Database Concepts Capstone - Access

profilecvmmins
StockTracking-061.accdb
Home>Computer Science homework help>Database Concepts Capstone - Access
FKStockSymbol QuoteDate Open High Low Close Volume AdjClose PriceChg PercentChg
AAPL 1/3/16 ¤ 409.40 ¤ 412.50 ¤ 409.00 ¤ 411.23 10793600 ¤ 395.26 ¤ 6.23 0.01538
AAPL 1/4/16 ¤ 410.00 ¤ 414.68 ¤ 409.28 ¤ 413.44 9286500 ¤ 397.38 ¤ 2.20 0.00537
AAPL 1/5/16 ¤ 414.95 ¤ 418.55 ¤ 412.67 ¤ 418.03 9688200 ¤ 401.79 ¤ 4.58 0.0111
AAPL 1/6/16 ¤ 419.77 ¤ 422.75 ¤ 419.22 ¤ 422.40 11367600 ¤ 405.99 ¤ 4.37 0.01045
AAPL 1/9/16 ¤ 425.50 ¤ 427.75 ¤ 421.35 ¤ 421.73 14072300 ¤ 405.35 -¤ 0.66 -0.00158
AAPL 1/10/16 ¤ 425.91 ¤ 426.00 ¤ 421.50 ¤ 423.24 9221300 ¤ 406.80 ¤ 1.50 0.00358
AAPL 1/11/16 ¤ 422.68 ¤ 422.85 ¤ 419.31 ¤ 422.55 7681600 ¤ 406.14 -¤ 0.68 -0.00163
AAPL 1/12/16 ¤ 422.28 ¤ 422.90 ¤ 418.75 ¤ 421.39 7592400 ¤ 405.02 -¤ 1.16 -0.00274
AAPL 1/13/16 ¤ 419.70 ¤ 420.45 ¤ 418.66 ¤ 419.81 8072200 ¤ 403.50 -¤ 1.57 -0.00374
AAPL 1/17/16 ¤ 424.20 ¤ 425.99 ¤ 422.96 ¤ 424.70 8674900 ¤ 408.20 ¤ 4.88 0.01164
AAPL 1/18/16 ¤ 426.96 ¤ 429.47 ¤ 426.30 ¤ 429.11 9885400 ¤ 412.44 ¤ 4.41 0.01038
AAPL 1/19/16 ¤ 430.15 ¤ 431.37 ¤ 426.51 ¤ 427.75 9347800 ¤ 411.13 -¤ 1.36 -0.00316
AAPL 1/20/16 ¤ 427.49 ¤ 427.50 ¤ 419.75 ¤ 420.30 14784800 ¤ 403.97 -¤ 7.44 -0.01741
AAPL 1/23/16 ¤ 422.67 ¤ 428.45 ¤ 422.30 ¤ 427.41 10930800 ¤ 410.81 ¤ 7.11 0.01691
AAPL 1/24/16 ¤ 425.10 ¤ 425.10 ¤ 419.55 ¤ 420.41 19558500 ¤ 404.08 -¤ 7.00 -0.01637
AAPL 1/25/16 ¤ 454.44 ¤ 454.45 ¤ 443.73 ¤ 446.66 34225500 ¤ 429.31 ¤ 26.25 0.06243
AAPL 1/26/16 ¤ 448.36 ¤ 448.79 ¤ 443.14 ¤ 444.63 11570900 ¤ 427.36 -¤ 2.03 -0.00454
AAPL 1/27/16 ¤ 444.34 ¤ 448.48 ¤ 443.77 ¤ 447.28 10703900 ¤ 429.91 ¤ 2.64 0.00596
AAPL 1/30/16 ¤ 445.71 ¤ 453.90 ¤ 445.39 ¤ 453.01 13547900 ¤ 435.41 ¤ 5.73 0.01281
AAPL 1/31/16 ¤ 455.59 ¤ 458.24 ¤ 453.07 ¤ 456.48 13988700 ¤ 438.75 ¤ 3.47 0.00765
AAPL 2/1/16 ¤ 458.41 ¤ 458.99 ¤ 455.55 ¤ 456.19 9644500 ¤ 438.47 -¤ 0.29 -6.3E-4
AAPL 2/2/16 ¤ 455.90 ¤ 457.17 ¤ 453.98 ¤ 455.12 6671300 ¤ 437.44 -¤ 1.06 -0.00234
AAPL 2/3/16 ¤ 457.30 ¤ 460.00 ¤ 455.56 ¤ 459.68 10235700 ¤ 441.82 ¤ 4.56 0.01001
AAPL 2/6/16 ¤ 458.38 ¤ 464.98 ¤ 458.20 ¤ 463.97 8907600 ¤ 445.95 ¤ 4.29 0.00933
AAPL 2/7/16 ¤ 465.25 ¤ 469.75 ¤ 464.58 ¤ 468.83 11293700 ¤ 450.62 ¤ 4.85 0.01047
AAPL 2/8/16 ¤ 470.50 ¤ 476.79 ¤ 469.70 ¤ 476.68 14567500 ¤ 458.16 ¤ 7.85 0.01674
AAPL 2/9/16 ¤ 480.76 ¤ 496.75 ¤ 480.56 ¤ 493.17 31579100 ¤ 474.01 ¤ 16.49 0.03459
AAPL 2/10/16 ¤ 490.96 ¤ 497.62 ¤ 488.55 ¤ 493.42 22546500 ¤ 474.25 ¤ 0.25 5.0E-4
AAPL 2/13/16 ¤ 499.53 ¤ 503.83 ¤ 497.09 ¤ 502.60 18472000 ¤ 483.08 ¤ 9.18 0.0186
AAPL 2/14/16 ¤ 504.66 ¤ 509.56 ¤ 502.00 ¤ 509.46 16442800 ¤ 489.67 ¤ 6.85 0.01364
AAPL 2/15/16 ¤ 514.26 ¤ 526.29 ¤ 496.89 ¤ 497.67 53790000 ¤ 478.34 -¤ 11.79 -0.02314
AAPL 2/16/16 ¤ 491.50 ¤ 504.89 ¤ 486.63 ¤ 502.21 33734000 ¤ 482.70 ¤ 4.53 0.00912
AAPL 2/17/16 ¤ 503.11 ¤ 507.77 ¤ 500.30 ¤ 502.12 19135900 ¤ 482.61 -¤ 0.08 -1.7E-4
AAPL 2/21/16 ¤ 506.88 ¤ 514.85 ¤ 504.12 ¤ 514.85 21628400 ¤ 494.85 ¤ 12.73 0.02535
AAPL 2/22/16 ¤ 513.08 ¤ 515.49 ¤ 509.07 ¤ 513.04 17260800 ¤ 493.11 -¤ 1.81 -0.00351
AAPL 2/23/16 ¤ 515.08 ¤ 517.83 ¤ 509.50 ¤ 516.39 20286700 ¤ 496.33 ¤ 3.35 0.00652
AAPL 2/24/16 ¤ 519.67 ¤ 522.90 ¤ 518.64 ¤ 522.41 14824000 ¤ 502.12 ¤ 6.01 0.01165
AAPL 2/27/16 ¤ 521.31 ¤ 528.50 ¤ 516.28 ¤ 525.76 19556500 ¤ 505.34 ¤ 3.35 0.00641
AAPL 2/28/16 ¤ 527.96 ¤ 535.41 ¤ 525.85 ¤ 535.41 21442400 ¤ 514.61 ¤ 9.64 0.01835
AAPL 2/29/16 ¤ 541.56 ¤ 547.61 ¤ 535.70 ¤ 542.44 34000400 ¤ 521.37 ¤ 7.03 0.01313
AAPL 3/1/16 ¤ 548.17 ¤ 548.21 ¤ 538.77 ¤ 544.47 24402500 ¤ 523.32 ¤ 2.02 0.00374
AAPL 3/2/16 ¤ 544.24 ¤ 546.80 ¤ 542.52 ¤ 545.18 15418300 ¤ 524.00 ¤ 0.70 0.0013
AAPL 3/5/16 ¤ 545.42 ¤ 547.48 ¤ 526.00 ¤ 533.16 28897300 ¤ 512.45 -¤ 12.02 -0.02204
AAPL 3/6/16 ¤ 523.66 ¤ 533.69 ¤ 516.22 ¤ 530.26 28937100 ¤ 509.66 -¤ 2.89 -0.00543
AAPL 3/7/16 ¤ 536.80 ¤ 537.78 ¤ 523.30 ¤ 530.69 28518600 ¤ 510.08 ¤ 0.43 8.1E-4
AAPL 3/8/16 ¤ 534.69 ¤ 542.99 ¤ 532.12 ¤ 541.99 18444900 ¤ 520.94 ¤ 11.30 0.02129
AAPL 3/9/16 ¤ 544.21 ¤ 547.74 ¤ 543.11 ¤ 545.17 14961400 ¤ 523.99 ¤ 3.17 0.00586
AAPL 3/12/16 ¤ 548.98 ¤ 552.00 ¤ 547.00 ¤ 552.00 14545800 ¤ 530.56 ¤ 6.83 0.01252
AAPL 3/13/16 ¤ 557.54 ¤ 568.18 ¤ 555.75 ¤ 568.10 24673400 ¤ 546.03 ¤ 16.10 0.02916
AAPL 3/14/16 ¤ 578.05 ¤ 594.72 ¤ 575.40 ¤ 589.58 50673000 ¤ 566.68 ¤ 21.48 0.03781
AAPL 3/15/16 ¤ 599.61 ¤ 600.01 ¤ 578.55 ¤ 585.56 41418500 ¤ 562.81 -¤ 4.02 -0.00681
AAPL 3/16/16 ¤ 584.72 ¤ 589.20 ¤ 578.00 ¤ 585.57 29481700 ¤ 562.82 ¤ 0.01 1.0E-5
AAPL 3/19/16 ¤ 598.37 ¤ 601.77 ¤ 589.05 ¤ 601.10 32187000 ¤ 577.75 ¤ 15.53 0.02652
AAPL 3/20/16 ¤ 599.51 ¤ 606.90 ¤ 591.48 ¤ 605.96 29166500 ¤ 582.42 ¤ 4.86 0.00808
AAPL 3/21/16 ¤ 602.74 ¤ 609.65 ¤ 601.41 ¤ 602.50 23001500 ¤ 579.10 -¤ 3.46 -0.0057
AAPL 3/22/16 ¤ 597.78 ¤ 604.50 ¤ 595.53 ¤ 599.34 22281100 ¤ 576.06 -¤ 3.15 -0.00524
AAPL 3/23/16 ¤ 600.49 ¤ 601.80 ¤ 594.40 ¤ 596.05 15374600 ¤ 572.90 -¤ 3.29 -0.00548
AAPL 3/26/16 ¤ 599.79 ¤ 607.15 ¤ 595.26 ¤ 606.98 21276500 ¤ 583.40 ¤ 10.93 0.01833
AAPL 3/27/16 ¤ 606.18 ¤ 616.28 ¤ 606.06 ¤ 614.48 21683200 ¤ 590.61 ¤ 7.50 0.01235
AAPL 3/28/16 ¤ 618.38 ¤ 621.45 ¤ 610.31 ¤ 617.62 23409300 ¤ 593.63 ¤ 3.13 0.00511
AAPL 3/29/16 ¤ 612.78 ¤ 616.56 ¤ 607.23 ¤ 609.86 21722800 ¤ 586.17 -¤ 7.75 -0.01256
AAPL 3/30/16 ¤ 608.77 ¤ 610.56 ¤ 597.94 ¤ 599.55 26108500 ¤ 576.26 -¤ 10.31 -0.0169
AAPL 4/2/16 ¤ 601.83 ¤ 618.77 ¤ 600.38 ¤ 618.63 21369700 ¤ 594.60 ¤ 19.08 0.03182
AAPL 4/3/16 ¤ 627.30 ¤ 632.21 ¤ 622.51 ¤ 629.32 29805700 ¤ 604.87 ¤ 10.69 0.01728
AAPL 4/4/16 ¤ 624.35 ¤ 625.86 ¤ 617.00 ¤ 624.31 20463600 ¤ 600.06 -¤ 5.01 -0.00796
AAPL 4/5/16 ¤ 626.98 ¤ 634.66 ¤ 623.40 ¤ 633.68 22903500 ¤ 609.06 ¤ 9.37 0.015
AAPL 4/9/16 ¤ 626.13 ¤ 639.84 ¤ 625.30 ¤ 636.23 21340600 ¤ 611.52 ¤ 2.55 0.00402
AAPL 4/10/16 ¤ 639.93 ¤ 644.00 ¤ 626.00 ¤ 628.44 31775900 ¤ 604.03 -¤ 7.78 -0.01224
AAPL 4/11/16 ¤ 636.20 ¤ 636.87 ¤ 623.34 ¤ 626.20 24879100 ¤ 601.87 -¤ 2.24 -0.00356
AAPL 4/12/16 ¤ 625.00 ¤ 631.33 ¤ 620.50 ¤ 622.77 21940600 ¤ 598.58 -¤ 3.43 -0.00547
AAPL 4/13/16 ¤ 624.11 ¤ 624.70 ¤ 603.51 ¤ 605.23 30701600 ¤ 581.72 -¤ 17.54 -0.02816
AAPL 4/16/16 ¤ 610.06 ¤ 610.28 ¤ 578.25 ¤ 580.13 37528100 ¤ 557.59 -¤ 25.10 -0.04147
AAPL 4/17/16 ¤ 578.94 ¤ 610.00 ¤ 571.91 ¤ 609.70 36626000 ¤ 586.02 ¤ 29.57 0.05097
AAPL 4/18/16 ¤ 613.72 ¤ 620.25 ¤ 602.71 ¤ 608.34 34090400 ¤ 584.71 -¤ 1.36 -0.00223
AAPL 4/19/16 ¤ 600.22 ¤ 604.73 ¤ 584.52 ¤ 587.44 29811400 ¤ 564.62 -¤ 20.90 -0.03435
AAPL 4/20/16 ¤ 591.38 ¤ 594.62 ¤ 570.42 ¤ 572.98 36820900 ¤ 550.72 -¤ 14.46 -0.02461
AAPL 4/23/16 ¤ 570.61 ¤ 576.67 ¤ 556.62 ¤ 571.70 34518900 ¤ 549.49 -¤ 1.27 -0.00223
AAPL 4/24/16 ¤ 562.61 ¤ 567.69 ¤ 555.00 ¤ 560.28 38433900 ¤ 538.52 -¤ 11.42 -0.01997
AAPL 4/25/16 ¤ 615.64 ¤ 618.00 ¤ 606.00 ¤ 610.00 32349200 ¤ 586.30 ¤ 49.72 0.08874
AAPL 4/26/16 ¤ 614.27 ¤ 614.69 ¤ 602.13 ¤ 607.70 19145300 ¤ 584.09 -¤ 2.29 -0.00377
AAPL 4/27/16 ¤ 605.07 ¤ 606.18 ¤ 600.50 ¤ 603.00 14525800 ¤ 579.58 -¤ 4.70 -0.00773
AAPL 4/30/16 ¤ 597.80 ¤ 598.40 ¤ 583.00 ¤ 583.98 18076600 ¤ 561.29 -¤ 19.02 -0.03154
AAPL 5/1/16 ¤ 584.90 ¤ 596.76 ¤ 581.23 ¤ 582.13 21821400 ¤ 559.52 -¤ 1.85 -0.00316
AAPL 5/2/16 ¤ 580.24 ¤ 587.40 ¤ 578.86 ¤ 585.98 15263900 ¤ 563.22 ¤ 3.85 0.00661
AAPL 5/3/16 ¤ 590.50 ¤ 591.40 ¤ 580.30 ¤ 581.82 13948200 ¤ 559.22 -¤ 4.15 -0.00709
AAPL 5/4/16 ¤ 577.08 ¤ 578.36 ¤ 565.17 ¤ 565.25 18928300 ¤ 543.29 -¤ 16.57 -0.02847
AAPL 5/7/16 ¤ 561.50 ¤ 572.77 ¤ 561.23 ¤ 569.48 16432800 ¤ 547.36 ¤ 4.23 0.00748
AAPL 5/8/16 ¤ 569.58 ¤ 571.50 ¤ 558.73 ¤ 568.18 17759000 ¤ 546.11 -¤ 1.30 -0.00228
AAPL 5/9/16 ¤ 563.70 ¤ 573.98 ¤ 560.85 ¤ 569.18 17168000 ¤ 547.07 ¤ 1.00 0.00176
AAPL 5/10/16 ¤ 574.58 ¤ 575.88 ¤ 568.44 ¤ 570.52 11900000 ¤ 548.36 ¤ 1.34 0.00235
AAPL 5/11/16 ¤ 565.00 ¤ 574.47 ¤ 564.35 ¤ 566.71 14269500 ¤ 544.70 -¤ 3.80 -0.00667
AAPL 5/14/16 ¤ 562.57 ¤ 567.51 ¤ 557.60 ¤ 558.22 12593800 ¤ 536.54 -¤ 8.49 -0.01498
AAPL 5/15/16 ¤ 561.45 ¤ 563.22 ¤ 551.75 ¤ 553.17 17012000 ¤ 531.68 -¤ 5.05 -0.00904
AAPL 5/16/16 ¤ 554.05 ¤ 556.89 ¤ 541.04 ¤ 546.08 20032000 ¤ 524.87 -¤ 7.08 -0.01281
AAPL 5/17/16 ¤ 545.31 ¤ 547.50 ¤ 530.12 ¤ 530.12 25615000 ¤ 509.53 -¤ 15.96 -0.02922
AAPL 5/18/16 ¤ 533.96 ¤ 543.41 ¤ 522.18 ¤ 530.38 26153300 ¤ 509.78 ¤ 0.25 4.9E-4
AAPL 5/21/16 ¤ 534.50 ¤ 561.54 ¤ 534.05 ¤ 561.28 22539500 ¤ 539.48 ¤ 30.90 0.05826
AAPL 5/22/16 ¤ 569.55 ¤ 573.88 ¤ 552.58 ¤ 556.97 24816800 ¤ 535.33 -¤ 4.30 -0.00767
AAPL 5/23/16 ¤ 557.50 ¤ 572.80 ¤ 553.23 ¤ 570.56 20889200 ¤ 548.40 ¤ 13.58 0.02439
AAPL 5/24/16 ¤ 575.87 ¤ 576.50 ¤ 561.23 ¤ 565.32 17722500 ¤ 543.36 -¤ 5.23 -0.00918
AAPL 5/25/16 ¤ 564.59 ¤ 565.85 ¤ 558.47 ¤ 562.29 11732400 ¤ 540.45 -¤ 3.03 -0.00535
AAPL 5/29/16 ¤ 570.90 ¤ 574.00 ¤ 565.31 ¤ 572.27 13589600 ¤ 550.04 ¤ 9.98 0.01774
AAPL 5/30/16 ¤ 569.20 ¤ 579.99 ¤ 566.56 ¤ 579.17 18908200 ¤ 556.67 ¤ 6.89 0.01205
AAPL 5/31/16 ¤ 580.74 ¤ 581.50 ¤ 571.46 ¤ 577.73 17559800 ¤ 555.29 -¤ 1.43 -0.00248
AAPL 6/1/16 ¤ 569.16 ¤ 572.65 ¤ 560.52 ¤ 560.99 18606700 ¤ 539.20 -¤ 16.74 -0.02897
AAPL 6/4/16 ¤ 561.50 ¤ 567.50 ¤ 548.50 ¤ 564.29 19892700 ¤ 542.37 ¤ 3.29 0.00588
AAPL 6/5/16 ¤ 561.27 ¤ 566.47 ¤ 558.33 ¤ 562.83 13864800 ¤ 540.97 -¤ 1.45 -0.00258
AAPL 6/6/16 ¤ 567.77 ¤ 573.85 ¤ 565.50 ¤ 571.46 14337700 ¤ 549.26 ¤ 8.63 0.01533
AAPL 6/7/16 ¤ 577.29 ¤ 577.32 ¤ 570.50 ¤ 571.72 13563100 ¤ 549.51 ¤ 0.25 4.5E-4
AAPL 6/8/16 ¤ 571.60 ¤ 580.58 ¤ 569.00 ¤ 580.32 12411300 ¤ 557.78 ¤ 8.60 0.01504
AAPL 6/11/16 ¤ 587.72 ¤ 588.50 ¤ 570.63 ¤ 571.17 21116600 ¤ 548.98 -¤ 9.15 -0.01576
AAPL 6/12/16 ¤ 574.46 ¤ 576.62 ¤ 566.70 ¤ 576.16 15549300 ¤ 553.78 ¤ 4.99 0.00873
AAPL 6/13/16 ¤ 574.52 ¤ 578.48 ¤ 570.38 ¤ 572.16 10485000 ¤ 549.93 -¤ 4.00 -0.00694
AAPL 6/14/16 ¤ 571.24 ¤ 573.50 ¤ 567.26 ¤ 571.53 12341900 ¤ 549.33 -¤ 0.62 -0.0011
AAPL 6/15/16 ¤ 571.00 ¤ 574.62 ¤ 569.55 ¤ 574.13 11973400 ¤ 551.83 ¤ 2.60 0.00454
AAPL 6/18/16 ¤ 570.96 ¤ 587.89 ¤ 570.37 ¤ 585.78 15729000 ¤ 563.03 ¤ 11.65 0.02029
AAPL 6/19/16 ¤ 583.40 ¤ 590.00 ¤ 583.10 ¤ 587.41 12907300 ¤ 564.59 ¤ 1.63 0.00278
AAPL 6/20/16 ¤ 588.21 ¤ 589.25 ¤ 580.80 ¤ 585.74 12819400 ¤ 562.99 -¤ 1.66 -0.00284
AAPL 6/21/16 ¤ 585.44 ¤ 588.22 ¤ 577.44 ¤ 577.67 11655400 ¤ 555.23 -¤ 8.07 -0.01377
AAPL 6/22/16 ¤ 579.04 ¤ 582.19 ¤ 575.42 ¤ 582.10 10159700 ¤ 559.49 ¤ 4.43 0.00766
AAPL 6/25/16 ¤ 577.30 ¤ 579.80 ¤ 570.37 ¤ 570.77 10870800 ¤ 548.60 -¤ 11.33 -0.01946
AAPL 6/26/16 ¤ 571.33 ¤ 574.49 ¤ 567.33 ¤ 572.03 9876300 ¤ 549.81 ¤ 1.25 0.0022
AAPL 6/27/16 ¤ 575.00 ¤ 576.74 ¤ 571.92 ¤ 574.50 7249900 ¤ 552.18 ¤ 2.47 0.00431
AAPL 6/28/16 ¤ 571.67 ¤ 574.00 ¤ 565.61 ¤ 569.05 10101300 ¤ 546.94 -¤ 5.45 -0.00948
AAPL 6/29/16 ¤ 578.00 ¤ 584.00 ¤ 574.25 ¤ 584.00 15053600 ¤ 561.31 ¤ 14.95 0.02627
AAPL 7/2/16 ¤ 584.73 ¤ 593.47 ¤ 583.60 ¤ 592.52 14289000 ¤ 569.50 ¤ 8.51 0.01458
AAPL 7/3/16 ¤ 594.88 ¤ 600.00 ¤ 594.00 ¤ 599.41 8632600 ¤ 576.13 ¤ 6.88 0.01162
AAPL 7/5/16 ¤ 600.56 ¤ 614.34 ¤ 599.65 ¤ 609.94 17299400 ¤ 586.25 ¤ 10.53 0.01756
AAPL 7/6/16 ¤ 607.09 ¤ 608.44 ¤ 601.58 ¤ 605.88 14961800 ¤ 582.34 -¤ 4.06 -0.00665
AAPL 7/9/16 ¤ 605.30 ¤ 613.90 ¤ 604.11 ¤ 613.89 13550200 ¤ 590.04 ¤ 8.00 0.01322
AAPL 7/10/16 ¤ 617.97 ¤ 619.87 ¤ 605.31 ¤ 608.21 18284200 ¤ 584.58 -¤ 5.67 -0.00925
AAPL 7/11/16 ¤ 606.12 ¤ 607.66 ¤ 597.22 ¤ 604.43 16761500 ¤ 580.95 -¤ 3.78 -0.00621
AAPL 7/12/16 ¤ 600.24 ¤ 603.47 ¤ 592.68 ¤ 598.90 15287200 ¤ 575.64 -¤ 5.52 -0.00914
AAPL 7/13/16 ¤ 602.95 ¤ 607.19 ¤ 600.00 ¤ 604.97 11122400 ¤ 581.47 ¤ 6.07 0.01013
AAPL 7/16/16 ¤ 605.12 ¤ 611.62 ¤ 605.02 ¤ 606.91 10759300 ¤ 583.33 ¤ 1.93 0.0032
AAPL 7/17/16 ¤ 610.79 ¤ 611.50 ¤ 603.15 ¤ 606.94 10486600 ¤ 583.36 ¤ 0.03 4.0E-5
AAPL 7/18/16 ¤ 606.59 ¤ 608.34 ¤ 603.56 ¤ 606.26 9025000 ¤ 582.71 -¤ 0.68 -0.00112
AAPL 7/19/16 ¤ 611.28 ¤ 615.35 ¤ 606.00 ¤ 614.32 15602200 ¤ 590.46 ¤ 8.06 0.01329
AAPL 7/20/16 ¤ 613.03 ¤ 614.44 ¤ 603.70 ¤ 604.30 14195400 ¤ 580.83 -¤ 10.02 -0.01631
AAPL 7/23/16 ¤ 594.40 ¤ 605.90 ¤ 587.71 ¤ 603.83 17427700 ¤ 580.37 -¤ 0.46 -7.7E-4
AAPL 7/24/16 ¤ 607.38 ¤ 609.68 ¤ 598.51 ¤ 600.92 20183300 ¤ 577.58 -¤ 2.91 -0.00481
AAPL 7/25/16 ¤ 574.46 ¤ 580.80 ¤ 570.00 ¤ 574.97 31332600 ¤ 552.63 -¤ 25.94 -0.04318
AAPL 7/26/16 ¤ 579.76 ¤ 580.40 ¤ 570.36 ¤ 574.88 14522600 ¤ 552.55 -¤ 0.09 -1.5E-4
AAPL 7/27/16 ¤ 575.01 ¤ 585.83 ¤ 571.59 ¤ 585.16 14426300 ¤ 562.43 ¤ 10.28 0.01788
AAPL 7/30/16 ¤ 590.92 ¤ 599.44 ¤ 587.82 ¤ 595.03 13540800 ¤ 571.92 ¤ 9.87 0.01686
AAPL 7/31/16 ¤ 603.23 ¤ 611.70 ¤ 602.72 ¤ 610.76 16511700 ¤ 587.03 ¤ 15.73 0.02643
AAPL 8/1/16 ¤ 615.91 ¤ 616.40 ¤ 603.00 ¤ 606.81 13732200 ¤ 583.24 -¤ 3.95 -0.00646
AAPL 8/2/16 ¤ 602.84 ¤ 610.69 ¤ 600.25 ¤ 607.79 11862800 ¤ 584.18 ¤ 0.98 0.00161
AAPL 8/3/16 ¤ 613.63 ¤ 617.98 ¤ 611.56 ¤ 615.70 12318600 ¤ 591.78 ¤ 7.91 0.01301
AAPL 8/6/16 ¤ 617.29 ¤ 624.87 ¤ 615.26 ¤ 622.55 10789400 ¤ 598.37 ¤ 6.84 0.01112
AAPL 8/7/16 ¤ 622.77 ¤ 625.00 ¤ 618.04 ¤ 620.91 10373100 ¤ 596.79 -¤ 1.63 -0.00263
AAPL 8/8/16 ¤ 619.39 ¤ 623.88 ¤ 617.10 ¤ 619.86 8739500 ¤ 595.78 -¤ 1.04 -0.00169
AAPL 8/9/16 ¤ 617.85 ¤ 621.73 ¤ 617.80 ¤ 620.73 7915800 ¤ 599.18 ¤ 0.87 0.0014
AAPL 8/10/16 ¤ 618.71 ¤ 621.76 ¤ 618.70 ¤ 621.70 6962100 ¤ 600.12 ¤ 0.97 0.00156
AAPL 8/13/16 ¤ 623.39 ¤ 630.00 ¤ 623.25 ¤ 630.00 9958300 ¤ 608.13 ¤ 8.29 0.01335
AAPL 8/14/16 ¤ 631.87 ¤ 638.61 ¤ 630.21 ¤ 631.69 12148900 ¤ 609.76 ¤ 1.69 0.00268
AAPL 8/15/16 ¤ 631.30 ¤ 634.00 ¤ 627.75 ¤ 630.83 9190800 ¤ 608.93 -¤ 0.86 -0.00136
AAPL 8/16/16 ¤ 631.21 ¤ 636.76 ¤ 630.50 ¤ 636.34 9090500 ¤ 614.25 ¤ 5.50 0.00873
AAPL 8/17/16 ¤ 640.00 ¤ 648.19 ¤ 638.81 ¤ 648.11 15812900 ¤ 625.61 ¤ 11.77 0.01849
AAPL 8/20/16 ¤ 650.01 ¤ 665.15 ¤ 649.90 ¤ 665.15 21906600 ¤ 642.06 ¤ 17.04 0.02629
AAPL 8/21/16 ¤ 670.82 ¤ 674.88 ¤ 650.33 ¤ 656.06 29025700 ¤ 633.28 -¤ 9.09 -0.01366
AAPL 8/22/16 ¤ 654.42 ¤ 669.00 ¤ 648.11 ¤ 668.87 20190100 ¤ 645.65 ¤ 12.81 0.01952
AAPL 8/23/16 ¤ 666.11 ¤ 669.90 ¤ 661.15 ¤ 662.63 15004600 ¤ 639.62 -¤ 6.24 -0.00932
AAPL 8/24/16 ¤ 659.51 ¤ 669.48 ¤ 655.55 ¤ 663.22 15619300 ¤ 640.19 ¤ 0.59 8.9E-4
AAPL 8/27/16 ¤ 679.99 ¤ 680.87 ¤ 673.54 ¤ 675.68 15250300 ¤ 652.22 ¤ 12.45 0.01878
AAPL 8/28/16 ¤ 674.98 ¤ 676.10 ¤ 670.67 ¤ 674.80 9550600 ¤ 651.37 -¤ 0.87 -0.0013
