88 KiB
88 KiB
1 | Date | Open | High | Low | Close | Volume | Adj Close |
---|---|---|---|---|---|---|---|
2 | 2012-01-03 | 59.970001 | 61.060001 | 59.869999 | 60.330002 | 12668800 | 52.619234999999996 |
3 | 2012-01-04 | 60.209998999999996 | 60.349998 | 59.470001 | 59.709998999999996 | 9593300 | 52.078475 |
4 | 2012-01-05 | 59.349998 | 59.619999 | 58.369999 | 59.419998 | 12768200 | 51.825539 |
5 | 2012-01-06 | 59.419998 | 59.450001 | 58.869999 | 59.0 | 8069400 | 51.45922 |
6 | 2012-01-09 | 59.029999 | 59.549999 | 58.919998 | 59.18 | 6679300 | 51.616215000000004 |
7 | 2012-01-10 | 59.43 | 59.709998999999996 | 58.98 | 59.040001000000004 | 6907300 | 51.494109 |
8 | 2012-01-11 | 59.060001 | 59.529999 | 59.040001000000004 | 59.400002 | 6365600 | 51.808098 |
9 | 2012-01-12 | 59.790001000000004 | 60.0 | 59.400002 | 59.5 | 7236400 | 51.895315999999994 |
10 | 2012-01-13 | 59.18 | 59.610001000000004 | 59.009997999999996 | 59.540001000000004 | 7729300 | 51.930203999999996 |
11 | 2012-01-17 | 59.869999 | 60.110001000000004 | 59.52 | 59.849998 | 8500000 | 52.200581 |
12 | 2012-01-18 | 59.790001000000004 | 60.029999 | 59.650002 | 60.009997999999996 | 5911400 | 52.340131 |
13 | 2012-01-19 | 59.93 | 60.73 | 59.75 | 60.610001000000004 | 9234600 | 52.863447 |
14 | 2012-01-20 | 60.75 | 61.25 | 60.669998 | 61.009997999999996 | 10378800 | 53.212320999999996 |
15 | 2012-01-23 | 60.810001 | 60.98 | 60.509997999999996 | 60.91 | 7134100 | 53.125104 |
16 | 2012-01-24 | 60.75 | 62.0 | 60.75 | 61.389998999999996 | 7362800 | 53.54375400000001 |
17 | 2012-01-25 | 61.18 | 61.610001000000004 | 61.040001000000004 | 61.470001 | 5915800 | 53.61353100000001 |
18 | 2012-01-26 | 61.799999 | 61.84 | 60.77 | 60.970001 | 7436200 | 53.177436 |
19 | 2012-01-27 | 60.860001000000004 | 61.119999 | 60.540001000000004 | 60.709998999999996 | 6287300 | 52.950665 |
20 | 2012-01-30 | 60.470001 | 61.32 | 60.349998 | 61.299999 | 7636900 | 53.465256999999994 |
21 | 2012-01-31 | 61.529999 | 61.57 | 60.580002 | 61.360001000000004 | 9761500 | 53.517590000000006 |
22 | 2012-02-01 | 61.790001000000004 | 62.630001 | 61.790001000000004 | 62.18 | 12130600 | 54.232785 |
23 | 2012-02-02 | 62.400002 | 62.470001 | 61.82 | 61.939999 | 6211300 | 54.023458 |
24 | 2012-02-03 | 62.32 | 62.43 | 61.700001 | 62.029999 | 7727200 | 54.10195600000001 |
25 | 2012-02-06 | 61.849998 | 61.98 | 61.700001 | 61.880001 | 5480600 | 53.971129000000005 |
26 | 2012-02-07 | 61.619999 | 61.900002 | 61.619999 | 61.689999 | 6084400 | 53.805411 |
27 | 2012-02-08 | 61.91 | 62.02 | 61.23 | 61.619999 | 7260000 | 53.744358 |
28 | 2012-02-09 | 61.580002 | 62.16 | 61.580002 | 61.959998999999996 | 6453100 | 54.040903 |
29 | 2012-02-10 | 61.68 | 61.91 | 61.380001 | 61.900002 | 5501000 | 53.988572999999995 |
30 | 2012-02-13 | 62.009997999999996 | 62.080002 | 61.73 | 61.790001000000004 | 4175000 | 53.89263199999999 |
31 | 2012-02-14 | 61.91 | 62.240002000000004 | 61.790001000000004 | 62.220001 | 5173100 | 54.267674 |
32 | 2012-02-15 | 62.32 | 62.439999 | 61.59 | 61.759997999999996 | 5833700 | 53.866464 |
33 | 2012-02-16 | 61.77 | 62.189999 | 61.700001 | 62.040001000000004 | 7256400 | 54.110679000000005 |
34 | 2012-02-17 | 62.32 | 62.57 | 61.91 | 62.48 | 8191800 | 54.49444200000001 |
35 | 2012-02-21 | 60.330002 | 60.5 | 59.669998 | 60.07 | 23894800 | 52.392464000000004 |
36 | 2012-02-22 | 59.580002 | 59.900002 | 58.369999 | 58.599998 | 28630200 | 51.110343 |
37 | 2012-02-23 | 58.59 | 58.900002 | 58.209998999999996 | 58.540001000000004 | 14880300 | 51.058014 |
38 | 2012-02-24 | 58.75 | 58.950001 | 58.5 | 58.790001000000004 | 9925900 | 51.276061 |
39 | 2012-02-27 | 58.700001 | 58.779999 | 58.290001000000004 | 58.459998999999996 | 12258800 | 50.988237 |
40 | 2012-02-28 | 58.439999 | 59.099998 | 58.349998 | 58.93 | 10761900 | 51.398167 |
41 | 2012-02-29 | 58.84 | 59.330002 | 58.720001 | 59.080002 | 11484400 | 51.528997 |
42 | 2012-03-01 | 59.360001000000004 | 59.419998 | 58.639998999999996 | 58.82 | 16283900 | 51.302226 |
43 | 2012-03-02 | 58.990002000000004 | 59.279999 | 58.799999 | 59.009997999999996 | 9848100 | 51.467940999999996 |
44 | 2012-03-05 | 58.959998999999996 | 59.59 | 58.75 | 59.400002 | 9651000 | 51.808098 |
45 | 2012-03-06 | 59.040001000000004 | 59.220001 | 58.75 | 58.970001 | 9057100 | 51.433056 |
46 | 2012-03-07 | 59.110001000000004 | 59.860001000000004 | 59.110001000000004 | 59.860001000000004 | 14916900 | 52.209305 |
47 | 2012-03-08 | 59.84 | 59.950001 | 59.450001 | 59.77 | 7795600 | 52.479735999999995 |
48 | 2012-03-09 | 59.830002 | 60.200001 | 59.830002 | 60.080002 | 6292900 | 52.751926 |
49 | 2012-03-12 | 60.169998 | 60.900002 | 60.09 | 60.68 | 7576800 | 53.278741000000004 |
50 | 2012-03-13 | 60.93 | 61.080002 | 60.52 | 61.0 | 8734600 | 53.559709999999995 |
51 | 2012-03-14 | 60.84 | 61.150002 | 60.689999 | 61.080002 | 6375000 | 53.629954000000005 |
52 | 2012-03-15 | 60.889998999999996 | 61.259997999999996 | 60.779999 | 61.23 | 6755000 | 53.761656 |
53 | 2012-03-16 | 61.41 | 61.470001 | 60.77 | 60.84 | 12077100 | 53.419226 |
54 | 2012-03-19 | 60.580002 | 60.880001 | 60.459998999999996 | 60.740002000000004 | 8251900 | 53.331424 |
55 | 2012-03-20 | 60.330002 | 60.860001000000004 | 60.290001000000004 | 60.599998 | 7911500 | 53.208498 |
56 | 2012-03-21 | 60.450001 | 60.720001 | 60.369999 | 60.560001 | 7302800 | 53.173379000000004 |
57 | 2012-03-22 | 60.23 | 60.77 | 60.23 | 60.650002 | 5710800 | 53.252402000000004 |
58 | 2012-03-23 | 60.610001000000004 | 60.849998 | 60.41 | 60.75 | 6957700 | 53.340203 |
59 | 2012-03-26 | 60.900002 | 61.32 | 60.759997999999996 | 61.200001 | 6214800 | 53.735316000000005 |
60 | 2012-03-27 | 61.349998 | 61.5 | 61.02 | 61.09 | 7351600 | 53.638732999999995 |
61 | 2012-03-28 | 61.150002 | 61.48 | 60.98 | 61.189999 | 7124000 | 53.726533999999994 |
62 | 2012-03-29 | 60.77 | 60.950001 | 60.619999 | 60.82 | 6691700 | 53.401665 |
63 | 2012-03-30 | 61.07 | 61.419998 | 60.919998 | 61.200001 | 6941400 | 53.735316000000005 |
64 | 2012-04-02 | 61.080002 | 61.490002000000004 | 60.970001 | 61.360001000000004 | 6465900 | 53.875801 |
65 | 2012-04-03 | 61.139998999999996 | 61.41 | 60.240002000000004 | 60.650002 | 11180100 | 53.252402000000004 |
66 | 2012-04-04 | 60.529999 | 60.59 | 60.02 | 60.259997999999996 | 10851700 | 52.909968000000006 |
67 | 2012-04-05 | 60.200001 | 60.689999 | 60.07 | 60.669998 | 6528700 | 53.269959 |
68 | 2012-04-09 | 60.220001 | 60.34 | 60.080002 | 60.130001 | 6831700 | 52.795827 |
69 | 2012-04-10 | 60.029999 | 60.389998999999996 | 59.549999 | 59.93 | 9553100 | 52.620219999999996 |
70 | 2012-04-11 | 60.290001000000004 | 60.290001000000004 | 59.66 | 59.799999 | 7747700 | 52.506076 |
71 | 2012-04-12 | 59.799999 | 60.200001 | 59.560001 | 60.139998999999996 | 7367700 | 52.804605 |
72 | 2012-04-13 | 60.0 | 60.209998999999996 | 59.75 | 59.77 | 6692600 | 52.479735999999995 |
73 | 2012-04-16 | 59.939999 | 60.810001 | 59.869999 | 60.580002 | 6844600 | 53.190940000000005 |
74 | 2012-04-17 | 61.110001000000004 | 61.950001 | 61.09 | 61.869999 | 10676400 | 54.32359399999999 |
75 | 2012-04-18 | 61.549999 | 62.25 | 61.549999 | 62.060001 | 7957300 | 54.490421 |
76 | 2012-04-19 | 61.959998999999996 | 62.049999 | 61.470001 | 61.75 | 6379600 | 54.218231 |
77 | 2012-04-20 | 61.700001 | 62.490002000000004 | 61.66 | 62.450001 | 8997700 | 54.832851 |
78 | 2012-04-23 | 59.150002 | 60.240002000000004 | 59.130001 | 59.540001000000004 | 38007300 | 52.27779 |
79 | 2012-04-24 | 59.259997999999996 | 59.349998 | 57.650002 | 57.77 | 30090600 | 50.72368 |
80 | 2012-04-25 | 57.91 | 58.43 | 57.18 | 57.360001000000004 | 28011800 | 50.363689 |
81 | 2012-04-26 | 57.59 | 59.43 | 57.57 | 58.950001 | 25092900 | 51.759753 |
82 | 2012-04-27 | 59.18 | 59.459998999999996 | 58.939999 | 59.029999 | 9027900 | 51.829994 |
83 | 2012-04-30 | 58.82 | 58.990002000000004 | 58.529999 | 58.91 | 7482600 | 51.724631 |
84 | 2012-05-01 | 58.950001 | 59.27 | 58.48 | 59.07 | 9915700 | 51.865116 |
85 | 2012-05-02 | 58.959998999999996 | 59.32 | 58.82 | 59.009997999999996 | 7347700 | 51.812433 |
86 | 2012-05-03 | 59.200001 | 59.200001 | 58.810001 | 58.990002000000004 | 6891900 | 51.794875 |
87 | 2012-05-04 | 58.860001000000004 | 59.18 | 58.68 | 58.700001 | 6944500 | 51.540246 |
88 | 2012-05-07 | 58.549999 | 59.360001000000004 | 58.549999 | 59.189999 | 8658200 | 51.970478 |
89 | 2012-05-08 | 59.060001 | 59.369999 | 58.630001 | 59.049999 | 10273300 | 51.847555 |
90 | 2012-05-09 | 58.48 | 59.240002000000004 | 58.27 | 59.029999 | 11157600 | 52.181703000000006 |
91 | 2012-05-10 | 59.349998 | 59.610001000000004 | 59.09 | 59.189999 | 7740700 | 52.32314 |
92 | 2012-05-11 | 59.080002 | 59.650002 | 58.810001 | 59.419998 | 7473600 | 52.52645699999999 |
93 | 2012-05-14 | 59.09 | 59.549999 | 58.919998 | 59.07 | 6201000 | 52.217063 |
94 | 2012-05-15 | 58.950001 | 59.650002 | 58.950001 | 59.349998 | 10561400 | 52.464578 |
95 | 2012-05-16 | 59.529999 | 59.66 | 59.150002 | 59.189999 | 10838100 | 52.32314 |
96 | 2012-05-17 | 61.34 | 62.5 | 61.25 | 61.68 | 29292400 | 54.524268000000006 |
97 | 2012-05-18 | 61.869999 | 62.630001 | 61.759997999999996 | 62.43 | 16630700 | 55.187256999999995 |
98 | 2012-05-21 | 62.380001 | 63.099998 | 62.139998999999996 | 63.040001000000004 | 11149900 | 55.726489 |
99 | 2012-05-22 | 62.990002000000004 | 63.950001 | 62.900002 | 63.73 | 12074400 | 56.336439 |
100 | 2012-05-23 | 63.389998999999996 | 64.690002 | 63.290001000000004 | 64.58000200000001 | 15682200 | 57.087829000000006 |
101 | 2012-05-24 | 64.709999 | 65.18 | 64.459999 | 65.07 | 11302700 | 57.52098 |
102 | 2012-05-25 | 64.860001 | 65.5 | 64.800003 | 65.309998 | 10179900 | 57.733135 |
103 | 2012-05-29 | 65.400002 | 65.760002 | 65.209999 | 65.68 | 10036900 | 58.060212 |
104 | 2012-05-30 | 65.410004 | 65.949997 | 65.33000200000001 | 65.440002 | 9979700 | 57.848057 |
105 | 2012-05-31 | 65.400002 | 66.660004 | 65.379997 | 65.82 | 16765500 | 58.183969999999995 |
106 | 2012-06-01 | 65.43 | 65.879997 | 65.129997 | 65.550003 | 15300700 | 57.945296 |
107 | 2012-06-04 | 65.900002 | 66.129997 | 65.400002 | 65.989998 | 13876800 | 58.33424599999999 |
108 | 2012-06-05 | 65.739998 | 65.900002 | 65.43 | 65.5 | 9341000 | 57.90109399999999 |
109 | 2012-06-06 | 65.599998 | 65.970001 | 65.459999 | 65.93 | 10846900 | 58.281209 |
110 | 2012-06-07 | 66.08000200000001 | 66.08000200000001 | 65.779999 | 65.870003 | 12546700 | 58.228172 |
111 | 2012-06-08 | 66.190002 | 68.230003 | 66.08000200000001 | 68.220001 | 18012600 | 60.305538 |
112 | 2012-06-11 | 68.389999 | 68.480003 | 67.470001 | 67.529999 | 10491400 | 59.695584999999994 |
113 | 2012-06-12 | 67.66999799999999 | 67.849998 | 67.300003 | 67.720001 | 8987800 | 59.863544999999995 |
114 | 2012-06-13 | 67.589996 | 67.75 | 66.959999 | 67.07 | 10748900 | 59.288952 |
115 | 2012-06-14 | 67.099998 | 67.790001 | 67.089996 | 67.629997 | 9994400 | 59.783983 |
116 | 2012-06-15 | 68.050003 | 68.059998 | 67.589996 | 67.75 | 12742000 | 59.890063 |
117 | 2012-06-18 | 67.470001 | 68.279999 | 67.43 | 68.120003 | 7553500 | 60.217141000000005 |
118 | 2012-06-19 | 68.089996 | 68.25 | 67.699997 | 67.809998 | 7906000 | 59.9431 |
119 | 2012-06-20 | 67.860001 | 68.540001 | 67.779999 | 68.519997 | 8989800 | 60.570730000000005 |
120 | 2012-06-21 | 68.489998 | 68.660004 | 67.68 | 67.699997 | 9843600 | 59.845861 |
121 | 2012-06-22 | 68.089996 | 68.349998 | 67.190002 | 67.300003 | 11400700 | 59.492272 |
122 | 2012-06-25 | 67.059998 | 68.230003 | 67.059998 | 68.18 | 11830600 | 60.270178 |
123 | 2012-06-26 | 68.480003 | 68.91999799999999 | 68.25 | 68.58000200000001 | 10811800 | 60.623774 |
124 | 2012-06-27 | 68.589996 | 68.75 | 68.260002 | 68.589996 | 8797800 | 60.632608999999995 |
125 | 2012-06-28 | 67.91999799999999 | 68.349998 | 67.489998 | 68.300003 | 8578400 | 60.37625799999999 |
126 | 2012-06-29 | 68.940002 | 69.720001 | 68.559998 | 69.720001 | 10663400 | 61.631517 |
127 | 2012-07-02 | 69.599998 | 69.949997 | 69.150002 | 69.349998 | 10425200 | 61.30444 |
128 | 2012-07-03 | 69.650002 | 70.769997 | 69.300003 | 70.75 | 9394700 | 62.542021999999996 |
129 | 2012-07-05 | 70.370003 | 71.300003 | 70.370003 | 71.08000200000001 | 12440500 | 62.833739 |
130 | 2012-07-06 | 70.730003 | 71.360001 | 70.730003 | 71.360001 | 8009200 | 63.081254 |
131 | 2012-07-09 | 71.260002 | 71.760002 | 71.019997 | 71.760002 | 11150400 | 63.43485 |
132 | 2012-07-10 | 71.93 | 72.58000200000001 | 71.639999 | 72.110001 | 13328200 | 63.744243999999995 |
133 | 2012-07-11 | 72.129997 | 72.440002 | 71.779999 | 72.260002 | 12243900 | 63.87684300000001 |
134 | 2012-07-12 | 72.07 | 72.620003 | 71.639999 | 72.309998 | 10195800 | 63.921038 |
135 | 2012-07-13 | 72.269997 | 73.239998 | 72.150002 | 73.18 | 8180100 | 64.69010899999999 |
136 | 2012-07-16 | 72.91999799999999 | 73.18 | 72.58000200000001 | 72.980003 | 8080600 | 64.51331400000001 |
137 | 2012-07-17 | 72.900002 | 73.099998 | 72.309998 | 73.099998 | 12176300 | 64.619388 |
138 | 2012-07-18 | 72.889999 | 73.459999 | 72.720001 | 72.849998 | 9495100 | 64.398392 |
139 | 2012-07-19 | 72.849998 | 72.860001 | 70.230003 | 71.529999 | 16878000 | 63.23153000000001 |
140 | 2012-07-20 | 71.459999 | 72.489998 | 71.309998 | 72.25 | 11052000 | 63.868001 |
141 | 2012-07-23 | 71.620003 | 71.989998 | 71.260002 | 71.849998 | 6656500 | 63.514405000000004 |
142 | 2012-07-24 | 71.68 | 72.239998 | 71.449997 | 72.139999 | 7475700 | 63.770762 |
143 | 2012-07-25 | 72.260002 | 72.459999 | 71.870003 | 72.08000200000001 | 6981900 | 63.717725 |
144 | 2012-07-26 | 72.699997 | 73.949997 | 72.690002 | 73.66999799999999 | 8192400 | 65.12326 |
145 | 2012-07-27 | 73.839996 | 74.800003 | 73.790001 | 74.519997 | 10861500 | 65.874647 |
146 | 2012-07-30 | 74.459999 | 75.239998 | 74.449997 | 74.980003 | 9145600 | 66.281286 |
147 | 2012-07-31 | 74.760002 | 74.980003 | 74.43 | 74.43 | 8322900 | 65.795091 |
148 | 2012-08-01 | 74.699997 | 74.790001 | 73.41999799999999 | 73.620003 | 9699000 | 65.079065 |
149 | 2012-08-02 | 73.050003 | 74.160004 | 72.940002 | 74.050003 | 8093000 | 65.459179 |
150 | 2012-08-03 | 74.739998 | 74.959999 | 74.25 | 74.550003 | 8740000 | 65.901172 |
151 | 2012-08-06 | 74.91999799999999 | 74.91999799999999 | 74.279999 | 74.279999 | 6117500 | 65.662492 |
152 | 2012-08-07 | 74.410004 | 74.599998 | 73.970001 | 73.989998 | 7614500 | 65.40613499999999 |
153 | 2012-08-08 | 73.650002 | 74.510002 | 73.43 | 74.309998 | 6578300 | 66.044269 |
154 | 2012-08-09 | 74.279999 | 74.519997 | 73.760002 | 73.849998 | 5284700 | 65.635437 |
