-21 110.45 107.7 110.85 107.7 300k 2.89%
2013-11-20 107.35 104.3 107.65 104.3 540k 2.58%
2013-11-19 104.65 105.8 106.4 104.45 17100k -1.04%
2013-11-18 105.75 105.85 106.75 105 11300k 0%
2013-11-15 105.75 102.8 106.4 102.7 11830k 3.07%
2013-11-14 102.6 103.1 104.45 102.15 25740k -0.44%
2013-11-13 103.05 105.8 106.35 102.5 20040k -2.6%
2013-11-12 105.8 103.5 106 103.25 33880k 2.47%
2013-11-11 103.25 104.1 106.95 103.05 32460k -0.77%
2013-11-08 104.05 103.8 104.7 102.85 19300k 0.1%
2013-11-07 103.95 101.5 105.2 100.95 28050k 2.41%
2013-11-06 101.5 103.5 103.75 101 17880k -1.88%
2013-11-05 103.45 103.7 104.15 102.85 17580k -0.24%
2013-11-04 103.7 105.6 106.2 103.35 17860k -1.75%
2013-11-01 105.55 105.4 106.05 104.25 13390k 0.14%
2013-10-31 105.4 107 107.3 105.25 16830k -1.36%
2013-10-30 106.85 107.05 107.8 106.65 12070k -0.09%
2013-10-29 106.95 106.6 107.85 106.6 10980k -0.56%
2013-10-28 107.55 109 109.2 106.9 16300k -1.42%
2013-10-25 109.1 110.3 111.45 108.8 15160k -1.09%
2013-10-24 110.3 110.5 111.85 109.5 15490k -0.23%
2013-10-23 110.55 111.85 112.5 110.5 11270k -1.25%
2013-10-22 111.95 113.35 113.35 111.85 8810k -0.67%
2013-10-21 112.7 114.4 114.7 112.3 16110k -1.7%
2013-10-18 114.65 114.4 115.1 114.05 8280k -0.04%
2013-10-17 114.7 116.05 116.35 114.25 9210k -0.99%
2013-10-16 115.85 116.5 117.5 115.65 10840k -0.52%
2013-10-15 116.45 117 117.65 115.1 11790k -0.47%
2013-10-14 117 116.7 117.5 116.15 5810k 0.26%
2013-10-11 116.7 114.35 116.95 114.25 10740k 2.01%
2013-10-10 114.4 115.15 117.95 114.15 22630k -0.74%
2013-10-09 115.25 114.75 115.8 114.45 8040k 0.17%
2013-10-08 115.05 114.4 115.35 113.85 6840k 0.48%
2013-10-07 114.5 114.4 114.75 113.5 5980k 0.09%
2013-10-04 114.4 115.15 116 113.9 6890k -0.82%
2013-10-03 115.35 114.45 116.2 114.2 10390k 0.79%
2013-10-02 114.45 114.5 115.5 114.1 8330k 0.31%
2013-10-01 114.1 113.9 114.7 113.2 10140k 0.35%
2013-09-30 113.7 113.65 114.8 113.5 9720k 0%
2013-09-27 113.7 115.8 115.9 113.5 10420k -1.69%
2013-09-26 115.65 117.2 117.45 114.8 12350k -1.36%
2013-09-25 117.25 117.5 119.2 117.05 13320k -0.51%
2013-09-24 117.85 117.05 118.4 117 9010k 0.68%
2013-09-23 117.05 114.65 117.45 114.65 11660k 2.09%
2013-09-20 114.65 115.6 115.9 114.2 7350k -0.99%
2013-09-19 115.8 116 116.7 115.3 11270k 4.04%
2013-09-18 111.3 111.8 111.8 111.8 0k 0.23%
2013-09-17 111.05 114.75 114.75 111.1 10k -6.56%
2013-09-16 118.85 119.7 120.72 118.6 0k 2.86%
2013-09-13 115.55 115.7 115.7 115.7 0k -0.6%
2013-09-12 116.25 115.75 116.1 115.75 30k -0.17%