AAPL 8/29/16 ¤ 675.25 ¤ 677.67 ¤ 672.60 ¤ 673.47 7243100 ¤ 650.09 -¤ 1.32 -0.00197
AAPL 8/30/16 ¤ 670.64 ¤ 671.55 ¤ 662.85 ¤ 663.87 10810700 ¤ 640.82 -¤ 9.60 -0.01425
AAPL 8/31/16 ¤ 667.25 ¤ 668.60 ¤ 657.25 ¤ 665.24 12082900 ¤ 642.14 ¤ 1.37 0.00206
AAPL 9/4/16 ¤ 665.76 ¤ 675.14 ¤ 664.50 ¤ 674.97 13139000 ¤ 651.54 ¤ 9.73 0.01462
AAPL 9/5/16 ¤ 675.57 ¤ 676.35 ¤ 669.60 ¤ 670.23 12013400 ¤ 646.96 -¤ 4.74 -0.00702
AAPL 9/6/16 ¤ 673.17 ¤ 678.29 ¤ 670.80 ¤ 676.27 13971300 ¤ 652.79 ¤ 6.03 0.00901
AAPL 9/7/16 ¤ 678.05 ¤ 682.48 ¤ 675.77 ¤ 680.44 11773800 ¤ 656.82 ¤ 4.17 0.00616
AAPL 9/10/16 ¤ 680.45 ¤ 683.29 ¤ 662.10 ¤ 662.74 17428500 ¤ 639.73 -¤ 17.70 -0.02601
AAPL 9/11/16 ¤ 665.11 ¤ 670.10 ¤ 656.50 ¤ 660.59 17999400 ¤ 637.66 -¤ 2.14 -0.00324
AAPL 9/12/16 ¤ 666.85 ¤ 669.90 ¤ 656.00 ¤ 669.79 25436900 ¤ 646.54 ¤ 9.19 0.01392
AAPL 9/13/16 ¤ 677.37 ¤ 685.50 ¤ 674.77 ¤ 682.98 21370000 ¤ 659.27 ¤ 13.19 0.01969
AAPL 9/14/16 ¤ 689.96 ¤ 696.98 ¤ 687.89 ¤ 691.28 21445500 ¤ 667.28 ¤ 8.29 0.01215
AAPL 9/17/16 ¤ 699.35 ¤ 699.80 ¤ 694.61 ¤ 699.78 14215400 ¤ 675.48 ¤ 8.50 0.01229
AAPL 9/18/16 ¤ 699.88 ¤ 702.33 ¤ 696.42 ¤ 701.91 13339400 ¤ 677.54 ¤ 2.13 0.00304
AAPL 9/19/16 ¤ 700.26 ¤ 703.99 ¤ 699.57 ¤ 702.10 11674100 ¤ 677.72 ¤ 0.19 2.7E-4
AAPL 9/20/16 ¤ 699.16 ¤ 700.06 ¤ 693.62 ¤ 698.70 12020300 ¤ 674.44 -¤ 3.39 -0.00484
AAPL 9/21/16 ¤ 702.41 ¤ 705.07 ¤ 699.36 ¤ 700.09 20413900 ¤ 675.78 ¤ 1.38 0.00198
AAPL 9/24/16 ¤ 686.86 ¤ 695.12 ¤ 683.00 ¤ 690.79 22848800 ¤ 666.81 -¤ 9.30 -0.01328
AAPL 9/25/16 ¤ 688.26 ¤ 692.78 ¤ 673.00 ¤ 673.54 18528200 ¤ 650.16 -¤ 17.25 -0.02497
AAPL 9/26/16 ¤ 668.74 ¤ 672.69 ¤ 661.20 ¤ 665.18 20589400 ¤ 642.09 -¤ 8.36 -0.01241
AAPL 9/27/16 ¤ 664.29 ¤ 682.17 ¤ 660.35 ¤ 681.32 21217500 ¤ 657.67 ¤ 16.14 0.02426
AAPL 9/28/16 ¤ 678.75 ¤ 681.11 ¤ 666.75 ¤ 667.10 19111100 ¤ 643.94 -¤ 14.22 -0.02087
AAPL 10/1/16 ¤ 671.16 ¤ 676.75 ¤ 656.50 ¤ 659.39 19414100 ¤ 636.50 -¤ 7.71 -0.01155
AAPL 10/2/16 ¤ 661.81 ¤ 666.35 ¤ 650.65 ¤ 661.31 22428300 ¤ 638.35 ¤ 1.91 0.00291
AAPL 10/3/16 ¤ 664.86 ¤ 671.86 ¤ 662.63 ¤ 671.45 15152900 ¤ 648.14 ¤ 10.14 0.01533
AAPL 10/4/16 ¤ 671.25 ¤ 674.25 ¤ 665.55 ¤ 666.80 13240200 ¤ 643.65 -¤ 4.65 -0.00692
AAPL 10/5/16 ¤ 665.20 ¤ 666.00 ¤ 651.28 ¤ 652.59 21214500 ¤ 629.93 -¤ 14.20 -0.02131
AAPL 10/8/16 ¤ 646.88 ¤ 647.56 ¤ 636.11 ¤ 638.17 22785500 ¤ 616.01 -¤ 14.42 -0.02209
AAPL 10/9/16 ¤ 638.65 ¤ 640.49 ¤ 623.55 ¤ 635.85 29949900 ¤ 613.77 -¤ 2.31 -0.00363
AAPL 10/10/16 ¤ 639.74 ¤ 644.98 ¤ 637.00 ¤ 640.91 18227000 ¤ 618.66 ¤ 5.05 0.00795
AAPL 10/11/16 ¤ 646.50 ¤ 647.20 ¤ 628.10 ¤ 628.10 19502900 ¤ 606.29 -¤ 12.80 -0.01998
AAPL 10/12/16 ¤ 629.56 ¤ 635.38 ¤ 625.30 ¤ 629.71 16429100 ¤ 607.85 ¤ 1.61 0.00256
AAPL 10/15/16 ¤ 632.35 ¤ 635.13 ¤ 623.85 ¤ 634.76 15446500 ¤ 612.72 ¤ 5.04 0.00801
AAPL 10/16/16 ¤ 635.37 ¤ 650.30 ¤ 631.00 ¤ 649.79 19634700 ¤ 627.23 ¤ 15.03 0.02367
AAPL 10/17/16 ¤ 648.87 ¤ 652.79 ¤ 644.00 ¤ 644.61 13894200 ¤ 622.23 -¤ 5.17 -0.00797
AAPL 10/18/16 ¤ 639.59 ¤ 642.06 ¤ 630.00 ¤ 632.64 17022300 ¤ 610.68 -¤ 11.97 -0.01856
AAPL 10/19/16 ¤ 631.05 ¤ 631.77 ¤ 609.62 ¤ 609.84 26574500 ¤ 588.67 -¤ 22.80 -0.03603
AAPL 10/22/16 ¤ 612.42 ¤ 635.38 ¤ 610.76 ¤ 634.03 19526100 ¤ 612.02 ¤ 24.18 0.03966
AAPL 10/23/16 ¤ 631.00 ¤ 633.90 ¤ 611.70 ¤ 613.36 25255200 ¤ 592.06 -¤ 20.67 -0.0326
AAPL 10/24/16 ¤ 621.44 ¤ 626.55 ¤ 610.64 ¤ 616.83 19947400 ¤ 595.41 ¤ 3.47 0.00565
AAPL 10/25/16 ¤ 620.00 ¤ 622.00 ¤ 605.55 ¤ 609.54 23440200 ¤ 588.38 -¤ 7.29 -0.01181
AAPL 10/26/16 ¤ 609.43 ¤ 614.00 ¤ 591.00 ¤ 604.00 36372600 ¤ 583.03 -¤ 5.53 -0.00908
AAPL 10/31/16 ¤ 594.88 ¤ 601.96 ¤ 587.70 ¤ 595.32 18214400 ¤ 574.65 -¤ 8.67 -0.01437
AAPL 11/1/16 ¤ 598.22 ¤ 603.00 ¤ 594.17 ¤ 596.54 12903500 ¤ 575.83 ¤ 1.21 0.00204
AAPL 11/2/16 ¤ 595.89 ¤ 596.95 ¤ 574.75 ¤ 576.80 21406200 ¤ 556.77 -¤ 19.74 -0.03309
AAPL 11/5/16 ¤ 583.52 ¤ 587.77 ¤ 577.60 ¤ 584.62 18897700 ¤ 564.32 ¤ 7.82 0.01355
AAPL 11/6/16 ¤ 590.23 ¤ 590.74 ¤ 580.09 ¤ 582.85 13389900 ¤ 562.61 -¤ 1.76 -0.00302
AAPL 11/7/16 ¤ 573.84 ¤ 574.54 ¤ 555.75 ¤ 558.00 28344600 ¤ 541.09 -¤ 24.85 -0.04263
AAPL 11/8/16 ¤ 560.63 ¤ 562.23 ¤ 535.29 ¤ 537.75 37719500 ¤ 521.45 -¤ 20.25 -0.03629
AAPL 11/9/16 ¤ 540.42 ¤ 554.88 ¤ 533.72 ¤ 547.06 33211200 ¤ 530.48 ¤ 9.30 0.01731
AAPL 11/12/16 ¤ 554.15 ¤ 554.50 ¤ 538.65 ¤ 542.83 18421500 ¤ 526.38 -¤ 4.22 -0.00773
AAPL 11/13/16 ¤ 538.91 ¤ 550.48 ¤ 536.36 ¤ 542.90 19033900 ¤ 526.44 ¤ 0.06 1.2E-4
AAPL 11/14/16 ¤ 545.50 ¤ 547.45 ¤ 536.18 ¤ 536.88 17041800 ¤ 520.61 -¤ 6.01 -0.01108
AAPL 11/15/16 ¤ 537.53 ¤ 539.50 ¤ 522.62 ¤ 525.62 28211100 ¤ 509.69 -¤ 11.26 -0.02097
AAPL 11/16/16 ¤ 525.20 ¤ 530.00 ¤ 505.75 ¤ 527.68 45246200 ¤ 511.69 ¤ 2.05 0.00391
AAPL 11/19/16 ¤ 540.71 ¤ 567.50 ¤ 539.88 ¤ 565.73 29404200 ¤ 548.58 ¤ 38.05 0.0721
AAPL 11/20/16 ¤ 571.91 ¤ 571.95 ¤ 554.58 ¤ 560.91 22955500 ¤ 543.91 -¤ 4.82 -0.00851
AAPL 11/21/16 ¤ 564.25 ¤ 567.37 ¤ 556.60 ¤ 561.70 13321500 ¤ 544.67 ¤ 0.79 0.0014
AAPL 11/23/16 ¤ 567.17 ¤ 572.00 ¤ 562.60 ¤ 571.50 9743800 ¤ 554.18 ¤ 9.79 0.01744
AAPL 11/26/16 ¤ 575.90 ¤ 590.00 ¤ 573.71 ¤ 589.53 22520700 ¤ 571.66 ¤ 18.03 0.03154
AAPL 11/27/16 ¤ 589.55 ¤ 590.42 ¤ 580.10 ¤ 584.78 19047500 ¤ 567.06 -¤ 4.75 -0.00805
AAPL 11/28/16 ¤ 577.27 ¤ 585.80 ¤ 572.26 ¤ 582.94 18602300 ¤ 565.27 -¤ 1.83 -0.00314
AAPL 11/29/16 ¤ 590.22 ¤ 594.25 ¤ 585.25 ¤ 589.36 18382100 ¤ 571.50 ¤ 6.41 0.01101
AAPL 11/30/16 ¤ 586.79 ¤ 588.40 ¤ 582.68 ¤ 585.28 13975700 ¤ 567.54 -¤ 4.08 -0.00692
AAPL 12/3/16 ¤ 593.65 ¤ 594.59 ¤ 585.50 ¤ 586.19 13010000 ¤ 568.42 ¤ 0.91 0.00155
AAPL 12/4/16 ¤ 581.80 ¤ 581.80 ¤ 572.13 ¤ 575.85 19895300 ¤ 558.40 -¤ 10.34 -0.01763
AAPL 12/5/16 ¤ 568.91 ¤ 569.25 ¤ 538.77 ¤ 538.79 37308500 ¤ 522.46 -¤ 37.06 -0.06435
AAPL 12/6/16 ¤ 528.94 ¤ 553.31 ¤ 518.63 ¤ 547.24 42043300 ¤ 530.65 ¤ 8.45 0.01568
AAPL 12/7/16 ¤ 553.40 ¤ 555.20 ¤ 530.00 ¤ 533.25 28108600 ¤ 517.09 -¤ 13.99 -0.02556
AAPL 12/10/16 ¤ 525.00 ¤ 538.51 ¤ 521.58 ¤ 529.82 22517300 ¤ 513.76 -¤ 3.42 -0.00643
AAPL 12/11/16 ¤ 539.77 ¤ 549.56 ¤ 537.37 ¤ 541.39 21155200 ¤ 524.98 ¤ 11.56 0.02183
AAPL 12/12/16 ¤ 547.77 ¤ 548.00 ¤ 536.27 ¤ 539.00 17398000 ¤ 522.66 -¤ 2.38 -0.00441
AAPL 12/13/16 ¤ 531.15 ¤ 537.64 ¤ 525.80 ¤ 529.69 22330700 ¤ 513.64 -¤ 9.30 -0.01727
AAPL 12/14/16 ¤ 514.75 ¤ 518.13 ¤ 505.58 ¤ 509.79 36056400 ¤ 494.34 -¤ 19.90 -0.03756
AAPL 12/17/16 ¤ 508.93 ¤ 520.00 ¤ 501.23 ¤ 518.83 27057400 ¤ 503.10 ¤ 9.04 0.01773
AAPL 12/18/16 ¤ 525.00 ¤ 534.90 ¤ 520.25 ¤ 533.90 22345900 ¤ 517.72 ¤ 15.06 0.02904
AAPL 12/19/16 ¤ 531.47 ¤ 533.70 ¤ 525.50 ¤ 526.31 16048900 ¤ 510.36 -¤ 7.59 -0.01421
AAPL 12/20/16 ¤ 530.00 ¤ 530.20 ¤ 518.88 ¤ 521.73 17203200 ¤ 505.92 -¤ 4.57 -0.0087
AAPL 12/21/16 ¤ 512.47 ¤ 519.67 ¤ 510.24 ¤ 519.33 21295300 ¤ 503.59 -¤ 2.39 -0.0046
AAPL 12/24/16 ¤ 520.35 ¤ 524.25 ¤ 518.71 ¤ 520.17 6276900 ¤ 504.40 ¤ 0.83 0.00161
AAPL 12/26/16 ¤ 519.00 ¤ 519.46 ¤ 511.12 ¤ 513.00 10801300 ¤ 497.45 -¤ 7.16 -0.01378
AAPL 12/27/16 ¤ 513.54 ¤ 516.25 ¤ 504.66 ¤ 515.06 16254300 ¤ 499.45 ¤ 2.05 0.00401
AAPL 12/28/16 ¤ 510.29 ¤ 514.48 ¤ 508.12 ¤ 509.59 12652800 ¤ 494.14 -¤ 5.46 -0.01062
AAPL 12/31/16 ¤ 510.53 ¤ 535.40 ¤ 509.00 ¤ 532.17 23553300 ¤ 516.04 ¤ 22.58 0.04431
AAPL 1/2/17 ¤ 553.82 ¤ 555.00 ¤ 541.63 ¤ 549.03 20018500 ¤ 532.39 ¤ 16.86 0.03168
AAPL 1/3/17 ¤ 547.88 ¤ 549.67 ¤ 541.00 ¤ 542.10 12605900 ¤ 525.67 -¤ 6.92 -0.01262
AAPL 1/4/17 ¤ 536.97 ¤ 538.63 ¤ 525.83 ¤ 527.00 21226200 ¤ 511.03 -¤ 15.10 -0.02785
AAPL 1/7/17 ¤ 522.00 ¤ 529.30 ¤ 515.20 ¤ 523.90 17291300 ¤ 508.02 -¤ 3.10 -0.00588
AAPL 1/8/17 ¤ 529.21 ¤ 531.89 ¤ 521.25 ¤ 525.31 16382400 ¤ 509.39 ¤ 1.40 0.00269
AAPL 1/9/17 ¤ 522.50 ¤ 525.01 ¤ 515.99 ¤ 517.10 14557300 ¤ 501.43 -¤ 8.20 -0.01562
AAPL 1/10/17 ¤ 528.55 ¤ 528.72 ¤ 515.52 ¤ 523.51 21469500 ¤ 507.64 ¤ 6.40 0.01239
AAPL 1/11/17 ¤ 521.00 ¤ 525.32 ¤ 519.02 ¤ 520.30 12518100 ¤ 504.53 -¤ 3.21 -0.00613
AAPL 1/14/17 ¤ 502.68 ¤ 507.50 ¤ 498.51 ¤ 501.75 26221700 ¤ 486.54 -¤ 18.55 -0.03565
AAPL 1/15/17 ¤ 498.30 ¤ 498.99 ¤ 483.38 ¤ 485.92 31313300 ¤ 471.19 -¤ 15.83 -0.03154
AAPL 1/16/17 ¤ 494.64 ¤ 509.44 ¤ 492.50 ¤ 506.09 24671600 ¤ 490.75 ¤ 20.17 0.0415
AAPL 1/17/17 ¤ 510.31 ¤ 510.75 ¤ 502.03 ¤ 502.68 16202800 ¤ 487.44 -¤ 3.40 -0.00673
AAPL 1/18/17 ¤ 498.52 ¤ 502.22 ¤ 496.40 ¤ 500.00 16890100 ¤ 484.85 -¤ 2.68 -0.00533
AAPL 1/22/17 ¤ 504.56 ¤ 507.88 ¤ 496.63 ¤ 504.77 16483800 ¤ 489.47 ¤ 4.76 0.00953
AAPL 1/23/17 ¤ 508.81 ¤ 514.99 ¤ 504.77 ¤ 514.01 30768200 ¤ 498.43 ¤ 9.24 0.0183
AAPL 1/24/17 ¤ 460.00 ¤ 465.73 ¤ 450.25 ¤ 450.50 52173300 ¤ 436.85 -¤ 63.51 -0.12355
AAPL 1/25/17 ¤ 451.69 ¤ 456.23 ¤ 435.00 ¤ 439.88 43143800 ¤ 426.55 -¤ 10.62 -0.02357
AAPL 1/28/17 ¤ 437.83 ¤ 453.21 ¤ 435.86 ¤ 449.83 28054200 ¤ 436.20 ¤ 9.94 0.02261
AAPL 1/29/17 ¤ 458.50 ¤ 460.20 ¤ 452.12 ¤ 458.27 20398500 ¤ 444.38 ¤ 8.44 0.01876
AAPL 1/30/17 ¤ 457.00 ¤ 462.60 ¤ 454.50 ¤ 456.83 14898400 ¤ 442.98 -¤ 1.44 -0.00314
AAPL 1/31/17 ¤ 456.98 ¤ 459.28 ¤ 454.98 ¤ 455.49 11404800 ¤ 441.68 -¤ 1.33 -0.00293
AAPL 2/1/17 ¤ 459.11 ¤ 459.48 ¤ 448.35 ¤ 453.62 19267300 ¤ 439.87 -¤ 1.87 -0.0041
AAPL 2/4/17 ¤ 453.91 ¤ 455.94 ¤ 442.00 ¤ 442.32 17039900 ¤ 428.91 -¤ 11.30 -0.02491
AAPL 2/5/17 ¤ 444.05 ¤ 459.74 ¤ 442.22 ¤ 457.84 20476700 ¤ 443.96 ¤ 15.52 0.03508
AAPL 2/6/17 ¤ 456.47 ¤ 466.50 ¤ 452.58 ¤ 457.35 21203800 ¤ 443.49 -¤ 0.48 -0.00107
AAPL 2/7/17 ¤ 463.25 ¤ 470.00 ¤ 454.12 ¤ 468.22 25163600 ¤ 456.67 ¤ 10.87 0.02376
AAPL 2/8/17 ¤ 474.00 ¤ 478.81 ¤ 468.25 ¤ 474.98 22612800 ¤ 463.27 ¤ 6.75 0.01443
AAPL 2/11/17 ¤ 476.50 ¤ 484.94 ¤ 473.25 ¤ 479.93 18481800 ¤ 468.10 ¤ 4.94 0.01042
AAPL 2/12/17 ¤ 479.51 ¤ 482.38 ¤ 467.74 ¤ 467.90 21751900 ¤ 456.36 -¤ 12.03 -0.02506
AAPL 2/13/17 ¤ 467.21 ¤ 473.64 ¤ 463.22 ¤ 467.01 16971700 ¤ 455.49 -¤ 0.88 -0.0019
AAPL 2/14/17 ¤ 464.52 ¤ 471.64 ¤ 464.02 ¤ 466.59 12688400 ¤ 455.08 -¤ 0.42 -8.9E-4
AAPL 2/15/17 ¤ 468.85 ¤ 470.16 ¤ 459.92 ¤ 460.16 13990900 ¤ 448.81 -¤ 6.42 -0.01378
AAPL 2/19/17 ¤ 461.10 ¤ 462.73 ¤ 453.85 ¤ 459.99 15563700 ¤ 448.65 -¤ 0.17 -3.6E-4
AAPL 2/20/17 ¤ 457.69 ¤ 457.69 ¤ 448.80 ¤ 448.85 17010800 ¤ 437.78 -¤ 11.14 -0.02421
AAPL 2/21/17 ¤ 446.00 ¤ 449.17 ¤ 442.82 ¤ 446.06 15970800 ¤ 435.06 -¤ 2.79 -0.00621
AAPL 2/22/17 ¤ 449.25 ¤ 451.60 ¤ 446.60 ¤ 450.81 11809100 ¤ 439.69 ¤ 4.75 0.01064
AAPL 2/25/17 ¤ 453.85 ¤ 455.12 ¤ 442.57 ¤ 442.80 13306400 ¤ 431.88 -¤ 8.00 -0.01776
AAPL 2/26/17 ¤ 443.82 ¤ 451.54 ¤ 437.66 ¤ 448.97 17910700 ¤ 437.90 ¤ 6.17 0.01393
AAPL 2/27/17 ¤ 448.43 ¤ 452.44 ¤ 440.65 ¤ 444.57 20976800 ¤ 433.61 -¤ 4.40 -0.0098
AAPL 2/28/17 ¤ 444.05 ¤ 447.87 ¤ 441.40 ¤ 441.40 11518400 ¤ 430.52 -¤ 3.17 -0.00713
AAPL 3/1/17 ¤ 438.00 ¤ 438.18 ¤ 429.98 ¤ 430.47 19730300 ¤ 419.86 -¤ 10.92 -0.02476
AAPL 3/4/17 ¤ 427.80 ¤ 428.20 ¤ 419.00 ¤ 420.05 20812700 ¤ 409.69 -¤ 10.42 -0.0242
AAPL 3/5/17 ¤ 421.48 ¤ 435.19 ¤ 420.75 ¤ 431.14 22801200 ¤ 420.51 ¤ 11.09 0.0264
AAPL 3/6/17 ¤ 434.51 ¤ 435.25 ¤ 424.43 ¤ 425.66 16437500 ¤ 415.16 -¤ 5.47 -0.01271
AAPL 3/7/17 ¤ 424.50 ¤ 432.01 ¤ 421.06 ¤ 430.58 16731200 ¤ 419.96 ¤ 4.91 0.01155
AAPL 3/8/17 ¤ 429.80 ¤ 435.43 ¤ 428.61 ¤ 431.72 13981500 ¤ 421.07 ¤ 1.14 0.00264
AAPL 3/11/17 ¤ 429.75 ¤ 439.01 ¤ 425.14 ¤ 437.87 16937000 ¤ 427.07 ¤ 6.14 0.01424
AAPL 3/12/17 ¤ 435.60 ¤ 438.88 ¤ 427.57 ¤ 428.43 16639700 ¤ 417.87 -¤ 9.44 -0.02155
AAPL 3/13/17 ¤ 428.45 ¤ 434.50 ¤ 425.36 ¤ 428.35 14483900 ¤ 417.79 -¤ 0.07 -1.8E-4
AAPL 3/14/17 ¤ 432.83 ¤ 434.64 ¤ 430.45 ¤ 432.50 10852700 ¤ 421.84 ¤ 4.14 0.00968
AAPL 3/15/17 ¤ 437.93 ¤ 444.23 ¤ 437.25 ¤ 443.66 22998600 ¤ 432.72 ¤ 11.16 0.0258
AAPL 3/18/17 ¤ 441.45 ¤ 457.46 ¤ 441.20 ¤ 455.72 21649900 ¤ 444.48 ¤ 12.06 0.02718
AAPL 3/19/17 ¤ 459.50 ¤ 460.97 ¤ 448.50 ¤ 454.49 18813400 ¤ 443.28 -¤ 1.23 -0.00269
AAPL 3/20/17 ¤ 457.42 ¤ 457.63 ¤ 449.59 ¤ 452.08 11023600 ¤ 440.93 -¤ 2.41 -0.0053
AAPL 3/21/17 ¤ 450.22 ¤ 457.98 ¤ 450.10 ¤ 452.73 13687700 ¤ 441.57 ¤ 0.65 0.00143
AAPL 3/22/17 ¤ 454.58 ¤ 462.10 ¤ 453.11 ¤ 461.91 14110900 ¤ 450.52 ¤ 9.18 0.02027
AAPL 3/25/17 ¤ 464.69 ¤ 469.95 ¤ 461.78 ¤ 463.58 17897700 ¤ 452.15 ¤ 1.66 0.00361
AAPL 3/26/17 ¤ 465.44 ¤ 465.84 ¤ 460.53 ¤ 461.14 10510500 ¤ 449.77 -¤ 2.44 -0.00526
AAPL 3/27/17 ¤ 456.46 ¤ 456.80 ¤ 450.73 ¤ 452.08 11829900 ¤ 440.93 -¤ 9.06 -0.01964
AAPL 3/28/17 ¤ 449.82 ¤ 451.82 ¤ 441.62 ¤ 442.66 15815700 ¤ 431.74 -¤ 9.41 -0.02083
AAPL 4/1/17 ¤ 441.90 ¤ 443.70 ¤ 427.74 ¤ 428.91 13919000 ¤ 418.33 -¤ 13.75 -0.03106
AAPL 4/2/17 ¤ 427.60 ¤ 438.14 ¤ 426.40 ¤ 429.79 18911400 ¤ 419.19 ¤ 0.87 0.00205
AAPL 4/3/17 ¤ 431.37 ¤ 437.28 ¤ 430.31 ¤ 431.99 12972000 ¤ 421.34 ¤ 2.19 0.00511
AAPL 4/4/17 ¤ 433.76 ¤ 435.00 ¤ 425.25 ¤ 427.72 12801700 ¤ 417.17 -¤ 4.26 -0.00988
AAPL 4/5/17 ¤ 424.50 ¤ 424.95 ¤ 419.68 ¤ 423.20 13703400 ¤ 412.76 -¤ 4.52 -0.01056
AAPL 4/8/17 ¤ 424.85 ¤ 427.50 ¤ 422.49 ¤ 426.21 10743900 ¤ 415.70 ¤ 3.00 0.00711
AAPL 4/9/17 ¤ 426.36 ¤ 428.50 ¤ 422.75 ¤ 426.98 10950500 ¤ 416.45 ¤ 0.77 0.0018
AAPL 4/10/17 ¤ 428.10 ¤ 437.06 ¤ 426.01 ¤ 435.69 13426000 ¤ 424.95 ¤ 8.70 0.02039
AAPL 4/11/17 ¤ 433.72 ¤ 437.99 ¤ 431.20 ¤ 434.33 11727300 ¤ 423.62 -¤ 1.36 -0.00312
AAPL 4/12/17 ¤ 434.15 ¤ 434.15 ¤ 429.09 ¤ 429.80 8521900 ¤ 419.20 -¤ 4.52 -0.01042
AAPL 4/15/17 ¤ 427.00 ¤ 427.89 ¤ 419.55 ¤ 419.85 11340000 ¤ 409.50 -¤ 9.94 -0.02315
AAPL 4/16/17 ¤ 421.57 ¤ 426.61 ¤ 420.57 ¤ 426.24 10920400 ¤ 415.73 ¤ 6.38 0.01521
AAPL 4/17/17 ¤ 420.27 ¤ 420.60 ¤ 398.11 ¤ 402.80 33752000 ¤ 392.87 -¤ 23.44 -0.05499
AAPL 4/18/17 ¤ 404.99 ¤ 405.79 ¤ 389.74 ¤ 392.05 23796400 ¤ 382.38 -¤ 10.75 -0.02668
AAPL 4/19/17 ¤ 387.97 ¤ 399.60 ¤ 385.10 ¤ 390.53 21759800 ¤ 380.90 -¤ 1.52 -0.00387
AAPL 4/22/17 ¤ 392.64 ¤ 402.20 ¤ 391.27 ¤ 398.67 15354300 ¤ 388.84 ¤ 8.14 0.02084
AAPL 4/23/17 ¤ 403.99 ¤ 408.38 ¤ 398.81 ¤ 406.13 23722800 ¤ 396.12 ¤ 7.45 0.01871
AAPL 4/24/17 ¤ 393.54 ¤ 415.25 ¤ 392.50 ¤ 405.46 34630400 ¤ 395.46 -¤ 0.67 -0.00164
AAPL 4/25/17 ¤ 411.23 ¤ 413.94 ¤ 407.00 ¤ 408.38 13744200 ¤ 398.31 ¤ 2.92 0.0072
AAPL 4/26/17 ¤ 409.81 ¤ 418.77 ¤ 408.25 ¤ 417.20 27289200 ¤ 406.91 ¤ 8.81 0.02159
AAPL 4/29/17 ¤ 420.45 ¤ 433.62 ¤ 420.00 ¤ 430.12 22868800 ¤ 419.51 ¤ 12.92 0.03096
AAPL 4/30/17 ¤ 435.10 ¤ 445.25 ¤ 432.07 ¤ 442.78 24697800 ¤ 431.86 ¤ 12.66 0.02943
AAPL 5/1/17 ¤ 444.46 ¤ 444.93 ¤ 434.39 ¤ 439.29 18103900 ¤ 428.46 -¤ 3.48 -0.00788
AAPL 5/2/17 ¤ 441.78 ¤ 448.59 ¤ 440.63 ¤ 445.52 15065300 ¤ 434.53 ¤ 6.22 0.01418