155 | 2012-08-10 | 73.849998 | 74.25 | 73.43 | 73.68 | 5644200 | 65.484349 |
156 | 2012-08-13 | 73.410004 | 73.690002 | 73.18 | 73.400002 | 6301000 | 65.235495 |
157 | 2012-08-14 | 73.839996 | 74.269997 | 73.57 | 74.010002 | 7242000 | 65.77764300000001 |
158 | 2012-08-15 | 73.910004 | 74.519997 | 73.82 | 74.449997 | 7774400 | 66.168696 |
159 | 2012-08-16 | 72.58000200000001 | 72.75 | 71.779999 | 72.150002 | 17813200 | 64.12453599999999 |
160 | 2012-08-17 | 72.410004 | 72.690002 | 71.839996 | 71.989998 | 9734900 | 63.982330000000005 |
161 | 2012-08-20 | 72.010002 | 72.410004 | 71.660004 | 72.300003 | 5548700 | 64.257853 |
162 | 2012-08-21 | 72.300003 | 72.339996 | 71.43 | 71.43 | 7634200 | 63.484623 |
163 | 2012-08-22 | 71.349998 | 71.849998 | 71.349998 | 71.769997 | 6661000 | 63.786801000000004 |
164 | 2012-08-23 | 71.800003 | 71.940002 | 71.400002 | 71.559998 | 6005100 | 63.600159999999995 |
165 | 2012-08-24 | 71.389999 | 72.199997 | 71.349998 | 72.110001 | 5190100 | 64.088985 |
166 | 2012-08-27 | 72.16999799999999 | 72.790001 | 72.07 | 72.5 | 5766900 | 64.435603 |
167 | 2012-08-28 | 72.18 | 72.709999 | 72.160004 | 72.410004 | 4822700 | 64.355618 |
168 | 2012-08-29 | 72.610001 | 73.019997 | 72.43 | 72.769997 | 4230800 | 64.675568 |
169 | 2012-08-30 | 72.629997 | 72.75 | 72.150002 | 72.25 | 5237200 | 64.213412 |
170 | 2012-08-31 | 72.589996 | 72.949997 | 72.360001 | 72.599998 | 5885100 | 64.524479 |
171 | 2012-09-04 | 72.769997 | 73.839996 | 72.57 | 73.510002 | 8524100 | 65.33326 |
172 | 2012-09-05 | 73.860001 | 73.949997 | 73.370003 | 73.550003 | 7964100 | 65.368811 |
173 | 2012-09-06 | 73.980003 | 74.809998 | 73.839996 | 74.809998 | 6508500 | 66.488653 |
174 | 2012-09-07 | 74.699997 | 74.800003 | 73.5 | 73.82 | 6621400 | 65.608776 |
175 | 2012-09-10 | 73.889999 | 74.120003 | 73.5 | 73.510002 | 6500100 | 65.33326 |
176 | 2012-09-11 | 73.720001 | 74.41999799999999 | 73.550003 | 74.059998 | 5291400 | 65.822078 |
177 | 2012-09-12 | 74.059998 | 74.349998 | 73.75 | 74.07 | 4297800 | 65.830967 |
178 | 2012-09-13 | 73.949997 | 75.190002 | 73.949997 | 75.139999 | 7407400 | 66.781948 |
179 | 2012-09-14 | 74.839996 | 74.989998 | 74.260002 | 74.5 | 8535700 | 66.213137 |
180 | 2012-09-17 | 74.360001 | 74.68 | 73.870003 | 73.989998 | 6854600 | 65.75986400000001 |
181 | 2012-09-18 | 73.849998 | 74.16999799999999 | 73.68 | 73.949997 | 5304100 | 65.724313 |
182 | 2012-09-19 | 74.25 | 74.629997 | 73.989998 | 74.370003 | 5655900 | 66.0976 |
183 | 2012-09-20 | 74.32 | 74.82 | 74.32 | 74.75 | 4523200 | 66.43532900000001 |
184 | 2012-09-21 | 74.959999 | 75.089996 | 74.33000200000001 | 74.449997 | 10562300 | 66.168696 |
185 | 2012-09-24 | 74.199997 | 74.959999 | 74.18 | 74.739998 | 4413700 | 66.42644 |
186 | 2012-09-25 | 74.910004 | 75.050003 | 74.260002 | 74.260002 | 6424700 | 65.999835 |
187 | 2012-09-26 | 74.160004 | 74.839996 | 74.139999 | 74.190002 | 4804900 | 65.93762199999999 |
188 | 2012-09-27 | 74.370003 | 74.5 | 73.83000200000001 | 73.980003 | 5390100 | 65.750982 |
189 | 2012-09-28 | 73.860001 | 74.059998 | 73.41999799999999 | 73.800003 | 6021000 | 65.591003 |
190 | 2012-10-01 | 73.800003 | 74.489998 | 73.800003 | 74.050003 | 4662300 | 65.813195 |
191 | 2012-10-02 | 73.980003 | 74.360001 | 73.629997 | 73.75 | 4236500 | 65.546562 |
192 | 2012-10-03 | 74.029999 | 74.75 | 73.75 | 74.199997 | 8164700 | 65.946505 |
193 | 2012-10-04 | 74.510002 | 75.010002 | 74.510002 | 74.720001 | 5000900 | 66.40866700000001 |
194 | 2012-10-05 | 74.940002 | 75.5 | 74.889999 | 75.129997 | 5205100 | 66.77305799999999 |
195 | 2012-10-08 | 75.160004 | 75.550003 | 75.059998 | 75.25 | 4545900 | 66.879713 |
196 | 2012-10-09 | 75.160004 | 75.379997 | 74.129997 | 74.139999 | 8307300 | 65.89318100000001 |
197 | 2012-10-10 | 74.650002 | 76.809998 | 74.639999 | 75.41999799999999 | 19364800 | 67.030801 |
198 | 2012-10-11 | 76.599998 | 76.610001 | 74.949997 | 75.010002 | 8325500 | 66.66641 |
199 | 2012-10-12 | 75.41999799999999 | 76.040001 | 75.300003 | 75.809998 | 8029300 | 67.37742 |
200 | 2012-10-15 | 75.870003 | 77.349998 | 75.559998 | 77.150002 | 9669600 | 68.568371 |
201 | 2012-10-16 | 77.599998 | 77.599998 | 76.690002 | 76.910004 | 6310100 | 68.355069 |
202 | 2012-10-17 | 77.33000200000001 | 77.5 | 76.480003 | 77.029999 | 7494500 | 68.46171700000001 |
203 | 2012-10-18 | 77.019997 | 77.230003 | 76.16999799999999 | 76.559998 | 7325700 | 68.043995 |
204 | 2012-10-19 | 76.58000200000001 | 76.709999 | 75.43 | 75.620003 | 6942500 | 67.208559 |
205 | 2012-10-22 | 75.68 | 75.779999 | 75.089996 | 75.650002 | 5425400 | 67.235221 |
206 | 2012-10-23 | 75.050003 | 75.489998 | 74.510002 | 74.760002 | 5833900 | 66.44421899999999 |
207 | 2012-10-24 | 74.93 | 75.0 | 74.519997 | 74.82 | 4583200 | 66.49754300000001 |
208 | 2012-10-25 | 75.300003 | 75.5 | 74.889999 | 75.32 | 4432900 | 66.941926 |
209 | 2012-10-26 | 75.199997 | 75.41999799999999 | 74.68 | 75.110001 | 4446900 | 66.755286 |
210 | 2012-10-31 | 75.25 | 75.68 | 74.129997 | 75.019997 | 6551200 | 66.67529300000001 |
211 | 2012-11-01 | 75.129997 | 75.160004 | 73.150002 | 73.449997 | 12943600 | 65.27992900000001 |
212 | 2012-11-02 | 73.459999 | 73.57 | 72.709999 | 72.769997 | 8563500 | 64.675568 |
213 | 2012-11-05 | 72.660004 | 73.199997 | 72.650002 | 73.139999 | 4767700 | 65.004414 |
214 | 2012-11-06 | 73.16999799999999 | 74.279999 | 73.129997 | 73.760002 | 5334400 | 65.555452 |
215 | 2012-11-07 | 73.41999799999999 | 73.900002 | 72.860001 | 73.110001 | 6809900 | 64.977752 |
216 | 2012-11-08 | 73.010002 | 73.980003 | 72.480003 | 72.480003 | 7137100 | 64.417831 |
217 | 2012-11-09 | 72.129997 | 72.599998 | 71.91999799999999 | 72.309998 | 6891400 | 64.266736 |
218 | 2012-11-12 | 72.269997 | 72.599998 | 71.900002 | 72.480003 | 4382800 | 64.417831 |
219 | 2012-11-13 | 71.970001 | 72.300003 | 71.18 | 71.809998 | 8977400 | 63.822352 |
220 | 2012-11-14 | 71.860001 | 72.0 | 71.08000200000001 | 71.309998 | 9111300 | 63.37796899999999 |
221 | 2012-11-15 | 69.660004 | 69.690002 | 67.849998 | 68.720001 | 23048900 | 61.076066000000004 |
222 | 2012-11-16 | 68.589996 | 68.690002 | 67.879997 | 68.029999 | 12257100 | 60.462814 |
223 | 2012-11-19 | 68.150002 | 69.129997 | 67.650002 | 69.019997 | 12835700 | 61.34269200000001 |
224 | 2012-11-20 | 69.239998 | 69.239998 | 68.449997 | 69.0 | 9394600 | 61.324918999999994 |
225 | 2012-11-21 | 68.860001 | 69.059998 | 68.68 | 68.889999 | 7039600 | 61.227154000000006 |
226 | 2012-11-23 | 69.339996 | 70.239998 | 68.879997 | 70.199997 | 5134900 | 62.391436999999996 |
227 | 2012-11-26 | 70.129997 | 70.230003 | 69.449997 | 69.910004 | 9073200 | 62.1337 |
228 | 2012-11-27 | 69.900002 | 70.16999799999999 | 69.449997 | 69.5 | 7382300 | 61.769303 |
229 | 2012-11-28 | 69.459999 | 70.809998 | 69.290001 | 70.559998 | 10496400 | 62.71139300000001 |
230 | 2012-11-29 | 70.480003 | 71.040001 | 70.129997 | 70.83000200000001 | 9620500 | 62.951364 |
231 | 2012-11-30 | 70.970001 | 72.120003 | 70.849998 | 72.019997 | 12485200 | 64.008992 |
232 | 2012-12-03 | 72.110001 | 72.339996 | 71.339996 | 71.339996 | 9086800 | 63.40463100000001 |
233 | 2012-12-04 | 71.470001 | 72.599998 | 71.449997 | 72.120003 | 12820500 | 64.097874 |
234 | 2012-12-05 | 71.940002 | 72.019997 | 71.230003 | 71.650002 | 9513200 | 64.033525 |
235 | 2012-12-06 | 71.66999799999999 | 71.849998 | 71.099998 | 71.589996 | 7166100 | 63.979898999999996 |
236 | 2012-12-07 | 71.900002 | 72.589996 | 71.849998 | 72.290001 | 7283000 | 64.605492 |
237 | 2012-12-10 | 72.08000200000001 | 72.339996 | 71.790001 | 72.150002 | 5901600 | 64.480375 |
238 | 2012-12-11 | 72.25 | 72.699997 | 70.82 | 70.889999 | 14595000 | 63.354312 |
239 | 2012-12-12 | 70.199997 | 70.349998 | 68.910004 | 68.940002 | 23401900 | 61.611602000000005 |
240 | 2012-12-13 | 69.040001 | 69.360001 | 69.0 | 69.040001 | 14243500 | 61.700970999999996 |
241 | 2012-12-14 | 69.050003 | 69.300003 | 68.739998 | 68.75 | 10502300 | 61.441796999999994 |
242 | 2012-12-17 | 68.959999 | 69.510002 | 68.889999 | 69.199997 | 10531700 | 61.843959 |
243 | 2012-12-18 | 69.110001 | 69.660004 | 68.910004 | 69.5 | 11589800 | 62.112072 |
244 | 2012-12-19 | 69.43 | 69.5 | 68.519997 | 68.519997 | 9973200 | 61.23624399999999 |
245 | 2012-12-20 | 68.33000200000001 | 69.059998 | 68.16999799999999 | 69.0 | 9686300 | 61.665222 |
246 | 2012-12-21 | 68.870003 | 69.160004 | 68.269997 | 68.650002 | 13231000 | 61.352429 |
247 | 2012-12-24 | 68.510002 | 68.809998 | 68.309998 | 68.57 | 2904800 | 61.280931 |
248 | 2012-12-26 | 68.559998 | 68.650002 | 67.730003 | 67.989998 | 6092900 | 60.762584 |
249 | 2012-12-27 | 68.029999 | 68.41999799999999 | 67.790001 | 68.190002 | 7384200 | 60.941328000000006 |
250 | 2012-12-28 | 67.910004 | 68.349998 | 67.540001 | 67.610001 | 5513400 | 60.42298100000001 |
251 | 2012-12-31 | 67.489998 | 68.300003 | 67.370003 | 68.230003 | 7012500 | 60.977077 |
252 | 2013-01-02 | 68.93 | 69.239998 | 68.449997 | 69.239998 | 10390800 | 61.879707999999994 |
253 | 2013-01-03 | 69.25 | 69.349998 | 68.379997 | 68.800003 | 8910100 | 61.486484999999995 |
254 | 2013-01-04 | 68.730003 | 69.18 | 68.339996 | 69.059998 | 6438000 | 61.718842 |
255 | 2013-01-07 | 68.83000200000001 | 68.91999799999999 | 68.129997 | 68.400002 | 6201400 | 61.129004 |
256 | 2013-01-08 | 68.279999 | 68.889999 | 68.209999 | 68.589996 | 5866900 | 61.298802 |
257 | 2013-01-09 | 68.660004 | 68.709999 | 68.220001 | 68.57 | 5055200 | 61.280931 |
258 | 2013-01-10 | 68.660004 | 69.029999 | 67.720001 | 68.360001 | 11453800 | 61.093255000000006 |
259 | 2013-01-11 | 68.599998 | 68.790001 | 68.209999 | 68.629997 | 6224500 | 61.334551 |
260 | 2013-01-14 | 68.489998 | 68.66999799999999 | 68.110001 | 68.300003 | 5490400 | 61.039636 |
261 | 2013-01-15 | 68.190002 | 69.239998 | 68.099998 | 68.980003 | 6140400 | 61.647351 |
262 | 2013-01-16 | 68.940002 | 69.370003 | 68.889999 | 69.209999 | 4917900 | 61.852897999999996 |
263 | 2013-01-17 | 69.300003 | 69.32 | 68.709999 | 68.849998 | 7232600 | 61.531166000000006 |
264 | 2013-01-18 | 68.849998 | 69.199997 | 68.849998 | 69.199997 | 7813400 | 61.843959 |
265 | 2013-01-22 | 69.050003 | 69.650002 | 68.959999 | 69.58000200000001 | 5747900 | 62.18356899999999 |
266 | 2013-01-23 | 69.389999 | 69.639999 | 69.150002 | 69.489998 | 6365400 | 62.10313299999999 |
267 | 2013-01-24 | 69.650002 | 69.989998 | 69.349998 | 69.790001 | 9139000 | 62.371244999999995 |
268 | 2013-01-25 | 69.910004 | 70.0 | 68.93 | 69.0 | 7967700 | 61.665222 |
269 | 2013-01-28 | 69.08000200000001 | 69.5 | 68.800003 | 69.349998 | 7054800 | 61.978015 |
270 | 2013-01-29 | 69.209999 | 70.199997 | 69.199997 | 69.889999 | 9560900 | 62.460614 |
271 | 2013-01-30 | 70.120003 | 70.120003 | 69.5 | 69.75 | 7020600 | 62.335496 |
272 | 2013-01-31 | 69.690002 | 70.440002 | 69.690002 | 69.949997 | 7016200 | 62.514233 |
273 | 2013-02-01 | 70.110001 | 70.540001 | 69.949997 | 70.489998 | 6449800 | 62.996832 |
274 | 2013-02-04 | 69.440002 | 69.900002 | 69.129997 | 69.629997 | 10759300 | 62.22825 |
275 | 2013-02-05 | 69.870003 | 71.07 | 69.760002 | 70.769997 | 10525500 | 63.247066000000004 |
276 | 2013-02-06 | 70.480003 | 71.32 | 70.300003 | 71.309998 | 9757800 | 63.729664 |
277 | 2013-02-07 | 71.440002 | 71.639999 | 70.900002 | 71.230003 | 8306900 | 63.658174 |
278 | 2013-02-08 | 71.199997 | 71.639999 | 71.07 | 71.480003 | 5906600 | 63.881598 |
279 | 2013-02-11 | 71.25 | 71.510002 | 70.529999 | 71.400002 | 6202600 | 63.810101 |
280 | 2013-02-12 | 71.489998 | 71.660004 | 71.099998 | 71.400002 | 4762000 | 63.810101 |
281 | 2013-02-13 | 71.290001 | 71.699997 | 71.209999 | 71.389999 | 3968600 | 63.801162 |
282 | 2013-02-14 | 71.099998 | 71.230003 | 70.75 | 70.82 | 6821000 | 63.291754000000005 |
283 | 2013-02-15 | 69.540001 | 70.0 | 68.129997 | 69.300003 | 25683700 | 61.933333999999995 |
284 | 2013-02-19 | 69.190002 | 69.449997 | 68.540001 | 68.760002 | 14682300 | 61.450736 |
285 | 2013-02-20 | 68.720001 | 69.849998 | 68.300003 | 69.209999 | 11973600 | 61.852897999999996 |
286 | 2013-02-21 | 70.0 | 71.470001 | 69.720001 | 70.260002 | 20413100 | 62.791284999999995 |
287 | 2013-02-22 | 70.220001 | 70.540001 | 69.889999 | 70.400002 | 9165200 | 62.916402000000005 |
288 | 2013-02-25 | 70.5 | 71.339996 | 70.440002 | 70.440002 | 11817600 | 62.952151 |
289 | 2013-02-26 | 70.690002 | 71.389999 | 70.610001 | 71.110001 | 10557600 | 63.550927 |
290 | 2013-02-27 | 70.91999799999999 | 71.959999 | 70.58000200000001 | 71.660004 | 8819000 | 64.042464 |
291 | 2013-02-28 | 71.589996 | 71.879997 | 70.779999 | 70.779999 | 18883600 | 63.256005 |
292 | 2013-03-01 | 70.779999 | 71.900002 | 70.779999 | 71.739998 | 8902300 | 64.113955 |
293 | 2013-03-04 | 71.519997 | 73.260002 | 71.510002 | 73.260002 | 10567200 | 65.472381 |
294 | 2013-03-05 | 73.470001 | 74.040001 | 72.989998 | 73.720001 | 9142000 | 65.883482 |
295 | 2013-03-06 | 73.75 | 74.129997 | 73.25 | 73.379997 | 7149600 | 65.579621 |
296 | 2013-03-07 | 73.489998 | 73.610001 | 73.199997 | 73.32 | 6680000 | 65.52600100000001 |
297 | 2013-03-08 | 73.300003 | 73.389999 | 72.839996 | 73.029999 | 5744600 | 65.687904 |
298 | 2013-03-11 | 73.089996 | 73.239998 | 72.809998 | 72.980003 | 5148700 | 65.642934 |
299 | 2013-03-12 | 72.949997 | 73.900002 | 72.839996 | 73.599998 | 8153400 | 66.200598 |
300 | 2013-03-13 | 73.889999 | 74.199997 | 73.540001 | 73.650002 | 5326100 | 66.245574 |
301 | 2013-03-14 | 73.870003 | 74.0 | 73.129997 | 73.220001 | 6353200 | 65.858804 |
302 | 2013-03-15 | 73.010002 | 73.5 | 72.43 | 72.5 | 17195100 | 65.211188 |
303 | 2013-03-18 | 72.290001 | 72.730003 | 72.010002 | 72.25 | 5771000 | 64.986322 |
304 | 2013-03-19 | 72.41999799999999 | 72.870003 | 72.190002 | 72.449997 | 5752800 | 65.166212 |
305 | 2013-03-20 | 72.809998 | 73.379997 | 72.739998 | 72.989998 | 6320300 | 65.651924 |
306 | 2013-03-21 | 72.870003 | 73.470001 | 72.849998 | 73.129997 | 5506700 | 65.777849 |
307 | 2013-03-22 | 73.349998 | 74.290001 | 73.290001 | 74.279999 | 7323800 | 66.812234 |
308 | 2013-03-25 | 74.139999 | 75.110001 | 74.120003 | 74.849998 | 10438700 | 67.324929 |
309 | 2013-03-26 | 74.93 | 75.089996 | 74.43 | 74.769997 | 6642400 | 67.25296999999999 |
310 | 2013-03-27 | 74.309998 | 74.959999 | 74.239998 | 74.779999 | 5970300 | 67.261967 |
311 | 2013-03-28 | 74.839996 | 74.970001 | 74.379997 | 74.83000200000001 | 7368300 | 67.306943 |
312 | 2013-04-01 | 75.0 | 75.93 | 74.900002 | 75.43 | 8415400 | 67.84662 |
313 | 2013-04-02 | 75.550003 | 76.050003 | 75.41999799999999 | 76.019997 | 6642800 | 68.377301 |