2013-09-11 116.45 114 116 114 10k 3.65%
2013-09-10 112.35 114.6 114.6 114.6 0k -1.32%
2013-09-09 113.85 114 114 114 0k -3.13%
2013-09-06 117.53 117.15 118.82 117.15 0k 4.42%
2013-09-05 112.55 113.55 113.55 111.55 10k -3.62%
2013-09-04 116.78 117.28 118.47 116.68 0k 3.52%
2013-09-03 112.8 113 114.5 112.9 20k 0.62%
2013-08-30 112.1 113.5 113.5 112 10k -0.93%
2013-08-29 113.15 114.25 114.25 112.75 130k -1.27%
2013-08-28 114.6 114.15 114.85 113.6 20k 1.28%
2013-08-27 113.15 113.8 113.8 112.9 30k -0.79%
2013-08-26 114.05 114.1 115.2 114.1 110k 0.88%
2013-08-23 113.05 113 114.3 113 570k -0.13%
2013-08-22 113.2 113.4 114.5 112.8 270k -0.26%
2013-08-21 113.5 115.1 115.7 113.25 12420k -1.26%
2013-08-20 114.95 119 119 114.75 12300k -3.61%
2013-08-19 119.25 120.45 120.9 118.85 9050k -1.04%
2013-08-16 120.5 121.7 122.2 120 5970k -1.11%
2013-08-15 121.85 122.75 122.75 119.55 12580k -0.65%
2013-08-14 122.65 121.05 124.5 120.75 21280k 1.7%
2013-08-13 120.6 123.5 124.25 119.35 29110k -2.31%
2013-08-12 123.45 122.9 124.6 122.1 19540k 0.45%
2013-08-09 122.9 121.95 124.3 121.45 24460k 0.7%
2013-08-08 122.05 120.65 123.6 120.4 21020k 0.83%
2013-08-07 121.05 118.3 121.5 117.85 21870k 2.67%
2013-08-06 117.9 119 119.45 117.1 19780k -1.46%
2013-08-05 119.65 118 121.2 117.9 16300k 1.18%
2013-08-02 118.25 116 118.5 115.8 16500k 2.29%
2013-08-01 115.6 118.75 119.45 115.35 19120k -2.53%
2013-07-31 118.6 120.5 120.75 117.4 18030k -1.41%
2013-07-30 120.3 121.1 122.45 120 14650k -0.7%
2013-07-29 121.15 122.25 123.35 119.8 12490k -0.9%
2013-07-26 122.25 124.6 125.9 122.1 15010k -2.04%
2013-07-25 124.8 121.8 125.15 120.85 12360k 2.93%
2013-07-24 121.25 126.1 126.4 120.85 16920k -3.85%
2013-07-23 126.1 125.4 126.5 123.25 17020k 0.64%
2013-07-22 125.3 123.15 125.7 122.6 16390k 2.02%
2013-07-19 122.82 127.93 130.23 121.9 0k -3.4%
2013-07-18 127.15 131.65 132.15 131.6 10k -0.31%
2013-07-17 127.55 126.25 126.25 125.75 10k 1.55%
2013-07-16 125.6 124.9 126.1 124.9 0k 2.2%
2013-07-15 122.9 120.25 120.25 120.15 0k 3.15%
2013-07-12 119.15 120.4 120.4 119.35 10k -3.42%
2013-07-11 123.38 121.5 124.4 121.5 0k 1.59%
2013-07-10 121.45 121.75 121.75 121.75 10k -0.49%
2013-07-09 122.05 124 124 120 40k -0.97%
2013-07-08 123.25 120.5 123.6 120.5 10k 1.9%
2013-07-05 120.95 120.8 120.8 120.8 0k -0.14%
2013-07-04 121.12 121.12 121.12 121.12 0k -0.02%
2013-07-03 121.15 124 124 121.3 20k -2.38%
2013-07-02 124.1 121.25 124.35 121.25 40k 2.39%
2013-07-01 121.2 120.6 121.85 119.8 20k 1%