AAPL 5/3/17 ¤ 451.31 ¤ 453.23 ¤ 449.15 ¤ 449.98 12903600 ¤ 438.88 ¤ 4.46 0.01001
AAPL 5/6/17 ¤ 455.71 ¤ 462.20 ¤ 454.31 ¤ 460.71 17737200 ¤ 449.35 ¤ 10.73 0.02384
AAPL 5/7/17 ¤ 464.97 ¤ 465.75 ¤ 453.70 ¤ 458.66 17276900 ¤ 447.35 -¤ 2.04 -0.00444
AAPL 5/8/17 ¤ 459.04 ¤ 465.37 ¤ 455.81 ¤ 463.84 16878500 ¤ 452.40 ¤ 5.17 0.01129
AAPL 5/9/17 ¤ 459.81 ¤ 463.00 ¤ 455.58 ¤ 456.77 14231700 ¤ 448.46 -¤ 7.06 -0.01524
AAPL 5/10/17 ¤ 457.97 ¤ 459.71 ¤ 450.48 ¤ 452.97 11959000 ¤ 444.72 -¤ 3.79 -0.00831
AAPL 5/13/17 ¤ 451.51 ¤ 457.90 ¤ 451.50 ¤ 454.74 11319600 ¤ 446.46 ¤ 1.76 0.0039
AAPL 5/14/17 ¤ 453.85 ¤ 455.20 ¤ 442.15 ¤ 443.86 15968500 ¤ 435.78 -¤ 10.88 -0.02392
AAPL 5/15/17 ¤ 439.16 ¤ 441.00 ¤ 422.36 ¤ 428.85 26486200 ¤ 421.04 -¤ 15.01 -0.03381
AAPL 5/16/17 ¤ 423.24 ¤ 437.85 ¤ 418.90 ¤ 434.58 21543000 ¤ 426.67 ¤ 5.72 0.01336
AAPL 5/17/17 ¤ 439.05 ¤ 440.09 ¤ 431.01 ¤ 433.26 15282300 ¤ 425.37 -¤ 1.31 -0.00303
AAPL 5/20/17 ¤ 431.91 ¤ 445.80 ¤ 430.10 ¤ 442.93 16127800 ¤ 434.87 ¤ 9.67 0.02231
AAPL 5/21/17 ¤ 438.15 ¤ 445.48 ¤ 434.20 ¤ 439.66 16286500 ¤ 431.66 -¤ 3.26 -0.00738
AAPL 5/22/17 ¤ 444.05 ¤ 448.35 ¤ 438.22 ¤ 441.35 15822800 ¤ 433.32 ¤ 1.69 0.00384
AAPL 5/23/17 ¤ 435.95 ¤ 446.16 ¤ 435.79 ¤ 442.14 12607900 ¤ 434.09 ¤ 0.78 0.00178
AAPL 5/24/17 ¤ 440.85 ¤ 445.66 ¤ 440.36 ¤ 445.15 9863100 ¤ 437.05 ¤ 3.00 0.0068
AAPL 5/28/17 ¤ 449.90 ¤ 451.11 ¤ 440.85 ¤ 441.44 13790900 ¤ 433.40 -¤ 3.70 -0.00833
AAPL 5/29/17 ¤ 440.00 ¤ 447.50 ¤ 439.40 ¤ 444.95 11806300 ¤ 436.85 ¤ 3.50 0.00795
AAPL 5/30/17 ¤ 445.65 ¤ 454.50 ¤ 444.51 ¤ 451.58 12625700 ¤ 443.36 ¤ 6.63 0.0149
AAPL 5/31/17 ¤ 452.50 ¤ 457.10 ¤ 449.50 ¤ 449.73 13725100 ¤ 441.54 -¤ 1.84 -0.00409
AAPL 6/3/17 ¤ 450.73 ¤ 452.36 ¤ 442.48 ¤ 450.72 13298300 ¤ 442.52 ¤ 0.99 0.0022
AAPL 6/4/17 ¤ 453.22 ¤ 454.43 ¤ 447.39 ¤ 449.31 10454600 ¤ 441.13 -¤ 1.41 -0.00312
AAPL 6/5/17 ¤ 445.65 ¤ 450.72 ¤ 443.71 ¤ 445.11 10378200 ¤ 437.01 -¤ 4.19 -0.00934
AAPL 6/6/17 ¤ 445.47 ¤ 447.00 ¤ 434.05 ¤ 438.46 14890500 ¤ 430.48 -¤ 6.65 -0.01494
AAPL 6/7/17 ¤ 436.50 ¤ 443.24 ¤ 432.77 ¤ 441.81 14447700 ¤ 433.77 ¤ 3.35 0.00764
AAPL 6/10/17 ¤ 444.73 ¤ 449.08 ¤ 436.80 ¤ 438.89 16076900 ¤ 430.90 -¤ 2.92 -0.0066
AAPL 6/11/17 ¤ 435.74 ¤ 442.76 ¤ 433.32 ¤ 437.60 10218300 ¤ 429.63 -¤ 1.28 -0.00293
AAPL 6/12/17 ¤ 439.50 ¤ 441.25 ¤ 431.50 ¤ 432.19 9472400 ¤ 424.32 -¤ 5.41 -0.01236
AAPL 6/13/17 ¤ 432.50 ¤ 437.14 ¤ 428.75 ¤ 435.96 10208300 ¤ 428.02 ¤ 3.76 0.00872
AAPL 6/14/17 ¤ 435.40 ¤ 436.29 ¤ 428.50 ¤ 430.05 9709500 ¤ 422.22 -¤ 5.90 -0.01355
AAPL 6/17/17 ¤ 431.44 ¤ 435.70 ¤ 430.36 ¤ 432.00 9264800 ¤ 424.14 ¤ 1.94 0.00453
AAPL 6/18/17 ¤ 431.56 ¤ 434.90 ¤ 430.21 ¤ 431.77 6965200 ¤ 423.91 -¤ 0.23 -5.3E-4
AAPL 6/19/17 ¤ 431.40 ¤ 431.66 ¤ 423.00 ¤ 423.00 11105000 ¤ 415.30 -¤ 8.76 -0.02031
AAPL 6/20/17 ¤ 419.30 ¤ 425.98 ¤ 415.17 ¤ 416.84 12761100 ¤ 409.25 -¤ 6.16 -0.01456
AAPL 6/21/17 ¤ 418.49 ¤ 420.00 ¤ 408.10 ¤ 413.50 17182800 ¤ 405.97 -¤ 3.33 -0.00801
AAPL 6/24/17 ¤ 407.40 ¤ 408.66 ¤ 398.05 ¤ 402.54 17169500 ¤ 395.21 -¤ 10.96 -0.0265
AAPL 6/25/17 ¤ 405.70 ¤ 407.79 ¤ 398.83 ¤ 402.63 11220100 ¤ 395.30 ¤ 0.08 2.2E-4
AAPL 6/26/17 ¤ 403.90 ¤ 404.79 ¤ 395.66 ¤ 398.07 13133000 ¤ 390.82 -¤ 4.56 -0.01132
AAPL 6/27/17 ¤ 399.25 ¤ 401.39 ¤ 393.54 ¤ 393.78 12044500 ¤ 386.61 -¤ 4.29 -0.01077
AAPL 6/28/17 ¤ 391.36 ¤ 400.27 ¤ 388.87 ¤ 396.53 20661300 ¤ 389.31 ¤ 2.75 0.00698
AAPL 7/1/17 ¤ 402.69 ¤ 412.27 ¤ 401.22 ¤ 409.22 13966200 ¤ 401.77 ¤ 12.69 0.032
AAPL 7/2/17 ¤ 409.96 ¤ 421.63 ¤ 409.47 ¤ 418.49 16780900 ¤ 410.87 ¤ 9.26 0.02265
AAPL 7/3/17 ¤ 420.86 ¤ 422.98 ¤ 417.45 ¤ 420.80 8604600 ¤ 413.14 ¤ 2.31 0.00551
AAPL 7/5/17 ¤ 420.39 ¤ 423.29 ¤ 415.35 ¤ 417.42 9786600 ¤ 409.82 -¤ 3.38 -0.00803
AAPL 7/8/17 ¤ 420.11 ¤ 421.00 ¤ 410.65 ¤ 415.05 10647800 ¤ 407.49 -¤ 2.37 -0.00567
AAPL 7/9/17 ¤ 413.60 ¤ 423.50 ¤ 410.38 ¤ 422.35 12592300 ¤ 414.66 ¤ 7.30 0.01758
AAPL 7/10/17 ¤ 419.60 ¤ 424.80 ¤ 418.25 ¤ 420.73 10050200 ¤ 413.07 -¤ 1.62 -0.00383
AAPL 7/11/17 ¤ 422.95 ¤ 428.25 ¤ 421.17 ¤ 427.29 11653300 ¤ 419.51 ¤ 6.56 0.01559
AAPL 7/12/17 ¤ 427.65 ¤ 429.79 ¤ 423.41 ¤ 426.51 9984400 ¤ 418.75 -¤ 0.78 -0.00182
AAPL 7/15/17 ¤ 425.01 ¤ 431.46 ¤ 424.80 ¤ 427.44 8639900 ¤ 419.66 ¤ 0.93 0.00218
AAPL 7/16/17 ¤ 426.52 ¤ 430.71 ¤ 424.17 ¤ 430.20 7733500 ¤ 422.37 ¤ 2.75 0.00645
AAPL 7/17/17 ¤ 429.70 ¤ 432.22 ¤ 428.22 ¤ 430.31 7106800 ¤ 422.48 ¤ 0.11 2.5E-4
AAPL 7/18/17 ¤ 433.38 ¤ 434.87 ¤ 430.61 ¤ 431.76 7817100 ¤ 423.90 ¤ 1.44 0.00336
AAPL 7/19/17 ¤ 433.10 ¤ 433.98 ¤ 424.35 ¤ 424.95 9597200 ¤ 417.21 -¤ 6.81 -0.01577
AAPL 7/22/17 ¤ 429.46 ¤ 429.75 ¤ 425.47 ¤ 426.31 7421300 ¤ 418.55 ¤ 1.36 0.0032
AAPL 7/23/17 ¤ 426.00 ¤ 426.96 ¤ 418.71 ¤ 418.99 13192700 ¤ 411.36 -¤ 7.31 -0.01717
AAPL 7/24/17 ¤ 438.93 ¤ 444.59 ¤ 435.26 ¤ 440.51 21140600 ¤ 432.49 ¤ 21.52 0.05136
AAPL 7/25/17 ¤ 440.70 ¤ 441.40 ¤ 435.81 ¤ 438.50 8196200 ¤ 430.52 -¤ 2.00 -0.00456
AAPL 7/26/17 ¤ 435.30 ¤ 441.04 ¤ 434.34 ¤ 440.99 7148300 ¤ 432.96 ¤ 2.49 0.00567
AAPL 7/29/17 ¤ 440.80 ¤ 449.99 ¤ 440.20 ¤ 447.79 8859200 ¤ 439.64 ¤ 6.80 0.01541
AAPL 7/30/17 ¤ 449.96 ¤ 457.15 ¤ 449.23 ¤ 453.32 11050800 ¤ 445.07 ¤ 5.52 0.01234
AAPL 7/31/17 ¤ 454.99 ¤ 457.34 ¤ 449.43 ¤ 452.53 11534200 ¤ 444.29 -¤ 0.79 -0.00174
AAPL 8/1/17 ¤ 455.75 ¤ 456.80 ¤ 453.26 ¤ 456.68 7366100 ¤ 448.37 ¤ 4.15 0.00917
AAPL 8/2/17 ¤ 458.01 ¤ 462.85 ¤ 456.66 ¤ 462.54 9813700 ¤ 454.12 ¤ 5.86 0.01283
AAPL 8/5/17 ¤ 464.69 ¤ 470.67 ¤ 462.15 ¤ 469.45 11387700 ¤ 460.90 ¤ 6.90 0.01493
AAPL 8/6/17 ¤ 468.02 ¤ 471.89 ¤ 462.17 ¤ 465.25 11959200 ¤ 456.78 -¤ 4.19 -0.00894
AAPL 8/7/17 ¤ 463.80 ¤ 467.00 ¤ 461.77 ¤ 464.98 10673500 ¤ 456.52 -¤ 0.26 -5.8E-4
AAPL 8/8/17 ¤ 463.86 ¤ 464.10 ¤ 457.95 ¤ 461.01 9134900 ¤ 455.61 -¤ 3.97 -0.00853
AAPL 8/9/17 ¤ 458.64 ¤ 460.46 ¤ 453.65 ¤ 454.45 9530900 ¤ 449.12 -¤ 6.56 -0.01422
AAPL 8/12/17 ¤ 456.86 ¤ 468.65 ¤ 456.63 ¤ 467.36 13015500 ¤ 461.88 ¤ 12.91 0.0284
AAPL 8/13/17 ¤ 470.94 ¤ 494.66 ¤ 468.05 ¤ 489.57 31497900 ¤ 483.83 ¤ 22.21 0.04752
AAPL 8/14/17 ¤ 497.88 ¤ 504.25 ¤ 493.40 ¤ 498.50 27013300 ¤ 492.66 ¤ 8.93 0.01824
AAPL 8/15/17 ¤ 496.42 ¤ 502.40 ¤ 489.08 ¤ 497.91 17510500 ¤ 492.07 -¤ 0.58 -0.00118
AAPL 8/16/17 ¤ 500.15 ¤ 502.94 ¤ 498.86 ¤ 502.33 12939500 ¤ 496.44 ¤ 4.41 0.00887
AAPL 8/19/17 ¤ 504.34 ¤ 513.74 ¤ 504.00 ¤ 507.74 18232800 ¤ 501.79 ¤ 5.41 0.01076
AAPL 8/20/17 ¤ 509.71 ¤ 510.57 ¤ 500.82 ¤ 501.07 12810300 ¤ 495.20 -¤ 6.67 -0.01313
AAPL 8/21/17 ¤ 503.59 ¤ 507.15 ¤ 501.20 ¤ 502.36 11995700 ¤ 496.47 ¤ 1.29 0.00257
AAPL 8/22/17 ¤ 504.98 ¤ 505.59 ¤ 498.20 ¤ 502.96 8721700 ¤ 497.07 ¤ 0.59 0.00119
AAPL 8/23/17 ¤ 503.27 ¤ 503.35 ¤ 499.35 ¤ 501.02 7954700 ¤ 495.15 -¤ 1.94 -0.00385
AAPL 8/26/17 ¤ 500.75 ¤ 510.20 ¤ 500.50 ¤ 502.97 11820200 ¤ 497.08 ¤ 1.95 0.00389
AAPL 8/27/17 ¤ 498.00 ¤ 502.51 ¤ 486.30 ¤ 488.59 15149600 ¤ 482.86 -¤ 14.38 -0.02859
AAPL 8/28/17 ¤ 486.00 ¤ 495.80 ¤ 486.00 ¤ 490.90 10986000 ¤ 485.15 ¤ 2.31 0.00472
AAPL 8/29/17 ¤ 491.65 ¤ 496.50 ¤ 491.13 ¤ 491.70 8559200 ¤ 485.94 ¤ 0.80 0.00162
AAPL 8/30/17 ¤ 492.00 ¤ 492.95 ¤ 486.50 ¤ 487.22 9724900 ¤ 481.51 -¤ 4.47 -0.00911
AAPL 9/3/17 ¤ 493.10 ¤ 500.60 ¤ 487.35 ¤ 488.58 11854600 ¤ 482.85 ¤ 1.35 0.00279
AAPL 9/4/17 ¤ 499.56 ¤ 502.24 ¤ 496.28 ¤ 498.69 12322600 ¤ 492.85 ¤ 10.11 0.02069
AAPL 9/5/17 ¤ 500.25 ¤ 500.68 ¤ 493.64 ¤ 495.27 8441700 ¤ 489.47 -¤ 3.42 -0.00685
AAPL 9/6/17 ¤ 498.44 ¤ 499.38 ¤ 489.95 ¤ 498.22 12840200 ¤ 492.38 ¤ 2.95 0.00595
AAPL 9/9/17 ¤ 505.00 ¤ 507.92 ¤ 503.48 ¤ 506.17 12167400 ¤ 500.24 ¤ 7.94 0.01595
AAPL 9/10/17 ¤ 506.20 ¤ 507.45 ¤ 489.50 ¤ 494.64 26542700 ¤ 488.84 -¤ 11.53 -0.02277
AAPL 9/11/17 ¤ 467.01 ¤ 473.69 ¤ 464.81 ¤ 467.71 32096300 ¤ 462.23 -¤ 26.93 -0.05444
AAPL 9/12/17 ¤ 468.50 ¤ 475.40 ¤ 466.01 ¤ 472.69 14430400 ¤ 467.15 ¤ 4.98 0.01064
AAPL 9/13/17 ¤ 469.34 ¤ 471.83 ¤ 464.70 ¤ 464.90 10672700 ¤ 459.45 -¤ 7.79 -0.01648
AAPL 9/16/17 ¤ 461.00 ¤ 461.61 ¤ 447.22 ¤ 450.12 19418100 ¤ 444.84 -¤ 14.78 -0.03179
AAPL 9/17/17 ¤ 447.96 ¤ 459.71 ¤ 447.50 ¤ 455.32 14263600 ¤ 449.98 ¤ 5.19 0.01155
AAPL 9/18/17 ¤ 463.18 ¤ 466.35 ¤ 460.66 ¤ 464.68 16316500 ¤ 459.23 ¤ 9.36 0.02055
AAPL 9/19/17 ¤ 470.70 ¤ 475.83 ¤ 469.25 ¤ 472.30 14447900 ¤ 466.76 ¤ 7.62 0.01639
AAPL 9/20/17 ¤ 478.00 ¤ 478.55 ¤ 466.00 ¤ 467.41 24975100 ¤ 461.93 -¤ 4.88 -0.01035
AAPL 9/23/17 ¤ 496.10 ¤ 496.91 ¤ 482.60 ¤ 490.64 27218100 ¤ 484.89 ¤ 23.23 0.04969
AAPL 9/24/17 ¤ 494.88 ¤ 495.47 ¤ 487.82 ¤ 489.10 13012300 ¤ 483.37 -¤ 1.53 -0.00313
AAPL 9/25/17 ¤ 489.20 ¤ 489.64 ¤ 481.43 ¤ 481.53 11319900 ¤ 475.89 -¤ 7.57 -0.01547
AAPL 9/26/17 ¤ 486.00 ¤ 488.56 ¤ 483.90 ¤ 486.22 8472200 ¤ 480.52 ¤ 4.69 0.00973
AAPL 9/27/17 ¤ 483.78 ¤ 484.67 ¤ 480.72 ¤ 482.75 8144300 ¤ 477.09 -¤ 3.47 -0.00713
AAPL 9/30/17 ¤ 477.25 ¤ 481.66 ¤ 474.41 ¤ 476.75 9291300 ¤ 471.16 -¤ 6.00 -0.01242
AAPL 10/1/17 ¤ 478.45 ¤ 489.14 ¤ 478.38 ¤ 487.96 12638700 ¤ 482.24 ¤ 11.21 0.02351
AAPL 10/2/17 ¤ 485.63 ¤ 491.80 ¤ 483.75 ¤ 489.56 10328000 ¤ 483.82 ¤ 1.60 0.00327
AAPL 10/3/17 ¤ 490.51 ¤ 492.35 ¤ 480.74 ¤ 483.41 11526900 ¤ 477.74 -¤ 6.14 -0.01256
AAPL 10/4/17 ¤ 483.86 ¤ 484.60 ¤ 478.60 ¤ 483.03 9245300 ¤ 477.37 -¤ 0.38 -7.8E-4
AAPL 10/7/17 ¤ 486.56 ¤ 492.65 ¤ 485.35 ¤ 487.75 11153300 ¤ 482.03 ¤ 4.72 0.00977
AAPL 10/8/17 ¤ 489.94 ¤ 490.64 ¤ 480.54 ¤ 480.94 10389900 ¤ 475.30 -¤ 6.81 -0.01396
AAPL 10/9/17 ¤ 484.64 ¤ 487.79 ¤ 478.28 ¤ 486.59 10775900 ¤ 480.89 ¤ 5.64 0.01174
AAPL 10/10/17 ¤ 491.32 ¤ 492.38 ¤ 487.04 ¤ 489.64 9950100 ¤ 483.90 ¤ 3.05 0.00626
AAPL 10/11/17 ¤ 486.99 ¤ 493.84 ¤ 485.16 ¤ 492.81 9562100 ¤ 487.03 ¤ 3.17 0.00647
AAPL 10/14/17 ¤ 489.83 ¤ 497.58 ¤ 489.35 ¤ 496.04 9353500 ¤ 490.23 ¤ 3.23 0.00655
AAPL 10/15/17 ¤ 497.51 ¤ 502.00 ¤ 495.52 ¤ 498.68 11431200 ¤ 492.84 ¤ 2.63 0.00532
AAPL 10/16/17 ¤ 500.79 ¤ 502.53 ¤ 499.23 ¤ 501.11 8967900 ¤ 495.24 ¤ 2.43 0.00487
AAPL 10/17/17 ¤ 499.98 ¤ 504.78 ¤ 499.68 ¤ 504.50 9056900 ¤ 498.59 ¤ 3.38 0.00676
AAPL 10/18/17 ¤ 505.99 ¤ 509.26 ¤ 505.71 ¤ 508.89 10376500 ¤ 502.93 ¤ 4.38 0.0087
AAPL 10/21/17 ¤ 511.77 ¤ 524.30 ¤ 511.52 ¤ 521.36 14218100 ¤ 515.25 ¤ 12.47 0.0245
AAPL 10/22/17 ¤ 526.41 ¤ 528.45 ¤ 508.03 ¤ 519.87 19073700 ¤ 513.78 -¤ 1.49 -0.00285
AAPL 10/23/17 ¤ 519.00 ¤ 525.67 ¤ 519.00 ¤ 524.96 11204400 ¤ 518.81 ¤ 5.09 0.00979
AAPL 10/24/17 ¤ 525.00 ¤ 532.47 ¤ 522.45 ¤ 531.91 13741600 ¤ 525.68 ¤ 6.94 0.01323
AAPL 10/25/17 ¤ 531.32 ¤ 533.23 ¤ 525.11 ¤ 525.96 12064000 ¤ 519.80 -¤ 5.94 -0.01118
AAPL 10/28/17 ¤ 529.04 ¤ 531.00 ¤ 523.21 ¤ 529.88 19658600 ¤ 523.67 ¤ 3.91 0.00745
AAPL 10/29/17 ¤ 536.27 ¤ 539.25 ¤ 514.54 ¤ 516.68 22707400 ¤ 510.62 -¤ 13.20 -0.02491
AAPL 10/30/17 ¤ 519.61 ¤ 527.52 ¤ 517.02 ¤ 524.90 12648700 ¤ 518.75 ¤ 8.22 0.0159
AAPL 10/31/17 ¤ 525.00 ¤ 527.49 ¤ 521.27 ¤ 522.70 9846300 ¤ 516.57 -¤ 2.19 -0.00419
AAPL 11/1/17 ¤ 524.02 ¤ 524.80 ¤ 515.84 ¤ 520.03 9817500 ¤ 513.94 -¤ 2.67 -0.0051
AAPL 11/4/17 ¤ 521.10 ¤ 526.82 ¤ 518.81 ¤ 526.75 8736700 ¤ 520.58 ¤ 6.72 0.01292
AAPL 11/5/17 ¤ 524.58 ¤ 528.89 ¤ 523.00 ¤ 525.45 9471900 ¤ 519.29 -¤ 1.29 -0.00246
AAPL 11/6/17 ¤ 524.15 ¤ 524.86 ¤ 518.20 ¤ 520.92 7977700 ¤ 517.82 -¤ 4.53 -0.00862
AAPL 11/7/17 ¤ 519.58 ¤ 523.19 ¤ 512.38 ¤ 512.49 9379300 ¤ 509.44 -¤ 8.42 -0.01618
AAPL 11/8/17 ¤ 514.58 ¤ 521.13 ¤ 512.59 ¤ 520.56 9975600 ¤ 517.46 ¤ 8.06 0.01574
AAPL 11/11/17 ¤ 519.99 ¤ 521.67 ¤ 514.41 ¤ 519.05 8123300 ¤ 515.96 -¤ 1.50 -0.0029
AAPL 11/12/17 ¤ 517.67 ¤ 523.92 ¤ 517.00 ¤ 520.01 7295600 ¤ 516.92 ¤ 0.96 0.00184
AAPL 11/13/17 ¤ 518.00 ¤ 522.25 ¤ 516.96 ¤ 520.63 7043600 ¤ 517.53 ¤ 0.62 0.00119
AAPL 11/14/17 ¤ 522.81 ¤ 529.28 ¤ 521.87 ¤ 528.16 10086400 ¤ 525.02 ¤ 7.52 0.01446
AAPL 11/15/17 ¤ 526.58 ¤ 529.09 ¤ 524.49 ¤ 524.99 11354300 ¤ 521.87 -¤ 3.16 -0.006
AAPL 11/18/17 ¤ 524.99 ¤ 527.19 ¤ 518.20 ¤ 518.63 8748000 ¤ 515.54 -¤ 6.36 -0.01211
AAPL 11/19/17 ¤ 519.03 ¤ 523.38 ¤ 517.97 ¤ 519.55 7462100 ¤ 516.46 ¤ 0.91 0.00177
AAPL 11/20/17 ¤ 519.23 ¤ 520.42 ¤ 514.33 ¤ 515.00 6925600 ¤ 511.94 -¤ 4.54 -0.00875
AAPL 11/21/17 ¤ 517.60 ¤ 521.21 ¤ 513.67 ¤ 521.14 9358100 ¤ 518.04 ¤ 6.13 0.01192
AAPL 11/22/17 ¤ 519.52 ¤ 522.16 ¤ 518.53 ¤ 519.80 7990200 ¤ 516.71 -¤ 1.34 -0.00257
AAPL 11/25/17 ¤ 521.02 ¤ 525.87 ¤ 521.00 ¤ 523.74 8189700 ¤ 520.62 ¤ 3.94 0.00757
AAPL 11/26/17 ¤ 524.12 ¤ 536.14 ¤ 524.00 ¤ 533.40 14335100 ¤ 530.23 ¤ 9.65 0.01844
AAPL 11/27/17 ¤ 536.31 ¤ 546.00 ¤ 533.40 ¤ 545.96 12980300 ¤ 542.71 ¤ 12.56 0.02354
AAPL 11/29/17 ¤ 549.48 ¤ 558.33 ¤ 547.81 ¤ 556.07 11361700 ¤ 552.76 ¤ 10.11 0.01851
AAPL 12/2/17 ¤ 558.00 ¤ 564.33 ¤ 550.82 ¤ 551.23 16876600 ¤ 547.95 -¤ 4.84 -0.0087
AAPL 12/3/17 ¤ 558.30 ¤ 566.38 ¤ 557.68 ¤ 566.32 16106000 ¤ 562.95 ¤ 15.09 0.02737
AAPL 12/4/17 ¤ 565.50 ¤ 569.19 ¤ 560.82 ¤ 565.00 13478200 ¤ 561.64 -¤ 1.32 -0.00233
AAPL 12/5/17 ¤ 572.65 ¤ 575.14 ¤ 566.41 ¤ 567.90 15985000 ¤ 564.52 ¤ 2.89 0.00513
AAPL 12/6/17 ¤ 565.79 ¤ 566.75 ¤ 559.57 ¤ 560.02 12298300 ¤ 556.69 -¤ 7.88 -0.01387
AAPL 12/9/17 ¤ 560.90 ¤ 569.58 ¤ 560.90 ¤ 566.43 11446200 ¤ 563.06 ¤ 6.40 0.01144
AAPL 12/10/17 ¤ 563.58 ¤ 567.88 ¤ 561.20 ¤ 565.55 9938200 ¤ 562.18 -¤ 0.87 -0.00155
AAPL 12/11/17 ¤ 567.00 ¤ 570.97 ¤ 559.69 ¤ 561.36 12847100 ¤ 558.02 -¤ 4.18 -0.0074
AAPL 12/12/17 ¤ 562.14 ¤ 565.34 ¤ 560.03 ¤ 560.54 9367500 ¤ 557.20 -¤ 0.82 -0.00146
AAPL 12/13/17 ¤ 562.85 ¤ 562.88 ¤ 553.67 ¤ 554.43 11886500 ¤ 551.13 -¤ 6.11 -0.0109
AAPL 12/16/17 ¤ 555.02 ¤ 562.64 ¤ 555.01 ¤ 557.50 10092600 ¤ 554.18 ¤ 3.07 0.00553
AAPL 12/17/17 ¤ 555.81 ¤ 559.44 ¤ 553.38 ¤ 554.99 8210800 ¤ 551.69 -¤ 2.50 -0.0045
AAPL 12/18/17 ¤ 549.70 ¤ 551.45 ¤ 538.80 ¤ 550.77 20209400 ¤ 547.49 -¤ 4.22 -0.0076
AAPL 12/19/17 ¤ 549.50 ¤ 550.00 ¤ 543.73 ¤ 544.46 11462800 ¤ 541.22 -¤ 6.30 -0.01145
AAPL 12/20/17 ¤ 545.43 ¤ 551.61 ¤ 544.82 ¤ 549.02 15586200 ¤ 545.75 ¤ 4.55 0.00837
AAPL 12/23/17 ¤ 568.00 ¤ 570.72 ¤ 562.76 ¤ 570.09 17903800 ¤ 566.70 ¤ 21.07 0.03837
AAPL 12/24/17 ¤ 569.89 ¤ 571.88 ¤ 566.03 ¤ 567.67 5984100 ¤ 564.29 -¤ 2.42 -0.00424
AAPL 12/26/17 ¤ 568.10 ¤ 569.50 ¤ 563.38 ¤ 563.90 7286000 ¤ 560.54 -¤ 3.76 -0.00664
AAPL 12/27/17 ¤ 563.82 ¤ 564.41 ¤ 559.50 ¤ 560.09 8067300 ¤ 556.76 -¤ 3.80 -0.00675
AAPL 12/30/17 ¤ 557.46 ¤ 560.09 ¤ 552.32 ¤ 554.52 9058200 ¤ 551.22 -¤ 5.57 -0.00994
AAPL 12/31/17 ¤ 554.17 ¤ 561.28 ¤ 554.00 ¤ 561.02 7967300 ¤ 557.68 ¤ 6.50 0.01172
AAPL 1/2/18 ¤ 555.68 ¤ 557.03 ¤ 552.02 ¤ 553.13 8381600 ¤ 549.84 -¤ 7.88 -0.01406
