Bảng Giá Cà Phê Arabica | Thông Tin Nông Nghiệp

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 <