314 | 2013-04-03 | 76.309998 | 76.68 | 75.720001 | 76.0 | 7453900 | 68.35931500000001 |
315 | 2013-04-04 | 75.959999 | 76.58000200000001 | 75.959999 | 76.199997 | 7508200 | 68.53920500000001 |
316 | 2013-04-05 | 75.550003 | 76.410004 | 75.43 | 76.389999 | 5880300 | 68.710105 |
317 | 2013-04-08 | 76.099998 | 77.449997 | 75.83000200000001 | 77.290001 | 8075100 | 69.519625 |
318 | 2013-04-09 | 77.239998 | 78.459999 | 77.019997 | 78.120003 | 8669900 | 70.266182 |
319 | 2013-04-10 | 78.279999 | 78.379997 | 77.370003 | 77.370003 | 8599000 | 69.591584 |
320 | 2013-04-11 | 77.360001 | 78.370003 | 77.269997 | 77.790001 | 7129100 | 69.96935699999999 |
321 | 2013-04-12 | 77.629997 | 78.849998 | 77.58000200000001 | 78.559998 | 6336800 | 70.66194200000001 |
322 | 2013-04-15 | 78.440002 | 79.279999 | 78.43 | 78.470001 | 8545500 | 70.58099399999999 |
323 | 2013-04-16 | 78.230003 | 78.860001 | 78.029999 | 78.68 | 6854400 | 70.76988 |
324 | 2013-04-17 | 78.529999 | 79.07 | 78.110001 | 78.510002 | 7248600 | 70.616973 |
325 | 2013-04-18 | 78.760002 | 79.050003 | 76.610001 | 77.160004 | 14218900 | 69.402697 |
326 | 2013-04-19 | 77.5 | 78.440002 | 77.400002 | 78.290001 | 7840500 | 70.41909 |
327 | 2013-04-22 | 78.290001 | 78.440002 | 77.5 | 77.970001 | 5154900 | 70.131261 |
328 | 2013-04-23 | 78.110001 | 79.220001 | 78.050003 | 79.089996 | 6653600 | 71.138657 |
329 | 2013-04-24 | 79.230003 | 79.5 | 77.91999799999999 | 78.029999 | 8083600 | 70.185227 |
330 | 2013-04-25 | 78.18 | 78.83000200000001 | 77.879997 | 78.650002 | 5729100 | 70.742897 |
331 | 2013-04-26 | 78.58000200000001 | 79.150002 | 78.57 | 79.040001 | 5923600 | 71.093688 |
332 | 2013-04-29 | 79.08000200000001 | 79.25 | 78.150002 | 78.389999 | 6156800 | 70.509035 |
333 | 2013-04-30 | 78.279999 | 78.300003 | 77.370003 | 77.720001 | 7965800 | 69.90639499999999 |
334 | 2013-05-01 | 77.849998 | 78.660004 | 77.690002 | 78.059998 | 6260300 | 70.21221 |
335 | 2013-05-02 | 77.910004 | 78.489998 | 77.800003 | 78.459999 | 4519600 | 70.571997 |
336 | 2013-05-03 | 78.91999799999999 | 79.339996 | 78.900002 | 79.25 | 5604100 | 71.282575 |
337 | 2013-05-06 | 79.099998 | 79.160004 | 78.769997 | 78.83000200000001 | 4805700 | 70.904801 |
338 | 2013-05-07 | 79.099998 | 79.139999 | 78.769997 | 78.83000200000001 | 6571100 | 70.904801 |
339 | 2013-05-08 | 78.559998 | 78.660004 | 77.779999 | 78.25 | 8008500 | 70.805269 |
340 | 2013-05-09 | 78.309998 | 78.959999 | 77.900002 | 78.400002 | 6516800 | 70.940999 |
341 | 2013-05-10 | 78.470001 | 78.910004 | 78.279999 | 78.889999 | 5831200 | 71.384378 |
342 | 2013-05-13 | 78.800003 | 78.940002 | 77.91999799999999 | 78.5 | 7713900 | 71.031483 |
343 | 2013-05-14 | 77.980003 | 78.860001 | 77.66999799999999 | 78.779999 | 10013700 | 71.28484300000001 |
344 | 2013-05-15 | 78.800003 | 79.959999 | 78.650002 | 79.860001 | 8001100 | 72.26209300000001 |
345 | 2013-05-16 | 78.099998 | 78.860001 | 77.339996 | 78.5 | 12128600 | 71.031483 |
346 | 2013-05-17 | 78.300003 | 78.589996 | 77.400002 | 77.870003 | 10669300 | 70.461424 |
347 | 2013-05-20 | 77.879997 | 77.900002 | 77.360001 | 77.400002 | 5582600 | 70.036139 |
348 | 2013-05-21 | 77.620003 | 78.18 | 77.25 | 77.389999 | 7484300 | 70.027089 |
349 | 2013-05-22 | 77.190002 | 77.800003 | 76.75 | 77.029999 | 9031300 | 69.701339 |
350 | 2013-05-23 | 76.83000200000001 | 76.940002 | 76.25 | 76.33000200000001 | 8048200 | 69.06794000000001 |
351 | 2013-05-24 | 76.32 | 77.410004 | 76.150002 | 77.309998 | 7589600 | 69.954698 |
352 | 2013-05-28 | 77.519997 | 78.040001 | 77.059998 | 77.32 | 6059200 | 69.96374899999999 |
353 | 2013-05-29 | 77.050003 | 77.050003 | 76.059998 | 76.230003 | 5882300 | 68.977455 |
354 | 2013-05-30 | 76.489998 | 76.540001 | 75.610001 | 75.629997 | 6228000 | 68.434534 |
355 | 2013-05-31 | 75.360001 | 75.629997 | 74.82 | 74.839996 | 9745700 | 67.71969399999999 |
356 | 2013-06-03 | 75.059998 | 75.800003 | 74.639999 | 75.690002 | 8440500 | 68.48883000000001 |
357 | 2013-06-04 | 75.769997 | 76.379997 | 75.470001 | 75.940002 | 9344000 | 68.71504499999999 |
358 | 2013-06-05 | 75.720001 | 75.949997 | 75.07 | 75.25 | 6778600 | 68.09069000000001 |
359 | 2013-06-06 | 75.269997 | 75.739998 | 74.839996 | 75.629997 | 9425100 | 68.434534 |
360 | 2013-06-07 | 76.379997 | 76.870003 | 76.190002 | 76.33000200000001 | 8347200 | 69.06794000000001 |
361 | 2013-06-10 | 76.279999 | 76.650002 | 75.660004 | 75.75 | 6731500 | 68.54311899999999 |
362 | 2013-06-11 | 75.41999799999999 | 75.83000200000001 | 74.989998 | 75.25 | 6006400 | 68.09069000000001 |
363 | 2013-06-12 | 75.470001 | 75.709999 | 74.650002 | 74.839996 | 4731100 | 67.71969399999999 |
364 | 2013-06-13 | 74.779999 | 75.33000200000001 | 74.559998 | 75.0 | 7239500 | 67.864475 |
365 | 2013-06-14 | 74.839996 | 75.269997 | 74.800003 | 74.870003 | 6351500 | 67.746845 |
366 | 2013-06-17 | 75.0 | 75.449997 | 74.510002 | 74.949997 | 6480600 | 67.819229 |
367 | 2013-06-18 | 75.0 | 75.879997 | 74.800003 | 75.730003 | 6739700 | 68.525025 |
368 | 2013-06-19 | 75.739998 | 75.959999 | 74.339996 | 74.459999 | 8329100 | 67.37585 |
369 | 2013-06-20 | 74.5 | 74.660004 | 73.010002 | 73.029999 | 9069700 | 66.0819 |
370 | 2013-06-21 | 73.519997 | 74.199997 | 73.25 | 73.510002 | 14564500 | 66.51623599999999 |
371 | 2013-06-24 | 73.050003 | 74.790001 | 72.900002 | 74.199997 | 9697300 | 67.14058399999999 |
372 | 2013-06-25 | 74.269997 | 74.75 | 73.839996 | 74.370003 | 7217800 | 67.294416 |
373 | 2013-06-26 | 74.620003 | 75.18 | 74.540001 | 75.010002 | 5478400 | 67.873525 |
374 | 2013-06-27 | 75.480003 | 76.110001 | 75.239998 | 75.260002 | 7087800 | 68.09974 |
375 | 2013-06-28 | 75.110001 | 75.660004 | 74.449997 | 74.489998 | 14548300 | 67.40299399999999 |
376 | 2013-07-01 | 74.989998 | 75.279999 | 74.099998 | 74.589996 | 6697700 | 67.49347900000001 |
377 | 2013-07-02 | 74.309998 | 75.68 | 74.209999 | 74.709999 | 6726400 | 67.602065 |
378 | 2013-07-03 | 74.410004 | 75.120003 | 74.089996 | 74.760002 | 2316400 | 67.64731 |
379 | 2013-07-05 | 75.150002 | 75.260002 | 74.410004 | 75.209999 | 5443900 | 68.05449399999999 |
380 | 2013-07-08 | 75.68 | 76.769997 | 75.68 | 76.709999 | 6713400 | 69.411784 |
381 | 2013-07-09 | 76.959999 | 77.440002 | 76.739998 | 77.029999 | 5273100 | 69.701339 |
382 | 2013-07-10 | 76.959999 | 77.5 | 76.449997 | 76.769997 | 5144300 | 69.466073 |
383 | 2013-07-11 | 77.449997 | 77.75 | 77.33000200000001 | 77.629997 | 4680700 | 70.244253 |
384 | 2013-07-12 | 77.610001 | 77.66999799999999 | 77.33000200000001 | 77.629997 | 4457700 | 70.244253 |
385 | 2013-07-15 | 77.300003 | 77.300003 | 76.699997 | 77.029999 | 4887200 | 69.701339 |
386 | 2013-07-16 | 76.980003 | 77.449997 | 76.900002 | 77.370003 | 4707600 | 70.008995 |
387 | 2013-07-17 | 77.620003 | 77.790001 | 77.089996 | 77.199997 | 5351300 | 69.855163 |
388 | 2013-07-18 | 77.220001 | 77.550003 | 77.010002 | 77.339996 | 4149900 | 69.98184300000001 |
389 | 2013-07-19 | 77.449997 | 78.16999799999999 | 77.339996 | 78.08000200000001 | 6825900 | 70.651444 |
390 | 2013-07-22 | 77.889999 | 78.25 | 77.730003 | 77.870003 | 4158200 | 70.461424 |
391 | 2013-07-23 | 77.959999 | 78.629997 | 77.800003 | 78.550003 | 5252900 | 71.076729 |
392 | 2013-07-24 | 78.68 | 78.690002 | 77.720001 | 78.230003 | 4930000 | 70.787174 |
393 | 2013-07-25 | 78.050003 | 78.459999 | 77.629997 | 78.010002 | 5920200 | 70.588104 |
394 | 2013-07-26 | 77.93 | 78.029999 | 77.099998 | 78.0 | 5349100 | 70.579054 |
395 | 2013-07-29 | 77.83000200000001 | 78.25 | 77.779999 | 77.989998 | 3465000 | 70.570003 |
396 | 2013-07-30 | 78.209999 | 78.360001 | 77.690002 | 77.889999 | 4533700 | 70.479519 |
397 | 2013-07-31 | 77.91999799999999 | 78.480003 | 77.730003 | 77.940002 | 6040800 | 70.524764 |
398 | 2013-08-01 | 78.41999799999999 | 78.66999799999999 | 78.110001 | 78.220001 | 5168700 | 70.778124 |
399 | 2013-08-02 | 78.25 | 78.75 | 78.0 | 78.75 | 6123900 | 71.257698 |
400 | 2013-08-05 | 78.620003 | 79.0 | 78.43 | 78.769997 | 3906100 | 71.27579300000001 |
401 | 2013-08-06 | 78.559998 | 78.57 | 77.559998 | 77.870003 | 6700900 | 70.461424 |
402 | 2013-08-07 | 77.160004 | 77.629997 | 76.620003 | 77.370003 | 5819700 | 70.434111 |
403 | 2013-08-08 | 77.510002 | 77.889999 | 76.93 | 77.25 | 4474700 | 70.324866 |
404 | 2013-08-09 | 77.209999 | 77.32 | 76.769997 | 76.900002 | 5764600 | 70.006244 |
405 | 2013-08-12 | 76.559998 | 77.389999 | 76.489998 | 77.08000200000001 | 5787000 | 70.170108 |
406 | 2013-08-13 | 77.16999799999999 | 77.25 | 76.220001 | 76.860001 | 6381000 | 69.969829 |
407 | 2013-08-14 | 76.809998 | 77.220001 | 76.230003 | 76.400002 | 6820100 | 69.551067 |
408 | 2013-08-15 | 74.459999 | 75.08000200000001 | 74.029999 | 74.410004 | 13221500 | 67.739464 |
409 | 2013-08-16 | 74.120003 | 74.5 | 73.699997 | 74.110001 | 7254500 | 67.46635500000001 |
410 | 2013-08-19 | 73.879997 | 73.93 | 73.209999 | 73.58000200000001 | 5364900 | 66.983868 |
411 | 2013-08-20 | 73.550003 | 73.620003 | 73.199997 | 73.230003 | 6663100 | 66.665245 |
412 | 2013-08-21 | 73.160004 | 74.129997 | 72.93 | 73.550003 | 8077900 | 66.956558 |
413 | 2013-08-22 | 73.809998 | 74.029999 | 73.239998 | 73.459999 | 3947400 | 66.874623 |
414 | 2013-08-23 | 73.650002 | 73.75 | 73.029999 | 73.440002 | 5474100 | 66.85641899999999 |
415 | 2013-08-26 | 73.639999 | 73.75 | 73.029999 | 73.029999 | 5348200 | 66.48317 |
416 | 2013-08-27 | 72.68 | 73.110001 | 72.510002 | 72.860001 | 5787600 | 66.328412 |
417 | 2013-08-28 | 72.660004 | 72.860001 | 72.269997 | 72.379997 | 5608600 | 65.891439 |
418 | 2013-08-29 | 72.349998 | 72.879997 | 72.230003 | 72.43 | 4088200 | 65.936959 |
419 | 2013-08-30 | 72.639999 | 73.07 | 72.58000200000001 | 72.980003 | 6066200 | 66.437657 |
420 | 2013-09-03 | 73.480003 | 73.58000200000001 | 72.540001 | 72.68 | 7157000 | 66.164548 |
421 | 2013-09-04 | 72.699997 | 73.120003 | 72.449997 | 72.910004 | 4667500 | 66.373932 |
422 | 2013-09-05 | 72.839996 | 73.480003 | 72.620003 | 72.66999799999999 | 4680500 | 66.15544200000001 |
423 | 2013-09-06 | 72.699997 | 73.160004 | 72.190002 | 72.589996 | 5790200 | 66.082612 |
424 | 2013-09-09 | 72.849998 | 73.650002 | 72.699997 | 73.510002 | 5523000 | 66.92014300000001 |
425 | 2013-09-10 | 73.660004 | 74.209999 | 73.57 | 73.959999 | 6845300 | 67.3298 |
426 | 2013-09-11 | 74.0 | 74.239998 | 73.660004 | 74.050003 | 5335800 | 67.411735 |
427 | 2013-09-12 | 74.18 | 74.519997 | 73.769997 | 73.910004 | 5261800 | 67.284286 |
428 | 2013-09-13 | 74.129997 | 74.400002 | 73.980003 | 74.360001 | 4020400 | 67.693943 |
429 | 2013-09-16 | 74.900002 | 75.190002 | 74.690002 | 74.779999 | 4200600 | 68.07629 |
430 | 2013-09-17 | 74.839996 | 75.470001 | 74.790001 | 75.150002 | 4291800 | 68.413124 |
431 | 2013-09-18 | 75.160004 | 76.529999 | 74.900002 | 76.41999799999999 | 6881700 | 69.569271 |
432 | 2013-09-19 | 76.5 | 76.529999 | 75.620003 | 76.209999 | 7109500 | 69.378097 |
433 | 2013-09-20 | 76.32 | 76.449997 | 75.83000200000001 | 75.83000200000001 | 8847600 | 69.032165 |
434 | 2013-09-23 | 75.389999 | 76.43 | 75.199997 | 76.41999799999999 | 5604700 | 69.569271 |
435 | 2013-09-24 | 76.400002 | 76.730003 | 75.690002 | 75.75 | 6874800 | 68.959335 |
436 | 2013-09-25 | 75.910004 | 75.940002 | 73.559998 | 74.650002 | 14972300 | 67.95794699999999 |
437 | 2013-09-26 | 74.779999 | 74.980003 | 74.220001 | 74.620003 | 5078100 | 67.930637 |
438 | 2013-09-27 | 74.379997 | 74.459999 | 74.07 | 74.360001 | 4214600 | 67.693943 |
439 | 2013-09-30 | 74.279999 | 74.599998 | 73.739998 | 73.959999 | 6752500 | 67.3298 |
440 | 2013-10-01 | 73.870003 | 73.889999 | 73.32 | 73.589996 | 5675500 | 66.99296600000001 |
441 | 2013-10-02 | 73.389999 | 73.720001 | 73.040001 | 73.720001 | 7376100 | 67.111317 |
442 | 2013-10-03 | 73.529999 | 73.529999 | 72.949997 | 73.160004 | 7179600 | 66.60152099999999 |
443 | 2013-10-04 | 73.010002 | 73.379997 | 72.790001 | 72.800003 | 5747700 | 66.27379300000001 |
444 | 2013-10-07 | 72.41999799999999 | 72.41999799999999 | 71.510002 | 71.870003 | 6886400 | 65.42716300000001 |
445 | 2013-10-08 | 71.849998 | 73.190002 | 71.800003 | 72.900002 | 9224200 | 66.364827 |
446 | 2013-10-09 | 72.83000200000001 | 73.339996 | 72.57 | 73.0 | 6467400 | 66.455861 |
447 | 2013-10-10 | 73.480003 | 74.870003 | 73.269997 | 74.790001 | 7680200 | 68.085396 |
448 | 2013-10-11 | 74.610001 | 74.83000200000001 | 73.83000200000001 | 74.82 | 6529200 | 68.112705 |
449 | 2013-10-14 | 74.339996 | 74.709999 | 73.75 | 74.68 | 5904000 | 67.985256 |
450 | 2013-10-15 | 74.43 | 75.370003 | 73.989998 | 74.370003 | 8993300 | 67.703049 |
451 | 2013-10-16 | 74.809998 | 75.620003 | 74.57 | 75.599998 | 5914500 | 68.82278000000001 |
452 | 2013-10-17 | 75.489998 | 76.120003 | 71.690002 | 75.779999 | 6395100 | 68.986644 |
453 | 2013-10-18 | 75.800003 | 75.93 | 75.480003 | 75.709999 | 6788500 | 68.92291999999999 |
454 | 2013-10-21 | 75.720001 | 75.82 | 74.82 | 75.150002 | 5364100 | 68.413124 |
455 | 2013-10-22 | 75.43 | 76.489998 | 75.209999 | 76.32 | 6948500 | 69.478237 |
456 | 2013-10-23 | 76.18 | 76.349998 | 75.809998 | 75.900002 | 5870100 | 69.095889 |
457 | 2013-10-24 | 76.029999 | 76.510002 | 75.82 | 76.41999799999999 | 5864300 | 69.569271 |
458 | 2013-10-25 | 76.370003 | 76.760002 | 75.779999 | 76.08000200000001 | 6458800 | 69.259754 |
459 | 2013-10-28 | 76.160004 | 77.209999 | 76.050003 | 77.139999 | 7032400 | 70.224727 |
460 | 2013-10-29 | 77.25 | 77.629997 | 76.75 | 77.059998 | 7437600 | 70.15189699999999 |
461 | 2013-10-30 | 77.269997 | 77.529999 | 76.559998 | 76.910004 | 4646000 | 70.015349 |
462 | 2013-10-31 | 76.879997 | 77.150002 | 76.599998 | 76.75 | 4612400 | 69.86968900000001 |
463 | 2013-11-01 | 76.970001 | 77.400002 | 76.589996 | 77.07 | 5116100 | 70.161002 |
464 | 2013-11-04 | 77.220001 | 77.650002 | 77.199997 | 77.33000200000001 | 4704100 | 70.397696 |
465 | 2013-11-05 | 76.809998 | 77.610001 | 76.720001 | 77.41999799999999 | 5085500 | 70.479625 |
466 | 2013-11-06 | 77.639999 | 78.279999 | 77.300003 | 78.160004 | 4829200 | 71.15329200000001 |
467 | 2013-11-07 | 78.190002 | 78.220001 | 77.239998 | 77.510002 | 8347600 | 70.56156 |
468 | 2013-11-08 | 77.489998 | 77.959999 | 76.790001 | 77.959999 | 5793800 | 70.97121700000001 |
469 | 2013-11-11 | 77.860001 | 79.07 | 77.790001 | 79.010002 | 7450500 | 71.927092 |
470 | 2013-11-12 | 78.849998 | 78.970001 | 78.25 | 78.709999 | 5266100 | 71.653983 |
471 | 2013-11-13 | 78.41999799999999 | 78.989998 | 78.349998 | 78.900002 | 8286700 | 71.826952 |
472 | 2013-11-14 | 77.75 | 79.529999 | 77.68 | 79.08000200000001 | 9302100 | 71.99081600000001 |