AAPL 1/3/18 ¤ 552.86 ¤ 553.70 ¤ 540.43 ¤ 540.98 14016700 ¤ 537.76 -¤ 12.15 -0.02196
AAPL 1/6/18 ¤ 537.45 ¤ 546.80 ¤ 533.60 ¤ 543.93 14736100 ¤ 540.69 ¤ 2.94 0.00545
AAPL 1/7/18 ¤ 544.32 ¤ 545.96 ¤ 537.92 ¤ 540.04 11328900 ¤ 536.83 -¤ 3.88 -0.00715
AAPL 1/8/18 ¤ 538.81 ¤ 545.56 ¤ 538.69 ¤ 543.46 9233200 ¤ 540.23 ¤ 3.42 0.00633
AAPL 1/9/18 ¤ 546.80 ¤ 546.86 ¤ 535.35 ¤ 536.52 9969600 ¤ 533.33 -¤ 6.94 -0.01277
AAPL 1/10/18 ¤ 539.83 ¤ 540.80 ¤ 531.11 ¤ 532.94 10892000 ¤ 529.77 -¤ 3.57 -0.00667
AAPL 1/13/18 ¤ 529.91 ¤ 542.50 ¤ 529.88 ¤ 535.73 13517600 ¤ 532.54 ¤ 2.78 0.00523
AAPL 1/14/18 ¤ 538.22 ¤ 546.73 ¤ 537.66 ¤ 546.39 11877200 ¤ 543.14 ¤ 10.66 0.01989
AAPL 1/15/18 ¤ 553.52 ¤ 560.20 ¤ 551.66 ¤ 557.36 13987100 ¤ 554.04 ¤ 10.97 0.02007
AAPL 1/16/18 ¤ 554.90 ¤ 556.85 ¤ 551.68 ¤ 554.25 8188500 ¤ 550.95 -¤ 3.11 -0.00557
AAPL 1/17/18 ¤ 551.48 ¤ 552.07 ¤ 539.90 ¤ 540.67 15240700 ¤ 537.45 -¤ 13.58 -0.0245
AAPL 1/21/18 ¤ 540.99 ¤ 550.07 ¤ 540.42 ¤ 549.07 11733100 ¤ 545.80 ¤ 8.40 0.01553
AAPL 1/22/18 ¤ 550.91 ¤ 557.29 ¤ 547.81 ¤ 551.51 13570900 ¤ 548.23 ¤ 2.43 0.00444
AAPL 1/23/18 ¤ 549.94 ¤ 556.50 ¤ 544.81 ¤ 556.18 14401400 ¤ 552.87 ¤ 4.66 0.00846
AAPL 1/24/18 ¤ 554.00 ¤ 555.62 ¤ 544.75 ¤ 546.07 15334100 ¤ 542.82 -¤ 10.10 -0.01817
AAPL 1/27/18 ¤ 550.07 ¤ 554.80 ¤ 545.75 ¤ 550.50 19817100 ¤ 547.22 ¤ 4.42 0.00811
AAPL 1/28/18 ¤ 508.76 ¤ 515.00 ¤ 502.07 ¤ 506.50 38054400 ¤ 503.49 -¤ 44.00 -0.07992
AAPL 1/29/18 ¤ 503.95 ¤ 507.37 ¤ 498.62 ¤ 500.75 17957500 ¤ 497.77 -¤ 5.75 -0.01135
AAPL 1/30/18 ¤ 502.54 ¤ 506.50 ¤ 496.70 ¤ 499.78 24232200 ¤ 496.81 -¤ 0.97 -0.00193
AAPL 1/31/18 ¤ 495.18 ¤ 501.53 ¤ 493.55 ¤ 500.60 16599900 ¤ 497.62 ¤ 0.82 0.00164
AAPL 2/3/18 ¤ 502.61 ¤ 507.73 ¤ 499.30 ¤ 501.53 14338000 ¤ 498.55 ¤ 0.92 0.00185
AAPL 2/4/18 ¤ 505.85 ¤ 509.46 ¤ 502.76 ¤ 508.79 13452900 ¤ 505.76 ¤ 7.26 0.01447
AAPL 2/5/18 ¤ 506.56 ¤ 515.28 ¤ 506.25 ¤ 512.59 11726600 ¤ 509.54 ¤ 3.80 0.00746
AAPL 2/6/18 ¤ 510.06 ¤ 513.50 ¤ 507.81 ¤ 512.51 9205900 ¤ 512.51 -¤ 0.08 -1.5E-4
AAPL 2/7/18 ¤ 521.38 ¤ 522.93 ¤ 517.38 ¤ 519.68 13224300 ¤ 519.68 ¤ 7.16 0.01398
AAPL 2/10/18 ¤ 518.66 ¤ 531.99 ¤ 518.00 ¤ 528.99 12341400 ¤ 528.99 ¤ 9.31 0.01791
AAPL 2/11/18 ¤ 530.61 ¤ 537.75 ¤ 529.50 ¤ 535.96 10080600 ¤ 535.96 ¤ 6.97 0.01317
AAPL 2/12/18 ¤ 536.95 ¤ 539.56 ¤ 533.24 ¤ 535.92 11003600 ¤ 535.92 -¤ 0.04 -7.0E-5
AAPL 2/13/18 ¤ 534.66 ¤ 544.85 ¤ 534.20 ¤ 544.43 10978500 ¤ 544.43 ¤ 8.50 0.01587
AAPL 2/14/18 ¤ 542.47 ¤ 545.98 ¤ 541.21 ¤ 543.99 9747300 ¤ 543.99 -¤ 0.43 -8.0E-4
AAPL 2/18/18 ¤ 546.00 ¤ 551.19 ¤ 545.61 ¤ 545.99 9294700 ¤ 545.99 ¤ 2.00 0.00367
AAPL 2/19/18 ¤ 544.75 ¤ 546.89 ¤ 534.35 ¤ 537.37 11206000 ¤ 537.37 -¤ 8.62 -0.01578
AAPL 2/20/18 ¤ 532.99 ¤ 537.00 ¤ 529.00 ¤ 531.15 10923500 ¤ 531.15 -¤ 6.22 -0.01157
AAPL 2/21/18 ¤ 532.79 ¤ 534.57 ¤ 524.60 ¤ 525.25 9956600 ¤ 525.25 -¤ 5.89 -0.0111
AAPL 2/24/18 ¤ 523.15 ¤ 529.92 ¤ 522.42 ¤ 527.55 10318200 ¤ 527.55 ¤ 2.29 0.00437
AAPL 2/25/18 ¤ 529.38 ¤ 529.57 ¤ 521.00 ¤ 522.06 8284000 ¤ 522.06 -¤ 5.49 -0.0104
AAPL 2/26/18 ¤ 523.61 ¤ 525.00 ¤ 515.60 ¤ 517.35 9864900 ¤ 517.35 -¤ 4.70 -0.00902
AAPL 2/27/18 ¤ 517.14 ¤ 528.78 ¤ 516.05 ¤ 527.67 10781500 ¤ 527.67 ¤ 10.31 0.01994
AAPL 2/28/18 ¤ 529.08 ¤ 532.75 ¤ 522.12 ¤ 526.24 13284600 ¤ 526.24 -¤ 1.42 -0.00271
AAPL 3/3/18 ¤ 523.42 ¤ 530.65 ¤ 522.81 ¤ 527.76 8527900 ¤ 527.76 ¤ 1.51 0.00288
AAPL 3/4/18 ¤ 531.00 ¤ 532.64 ¤ 527.77 ¤ 531.24 9255000 ¤ 531.24 ¤ 3.48 0.00659
AAPL 3/5/18 ¤ 530.92 ¤ 534.75 ¤ 529.13 ¤ 532.36 7145100 ¤ 532.36 ¤ 1.12 0.0021
AAPL 3/6/18 ¤ 532.79 ¤ 534.44 ¤ 528.10 ¤ 530.75 6624600 ¤ 530.75 -¤ 1.61 -0.00302
AAPL 3/7/18 ¤ 531.09 ¤ 531.98 ¤ 526.05 ¤ 530.44 7883200 ¤ 530.44 -¤ 0.30 -5.8E-4
AAPL 3/10/18 ¤ 528.36 ¤ 533.33 ¤ 528.34 ¤ 530.92 6378000 ¤ 530.92 ¤ 0.47 9.0E-4
AAPL 3/11/18 ¤ 535.45 ¤ 538.74 ¤ 532.59 ¤ 536.09 9972300 ¤ 536.09 ¤ 5.17 0.00973
AMZN 1/3/16 ¤ 175.89 ¤ 179.48 ¤ 175.55 ¤ 179.03 5110800 ¤ 179.03 ¤ 5.93 0.03425
AMZN 1/4/16 ¤ 179.21 ¤ 180.50 ¤ 176.07 ¤ 177.51 4205200 ¤ 177.51 -¤ 1.52 -0.00849
AMZN 1/5/16 ¤ 175.94 ¤ 178.25 ¤ 174.05 ¤ 177.61 3809100 ¤ 177.61 ¤ 0.10 5.6E-4
AMZN 1/6/16 ¤ 178.07 ¤ 184.65 ¤ 177.50 ¤ 182.61 7008400 ¤ 182.61 ¤ 5.00 0.02815
AMZN 1/9/16 ¤ 182.76 ¤ 184.37 ¤ 177.00 ¤ 178.56 5056900 ¤ 178.56 -¤ 4.05 -0.02217
AMZN 1/10/16 ¤ 181.10 ¤ 182.40 ¤ 177.10 ¤ 179.34 3985800 ¤ 179.34 ¤ 0.78 0.00436
AMZN 1/11/16 ¤ 179.64 ¤ 180.77 ¤ 178.19 ¤ 178.90 3102700 ¤ 178.90 -¤ 0.43 -0.00245
AMZN 1/12/16 ¤ 179.42 ¤ 179.49 ¤ 175.75 ¤ 175.93 5385800 ¤ 175.93 -¤ 2.97 -0.0166
AMZN 1/13/16 ¤ 175.81 ¤ 178.80 ¤ 173.50 ¤ 178.42 4753500 ¤ 178.42 ¤ 2.48 0.01415
AMZN 1/17/16 ¤ 180.15 ¤ 183.30 ¤ 178.51 ¤ 181.66 5644500 ¤ 181.66 ¤ 3.24 0.01815
AMZN 1/18/16 ¤ 181.94 ¤ 190.25 ¤ 181.12 ¤ 189.44 7473500 ¤ 189.44 ¤ 7.78 0.04282
AMZN 1/19/16 ¤ 190.88 ¤ 195.94 ¤ 190.36 ¤ 194.45 7096000 ¤ 194.45 ¤ 5.00 0.02644
AMZN 1/20/16 ¤ 190.71 ¤ 192.90 ¤ 189.04 ¤ 190.93 5610300 ¤ 190.93 -¤ 3.51 -0.0181
AMZN 1/23/16 ¤ 190.79 ¤ 191.73 ¤ 185.23 ¤ 186.09 4585300 ¤ 186.09 -¤ 4.84 -0.02534
AMZN 1/24/16 ¤ 185.00 ¤ 188.41 ¤ 183.82 ¤ 187.00 4673800 ¤ 187.00 ¤ 0.90 0.00489
AMZN 1/25/16 ¤ 186.99 ¤ 188.17 ¤ 184.61 ¤ 187.80 4306400 ¤ 187.80 ¤ 0.80 0.00427
AMZN 1/26/16 ¤ 189.30 ¤ 194.85 ¤ 188.73 ¤ 193.32 5873600 ¤ 193.32 ¤ 5.51 0.02939
AMZN 1/27/16 ¤ 193.09 ¤ 196.50 ¤ 192.33 ¤ 195.37 4659000 ¤ 195.37 ¤ 2.05 0.0106
AMZN 1/30/16 ¤ 193.68 ¤ 195.00 ¤ 190.13 ¤ 192.15 5424100 ¤ 192.15 -¤ 3.22 -0.01648
AMZN 1/31/16 ¤ 194.00 ¤ 195.63 ¤ 189.70 ¤ 194.44 12772200 ¤ 194.44 ¤ 2.28 0.01191
AMZN 2/1/16 ¤ 173.81 ¤ 179.95 ¤ 172.00 ¤ 179.46 21336600 ¤ 179.46 -¤ 14.98 -0.07704
AMZN 2/2/16 ¤ 179.65 ¤ 181.94 ¤ 176.80 ¤ 181.72 8736300 ¤ 181.72 ¤ 2.25 0.01259
AMZN 2/3/16 ¤ 182.83 ¤ 187.90 ¤ 181.89 ¤ 187.68 8120500 ¤ 187.68 ¤ 5.96 0.03279
AMZN 2/6/16 ¤ 186.28 ¤ 186.56 ¤ 182.92 ¤ 183.14 5310000 ¤ 183.14 -¤ 4.54 -0.02419
AMZN 2/7/16 ¤ 182.65 ¤ 184.94 ¤ 182.06 ¤ 184.19 5103900 ¤ 184.19 ¤ 1.05 0.00573
AMZN 2/8/16 ¤ 184.95 ¤ 186.49 ¤ 182.91 ¤ 185.48 5476600 ¤ 185.48 ¤ 1.28 0.007
AMZN 2/9/16 ¤ 184.50 ¤ 185.69 ¤ 181.76 ¤ 184.98 7189200 ¤ 184.98 -¤ 0.50 -0.00269
AMZN 2/10/16 ¤ 183.42 ¤ 187.63 ¤ 182.52 ¤ 185.54 5797100 ¤ 185.54 ¤ 0.56 0.00302
AMZN 2/13/16 ¤ 187.17 ¤ 192.50 ¤ 185.68 ¤ 191.59 6071400 ¤ 191.59 ¤ 6.05 0.0326
AMZN 2/14/16 ¤ 191.08 ¤ 193.57 ¤ 186.10 ¤ 191.30 9527100 ¤ 191.30 -¤ 0.28 -0.00151
AMZN 2/15/16 ¤ 191.29 ¤ 191.54 ¤ 183.26 ¤ 184.47 7794400 ¤ 184.47 -¤ 6.83 -0.0357
AMZN 2/16/16 ¤ 177.79 ¤ 181.68 ¤ 175.14 ¤ 179.93 12563800 ¤ 179.93 -¤ 4.53 -0.02461
AMZN 2/17/16 ¤ 180.09 ¤ 183.41 ¤ 179.36 ¤ 182.50 7418100 ¤ 182.50 ¤ 2.56 0.01428
AMZN 2/21/16 ¤ 182.65 ¤ 184.75 ¤ 180.58 ¤ 182.26 6756500 ¤ 182.26 -¤ 0.24 -0.00131
AMZN 2/22/16 ¤ 181.95 ¤ 182.99 ¤ 180.29 ¤ 180.58 5785400 ¤ 180.58 -¤ 1.67 -0.00921
AMZN 2/23/16 ¤ 179.64 ¤ 180.75 ¤ 176.96 ¤ 178.89 5153800 ¤ 178.89 -¤ 1.69 -0.00935
AMZN 2/24/16 ¤ 179.70 ¤ 180.74 ¤ 178.37 ¤ 179.13 3668700 ¤ 179.13 ¤ 0.24 0.00134
AMZN 2/27/16 ¤ 177.54 ¤ 179.19 ¤ 176.50 ¤ 178.53 3706200 ¤ 178.53 -¤ 0.59 -0.00334
AMZN 2/28/16 ¤ 178.90 ¤ 184.29 ¤ 177.95 ¤ 183.80 5764500 ¤ 183.80 ¤ 5.27 0.02951
AMZN 2/29/16 ¤ 183.89 ¤ 184.00 ¤ 179.01 ¤ 179.69 5300300 ¤ 179.69 -¤ 4.11 -0.02236
AMZN 3/1/16 ¤ 179.89 ¤ 180.49 ¤ 176.58 ¤ 180.04 4936000 ¤ 180.04 ¤ 0.34 0.00194
AMZN 3/2/16 ¤ 179.48 ¤ 181.84 ¤ 178.92 ¤ 179.30 3657800 ¤ 179.30 -¤ 0.73 -0.00411
AMZN 3/5/16 ¤ 179.00 ¤ 181.82 ¤ 178.18 ¤ 180.26 4682700 ¤ 180.26 ¤ 0.95 0.00535
AMZN 3/6/16 ¤ 178.68 ¤ 183.50 ¤ 178.04 ¤ 181.09 5612200 ¤ 181.09 ¤ 0.83 0.0046
AMZN 3/7/16 ¤ 182.65 ¤ 185.50 ¤ 182.40 ¤ 183.77 4951500 ¤ 183.77 ¤ 2.68 0.01479
AMZN 3/8/16 ¤ 184.17 ¤ 188.38 ¤ 183.80 ¤ 187.64 4221500 ¤ 187.64 ¤ 3.86 0.02105
AMZN 3/9/16 ¤ 186.79 ¤ 187.20 ¤ 183.44 ¤ 184.32 4510600 ¤ 184.32 -¤ 3.31 -0.01769
AMZN 3/12/16 ¤ 184.13 ¤ 185.40 ¤ 182.20 ¤ 183.39 2587600 ¤ 183.39 -¤ 0.93 -0.00504
AMZN 3/13/16 ¤ 183.92 ¤ 184.87 ¤ 180.77 ¤ 184.59 4405800 ¤ 184.59 ¤ 1.20 0.00654
AMZN 3/14/16 ¤ 183.65 ¤ 184.32 ¤ 181.14 ¤ 182.26 3699700 ¤ 182.26 -¤ 2.33 -0.01262
AMZN 3/15/16 ¤ 182.02 ¤ 184.43 ¤ 180.30 ¤ 184.43 4160100 ¤ 184.43 ¤ 2.17 0.0119
AMZN 3/16/16 ¤ 183.28 ¤ 185.68 ¤ 182.35 ¤ 185.05 4934000 ¤ 185.05 ¤ 0.62 0.00336
AMZN 3/19/16 ¤ 183.45 ¤ 186.68 ¤ 183.00 ¤ 185.52 3903400 ¤ 185.52 ¤ 0.46 0.00253
AMZN 3/20/16 ¤ 184.88 ¤ 194.41 ¤ 182.88 ¤ 192.33 9165400 ¤ 192.33 ¤ 6.81 0.0367
AMZN 3/21/16 ¤ 192.50 ¤ 194.28 ¤ 191.26 ¤ 191.73 4214400 ¤ 191.73 -¤ 0.60 -0.00311
AMZN 3/22/16 ¤ 190.54 ¤ 194.06 ¤ 190.26 ¤ 192.40 3739600 ¤ 192.40 ¤ 0.67 0.00349
AMZN 3/23/16 ¤ 192.01 ¤ 196.20 ¤ 191.80 ¤ 195.04 5984000 ¤ 195.04 ¤ 2.63 0.01372
AMZN 3/26/16 ¤ 196.48 ¤ 202.97 ¤ 195.50 ¤ 202.87 7613700 ¤ 202.87 ¤ 7.83 0.04014
AMZN 3/27/16 ¤ 203.59 ¤ 209.85 ¤ 202.88 ¤ 205.44 9600800 ¤ 205.44 ¤ 2.56 0.01266
AMZN 3/28/16 ¤ 206.14 ¤ 207.00 ¤ 200.31 ¤ 201.16 6245000 ¤ 201.16 -¤ 4.28 -0.02083
AMZN 3/29/16 ¤ 201.28 ¤ 205.31 ¤ 200.63 ¤ 204.61 5711200 ¤ 204.61 ¤ 3.45 0.01715
AMZN 3/30/16 ¤ 205.02 ¤ 206.85 ¤ 201.87 ¤ 202.51 4438100 ¤ 202.51 -¤ 2.10 -0.01026
AMZN 4/2/16 ¤ 198.02 ¤ 199.90 ¤ 197.00 ¤ 198.05 6430300 ¤ 198.05 -¤ 4.45 -0.02202
AMZN 4/3/16 ¤ 198.24 ¤ 202.39 ¤ 197.50 ¤ 199.66 5000700 ¤ 199.66 ¤ 1.60 0.00812
AMZN 4/4/16 ¤ 196.95 ¤ 197.68 ¤ 192.36 ¤ 193.99 5456900 ¤ 193.99 -¤ 5.66 -0.02839
AMZN 4/5/16 ¤ 193.55 ¤ 196.03 ¤ 193.55 ¤ 194.39 3217500 ¤ 194.39 ¤ 0.39 0.00206
AMZN 4/9/16 ¤ 192.02 ¤ 194.20 ¤ 190.50 ¤ 191.87 3135900 ¤ 191.87 -¤ 2.51 -0.01296
AMZN 4/10/16 ¤ 192.75 ¤ 193.52 ¤ 186.57 ¤ 186.98 4455000 ¤ 186.98 -¤ 4.89 -0.02548
AMZN 4/11/16 ¤ 189.63 ¤ 191.97 ¤ 186.79 ¤ 187.97 4337800 ¤ 187.97 ¤ 0.99 0.00529
AMZN 4/12/16 ¤ 188.06 ¤ 192.26 ¤ 185.61 ¤ 190.69 4027900 ¤ 190.69 ¤ 2.72 0.01447
AMZN 4/13/16 ¤ 189.90 ¤ 189.94 ¤ 186.26 ¤ 188.46 3431800 ¤ 188.46 -¤ 2.22 -0.01169
AMZN 4/16/16 ¤ 189.01 ¤ 189.47 ¤ 183.65 ¤ 185.50 4044300 ¤ 185.50 -¤ 2.96 -0.0157
AMZN 4/17/16 ¤ 187.21 ¤ 190.04 ¤ 186.87 ¤ 188.39 2829200 ¤ 188.39 ¤ 2.88 0.01557
AMZN 4/18/16 ¤ 188.82 ¤ 193.45 ¤ 188.74 ¤ 191.07 4001900 ¤ 191.07 ¤ 2.68 0.01422
AMZN 4/19/16 ¤ 192.93 ¤ 194.55 ¤ 189.75 ¤ 191.10 4002400 ¤ 191.10 ¤ 0.03 1.5E-4
AMZN 4/20/16 ¤ 192.34 ¤ 193.48 ¤ 189.80 ¤ 189.98 3243600 ¤ 189.98 -¤ 1.12 -0.00586
AMZN 4/23/16 ¤ 188.99 ¤ 188.99 ¤ 185.51 ¤ 188.24 3481000 ¤ 188.24 -¤ 1.73 -0.00915
AMZN 4/24/16 ¤ 188.68 ¤ 190.70 ¤ 186.51 ¤ 190.33 3376300 ¤ 190.33 ¤ 2.09 0.0111
AMZN 4/25/16 ¤ 191.67 ¤ 194.80 ¤ 191.60 ¤ 194.42 3955100 ¤ 194.42 ¤ 4.08 0.02148
AMZN 4/26/16 ¤ 193.57 ¤ 196.36 ¤ 193.02 ¤ 195.99 10234000 ¤ 195.99 ¤ 1.57 0.00807
AMZN 4/27/16 ¤ 224.83 ¤ 228.69 ¤ 220.22 ¤ 226.85 22116900 ¤ 226.85 ¤ 30.86 0.15745
AMZN 4/30/16 ¤ 223.95 ¤ 233.84 ¤ 223.05 ¤ 231.90 9756900 ¤ 231.90 ¤ 5.05 0.02226
AMZN 5/1/16 ¤ 229.40 ¤ 232.97 ¤ 228.40 ¤ 230.04 6754900 ¤ 230.04 -¤ 1.86 -0.00802
AMZN 5/2/16 ¤ 227.82 ¤ 231.44 ¤ 227.40 ¤ 230.25 4593400 ¤ 230.25 ¤ 0.21 9.1E-4
AMZN 5/3/16 ¤ 229.74 ¤ 232.53 ¤ 228.03 ¤ 229.45 4055500 ¤ 229.45 -¤ 0.80 -0.00347
AMZN 5/4/16 ¤ 227.80 ¤ 229.72 ¤ 223.74 ¤ 223.99 4585200 ¤ 223.99 -¤ 5.45 -0.02379
AMZN 5/7/16 ¤ 222.36 ¤ 226.87 ¤ 222.29 ¤ 225.16 3314300 ¤ 225.16 ¤ 1.16 0.00522
AMZN 5/8/16 ¤ 223.15 ¤ 225.39 ¤ 218.20 ¤ 223.90 4522400 ¤ 223.90 -¤ 1.25 -0.00559
AMZN 5/9/16 ¤ 220.59 ¤ 225.78 ¤ 220.16 ¤ 222.98 3712000 ¤ 222.98 -¤ 0.92 -0.0041
AMZN 5/10/16 ¤ 223.91 ¤ 229.08 ¤ 221.95 ¤ 226.69 4648400 ¤ 226.69 ¤ 3.71 0.01663
AMZN 5/11/16 ¤ 225.95 ¤ 230.68 ¤ 225.73 ¤ 227.68 4193600 ¤ 227.68 ¤ 0.99 0.00436
AMZN 5/14/16 ¤ 225.60 ¤ 227.29 ¤ 222.51 ¤ 222.93 3096600 ¤ 222.93 -¤ 4.75 -0.02086
AMZN 5/15/16 ¤ 226.50 ¤ 230.61 ¤ 223.00 ¤ 224.39 5713700 ¤ 224.39 ¤ 1.45 0.00654
AMZN 5/16/16 ¤ 225.00 ¤ 228.00 ¤ 222.50 ¤ 224.06 5261800 ¤ 224.06 -¤ 0.32 -0.00147
AMZN 5/17/16 ¤ 225.05 ¤ 226.00 ¤ 218.09 ¤ 218.36 4505500 ¤ 218.36 -¤ 5.69 -0.02543
AMZN 5/18/16 ¤ 219.41 ¤ 219.63 ¤ 212.81 ¤ 213.85 5231700 ¤ 213.85 -¤ 4.51 -0.02065
AMZN 5/21/16 ¤ 214.03 ¤ 219.98 ¤ 212.82 ¤ 218.11 3579800 ¤ 218.11 ¤ 4.26 0.01992
AMZN 5/22/16 ¤ 218.31 ¤ 218.87 ¤ 213.96 ¤ 215.33 3733100 ¤ 215.33 -¤ 2.78 -0.01274
AMZN 5/23/16 ¤ 214.71 ¤ 217.55 ¤ 211.18 ¤ 217.28 4243800 ¤ 217.28 ¤ 1.94 0.00905
AMZN 5/24/16 ¤ 216.98 ¤ 217.66 ¤ 212.70 ¤ 215.24 3141100 ¤ 215.24 -¤ 2.03 -0.00938
AMZN 5/25/16 ¤ 214.99 ¤ 215.98 ¤ 212.22 ¤ 212.89 2171400 ¤ 212.89 -¤ 2.35 -0.01091
AMZN 5/29/16 ¤ 214.30 ¤ 216.55 ¤ 212.29 ¤ 214.75 2693900 ¤ 214.75 ¤ 1.86 0.00873
AMZN 5/30/16 ¤ 212.14 ¤ 212.98 ¤ 207.75 ¤ 209.23 4078200 ¤ 209.23 -¤ 5.52 -0.0257
AMZN 5/31/16 ¤ 209.48 ¤ 213.79 ¤ 207.11 ¤ 212.91 4944000 ¤ 212.91 ¤ 3.68 0.01758
AMZN 6/1/16 ¤ 208.44 ¤ 211.23 ¤ 207.30 ¤ 208.22 3951500 ¤ 208.22 -¤ 4.69 -0.02202
AMZN 6/4/16 ¤ 207.40 ¤ 215.35 ¤ 206.37 ¤ 214.57 4299600 ¤ 214.57 ¤ 6.34 0.03049
AMZN 6/5/16 ¤ 213.85 ¤ 216.86 ¤ 211.16 ¤ 213.21 3543900 ¤ 213.21 -¤ 1.35 -0.00633
AMZN 6/6/16 ¤ 214.63 ¤ 218.40 ¤ 214.52 ¤ 217.64 2710100 ¤ 217.64 ¤ 4.42 0.02077
AMZN 6/7/16 ¤ 219.65 ¤ 221.49 ¤ 218.11 ¤ 218.80 3503900 ¤ 218.80 ¤ 1.16 0.00532
AMZN 6/8/16 ¤ 218.61 ¤ 219.42 ¤ 216.66 ¤ 218.48 2877000 ¤ 218.48 -¤ 0.32 -0.00146
AMZN 6/11/16 ¤ 217.49 ¤ 220.87 ¤ 215.20 ¤ 216.50 3749100 ¤ 216.50 -¤ 1.97 -0.00906
AMZN 6/12/16 ¤ 217.65 ¤ 218.00 ¤ 214.52 ¤ 216.42 2833300 ¤ 216.42 -¤ 0.08 -3.6E-4
AMZN 6/13/16 ¤ 215.52 ¤ 217.38 ¤ 213.52 ¤ 214.73 2325200 ¤ 214.73 -¤ 1.69 -0.0078
AMZN 6/14/16 ¤ 215.26 ¤ 216.50 ¤ 212.56 ¤ 214.45 3060900 ¤ 214.45 -¤ 0.28 -0.0013
AMZN 6/15/16 ¤ 215.29 ¤ 219.33 ¤ 214.46 ¤ 218.35 3785200 ¤ 218.35 ¤ 3.90 0.01818
AMZN 6/18/16 ¤ 217.28 ¤ 223.76 ¤ 216.73 ¤ 222.66 3369600 ¤ 222.66 ¤ 4.31 0.01973
AMZN 6/19/16 ¤ 223.26 ¤ 225.20 ¤ 221.66 ¤ 224.03 2716600 ¤ 224.03 ¤ 1.37 0.00615
AMZN 6/20/16 ¤ 224.51 ¤ 224.74 ¤ 220.84 ¤ 223.02 2444400 ¤ 223.02 -¤ 1.00 -0.0045
AMZN 6/21/16 ¤ 223.84 ¤ 226.03 ¤ 220.52 ¤ 220.57 2843000 ¤ 220.57 -¤ 2.45 -0.01098
AMZN 6/22/16 ¤ 221.83 ¤ 222.51 ¤ 219.35 ¤ 222.16 2187500 ¤ 222.16 ¤ 1.59 0.0072
AMZN 6/25/16 ¤ 220.30 ¤ 221.59 ¤ 218.00 ¤ 220.07 2382300 ¤ 220.07 -¤ 2.09 -0.0094
AMZN 6/26/16 ¤ 221.45 ¤ 226.39 ¤ 221.45 ¤ 225.61 3754100 ¤ 225.61 ¤ 5.54 0.02517
AMZN 6/27/16 ¤ 225.01 ¤ 227.50 ¤ 223.30 ¤ 225.62 2799200 ¤ 225.62 ¤ 0.00 4.0E-5
AMZN 6/28/16 ¤ 223.92 ¤ 224.62 ¤ 218.75 ¤ 221.31 2994800 ¤ 221.31 -¤ 4.31 -0.0191
AMZN 6/29/16 ¤ 224.70 ¤ 228.35 ¤ 223.71 ¤ 228.35 3614400 ¤ 228.35 ¤ 7.03 0.03181