2013-06-28 120 122.3 122.35 118.5 40k -1.32%
2013-06-27 121.6 118.8 121.5 118.7 40k 2.92%
2013-06-26 118.15 120.1 120.65 117.95 350k -1.75%
2013-06-25 120.25 120.2 120.45 118.7 60k 0.67%
2013-06-24 119.45 118.85 120.4 118.65 70k 0.63%
2013-06-21 118.7 119.2 121.1 118.65 120k 0.89%
2013-06-20 117.65 122.1 122.1 116.9 2240k -4.15%
2013-06-19 122.75 122.9 123.4 121.9 11270k 0.61%
2013-06-18 122 122.4 123.25 120.9 10300k -0.29%
2013-06-17 122.35 122.25 124.6 121.9 10480k 0.08%
2013-06-14 122.25 124.15 124.7 121.85 16240k -1.17%
2013-06-13 123.7 122.7 124.1 121.35 24450k 0.77%
2013-06-12 122.75 127.7 128.4 121.1 34570k -3.88%
2013-06-11 127.7 128.75 129 126 29120k -0.82%
2013-06-10 128.75 126.5 129 125.9 24000k 1.42%
2013-06-07 126.95 129.7 129.75 126.3 24410k -1.93%
2013-06-06 129.45 127.4 129.9 127.05 24540k 1.57%
2013-06-05 127.45 127.8 129.5 125.9 15490k -0.16%
2013-06-04 127.65 129 129.1 127.1 15750k -1.05%
2013-06-03 129 127.05 129.4 125.5 17930k 1.53%
2013-05-31 127.05 125.95 127.85 125.05 13950k 0.95%
2013-05-30 125.85 128 128.55 125.2 17760k -1.37%
2013-05-29 127.6 126.55 128 126 17060k 0.91%
2013-05-28 126.45 127.55 128.2 125.8 21540k -0.63%
2013-05-24 127.25 130.65 130.75 126.8 16740k -2.15%
2013-05-23 130.05 128.8 131.8 128.05 20810k 1.25%
2013-05-22 128.45 133.3 133.7 128.25 25580k -3.2%
2013-05-21 132.7 135.7 135.85 132.25 17190k -0.86%
2013-05-20 133.85 132.6 132.6 132.6 0k -1.29%
2013-05-17 135.6 135.45 135.45 135.45 10k -1.99%
2013-05-16 138.35 139.6 139.95 139.6 0k 0.25%
2013-05-15 138 138.1 138.1 138 0k -2.58%
2013-05-14 141.65 143.7 143.7 143.7 0k -2.01%
2013-05-13 144.55 142.95 144.75 141.5 20k 0.52%
2013-05-10 143.8 147.2 147.65 147.2 10k -1.37%
2013-05-09 145.8 146 146.05 146 20k 1.14%
2013-05-08 144.15 144 144 144 60k 1.3%
2013-05-07 142.3 141.3 141.4 141 100k 0.3%
2013-05-06 141.88 140.15 142.23 139.05 0k 1.12%
2013-05-03 140.3 138.75 140.25 138.75 10k 0.97%
2013-05-02 138.95 135.35 139.2 135.35 90k 3.31%
2013-05-01 134.5 136 136 132.75 70k -0.33%
2013-04-30 134.95 134.2 134.95 133.5 150k 1.01%
2013-04-29 133.6 133.65 134.45 132.8 50k -0.22%
2013-04-26 133.9 137.55 137.55 133.3 70k -2.41%
2013-04-25 137.2 138.95 139.55 136.35 160k -0.87%
2013-04-24 138.4 138.15 139.3 137.15 190k 0.62%
2013-04-23 137.55 142.45 142.45 136.6 640k -3.47%
2013-04-22 142.5 141.65 143.5 141 960k 0.6%
2013-04-19 141.65 138.9 142.45 138.9 6180k 1.98%
2013-04-18 138.9 136.3 139.3 136.2 10280k 2.06%
2013-04-17 136.1 135.85 138.1 135.4 9470k 0.18%