473 | 2013-11-15 | 78.93 | 79.290001 | 78.75 | 79.220001 | 5911100 | 72.11826500000001 |
474 | 2013-11-18 | 79.230003 | 79.32 | 78.910004 | 79.220001 | 5962700 | 72.11826500000001 |
475 | 2013-11-19 | 79.300003 | 79.349998 | 78.879997 | 79.25 | 4455000 | 72.145575 |
476 | 2013-11-20 | 79.309998 | 79.389999 | 78.489998 | 78.900002 | 4511300 | 71.826952 |
477 | 2013-11-21 | 78.739998 | 79.199997 | 78.550003 | 78.860001 | 3841000 | 71.790537 |
478 | 2013-11-22 | 78.870003 | 79.870003 | 78.75 | 79.809998 | 4812100 | 72.655371 |
479 | 2013-11-25 | 80.059998 | 80.57 | 79.910004 | 80.43 | 5670400 | 73.21979300000001 |
480 | 2013-11-26 | 80.440002 | 80.68 | 80.110001 | 80.68 | 5537800 | 73.44738199999999 |
481 | 2013-11-27 | 80.550003 | 81.0 | 80.379997 | 80.93 | 4813300 | 73.67497 |
482 | 2013-11-29 | 81.16999799999999 | 81.349998 | 80.82 | 81.010002 | 3447200 | 73.7478 |
483 | 2013-12-02 | 80.889999 | 81.279999 | 80.370003 | 81.110001 | 6178400 | 73.83883399999999 |
484 | 2013-12-03 | 81.209999 | 81.33000200000001 | 80.699997 | 81.209999 | 7506400 | 73.929868 |
485 | 2013-12-04 | 80.639999 | 81.370003 | 79.910004 | 80.220001 | 7641200 | 73.45373199999999 |
486 | 2013-12-05 | 79.720001 | 79.769997 | 78.870003 | 79.440002 | 6450000 | 72.73952299999999 |
487 | 2013-12-06 | 79.709999 | 80.230003 | 79.639999 | 79.940002 | 5088100 | 73.19735 |
488 | 2013-12-09 | 80.239998 | 80.43 | 79.699997 | 79.949997 | 4491600 | 73.206501 |
489 | 2013-12-10 | 79.720001 | 79.800003 | 79.050003 | 79.08000200000001 | 6285700 | 72.409887 |
490 | 2013-12-11 | 79.099998 | 79.720001 | 79.050003 | 79.089996 | 5998800 | 72.419039 |
491 | 2013-12-12 | 79.110001 | 79.260002 | 78.400002 | 78.5 | 5691600 | 71.878807 |
492 | 2013-12-13 | 78.730003 | 78.769997 | 77.93 | 78.08000200000001 | 4981200 | 71.49423399999999 |
493 | 2013-12-16 | 78.25 | 78.5 | 77.599998 | 77.739998 | 6146900 | 71.182908 |
494 | 2013-12-17 | 77.739998 | 77.889999 | 77.220001 | 77.25 | 5765400 | 70.73424 |
495 | 2013-12-18 | 77.279999 | 77.980003 | 76.809998 | 77.940002 | 10633700 | 71.366043 |
496 | 2013-12-19 | 77.66999799999999 | 77.83000200000001 | 77.199997 | 77.239998 | 5955400 | 70.725081 |
497 | 2013-12-20 | 77.279999 | 77.879997 | 77.25 | 77.43 | 9568800 | 70.899057 |
498 | 2013-12-23 | 77.730003 | 77.989998 | 77.370003 | 77.870003 | 4491900 | 71.301947 |
499 | 2013-12-24 | 77.949997 | 78.239998 | 77.629997 | 78.010002 | 2094900 | 71.430138 |
500 | 2013-12-26 | 78.059998 | 78.519997 | 77.970001 | 78.389999 | 2778200 | 71.77808399999999 |
501 | 2013-12-27 | 78.599998 | 78.93 | 78.300003 | 78.470001 | 3050000 | 71.851338 |
502 | 2013-12-30 | 78.610001 | 78.879997 | 78.43 | 78.629997 | 3086500 | 71.997839 |
503 | 2013-12-31 | 78.660004 | 78.870003 | 78.349998 | 78.690002 | 3859100 | 72.05278299999999 |
504 | 2014-01-02 | 78.720001 | 79.470001 | 78.5 | 78.910004 | 6878000 | 72.254228 |
505 | 2014-01-03 | 78.809998 | 79.129997 | 78.519997 | 78.650002 | 4957400 | 72.01615600000001 |
506 | 2014-01-06 | 78.860001 | 78.910004 | 77.790001 | 78.209999 | 7280200 | 71.61326600000001 |
507 | 2014-01-07 | 78.16999799999999 | 78.849998 | 77.91999799999999 | 78.449997 | 5012300 | 71.833021 |
508 | 2014-01-08 | 78.5 | 78.510002 | 77.599998 | 77.83000200000001 | 5955200 | 71.26531999999999 |
509 | 2014-01-09 | 78.389999 | 78.400002 | 77.489998 | 78.089996 | 5916300 | 71.503385 |
510 | 2014-01-10 | 78.309998 | 78.720001 | 77.540001 | 78.040001 | 5181300 | 71.457607 |
511 | 2014-01-13 | 77.599998 | 77.970001 | 77.239998 | 77.489998 | 6157900 | 70.953994 |
512 | 2014-01-14 | 77.459999 | 78.0 | 77.379997 | 77.959999 | 4088200 | 71.384353 |
513 | 2014-01-15 | 77.959999 | 78.099998 | 77.57 | 77.660004 | 4992400 | 71.109661 |
514 | 2014-01-16 | 77.389999 | 77.470001 | 76.349998 | 76.760002 | 7201500 | 70.28557099999999 |
515 | 2014-01-17 | 76.730003 | 76.82 | 76.029999 | 76.190002 | 11440700 | 69.763649 |
516 | 2014-01-21 | 76.25 | 76.389999 | 74.860001 | 75.839996 | 8971100 | 69.44316500000001 |
517 | 2014-01-22 | 76.08000200000001 | 76.08000200000001 | 75.029999 | 75.349998 | 5853700 | 68.994496 |
518 | 2014-01-23 | 74.839996 | 75.120003 | 74.470001 | 74.959999 | 6006300 | 68.637392 |
519 | 2014-01-24 | 74.730003 | 75.120003 | 74.230003 | 74.41999799999999 | 9332800 | 68.142938 |
520 | 2014-01-27 | 74.129997 | 74.370003 | 73.83000200000001 | 74.150002 | 9088700 | 67.895715 |
521 | 2014-01-28 | 74.260002 | 75.400002 | 74.099998 | 74.66999799999999 | 6023400 | 68.371852 |
522 | 2014-01-29 | 75.290001 | 75.370003 | 74.07 | 74.099998 | 8433700 | 67.849929 |
523 | 2014-01-30 | 74.540001 | 75.089996 | 74.360001 | 74.75 | 6732900 | 68.44510600000001 |
524 | 2014-01-31 | 73.91999799999999 | 75.190002 | 73.639999 | 74.68 | 10544800 | 68.38101 |
525 | 2014-02-03 | 74.190002 | 74.5 | 72.540001 | 72.660004 | 10430700 | 66.53139300000001 |
526 | 2014-02-04 | 72.66999799999999 | 73.099998 | 72.300003 | 72.730003 | 7755500 | 66.595488 |
527 | 2014-02-05 | 72.269997 | 73.160004 | 72.269997 | 72.870003 | 4774300 | 66.723679 |
528 | 2014-02-06 | 72.970001 | 73.209999 | 72.5 | 72.82 | 7353100 | 66.677894 |
529 | 2014-02-07 | 73.050003 | 73.800003 | 72.5 | 73.75 | 7287600 | 67.529452 |
530 | 2014-02-10 | 73.589996 | 73.760002 | 72.959999 | 73.760002 | 6204100 | 67.53860999999999 |
531 | 2014-02-11 | 73.900002 | 74.849998 | 73.66999799999999 | 74.800003 | 6511200 | 68.490891 |
532 | 2014-02-12 | 74.220001 | 75.18 | 74.220001 | 74.959999 | 5339800 | 68.637392 |
533 | 2014-02-13 | 74.68 | 75.489998 | 74.559998 | 75.360001 | 5250200 | 69.00365500000001 |
534 | 2014-02-14 | 75.400002 | 75.989998 | 75.099998 | 75.790001 | 4908900 | 69.397386 |
535 | 2014-02-18 | 75.489998 | 75.650002 | 74.860001 | 75.33000200000001 | 5993800 | 68.976186 |
536 | 2014-02-19 | 75.010002 | 75.32 | 74.410004 | 74.849998 | 8130300 | 68.53667 |
537 | 2014-02-20 | 73.050003 | 74.0 | 72.809998 | 73.519997 | 13079100 | 67.318849 |
538 | 2014-02-21 | 73.190002 | 73.400002 | 72.82 | 73.120003 | 8971000 | 66.95259300000001 |
539 | 2014-02-24 | 73.239998 | 73.82 | 73.139999 | 73.349998 | 7321500 | 67.163189 |
540 | 2014-02-25 | 73.18 | 73.739998 | 73.089996 | 73.349998 | 9482700 | 67.163189 |
541 | 2014-02-26 | 73.940002 | 75.099998 | 73.790001 | 74.779999 | 9022200 | 68.472574 |
542 | 2014-02-27 | 74.779999 | 74.779999 | 74.089996 | 74.559998 | 5448200 | 68.271129 |
543 | 2014-02-28 | 74.480003 | 75.190002 | 74.199997 | 74.699997 | 7444600 | 68.39931999999999 |
544 | 2014-03-03 | 74.489998 | 74.66999799999999 | 73.83000200000001 | 74.120003 | 5347600 | 67.868246 |
545 | 2014-03-04 | 74.769997 | 75.489998 | 74.660004 | 75.129997 | 7543800 | 68.793051 |
546 | 2014-03-05 | 75.32 | 75.33000200000001 | 74.58000200000001 | 74.800003 | 5524800 | 68.490891 |
547 | 2014-03-06 | 74.860001 | 75.110001 | 74.510002 | 74.879997 | 5106600 | 68.564138 |
548 | 2014-03-07 | 74.959999 | 74.959999 | 74.360001 | 74.58000200000001 | 5054600 | 68.730021 |
549 | 2014-03-10 | 74.519997 | 74.599998 | 74.050003 | 74.43 | 4827000 | 68.591786 |
550 | 2014-03-11 | 74.720001 | 74.970001 | 74.199997 | 74.91999799999999 | 9005600 | 69.04334899999999 |
551 | 2014-03-12 | 74.849998 | 75.75 | 74.82 | 75.529999 | 8627600 | 69.605501 |
552 | 2014-03-13 | 75.709999 | 76.18 | 74.910004 | 74.93 | 5824500 | 69.052566 |
553 | 2014-03-14 | 74.66999799999999 | 75.07 | 74.269997 | 74.279999 | 6619000 | 68.45355 |
554 | 2014-03-17 | 74.300003 | 74.849998 | 74.010002 | 74.68 | 5780400 | 68.822176 |
555 | 2014-03-18 | 74.660004 | 74.989998 | 74.449997 | 74.769997 | 3943800 | 68.905113 |
556 | 2014-03-19 | 74.559998 | 75.110001 | 74.019997 | 74.379997 | 5761100 | 68.545705 |
557 | 2014-03-20 | 74.019997 | 75.68 | 73.860001 | 75.379997 | 8637500 | 69.46726600000001 |
558 | 2014-03-21 | 75.889999 | 77.019997 | 75.449997 | 76.099998 | 17160200 | 70.130791 |
559 | 2014-03-24 | 76.209999 | 76.800003 | 76.110001 | 76.760002 | 7279500 | 70.739025 |
560 | 2014-03-25 | 76.879997 | 77.139999 | 76.160004 | 76.870003 | 7382200 | 70.840397 |
561 | 2014-03-26 | 77.08000200000001 | 77.529999 | 76.230003 | 76.230003 | 7727800 | 70.250598 |
562 | 2014-03-27 | 76.379997 | 76.82 | 76.040001 | 76.139999 | 5596600 | 70.167654 |
563 | 2014-03-28 | 76.260002 | 76.599998 | 75.769997 | 76.010002 | 5871100 | 70.047854 |
564 | 2014-03-31 | 76.349998 | 76.779999 | 76.019997 | 76.43 | 4695600 | 70.434908 |
565 | 2014-04-01 | 76.760002 | 77.25 | 76.540001 | 76.769997 | 5770000 | 70.748235 |
566 | 2014-04-02 | 76.58000200000001 | 77.190002 | 76.339996 | 77.18 | 6078100 | 71.126078 |
567 | 2014-04-03 | 77.199997 | 77.550003 | 77.0 | 77.459999 | 6040500 | 71.384114 |
568 | 2014-04-04 | 77.58000200000001 | 77.900002 | 77.25 | 77.309998 | 6760200 | 71.245879 |
569 | 2014-04-07 | 77.230003 | 77.720001 | 77.089996 | 77.309998 | 7675700 | 71.245879 |
570 | 2014-04-08 | 77.089996 | 78.309998 | 76.800003 | 78.18 | 7498700 | 72.047639 |
571 | 2014-04-09 | 78.199997 | 78.220001 | 77.279999 | 77.970001 | 6877800 | 71.854113 |
572 | 2014-04-10 | 77.949997 | 78.139999 | 76.650002 | 76.889999 | 7599600 | 70.858825 |
573 | 2014-04-11 | 76.779999 | 77.230003 | 76.290001 | 76.5 | 7979000 | 70.49941700000001 |
574 | 2014-04-14 | 76.940002 | 77.550003 | 76.790001 | 77.379997 | 5375900 | 71.310388 |
575 | 2014-04-15 | 77.029999 | 77.309998 | 76.440002 | 76.879997 | 6928600 | 70.84960699999999 |
576 | 2014-04-16 | 77.309998 | 77.470001 | 77.029999 | 77.220001 | 5036800 | 71.162942 |
577 | 2014-04-17 | 77.08000200000001 | 77.75 | 77.08000200000001 | 77.660004 | 6964700 | 71.568431 |
578 | 2014-04-21 | 77.410004 | 77.730003 | 77.18 | 77.599998 | 4595100 | 71.513132 |
579 | 2014-04-22 | 77.519997 | 77.83000200000001 | 77.389999 | 77.559998 | 6465500 | 71.47626899999999 |
580 | 2014-04-23 | 77.82 | 78.279999 | 77.57 | 78.040001 | 5806200 | 71.918621 |
581 | 2014-04-24 | 78.16999799999999 | 78.470001 | 77.699997 | 78.309998 | 4347500 | 72.16744 |
582 | 2014-04-25 | 78.309998 | 78.779999 | 78.019997 | 78.620003 | 5392600 | 72.453129 |
583 | 2014-04-28 | 78.860001 | 79.989998 | 78.83000200000001 | 79.760002 | 9598700 | 73.50370799999999 |
584 | 2014-04-29 | 79.839996 | 79.870003 | 79.57 | 79.66999799999999 | 4695700 | 73.420763 |
585 | 2014-04-30 | 79.589996 | 79.93 | 79.510002 | 79.709999 | 6111700 | 73.457627 |
586 | 2014-05-01 | 79.730003 | 79.730003 | 79.160004 | 79.699997 | 5098000 | 73.448409 |
587 | 2014-05-02 | 79.599998 | 79.760002 | 79.010002 | 79.120003 | 5620000 | 72.91390899999999 |
588 | 2014-05-05 | 78.860001 | 78.949997 | 78.510002 | 78.620003 | 4591000 | 72.453129 |
589 | 2014-05-06 | 78.33000200000001 | 78.389999 | 77.970001 | 78.010002 | 5638900 | 71.890976 |
590 | 2014-05-07 | 77.849998 | 78.099998 | 77.529999 | 77.959999 | 6086200 | 72.289698 |
591 | 2014-05-08 | 78.0 | 78.83000200000001 | 78.0 | 78.690002 | 4820600 | 72.966606 |
592 | 2014-05-09 | 78.519997 | 79.279999 | 78.519997 | 79.199997 | 4896400 | 73.43950699999999 |
593 | 2014-05-12 | 78.949997 | 79.230003 | 78.650002 | 79.150002 | 5999800 | 73.393148 |
594 | 2014-05-13 | 79.16999799999999 | 79.370003 | 78.989998 | 79.139999 | 4363700 | 73.383873 |
595 | 2014-05-14 | 79.050003 | 79.050003 | 78.07 | 78.739998 | 5608300 | 73.01296500000001 |
596 | 2014-05-15 | 76.279999 | 77.440002 | 76.25 | 76.83000200000001 | 13035800 | 71.24189 |
597 | 2014-05-16 | 77.0 | 77.379997 | 76.650002 | 77.010002 | 7243800 | 71.408798 |
598 | 2014-05-19 | 77.110001 | 77.129997 | 76.5 | 76.610001 | 6131300 | 71.03789 |
599 | 2014-05-20 | 76.360001 | 76.370003 | 75.519997 | 75.690002 | 7436700 | 70.18480699999999 |
600 | 2014-05-21 | 75.940002 | 75.959999 | 75.269997 | 75.660004 | 5704100 | 70.15699000000001 |
601 | 2014-05-22 | 75.790001 | 75.91999799999999 | 75.239998 | 75.389999 | 5243700 | 69.906624 |
602 | 2014-05-23 | 75.559998 | 75.75 | 75.43 | 75.610001 | 3703600 | 70.110624 |
603 | 2014-05-27 | 75.709999 | 75.809998 | 75.290001 | 75.589996 | 5370800 | 70.092074 |
604 | 2014-05-28 | 75.379997 | 75.940002 | 75.339996 | 75.529999 | 5036900 | 70.03644 |
605 | 2014-05-29 | 75.66999799999999 | 76.190002 | 75.57 | 75.980003 | 4003500 | 70.453715 |
606 | 2014-05-30 | 76.059998 | 76.809998 | 76.010002 | 76.769997 | 5964800 | 71.186249 |
607 | 2014-06-02 | 76.58000200000001 | 77.110001 | 76.470001 | 76.760002 | 4390400 | 71.17698100000001 |
608 | 2014-06-03 | 76.739998 | 76.970001 | 76.360001 | 76.709999 | 7213600 | 71.130615 |
609 | 2014-06-04 | 76.599998 | 77.300003 | 76.529999 | 77.129997 | 6199900 | 71.520066 |
610 | 2014-06-05 | 77.050003 | 77.440002 | 76.870003 | 77.32 | 4695800 | 71.696248 |
611 | 2014-06-06 | 77.459999 | 77.589996 | 77.07 | 77.209999 | 4188900 | 71.594249 |
612 | 2014-06-09 | 77.07 | 77.760002 | 76.699997 | 77.010002 | 5547600 | 71.408798 |
613 | 2014-06-10 | 76.809998 | 76.940002 | 76.510002 | 76.620003 | 3365700 | 71.047165 |
614 | 2014-06-11 | 76.550003 | 76.739998 | 76.050003 | 76.160004 | 4463300 | 70.620623 |
615 | 2014-06-12 | 76.050003 | 76.190002 | 75.58000200000001 | 75.730003 | 5336600 | 70.221898 |
616 | 2014-06-13 | 75.66999799999999 | 75.760002 | 75.120003 | 75.279999 | 4981500 | 69.804624 |
617 | 2014-06-16 | 75.110001 | 75.480003 | 75.019997 | 75.339996 | 3846900 | 69.860258 |
618 | 2014-06-17 | 75.290001 | 75.41999799999999 | 74.91999799999999 | 74.989998 | 6544200 | 69.53571600000001 |
619 | 2014-06-18 | 75.040001 | 75.959999 | 74.91999799999999 | 75.699997 | 6740700 | 70.194074 |
620 | 2014-06-19 | 75.879997 | 76.279999 | 75.800003 | 75.870003 | 5255300 | 70.351715 |
621 | 2014-06-20 | 76.160004 | 76.16999799999999 | 75.120003 | 75.68 | 11330700 | 70.17553199999999 |
622 | 2014-06-23 | 75.559998 | 75.940002 | 75.300003 | 75.790001 | 4267400 | 70.277532 |
623 | 2014-06-24 | 76.029999 | 76.209999 | 75.68 | 75.970001 | 5652300 | 70.44444 |
624 | 2014-06-25 | 75.760002 | 75.839996 | 75.279999 | 75.620003 | 4318200 | 70.11989799999999 |
625 | 2014-06-26 | 75.519997 | 75.610001 | 74.699997 | 74.910004 | 6922100 | 69.46154 |
626 | 2014-06-27 | 74.800003 | 75.379997 | 74.66999799999999 | 75.339996 | 13960800 | 69.860258 |
627 | 2014-06-30 | 75.400002 | 75.690002 | 74.940002 | 75.07 | 6653800 | 69.609899 |
628 | 2014-07-01 | 75.269997 | 75.41999799999999 | 74.75 | 75.279999 | 6604500 | 69.804624 |
629 | 2014-07-02 | 75.260002 | 75.900002 | 75.25 | 75.620003 | 4366800 | 70.11989799999999 |
630 | 2014-07-03 | 75.610001 | 76.050003 | 75.519997 | 75.75 | 2874000 | 70.24044 |
631 | 2014-07-07 | 75.690002 | 76.209999 | 75.550003 | 76.07 | 5028000 | 70.537165 |