AMZN 7/2/16 ¤ 229.30 ¤ 229.34 ¤ 226.34 ¤ 229.32 2330700 ¤ 229.32 ¤ 0.96 0.00424
AMZN 7/3/16 ¤ 229.14 ¤ 229.53 ¤ 227.59 ¤ 229.53 1331700 ¤ 229.53 ¤ 0.21 9.1E-4
AMZN 7/5/16 ¤ 228.62 ¤ 230.50 ¤ 226.53 ¤ 227.06 2682300 ¤ 227.06 -¤ 2.47 -0.01076
AMZN 7/6/16 ¤ 226.35 ¤ 228.90 ¤ 224.18 ¤ 225.05 3203200 ¤ 225.05 -¤ 2.00 -0.00885
AMZN 7/9/16 ¤ 225.00 ¤ 226.00 ¤ 223.45 ¤ 225.05 1922000 ¤ 225.05 ¤ 0.00 0.0
AMZN 7/10/16 ¤ 226.25 ¤ 227.14 ¤ 218.28 ¤ 219.50 2982100 ¤ 219.50 -¤ 5.55 -0.02466
AMZN 7/11/16 ¤ 218.95 ¤ 221.74 ¤ 215.34 ¤ 218.37 2734700 ¤ 218.37 -¤ 1.13 -0.00514
AMZN 7/12/16 ¤ 216.61 ¤ 217.30 ¤ 212.61 ¤ 215.36 2616200 ¤ 215.36 -¤ 3.00 -0.01378
AMZN 7/13/16 ¤ 215.63 ¤ 219.31 ¤ 213.88 ¤ 218.39 2221900 ¤ 218.39 ¤ 3.02 0.01406
AMZN 7/16/16 ¤ 216.60 ¤ 218.31 ¤ 214.46 ¤ 216.01 2004200 ¤ 216.01 -¤ 2.38 -0.01089
AMZN 7/17/16 ¤ 217.45 ¤ 217.94 ¤ 213.96 ¤ 216.93 1987000 ¤ 216.93 ¤ 0.92 0.00425
AMZN 7/18/16 ¤ 216.15 ¤ 218.67 ¤ 215.71 ¤ 217.47 2093000 ¤ 217.47 ¤ 0.53 0.00248
AMZN 7/19/16 ¤ 220.73 ¤ 227.50 ¤ 220.69 ¤ 226.17 5449400 ¤ 226.17 ¤ 8.69 0.04
AMZN 7/20/16 ¤ 225.36 ¤ 229.39 ¤ 225.29 ¤ 228.29 4170000 ¤ 228.29 ¤ 2.12 0.00937
AMZN 7/23/16 ¤ 224.72 ¤ 226.58 ¤ 221.54 ¤ 226.01 5515100 ¤ 226.01 -¤ 2.28 -0.00998
AMZN 7/24/16 ¤ 226.27 ¤ 226.61 ¤ 221.23 ¤ 223.04 5008700 ¤ 223.04 -¤ 2.97 -0.01314
AMZN 7/25/16 ¤ 222.00 ¤ 222.50 ¤ 215.91 ¤ 217.05 3646700 ¤ 217.05 -¤ 5.98 -0.02685
AMZN 7/26/16 ¤ 220.00 ¤ 221.45 ¤ 214.95 ¤ 220.01 6937400 ¤ 220.01 ¤ 2.95 0.01363
AMZN 7/27/16 ¤ 225.25 ¤ 238.34 ¤ 224.50 ¤ 237.32 11313900 ¤ 237.32 ¤ 17.31 0.07867
AMZN 7/30/16 ¤ 237.00 ¤ 240.74 ¤ 234.07 ¤ 236.09 3736400 ¤ 236.09 -¤ 1.22 -0.00518
AMZN 7/31/16 ¤ 235.10 ¤ 236.30 ¤ 231.61 ¤ 233.30 3453600 ¤ 233.30 -¤ 2.78 -0.01181
AMZN 8/1/16 ¤ 234.14 ¤ 234.38 ¤ 230.70 ¤ 232.09 2543800 ¤ 232.09 -¤ 1.21 -0.00518
AMZN 8/2/16 ¤ 230.56 ¤ 234.34 ¤ 228.66 ¤ 230.81 3048100 ¤ 230.81 -¤ 1.28 -0.00551
AMZN 8/3/16 ¤ 234.03 ¤ 236.49 ¤ 233.03 ¤ 234.97 2825300 ¤ 234.97 ¤ 4.16 0.01802
AMZN 8/6/16 ¤ 235.56 ¤ 235.74 ¤ 233.81 ¤ 233.99 1843700 ¤ 233.99 -¤ 0.97 -0.00417
AMZN 8/7/16 ¤ 234.13 ¤ 238.00 ¤ 233.25 ¤ 236.56 2058300 ¤ 236.56 ¤ 2.56 0.01098
AMZN 8/8/16 ¤ 235.29 ¤ 236.45 ¤ 233.59 ¤ 234.38 1534300 ¤ 234.38 -¤ 2.18 -0.00921
AMZN 8/9/16 ¤ 233.93 ¤ 235.99 ¤ 233.50 ¤ 234.06 1548100 ¤ 234.06 -¤ 0.31 -0.00136
AMZN 8/10/16 ¤ 233.08 ¤ 234.85 ¤ 231.43 ¤ 232.75 1852500 ¤ 232.75 -¤ 1.31 -0.00559
AMZN 8/13/16 ¤ 232.23 ¤ 234.37 ¤ 231.00 ¤ 232.44 1997300 ¤ 232.44 -¤ 0.31 -0.00133
AMZN 8/14/16 ¤ 234.71 ¤ 236.72 ¤ 232.62 ¤ 233.19 2751000 ¤ 233.19 ¤ 0.75 0.00322
AMZN 8/15/16 ¤ 232.26 ¤ 238.14 ¤ 232.25 ¤ 237.42 3264700 ¤ 237.42 ¤ 4.22 0.01813
AMZN 8/16/16 ¤ 237.72 ¤ 242.82 ¤ 236.20 ¤ 241.55 4312100 ¤ 241.55 ¤ 4.13 0.01739
AMZN 8/17/16 ¤ 240.60 ¤ 243.35 ¤ 240.47 ¤ 241.17 3085800 ¤ 241.17 -¤ 0.38 -0.00157
AMZN 8/20/16 ¤ 241.37 ¤ 241.65 ¤ 238.20 ¤ 240.35 1889900 ¤ 240.35 -¤ 0.81 -0.0034
AMZN 8/21/16 ¤ 240.88 ¤ 243.85 ¤ 238.55 ¤ 239.45 2571500 ¤ 239.45 -¤ 0.90 -0.00374
AMZN 8/22/16 ¤ 239.40 ¤ 244.90 ¤ 238.80 ¤ 243.10 2473700 ¤ 243.10 ¤ 3.65 0.01524
AMZN 8/23/16 ¤ 242.14 ¤ 243.48 ¤ 239.02 ¤ 241.20 2453900 ¤ 241.20 -¤ 1.90 -0.00781
AMZN 8/24/16 ¤ 241.68 ¤ 246.87 ¤ 241.36 ¤ 245.74 3698800 ¤ 245.74 ¤ 4.54 0.01882
AMZN 8/27/16 ¤ 245.79 ¤ 247.50 ¤ 243.12 ¤ 243.92 2929700 ¤ 243.92 -¤ 1.82 -0.0074
AMZN 8/28/16 ¤ 243.97 ¤ 246.78 ¤ 243.00 ¤ 246.11 2742300 ¤ 246.11 ¤ 2.19 0.00897
AMZN 8/29/16 ¤ 246.78 ¤ 247.61 ¤ 244.59 ¤ 247.12 1772600 ¤ 247.12 ¤ 1.00 0.0041
AMZN 8/30/16 ¤ 246.99 ¤ 250.00 ¤ 245.25 ¤ 246.22 3647500 ¤ 246.22 -¤ 0.90 -0.00364
AMZN 8/31/16 ¤ 248.07 ¤ 249.45 ¤ 245.50 ¤ 248.27 3347500 ¤ 248.27 ¤ 2.05 0.00832
AMZN 9/4/16 ¤ 248.27 ¤ 251.00 ¤ 244.66 ¤ 247.88 3950800 ¤ 247.88 -¤ 0.39 -0.00157
AMZN 9/5/16 ¤ 247.61 ¤ 248.61 ¤ 245.30 ¤ 246.22 2652600 ¤ 246.22 -¤ 1.66 -0.00669
AMZN 9/6/16 ¤ 248.23 ¤ 252.70 ¤ 247.20 ¤ 251.38 5361400 ¤ 251.38 ¤ 5.16 0.02095
AMZN 9/7/16 ¤ 253.85 ¤ 259.42 ¤ 253.52 ¤ 259.14 5029500 ¤ 259.14 ¤ 7.75 0.03086
AMZN 9/10/16 ¤ 259.00 ¤ 260.00 ¤ 256.82 ¤ 257.09 2567200 ¤ 257.09 -¤ 2.05 -0.00791
AMZN 9/11/16 ¤ 257.60 ¤ 257.60 ¤ 254.26 ¤ 255.67 2524800 ¤ 255.67 -¤ 1.41 -0.00552
AMZN 9/12/16 ¤ 256.50 ¤ 257.78 ¤ 253.50 ¤ 255.63 2273200 ¤ 255.63 -¤ 0.03 -1.5E-4
AMZN 9/13/16 ¤ 254.94 ¤ 262.00 ¤ 253.80 ¤ 260.24 3525600 ¤ 260.24 ¤ 4.61 0.01803
AMZN 9/14/16 ¤ 261.40 ¤ 264.11 ¤ 259.77 ¤ 261.27 3666200 ¤ 261.27 ¤ 1.02 0.00395
AMZN 9/17/16 ¤ 261.25 ¤ 261.25 ¤ 257.00 ¤ 258.00 2306300 ¤ 258.00 -¤ 3.26 -0.01251
AMZN 9/18/16 ¤ 258.48 ¤ 260.50 ¤ 257.00 ¤ 258.75 2215000 ¤ 258.75 ¤ 0.75 0.0029
AMZN 9/19/16 ¤ 259.45 ¤ 262.84 ¤ 258.53 ¤ 261.68 2636800 ¤ 261.68 ¤ 2.93 0.01132
AMZN 9/20/16 ¤ 260.03 ¤ 260.87 ¤ 258.00 ¤ 260.81 2913600 ¤ 260.81 -¤ 0.87 -0.00332
AMZN 9/21/16 ¤ 261.74 ¤ 262.00 ¤ 256.74 ¤ 257.47 6059300 ¤ 257.47 -¤ 3.33 -0.0128
AMZN 9/24/16 ¤ 255.22 ¤ 255.60 ¤ 253.00 ¤ 254.80 2707900 ¤ 254.80 -¤ 2.67 -0.01037
AMZN 9/25/16 ¤ 256.33 ¤ 258.95 ¤ 251.03 ¤ 252.46 4405800 ¤ 252.46 -¤ 2.34 -0.00918
AMZN 9/26/16 ¤ 252.40 ¤ 254.61 ¤ 248.23 ¤ 249.67 2920500 ¤ 249.67 -¤ 2.79 -0.01105
AMZN 9/27/16 ¤ 250.54 ¤ 257.40 ¤ 250.52 ¤ 256.59 3397400 ¤ 256.59 ¤ 6.91 0.02771
AMZN 9/28/16 ¤ 256.14 ¤ 257.00 ¤ 253.20 ¤ 254.32 2456600 ¤ 254.32 -¤ 2.26 -0.00884
AMZN 10/1/16 ¤ 255.40 ¤ 256.16 ¤ 250.49 ¤ 252.01 2581200 ¤ 252.01 -¤ 2.31 -0.00908
AMZN 10/2/16 ¤ 252.80 ¤ 253.15 ¤ 249.03 ¤ 250.60 2195800 ¤ 250.60 -¤ 1.41 -0.00559
AMZN 10/3/16 ¤ 251.21 ¤ 256.10 ¤ 249.56 ¤ 255.92 2745600 ¤ 255.92 ¤ 5.31 0.02122
AMZN 10/4/16 ¤ 256.01 ¤ 261.52 ¤ 255.87 ¤ 260.47 2700400 ¤ 260.47 ¤ 4.55 0.01777
AMZN 10/5/16 ¤ 261.20 ¤ 261.90 ¤ 257.49 ¤ 258.51 2806500 ¤ 258.51 -¤ 1.96 -0.00752
AMZN 10/8/16 ¤ 257.67 ¤ 259.80 ¤ 255.56 ¤ 259.06 1762300 ¤ 259.06 ¤ 0.55 0.00212
AMZN 10/9/16 ¤ 258.67 ¤ 259.35 ¤ 250.73 ¤ 250.96 3494800 ¤ 250.96 -¤ 8.09 -0.03126
AMZN 10/10/16 ¤ 252.00 ¤ 252.46 ¤ 244.01 ¤ 244.99 3948300 ¤ 244.99 -¤ 5.97 -0.02378
AMZN 10/11/16 ¤ 248.00 ¤ 249.30 ¤ 241.89 ¤ 244.22 3447300 ¤ 244.22 -¤ 0.77 -0.00314
AMZN 10/12/16 ¤ 243.18 ¤ 245.46 ¤ 241.91 ¤ 242.36 2203200 ¤ 242.36 -¤ 1.85 -0.00761
AMZN 10/15/16 ¤ 242.85 ¤ 244.78 ¤ 238.51 ¤ 244.18 2959800 ¤ 244.18 ¤ 1.81 0.0075
AMZN 10/16/16 ¤ 244.87 ¤ 245.77 ¤ 242.08 ¤ 243.94 2204100 ¤ 243.94 -¤ 0.24 -9.8E-4
AMZN 10/17/16 ¤ 243.37 ¤ 248.80 ¤ 243.30 ¤ 247.49 3302700 ¤ 247.49 ¤ 3.55 0.01455
AMZN 10/18/16 ¤ 247.77 ¤ 250.91 ¤ 242.70 ¤ 244.85 5305300 ¤ 244.85 -¤ 2.64 -0.01066
AMZN 10/19/16 ¤ 245.16 ¤ 246.82 ¤ 238.94 ¤ 240.00 4395300 ¤ 240.00 -¤ 4.84 -0.0198
AMZN 10/22/16 ¤ 238.81 ¤ 238.95 ¤ 232.32 ¤ 233.78 4500000 ¤ 233.78 -¤ 6.22 -0.02591
AMZN 10/23/16 ¤ 231.05 ¤ 236.50 ¤ 230.01 ¤ 234.31 4430800 ¤ 234.31 ¤ 0.53 0.00226
AMZN 10/24/16 ¤ 235.88 ¤ 235.94 ¤ 227.95 ¤ 228.49 3678700 ¤ 228.49 -¤ 5.81 -0.02483
AMZN 10/25/16 ¤ 230.92 ¤ 230.92 ¤ 222.92 ¤ 222.92 6741300 ¤ 222.92 -¤ 5.57 -0.02437
AMZN 10/26/16 ¤ 228.60 ¤ 238.71 ¤ 226.69 ¤ 238.24 11367500 ¤ 238.24 ¤ 15.32 0.06872
AMZN 10/31/16 ¤ 236.32 ¤ 238.70 ¤ 230.50 ¤ 232.89 4797600 ¤ 232.89 -¤ 5.35 -0.02245
AMZN 11/1/16 ¤ 234.23 ¤ 234.55 ¤ 231.34 ¤ 232.14 3905100 ¤ 232.14 -¤ 0.75 -0.00322
AMZN 11/2/16 ¤ 234.01 ¤ 237.40 ¤ 232.11 ¤ 232.42 3374700 ¤ 232.42 ¤ 0.28 0.0012
AMZN 11/5/16 ¤ 232.04 ¤ 234.83 ¤ 230.11 ¤ 234.33 1846100 ¤ 234.33 ¤ 1.91 0.00821
AMZN 11/6/16 ¤ 235.41 ¤ 237.75 ¤ 234.45 ¤ 237.56 2661300 ¤ 237.56 ¤ 3.22 0.01378
AMZN 11/7/16 ¤ 235.65 ¤ 235.66 ¤ 229.42 ¤ 232.06 3624200 ¤ 232.06 -¤ 5.50 -0.02315
AMZN 11/8/16 ¤ 232.22 ¤ 233.45 ¤ 227.10 ¤ 227.35 2982400 ¤ 227.35 -¤ 4.71 -0.02029
AMZN 11/9/16 ¤ 226.26 ¤ 230.97 ¤ 224.60 ¤ 226.31 3092500 ¤ 226.31 -¤ 1.03 -0.00457
AMZN 11/12/16 ¤ 226.59 ¤ 229.22 ¤ 225.41 ¤ 226.47 2128800 ¤ 226.47 ¤ 0.15 7.0E-4
AMZN 11/13/16 ¤ 225.12 ¤ 227.90 ¤ 224.71 ¤ 226.60 2629800 ¤ 226.60 ¤ 0.12 5.7E-4
AMZN 11/14/16 ¤ 226.50 ¤ 227.41 ¤ 222.51 ¤ 222.95 3034100 ¤ 222.95 -¤ 3.65 -0.0161
AMZN 11/15/16 ¤ 222.30 ¤ 225.16 ¤ 218.18 ¤ 220.60 3404700 ¤ 220.60 -¤ 2.34 -0.01054
AMZN 11/16/16 ¤ 221.31 ¤ 226.25 ¤ 218.64 ¤ 225.23 4352800 ¤ 225.23 ¤ 4.63 0.02098
AMZN 11/19/16 ¤ 228.32 ¤ 232.50 ¤ 227.45 ¤ 229.71 3591200 ¤ 229.71 ¤ 4.48 0.01989
AMZN 11/20/16 ¤ 230.00 ¤ 233.82 ¤ 229.50 ¤ 233.78 2771700 ¤ 233.78 ¤ 4.06 0.01771
AMZN 11/21/16 ¤ 233.84 ¤ 238.67 ¤ 232.75 ¤ 238.03 2959300 ¤ 238.03 ¤ 4.25 0.01817
AMZN 11/23/16 ¤ 239.89 ¤ 240.00 ¤ 236.48 ¤ 239.88 1776800 ¤ 239.88 ¤ 1.84 0.00777
AMZN 11/26/16 ¤ 240.39 ¤ 244.32 ¤ 238.00 ¤ 243.62 4178300 ¤ 243.62 ¤ 3.74 0.01559
AMZN 11/27/16 ¤ 243.22 ¤ 245.67 ¤ 241.54 ¤ 243.40 3048500 ¤ 243.40 -¤ 0.21 -9.0E-4
AMZN 11/28/16 ¤ 242.45 ¤ 247.23 ¤ 241.50 ¤ 247.11 2743400 ¤ 247.11 ¤ 3.71 0.01524
AMZN 11/29/16 ¤ 248.05 ¤ 252.48 ¤ 247.50 ¤ 251.27 5310500 ¤ 251.27 ¤ 4.16 0.01683
AMZN 11/30/16 ¤ 250.38 ¤ 252.65 ¤ 248.27 ¤ 252.05 3797400 ¤ 252.05 ¤ 0.78 0.0031
AMZN 12/3/16 ¤ 252.54 ¤ 254.16 ¤ 250.00 ¤ 250.33 2990600 ¤ 250.33 -¤ 1.72 -0.00682
AMZN 12/4/16 ¤ 249.94 ¤ 253.00 ¤ 248.66 ¤ 252.49 3114700 ¤ 252.49 ¤ 2.16 0.00862
AMZN 12/5/16 ¤ 252.44 ¤ 255.55 ¤ 250.38 ¤ 253.96 2852200 ¤ 253.96 ¤ 1.47 0.00582
AMZN 12/6/16 ¤ 253.00 ¤ 255.17 ¤ 251.51 ¤ 253.37 3557900 ¤ 253.37 -¤ 0.59 -0.00232
AMZN 12/7/16 ¤ 254.14 ¤ 255.21 ¤ 252.01 ¤ 253.27 2170300 ¤ 253.27 -¤ 0.09 -3.9E-4
AMZN 12/10/16 ¤ 253.10 ¤ 254.78 ¤ 247.30 ¤ 247.77 3503800 ¤ 247.77 -¤ 5.50 -0.02171
AMZN 12/11/16 ¤ 248.50 ¤ 253.48 ¤ 246.65 ¤ 250.69 4185200 ¤ 250.69 ¤ 2.91 0.01178
AMZN 12/12/16 ¤ 251.07 ¤ 254.36 ¤ 250.06 ¤ 251.76 2628100 ¤ 251.76 ¤ 1.06 0.00426
AMZN 12/13/16 ¤ 251.11 ¤ 254.54 ¤ 250.02 ¤ 251.25 2460200 ¤ 251.25 -¤ 0.50 -0.00202
AMZN 12/14/16 ¤ 250.11 ¤ 251.90 ¤ 247.79 ¤ 249.19 2526900 ¤ 249.19 -¤ 2.06 -0.00819
AMZN 12/17/16 ¤ 249.81 ¤ 254.00 ¤ 249.26 ¤ 253.86 2277000 ¤ 253.86 ¤ 4.67 0.01874
AMZN 12/18/16 ¤ 254.57 ¤ 263.11 ¤ 254.57 ¤ 260.40 4961000 ¤ 260.40 ¤ 6.53 0.02576
AMZN 12/19/16 ¤ 261.30 ¤ 261.67 ¤ 257.68 ¤ 257.99 2300000 ¤ 257.99 -¤ 2.40 -0.00925
AMZN 12/20/16 ¤ 258.36 ¤ 262.41 ¤ 256.54 ¤ 261.50 2584600 ¤ 261.50 ¤ 3.50 0.0136
AMZN 12/21/16 ¤ 257.82 ¤ 258.38 ¤ 255.74 ¤ 256.92 4704600 ¤ 256.92 -¤ 4.57 -0.01751
AMZN 12/24/16 ¤ 257.30 ¤ 259.50 ¤ 256.96 ¤ 258.62 984400 ¤ 258.62 ¤ 1.69 0.00661
AMZN 12/26/16 ¤ 257.15 ¤ 257.42 ¤ 248.04 ¤ 248.63 4152700 ¤ 248.63 -¤ 9.99 -0.03862
AMZN 12/27/16 ¤ 248.28 ¤ 249.35 ¤ 242.86 ¤ 248.31 3639300 ¤ 248.31 -¤ 0.31 -0.00128
AMZN 12/28/16 ¤ 245.85 ¤ 247.44 ¤ 245.05 ¤ 245.18 1858700 ¤ 245.18 -¤ 3.13 -0.0126
AMZN 12/31/16 ¤ 243.75 ¤ 252.41 ¤ 242.75 ¤ 250.87 3419000 ¤ 250.87 ¤ 5.69 0.0232
AMZN 1/2/17 ¤ 256.08 ¤ 258.10 ¤ 253.26 ¤ 257.31 3271000 ¤ 257.31 ¤ 6.44 0.02567
AMZN 1/3/17 ¤ 257.27 ¤ 260.88 ¤ 256.37 ¤ 258.48 2750900 ¤ 258.48 ¤ 1.17 0.00454
AMZN 1/4/17 ¤ 257.58 ¤ 259.80 ¤ 256.65 ¤ 259.15 1874200 ¤ 259.15 ¤ 0.66 0.00259
AMZN 1/7/17 ¤ 262.97 ¤ 269.73 ¤ 262.67 ¤ 268.46 4910000 ¤ 268.46 ¤ 9.31 0.03592
AMZN 1/8/17 ¤ 267.07 ¤ 268.98 ¤ 263.57 ¤ 266.38 3010700 ¤ 266.38 -¤ 2.07 -0.00774
AMZN 1/9/17 ¤ 268.17 ¤ 269.50 ¤ 265.40 ¤ 266.35 2265600 ¤ 266.35 -¤ 0.02 -1.1E-4
AMZN 1/10/17 ¤ 268.54 ¤ 268.74 ¤ 262.30 ¤ 265.34 2863400 ¤ 265.34 -¤ 1.01 -0.00379
AMZN 1/11/17 ¤ 265.10 ¤ 268.43 ¤ 264.11 ¤ 267.94 2413300 ¤ 267.94 ¤ 2.60 0.00979
AMZN 1/14/17 ¤ 268.00 ¤ 274.26 ¤ 267.54 ¤ 272.73 4275000 ¤ 272.73 ¤ 4.79 0.01787
AMZN 1/15/17 ¤ 270.68 ¤ 272.73 ¤ 269.30 ¤ 271.90 2326900 ¤ 271.90 -¤ 0.83 -0.00304
AMZN 1/16/17 ¤ 270.53 ¤ 271.24 ¤ 267.83 ¤ 268.93 2065600 ¤ 268.93 -¤ 2.96 -0.01092
AMZN 1/17/17 ¤ 271.50 ¤ 271.97 ¤ 269.21 ¤ 270.48 1884600 ¤ 270.48 ¤ 1.55 0.00576
AMZN 1/18/17 ¤ 270.83 ¤ 274.50 ¤ 269.60 ¤ 272.12 2942000 ¤ 272.12 ¤ 1.63 0.00606
AMZN 1/22/17 ¤ 271.62 ¤ 272.10 ¤ 269.23 ¤ 270.19 2137700 ¤ 270.19 -¤ 1.93 -0.00709
AMZN 1/23/17 ¤ 270.57 ¤ 271.09 ¤ 266.65 ¤ 268.11 2508900 ¤ 268.11 -¤ 2.07 -0.00769
AMZN 1/24/17 ¤ 269.37 ¤ 276.65 ¤ 269.37 ¤ 273.46 3417000 ¤ 273.46 ¤ 5.34 0.01995
AMZN 1/25/17 ¤ 275.00 ¤ 284.72 ¤ 274.40 ¤ 283.99 4968100 ¤ 283.99 ¤ 10.53 0.0385
AMZN 1/28/17 ¤ 283.78 ¤ 284.48 ¤ 274.40 ¤ 276.04 4321400 ¤ 276.04 -¤ 7.94 -0.02799
AMZN 1/29/17 ¤ 275.35 ¤ 275.46 ¤ 258.35 ¤ 260.35 10172600 ¤ 260.35 -¤ 15.69 -0.05683
AMZN 1/30/17 ¤ 283.00 ¤ 284.20 ¤ 267.11 ¤ 272.76 13075400 ¤ 272.76 ¤ 12.41 0.04766
AMZN 1/31/17 ¤ 271.04 ¤ 275.94 ¤ 263.70 ¤ 265.50 6772100 ¤ 265.50 -¤ 7.25 -0.02661
AMZN 2/1/17 ¤ 268.93 ¤ 268.93 ¤ 262.80 ¤ 265.00 6115000 ¤ 265.00 -¤ 0.50 -0.00188
AMZN 2/4/17 ¤ 262.78 ¤ 264.68 ¤ 259.07 ¤ 259.98 3723600 ¤ 259.98 -¤ 5.01 -0.01894
AMZN 2/5/17 ¤ 262.00 ¤ 268.03 ¤ 261.46 ¤ 266.89 4012900 ¤ 266.89 ¤ 6.90 0.02657
AMZN 2/6/17 ¤ 265.16 ¤ 266.89 ¤ 261.11 ¤ 262.22 2770400 ¤ 262.22 -¤ 4.66 -0.01749
AMZN 2/7/17 ¤ 264.10 ¤ 264.10 ¤ 255.11 ¤ 260.23 3975700 ¤ 260.23 -¤ 1.99 -0.00758
AMZN 2/8/17 ¤ 261.40 ¤ 265.25 ¤ 260.55 ¤ 261.95 3879200 ¤ 261.95 ¤ 1.71 0.0066
AMZN 2/11/17 ¤ 263.20 ¤ 263.25 ¤ 256.60 ¤ 257.21 3403700 ¤ 257.21 -¤ 4.74 -0.01809
AMZN 2/12/17 ¤ 259.19 ¤ 260.16 ¤ 257.00 ¤ 258.70 2943700 ¤ 258.70 ¤ 1.49 0.00579
AMZN 2/13/17 ¤ 261.53 ¤ 269.96 ¤ 260.30 ¤ 269.47 5293000 ¤ 269.47 ¤ 10.77 0.04163
AMZN 2/14/17 ¤ 267.37 ¤ 270.65 ¤ 265.40 ¤ 269.24 3463000 ¤ 269.24 -¤ 0.23 -8.5E-4
AMZN 2/15/17 ¤ 267.63 ¤ 268.92 ¤ 263.11 ¤ 265.09 3979900 ¤ 265.09 -¤ 4.15 -0.01541
AMZN 2/19/17 ¤ 265.91 ¤ 270.11 ¤ 264.50 ¤ 269.75 2854200 ¤ 269.75 ¤ 4.66 0.01757
AMZN 2/20/17 ¤ 270.20 ¤ 274.30 ¤ 266.37 ¤ 266.41 3528900 ¤ 266.41 -¤ 3.33 -0.01238
AMZN 2/21/17 ¤ 265.12 ¤ 269.48 ¤ 263.25 ¤ 265.94 3637400 ¤ 265.94 -¤ 0.47 -0.00176
AMZN 2/22/17 ¤ 266.62 ¤ 267.11 ¤ 261.61 ¤ 265.42 3124800 ¤ 265.42 -¤ 0.51 -0.00195
AMZN 2/25/17 ¤ 266.94 ¤ 268.69 ¤ 259.65 ¤ 259.87 3032400 ¤ 259.87 -¤ 5.55 -0.02091
AMZN 2/26/17 ¤ 260.89 ¤ 262.04 ¤ 255.73 ¤ 259.36 3348600 ¤ 259.36 -¤ 0.50 -0.00196
AMZN 2/27/17 ¤ 259.40 ¤ 265.83 ¤ 256.86 ¤ 263.25 2908100 ¤ 263.25 ¤ 3.88 0.01499
AMZN 2/28/17 ¤ 261.81 ¤ 267.00 ¤ 260.63 ¤ 264.27 2667200 ¤ 264.27 ¤ 1.01 0.00387
AMZN 3/1/17 ¤ 263.27 ¤ 266.60 ¤ 261.04 ¤ 265.74 2957000 ¤ 265.74 ¤ 1.47 0.00556
AMZN 3/4/17 ¤ 265.36 ¤ 273.30 ¤ 264.14 ¤ 273.11 3453000 ¤ 273.11 ¤ 7.37 0.02773
AMZN 3/5/17 ¤ 274.00 ¤ 276.68 ¤ 269.99 ¤ 275.59 3686200 ¤ 275.59 ¤ 2.47 0.00908
AMZN 3/6/17 ¤ 275.76 ¤ 276.49 ¤ 271.83 ¤ 273.79 2050700 ¤ 273.79 -¤ 1.79 -0.00653
AMZN 3/7/17 ¤ 274.10 ¤ 274.80 ¤ 271.85 ¤ 273.88 1939000 ¤ 273.88 ¤ 0.08 3.2E-4