2013-04-16 135.85 134.5 136 134.45 12950k 1.04%
2013-04-15 134.45 134.95 135.35 131.75 19730k -0.59%
2013-04-12 135.25 136.6 137.8 134.9 25010k -1.13%
2013-04-11 136.8 135.7 137.3 135.7 23470k 0.55%
2013-04-10 136.05 135.4 137.8 135.25 22610k 0.48%
2013-04-09 135.4 136.2 136.85 134.7 35420k -0.37%
2013-04-08 135.9 139.8 140.9 135 33420k -3.03%
2013-04-05 140.15 139.25 140.7 137.95 24730k 0.47%
2013-04-04 139.5 139.3 139.8 137.45 19540k 0.04%
2013-04-03 139.45 135.95 139.65 135.5 24290k 2.42%
2013-04-02 136.15 137.8 138.15 135.65 23230k -1.63%
2013-04-01 138.4 137.15 141.35 135.5 15510k 0.91%
2013-03-28 137.15 136.6 137.75 135.85 10320k 0.4%
2013-03-27 136.6 136.8 138.15 134.85 13650k -0.73%
2013-03-26 137.6 135.6 138.8 135.3 17020k 1.47%
2013-03-25 135.6 135.95 136.6 134.65 11870k 0.22%
2013-03-22 135.3 133.7 136.3 133.2 17520k 1.16%
2013-03-21 133.75 133.2 134.45 132.35 12820k 0.11%
2013-03-20 133.6 133.2 134.25 132.05 13550k 0.38%
2013-03-19 133.1 134.5 135.45 132.55 11330k -0.04%
2013-03-18 133.15 133.7 133.7 133.7 0k -2.45%
2013-03-15 136.5 137.4 137.4 137.4 10k -1.73%
2013-03-14 138.9 139.65 139.8 139.65 0k -0.82%
2013-03-13 140.05 140.9 142.85 140.2 20k -1.13%
2013-03-12 141.65 141.55 141.55 141.55 10k -0.98%
2013-03-11 143.05 143.3 143.9 143.3 10k -0.21%
2013-03-08 143.35 142.7 142.7 142.5 10k 0.63%
2013-03-07 142.45 140.6 140.6 139.95 10k 1.32%
2013-03-06 140.6 140.5 140.5 140.1 0k 0.07%
2013-03-05 140.5 146 146.9 140.1 20k -3.73%
2013-03-04 145.95 146 146 145.7 0k 2.13%
2013-03-01 142.9 143.55 143.6 142 80k 0.18%
2013-02-28 142.65 143.3 143.65 141.5 70k 0.18%
2013-02-27 142.4 141.85 143.4 141.65 150k -0.35%
2013-02-26 142.9 142 143.55 141 100k 0.21%
2013-02-25 142.6 143.6 144.05 140.6 160k -0.35%
2013-02-22 143.1 142.2 143.95 142.2 500k 0.95%
2013-02-21 141.75 140.35 141.65 138.75 620k 0.53%
2013-02-20 141 136.6 141.7 136.55 1440k 3.3%
2013-02-19 136.5 137.2 139.4 135.9 20580k -0.33%
2013-02-15 136.95 137.8 138.2 136.45 18940k -0.76%
2013-02-14 138 138.85 139.25 137.45 12220k -0.54%
2013-02-13 138.75 140.5 141.65 138.3 18180k -1.35%
2013-02-12 140.65 140.05 142.15 138.55 22770k 0.36%
2013-02-11 140.15 141.75 141.9 139.7 26100k -0.64%
2013-02-08 141.05 139.9 142.05 139.4 21730k 0.53%
2013-02-07 140.3 142.1 143.3 139.65 29450k -1.27%
2013-02-06 142.1 144.2 144.45 141.8 20830k -1.35%
2013-02-05 144.05 144.55 145.7 143.75 21300k -0.21%
2013-02-04 144.35 147.5 148.05 143.95 20760k -2.43%
2013-02-01 147.95 146.95 149.8 146.9 15120k 0.68%