632 | 2014-07-08 | 76.089996 | 76.980003 | 76.029999 | 76.650002 | 7960500 | 71.07498199999999 |
633 | 2014-07-09 | 76.769997 | 77.33000200000001 | 76.620003 | 77.209999 | 6240100 | 71.594249 |
634 | 2014-07-10 | 76.910004 | 77.57 | 76.910004 | 77.059998 | 5372500 | 71.455157 |
635 | 2014-07-11 | 76.870003 | 76.970001 | 76.559998 | 76.82 | 4547500 | 71.232615 |
636 | 2014-07-14 | 77.129997 | 77.25 | 76.480003 | 76.550003 | 4822900 | 70.982256 |
637 | 2014-07-15 | 76.559998 | 76.93 | 76.559998 | 76.839996 | 4656900 | 71.25115699999999 |
638 | 2014-07-16 | 76.900002 | 77.050003 | 76.699997 | 76.860001 | 3724200 | 71.269707 |
639 | 2014-07-17 | 76.58000200000001 | 77.050003 | 76.440002 | 76.610001 | 4630300 | 71.03789 |
640 | 2014-07-18 | 76.620003 | 77.099998 | 76.510002 | 77.089996 | 4913300 | 71.482974 |
641 | 2014-07-21 | 76.760002 | 76.910004 | 76.480003 | 76.769997 | 3457600 | 71.186249 |
642 | 2014-07-22 | 76.839996 | 76.889999 | 76.400002 | 76.639999 | 4383200 | 71.06570699999999 |
643 | 2014-07-23 | 76.629997 | 77.059998 | 76.589996 | 76.989998 | 3994300 | 71.390249 |
644 | 2014-07-24 | 76.68 | 76.790001 | 76.190002 | 76.349998 | 7228300 | 70.796799 |
645 | 2014-07-25 | 76.190002 | 76.360001 | 75.800003 | 75.970001 | 3948400 | 70.44444 |
646 | 2014-07-28 | 75.43 | 75.93 | 75.360001 | 75.709999 | 5509900 | 70.203349 |
647 | 2014-07-29 | 75.209999 | 76.010002 | 75.150002 | 75.440002 | 6293500 | 69.95299 |
648 | 2014-07-30 | 75.879997 | 75.91999799999999 | 74.66999799999999 | 74.779999 | 9977200 | 69.340991 |
649 | 2014-07-31 | 73.989998 | 74.25 | 73.540001 | 73.58000200000001 | 9631600 | 68.228274 |
650 | 2014-08-01 | 73.32 | 73.879997 | 73.220001 | 73.540001 | 8223900 | 68.191182 |
651 | 2014-08-04 | 73.379997 | 73.629997 | 73.059998 | 73.540001 | 5402100 | 68.191182 |
652 | 2014-08-05 | 73.309998 | 73.519997 | 72.769997 | 73.339996 | 10579900 | 68.005725 |
653 | 2014-08-06 | 73.190002 | 74.290001 | 73.18 | 74.199997 | 7934800 | 69.256449 |
654 | 2014-08-07 | 74.339996 | 74.809998 | 73.760002 | 73.949997 | 7049000 | 69.023105 |
655 | 2014-08-08 | 74.059998 | 74.730003 | 73.849998 | 74.66999799999999 | 4996300 | 69.695136 |
656 | 2014-08-11 | 74.290001 | 74.599998 | 74.019997 | 74.360001 | 4721400 | 69.405792 |
657 | 2014-08-12 | 74.309998 | 74.440002 | 74.010002 | 74.220001 | 3928200 | 69.27512 |
658 | 2014-08-13 | 74.269997 | 74.410004 | 73.510002 | 74.029999 | 6619100 | 69.09777700000001 |
659 | 2014-08-14 | 73.889999 | 74.43 | 73.610001 | 74.389999 | 6136300 | 69.43379200000001 |
660 | 2014-08-15 | 74.650002 | 74.650002 | 73.489998 | 73.900002 | 6942700 | 68.97644 |
661 | 2014-08-18 | 74.150002 | 74.68 | 74.050003 | 74.489998 | 4015700 | 69.527128 |
662 | 2014-08-19 | 74.809998 | 74.940002 | 74.139999 | 74.879997 | 5047900 | 69.891144 |
663 | 2014-08-20 | 74.83000200000001 | 75.050003 | 74.510002 | 74.959999 | 4898300 | 69.965816 |
664 | 2014-08-21 | 75.059998 | 75.910004 | 75.0 | 75.550003 | 5260600 | 70.516511 |
665 | 2014-08-22 | 75.779999 | 76.199997 | 75.639999 | 75.730003 | 4137800 | 70.684519 |
666 | 2014-08-25 | 75.93 | 76.019997 | 75.510002 | 75.690002 | 3393600 | 70.647183 |
667 | 2014-08-26 | 75.83000200000001 | 76.150002 | 75.440002 | 75.519997 | 4222900 | 70.488504 |
668 | 2014-08-27 | 75.510002 | 75.860001 | 75.440002 | 75.849998 | 3200400 | 70.79652 |
669 | 2014-08-28 | 75.470001 | 75.940002 | 75.470001 | 75.900002 | 2923700 | 70.843191 |
670 | 2014-08-29 | 75.75 | 75.879997 | 75.290001 | 75.5 | 5080500 | 70.46984 |
671 | 2014-09-02 | 75.41999799999999 | 75.940002 | 75.410004 | 75.75 | 4532400 | 70.703183 |
672 | 2014-09-03 | 75.949997 | 76.33000200000001 | 75.879997 | 76.010002 | 4709400 | 70.945863 |
673 | 2014-09-04 | 76.160004 | 76.599998 | 76.110001 | 76.559998 | 5282300 | 71.459215 |
674 | 2014-09-05 | 76.519997 | 77.730003 | 76.480003 | 77.510002 | 7841800 | 72.345926 |
675 | 2014-09-08 | 77.129997 | 77.32 | 76.43 | 76.529999 | 5938900 | 71.43121500000001 |
676 | 2014-09-09 | 76.559998 | 77.0 | 76.16999799999999 | 76.739998 | 5632000 | 71.627223 |
677 | 2014-09-10 | 76.790001 | 77.08000200000001 | 76.370003 | 76.510002 | 6697100 | 71.41255100000001 |
678 | 2014-09-11 | 76.349998 | 76.440002 | 76.089996 | 76.099998 | 4953300 | 71.029863 |
679 | 2014-09-12 | 75.970001 | 76.050003 | 75.660004 | 75.769997 | 5652300 | 70.721848 |
680 | 2014-09-15 | 75.779999 | 75.889999 | 75.610001 | 75.809998 | 3748500 | 70.75918399999999 |
681 | 2014-09-16 | 75.639999 | 76.57 | 75.599998 | 76.32 | 4109500 | 71.23520699999999 |
682 | 2014-09-17 | 76.360001 | 76.470001 | 76.010002 | 76.239998 | 4239000 | 71.160535 |
683 | 2014-09-18 | 76.309998 | 76.58000200000001 | 75.910004 | 76.220001 | 4751700 | 71.141871 |
684 | 2014-09-19 | 76.449997 | 77.07 | 76.379997 | 76.839996 | 13323500 | 71.720559 |
685 | 2014-09-22 | 76.790001 | 76.860001 | 76.25 | 76.309998 | 4450700 | 71.225871 |
686 | 2014-09-23 | 76.0 | 76.220001 | 75.57 | 75.599998 | 6708000 | 70.563176 |
687 | 2014-09-24 | 75.730003 | 77.309998 | 75.699997 | 77.08000200000001 | 8434600 | 71.944574 |
688 | 2014-09-25 | 76.93 | 77.050003 | 76.120003 | 76.120003 | 4963500 | 71.048535 |
689 | 2014-09-26 | 76.25 | 76.57 | 75.860001 | 76.489998 | 3752900 | 71.393879 |
690 | 2014-09-29 | 76.059998 | 76.25 | 75.650002 | 76.08000200000001 | 4959300 | 71.011199 |
691 | 2014-09-30 | 76.040001 | 76.720001 | 75.769997 | 76.470001 | 5640700 | 71.375215 |
692 | 2014-10-01 | 76.510002 | 76.860001 | 75.910004 | 76.120003 | 6524900 | 71.048535 |
693 | 2014-10-02 | 76.209999 | 76.910004 | 75.959999 | 76.230003 | 4921200 | 71.151207 |
694 | 2014-10-03 | 76.57 | 77.480003 | 76.529999 | 77.32 | 5819700 | 72.168582 |
695 | 2014-10-06 | 77.050003 | 77.91999799999999 | 76.989998 | 77.349998 | 5429700 | 72.19658299999999 |
696 | 2014-10-07 | 77.029999 | 77.690002 | 76.720001 | 77.300003 | 7059900 | 72.149918 |
697 | 2014-10-08 | 77.410004 | 78.489998 | 76.809998 | 78.239998 | 8107100 | 73.027286 |
698 | 2014-10-09 | 78.110001 | 78.83000200000001 | 77.660004 | 77.860001 | 7072700 | 72.672606 |
699 | 2014-10-10 | 77.93 | 79.370003 | 77.93 | 78.290001 | 10078000 | 73.07395799999999 |
700 | 2014-10-13 | 78.029999 | 78.58000200000001 | 77.449997 | 77.559998 | 8201200 | 72.39259100000001 |
701 | 2014-10-14 | 77.83000200000001 | 78.629997 | 77.66999799999999 | 77.980003 | 7901100 | 72.784614 |
702 | 2014-10-15 | 77.58000200000001 | 77.690002 | 74.360001 | 75.199997 | 21057700 | 70.189824 |
703 | 2014-10-16 | 73.230003 | 74.07 | 72.610001 | 73.82 | 14346600 | 68.90176899999999 |
704 | 2014-10-17 | 74.18 | 74.5 | 73.029999 | 74.099998 | 11462300 | 69.163113 |
705 | 2014-10-20 | 74.139999 | 75.220001 | 73.91999799999999 | 75.139999 | 7040700 | 70.133824 |
706 | 2014-10-21 | 75.18 | 76.199997 | 75.010002 | 76.019997 | 8299700 | 70.95519200000001 |
707 | 2014-10-22 | 76.470001 | 76.660004 | 76.010002 | 76.029999 | 5927600 | 70.964527 |
708 | 2014-10-23 | 76.370003 | 76.650002 | 75.779999 | 76.25 | 6367100 | 71.169871 |
709 | 2014-10-24 | 76.129997 | 76.5 | 75.5 | 76.379997 | 4479600 | 71.291207 |
710 | 2014-10-27 | 76.33000200000001 | 76.980003 | 76.309998 | 76.589996 | 4107400 | 71.487215 |
711 | 2014-10-28 | 76.629997 | 76.800003 | 76.0 | 76.349998 | 4979600 | 71.263207 |
712 | 2014-10-29 | 76.550003 | 76.639999 | 75.970001 | 76.389999 | 5759700 | 71.300543 |
713 | 2014-10-30 | 76.16999799999999 | 76.599998 | 75.980003 | 76.449997 | 4872400 | 71.356543 |
714 | 2014-10-31 | 76.889999 | 77.400002 | 76.010002 | 76.269997 | 7570700 | 71.188535 |
715 | 2014-11-03 | 76.349998 | 76.379997 | 75.589996 | 76.279999 | 6894400 | 71.19787099999999 |
716 | 2014-11-04 | 76.489998 | 77.370003 | 76.279999 | 77.260002 | 6904900 | 72.11258199999999 |
717 | 2014-11-05 | 77.870003 | 78.230003 | 77.300003 | 77.699997 | 5673800 | 72.523263 |
718 | 2014-11-06 | 78.150002 | 78.18 | 77.16999799999999 | 77.809998 | 4621900 | 72.625934 |
719 | 2014-11-07 | 77.839996 | 79.08000200000001 | 77.610001 | 78.769997 | 9498800 | 73.521974 |
720 | 2014-11-10 | 78.599998 | 80.129997 | 78.41999799999999 | 79.440002 | 12640500 | 74.147341 |
721 | 2014-11-11 | 79.400002 | 79.41999799999999 | 78.849998 | 79.010002 | 5602400 | 73.745989 |
722 | 2014-11-12 | 78.83000200000001 | 79.440002 | 78.650002 | 79.199997 | 6791200 | 73.923326 |
723 | 2014-11-13 | 80.959999 | 83.059998 | 80.860001 | 82.940002 | 22812400 | 77.41415500000001 |
724 | 2014-11-14 | 82.58000200000001 | 83.150002 | 82.099998 | 82.959999 | 10636600 | 77.432819 |
725 | 2014-11-17 | 82.58000200000001 | 83.720001 | 82.529999 | 83.57 | 7993400 | 78.002178 |
726 | 2014-11-18 | 83.5 | 83.91999799999999 | 83.339996 | 83.790001 | 6096400 | 78.207522 |
727 | 2014-11-19 | 83.959999 | 85.639999 | 83.91999799999999 | 84.989998 | 12189800 | 79.32757 |
728 | 2014-11-20 | 84.809998 | 85.290001 | 84.040001 | 84.58000200000001 | 7812700 | 78.94489 |
729 | 2014-11-21 | 85.339996 | 85.440002 | 84.58000200000001 | 84.650002 | 6649600 | 79.010226 |
730 | 2014-11-24 | 84.849998 | 85.610001 | 84.769997 | 85.400002 | 7995500 | 79.710257 |
731 | 2014-11-25 | 85.5 | 85.510002 | 84.389999 | 84.949997 | 6675500 | 79.290234 |
732 | 2014-11-26 | 84.900002 | 85.110001 | 84.480003 | 84.980003 | 3942800 | 79.318241 |
733 | 2014-11-28 | 86.18 | 88.089996 | 85.900002 | 87.540001 | 7820600 | 81.70768000000001 |
734 | 2014-12-01 | 86.720001 | 87.07 | 85.75 | 86.220001 | 9140900 | 80.475625 |
735 | 2014-12-02 | 86.269997 | 86.699997 | 85.93 | 86.400002 | 6766300 | 80.643632 |
736 | 2014-12-03 | 85.949997 | 86.0 | 84.68 | 84.940002 | 6374300 | 79.723816 |
737 | 2014-12-04 | 84.129997 | 84.82 | 83.650002 | 84.760002 | 6901400 | 79.554869 |
738 | 2014-12-05 | 84.809998 | 84.82 | 83.510002 | 84.120003 | 6570100 | 78.954172 |
739 | 2014-12-08 | 84.150002 | 84.66999799999999 | 83.849998 | 84.230003 | 6266000 | 79.057418 |
740 | 2014-12-09 | 83.650002 | 84.209999 | 82.650002 | 83.559998 | 6633600 | 78.428557 |
741 | 2014-12-10 | 83.93 | 84.309998 | 82.900002 | 82.980003 | 6973600 | 77.88418100000001 |
742 | 2014-12-11 | 83.199997 | 84.5 | 83.160004 | 83.83000200000001 | 8032800 | 78.68198100000001 |
743 | 2014-12-12 | 83.519997 | 85.0 | 83.519997 | 83.809998 | 7284100 | 78.663205 |
744 | 2014-12-15 | 84.260002 | 84.699997 | 83.050003 | 83.940002 | 6317700 | 78.785226 |
745 | 2014-12-16 | 83.620003 | 84.760002 | 82.940002 | 82.959999 | 7437400 | 77.86540500000001 |
746 | 2014-12-17 | 83.279999 | 84.260002 | 82.949997 | 84.230003 | 6641000 | 79.057418 |
747 | 2014-12-18 | 84.800003 | 85.949997 | 84.279999 | 85.940002 | 8645900 | 80.662406 |
748 | 2014-12-19 | 86.260002 | 86.339996 | 85.160004 | 85.160004 | 12068800 | 79.930307 |
749 | 2014-12-22 | 85.32 | 86.400002 | 85.290001 | 86.379997 | 4575800 | 81.07538000000001 |
750 | 2014-12-23 | 86.690002 | 87.08000200000001 | 86.360001 | 86.660004 | 5552600 | 81.33819100000001 |
751 | 2014-12-24 | 86.970001 | 87.07 | 86.389999 | 86.43 | 2491800 | 81.122313 |
752 | 2014-12-26 | 86.18 | 87.139999 | 86.010002 | 86.910004 | 3249300 | 81.572839 |
753 | 2014-12-29 | 86.459999 | 87.07 | 86.400002 | 86.639999 | 3605600 | 81.319416 |
754 | 2014-12-30 | 86.519997 | 87.129997 | 86.480003 | 86.790001 | 3265400 | 81.460205 |
755 | 2014-12-31 | 87.08000200000001 | 87.440002 | 85.860001 | 85.879997 | 4151400 | 80.606085 |
756 | 2015-01-02 | 86.269997 | 86.720001 | 85.550003 | 85.900002 | 4501800 | 80.624861 |
757 | 2015-01-05 | 85.720001 | 86.32 | 85.510002 | 85.650002 | 6979000 | 80.390214 |
758 | 2015-01-06 | 85.980003 | 86.75 | 85.790001 | 86.309998 | 8205100 | 81.009679 |
759 | 2015-01-07 | 86.779999 | 88.68 | 86.66999799999999 | 88.599998 | 8498400 | 83.159051 |
760 | 2015-01-08 | 89.209999 | 90.66999799999999 | 89.07 | 90.470001 | 12713600 | 84.91421600000001 |
761 | 2015-01-09 | 90.32 | 90.389999 | 89.25 | 89.349998 | 8522500 | 83.862993 |
762 | 2015-01-12 | 89.360001 | 90.309998 | 89.220001 | 90.019997 | 7372500 | 84.491846 |
763 | 2015-01-13 | 90.800003 | 90.970001 | 88.93 | 89.309998 | 8215400 | 83.825448 |
764 | 2015-01-14 | 87.650002 | 88.519997 | 86.5 | 86.610001 | 11745600 | 81.291259 |
765 | 2015-01-15 | 87.0 | 87.779999 | 86.699997 | 87.379997 | 9412700 | 82.01397 |
766 | 2015-01-16 | 87.199997 | 87.459999 | 86.230003 | 86.769997 | 8408900 | 81.44143000000001 |
767 | 2015-01-20 | 86.82 | 87.699997 | 85.550003 | 86.690002 | 7853100 | 81.366348 |
768 | 2015-01-21 | 86.099998 | 86.910004 | 85.709999 | 86.639999 | 8173800 | 81.319416 |
769 | 2015-01-22 | 87.230003 | 88.400002 | 86.860001 | 88.300003 | 7123800 | 82.877478 |
770 | 2015-01-23 | 88.41999799999999 | 89.260002 | 87.889999 | 88.510002 | 7565800 | 83.07458100000001 |
771 | 2015-01-26 | 88.309998 | 89.160004 | 88.120003 | 88.629997 | 4666700 | 83.187207 |
772 | 2015-01-27 | 88.279999 | 88.459999 | 87.260002 | 87.529999 | 6020500 | 82.15476 |
773 | 2015-01-28 | 88.019997 | 88.230003 | 86.769997 | 86.82 | 5936800 | 81.488362 |
774 | 2015-01-29 | 87.07 | 87.720001 | 86.269997 | 87.720001 | 6522800 | 82.33309399999999 |
775 | 2015-01-30 | 86.779999 | 87.360001 | 84.900002 | 84.980003 | 10280200 | 79.76136 |
776 | 2015-02-02 | 84.790001 | 85.870003 | 83.93 | 85.709999 | 6927200 | 80.446527 |
777 | 2015-02-03 | 85.83000200000001 | 86.529999 | 85.660004 | 86.190002 | 8283500 | 80.897053 |
778 | 2015-02-04 | 86.110001 | 87.040001 | 86.0 | 86.650002 | 8932300 | 81.32880300000001 |
779 | 2015-02-05 | 87.110001 | 87.360001 | 86.559998 | 87.279999 | 5090800 | 81.920112 |
780 | 2015-02-06 | 87.260002 | 88.0 | 86.779999 | 87.33000200000001 | 5617600 | 81.967045 |
781 | 2015-02-09 | 86.970001 | 87.190002 | 85.639999 | 85.910004 | 5456200 | 80.634249 |
782 | 2015-02-10 | 86.620003 | 87.410004 | 86.41999799999999 | 87.290001 | 5732100 | 81.9295 |
783 | 2015-02-11 | 86.629997 | 87.120003 | 85.91999799999999 | 86.339996 | 5853100 | 81.037836 |
784 | 2015-02-12 | 86.559998 | 86.68 | 85.230003 | 85.889999 | 6941600 | 80.615473 |
785 | 2015-02-13 | 85.839996 | 86.160004 | 85.32 | 85.809998 | 5597000 | 80.540384 |
786 | 2015-02-17 | 85.43 | 85.970001 | 84.970001 | 85.959999 | 5087200 | 80.681174 |
787 | 2015-02-18 | 85.959999 | 86.300003 | 85.519997 | 86.290001 | 6032700 | 80.990911 |
788 | 2015-02-19 | 84.5 | 84.800003 | 83.389999 | 83.519997 | 18646800 | 78.391013 |
789 | 2015-02-20 | 82.730003 | 84.379997 | 82.550003 | 84.300003 | 13840400 | 79.12311899999999 |
790 | 2015-02-23 | 84.389999 | 84.860001 | 84.230003 | 84.599998 | 6730400 | 79.404692 |
791 | 2015-02-24 | 84.519997 | 84.82 | 83.91999799999999 | 84.57 | 5197700 | 79.376535 |