AMZN 3/8/17 ¤ 275.00 ¤ 275.44 ¤ 271.50 ¤ 274.19 1879800 ¤ 274.19 ¤ 0.31 0.00113
AMZN 3/11/17 ¤ 273.43 ¤ 273.99 ¤ 270.40 ¤ 271.24 1904900 ¤ 271.24 -¤ 2.94 -0.01075
AMZN 3/12/17 ¤ 271.00 ¤ 277.40 ¤ 270.36 ¤ 274.13 3246200 ¤ 274.13 ¤ 2.88 0.01065
AMZN 3/13/17 ¤ 275.24 ¤ 276.50 ¤ 272.64 ¤ 275.10 1884200 ¤ 275.10 ¤ 0.97 0.00353
AMZN 3/14/17 ¤ 269.67 ¤ 270.00 ¤ 263.53 ¤ 265.74 5226700 ¤ 265.74 -¤ 9.36 -0.03402
AMZN 3/15/17 ¤ 264.98 ¤ 267.26 ¤ 260.05 ¤ 261.82 4865900 ¤ 261.82 -¤ 3.92 -0.01475
AMZN 3/18/17 ¤ 259.30 ¤ 261.49 ¤ 257.12 ¤ 257.89 2720200 ¤ 257.89 -¤ 3.93 -0.01501
AMZN 3/19/17 ¤ 258.40 ¤ 259.50 ¤ 252.62 ¤ 256.41 3738500 ¤ 256.41 -¤ 1.47 -0.00573
AMZN 3/20/17 ¤ 258.05 ¤ 259.76 ¤ 254.55 ¤ 257.28 2738900 ¤ 257.28 ¤ 0.86 0.00339
AMZN 3/21/17 ¤ 256.11 ¤ 257.00 ¤ 252.68 ¤ 253.39 2806400 ¤ 253.39 -¤ 3.88 -0.01511
AMZN 3/22/17 ¤ 254.55 ¤ 257.77 ¤ 252.07 ¤ 257.75 3124600 ¤ 257.75 ¤ 4.36 0.0172
AMZN 3/25/17 ¤ 258.58 ¤ 259.43 ¤ 254.50 ¤ 256.02 2513900 ¤ 256.02 -¤ 1.73 -0.00671
AMZN 3/26/17 ¤ 257.05 ¤ 261.48 ¤ 256.28 ¤ 260.31 2421000 ¤ 260.31 ¤ 4.29 0.01675
AMZN 3/27/17 ¤ 258.75 ¤ 265.93 ¤ 257.90 ¤ 265.30 2874900 ¤ 265.30 ¤ 4.99 0.01916
AMZN 3/28/17 ¤ 265.82 ¤ 267.38 ¤ 264.06 ¤ 266.49 2473700 ¤ 266.49 ¤ 1.19 0.00448
AMZN 4/1/17 ¤ 266.98 ¤ 267.40 ¤ 261.01 ¤ 261.61 2524800 ¤ 261.61 -¤ 4.88 -0.01831
AMZN 4/2/17 ¤ 262.40 ¤ 265.89 ¤ 260.55 ¤ 263.32 2631100 ¤ 263.32 ¤ 1.70 0.00653
AMZN 4/3/17 ¤ 262.12 ¤ 263.67 ¤ 257.75 ¤ 259.03 2413800 ¤ 259.03 -¤ 4.29 -0.01629
AMZN 4/4/17 ¤ 259.23 ¤ 260.41 ¤ 256.12 ¤ 259.08 1964400 ¤ 259.08 ¤ 0.05 1.9E-4
AMZN 4/5/17 ¤ 255.72 ¤ 256.18 ¤ 253.67 ¤ 255.48 2557400 ¤ 255.48 -¤ 3.59 -0.01389
AMZN 4/8/17 ¤ 255.92 ¤ 259.68 ¤ 255.63 ¤ 258.95 2295600 ¤ 258.95 ¤ 3.47 0.01358
AMZN 4/9/17 ¤ 258.85 ¤ 262.61 ¤ 257.00 ¤ 261.14 2156600 ¤ 261.14 ¤ 2.19 0.00845
AMZN 4/10/17 ¤ 261.78 ¤ 265.98 ¤ 259.32 ¤ 264.77 2322500 ¤ 264.77 ¤ 3.63 0.0139
AMZN 4/11/17 ¤ 264.74 ¤ 270.97 ¤ 264.74 ¤ 269.85 3090500 ¤ 269.85 ¤ 5.08 0.01918
AMZN 4/12/17 ¤ 270.12 ¤ 273.27 ¤ 267.02 ¤ 272.87 2866300 ¤ 272.87 ¤ 3.01 0.01119
AMZN 4/15/17 ¤ 271.08 ¤ 275.12 ¤ 267.10 ¤ 267.72 3326000 ¤ 267.72 -¤ 5.14 -0.01887
AMZN 4/16/17 ¤ 269.31 ¤ 272.80 ¤ 268.06 ¤ 272.34 2137200 ¤ 272.34 ¤ 4.61 0.01725
AMZN 4/17/17 ¤ 270.80 ¤ 270.85 ¤ 264.25 ¤ 267.40 3135100 ¤ 267.40 -¤ 4.94 -0.01813
AMZN 4/18/17 ¤ 266.81 ¤ 266.99 ¤ 256.60 ¤ 259.42 3137600 ¤ 259.42 -¤ 7.97 -0.02984
AMZN 4/19/17 ¤ 258.16 ¤ 262.88 ¤ 257.50 ¤ 260.32 2602500 ¤ 260.32 ¤ 0.89 0.00346
AMZN 4/22/17 ¤ 259.35 ¤ 264.60 ¤ 258.03 ¤ 263.55 2119100 ¤ 263.55 ¤ 3.23 0.0124
AMZN 4/23/17 ¤ 264.50 ¤ 269.87 ¤ 264.50 ¤ 268.90 2270600 ¤ 268.90 ¤ 5.34 0.02029
AMZN 4/24/17 ¤ 269.50 ¤ 271.47 ¤ 266.81 ¤ 268.78 1852800 ¤ 268.78 -¤ 0.12 -4.4E-4
AMZN 4/25/17 ¤ 271.53 ¤ 275.80 ¤ 270.50 ¤ 274.70 6116500 ¤ 274.70 ¤ 5.92 0.02202
AMZN 4/26/17 ¤ 269.97 ¤ 272.02 ¤ 252.81 ¤ 254.81 14030000 ¤ 254.81 -¤ 19.89 -0.0724
AMZN 4/29/17 ¤ 254.90 ¤ 257.01 ¤ 249.15 ¤ 249.74 7117000 ¤ 249.74 -¤ 5.06 -0.01989
AMZN 4/30/17 ¤ 249.37 ¤ 254.68 ¤ 248.56 ¤ 253.81 4248800 ¤ 253.81 ¤ 4.06 0.01629
AMZN 5/1/17 ¤ 253.90 ¤ 254.20 ¤ 245.75 ¤ 248.23 4391400 ¤ 248.23 -¤ 5.58 -0.02198
AMZN 5/2/17 ¤ 248.94 ¤ 252.93 ¤ 245.78 ¤ 252.55 3936200 ¤ 252.55 ¤ 4.32 0.0174
AMZN 5/3/17 ¤ 256.14 ¤ 259.25 ¤ 254.70 ¤ 258.05 3514000 ¤ 258.05 ¤ 5.50 0.02177
AMZN 5/6/17 ¤ 258.09 ¤ 259.50 ¤ 253.42 ¤ 255.72 2347800 ¤ 255.72 -¤ 2.33 -0.00902
AMZN 5/7/17 ¤ 256.31 ¤ 259.74 ¤ 252.91 ¤ 257.73 3133700 ¤ 257.73 ¤ 2.01 0.00786
AMZN 5/8/17 ¤ 256.87 ¤ 260.30 ¤ 255.33 ¤ 258.68 2677000 ¤ 258.68 ¤ 0.94 0.00368
AMZN 5/9/17 ¤ 258.73 ¤ 263.55 ¤ 256.88 ¤ 260.16 2769300 ¤ 260.16 ¤ 1.48 0.00572
AMZN 5/10/17 ¤ 260.88 ¤ 263.65 ¤ 260.21 ¤ 263.63 3145300 ¤ 263.63 ¤ 3.46 0.01333
AMZN 5/13/17 ¤ 262.77 ¤ 265.88 ¤ 262.00 ¤ 264.51 2149500 ¤ 264.51 ¤ 0.87 0.00333
AMZN 5/14/17 ¤ 264.50 ¤ 269.40 ¤ 264.03 ¤ 268.33 2700000 ¤ 268.33 ¤ 3.81 0.01444
AMZN 5/15/17 ¤ 267.07 ¤ 269.05 ¤ 264.56 ¤ 266.56 2720500 ¤ 266.56 -¤ 1.76 -0.00659
AMZN 5/16/17 ¤ 265.96 ¤ 268.43 ¤ 263.85 ¤ 264.12 1643500 ¤ 264.12 -¤ 2.44 -0.00915
AMZN 5/17/17 ¤ 265.83 ¤ 269.98 ¤ 265.00 ¤ 269.90 2527300 ¤ 269.90 ¤ 5.77 0.02188
AMZN 5/20/17 ¤ 269.00 ¤ 271.79 ¤ 266.50 ¤ 267.63 2209000 ¤ 267.63 -¤ 2.26 -0.00841
AMZN 5/21/17 ¤ 268.74 ¤ 270.77 ¤ 267.66 ¤ 268.86 1741200 ¤ 268.86 ¤ 1.23 0.00459
AMZN 5/22/17 ¤ 267.39 ¤ 267.59 ¤ 260.80 ¤ 262.96 3332000 ¤ 262.96 -¤ 5.90 -0.02194
AMZN 5/23/17 ¤ 260.49 ¤ 263.17 ¤ 259.59 ¤ 261.80 2000300 ¤ 261.80 -¤ 1.15 -0.00441
AMZN 5/24/17 ¤ 259.85 ¤ 261.93 ¤ 258.34 ¤ 261.74 1696300 ¤ 261.74 -¤ 0.06 -2.2E-4
AMZN 5/28/17 ¤ 266.48 ¤ 271.10 ¤ 266.00 ¤ 267.29 3471000 ¤ 267.29 ¤ 5.55 0.0212
AMZN 5/29/17 ¤ 265.46 ¤ 268.25 ¤ 264.84 ¤ 265.53 1903400 ¤ 265.53 -¤ 1.76 -0.00658
AMZN 5/30/17 ¤ 265.71 ¤ 268.57 ¤ 265.61 ¤ 266.83 1667500 ¤ 266.83 ¤ 1.30 0.00489
AMZN 5/31/17 ¤ 266.00 ¤ 271.91 ¤ 265.94 ¤ 269.20 3374300 ¤ 269.20 ¤ 2.37 0.00888
AMZN 6/3/17 ¤ 268.96 ¤ 269.11 ¤ 262.95 ¤ 266.88 2543900 ¤ 266.88 -¤ 2.31 -0.00861
AMZN 6/4/17 ¤ 267.00 ¤ 268.88 ¤ 263.02 ¤ 265.70 2088600 ¤ 265.70 -¤ 1.18 -0.00442
AMZN 6/5/17 ¤ 265.81 ¤ 271.66 ¤ 265.02 ¤ 267.17 3512300 ¤ 267.17 ¤ 1.47 0.00553
AMZN 6/6/17 ¤ 267.75 ¤ 270.50 ¤ 264.21 ¤ 267.83 2476300 ¤ 267.83 ¤ 0.65 0.00247
AMZN 6/7/17 ¤ 269.74 ¤ 280.10 ¤ 269.13 ¤ 276.87 4632600 ¤ 276.87 ¤ 9.04 0.03375
AMZN 6/10/17 ¤ 276.68 ¤ 282.47 ¤ 275.24 ¤ 281.07 3086500 ¤ 281.07 ¤ 4.19 0.01516
AMZN 6/11/17 ¤ 276.00 ¤ 278.41 ¤ 274.24 ¤ 274.78 3097800 ¤ 274.78 -¤ 6.29 -0.02237
AMZN 6/12/17 ¤ 276.60 ¤ 276.80 ¤ 270.45 ¤ 271.67 2238900 ¤ 271.67 -¤ 3.10 -0.01131
AMZN 6/13/17 ¤ 271.50 ¤ 276.80 ¤ 270.29 ¤ 275.79 2649800 ¤ 275.79 ¤ 4.12 0.01516
AMZN 6/14/17 ¤ 275.00 ¤ 277.07 ¤ 273.44 ¤ 273.99 2150800 ¤ 273.99 -¤ 1.80 -0.00652
AMZN 6/17/17 ¤ 276.35 ¤ 280.20 ¤ 275.65 ¤ 278.06 2884000 ¤ 278.06 ¤ 4.06 0.01485
AMZN 6/18/17 ¤ 279.08 ¤ 282.91 ¤ 278.11 ¤ 281.76 2146100 ¤ 281.76 ¤ 3.69 0.0133
AMZN 6/19/17 ¤ 281.26 ¤ 283.34 ¤ 277.87 ¤ 278.16 2827500 ¤ 278.16 -¤ 3.59 -0.01277
AMZN 6/20/17 ¤ 275.14 ¤ 278.60 ¤ 272.39 ¤ 273.44 2984000 ¤ 273.44 -¤ 4.72 -0.01696
AMZN 6/21/17 ¤ 274.57 ¤ 275.84 ¤ 269.79 ¤ 273.36 4201000 ¤ 273.36 -¤ 0.07 -2.9E-4
AMZN 6/24/17 ¤ 271.29 ¤ 273.16 ¤ 265.00 ¤ 270.61 3863800 ¤ 270.61 -¤ 2.75 -0.01005
AMZN 6/25/17 ¤ 272.30 ¤ 273.47 ¤ 269.00 ¤ 272.09 2449600 ¤ 272.09 ¤ 1.47 0.00546
AMZN 6/26/17 ¤ 273.98 ¤ 277.98 ¤ 273.50 ¤ 277.57 3029500 ¤ 277.57 ¤ 5.48 0.02014
AMZN 6/27/17 ¤ 279.18 ¤ 280.20 ¤ 274.54 ¤ 277.55 2519500 ¤ 277.55 -¤ 0.01 -7.0E-5
AMZN 6/28/17 ¤ 276.19 ¤ 279.83 ¤ 276.19 ¤ 277.69 3193300 ¤ 277.69 ¤ 0.13 5.0E-4
AMZN 7/1/17 ¤ 279.00 ¤ 283.29 ¤ 277.16 ¤ 282.10 2888200 ¤ 282.10 ¤ 4.41 0.01588
AMZN 7/2/17 ¤ 281.04 ¤ 286.58 ¤ 280.59 ¤ 283.73 3238200 ¤ 283.73 ¤ 1.63 0.00577
AMZN 7/3/17 ¤ 282.00 ¤ 285.40 ¤ 282.00 ¤ 284.03 1373000 ¤ 284.03 ¤ 0.29 0.00105
AMZN 7/5/17 ¤ 285.00 ¤ 286.38 ¤ 282.07 ¤ 285.88 1985400 ¤ 285.88 ¤ 1.85 0.00651
AMZN 7/8/17 ¤ 286.42 ¤ 291.67 ¤ 286.14 ¤ 290.59 3046700 ¤ 290.59 ¤ 4.70 0.01647
AMZN 7/9/17 ¤ 291.00 ¤ 292.57 ¤ 288.01 ¤ 291.53 2775600 ¤ 291.53 ¤ 0.93 0.00323
AMZN 7/10/17 ¤ 291.41 ¤ 293.34 ¤ 289.40 ¤ 292.33 1810200 ¤ 292.33 ¤ 0.80 0.00274
AMZN 7/11/17 ¤ 294.99 ¤ 300.69 ¤ 292.10 ¤ 299.66 4007300 ¤ 299.66 ¤ 7.33 0.02507
AMZN 7/12/17 ¤ 298.69 ¤ 307.55 ¤ 298.50 ¤ 307.55 4539300 ¤ 307.55 ¤ 7.88 0.02632
AMZN 7/15/17 ¤ 307.27 ¤ 307.99 ¤ 304.35 ¤ 306.57 2245600 ¤ 306.57 -¤ 0.98 -0.00318
AMZN 7/16/17 ¤ 307.30 ¤ 309.39 ¤ 305.51 ¤ 306.87 2660200 ¤ 306.87 ¤ 0.30 9.7E-4
AMZN 7/17/17 ¤ 306.97 ¤ 308.80 ¤ 305.69 ¤ 308.69 2029700 ¤ 308.69 ¤ 1.81 0.00593
AMZN 7/18/17 ¤ 306.27 ¤ 306.34 ¤ 301.87 ¤ 304.11 3063800 ¤ 304.11 -¤ 4.57 -0.01483
AMZN 7/19/17 ¤ 304.39 ¤ 305.79 ¤ 301.91 ¤ 305.23 2973100 ¤ 305.23 ¤ 1.12 0.00368
AMZN 7/22/17 ¤ 309.25 ¤ 309.25 ¤ 302.00 ¤ 303.48 2520700 ¤ 303.48 -¤ 1.75 -0.00573
AMZN 7/23/17 ¤ 303.16 ¤ 305.06 ¤ 300.56 ¤ 301.06 1999600 ¤ 301.06 -¤ 2.42 -0.00797
AMZN 7/24/17 ¤ 303.02 ¤ 303.84 ¤ 298.04 ¤ 298.94 2000500 ¤ 298.94 -¤ 2.12 -0.00704
AMZN 7/25/17 ¤ 299.00 ¤ 304.50 ¤ 296.75 ¤ 303.40 5405800 ¤ 303.40 ¤ 4.45 0.01491
AMZN 7/26/17 ¤ 299.55 ¤ 313.62 ¤ 295.55 ¤ 312.01 8817500 ¤ 312.01 ¤ 8.61 0.02837
AMZN 7/29/17 ¤ 311.07 ¤ 313.00 ¤ 305.90 ¤ 306.10 3211800 ¤ 306.10 -¤ 5.90 -0.01894
AMZN 7/30/17 ¤ 307.72 ¤ 309.78 ¤ 301.57 ¤ 302.41 3053400 ¤ 302.41 -¤ 3.69 -0.01205
AMZN 7/31/17 ¤ 303.91 ¤ 305.15 ¤ 301.00 ¤ 301.22 1891300 ¤ 301.22 -¤ 1.19 -0.00393
AMZN 8/1/17 ¤ 303.08 ¤ 306.21 ¤ 298.90 ¤ 305.57 2971700 ¤ 305.57 ¤ 4.34 0.01444
AMZN 8/2/17 ¤ 304.63 ¤ 305.33 ¤ 301.50 ¤ 304.21 2502600 ¤ 304.21 -¤ 1.36 -0.00445
AMZN 8/5/17 ¤ 303.40 ¤ 303.62 ¤ 298.30 ¤ 300.99 2233200 ¤ 300.99 -¤ 3.21 -0.01058
AMZN 8/6/17 ¤ 300.51 ¤ 301.36 ¤ 297.52 ¤ 300.75 1849000 ¤ 300.75 -¤ 0.24 -7.9E-4
AMZN 8/7/17 ¤ 300.15 ¤ 300.99 ¤ 296.15 ¤ 296.91 1961000 ¤ 296.91 -¤ 3.83 -0.01276
AMZN 8/8/17 ¤ 298.52 ¤ 298.52 ¤ 292.55 ¤ 295.74 2343400 ¤ 295.74 -¤ 1.17 -0.00394
AMZN 8/9/17 ¤ 295.68 ¤ 299.27 ¤ 294.30 ¤ 297.26 1950300 ¤ 297.26 ¤ 1.51 0.00513
AMZN 8/12/17 ¤ 295.79 ¤ 299.08 ¤ 295.26 ¤ 296.69 1504500 ¤ 296.69 -¤ 0.56 -0.00191
AMZN 8/13/17 ¤ 295.88 ¤ 296.37 ¤ 290.67 ¤ 293.97 2349900 ¤ 293.97 -¤ 2.71 -0.00916
AMZN 8/14/17 ¤ 294.29 ¤ 294.29 ¤ 290.54 ¤ 291.34 1415000 ¤ 291.34 -¤ 2.63 -0.00894
AMZN 8/15/17 ¤ 288.79 ¤ 289.30 ¤ 285.15 ¤ 286.47 2261400 ¤ 286.47 -¤ 4.86 -0.01671
AMZN 8/16/17 ¤ 286.55 ¤ 288.33 ¤ 284.50 ¤ 284.82 2422500 ¤ 284.82 -¤ 1.65 -0.00575
AMZN 8/19/17 ¤ 285.19 ¤ 289.56 ¤ 283.48 ¤ 285.57 2477400 ¤ 285.57 ¤ 0.75 0.00263
AMZN 8/20/17 ¤ 285.88 ¤ 289.51 ¤ 285.74 ¤ 287.09 1586300 ¤ 287.09 ¤ 1.51 0.00532
AMZN 8/21/17 ¤ 285.09 ¤ 288.50 ¤ 283.83 ¤ 284.57 1815300 ¤ 284.57 -¤ 2.51 -0.00877
AMZN 8/22/17 ¤ 284.80 ¤ 289.87 ¤ 284.80 ¤ 289.73 1422600 ¤ 289.73 ¤ 5.16 0.01813
AMZN 8/23/17 ¤ 291.21 ¤ 291.50 ¤ 287.90 ¤ 290.01 1961900 ¤ 290.01 ¤ 0.27 9.6E-4
AMZN 8/26/17 ¤ 290.43 ¤ 291.05 ¤ 285.62 ¤ 286.21 1711700 ¤ 286.21 -¤ 3.80 -0.0131
AMZN 8/27/17 ¤ 283.87 ¤ 285.28 ¤ 279.74 ¤ 280.93 2476000 ¤ 280.93 -¤ 5.27 -0.01844
AMZN 8/28/17 ¤ 280.36 ¤ 283.00 ¤ 279.33 ¤ 281.58 1457100 ¤ 281.58 ¤ 0.64 0.00231
AMZN 8/29/17 ¤ 281.45 ¤ 285.98 ¤ 280.00 ¤ 283.98 1566400 ¤ 283.98 ¤ 2.40 0.00852
AMZN 8/30/17 ¤ 284.59 ¤ 284.87 ¤ 280.00 ¤ 280.98 1534700 ¤ 280.98 -¤ 3.00 -0.01056
AMZN 9/3/17 ¤ 284.73 ¤ 291.39 ¤ 284.17 ¤ 288.80 2897600 ¤ 288.80 ¤ 7.81 0.02783
AMZN 9/4/17 ¤ 288.33 ¤ 295.23 ¤ 287.58 ¤ 293.64 2438600 ¤ 293.64 ¤ 4.83 0.01675
AMZN 9/5/17 ¤ 293.63 ¤ 297.00 ¤ 292.71 ¤ 294.10 1816600 ¤ 294.10 ¤ 0.46 0.00156
AMZN 9/6/17 ¤ 295.33 ¤ 298.88 ¤ 290.80 ¤ 295.86 2292000 ¤ 295.86 ¤ 1.75 0.00598
AMZN 9/9/17 ¤ 297.22 ¤ 299.96 ¤ 296.60 ¤ 299.71 1643600 ¤ 299.71 ¤ 3.84 0.01301
AMZN 9/10/17 ¤ 300.55 ¤ 301.00 ¤ 297.22 ¤ 300.36 1778400 ¤ 300.36 ¤ 0.65 0.00216
AMZN 9/11/17 ¤ 298.91 ¤ 301.86 ¤ 297.84 ¤ 299.64 1742600 ¤ 299.64 -¤ 0.72 -0.00239
AMZN 9/12/17 ¤ 299.39 ¤ 302.00 ¤ 297.66 ¤ 298.86 1606200 ¤ 298.86 -¤ 0.77 -0.0026
AMZN 9/13/17 ¤ 300.14 ¤ 300.22 ¤ 296.20 ¤ 297.92 1350600 ¤ 297.92 -¤ 0.93 -0.00314
AMZN 9/16/17 ¤ 299.82 ¤ 301.00 ¤ 295.26 ¤ 296.06 1808400 ¤ 296.06 -¤ 1.86 -0.00624
AMZN 9/17/17 ¤ 297.63 ¤ 304.65 ¤ 296.01 ¤ 304.17 2296500 ¤ 304.17 ¤ 8.11 0.02739
AMZN 9/18/17 ¤ 304.06 ¤ 312.74 ¤ 302.91 ¤ 312.03 2946400 ¤ 312.03 ¤ 7.85 0.02584
AMZN 9/19/17 ¤ 313.77 ¤ 314.54 ¤ 311.04 ¤ 312.06 2350900 ¤ 312.06 ¤ 0.03 9.0E-5
AMZN 9/20/17 ¤ 312.54 ¤ 320.57 ¤ 312.41 ¤ 316.34 5302300 ¤ 316.34 ¤ 4.27 0.01371
AMZN 9/23/17 ¤ 314.01 ¤ 315.90 ¤ 308.77 ¤ 311.49 1884900 ¤ 311.49 -¤ 4.84 -0.01533
AMZN 9/24/17 ¤ 312.43 ¤ 318.08 ¤ 311.28 ¤ 314.13 2033600 ¤ 314.13 ¤ 2.63 0.00847
AMZN 9/25/17 ¤ 314.53 ¤ 316.71 ¤ 310.75 ¤ 312.65 2008600 ¤ 312.65 -¤ 1.48 -0.00471
AMZN 9/26/17 ¤ 313.90 ¤ 319.37 ¤ 313.26 ¤ 318.12 1989900 ¤ 318.12 ¤ 5.47 0.01749
AMZN 9/27/17 ¤ 316.92 ¤ 317.21 ¤ 313.35 ¤ 316.01 1657500 ¤ 316.01 -¤ 2.11 -0.00663
AMZN 9/30/17 ¤ 313.41 ¤ 315.31 ¤ 311.06 ¤ 312.64 1623600 ¤ 312.64 -¤ 3.37 -0.01066
AMZN 10/1/17 ¤ 314.22 ¤ 321.00 ¤ 313.65 ¤ 320.95 2396400 ¤ 320.95 ¤ 8.31 0.02658
AMZN 10/2/17 ¤ 318.04 ¤ 321.73 ¤ 317.52 ¤ 320.51 2217400 ¤ 320.51 -¤ 0.43 -0.00137
AMZN 10/3/17 ¤ 320.39 ¤ 322.92 ¤ 313.02 ¤ 314.76 2674800 ¤ 314.76 -¤ 5.75 -0.01794
AMZN 10/4/17 ¤ 315.13 ¤ 319.20 ¤ 312.62 ¤ 319.04 1815000 ¤ 319.04 ¤ 4.28 0.01359
AMZN 10/7/17 ¤ 315.24 ¤ 315.34 ¤ 309.74 ¤ 310.03 2083200 ¤ 310.03 -¤ 9.01 -0.02824
AMZN 10/8/17 ¤ 311.50 ¤ 311.55 ¤ 300.27 ¤ 303.23 3166200 ¤ 303.23 -¤ 6.79 -0.02193
AMZN 10/9/17 ¤ 303.42 ¤ 303.50 ¤ 296.50 ¤ 298.23 3247400 ¤ 298.23 -¤ 5.00 -0.01648
AMZN 10/10/17 ¤ 304.63 ¤ 306.70 ¤ 302.59 ¤ 305.17 2555100 ¤ 305.17 ¤ 6.94 0.02327
AMZN 10/11/17 ¤ 304.77 ¤ 310.93 ¤ 303.84 ¤ 310.89 2163100 ¤ 310.89 ¤ 5.71 0.01874
AMZN 10/14/17 ¤ 309.22 ¤ 311.65 ¤ 307.00 ¤ 310.70 1939100 ¤ 310.70 -¤ 0.18 -6.1E-4
AMZN 10/15/17 ¤ 309.87 ¤ 310.79 ¤ 305.26 ¤ 306.40 2261100 ¤ 306.40 -¤ 4.30 -0.01383
AMZN 10/16/17 ¤ 308.38 ¤ 310.80 ¤ 305.55 ¤ 310.49 2170700 ¤ 310.49 ¤ 4.09 0.01334
AMZN 10/17/17 ¤ 307.07 ¤ 311.00 ¤ 305.24 ¤ 310.77 2648400 ¤ 310.77 ¤ 0.27 9.0E-4
AMZN 10/18/17 ¤ 319.36 ¤ 331.89 ¤ 316.75 ¤ 328.93 5969800 ¤ 328.93 ¤ 18.16 0.05843
AMZN 10/21/17 ¤ 329.89 ¤ 330.00 ¤ 323.80 ¤ 326.44 2522300 ¤ 326.44 -¤ 2.49 -0.00756
AMZN 10/22/17 ¤ 327.72 ¤ 337.11 ¤ 325.68 ¤ 332.54 3935500 ¤ 332.54 ¤ 6.10 0.01868
AMZN 10/23/17 ¤ 330.84 ¤ 331.72 ¤ 324.06 ¤ 326.76 2818200 ¤ 326.76 -¤ 5.78 -0.01738
AMZN 10/24/17 ¤ 329.63 ¤ 332.65 ¤ 326.75 ¤ 332.21 5884700 ¤ 332.21 ¤ 5.44 0.01667
AMZN 10/25/17 ¤ 358.60 ¤ 368.40 ¤ 352.62 ¤ 363.39 12036800 ¤ 363.39 ¤ 31.18 0.09385
AMZN 10/28/17 ¤ 359.92 ¤ 362.75 ¤ 357.20 ¤ 358.16 3635800 ¤ 358.16 -¤ 5.22 -0.01439
AMZN 10/29/17 ¤ 358.96 ¤ 362.89 ¤ 356.29 ¤ 362.70 2185400 ¤ 362.70 ¤ 4.53 0.01267
AMZN 10/30/17 ¤ 362.62 ¤ 365.00 ¤ 358.65 ¤ 361.08 4502200 ¤ 361.08 -¤ 1.62 -0.00446
AMZN 10/31/17 ¤ 361.73 ¤ 366.00 ¤ 359.00 ¤ 364.03 2466800 ¤ 364.03 ¤ 2.94 0.00816
AMZN 11/1/17 ¤ 365.63 ¤ 365.77 ¤ 356.10 ¤ 359.00 3331000 ¤ 359.00 -¤ 5.02 -0.01381
AMZN 11/4/17 ¤ 360.12 ¤ 361.00 ¤ 354.40 ¤ 358.74 1938400 ¤ 358.74 -¤ 0.25 -7.2E-4
AMZN 11/5/17 ¤ 356.78 ¤ 360.17 ¤ 354.84 ¤ 358.89 2007100 ¤ 358.89 ¤ 0.14 4.1E-4
AMZN 11/6/17 ¤ 360.45 ¤ 362.87 ¤ 354.50 ¤ 356.18 2282300 ¤ 356.18 -¤ 2.70 -0.00755
AMZN 11/7/17 ¤ 355.86 ¤ 357.90 ¤ 341.88 ¤ 343.56 4246300 ¤ 343.56 -¤ 12.62 -0.03543