2013-01-31 146.95 148.05 148.6 146.55 14700k -0.51%
2013-01-30 147.7 149.9 150.8 147.15 20430k -1.4%
2013-01-29 149.8 149.05 150.5 148.25 12700k 0.54%
2013-01-28 149 148.1 149.8 146.95 14460k 0.47%
2013-01-25 148.3 147.2 148.5 146.4 8710k 1.19%
2013-01-24 146.55 150.65 151.3 146.1 20400k -2.56%
2013-01-23 150.4 148.85 151.8 148.35 14700k 1.21%
2013-01-22 148.6 154.8 156.45 148.2 27680k -4.54%
2013-01-20 155.68 155.68 155.68 155.68 0k -0.4%
2013-01-18 156.3 155.45 157.9 154.55 16070k 0.51%
2013-01-17 155.5 152.7 156.5 152.4 17350k 1.63%
2013-01-16 153 152 154.75 150.8 13090k 0.33%
2013-01-15 152.5 152.7 156.5 151.25 20150k -0.52%
2013-01-14 153.3 152.95 155.9 152.5 22540k -0.03%
2013-01-11 153.35 149.2 153.5 148.85 24640k 2.47%
2013-01-10 149.65 148.2 149.9 147.7 15080k 1.18%
2013-01-09 147.9 146.6 149.15 145.95 16520k -0.17%
2013-01-08 148.15 149.3 150.45 145.65 19710k -1.5%
2013-01-07 150.4 147.35 151 146.6 15160k 2.07%
2013-01-04 147.35 145.4 147.85 142.6 13700k 0.58%
2013-01-03 146.5 148.6 151.95 145.45 19810k -1.94%
2013-01-02 149.4 145 150 144.95 15620k 3.89%
2012-12-31 143.8 146.1 146.25 141.25 10470k -2.08%
2012-12-28 146.85 147.05 149.25 145.6 6430k -0.71%
2012-12-27 147.9 148 148.75 146.8 5670k -0.27%
2012-12-26 148.3 147.05 148.95 145.85 4860k 0.88%
2012-12-24 147 146.6 147.95 145.1 3770k 0.27%
2012-12-21 146.6 143.25 146.85 141.85 9530k 2.55%
2012-12-20 142.95 145 146.25 141.8 11890k -1.35%
2012-12-19 144.9 143.55 145.85 142.7 8080k 0.94%
2012-12-18 143.55 145.27 147.98 143.4 0k 4.06%
2012-12-17 137.95 137.95 138.25 137.95 0k 0.4%
2012-12-14 137.4 136.6 136.6 136.6 10k -4.1%
2012-12-13 143.27 146.75 146.9 143.27 0k 3.71%
2012-12-12 138.15 140.15 141.25 138.6 10k -7.3%
2012-12-11 149.02 147.3 150.23 146.8 0k 7.91%
2012-12-10 138.1 142 142 142 0k -2.81%
2012-12-07 142.1 140.5 142.25 140.1 10k -5.63%
2012-12-06 150.57 149.62 151.48 149.02 0k 7.86%
2012-12-05 139.6 140.2 140.2 139.25 10k 1.64%
2012-12-04 137.35 138.9 138.9 138.9 20k -3.07%
2012-12-03 141.7 140.1 142 140.1 20k -5.45%
2012-12-02 149.88 149.88 149.88 149.88 0k 5.47%
2012-11-30 142.1 146.65 146.65 141.35 20k -2.77%
2012-11-29 146.15 146.65 148.15 144.5 10k 1.04%
2012-11-28 144.65 138.25 144.7 137.35 50k 3.47%
2012-11-27 139.8 137.15 142 137.1 70k -0.07%
2012-11-26 139.9 142.45 142.45 132.25 240k -1.58%
2012-11-23 142.15 144.9 144.9 142 140k -1.83%
2012-11-21 144.8 144 145.85 142.9 770k 0.73%
2012-11-20 143.75 150.65 151 143.2 12740k -5.05%