792 | 2015-02-25 | 84.629997 | 84.720001 | 83.519997 | 83.57 | 6808400 | 78.437945 |
793 | 2015-02-26 | 83.849998 | 83.860001 | 83.269997 | 83.800003 | 5888100 | 78.653824 |
794 | 2015-02-27 | 83.720001 | 84.160004 | 83.400002 | 83.93 | 5877400 | 78.77583800000001 |
795 | 2015-03-02 | 83.93 | 84.0 | 83.199997 | 83.959999 | 6061500 | 78.803995 |
796 | 2015-03-03 | 83.660004 | 83.82 | 83.16999799999999 | 83.370003 | 6460800 | 78.25023 |
797 | 2015-03-04 | 83.209999 | 83.209999 | 82.199997 | 82.58000200000001 | 6214400 | 77.50874300000001 |
798 | 2015-03-05 | 83.150002 | 83.870003 | 82.959999 | 83.57 | 5997500 | 78.437945 |
799 | 2015-03-06 | 82.809998 | 83.099998 | 82.379997 | 82.589996 | 5731000 | 77.518124 |
800 | 2015-03-09 | 82.589996 | 83.339996 | 82.540001 | 82.879997 | 4671500 | 77.790316 |
801 | 2015-03-10 | 82.269997 | 82.5 | 82.07 | 82.07 | 6311100 | 77.030061 |
802 | 2015-03-11 | 81.82 | 81.970001 | 80.540001 | 80.690002 | 6160900 | 76.189701 |
803 | 2015-03-12 | 80.809998 | 82.120003 | 80.779999 | 81.900002 | 5225800 | 77.332216 |
804 | 2015-03-13 | 81.949997 | 82.25 | 81.290001 | 81.900002 | 4762200 | 77.332216 |
805 | 2015-03-16 | 82.449997 | 83.370003 | 82.440002 | 83.290001 | 6519100 | 78.64469100000001 |
806 | 2015-03-17 | 82.980003 | 83.010002 | 82.239998 | 82.620003 | 4802000 | 78.01205999999999 |
807 | 2015-03-18 | 81.980003 | 82.959999 | 81.160004 | 82.529999 | 10252300 | 77.927076 |
808 | 2015-03-19 | 82.33000200000001 | 82.440002 | 81.370003 | 81.519997 | 7212900 | 76.973405 |
809 | 2015-03-20 | 81.83000200000001 | 83.489998 | 81.709999 | 83.239998 | 12365300 | 78.597477 |
810 | 2015-03-23 | 83.18 | 83.900002 | 83.120003 | 83.309998 | 6505700 | 78.663572 |
811 | 2015-03-24 | 83.190002 | 83.709999 | 82.959999 | 83.050003 | 5359100 | 78.41807800000001 |
812 | 2015-03-25 | 83.089996 | 83.25 | 81.309998 | 81.32 | 6645900 | 76.784562 |
813 | 2015-03-26 | 80.93 | 82.309998 | 80.650002 | 81.889999 | 8267200 | 77.322771 |
814 | 2015-03-27 | 81.849998 | 82.18 | 81.25 | 81.349998 | 5717400 | 76.812888 |
815 | 2015-03-30 | 81.699997 | 82.800003 | 81.43 | 82.529999 | 5701700 | 77.927076 |
816 | 2015-03-31 | 82.389999 | 83.040001 | 82.25 | 82.25 | 5587700 | 77.66269399999999 |
817 | 2015-04-01 | 82.279999 | 82.279999 | 80.43 | 80.709999 | 8306700 | 76.20858299999999 |
818 | 2015-04-02 | 80.730003 | 81.32 | 80.550003 | 80.730003 | 5795700 | 76.227471 |
819 | 2015-04-06 | 80.459999 | 81.33000200000001 | 80.150002 | 80.989998 | 6380700 | 76.472965 |
820 | 2015-04-07 | 81.089996 | 81.290001 | 80.459999 | 80.5 | 6606100 | 76.010296 |
821 | 2015-04-08 | 80.389999 | 81.230003 | 80.360001 | 81.029999 | 6694700 | 76.510735 |
822 | 2015-04-09 | 80.839996 | 81.389999 | 80.58000200000001 | 80.839996 | 3923600 | 76.33133000000001 |
823 | 2015-04-10 | 80.860001 | 81.0 | 80.550003 | 80.650002 | 5480300 | 76.151931 |
824 | 2015-04-13 | 80.400002 | 80.91999799999999 | 80.269997 | 80.290001 | 4698100 | 75.812009 |
825 | 2015-04-14 | 80.290001 | 80.41999799999999 | 79.68 | 80.150002 | 5531700 | 75.67981800000001 |
826 | 2015-04-15 | 80.58000200000001 | 80.980003 | 79.650002 | 79.739998 | 6200400 | 75.292681 |
827 | 2015-04-16 | 79.5 | 79.889999 | 79.129997 | 79.239998 | 8015100 | 74.82056800000001 |
828 | 2015-04-17 | 78.940002 | 79.150002 | 77.550003 | 77.879997 | 11822800 | 73.53641800000001 |
829 | 2015-04-20 | 78.389999 | 78.83000200000001 | 78.019997 | 78.139999 | 8847600 | 73.78191899999999 |
830 | 2015-04-21 | 78.610001 | 78.839996 | 77.910004 | 78.029999 | 6200200 | 73.678053 |
831 | 2015-04-22 | 77.730003 | 78.639999 | 77.550003 | 78.43 | 7594700 | 74.055746 |
832 | 2015-04-23 | 78.379997 | 79.540001 | 78.199997 | 79.18 | 7468900 | 74.76391600000001 |
833 | 2015-04-24 | 79.379997 | 80.93 | 79.239998 | 79.839996 | 6867800 | 75.387102 |
834 | 2015-04-27 | 79.769997 | 79.860001 | 79.290001 | 79.370003 | 6449800 | 74.943322 |
835 | 2015-04-28 | 79.459999 | 79.480003 | 78.769997 | 79.099998 | 4895900 | 74.688376 |
836 | 2015-04-29 | 78.699997 | 78.790001 | 77.790001 | 77.879997 | 7108400 | 73.53641800000001 |
837 | 2015-04-30 | 77.83000200000001 | 78.480003 | 77.589996 | 78.050003 | 8795900 | 73.696942 |
838 | 2015-05-01 | 78.199997 | 78.760002 | 78.16999799999999 | 78.599998 | 4999700 | 74.216263 |
839 | 2015-05-04 | 78.980003 | 79.550003 | 78.459999 | 79.18 | 6669200 | 74.76391600000001 |
840 | 2015-05-05 | 79.010002 | 79.010002 | 78.059998 | 78.129997 | 5855400 | 73.772475 |
841 | 2015-05-06 | 77.91999799999999 | 78.120003 | 77.16999799999999 | 77.650002 | 5480100 | 73.78197800000001 |
842 | 2015-05-07 | 77.730003 | 78.339996 | 77.300003 | 78.029999 | 5538100 | 74.143046 |
843 | 2015-05-08 | 78.599998 | 79.25 | 78.400002 | 78.529999 | 5347400 | 74.618139 |
844 | 2015-05-11 | 78.32 | 78.610001 | 78.029999 | 78.099998 | 3744900 | 74.209559 |
845 | 2015-05-12 | 78.019997 | 79.480003 | 77.870003 | 78.959999 | 8449000 | 75.02672 |
846 | 2015-05-13 | 79.18 | 79.43 | 77.980003 | 78.160004 | 8421200 | 74.266575 |
847 | 2015-05-14 | 78.370003 | 78.769997 | 78.019997 | 78.720001 | 6170200 | 74.798677 |
848 | 2015-05-15 | 78.709999 | 79.25 | 78.57 | 79.239998 | 6617200 | 75.292771 |
849 | 2015-05-18 | 79.370003 | 79.940002 | 79.160004 | 79.91999799999999 | 8300300 | 75.938898 |
850 | 2015-05-19 | 78.18 | 78.360001 | 76.230003 | 76.43 | 22458600 | 72.622749 |
851 | 2015-05-20 | 76.480003 | 76.5 | 75.83000200000001 | 75.900002 | 10541900 | 72.119152 |
852 | 2015-05-21 | 75.800003 | 76.41999799999999 | 75.559998 | 76.110001 | 6756200 | 72.31869 |
853 | 2015-05-22 | 76.199997 | 76.379997 | 75.860001 | 75.860001 | 6815000 | 72.08114300000001 |
854 | 2015-05-26 | 75.769997 | 75.83000200000001 | 74.82 | 74.900002 | 10573600 | 71.168965 |
855 | 2015-05-27 | 75.010002 | 75.510002 | 75.0 | 75.190002 | 6987100 | 71.44452 |
856 | 2015-05-28 | 75.07 | 75.160004 | 74.650002 | 74.839996 | 5025500 | 71.111949 |
857 | 2015-05-29 | 74.82 | 74.879997 | 74.150002 | 74.269997 | 6375100 | 70.57034300000001 |
858 | 2015-06-01 | 74.690002 | 75.08000200000001 | 74.410004 | 74.730003 | 5646000 | 71.007435 |
859 | 2015-06-02 | 74.540001 | 75.0 | 74.41999799999999 | 74.529999 | 5797800 | 70.817394 |
860 | 2015-06-03 | 74.699997 | 75.199997 | 74.470001 | 74.889999 | 6068500 | 71.159461 |
861 | 2015-06-04 | 74.459999 | 74.980003 | 73.949997 | 74.150002 | 8982800 | 70.456325 |
862 | 2015-06-05 | 74.16999799999999 | 74.269997 | 72.980003 | 73.059998 | 10635100 | 69.420618 |
863 | 2015-06-08 | 73.43 | 73.489998 | 72.599998 | 72.610001 | 9593000 | 68.993037 |
864 | 2015-06-09 | 72.699997 | 72.849998 | 72.360001 | 72.470001 | 8335600 | 68.860012 |
865 | 2015-06-10 | 72.709999 | 73.33000200000001 | 72.339996 | 72.93 | 11215800 | 69.297097 |
866 | 2015-06-11 | 73.230003 | 73.66999799999999 | 72.839996 | 72.940002 | 7420000 | 69.306601 |
867 | 2015-06-12 | 72.739998 | 72.900002 | 72.400002 | 72.43 | 7246600 | 68.822004 |
868 | 2015-06-15 | 72.199997 | 72.400002 | 71.699997 | 71.93 | 7566800 | 68.34691 |
869 | 2015-06-16 | 72.220001 | 72.58000200000001 | 71.720001 | 72.349998 | 6215600 | 68.745987 |
870 | 2015-06-17 | 72.629997 | 72.900002 | 72.339996 | 72.730003 | 5703900 | 69.107062 |
871 | 2015-06-18 | 72.739998 | 73.480003 | 72.739998 | 72.980003 | 8376600 | 69.34460899999999 |
872 | 2015-06-19 | 72.800003 | 73.220001 | 72.699997 | 72.739998 | 14550700 | 69.116559 |
873 | 2015-06-22 | 72.980003 | 73.190002 | 72.690002 | 72.790001 | 6489500 | 69.16407099999999 |
874 | 2015-06-23 | 72.889999 | 72.940002 | 72.339996 | 72.57 | 7876300 | 68.95502900000001 |
875 | 2015-06-24 | 72.559998 | 72.650002 | 72.139999 | 72.379997 | 7338400 | 68.774491 |
876 | 2015-06-25 | 72.449997 | 72.629997 | 71.83000200000001 | 71.860001 | 5293200 | 68.28039799999999 |
877 | 2015-06-26 | 71.959999 | 72.459999 | 71.870003 | 72.120003 | 6897800 | 68.52744799999999 |
878 | 2015-06-29 | 71.800003 | 72.0 | 71.410004 | 71.41999799999999 | 8187800 | 67.862313 |
879 | 2015-06-30 | 71.809998 | 71.809998 | 70.779999 | 70.93 | 11102600 | 67.396724 |
880 | 2015-07-01 | 71.599998 | 71.949997 | 70.360001 | 71.879997 | 10773900 | 68.299398 |
881 | 2015-07-02 | 72.019997 | 72.559998 | 71.660004 | 71.860001 | 6586100 | 68.28039799999999 |
882 | 2015-07-06 | 71.379997 | 72.690002 | 71.379997 | 72.529999 | 10536500 | 68.91702099999999 |
883 | 2015-07-07 | 72.660004 | 73.860001 | 72.0 | 73.790001 | 12421300 | 70.11425799999999 |
884 | 2015-07-08 | 73.300003 | 73.589996 | 72.900002 | 73.059998 | 7791000 | 69.420618 |
885 | 2015-07-09 | 73.66999799999999 | 73.730003 | 72.709999 | 72.779999 | 8670500 | 69.154567 |
886 | 2015-07-10 | 73.08000200000001 | 73.550003 | 73.08000200000001 | 73.120003 | 5579300 | 69.477634 |
887 | 2015-07-13 | 73.510002 | 74.110001 | 73.510002 | 73.879997 | 6084500 | 70.199771 |
888 | 2015-07-14 | 73.980003 | 74.089996 | 73.480003 | 73.790001 | 5518200 | 70.11425799999999 |
889 | 2015-07-15 | 73.589996 | 73.900002 | 73.190002 | 73.650002 | 4566700 | 69.98123199999999 |
890 | 2015-07-16 | 73.970001 | 74.139999 | 73.760002 | 73.83000200000001 | 5231700 | 70.152266 |
891 | 2015-07-17 | 73.739998 | 74.07 | 73.309998 | 73.389999 | 5680600 | 69.73418199999999 |
892 | 2015-07-20 | 73.349998 | 73.440002 | 73.059998 | 73.099998 | 5085600 | 69.458627 |
893 | 2015-07-21 | 73.099998 | 73.290001 | 72.529999 | 72.739998 | 6441100 | 69.116559 |
894 | 2015-07-22 | 72.779999 | 73.82 | 72.779999 | 73.160004 | 6961600 | 69.51564300000001 |
895 | 2015-07-23 | 73.07 | 73.220001 | 72.41999799999999 | 72.510002 | 4252900 | 68.89801999999999 |
896 | 2015-07-24 | 72.529999 | 72.559998 | 71.5 | 71.58000200000001 | 5951100 | 68.014347 |
897 | 2015-07-27 | 71.379997 | 71.650002 | 71.010002 | 71.379997 | 6197600 | 67.82430500000001 |
898 | 2015-07-28 | 71.529999 | 72.389999 | 71.230003 | 72.099998 | 8592300 | 68.50844000000001 |
899 | 2015-07-29 | 72.25 | 72.629997 | 72.089996 | 72.230003 | 4939700 | 68.631969 |
900 | 2015-07-30 | 72.029999 | 72.529999 | 71.779999 | 72.160004 | 4604500 | 68.56545600000001 |
901 | 2015-07-31 | 72.440002 | 72.489998 | 71.660004 | 71.980003 | 7928400 | 68.394423 |
902 | 2015-08-03 | 71.839996 | 72.379997 | 71.839996 | 72.18 | 5131800 | 68.584457 |
903 | 2015-08-04 | 72.41999799999999 | 72.800003 | 71.93 | 72.25 | 5873400 | 68.65097 |
904 | 2015-08-05 | 72.389999 | 73.690002 | 72.25 | 73.510002 | 8715800 | 70.325154 |
905 | 2015-08-06 | 73.349998 | 73.379997 | 72.660004 | 72.790001 | 6367700 | 69.636348 |
906 | 2015-08-07 | 72.709999 | 72.83000200000001 | 71.16999799999999 | 71.25 | 7797500 | 68.16306800000001 |
907 | 2015-08-10 | 71.5 | 71.75 | 71.339996 | 71.480003 | 6020100 | 68.38310600000001 |
908 | 2015-08-11 | 71.25 | 72.370003 | 71.150002 | 71.93 | 6829200 | 68.81360699999999 |
909 | 2015-08-12 | 71.529999 | 72.660004 | 71.269997 | 72.58000200000001 | 8841400 | 69.435447 |
910 | 2015-08-13 | 72.400002 | 72.769997 | 71.970001 | 72.110001 | 7652400 | 68.985809 |
911 | 2015-08-14 | 72.300003 | 72.599998 | 72.040001 | 72.379997 | 5912500 | 69.244107 |
912 | 2015-08-17 | 71.83000200000001 | 72.230003 | 71.760002 | 71.910004 | 7604400 | 68.794477 |
913 | 2015-08-18 | 70.0 | 70.5 | 69.239998 | 69.480003 | 21315000 | 66.469757 |
914 | 2015-08-19 | 68.870003 | 69.389999 | 67.769997 | 68.57 | 16301600 | 65.599179 |
915 | 2015-08-20 | 68.08000200000001 | 69.300003 | 67.940002 | 68.43 | 9860100 | 65.465246 |
916 | 2015-08-21 | 67.910004 | 68.309998 | 66.540001 | 66.540001 | 15746500 | 63.65713100000001 |
917 | 2015-08-24 | 63.740002000000004 | 66.160004 | 61.5 | 63.950001 | 22239600 | 61.17934399999999 |
918 | 2015-08-25 | 65.449997 | 65.709999 | 63.0 | 63.099998 | 14801000 | 60.366168 |
919 | 2015-08-26 | 64.230003 | 64.849998 | 63.02 | 64.83000200000001 | 13928300 | 62.021218000000005 |
920 | 2015-08-27 | 65.32 | 66.18 | 64.949997 | 66.08000200000001 | 13912800 | 63.217062 |
921 | 2015-08-28 | 66.089996 | 66.120003 | 64.449997 | 64.940002 | 14303000 | 62.126453000000005 |
922 | 2015-08-31 | 64.82 | 65.0 | 64.290001 | 64.730003 | 8175200 | 61.925552 |
923 | 2015-09-01 | 63.799999 | 64.32 | 63.27 | 63.82 | 13393900 | 61.054975 |
924 | 2015-09-02 | 64.589996 | 64.940002 | 64.059998 | 64.440002 | 9514600 | 61.648116 |
925 | 2015-09-03 | 64.720001 | 65.010002 | 64.389999 | 64.860001 | 8523800 | 62.049917 |
926 | 2015-09-04 | 64.07 | 64.300003 | 63.509997999999996 | 63.889998999999996 | 9232400 | 61.121942000000004 |
927 | 2015-09-08 | 65.230003 | 66.5 | 65.18 | 66.379997 | 17706800 | 63.504059999999996 |
928 | 2015-09-09 | 66.860001 | 67.010002 | 65.010002 | 65.120003 | 9464200 | 62.298655000000004 |
929 | 2015-09-10 | 64.07 | 64.650002 | 63.830002 | 64.120003 | 14524800 | 61.34198000000001 |
930 | 2015-09-11 | 64.18 | 64.68 | 63.990002000000004 | 64.650002 | 8062400 | 61.849017 |
931 | 2015-09-14 | 64.650002 | 64.66999799999999 | 63.82 | 64.279999 | 6956700 | 61.49504399999999 |
932 | 2015-09-15 | 64.480003 | 64.699997 | 64.050003 | 64.32 | 6860800 | 61.533312 |
933 | 2015-09-16 | 64.599998 | 64.769997 | 64.050003 | 64.690002 | 5625400 | 61.887285 |
934 | 2015-09-17 | 64.699997 | 65.290001 | 64.160004 | 64.470001 | 7133100 | 61.676815000000005 |
935 | 2015-09-18 | 63.75 | 64.230003 | 63.259997999999996 | 63.34 | 12885200 | 60.595772 |
936 | 2015-09-21 | 63.75 | 64.0 | 63.369999 | 63.720001 | 7119600 | 60.959309 |
937 | 2015-09-22 | 63.23 | 63.82 | 62.919998 | 63.59 | 8800800 | 60.83494 |
938 | 2015-09-23 | 63.720001 | 63.93 | 63.119999 | 63.720001 | 5876600 | 60.959309 |
939 | 2015-09-24 | 63.360001000000004 | 63.98 | 63.299999 | 63.830002 | 6956200 | 61.064544 |
940 | 2015-09-25 | 64.07 | 64.459999 | 63.619999 | 63.779999 | 7163000 | 61.016707 |
941 | 2015-09-28 | 63.599998 | 63.950001 | 63.48 | 63.66 | 9394400 | 60.901906999999994 |
942 | 2015-09-29 | 63.75 | 64.040001 | 63.23 | 63.779999 | 7640100 | 61.016707 |
943 | 2015-09-30 | 64.43 | 64.940002 | 63.93 | 64.839996 | 7979200 | 62.03078000000001 |
944 | 2015-10-01 | 64.760002 | 64.940002 | 63.880001 | 64.269997 | 7837200 | 61.485476 |
945 | 2015-10-02 | 63.759997999999996 | 64.980003 | 63.41 | 64.980003 | 7084000 | 62.16472099999999 |
946 | 2015-10-05 | 65.209999 | 65.91999799999999 | 65.139999 | 65.870003 | 6300300 | 63.016161 |
947 | 2015-10-06 | 65.540001 | 65.949997 | 65.18 | 65.68 | 7410900 | 62.83439 |
948 | 2015-10-07 | 65.839996 | 66.360001 | 65.769997 | 66.360001 | 7136000 | 63.484929 |
949 | 2015-10-08 | 66.230003 | 66.989998 | 66.150002 | 66.879997 | 5974500 | 63.982397 |