AMZN 11/8/17 ¤ 345.95 ¤ 351.05 ¤ 344.04 ¤ 350.31 2656900 ¤ 350.31 ¤ 6.75 0.01964
AMZN 11/11/17 ¤ 350.59 ¤ 355.37 ¤ 348.06 ¤ 354.38 2261700 ¤ 354.38 ¤ 4.06 0.01161
AMZN 11/12/17 ¤ 352.99 ¤ 355.48 ¤ 347.28 ¤ 349.53 2343100 ¤ 349.53 -¤ 4.85 -0.01368
AMZN 11/13/17 ¤ 347.40 ¤ 356.22 ¤ 345.68 ¤ 356.22 2773300 ¤ 356.22 ¤ 6.69 0.01913
AMZN 11/14/17 ¤ 357.39 ¤ 368.94 ¤ 356.43 ¤ 367.40 4159800 ¤ 367.40 ¤ 11.17 0.03138
AMZN 11/15/17 ¤ 367.63 ¤ 372.90 ¤ 365.55 ¤ 369.17 4491600 ¤ 369.17 ¤ 1.77 0.00481
AMZN 11/18/17 ¤ 370.28 ¤ 373.49 ¤ 364.67 ¤ 366.18 2737400 ¤ 366.18 -¤ 2.99 -0.00809
AMZN 11/19/17 ¤ 365.82 ¤ 368.78 ¤ 362.50 ¤ 364.94 1904800 ¤ 364.94 -¤ 1.24 -0.00338
AMZN 11/20/17 ¤ 367.56 ¤ 367.56 ¤ 360.45 ¤ 362.57 1771500 ¤ 362.57 -¤ 2.37 -0.00649
AMZN 11/21/17 ¤ 364.05 ¤ 369.25 ¤ 363.30 ¤ 368.92 1964600 ¤ 368.92 ¤ 6.35 0.01751
AMZN 11/22/17 ¤ 370.00 ¤ 374.50 ¤ 366.31 ¤ 372.31 2965500 ¤ 372.31 ¤ 3.38 0.00918
AMZN 11/25/17 ¤ 373.82 ¤ 377.79 ¤ 373.18 ¤ 376.64 2972300 ¤ 376.64 ¤ 4.32 0.01163
AMZN 11/26/17 ¤ 377.61 ¤ 382.50 ¤ 374.82 ¤ 381.37 2724400 ¤ 381.37 ¤ 4.73 0.01255
AMZN 11/27/17 ¤ 383.50 ¤ 387.00 ¤ 382.61 ¤ 386.71 2269700 ¤ 386.71 ¤ 5.33 0.014
AMZN 11/29/17 ¤ 389.10 ¤ 394.10 ¤ 388.62 ¤ 393.62 2406000 ¤ 393.62 ¤ 6.91 0.01786
AMZN 12/2/17 ¤ 399.00 ¤ 399.00 ¤ 389.10 ¤ 392.30 4714000 ¤ 392.30 -¤ 1.31 -0.00335
AMZN 12/3/17 ¤ 390.11 ¤ 390.95 ¤ 383.10 ¤ 384.66 3702900 ¤ 384.66 -¤ 7.63 -0.01947
AMZN 12/4/17 ¤ 383.50 ¤ 389.69 ¤ 381.49 ¤ 385.96 2355300 ¤ 385.96 ¤ 1.29 0.00337
AMZN 12/5/17 ¤ 386.65 ¤ 386.65 ¤ 381.37 ¤ 384.49 1874400 ¤ 384.49 -¤ 1.46 -0.0038
AMZN 12/6/17 ¤ 388.35 ¤ 388.35 ¤ 383.83 ¤ 386.95 1984700 ¤ 386.95 ¤ 2.45 0.00639
AMZN 12/9/17 ¤ 388.11 ¤ 388.21 ¤ 382.57 ¤ 384.89 2761800 ¤ 384.89 -¤ 2.06 -0.00532
AMZN 12/10/17 ¤ 383.74 ¤ 389.06 ¤ 383.02 ¤ 387.78 2736800 ¤ 387.78 ¤ 2.88 0.0075
AMZN 12/11/17 ¤ 387.34 ¤ 388.98 ¤ 382.00 ¤ 382.19 2436000 ¤ 382.19 -¤ 5.58 -0.01441
AMZN 12/12/17 ¤ 381.26 ¤ 385.00 ¤ 379.50 ¤ 381.25 2122500 ¤ 381.25 -¤ 0.93 -0.00245
AMZN 12/13/17 ¤ 385.32 ¤ 389.42 ¤ 383.80 ¤ 384.24 3025000 ¤ 384.24 ¤ 2.99 0.00784
AMZN 12/16/17 ¤ 385.03 ¤ 391.70 ¤ 385.00 ¤ 388.97 2251700 ¤ 388.97 ¤ 4.73 0.01231
AMZN 12/17/17 ¤ 390.65 ¤ 391.36 ¤ 386.50 ¤ 387.65 2343900 ¤ 387.65 -¤ 1.32 -0.00339
AMZN 12/18/17 ¤ 389.23 ¤ 396.30 ¤ 383.10 ¤ 395.96 3489100 ¤ 395.96 ¤ 8.31 0.02143
AMZN 12/19/17 ¤ 394.27 ¤ 397.29 ¤ 392.60 ¤ 395.19 2427200 ¤ 395.19 -¤ 0.76 -0.00194
AMZN 12/20/17 ¤ 396.55 ¤ 404.72 ¤ 395.78 ¤ 402.20 5033900 ¤ 402.20 ¤ 7.00 0.01773
AMZN 12/23/17 ¤ 403.69 ¤ 405.00 ¤ 399.20 ¤ 402.92 2659500 ¤ 402.92 ¤ 0.72 0.00179
AMZN 12/24/17 ¤ 402.52 ¤ 403.72 ¤ 396.37 ¤ 399.20 1380400 ¤ 399.20 -¤ 3.72 -0.00923
AMZN 12/26/17 ¤ 401.79 ¤ 404.52 ¤ 396.81 ¤ 404.39 1868500 ¤ 404.39 ¤ 5.19 0.013
AMZN 12/27/17 ¤ 404.65 ¤ 405.63 ¤ 396.25 ¤ 398.08 1986900 ¤ 398.08 -¤ 6.31 -0.0156
AMZN 12/30/17 ¤ 399.41 ¤ 399.92 ¤ 392.45 ¤ 393.37 2487100 ¤ 393.37 -¤ 4.70 -0.01183
AMZN 12/31/17 ¤ 394.58 ¤ 398.83 ¤ 393.80 ¤ 398.79 1996500 ¤ 398.79 ¤ 5.42 0.01377
AMZN 1/2/18 ¤ 398.80 ¤ 399.36 ¤ 394.02 ¤ 397.97 2137800 ¤ 397.97 -¤ 0.81 -0.00205
AMZN 1/3/18 ¤ 398.29 ¤ 402.71 ¤ 396.22 ¤ 396.44 2210200 ¤ 396.44 -¤ 1.53 -0.00384
AMZN 1/6/18 ¤ 395.85 ¤ 397.00 ¤ 388.42 ¤ 393.63 3170600 ¤ 393.63 -¤ 2.81 -0.00708
AMZN 1/7/18 ¤ 395.04 ¤ 398.47 ¤ 394.29 ¤ 398.03 1916000 ¤ 398.03 ¤ 4.39 0.01117
AMZN 1/8/18 ¤ 398.47 ¤ 403.00 ¤ 396.04 ¤ 401.92 2316500 ¤ 401.92 ¤ 3.89 0.00977
AMZN 1/9/18 ¤ 403.71 ¤ 406.89 ¤ 398.44 ¤ 401.01 2103000 ¤ 401.01 -¤ 0.91 -0.00226
AMZN 1/10/18 ¤ 402.53 ¤ 403.76 ¤ 393.80 ¤ 397.66 2679500 ¤ 397.66 -¤ 3.34 -0.00835
AMZN 1/13/18 ¤ 397.98 ¤ 399.78 ¤ 388.45 ¤ 390.98 2844900 ¤ 390.98 -¤ 6.68 -0.01679
AMZN 1/14/18 ¤ 392.13 ¤ 398.63 ¤ 391.29 ¤ 397.54 2340100 ¤ 397.54 ¤ 6.56 0.01677
AMZN 1/15/18 ¤ 398.94 ¤ 399.31 ¤ 392.53 ¤ 395.87 2678300 ¤ 395.87 -¤ 1.67 -0.0042
AMZN 1/16/18 ¤ 393.68 ¤ 399.29 ¤ 389.41 ¤ 395.80 2601200 ¤ 395.80 -¤ 0.06 -1.7E-4
AMZN 1/17/18 ¤ 394.26 ¤ 403.49 ¤ 393.66 ¤ 399.61 4505100 ¤ 399.61 ¤ 3.81 0.00962
AMZN 1/21/18 ¤ 403.00 ¤ 407.80 ¤ 401.60 ¤ 407.05 3122100 ¤ 407.05 ¤ 7.44 0.01861
AMZN 1/22/18 ¤ 408.00 ¤ 408.06 ¤ 402.00 ¤ 404.54 2060500 ¤ 404.54 -¤ 2.50 -0.00616
AMZN 1/23/18 ¤ 401.00 ¤ 406.17 ¤ 397.79 ¤ 399.87 3025400 ¤ 399.87 -¤ 4.67 -0.01154
AMZN 1/24/18 ¤ 398.16 ¤ 400.20 ¤ 387.27 ¤ 387.60 4458400 ¤ 387.60 -¤ 12.27 -0.03068
AMZN 1/27/18 ¤ 390.50 ¤ 394.10 ¤ 380.49 ¤ 386.28 3936800 ¤ 386.28 -¤ 1.32 -0.0034
AMZN 1/28/18 ¤ 387.40 ¤ 394.74 ¤ 387.12 ¤ 394.43 2894500 ¤ 394.43 ¤ 8.15 0.02109
AMZN 1/29/18 ¤ 392.16 ¤ 392.85 ¤ 383.24 ¤ 384.20 3382300 ¤ 384.20 -¤ 10.23 -0.02593
AMZN 1/30/18 ¤ 393.77 ¤ 406.25 ¤ 387.70 ¤ 403.01 10473900 ¤ 403.01 ¤ 18.81 0.04895
AMZN 1/31/18 ¤ 371.76 ¤ 375.45 ¤ 357.76 ¤ 358.69 16154800 ¤ 358.69 -¤ 44.32 -0.10997
AMZN 2/3/18 ¤ 358.98 ¤ 360.85 ¤ 340.10 ¤ 346.15 10280800 ¤ 346.15 -¤ 12.54 -0.03496
AMZN 2/4/18 ¤ 349.59 ¤ 354.00 ¤ 344.02 ¤ 347.95 4812900 ¤ 347.95 ¤ 1.80 0.0052
AMZN 2/5/18 ¤ 346.00 ¤ 349.37 ¤ 337.73 ¤ 346.45 4435400 ¤ 346.45 -¤ 1.50 -0.00431
AMZN 2/6/18 ¤ 347.40 ¤ 354.82 ¤ 347.40 ¤ 354.59 3335700 ¤ 354.59 ¤ 8.13 0.02349
AMZN 2/7/18 ¤ 358.98 ¤ 361.80 ¤ 352.49 ¤ 361.08 4330500 ¤ 361.08 ¤ 6.49 0.0183
AMZN 2/10/18 ¤ 361.61 ¤ 365.00 ¤ 359.35 ¤ 360.87 3449700 ¤ 360.87 -¤ 0.20 -5.8E-4
AMZN 2/11/18 ¤ 361.84 ¤ 363.61 ¤ 356.25 ¤ 361.79 3222100 ¤ 361.79 ¤ 0.92 0.00254
AMZN 2/12/18 ¤ 356.43 ¤ 357.75 ¤ 346.32 ¤ 349.25 6587700 ¤ 349.25 -¤ 12.54 -0.03466
AMZN 2/13/18 ¤ 347.70 ¤ 357.20 ¤ 346.50 ¤ 357.20 4175000 ¤ 357.20 ¤ 7.94 0.02276
AMZN 2/14/18 ¤ 359.34 ¤ 359.34 ¤ 353.35 ¤ 357.35 3520200 ¤ 357.35 ¤ 0.15 4.1E-4
AMZN 2/18/18 ¤ 355.28 ¤ 355.73 ¤ 349.45 ¤ 353.65 4998000 ¤ 353.65 -¤ 3.70 -0.01035
AMZN 2/19/18 ¤ 352.64 ¤ 354.54 ¤ 346.10 ¤ 347.38 4168100 ¤ 347.38 -¤ 6.26 -0.01772
AMZN 2/20/18 ¤ 348.80 ¤ 350.46 ¤ 344.38 ¤ 349.80 3492800 ¤ 349.80 ¤ 2.42 0.00696
AMZN 2/21/18 ¤ 352.44 ¤ 354.14 ¤ 346.75 ¤ 346.76 4210000 ¤ 346.76 -¤ 3.04 -0.00869
AMZN 2/24/18 ¤ 345.19 ¤ 353.00 ¤ 343.29 ¤ 351.78 3644700 ¤ 351.78 ¤ 5.01 0.01447
AMZN 2/25/18 ¤ 353.00 ¤ 361.08 ¤ 351.58 ¤ 358.32 3736400 ¤ 358.32 ¤ 6.54 0.01859
AMZN 2/26/18 ¤ 359.86 ¤ 364.75 ¤ 357.17 ¤ 359.80 3622100 ¤ 359.80 ¤ 1.48 0.00413
AMZN 2/27/18 ¤ 357.22 ¤ 360.59 ¤ 355.50 ¤ 360.13 3104900 ¤ 360.13 ¤ 0.32 9.1E-4
AMZN 2/28/18 ¤ 360.60 ¤ 365.87 ¤ 357.08 ¤ 362.10 3882000 ¤ 362.10 ¤ 1.97 0.00547
AMZN 3/3/18 ¤ 358.74 ¤ 360.96 ¤ 354.48 ¤ 359.78 2798300 ¤ 359.78 -¤ 2.32 -0.0064
AMZN 3/4/18 ¤ 363.90 ¤ 365.68 ¤ 362.46 ¤ 363.90 2704400 ¤ 363.90 ¤ 4.12 0.01145
AMZN 3/5/18 ¤ 364.13 ¤ 372.73 ¤ 363.90 ¤ 372.37 3848300 ¤ 372.37 ¤ 8.47 0.02327
AMZN 3/6/18 ¤ 374.05 ¤ 375.33 ¤ 368.90 ¤ 372.16 2926600 ¤ 372.16 -¤ 0.20 -5.6E-4
AMZN 3/7/18 ¤ 374.58 ¤ 374.99 ¤ 369.53 ¤ 372.06 2279800 ¤ 372.06 -¤ 0.10 -2.6E-4
AMZN 3/10/18 ¤ 372.69 ¤ 372.73 ¤ 367.00 ¤ 370.53 2105800 ¤ 370.53 -¤ 1.53 -0.00411
AMZN 3/11/18 ¤ 370.99 ¤ 372.80 ¤ 367.28 ¤ 368.82 2246100 ¤ 368.82 -¤ 1.70 -0.00461
BA 1/3/16 ¤ 74.70 ¤ 75.00 ¤ 74.12 ¤ 74.22 6859300 ¤ 70.66 ¤ 0.87 0.01186
BA 1/4/16 ¤ 74.10 ¤ 74.60 ¤ 73.59 ¤ 74.33 4923000 ¤ 70.76 ¤ 0.10 0.00148
BA 1/5/16 ¤ 73.77 ¤ 73.90 ¤ 72.74 ¤ 73.53 6797900 ¤ 70.00 -¤ 0.79 -0.01076
BA 1/6/16 ¤ 73.73 ¤ 74.27 ¤ 72.95 ¤ 73.98 4779800 ¤ 70.43 ¤ 0.45 0.00611
BA 1/9/16 ¤ 74.81 ¤ 74.87 ¤ 74.18 ¤ 74.53 4469600 ¤ 70.95 ¤ 0.54 0.00743
BA 1/10/16 ¤ 75.13 ¤ 75.34 ¤ 74.50 ¤ 75.00 4622400 ¤ 71.40 ¤ 0.46 0.0063
BA 1/11/16 ¤ 74.78 ¤ 74.95 ¤ 74.23 ¤ 74.74 3082700 ¤ 71.15 -¤ 0.26 -0.00346
BA 1/12/16 ¤ 74.81 ¤ 75.69 ¤ 74.78 ¤ 75.51 3934500 ¤ 71.89 ¤ 0.77 0.0103
BA 1/13/16 ¤ 75.04 ¤ 75.20 ¤ 74.16 ¤ 74.60 4641100 ¤ 71.02 -¤ 0.91 -0.01205
BA 1/17/16 ¤ 75.30 ¤ 76.00 ¤ 75.14 ¤ 75.24 3700100 ¤ 71.63 ¤ 0.64 0.00857
BA 1/18/16 ¤ 74.95 ¤ 75.45 ¤ 74.77 ¤ 75.06 4189500 ¤ 71.46 -¤ 0.17 -0.00239
BA 1/19/16 ¤ 75.27 ¤ 75.92 ¤ 75.10 ¤ 75.56 5397300 ¤ 71.94 ¤ 0.50 0.00666
BA 1/20/16 ¤ 75.68 ¤ 75.90 ¤ 75.14 ¤ 75.52 4552300 ¤ 71.90 -¤ 0.04 -5.2E-4
BA 1/23/16 ¤ 75.66 ¤ 76.37 ¤ 75.32 ¤ 75.51 4083700 ¤ 71.89 ¤ 0.00 -1.3E-4
BA 1/24/16 ¤ 75.06 ¤ 75.62 ¤ 74.60 ¤ 75.36 4942700 ¤ 71.74 -¤ 0.15 -0.00198
BA 1/25/16 ¤ 73.97 ¤ 76.70 ¤ 72.85 ¤ 75.82 14049100 ¤ 72.18 ¤ 0.45 0.0061
BA 1/26/16 ¤ 75.84 ¤ 76.36 ¤ 75.00 ¤ 75.31 4187400 ¤ 71.70 -¤ 0.50 -0.00672
BA 1/27/16 ¤ 74.80 ¤ 75.23 ¤ 74.40 ¤ 74.55 4754600 ¤ 70.97 -¤ 0.76 -0.01009
BA 1/30/16 ¤ 73.99 ¤ 74.35 ¤ 73.68 ¤ 74.16 5043000 ¤ 70.60 -¤ 0.39 -0.00523
BA 1/31/16 ¤ 74.51 ¤ 75.20 ¤ 73.96 ¤ 74.18 4777200 ¤ 70.62 ¤ 0.02 2.6E-4
BA 2/1/16 ¤ 74.96 ¤ 75.89 ¤ 74.96 ¤ 75.37 4296400 ¤ 71.75 ¤ 1.19 0.01604
BA 2/2/16 ¤ 75.20 ¤ 75.33 ¤ 74.50 ¤ 75.22 3528100 ¤ 71.61 -¤ 0.15 -0.00199
BA 2/3/16 ¤ 76.09 ¤ 76.74 ¤ 75.86 ¤ 76.34 3472400 ¤ 72.68 ¤ 1.12 0.01488
BA 2/6/16 ¤ 75.26 ¤ 75.55 ¤ 75.16 ¤ 75.46 4162500 ¤ 71.84 -¤ 0.88 -0.01152
BA 2/7/16 ¤ 75.04 ¤ 75.35 ¤ 74.30 ¤ 75.20 4438700 ¤ 71.59 -¤ 0.25 -0.00344
BA 2/8/16 ¤ 74.71 ¤ 75.65 ¤ 74.51 ¤ 75.46 5350000 ¤ 72.26 ¤ 0.25 0.00345
BA 2/9/16 ¤ 75.78 ¤ 76.23 ¤ 75.37 ¤ 75.90 4491100 ¤ 72.68 ¤ 0.44 0.00583
BA 2/10/16 ¤ 75.45 ¤ 75.56 ¤ 74.57 ¤ 74.95 3361700 ¤ 71.77 -¤ 0.95 -0.01251
BA 2/13/16 ¤ 75.50 ¤ 75.51 ¤ 74.75 ¤ 74.85 3456500 ¤ 71.68 -¤ 0.10 -0.00133
BA 2/14/16 ¤ 75.51 ¤ 75.57 ¤ 74.90 ¤ 75.56 4652000 ¤ 72.36 ¤ 0.71 0.00948
BA 2/15/16 ¤ 75.86 ¤ 76.00 ¤ 75.00 ¤ 75.21 4252400 ¤ 72.02 -¤ 0.35 -0.00463
BA 2/16/16 ¤ 75.04 ¤ 75.47 ¤ 74.87 ¤ 75.27 4992800 ¤ 72.08 ¤ 0.06 7.9E-4
BA 2/17/16 ¤ 75.53 ¤ 75.55 ¤ 75.02 ¤ 75.35 4927300 ¤ 72.16 ¤ 0.07 0.00106
BA 2/21/16 ¤ 75.67 ¤ 75.95 ¤ 75.08 ¤ 75.72 3978100 ¤ 72.51 ¤ 0.37 0.00491
BA 2/22/16 ¤ 75.56 ¤ 76.30 ¤ 75.31 ¤ 76.06 3764800 ¤ 72.84 ¤ 0.34 0.00449
BA 2/23/16 ¤ 75.76 ¤ 76.17 ¤ 75.52 ¤ 75.85 4187200 ¤ 72.64 -¤ 0.21 -0.00276
BA 2/24/16 ¤ 75.75 ¤ 76.64 ¤ 75.63 ¤ 76.06 3347000 ¤ 72.84 ¤ 0.21 0.00276
BA 2/27/16 ¤ 75.69 ¤ 75.78 ¤ 75.01 ¤ 75.21 5379400 ¤ 72.02 -¤ 0.85 -0.01117
BA 2/28/16 ¤ 75.18 ¤ 75.41 ¤ 74.81 ¤ 75.16 3667400 ¤ 71.98 -¤ 0.04 -6.6E-4
BA 2/29/16 ¤ 75.28 ¤ 75.72 ¤ 74.75 ¤ 74.95 4631800 ¤ 71.77 -¤ 0.20 -0.00279
BA 3/1/16 ¤ 74.96 ¤ 75.63 ¤ 74.86 ¤ 75.08 3343100 ¤ 71.90 ¤ 0.12 0.00173
BA 3/2/16 ¤ 75.07 ¤ 75.28 ¤ 74.63 ¤ 74.90 2806600 ¤ 71.73 -¤ 0.17 -0.00239
BA 3/5/16 ¤ 74.95 ¤ 74.98 ¤ 73.93 ¤ 74.13 4156800 ¤ 70.99 -¤ 0.77 -0.01028
BA 3/6/16 ¤ 73.24 ¤ 73.24 ¤ 72.30 ¤ 72.56 5455700 ¤ 69.49 -¤ 1.56 -0.02117
BA 3/7/16 ¤ 72.58 ¤ 73.70 ¤ 72.51 ¤ 73.52 4279000 ¤ 70.40 ¤ 0.95 0.01323
BA 3/8/16 ¤ 74.27 ¤ 74.70 ¤ 73.83 ¤ 74.17 3881200 ¤ 71.03 ¤ 0.65 0.00884
BA 3/9/16 ¤ 74.14 ¤ 74.31 ¤ 73.17 ¤ 73.29 5535900 ¤ 70.18 -¤ 0.87 -0.01186
BA 3/12/16 ¤ 73.20 ¤ 74.03 ¤ 73.20 ¤ 73.60 2833500 ¤ 70.48 ¤ 0.30 0.00422
BA 3/13/16 ¤ 73.88 ¤ 74.35 ¤ 73.38 ¤ 74.31 4532700 ¤ 71.16 ¤ 0.71 0.00964
BA 3/14/16 ¤ 74.32 ¤ 75.38 ¤ 74.31 ¤ 75.23 5297100 ¤ 72.04 ¤ 0.92 0.01238
BA 3/15/16 ¤ 75.50 ¤ 75.63 ¤ 74.88 ¤ 75.43 4850700 ¤ 72.23 ¤ 0.20 0.00265
BA 3/16/16 ¤ 75.76 ¤ 75.81 ¤ 75.00 ¤ 75.20 7079200 ¤ 72.01 -¤ 0.23 -0.00304
BA 3/19/16 ¤ 75.00 ¤ 75.69 ¤ 75.00 ¤ 75.40 2683800 ¤ 72.21 ¤ 0.20 0.00265
BA 3/20/16 ¤ 75.09 ¤ 75.47 ¤ 74.52 ¤ 75.14 4384000 ¤ 71.96 -¤ 0.26 -0.00344
BA 3/21/16 ¤ 75.05 ¤ 75.44 ¤ 74.80 ¤ 75.01 3644100 ¤ 71.83 -¤ 0.12 -0.00173
BA 3/22/16 ¤ 74.62 ¤ 74.66 ¤ 73.37 ¤ 73.92 4921400 ¤ 70.79 -¤ 1.09 -0.01453
BA 3/23/16 ¤ 74.05 ¤ 74.34 ¤ 73.75 ¤ 73.97 2518400 ¤ 70.84 ¤ 0.04 6.7E-4
BA 3/26/16 ¤ 74.52 ¤ 75.23 ¤ 74.47 ¤ 75.18 3715800 ¤ 71.99 ¤ 1.21 0.01635
BA 3/27/16 ¤ 75.11 ¤ 75.25 ¤ 74.80 ¤ 74.81 3510700 ¤ 71.64 -¤ 0.37 -0.00492
BA 3/28/16 ¤ 74.99 ¤ 75.29 ¤ 73.90 ¤ 74.33 3412200 ¤ 71.18 -¤ 0.48 -0.00641
BA 3/29/16 ¤ 73.77 ¤ 74.15 ¤ 72.95 ¤ 74.08 3587600 ¤ 70.94 -¤ 0.25 -0.00336
BA 3/30/16 ¤ 74.32 ¤ 74.44 ¤ 73.78 ¤ 74.37 3203800 ¤ 71.22 ¤ 0.29 0.00391
BA 4/2/16 ¤ 74.00 ¤ 75.47 ¤ 73.61 ¤ 75.17 4104600 ¤ 71.98 ¤ 0.79 0.01075
BA 4/3/16 ¤ 75.00 ¤ 75.11 ¤ 74.15 ¤ 74.65 3485900 ¤ 71.49 -¤ 0.51 -0.00691
BA 4/4/16 ¤ 73.97 ¤ 74.20 ¤ 73.49 ¤ 73.67 2490500 ¤ 70.55 -¤ 0.98 -0.01312
BA 4/5/16 ¤ 73.42 ¤ 73.89 ¤ 73.30 ¤ 73.59 2640200 ¤ 70.47 -¤ 0.07 -0.00108
BA 4/9/16 ¤ 72.63 ¤ 72.79 ¤ 72.27 ¤ 72.43 2443400 ¤ 69.36 -¤ 1.16 -0.01576
BA 4/10/16 ¤ 72.25 ¤ 72.31 ¤ 70.59 ¤ 70.60 5339000 ¤ 67.61 -¤ 1.83 -0.02526
BA 4/11/16 ¤ 71.63 ¤ 72.51 ¤ 71.49 ¤ 71.77 5099900 ¤ 68.73 ¤ 1.17 0.01657
BA 4/12/16 ¤ 71.69 ¤ 73.83 ¤ 71.69 ¤ 73.50 3938800 ¤ 70.39 ¤ 1.73 0.0241
BA 4/13/16 ¤ 73.18 ¤ 73.38 ¤ 72.37 ¤ 72.92 3329100 ¤ 69.83 -¤ 0.57 -0.00789
BA 4/16/16 ¤ 72.98 ¤ 73.19 ¤ 72.30 ¤ 72.68 4800000 ¤ 69.60 -¤ 0.23 -0.00329
BA 4/17/16 ¤ 73.13 ¤ 74.36 ¤ 73.10 ¤ 74.09 3345300 ¤ 70.95 ¤ 1.41 0.0194
BA 4/18/16 ¤ 73.58 ¤ 74.24 ¤ 73.47 ¤ 73.71 2248900 ¤ 70.59 -¤ 0.38 -0.00512
BA 4/19/16 ¤ 73.73 ¤ 73.96 ¤ 72.66 ¤ 73.10 3729300 ¤ 70.00 -¤ 0.60 -0.00827
BA 4/20/16 ¤ 73.27 ¤ 74.03 ¤ 73.10 ¤ 73.55 4302100 ¤ 70.43 ¤ 0.45 0.00615
BA 4/23/16 ¤ 72.69 ¤ 73.13 ¤ 72.17 ¤ 72.86 5022100 ¤ 69.77 -¤ 0.68 -0.00938
BA 4/24/16 ¤ 73.21 ¤ 73.74 ¤ 72.77 ¤ 73.21 3664500 ¤ 70.11 ¤ 0.34 0.0048
BA 4/25/16 ¤ 75.05 ¤ 77.50 ¤ 74.90 ¤ 77.08 10621200 ¤ 73.81 ¤ 3.87 0.05286
BA 4/26/16 ¤ 76.71 ¤ 77.20 ¤ 76.55 ¤ 76.99 4704700 ¤ 73.73 -¤ 0.09 -0.00116
BA 4/27/16 ¤ 77.28 ¤ 77.57 ¤ 76.90 ¤ 77.27 4168700 ¤ 74.00 ¤ 0.28 0.00363
BA 4/30/16 ¤ 76.51 ¤ 76.87 ¤ 75.68 ¤ 76.80 5811100 ¤ 73.55 -¤ 0.46 -0.00608
BA 5/1/16 ¤ 76.59 ¤ 77.83 ¤ 75.85 ¤ 77.25 4287600 ¤ 73.98 ¤ 0.45 0.00585
BA 5/2/16 ¤ 76.77 ¤ 77.50 ¤ 76.34 ¤ 77.26 3073500 ¤ 73.99 ¤ 0.01 1.2E-4
BA 5/3/16 ¤ 77.13 ¤ 77.33 ¤ 76.52 ¤ 76.83 3304800 ¤ 73.57 -¤ 0.43 -0.00556
BA 5/4/16 ¤ 76.35 ¤ 76.56 ¤ 75.50 ¤ 75.84 3366400 ¤ 72.63 -¤ 0.98 -0.01288
BA 5/7/16 ¤ 75.79 ¤ 76.08 ¤ 75.37 ¤ 75.96 3551800 ¤ 72.74 ¤ 0.11 0.00158
BA 5/8/16 ¤ 75.38 ¤ 75.60 ¤ 74.55 ¤ 75.40 4033400 ¤ 72.21 -¤ 0.55 -0.00737
BA 5/9/16 ¤ 74.25 ¤ 74.86 ¤ 73.32 ¤ 74.05 3926600 ¤ 71.33 -¤ 1.35 -0.0179
BA 5/10/16 ¤ 74.46 ¤ 75.07 ¤ 73.63 ¤ 73.80 2952700 ¤ 71.09 -¤ 0.25 -0.00337
BA 5/11/16 ¤ 73.59 ¤ 74.11 ¤ 73.25 ¤ 73.56 3189000 ¤ 70.86 -¤ 0.23 -0.00325
BA 5/14/16 ¤ 72.89 ¤ 73.79 ¤ 72.35 ¤ 73.12 3585700 ¤ 70.43 -¤ 0.43 -0.00598
BA 5/15/16 ¤ 73.00 ¤ 73.67 ¤ 72.42 ¤ 72.58 3252300 ¤ 69.91 -¤ 0.54 -0.00738
BA 5/16/16 ¤ 72.82 ¤ 73.51 ¤ 72.29 ¤ 72.35 3648100 ¤ 69.69 -¤ 0.23 -0.00316
BA 5/17/16 ¤ 72.31 ¤ 72.48 ¤ 69.46 ¤ 69.73 6172200 ¤ 67.17 -¤ 2.61 -0.03621
BA 5/18/16 ¤ 69.95 ¤ 70.34 ¤ 68.93 ¤ 69.15 5597400 ¤ 66.61 -¤ 0.57 -0.00831