2012-11-19 151.4 147.55 151.8 147.55 11020k 2.78%
2012-11-16 147.3 148.6 149 146.5 5880k -1.14%
2012-11-15 149 148.25 149.35 144.5 8560k 0.88%
2012-11-14 147.7 146.5 148.7 146.5 10900k 1.16%
2012-11-13 146 153 153 145.75 18120k -4.61%
2012-11-12 153.05 151.15 154.4 151.15 26510k 2.1%
2012-11-09 149.9 151.95 152.35 149.6 18380k -0.99%
2012-11-08 151.4 151.5 153.2 149.9 26350k 0.13%
2012-11-07 151.2 151 154 150.7 16890k 0.4%
2012-11-06 150.6 151 152.5 150.35 10690k -0.2%
2012-11-05 150.9 154.7 154.7 150.8 14640k -2.46%
2012-11-02 154.7 155 155.45 153.15 11980k 0.81%
2012-11-01 153.45 154.65 156.4 152.8 11670k -0.78%
2012-10-31 154.65 157.05 158.85 154.4 17510k -1.62%
2012-10-30 157.2 162 162.75 156.55 10040k -2.75%
2012-10-29 161.65 157.75 161.8 156.3 15870k 2.47%
2012-10-26 157.75 161 161.45 156.9 11210k -2.02%
2012-10-25 161 160.5 161.9 159.2 8350k 0.75%
2012-10-24 159.8 160.85 162.3 158.7 9920k -0.65%
2012-10-23 160.85 164.1 164.1 160.25 8730k -2.22%
2012-10-22 164.5 162.5 165.7 161.4 12470k 1.76%
2012-10-19 161.65 158.65 162.85 158.15 12750k 1.92%
2012-10-18 158.6 161.1 161.55 157.15 13060k -1.8%
2012-10-17 161.5 163 163.35 159.6 9480k -0.8%
2012-10-16 162.8 161.5 163.45 160.35 9430k 1.21%
2012-10-15 160.85 161.7 162.75 159.5 10290k -0.92%
2012-10-14 162.35 162.35 162.35 162.35 0k 0.4%
2012-10-12 161.7 161.1 163.1 159.7 10780k 0.59%
2012-10-11 160.75 163.3 163.7 160.3 15840k -1.65%
2012-10-10 163.45 166.65 166.95 163.3 14360k -1.12%
2012-10-09 165.3 168.5 170 164.1 21030k -2.25%
2012-10-08 169.1 167.8 169.4 166.35 9750k 0.79%
2012-10-07 167.77 167.77 167.77 167.77 0k -0.19%
2012-10-05 168.1 175.05 176.55 167.7 17830k -3.97%
2012-10-04 175.05 181.05 183.8 173.4 18970k -3.31%
2012-10-03 181.05 181.5 185.45 180.5 17940k -1.42%
2012-10-02 183.65 178.1 184.55 177.95 21460k 3.15%
2012-10-01 178.05 172.85 178.95 172.15 12800k 2.62%
2012-09-28 173.5 174.25 175.2 170.25 11470k -0.46%
2012-09-27 174.3 169.6 174.65 169.45 10010k 2.86%
2012-09-26 169.45 173 173.25 169 9730k -2.42%
2012-09-25 173.65 172.45 174.85 171.55 7480k 0.78%
2012-09-24 172.3 171.8 172.75 167.65 11420k -0.58%
2012-09-21 173.3 168.6 173.8 168.6 10350k 2.79%
2012-09-20 168.6 174.2 174.5 168.3 17860k -3.33%
2012-09-19 174.4 178.05 179.1 172.35 11650k -1.69%
2012-09-18 177.4 172 177.8 172 10k 1.34%
2012-09-17 175.05 181.1 182.55 174.2 30k -3.18%
2012-09-16 180.8 180.8 180.8 180.8 0k 0%
2012-09-14 180.8 180.85 182.65 180.05 20k 1.29%
2012-09-13 178.5 177.5 178.25 177.5 0k 0.76%
2012-09-12 177.15 178.05 178.1 178.05 10k -0.06%