950 | 2015-10-09 | 66.940002 | 67.019997 | 66.510002 | 66.690002 | 6754000 | 63.800633999999995 |
951 | 2015-10-12 | 66.66999799999999 | 67.0 | 66.58000200000001 | 66.93 | 5643900 | 64.030234 |
952 | 2015-10-13 | 66.620003 | 66.940002 | 66.260002 | 66.730003 | 8858400 | 63.838902000000004 |
953 | 2015-10-14 | 66.610001 | 67.949997 | 60.02 | 60.029999 | 80898100 | 57.429177 |
954 | 2015-10-15 | 59.700001 | 60.470001 | 58.610001000000004 | 59.330002 | 46253500 | 56.759508 |
955 | 2015-10-16 | 59.470001 | 59.490002000000004 | 58.369999 | 58.889998999999996 | 26195100 | 56.33856899999999 |
956 | 2015-10-19 | 58.790001000000004 | 59.299999 | 58.5 | 58.849998 | 17805800 | 56.300301 |
957 | 2015-10-20 | 58.860001000000004 | 59.0 | 58.57 | 58.75 | 10264200 | 56.204634999999996 |
958 | 2015-10-21 | 58.799999 | 59.040001000000004 | 58.57 | 58.639998999999996 | 13117600 | 56.0994 |
959 | 2015-10-22 | 58.939999 | 59.959998999999996 | 58.639998999999996 | 58.900002 | 14588500 | 56.348137 |
960 | 2015-10-23 | 59.189999 | 59.279999 | 58.220001 | 58.299999 | 13040600 | 55.774131000000004 |
961 | 2015-10-26 | 58.400002 | 58.450001 | 57.970001 | 58.02 | 10839800 | 55.506263 |
962 | 2015-10-27 | 58.009997999999996 | 58.040001000000004 | 57.380001 | 57.48 | 10511400 | 54.989658 |
963 | 2015-10-28 | 57.66 | 57.720001 | 57.16 | 57.639998999999996 | 11834700 | 55.142725 |
964 | 2015-10-29 | 57.720001 | 58.119999 | 57.48 | 57.959998999999996 | 12855500 | 55.448861 |
965 | 2015-10-30 | 57.73 | 58.119999 | 57.240002000000004 | 57.240002000000004 | 15805500 | 54.760057999999994 |
966 | 2015-11-02 | 57.290001000000004 | 57.610001000000004 | 56.77 | 57.610001000000004 | 10719200 | 55.114026 |
967 | 2015-11-03 | 57.57 | 58.330002 | 57.529999 | 58.110001000000004 | 10253900 | 55.592364 |
968 | 2015-11-04 | 58.580002 | 58.759997999999996 | 58.189999 | 58.369999 | 10056500 | 55.841097 |
969 | 2015-11-05 | 58.509997999999996 | 58.98 | 58.419998 | 58.610001000000004 | 8860500 | 56.070701 |
970 | 2015-11-06 | 58.919998 | 59.200001 | 58.310001 | 58.779999 | 9977300 | 56.233334 |
971 | 2015-11-09 | 58.5 | 58.779999 | 58.02 | 58.490002000000004 | 8440400 | 55.955901000000004 |
972 | 2015-11-10 | 58.310001 | 58.709998999999996 | 58.310001 | 58.68 | 7614900 | 56.137668000000005 |
973 | 2015-11-11 | 58.5 | 58.73 | 57.470001 | 57.580002 | 8689900 | 55.085327 |
974 | 2015-11-12 | 57.639998999999996 | 57.77 | 56.919998 | 56.950001 | 9551500 | 54.482620999999995 |
975 | 2015-11-13 | 56.740002000000004 | 57.060001 | 56.299999 | 56.419998 | 12514900 | 53.975581000000005 |
976 | 2015-11-16 | 56.389998999999996 | 58.029999 | 56.360001000000004 | 57.869999 | 13321600 | 55.362759999999994 |
977 | 2015-11-17 | 59.34 | 60.900002 | 59.200001 | 59.919998 | 24679300 | 57.323942 |
978 | 2015-11-18 | 60.040001000000004 | 61.07 | 59.549999 | 60.93 | 14877700 | 58.290186 |
979 | 2015-11-19 | 61.119999 | 61.360001000000004 | 60.43 | 60.700001 | 11566100 | 58.070151 |
980 | 2015-11-20 | 60.98 | 61.470001 | 60.02 | 60.07 | 12371100 | 57.467445 |
981 | 2015-11-23 | 60.290001000000004 | 60.740002000000004 | 59.880001 | 60.259997999999996 | 10577000 | 57.649212 |
982 | 2015-11-24 | 59.950001 | 60.419998 | 59.860001000000004 | 59.919998 | 12453900 | 57.323942 |
983 | 2015-11-25 | 60.0 | 60.709998999999996 | 59.880001 | 60.240002000000004 | 7820200 | 57.630081999999994 |
984 | 2015-11-27 | 60.439999 | 60.689999 | 59.869999 | 59.889998999999996 | 5340900 | 57.295243000000006 |
985 | 2015-11-30 | 59.869999 | 60.060001 | 58.73 | 58.84 | 14942600 | 56.290735999999995 |
986 | 2015-12-01 | 59.130001 | 59.290001000000004 | 58.650002 | 58.990002000000004 | 12204100 | 56.434238 |
987 | 2015-12-02 | 58.610001000000004 | 59.290001000000004 | 58.32 | 58.349998 | 13586900 | 56.289533 |
988 | 2015-12-03 | 58.689999 | 59.66 | 58.599998 | 59.040001000000004 | 15844100 | 56.955169999999995 |
989 | 2015-12-04 | 59.049999 | 59.849998 | 59.029999 | 59.66 | 10435300 | 57.553275 |
990 | 2015-12-07 | 59.57 | 60.73 | 59.57 | 60.5 | 11595900 | 58.363613 |
991 | 2015-12-08 | 60.07 | 60.490002000000004 | 59.5 | 59.610001000000004 | 10377600 | 57.505042 |
992 | 2015-12-09 | 59.259997999999996 | 60.110001000000004 | 58.900002 | 59.130001 | 8981700 | 57.04199200000001 |
993 | 2015-12-10 | 59.130001 | 60.09 | 59.09 | 59.560001 | 11357200 | 57.456807999999995 |
994 | 2015-12-11 | 59.049999 | 59.529999 | 58.810001 | 59.360001000000004 | 9745000 | 57.26387 |
995 | 2015-12-14 | 59.299999 | 60.439999 | 59.07 | 60.389998999999996 | 14524900 | 58.257497 |
996 | 2015-12-15 | 60.639998999999996 | 60.84 | 59.57 | 59.639998999999996 | 14615400 | 57.533981000000004 |
997 | 2015-12-16 | 60.110001000000004 | 60.650002 | 59.700001 | 60.299999 | 9960500 | 58.170675 |
998 | 2015-12-17 | 60.330002 | 60.330002 | 58.970001 | 58.98 | 12976100 | 56.897287 |
999 | 2015-12-18 | 58.93 | 59.400002 | 58.75 | 58.849998 | 16256700 | 56.771877 |
1000 | 2015-12-21 | 58.82 | 59.580002 | 58.669998 | 59.549999 | 9645500 | 57.447159 |
1001 | 2015-12-22 | 59.790001000000004 | 60.700001 | 59.610001000000004 | 60.540001000000004 | 9266300 | 58.402202 |
1002 | 2015-12-23 | 61.0 | 61.119999 | 60.439999 | 61.09 | 7519800 | 58.932779000000004 |
1003 | 2015-12-24 | 60.779999 | 61.099998 | 60.68 | 60.830002 | 2482800 | 58.681962 |
1004 | 2015-12-28 | 60.580002 | 60.970001 | 60.5 | 60.75 | 5421700 | 58.604785 |
1005 | 2015-12-29 | 61.0 | 61.75 | 60.98 | 61.610001000000004 | 7883600 | 59.434417 |
1006 | 2015-12-30 | 61.66 | 61.869999 | 61.490002000000004 | 61.68 | 5716700 | 59.50194499999999 |
1007 | 2015-12-31 | 61.330002 | 61.720001 | 61.169998 | 61.299999 | 6555100 | 59.135363 |
1008 | 2016-01-04 | 60.5 | 61.490002000000004 | 60.360001000000004 | 61.459998999999996 | 11989200 | 59.289713 |
1009 | 2016-01-05 | 62.029999 | 63.049999 | 61.849998 | 62.919998 | 13326000 | 60.698156000000004 |
1010 | 2016-01-06 | 62.48 | 63.950001 | 62.470001 | 63.549999 | 16564600 | 61.30591 |
1011 | 2016-01-07 | 62.970001 | 65.230003 | 62.919998 | 65.029999 | 26430000 | 62.733647999999995 |
1012 | 2016-01-08 | 65.08000200000001 | 65.410004 | 63.41 | 63.540001000000004 | 17767900 | 61.296265000000005 |
1013 | 2016-01-11 | 63.759997999999996 | 64.470001 | 63.630001 | 64.220001 | 12653800 | 61.952253000000006 |
1014 | 2016-01-12 | 64.379997 | 64.730003 | 63.43 | 63.619999 | 12195900 | 61.373438 |
1015 | 2016-01-13 | 63.73 | 63.73 | 61.830002 | 61.919998 | 13725700 | 59.733468 |
1016 | 2016-01-14 | 62.0 | 63.619999 | 61.82 | 63.060001 | 12934900 | 60.833216 |
1017 | 2016-01-15 | 61.549999 | 62.470001 | 61.259997999999996 | 61.93 | 15102900 | 59.743117000000005 |
1018 | 2016-01-19 | 62.25 | 62.799999 | 62.009997999999996 | 62.560001 | 13051300 | 60.350871999999995 |
1019 | 2016-01-20 | 61.799999 | 62.330002 | 60.200001 | 60.84 | 17369100 | 58.691607 |
1020 | 2016-01-21 | 60.98 | 62.790001000000004 | 60.91 | 61.880001 | 12089200 | 59.694883999999995 |
1021 | 2016-01-22 | 62.439999 | 63.259997999999996 | 62.130001 | 62.689999 | 9197500 | 60.476278 |
1022 | 2016-01-25 | 62.779999 | 63.82 | 62.549999 | 63.450001 | 12823400 | 61.20944300000001 |
1023 | 2016-01-26 | 63.360001000000004 | 64.470001 | 63.259997999999996 | 64.0 | 9441200 | 61.740021 |
1024 | 2016-01-27 | 64.099998 | 65.18 | 63.889998999999996 | 63.950001 | 10214300 | 61.691787 |
1025 | 2016-01-28 | 64.029999 | 64.510002 | 63.43 | 64.220001 | 11278300 | 61.952253000000006 |
1026 | 2016-01-29 | 64.75 | 66.529999 | 64.739998 | 66.360001 | 16439100 | 64.016685 |
1027 | 2016-02-01 | 65.910004 | 67.93 | 65.889999 | 67.5 | 14728400 | 65.116428 |
1028 | 2016-02-02 | 67.300003 | 67.839996 | 66.279999 | 66.860001 | 13585900 | 64.49902900000001 |
1029 | 2016-02-03 | 67.309998 | 67.5 | 65.07 | 66.269997 | 12315600 | 63.92985899999999 |
1030 | 2016-02-04 | 65.760002 | 66.550003 | 65.010002 | 66.41999799999999 | 12833400 | 64.074564 |
1031 | 2016-02-05 | 66.860001 | 67.529999 | 65.879997 | 67.0 | 14196500 | 64.634084 |
1032 | 2016-02-08 | 66.5 | 67.150002 | 65.160004 | 66.900002 | 20743600 | 64.537617 |
1033 | 2016-02-09 | 65.489998 | 66.410004 | 64.68 | 65.809998 | 14642400 | 63.486103 |
1034 | 2016-02-10 | 66.190002 | 66.589996 | 65.650002 | 65.790001 | 9709300 | 63.466813 |
1035 | 2016-02-11 | 65.019997 | 65.760002 | 64.779999 | 65.32 | 11186700 | 63.013408 |
1036 | 2016-02-12 | 65.519997 | 66.25 | 64.870003 | 66.18 | 9695500 | 63.84304100000001 |
1037 | 2016-02-16 | 66.610001 | 66.800003 | 65.5 | 65.900002 | 11360500 | 63.572929 |
1038 | 2016-02-17 | 66.099998 | 66.610001 | 65.809998 | 66.110001 | 12426700 | 63.775513000000004 |
1039 | 2016-02-18 | 63.740002000000004 | 64.779999 | 62.349998 | 64.120003 | 27894600 | 61.855786 |
1040 | 2016-02-19 | 63.889998999999996 | 64.769997 | 63.439999 | 64.660004 | 15562300 | 62.376718000000004 |
1041 | 2016-02-22 | 64.660004 | 66.139999 | 64.660004 | 65.629997 | 10587300 | 63.312459 |
1042 | 2016-02-23 | 65.839996 | 66.599998 | 65.279999 | 66.480003 | 11432000 | 64.13245 |
1043 | 2016-02-24 | 66.190002 | 67.33000200000001 | 65.720001 | 67.120003 | 10291200 | 64.749849 |
1044 | 2016-02-25 | 67.449997 | 68.129997 | 67.33000200000001 | 68.040001 | 9581300 | 65.63736 |
1045 | 2016-02-26 | 68.08000200000001 | 68.199997 | 66.300003 | 66.510002 | 10984300 | 64.161389 |
1046 | 2016-02-29 | 66.629997 | 66.949997 | 66.220001 | 66.339996 | 9345200 | 63.997386999999996 |
1047 | 2016-03-01 | 66.650002 | 66.889999 | 66.0 | 66.459999 | 10429500 | 64.113152 |
1048 | 2016-03-02 | 66.209999 | 66.66999799999999 | 66.0 | 66.209999 | 9165600 | 63.87198000000001 |
1049 | 2016-03-03 | 65.949997 | 66.199997 | 64.879997 | 66.139999 | 11846800 | 63.804452000000005 |
1050 | 2016-03-04 | 66.139999 | 67.279999 | 66.089996 | 66.779999 | 10010500 | 64.421852 |
1051 | 2016-03-07 | 66.620003 | 68.480003 | 66.269997 | 67.889999 | 12825400 | 65.49265600000001 |
1052 | 2016-03-08 | 67.730003 | 68.470001 | 67.489998 | 68.040001 | 10067900 | 65.63736 |
1053 | 2016-03-09 | 67.790001 | 67.989998 | 67.120003 | 67.529999 | 7824800 | 65.627639 |
1054 | 2016-03-10 | 67.550003 | 68.040001 | 66.400002 | 67.410004 | 10225800 | 65.511024 |
1055 | 2016-03-11 | 67.769997 | 67.940002 | 66.800003 | 67.16999799999999 | 8290900 | 65.27778 |
1056 | 2016-03-14 | 67.150002 | 67.66999799999999 | 66.959999 | 67.360001 | 6712500 | 65.46243 |
1057 | 2016-03-15 | 67.0 | 68.349998 | 67.0 | 68.089996 | 7566900 | 66.17186099999999 |
1058 | 2016-03-16 | 67.940002 | 68.339996 | 67.25 | 67.989998 | 8218000 | 66.07468 |
1059 | 2016-03-17 | 67.82 | 68.91999799999999 | 67.260002 | 67.449997 | 11838100 | 65.549891 |
1060 | 2016-03-18 | 67.480003 | 68.029999 | 66.75 | 66.949997 | 23153100 | 65.063976 |
1061 | 2016-03-21 | 67.029999 | 68.379997 | 66.970001 | 67.970001 | 9415800 | 66.055246 |
1062 | 2016-03-22 | 68.0 | 68.68 | 67.790001 | 67.870003 | 7514500 | 65.958065 |
1063 | 2016-03-23 | 68.010002 | 68.099998 | 67.440002 | 67.459999 | 6110600 | 65.559611 |
1064 | 2016-03-24 | 67.43 | 68.040001 | 67.379997 | 68.0 | 6304700 | 66.0844 |
1065 | 2016-03-28 | 67.93 | 68.58000200000001 | 67.93 | 68.120003 | 5603500 | 66.201022 |
1066 | 2016-03-29 | 68.150002 | 68.209999 | 67.43 | 68.029999 | 6491000 | 66.11355400000001 |
1067 | 2016-03-30 | 68.33000200000001 | 69.0 | 68.290001 | 68.800003 | 7208500 | 66.861867 |
1068 | 2016-03-31 | 68.75 | 69.190002 | 68.470001 | 68.489998 | 6283500 | 66.56059499999999 |
1069 | 2016-04-01 | 68.019997 | 69.199997 | 68.019997 | 69.059998 | 6602400 | 67.114537 |
1070 | 2016-04-04 | 69.0 | 69.370003 | 68.91999799999999 | 69.099998 | 6823400 | 67.153411 |
1071 | 2016-04-05 | 69.029999 | 69.25 | 68.269997 | 68.639999 | 5779000 | 66.70636999999999 |
1072 | 2016-04-06 | 68.699997 | 69.059998 | 68.519997 | 69.040001 | 5362700 | 67.095104 |
1073 | 2016-04-07 | 68.83000200000001 | 68.93 | 67.940002 | 68.220001 | 6110500 | 66.298204 |
1074 | 2016-04-08 | 68.309998 | 68.389999 | 67.860001 | 68.059998 | 6516000 | 66.142708 |
1075 | 2016-04-11 | 68.010002 | 68.370003 | 67.379997 | 67.400002 | 7865400 | 65.501304 |
1076 | 2016-04-12 | 67.57 | 68.870003 | 67.449997 | 68.800003 | 7734600 | 66.861867 |
1077 | 2016-04-13 | 69.010002 | 69.41999799999999 | 68.870003 | 69.150002 | 6262700 | 67.202005 |
1078 | 2016-04-14 | 69.150002 | 69.239998 | 68.150002 | 68.800003 | 6977100 | 66.861867 |
1079 | 2016-04-15 | 68.940002 | 69.410004 | 68.940002 | 69.059998 | 7584500 | 67.114537 |
1080 | 2016-04-18 | 69.050003 | 69.900002 | 68.849998 | 69.860001 | 6616100 | 67.892003 |
1081 | 2016-04-19 | 69.790001 | 70.08000200000001 | 69.5 | 69.769997 | 8199400 | 67.804535 |
1082 | 2016-04-20 | 69.760002 | 69.989998 | 69.129997 | 69.209999 | 5412500 | 67.260313 |
1083 | 2016-04-21 | 69.470001 | 69.68 | 68.239998 | 68.470001 | 6617600 | 66.541161 |
1084 | 2016-04-22 | 68.82 | 68.940002 | 68.279999 | 68.720001 | 6215100 | 66.78411899999999 |
1085 | 2016-04-25 | 68.550003 | 69.5 | 68.059998 | 69.470001 | 5896200 | 67.512991 |
1086 | 2016-04-26 | 69.699997 | 69.889999 | 69.099998 | 69.300003 | 6648400 | 67.34778100000001 |
1087 | 2016-04-27 | 69.489998 | 69.779999 | 68.989998 | 69.41999799999999 | 5147300 | 67.464396 |
1088 | 2016-04-28 | 69.07 | 69.620003 | 68.75 | 68.910004 | 4776900 | 66.968769 |
1089 | 2016-04-29 | 68.730003 | 68.82 | 66.360001 | 66.870003 | 12099000 | 64.986236 |
1090 | 2016-05-02 | 66.620003 | 67.699997 | 66.529999 | 67.589996 | 7609700 | 65.685947 |
1091 | 2016-05-03 | 66.860001 | 67.5 | 66.75 | 67.0 | 5906600 | 65.112571 |
1092 | 2016-05-04 | 66.849998 | 67.489998 | 66.440002 | 67.190002 | 6029500 | 65.297221 |
1093 | 2016-05-05 | 66.970001 | 67.25 | 66.58000200000001 | 67.209999 | 8091000 | 65.316654 |
1094 | 2016-05-06 | 66.910004 | 68.260002 | 66.800003 | 68.25 | 9788600 | 66.32735799999999 |
1095 | 2016-05-09 | 68.25 | 69.099998 | 68.160004 | 68.949997 | 8656200 | 67.007635 |
1096 | 2016-05-10 | 68.91999799999999 | 69.129997 | 68.449997 | 68.790001 | 6402900 | 66.85214599999999 |
1097 | 2016-05-11 | 67.470001 | 67.5 | 65.610001 | 66.410004 | 14597500 | 65.01173 |
1098 | 2016-05-12 | 66.550003 | 67.050003 | 66.379997 | 66.849998 | 9533500 | 65.442461 |
1099 | 2016-05-13 | 66.480003 | 66.550003 | 64.650002 | 64.940002 | 13744700 | 63.572680000000005 |
1100 | 2016-05-16 | 64.860001 | 66.349998 | 64.68 | 66.019997 | 10181800 | 64.629935 |
1101 | 2016-05-17 | 66.059998 | 66.269997 | 64.879997 | 65.099998 | 9252700 | 63.72930699999999 |
1102 | 2016-05-18 | 63.02 | 63.779999 | 62.720001 | 63.150002 | 22255900 | 61.820368 |
1103 | 2016-05-19 | 68.099998 | 69.33000200000001 | 67.5 | 69.199997 | 35076700 | 67.74298 |
1104 | 2016-05-20 | 69.33000200000001 | 70.139999 | 68.849998 | 69.860001 | 16746600 | 68.389087 |
1105 | 2016-05-23 | 69.599998 | 70.059998 | 69.440002 | 69.5 | 10099800 | 68.036666 |
1106 | 2016-05-24 | 69.650002 | 70.41999799999999 | 69.550003 | 70.239998 | 8828000 | 68.761083 |
1107 | 2016-05-25 | 70.25 | 71.0 | 70.239998 | 70.480003 | 7263900 | 68.99603499999999 |
1108 | 2016-05-26 | 70.690002 | 71.379997 | 70.599998 | 70.849998 | 8693900 | 69.35824000000001 |
1109 | 2016-05-27 | 70.860001 | 70.889999 | 70.489998 | 70.75 | 5762800 | 69.260347 |
1110 | 2016-05-31 | 70.58000200000001 | 71.0 | 70.480003 | 70.779999 | 8390200 | 69.289714 |
1111 | 2016-06-01 | 70.5 | 70.910004 | 70.410004 | 70.5 | 7220900 | 69.01561099999999 |
1112 | 2016-06-02 | 70.5 | 71.0 | 70.150002 | 70.949997 | 6508700 | 69.456133 |
1113 | 2016-06-03 | 70.57 | 71.050003 | 70.519997 | 70.870003 | 6363600 | 69.37782299999999 |
1114 | 2016-06-06 | 71.519997 | 71.550003 | 71.0 | 71.050003 | 9018000 | 69.554034 |
1115 | 2016-06-07 | 71.099998 | 71.309998 | 70.849998 | 71.029999 | 7363400 | 69.534451 |
1116 | 2016-06-08 | 70.849998 | 71.449997 | 70.800003 | 71.279999 | 6139000 | 69.779187 |
1117 | 2016-06-09 | 71.360001 | 71.589996 | 70.849998 | 71.089996 | 6069900 | 69.59318499999999 |
1118 | 2016-06-10 | 71.0 | 71.410004 | 70.68 | 71.139999 | 7511400 | 69.642135 |
1119 | 2016-06-13 | 71.0 | 71.18 | 70.489998 | 70.529999 | 7907600 | 69.044978 |
1120 | 2016-06-14 | 70.660004 | 71.16999799999999 | 70.199997 | 70.949997 | 9066400 | 69.456133 |
1121 | 2016-06-15 | 71.199997 | 71.610001 | 71.0 | 71.120003 | 8017000 | 69.62256 |
1122 | 2016-06-16 | 71.0 | 71.459999 | 70.800003 | 71.300003 | 6705200 | 69.79876999999999 |
1123 | 2016-06-17 | 71.050003 | 71.309998 | 70.400002 | 70.949997 | 18059300 | 69.456133 |
1124 | 2016-06-20 | 71.309998 | 71.779999 | 71.050003 | 71.099998 | 7142500 | 69.602976 |
1125 | 2016-06-21 | 70.949997 | 71.720001 | 70.949997 | 71.459999 | 6674800 | 69.95539699999999 |
1126 | 2016-06-22 | 71.599998 | 72.25 | 71.57 | 71.75 | 8457500 | 70.239292 |
1127 | 2016-06-23 | 72.199997 | 72.239998 | 71.790001 | 72.099998 | 6970200 | 70.581921 |
1128 | 2016-06-24 | 70.550003 | 72.720001 | 70.510002 | 71.959999 | 15120400 | 70.44487 |
1129 | 2016-06-27 | 71.639999 | 71.769997 | 70.879997 | 71.5 | 11303400 | 69.994556 |
1130 | 2016-06-28 | 71.760002 | 71.870003 | 70.66999799999999 | 71.510002 | 8561200 | 70.004347 |
1131 | 2016-06-29 | 71.629997 | 72.489998 | 71.559998 | 72.459999 | 7014700 | 70.934342 |
1132 | 2016-06-30 | 72.57 | 73.190002 | 72.32 | 73.019997 | 8713600 | 71.482549 |
1133 | 2016-07-01 | 73.129997 | 73.16999799999999 | 72.41999799999999 | 72.809998 | 7638800 | 71.276971 |
1134 | 2016-07-05 | 72.75 | 73.620003 | 72.68 | 73.139999 | 10748600 | 71.600025 |
1135 | 2016-07-06 | 73.260002 | 73.980003 | 73.16999799999999 | 73.82 | 11062700 | 72.26570799999999 |
1136 | 2016-07-07 | 73.730003 | 73.93 | 73.150002 | 73.529999 | 7792800 | 71.981813 |
1137 | 2016-07-08 | 73.82 | 73.849998 | 73.239998 | 73.839996 | 9127600 | 72.28528299999999 |
1138 | 2016-07-11 | 73.66999799999999 | 74.349998 | 73.5 | 74.059998 | 9040100 | 72.500652 |
1139 | 2016-07-12 | 73.559998 | 73.730003 | 73.0 | 73.269997 | 12361200 | 71.727285 |
1140 | 2016-07-13 | 73.25 | 73.629997 | 72.940002 | 73.620003 | 6399000 | 72.06992199999999 |
1141 | 2016-07-14 | 73.790001 | 74.110001 | 73.610001 | 73.699997 | 6646400 | 72.148232 |
1142 | 2016-07-15 | 73.980003 | 74.010002 | 73.440002 | 73.66999799999999 | 5994800 | 72.118864 |
1143 | 2016-07-18 | 73.639999 | 74.18 | 73.529999 | 73.839996 | 5457300 | 72.28528299999999 |
1144 | 2016-07-19 | 73.639999 | 73.959999 | 73.58000200000001 | 73.660004 | 4798100 | 72.10908 |
1145 | 2016-07-20 | 73.879997 | 74.110001 | 73.629997 | 73.790001 | 5282000 | 72.23634 |
1146 | 2016-07-21 | 73.43 | 73.660004 | 73.139999 | 73.519997 | 4391900 | 71.972021 |
1147 | 2016-07-22 | 73.760002 | 73.910004 | 73.41999799999999 | 73.550003 | 4316600 | 72.001396 |
1148 | 2016-07-25 | 73.550003 | 73.83000200000001 | 73.410004 | 73.75 | 4734000 | 72.197182 |
1149 | 2016-07-26 | 73.709999 | 74.07 | 73.410004 | 73.730003 | 5248300 | 72.17760600000001 |
1150 | 2016-07-27 | 73.660004 | 73.82 | 73.139999 | 73.32 | 5777900 | 71.776235 |
1151 | 2016-07-28 | 73.139999 | 73.32 | 72.470001 | 73.239998 | 4603200 | 71.697918 |
1152 | 2016-07-29 | 73.16999799999999 | 73.25 | 72.760002 | 72.970001 | 6302200 | 71.43360600000001 |
1153 | 2016-08-01 | 72.809998 | 73.989998 | 72.809998 | 73.779999 | 5868400 | 72.226549 |
1154 | 2016-08-02 | 73.699997 | 73.720001 | 72.629997 | 73.129997 | 6513100 | 71.590233 |
1155 | 2016-08-03 | 73.0 | 73.400002 | 72.510002 | 72.940002 | 6568100 | 71.404239 |
1156 | 2016-08-04 | 72.800003 | 73.489998 | 72.589996 | 73.300003 | 4944900 | 71.75666 |
1157 | 2016-08-05 | 73.459999 | 73.949997 | 73.459999 | 73.760002 | 5415400 | 72.206973 |
1158 | 2016-08-08 | 74.0 | 74.07 | 73.040001 | 73.339996 | 6577200 | 71.795811 |
1159 | 2016-08-09 | 73.360001 | 73.879997 | 73.08000200000001 | 73.540001 | 6427900 | 71.99160400000001 |
1160 | 2016-08-10 | 73.57 | 74.510002 | 73.389999 | 73.949997 | 8052300 | 72.888541 |
1161 | 2016-08-11 | 74.5 | 74.800003 | 73.529999 | 73.800003 | 6290300 | 72.7407 |
1162 | 2016-08-12 | 73.800003 | 74.120003 | 73.559998 | 73.889999 | 9994200 | 72.82940500000001 |
1163 | 2016-08-15 | 73.809998 | 74.010002 | 73.110001 | 73.32 | 9636100 | 72.267587 |
1164 | 2016-08-16 | 72.589996 | 73.309998 | 72.209999 | 72.889999 | 9763300 | 71.84375899999999 |
1165 | 2016-08-17 | 71.989998 | 72.949997 | 71.989998 | 72.93 | 14343300 | 71.883186 |
1166 | 2016-08-18 | 72.93 | 75.190002 | 72.93 | 74.300003 | 26858300 | 73.233524 |
1167 | 2016-08-19 | 74.099998 | 74.290001 | 72.66999799999999 | 72.809998 | 15346400 | 71.764905 |
1168 | 2016-08-22 | 73.059998 | 73.139999 | 72.449997 | 72.699997 | 10312100 | 71.65648399999999 |
1169 | 2016-08-23 | 72.889999 | 73.07 | 71.959999 | 71.970001 | 9391400 | 70.936966 |
1170 | 2016-08-24 | 71.970001 | 72.75 | 71.760002 | 72.230003 | 10050700 | 71.193236 |
1171 | 2016-08-25 | 72.370003 | 72.58000200000001 | 71.050003 | 71.220001 | 10514200 | 70.197731 |
1172 | 2016-08-26 | 71.410004 | 71.690002 | 70.889999 | 71.139999 | 10038500 | 70.11887800000001 |
1173 | 2016-08-29 | 71.139999 | 71.660004 | 71.099998 | 71.400002 | 7468100 | 70.375148 |
1174 | 2016-08-30 | 71.400002 | 71.760002 | 71.150002 | 71.309998 | 5774200 | 70.286436 |
1175 | 2016-08-31 | 71.459999 | 71.639999 | 71.150002 | 71.440002 | 6311600 | 70.414575 |
1176 | 2016-09-01 | 71.57 | 72.860001 | 71.410004 | 72.839996 | 11761400 | 71.794473 |
1177 | 2016-09-02 | 72.989998 | 73.190002 | 72.41999799999999 | 72.5 | 8082900 | 71.459357 |
1178 | 2016-09-06 | 72.760002 | 73.08000200000001 | 72.199997 | 73.0 | 9570900 | 71.95218 |
1179 | 2016-09-07 | 73.0 | 73.050003 | 72.010002 | 72.059998 | 9618300 | 71.025671 |
1180 | 2016-09-08 | 71.889999 | 72.32 | 71.709999 | 71.83000200000001 | 9661200 | 70.798976 |
1181 | 2016-09-09 | 71.32 | 71.510002 | 70.300003 | 70.300003 | 12172600 | 69.290938 |
1182 | 2016-09-12 | 70.790001 | 72.239998 | 70.720001 | 71.940002 | 10864000 | 70.907398 |
1183 | 2016-09-13 | 71.839996 | 71.910004 | 71.150002 | 71.459999 | 7507900 | 70.43428399999999 |
1184 | 2016-09-14 | 71.620003 | 72.059998 | 71.400002 | 71.519997 | 6980500 | 70.493421 |
1185 | 2016-09-15 | 71.480003 | 72.559998 | 71.260002 | 72.400002 | 7295600 | 71.360794 |
1186 | 2016-09-16 | 72.32 | 72.959999 | 72.220001 | 72.870003 | 13935700 | 71.824049 |
1187 | 2016-09-19 | 72.639999 | 72.870003 | 72.089996 | 72.089996 | 6920700 | 71.055239 |
1188 | 2016-09-20 | 72.150002 | 72.550003 | 71.900002 | 71.970001 | 5910600 | 70.936966 |
1189 | 2016-09-21 | 72.18 | 72.540001 | 71.510002 | 72.190002 | 6675900 | 71.153809 |
1190 | 2016-09-22 | 72.43 | 72.540001 | 71.989998 | 72.269997 | 5871900 | 71.23265500000001 |
1191 | 2016-09-23 | 72.599998 | 72.769997 | 72.339996 | 72.349998 | 7696400 | 71.311509 |
1192 | 2016-09-26 | 72.309998 | 72.33000200000001 | 71.519997 | 71.620003 | 5948700 | 70.59199100000001 |
1193 | 2016-09-27 | 71.93 | 72.489998 | 71.58000200000001 | 72.33000200000001 | 6344400 | 71.291799 |
1194 | 2016-09-28 | 72.220001 | 72.32 | 71.379997 | 71.790001 | 6184900 | 70.75954899999999 |
1195 | 2016-09-29 | 71.57 | 71.709999 | 70.620003 | 70.730003 | 7996800 | 69.71476700000001 |
1196 | 2016-09-30 | 71.5 | 72.459999 | 71.400002 | 72.120003 | 9982600 | 71.084814 |
1197 | 2016-10-03 | 71.83000200000001 | 72.150002 | 71.599998 | 72.010002 | 5857700 | 70.976393 |
1198 | 2016-10-04 | 72.0 | 72.57 | 71.550003 | 71.75 | 6569300 | 70.720123 |
1199 | 2016-10-05 | 71.870003 | 72.269997 | 71.599998 | 71.66999799999999 | 6464400 | 70.641269 |
1200 | 2016-10-06 | 71.66999799999999 | 71.66999799999999 | 68.889999 | 69.360001 | 20110300 | 68.364428 |
1201 | 2016-10-07 | 69.260002 | 69.470001 | 68.16999799999999 | 68.699997 | 12653800 | 67.713898 |
1202 | 2016-10-10 | 68.75 | 68.959999 | 67.75 | 67.980003 | 8988400 | 67.004239 |
1203 | 2016-10-11 | 67.949997 | 67.959999 | 67.300003 | 67.389999 | 8591500 | 66.42270400000001 |
1204 | 2016-10-12 | 67.739998 | 67.910004 | 67.370003 | 67.459999 | 8940700 | 66.491699 |
1205 | 2016-10-13 | 67.190002 | 68.540001 | 67.07 | 68.230003 | 9193800 | 67.250651 |
1206 | 2016-10-14 | 68.41999799999999 | 68.809998 | 68.209999 | 68.449997 | 6416000 | 67.467487 |
1207 | 2016-10-17 | 68.650002 | 68.650002 | 67.800003 | 68.220001 | 7493400 | 67.240792 |
1208 | 2016-10-18 | 68.57 | 68.980003 | 68.230003 | 68.870003 | 7857700 | 67.88146400000001 |
1209 | 2016-10-19 | 69.220001 | 69.339996 | 68.690002 | 68.889999 | 7123300 | 67.901174 |
1210 | 2016-10-20 | 68.980003 | 69.08000200000001 | 68.57 | 68.730003 | 6294000 | 67.74347399999999 |
1211 | 2016-10-21 | 68.339996 | 68.629997 | 67.989998 | 68.339996 | 7844600 | 67.359065 |
1212 | 2016-10-24 | 68.620003 | 69.370003 | 68.389999 | 69.190002 | 7163600 | 68.19686999999999 |
1213 | 2016-10-25 | 69.010002 | 69.870003 | 69.0 | 69.360001 | 7629700 | 68.364428 |
1214 | 2016-10-26 | 69.300003 | 69.809998 | 69.139999 | 69.589996 | 5050500 | 68.591123 |
1215 | 2016-10-27 | 69.599998 | 70.0 | 69.389999 | 69.83000200000001 | 7131600 | 68.827683 |
1216 | 2016-10-28 | 69.800003 | 70.209999 | 69.730003 | 69.989998 | 6952900 | 68.985383 |
1217 | 2016-10-31 | 70.059998 | 70.16999799999999 | 69.849998 | 70.019997 | 6389000 | 69.014951 |
1218 | 2016-11-01 | 69.980003 | 70.059998 | 69.139999 | 69.300003 | 8838600 | 68.30529200000001 |
1219 | 2016-11-02 | 69.199997 | 69.970001 | 69.199997 | 69.449997 | 7645300 | 68.453133 |
1220 | 2016-11-03 | 69.629997 | 70.08000200000001 | 69.349998 | 69.629997 | 6803900 | 68.63055 |
1221 | 2016-11-04 | 69.709999 | 69.940002 | 69.129997 | 69.160004 | 7262100 | 68.167302 |
1222 | 2016-11-07 | 69.620003 | 69.839996 | 69.160004 | 69.779999 | 9755400 | 68.778398 |
1223 | 2016-11-08 | 69.709999 | 70.040001 | 69.470001 | 69.790001 | 7621300 | 68.788257 |
1224 | 2016-11-09 | 69.300003 | 71.5 | 69.290001 | 71.099998 | 16779500 | 70.079451 |
1225 | 2016-11-10 | 71.25 | 72.089996 | 71.0 | 71.389999 | 14321300 | 70.365289 |
1226 | 2016-11-11 | 71.110001 | 71.279999 | 70.599998 | 71.230003 | 8223900 | 70.20759 |
1227 | 2016-11-14 | 71.160004 | 71.309998 | 70.190002 | 70.489998 | 12917500 | 69.478206 |
1228 | 2016-11-15 | 70.790001 | 71.41999799999999 | 70.349998 | 71.41999799999999 | 9725100 | 70.394857 |
1229 | 2016-11-16 | 71.75 | 72.059998 | 71.33000200000001 | 71.389999 | 11192400 | 70.365289 |
1230 | 2016-11-17 | 69.08000200000001 | 69.519997 | 68.120003 | 69.190002 | 23440300 | 68.19686999999999 |
1231 | 2016-11-18 | 68.93 | 69.400002 | 68.440002 | 68.540001 | 11135300 | 67.55619899999999 |
1232 | 2016-11-21 | 68.540001 | 69.400002 | 68.41999799999999 | 69.370003 | 8356000 | 68.374287 |
1233 | 2016-11-22 | 69.730003 | 70.41999799999999 | 69.730003 | 70.120003 | 10984000 | 69.113522 |
1234 | 2016-11-23 | 70.220001 | 70.889999 | 70.18 | 70.83000200000001 | 7398900 | 69.81333000000001 |
1235 | 2016-11-25 | 71.110001 | 71.650002 | 70.980003 | 71.230003 | 4234400 | 70.20759 |
1236 | 2016-11-28 | 70.93 | 71.519997 | 70.800003 | 71.190002 | 7099200 | 70.168163 |
1237 | 2016-11-29 | 71.379997 | 71.790001 | 71.199997 | 71.370003 | 7310100 | 70.34558 |
1238 | 2016-11-30 | 70.91999799999999 | 71.160004 | 70.16999799999999 | 70.43 | 9326100 | 69.41906999999999 |
1239 | 2016-12-01 | 70.25 | 70.730003 | 70.050003 | 70.66999799999999 | 6849800 | 69.65562299999999 |
1240 | 2016-12-02 | 70.58000200000001 | 70.949997 | 70.449997 | 70.879997 | 6674200 | 69.862608 |
1241 | 2016-12-05 | 70.900002 | 70.989998 | 69.809998 | 69.940002 | 10527900 | 68.936105 |
1242 | 2016-12-06 | 70.010002 | 70.389999 | 69.5 | 70.360001 | 7778000 | 69.350075 |
1243 | 2016-12-07 | 69.93 | 70.650002 | 69.900002 | 70.599998 | 6966200 | 70.084672 |
1244 | 2016-12-08 | 70.480003 | 70.900002 | 70.32 | 70.339996 | 6844200 | 69.82656800000001 |
1245 | 2016-12-09 | 70.269997 | 70.43 | 69.739998 | 70.08000200000001 | 10756700 | 69.568471 |
1246 | 2016-12-12 | 70.07 | 71.779999 | 70.019997 | 71.66999799999999 | 9084100 | 71.146861 |
1247 | 2016-12-13 | 71.66999799999999 | 72.230003 | 71.610001 | 71.800003 | 8887500 | 71.275917 |
1248 | 2016-12-14 | 71.900002 | 72.480003 | 71.18 | 71.339996 | 8669400 | 70.81926800000001 |
1249 | 2016-12-15 | 71.220001 | 71.800003 | 71.029999 | 71.08000200000001 | 7136300 | 70.561172 |
1250 | 2016-12-16 | 71.07 | 71.639999 | 70.599998 | 70.980003 | 17844800 | 70.461903 |
1251 | 2016-12-19 | 70.839996 | 71.75 | 70.839996 | 71.58000200000001 | 5889300 | 71.05752199999999 |
1252 | 2016-12-20 | 71.730003 | 71.93 | 71.510002 | 71.82 | 6108100 | 71.29576800000001 |
1253 | 2016-12-21 | 71.660004 | 72.0 | 71.239998 | 71.239998 | 5101000 | 70.72 |
1254 | 2016-12-22 | 71.239998 | 71.239998 | 69.209999 | 69.589996 | 12106800 | 69.082042 |
1255 | 2016-12-23 | 69.43 | 69.75 | 69.360001 | 69.540001 | 4803900 | 69.032411 |
1256 | 2016-12-27 | 69.300003 | 69.82 | 69.25 | 69.699997 | 4435700 | 69.19124000000001 |
1257 | 2016-12-28 | 69.940002 | 70.0 | 69.260002 | 69.309998 | 4875700 | 68.804087 |
1258 | 2016-12-29 | 69.209999 | 69.519997 | 69.120003 | 69.260002 | 4298400 | 68.754456 |
1259 | 2016-12-30 | 69.120003 | 69.43 | 68.83000200000001 | 69.120003 | 6889500 | 68.61547900000001 |