2012-09-11 177.25 176.7 176.7 176.7 0k 2.22%
2012-09-10 173.4 173.5 173.5 173.5 10k 6.58%
2012-09-07 162.7 161.75 162.6 161.75 10k 3.04%
2012-09-06 157.9 161.9 161.9 157.1 10k -1.59%
2012-09-05 160.45 164.5 164.5 160.8 20k -2.7%
2012-09-04 164.9 164.45 165 164.45 10k 0.21%
2012-08-31 164.55 163.75 165.2 162.8 20k 0.95%
2012-08-30 163 165.5 167.5 162.5 30k -2.04%
2012-08-29 166.4 167.5 168.6 166.25 70k -0.8%
2012-08-28 167.75 166.5 168 165.75 80k 0.42%
2012-08-27 167.05 165 167.45 165 120k 2.39%
2012-08-26 163.15 163.15 163.15 163.15 0k 0.34%
2012-08-24 162.6 160.35 163.5 160 160k 1.47%
2012-08-23 160.25 159.5 161.4 158.9 770k 0.82%
2012-08-22 158.95 160.45 160.55 157.6 6690k -1.06%
2012-08-21 160.65 161.75 162.5 160.55 5950k -0.34%
2012-08-20 161.2 160.65 163.45 160.3 7950k 0.56%
2012-08-17 160.3 159.15 160.7 157.4 4840k 0.91%
2012-08-16 158.85 161.8 161.8 157.8 5360k -1.88%
2012-08-15 161.9 163.25 163.55 158.8 0k -0.71%
2012-08-14 163.05 164.9 165.75 162.4 11790k -0.64%
2012-08-13 164.1 166.2 167.25 162.95 18860k -1.29%
2012-08-10 166.25 167 167.45 164.2 15360k -0.12%
2012-08-09 166.45 170.95 171.35 166.25 20060k -2.38%
2012-08-08 170.5 172.75 173.1 169.9 16960k -1.25%
2012-08-07 172.65 175.5 176.2 172.4 16860k -1.62%
2012-08-06 175.5 173.1 177.85 173 10340k 0.98%
2012-08-03 173.8 171.65 174.2 171.3 7820k 1.25%
2012-08-02 171.65 174.95 175.35 171.25 14350k -1.69%
2012-08-01 174.6 174.65 175.6 170.6 15970k 0.11%
2012-07-31 174.4 178.1 178.65 172.7 13620k -2.21%
2012-07-30 178.35 174.35 178.9 173.15 10960k 2.68%
2012-07-27 173.7 174.05 176.75 173.05 8640k -0.2%
2012-07-26 174.05 176.3 179.5 173.1 11890k -1.28%
2012-07-25 176.3 175.45 178.45 174 11390k 0.48%
2012-07-24 175.45 184.4 185.45 173.7 20020k -5.21%
2012-07-23 185.1 185.85 186.4 183.1 8800k -0.99%
2012-07-20 186.95 188.9 190.85 186.1 12230k -0.97%
2012-07-19 188.77 182.6 189.38 182.1 0k 4.07%
2012-07-18 181.4 182 182 179.9 20k 0.36%
2012-07-17 180.75 182.15 182.15 180.7 10k -0.99%
2012-07-16 182.55 186.8 186.8 180.6 10k -1.03%
2012-07-13 184.45 184.15 184.25 184.15 10k 1.82%
2012-07-12 181.15 181.75 182.15 179.05 10k -0.85%
2012-07-11 182.7 183.6 190.35 183.6 30k -0.57%
2012-07-10 183.75 181.05 182.05 181.05 10k 1.1%
2012-07-09 181.75 176.9 181.1 176.9 10k 3.33%
2012-07-06 175.9 179.35 179.75 177.15 30k -1.87%
2012-07-05 179.25 180 184.8 178.25 30k -0.47%
2012-07-03 180.1 175 179.75 174.8 30k 3.33%
2012-07-02 174.3 172.8 172.95 172.5 20k 2.02%
2012-07-01 170.85 <