BA 5/21/16 ¤ 70.46 ¤ 71.85 ¤ 70.14 ¤ 71.78 4709700 ¤ 69.14 ¤ 2.63 0.03803
BA 5/22/16 ¤ 71.65 ¤ 72.21 ¤ 71.08 ¤ 71.48 4269400 ¤ 68.85 -¤ 0.29 -0.00417
BA 5/23/16 ¤ 70.69 ¤ 71.63 ¤ 69.92 ¤ 71.57 4222700 ¤ 68.94 ¤ 0.08 0.00125
BA 5/24/16 ¤ 71.64 ¤ 71.95 ¤ 70.25 ¤ 71.39 2942600 ¤ 68.77 -¤ 0.17 -0.00251
BA 5/25/16 ¤ 71.21 ¤ 71.39 ¤ 69.66 ¤ 70.00 5163300 ¤ 67.43 -¤ 1.39 -0.01947
BA 5/29/16 ¤ 70.28 ¤ 70.50 ¤ 69.75 ¤ 70.40 3973600 ¤ 67.81 ¤ 0.40 0.00571
BA 5/30/16 ¤ 69.88 ¤ 70.09 ¤ 69.25 ¤ 69.39 4677600 ¤ 66.84 -¤ 1.01 -0.01434
BA 5/31/16 ¤ 69.54 ¤ 70.11 ¤ 69.07 ¤ 69.61 4191400 ¤ 67.05 ¤ 0.21 0.00317
BA 6/1/16 ¤ 68.67 ¤ 68.88 ¤ 67.14 ¤ 67.24 5592000 ¤ 64.77 -¤ 2.37 -0.03404
BA 6/4/16 ¤ 68.15 ¤ 68.15 ¤ 67.05 ¤ 67.50 5478200 ¤ 65.02 ¤ 0.26 0.00386
BA 6/5/16 ¤ 67.31 ¤ 67.70 ¤ 66.82 ¤ 67.58 3747300 ¤ 65.10 ¤ 0.07 0.00118
BA 6/6/16 ¤ 67.97 ¤ 69.02 ¤ 67.96 ¤ 69.02 4050300 ¤ 66.48 ¤ 1.44 0.0213
BA 6/7/16 ¤ 69.57 ¤ 70.33 ¤ 69.43 ¤ 69.95 4004600 ¤ 67.38 ¤ 0.93 0.01347
BA 6/8/16 ¤ 69.66 ¤ 69.97 ¤ 69.27 ¤ 69.94 3933400 ¤ 67.37 -¤ 0.01 -1.4E-4
BA 6/11/16 ¤ 70.61 ¤ 70.85 ¤ 69.80 ¤ 70.11 4369400 ¤ 67.53 ¤ 0.17 0.00243
BA 6/12/16 ¤ 70.93 ¤ 72.82 ¤ 70.74 ¤ 72.58 6458100 ¤ 69.91 ¤ 2.47 0.03523
BA 6/13/16 ¤ 72.41 ¤ 72.70 ¤ 71.57 ¤ 72.06 5987300 ¤ 69.41 -¤ 0.51 -0.00716
BA 6/14/16 ¤ 72.08 ¤ 72.30 ¤ 71.39 ¤ 71.85 5822900 ¤ 69.21 -¤ 0.21 -0.00291
BA 6/15/16 ¤ 72.09 ¤ 72.38 ¤ 71.58 ¤ 71.99 5308300 ¤ 69.34 ¤ 0.14 0.00194
BA 6/18/16 ¤ 71.69 ¤ 72.34 ¤ 71.25 ¤ 71.90 3435200 ¤ 69.26 -¤ 0.08 -0.00125
BA 6/19/16 ¤ 72.36 ¤ 73.22 ¤ 72.02 ¤ 72.92 4167200 ¤ 70.24 ¤ 1.02 0.01418
BA 6/20/16 ¤ 72.70 ¤ 73.46 ¤ 72.35 ¤ 73.01 3468700 ¤ 70.33 ¤ 0.09 0.00123
BA 6/21/16 ¤ 73.35 ¤ 73.62 ¤ 71.25 ¤ 71.37 3659300 ¤ 68.75 -¤ 1.64 -0.02246
BA 6/22/16 ¤ 71.55 ¤ 72.10 ¤ 71.07 ¤ 71.96 3267300 ¤ 69.32 ¤ 0.58 0.00826
BA 6/25/16 ¤ 71.81 ¤ 71.92 ¤ 71.03 ¤ 71.05 4111400 ¤ 68.44 -¤ 0.90 -0.01264
BA 6/26/16 ¤ 71.30 ¤ 71.63 ¤ 70.48 ¤ 70.93 2757600 ¤ 68.32 -¤ 0.11 -0.00168
BA 6/27/16 ¤ 70.98 ¤ 72.04 ¤ 70.95 ¤ 71.87 2514600 ¤ 69.23 ¤ 0.93 0.01325
BA 6/28/16 ¤ 71.15 ¤ 71.74 ¤ 70.63 ¤ 71.58 3144600 ¤ 68.95 -¤ 0.29 -0.00403
BA 6/29/16 ¤ 73.06 ¤ 74.37 ¤ 72.89 ¤ 74.30 4419400 ¤ 71.57 ¤ 2.72 0.03799
BA 7/2/16 ¤ 74.21 ¤ 74.74 ¤ 72.45 ¤ 73.18 4893400 ¤ 70.49 -¤ 1.11 -0.01507
BA 7/3/16 ¤ 73.08 ¤ 74.27 ¤ 73.08 ¤ 74.27 2166200 ¤ 71.54 ¤ 1.08 0.01489
BA 7/5/16 ¤ 74.38 ¤ 74.74 ¤ 73.85 ¤ 74.44 2539000 ¤ 71.70 ¤ 0.17 0.00228
BA 7/6/16 ¤ 73.78 ¤ 73.81 ¤ 72.90 ¤ 73.69 3579100 ¤ 70.98 -¤ 0.75 -0.01007
BA 7/9/16 ¤ 74.27 ¤ 74.85 ¤ 73.80 ¤ 74.03 4357700 ¤ 71.31 ¤ 0.34 0.00461
BA 7/10/16 ¤ 74.63 ¤ 75.05 ¤ 72.89 ¤ 73.22 4756700 ¤ 70.53 -¤ 0.81 -0.01094
BA 7/11/16 ¤ 72.69 ¤ 72.76 ¤ 71.23 ¤ 71.52 6072200 ¤ 68.89 -¤ 1.70 -0.02321
BA 7/12/16 ¤ 71.20 ¤ 72.02 ¤ 70.85 ¤ 71.71 5799800 ¤ 69.07 ¤ 0.18 0.00265
BA 7/13/16 ¤ 71.93 ¤ 73.56 ¤ 71.85 ¤ 73.51 3616000 ¤ 70.81 ¤ 1.80 0.0251
BA 7/16/16 ¤ 73.13 ¤ 73.19 ¤ 72.25 ¤ 72.97 3538400 ¤ 70.29 -¤ 0.54 -0.00734
BA 7/17/16 ¤ 73.25 ¤ 73.51 ¤ 72.04 ¤ 73.11 2775700 ¤ 70.42 ¤ 0.14 0.00191
BA 7/18/16 ¤ 72.71 ¤ 74.44 ¤ 72.71 ¤ 73.89 3756200 ¤ 71.17 ¤ 0.78 0.01066
BA 7/19/16 ¤ 73.99 ¤ 75.11 ¤ 73.70 ¤ 74.86 4543200 ¤ 72.11 ¤ 0.96 0.01312
BA 7/20/16 ¤ 74.50 ¤ 74.80 ¤ 73.61 ¤ 73.89 3148100 ¤ 71.17 -¤ 0.96 -0.01295
BA 7/23/16 ¤ 72.31 ¤ 73.08 ¤ 71.58 ¤ 72.91 3432200 ¤ 70.23 -¤ 0.98 -0.01326
BA 7/24/16 ¤ 72.87 ¤ 73.17 ¤ 71.35 ¤ 72.03 3866500 ¤ 69.38 -¤ 0.87 -0.01206
BA 7/25/16 ¤ 74.20 ¤ 74.48 ¤ 72.70 ¤ 74.03 6130400 ¤ 71.31 ¤ 2.00 0.02776
BA 7/26/16 ¤ 75.13 ¤ 75.96 ¤ 74.27 ¤ 74.91 4949200 ¤ 72.16 ¤ 0.87 0.01188
BA 7/27/16 ¤ 75.58 ¤ 75.94 ¤ 75.08 ¤ 75.51 4066300 ¤ 72.73 ¤ 0.60 0.008
BA 7/30/16 ¤ 74.60 ¤ 75.59 ¤ 74.43 ¤ 74.86 4999700 ¤ 72.11 -¤ 0.65 -0.0086
BA 7/31/16 ¤ 74.82 ¤ 75.06 ¤ 73.88 ¤ 73.91 3978700 ¤ 71.19 -¤ 0.95 -0.01269
BA 8/1/16 ¤ 74.32 ¤ 74.48 ¤ 72.64 ¤ 72.77 4696000 ¤ 70.10 -¤ 1.14 -0.01542
BA 8/2/16 ¤ 72.39 ¤ 72.52 ¤ 71.15 ¤ 71.99 4615000 ¤ 69.34 -¤ 0.78 -0.01071
BA 8/3/16 ¤ 73.13 ¤ 73.34 ¤ 72.68 ¤ 72.81 4588500 ¤ 70.13 ¤ 0.82 0.01139
BA 8/6/16 ¤ 73.21 ¤ 73.33 ¤ 72.71 ¤ 72.89 3758800 ¤ 70.21 ¤ 0.07 0.00109
BA 8/7/16 ¤ 73.27 ¤ 74.55 ¤ 72.93 ¤ 74.46 4717200 ¤ 71.72 ¤ 1.56 0.02153
BA 8/8/16 ¤ 74.03 ¤ 74.69 ¤ 74.01 ¤ 74.60 3410700 ¤ 71.86 ¤ 0.14 0.00188
BA 8/9/16 ¤ 74.61 ¤ 74.61 ¤ 73.91 ¤ 74.28 2387500 ¤ 71.55 -¤ 0.31 -0.00428
BA 8/10/16 ¤ 73.87 ¤ 74.31 ¤ 73.76 ¤ 74.21 2843600 ¤ 71.48 -¤ 0.07 -9.4E-4
BA 8/13/16 ¤ 73.71 ¤ 74.43 ¤ 73.60 ¤ 74.19 2379900 ¤ 71.46 -¤ 0.01 -2.6E-4
BA 8/14/16 ¤ 74.30 ¤ 74.44 ¤ 73.60 ¤ 73.81 2616700 ¤ 71.10 -¤ 0.37 -0.00512
BA 8/15/16 ¤ 73.34 ¤ 73.65 ¤ 72.75 ¤ 73.07 3278200 ¤ 70.81 -¤ 0.74 -0.01002
BA 8/16/16 ¤ 73.10 ¤ 73.75 ¤ 73.02 ¤ 73.64 2802700 ¤ 71.36 ¤ 0.57 0.0078
BA 8/17/16 ¤ 73.69 ¤ 73.98 ¤ 73.40 ¤ 73.91 3235800 ¤ 71.62 ¤ 0.26 0.00366
BA 8/20/16 ¤ 73.61 ¤ 74.00 ¤ 73.34 ¤ 73.83 2481900 ¤ 71.54 -¤ 0.07 -0.00108
BA 8/21/16 ¤ 74.09 ¤ 74.36 ¤ 73.12 ¤ 73.27 3136400 ¤ 71.00 -¤ 0.56 -0.00758
BA 8/22/16 ¤ 73.34 ¤ 73.60 ¤ 72.55 ¤ 72.80 4242600 ¤ 70.55 -¤ 0.46 -0.00641
BA 8/23/16 ¤ 72.09 ¤ 72.15 ¤ 70.02 ¤ 70.36 9431200 ¤ 68.18 -¤ 2.44 -0.03351
BA 8/24/16 ¤ 70.32 ¤ 71.17 ¤ 70.05 ¤ 71.09 5351300 ¤ 68.89 ¤ 0.73 0.01037
BA 8/27/16 ¤ 70.95 ¤ 71.78 ¤ 70.88 ¤ 71.38 3538100 ¤ 69.17 ¤ 0.28 0.00407
BA 8/28/16 ¤ 71.18 ¤ 71.85 ¤ 71.05 ¤ 71.52 3029200 ¤ 69.30 ¤ 0.14 0.00196
BA 8/29/16 ¤ 71.64 ¤ 71.99 ¤ 71.13 ¤ 71.44 2687200 ¤ 69.23 -¤ 0.07 -0.00111
BA 8/30/16 ¤ 71.05 ¤ 71.13 ¤ 70.50 ¤ 70.82 3393100 ¤ 68.63 -¤ 0.62 -0.00867
BA 8/31/16 ¤ 71.27 ¤ 71.75 ¤ 70.61 ¤ 71.40 3171800 ¤ 69.19 ¤ 0.58 0.00818
BA 9/4/16 ¤ 71.50 ¤ 71.50 ¤ 70.40 ¤ 70.87 3916400 ¤ 68.67 -¤ 0.53 -0.00742
BA 9/5/16 ¤ 71.38 ¤ 72.05 ¤ 71.11 ¤ 71.92 4946900 ¤ 69.69 ¤ 1.05 0.01481
BA 9/6/16 ¤ 72.37 ¤ 73.27 ¤ 72.37 ¤ 72.82 4358800 ¤ 70.56 ¤ 0.89 0.01251
BA 9/7/16 ¤ 72.87 ¤ 73.03 ¤ 72.55 ¤ 72.89 3080400 ¤ 70.63 ¤ 0.07 9.6E-4
BA 9/10/16 ¤ 72.31 ¤ 72.32 ¤ 70.81 ¤ 71.08 8354500 ¤ 68.88 -¤ 1.81 -0.02483
BA 9/11/16 ¤ 71.19 ¤ 71.67 ¤ 71.15 ¤ 71.27 3951300 ¤ 69.06 ¤ 0.18 0.00267
BA 9/12/16 ¤ 71.43 ¤ 71.68 ¤ 70.80 ¤ 70.96 4400800 ¤ 68.76 -¤ 0.31 -0.00434
BA 9/13/16 ¤ 70.68 ¤ 71.99 ¤ 70.44 ¤ 71.58 5314100 ¤ 69.36 ¤ 0.62 0.00873
BA 9/14/16 ¤ 72.02 ¤ 72.43 ¤ 71.00 ¤ 71.28 6530200 ¤ 69.07 -¤ 0.29 -0.00419
BA 9/17/16 ¤ 70.77 ¤ 70.82 ¤ 69.89 ¤ 69.92 6917200 ¤ 67.75 -¤ 1.36 -0.01907
BA 9/18/16 ¤ 69.86 ¤ 70.46 ¤ 69.56 ¤ 70.45 5490300 ¤ 68.27 ¤ 0.53 0.00758
BA 9/19/16 ¤ 70.74 ¤ 70.74 ¤ 69.88 ¤ 69.90 5193400 ¤ 67.73 -¤ 0.54 -0.0078
BA 9/20/16 ¤ 69.35 ¤ 69.86 ¤ 69.03 ¤ 69.85 4875100 ¤ 67.69 -¤ 0.05 -7.1E-4
BA 9/21/16 ¤ 70.09 ¤ 70.15 ¤ 69.47 ¤ 69.97 13161000 ¤ 67.80 ¤ 0.12 0.00171
BA 9/24/16 ¤ 69.45 ¤ 70.18 ¤ 69.21 ¤ 70.03 5037900 ¤ 67.86 ¤ 0.06 8.5E-4
BA 9/25/16 ¤ 70.29 ¤ 70.49 ¤ 69.38 ¤ 69.38 4085900 ¤ 67.23 -¤ 0.65 -0.00928
BA 9/26/16 ¤ 69.34 ¤ 70.51 ¤ 69.31 ¤ 70.25 5256400 ¤ 68.07 ¤ 0.87 0.01253
BA 9/27/16 ¤ 70.40 ¤ 70.55 ¤ 69.71 ¤ 70.10 4147700 ¤ 67.93 -¤ 0.15 -0.00213
BA 9/28/16 ¤ 69.75 ¤ 70.05 ¤ 69.18 ¤ 69.60 4057500 ¤ 67.44 -¤ 0.50 -0.00713
BA 10/1/16 ¤ 69.86 ¤ 70.67 ¤ 69.80 ¤ 70.01 4012100 ¤ 67.84 ¤ 0.41 0.00589
BA 10/2/16 ¤ 70.11 ¤ 70.30 ¤ 69.20 ¤ 69.53 3077900 ¤ 67.38 -¤ 0.48 -0.00685
BA 10/3/16 ¤ 69.90 ¤ 70.00 ¤ 69.36 ¤ 69.86 3106400 ¤ 67.70 ¤ 0.32 0.00474
BA 10/4/16 ¤ 70.24 ¤ 70.38 ¤ 69.72 ¤ 69.94 2818300 ¤ 67.77 ¤ 0.07 0.00114
BA 10/5/16 ¤ 70.26 ¤ 71.25 ¤ 70.21 ¤ 70.89 3741600 ¤ 68.69 ¤ 0.95 0.01358
BA 10/8/16 ¤ 70.72 ¤ 71.19 ¤ 70.55 ¤ 70.57 2838800 ¤ 68.38 -¤ 0.32 -0.00451
BA 10/9/16 ¤ 70.70 ¤ 71.21 ¤ 70.36 ¤ 70.64 4116600 ¤ 68.45 ¤ 0.07 9.9E-4
BA 10/10/16 ¤ 70.80 ¤ 71.30 ¤ 70.23 ¤ 70.34 3642600 ¤ 68.16 -¤ 0.29 -0.00424
BA 10/11/16 ¤ 70.90 ¤ 71.55 ¤ 70.80 ¤ 70.83 3183200 ¤ 68.64 ¤ 0.48 0.00696
BA 10/12/16 ¤ 71.08 ¤ 72.24 ¤ 71.00 ¤ 71.85 4345600 ¤ 69.62 ¤ 1.02 0.0144
BA 10/15/16 ¤ 71.85 ¤ 72.28 ¤ 71.68 ¤ 72.25 3858000 ¤ 70.01 ¤ 0.40 0.00556
BA 10/16/16 ¤ 72.76 ¤ 73.71 ¤ 72.50 ¤ 73.48 4799300 ¤ 71.20 ¤ 1.23 0.01702
BA 10/17/16 ¤ 73.74 ¤ 73.90 ¤ 72.63 ¤ 73.63 6061500 ¤ 71.35 ¤ 0.14 0.00204
BA 10/18/16 ¤ 73.52 ¤ 74.26 ¤ 73.24 ¤ 74.26 3414200 ¤ 71.96 ¤ 0.63 0.00855
BA 10/19/16 ¤ 74.03 ¤ 74.23 ¤ 73.59 ¤ 74.01 5407000 ¤ 71.72 -¤ 0.25 -0.00336
BA 10/22/16 ¤ 73.80 ¤ 74.15 ¤ 73.25 ¤ 73.70 4419800 ¤ 71.42 -¤ 0.31 -0.00418
BA 10/23/16 ¤ 72.99 ¤ 73.23 ¤ 72.61 ¤ 72.82 4544900 ¤ 70.56 -¤ 0.88 -0.01194
BA 10/24/16 ¤ 74.95 ¤ 75.00 ¤ 72.25 ¤ 72.71 8346600 ¤ 70.46 -¤ 0.10 -0.00151
BA 10/25/16 ¤ 73.05 ¤ 73.09 ¤ 70.65 ¤ 71.54 8191500 ¤ 69.32 -¤ 1.16 -0.01609
BA 10/26/16 ¤ 71.16 ¤ 71.58 ¤ 70.55 ¤ 71.11 4389000 ¤ 68.91 -¤ 0.43 -0.00601
BA 10/31/16 ¤ 71.35 ¤ 71.45 ¤ 70.27 ¤ 70.44 3778700 ¤ 68.26 -¤ 0.67 -0.00942
BA 11/1/16 ¤ 70.59 ¤ 71.56 ¤ 70.44 ¤ 70.79 3992800 ¤ 68.60 ¤ 0.35 0.00496
BA 11/2/16 ¤ 71.00 ¤ 71.36 ¤ 69.96 ¤ 70.05 4400400 ¤ 67.88 -¤ 0.74 -0.01045
BA 11/5/16 ¤ 69.87 ¤ 70.60 ¤ 69.85 ¤ 70.41 3833000 ¤ 68.23 ¤ 0.35 0.00513
BA 11/6/16 ¤ 70.47 ¤ 72.44 ¤ 70.47 ¤ 72.02 4923700 ¤ 69.79 ¤ 1.61 0.02286
BA 11/7/16 ¤ 70.69 ¤ 70.77 ¤ 69.30 ¤ 70.11 6675400 ¤ 68.36 -¤ 1.91 -0.02652
BA 11/8/16 ¤ 70.13 ¤ 71.32 ¤ 70.09 ¤ 70.98 7363500 ¤ 69.20 ¤ 0.87 0.0124
BA 11/9/16 ¤ 70.76 ¤ 73.30 ¤ 70.60 ¤ 73.25 10269800 ¤ 71.42 ¤ 2.27 0.03198
BA 11/12/16 ¤ 73.41 ¤ 74.18 ¤ 73.28 ¤ 73.69 6497600 ¤ 71.85 ¤ 0.43 0.006
BA 11/13/16 ¤ 73.02 ¤ 74.25 ¤ 72.84 ¤ 73.36 7293400 ¤ 71.52 -¤ 0.32 -0.00447
BA 11/14/16 ¤ 73.34 ¤ 73.65 ¤ 71.12 ¤ 71.29 6063100 ¤ 69.51 -¤ 2.06 -0.02821
BA 11/15/16 ¤ 71.22 ¤ 71.99 ¤ 70.78 ¤ 71.04 3928100 ¤ 69.26 -¤ 0.25 -0.0035
BA 11/16/16 ¤ 71.19 ¤ 71.22 ¤ 70.29 ¤ 70.77 4856300 ¤ 69.00 -¤ 0.27 -0.0038
BA 11/19/16 ¤ 71.49 ¤ 72.08 ¤ 71.08 ¤ 71.96 3475700 ¤ 70.16 ¤ 1.19 0.01681
BA 11/20/16 ¤ 71.87 ¤ 72.80 ¤ 71.79 ¤ 72.54 3161000 ¤ 70.73 ¤ 0.58 0.00806
BA 11/21/16 ¤ 72.54 ¤ 73.86 ¤ 72.39 ¤ 73.15 3119800 ¤ 71.32 ¤ 0.60 0.0084
BA 11/23/16 ¤ 73.35 ¤ 73.75 ¤ 73.09 ¤ 73.74 1579200 ¤ 71.90 ¤ 0.58 0.00806
BA 11/26/16 ¤ 73.40 ¤ 74.30 ¤ 73.20 ¤ 74.27 3709100 ¤ 72.41 ¤ 0.53 0.00718
BA 11/27/16 ¤ 74.12 ¤ 74.54 ¤ 73.60 ¤ 74.49 5353500 ¤ 72.63 ¤ 0.21 0.00296
BA 11/28/16 ¤ 74.00 ¤ 74.24 ¤ 73.15 ¤ 74.09 4245900 ¤ 72.24 -¤ 0.39 -0.00536
BA 11/29/16 ¤ 74.36 ¤ 74.86 ¤ 73.84 ¤ 74.12 2998900 ¤ 72.27 ¤ 0.03 4.0E-4
BA 11/30/16 ¤ 74.36 ¤ 74.66 ¤ 73.86 ¤ 74.28 3863400 ¤ 72.42 ¤ 0.15 0.00215
BA 12/3/16 ¤ 74.41 ¤ 74.49 ¤ 73.57 ¤ 74.02 3721600 ¤ 72.17 -¤ 0.26 -0.0035
BA 12/4/16 ¤ 73.89 ¤ 74.71 ¤ 73.73 ¤ 74.05 3827700 ¤ 72.20 ¤ 0.03 4.0E-4
BA 12/5/16 ¤ 73.94 ¤ 74.45 ¤ 73.18 ¤ 73.87 3818800 ¤ 72.02 -¤ 0.17 -0.00243
BA 12/6/16 ¤ 73.80 ¤ 73.99 ¤ 72.93 ¤ 73.98 3895400 ¤ 72.13 ¤ 0.10 0.00148
BA 12/7/16 ¤ 74.09 ¤ 74.66 ¤ 73.61 ¤ 74.64 3718000 ¤ 72.77 ¤ 0.65 0.00892
BA 12/10/16 ¤ 74.62 ¤ 75.58 ¤ 74.43 ¤ 75.53 5323800 ¤ 73.64 ¤ 0.89 0.01192
BA 12/11/16 ¤ 75.62 ¤ 76.05 ¤ 75.50 ¤ 75.82 5960300 ¤ 73.92 ¤ 0.28 0.00383
BA 12/12/16 ¤ 75.84 ¤ 76.04 ¤ 75.26 ¤ 75.47 5191300 ¤ 73.58 -¤ 0.34 -0.00461
BA 12/13/16 ¤ 75.42 ¤ 75.49 ¤ 74.10 ¤ 74.32 4977600 ¤ 72.46 -¤ 1.15 -0.01523
BA 12/14/16 ¤ 74.33 ¤ 74.66 ¤ 73.87 ¤ 74.02 4209300 ¤ 72.17 -¤ 0.29 -0.00403
BA 12/17/16 ¤ 74.20 ¤ 74.66 ¤ 73.53 ¤ 74.65 5537800 ¤ 72.78 ¤ 0.63 0.00851
BA 12/18/16 ¤ 74.30 ¤ 75.70 ¤ 74.14 ¤ 75.52 5767500 ¤ 73.63 ¤ 0.86 0.01165
BA 12/19/16 ¤ 75.61 ¤ 76.19 ¤ 75.30 ¤ 75.51 6075200 ¤ 73.62 ¤ 0.00 -1.3E-4
BA 12/20/16 ¤ 75.75 ¤ 76.24 ¤ 75.51 ¤ 76.20 4599300 ¤ 74.29 ¤ 0.68 0.00913
BA 12/21/16 ¤ 75.08 ¤ 76.22 ¤ 74.58 ¤ 76.17 6831500 ¤ 74.26 -¤ 0.03 -3.9E-4
BA 12/24/16 ¤ 75.89 ¤ 76.56 ¤ 75.53 ¤ 75.97 1931900 ¤ 74.07 -¤ 0.20 -0.00262
BA 12/26/16 ¤ 75.97 ¤ 76.30 ¤ 75.75 ¤ 76.02 2710300 ¤ 74.12 ¤ 0.04 6.5E-4
BA 12/27/16 ¤ 76.01 ¤ 76.30 ¤ 75.01 ¤ 75.83 4041400 ¤ 73.93 -¤ 0.18 -0.00249
BA 12/28/16 ¤ 75.21 ¤ 75.74 ¤ 74.56 ¤ 74.69 2970400 ¤ 72.82 -¤ 1.14 -0.01503
BA 12/31/16 ¤ 74.61 ¤ 75.41 ¤ 74.00 ¤ 75.36 4939000 ¤ 73.47 ¤ 0.67 0.00897
BA 1/2/17 ¤ 76.55 ¤ 77.33 ¤ 76.45 ¤ 77.07 5036400 ¤ 75.14 ¤ 1.70 0.02269
BA 1/3/17 ¤ 76.99 ¤ 77.98 ¤ 76.37 ¤ 77.47 3987000 ¤ 75.53 ¤ 0.40 0.00519
BA 1/4/17 ¤ 77.79 ¤ 78.02 ¤ 77.44 ¤ 77.69 3431700 ¤ 75.75 ¤ 0.21 0.00283
BA 1/7/17 ¤ 77.54 ¤ 77.69 ¤ 75.34 ¤ 76.13 7172600 ¤ 74.23 -¤ 1.56 -0.02007
BA 1/8/17 ¤ 75.24 ¤ 75.81 ¤ 73.11 ¤ 74.13 20268100 ¤ 72.28 -¤ 2.00 -0.02627
BA 1/9/17 ¤ 74.92 ¤ 76.81 ¤ 74.91 ¤ 76.76 10915800 ¤ 74.84 ¤ 2.63 0.03547
BA 1/10/17 ¤ 76.93 ¤ 77.12 ¤ 76.16 ¤ 77.09 5026600 ¤ 75.16 ¤ 0.32 0.00429
BA 1/11/17 ¤ 75.71 ¤ 76.10 ¤ 74.60 ¤ 75.16 9808500 ¤ 73.28 -¤ 1.93 -0.02503
BA 1/14/17 ¤ 75.23 ¤ 76.59 ¤ 74.90 ¤ 76.55 6221100 ¤ 74.63 ¤ 1.39 0.01849
BA 1/15/17 ¤ 76.21 ¤ 76.98 ¤ 76.18 ¤ 76.94 3900600 ¤ 75.02 ¤ 0.39 0.00509
BA 1/16/17 ¤ 73.85 ¤ 74.64 ¤ 73.56 ¤ 74.34 18212000 ¤ 72.48 -¤ 2.59 -0.03379
BA 1/17/17 ¤ 72.78 ¤ 75.63 ¤ 72.68 ¤ 75.26 21849200 ¤ 73.38 ¤ 0.92 0.01237
BA 1/18/17 ¤ 75.16 ¤ 75.16 ¤ 74.29 ¤ 75.04 10829000 ¤ 73.16 -¤ 0.21 -0.00292
BA 1/22/17 ¤ 74.12 ¤ 74.27 ¤ 73.77 ¤ 74.16 9161900 ¤ 72.30 -¤ 0.88 -0.01172
BA 1/23/17 ¤ 73.99 ¤ 74.59 ¤ 73.45 ¤ 74.29 7784900 ¤ 72.43 ¤ 0.13 0.00175
BA 1/24/17 ¤ 74.41 ¤ 75.54 ¤ 74.41 ¤ 75.32 7292200 ¤ 73.44 ¤ 1.02 0.01386
BA 1/25/17 ¤ 75.29 ¤ 75.42 ¤ 74.79 ¤ 75.03 6163200 ¤ 73.15 -¤ 0.28 -0.00385
BA 1/28/17 ¤ 73.90 ¤ 74.65 ¤ 73.89 ¤ 74.00 7759000 ¤ 72.15 -¤ 1.03 -0.01372
BA 1/29/17 ¤ 74.24 ¤ 74.24 ¤ 73.00 ¤ 73.65 9296800 ¤ 71.81 -¤ 0.34 -0.00472
BA 1/30/17 ¤ 74.42 ¤ 74.75 ¤ 73.73 ¤ 74.59 10048600 ¤ 72.72 ¤ 0.93 0.01276
BA 1/31/17 ¤ 74.50 ¤ 74.62 ¤ 73.76 ¤ 73.87 7639000 ¤ 72.02 -¤ 0.71 -0.00965
BA 2/1/17 ¤ 74.49 ¤ 75.07 ¤ 74.23 ¤ 74.87 6749300 ¤ 73.00 ¤ 1.00 0.01353
BA 2/4/17 ¤ 74.29 ¤ 75.53 ¤ 74.25 ¤ 75.21 5799800 ¤ 73.33 ¤ 0.33 0.00454
BA 2/5/17 ¤ 75.69 ¤ 76.98 ¤ 75.61 ¤ 75.89 6831200 ¤ 73.99 ¤ 0.68 0.00904
BA 2/6/17 ¤ 75.47 ¤ 76.30 ¤ 75.40 ¤ 76.29 4716600 ¤ 74.38 ¤ 0.40 0.00527
BA 2/7/17 ¤ 76.32 ¤ 77.54 ¤ 76.28 ¤ 77.43 7773000 ¤ 75.49 ¤ 1.14 0.01494
BA 2/8/17 ¤ 77.24 ¤ 77.39 ¤ 76.28 ¤ 76.56 5100400 ¤ 74.64 -¤ 0.87 -0.01123
BA 2/11/17 ¤ 76.42 ¤ 76.44 ¤ 75.85 ¤ 75.87 3677100 ¤ 73.97 -¤ 0.68 -0.00901
BA 2/12/17 ¤ 76.06 ¤ 76.25 ¤ 75.83 ¤ 75.99 3597400 ¤ 74.09 ¤ 0.11 0.00158
BA 2/13/17 ¤ 75.67 ¤ 75.83 ¤ 74.63 ¤ 74.78 4313500 ¤ 73.38 -¤ 1.20 -0.01592
BA 2/14/17 ¤ 74.69 ¤ 75.31 ¤ 74.54 ¤ 74.93 3830400 ¤ 73.52 ¤ 0.15 0.002
BA 2/15/17 ¤ 75.26 ¤ 75.26 ¤ 74.72 ¤ 75.03 3650700 ¤ 73.62 ¤ 0.09 0.00133
BA 2/19/17 ¤ 74.99 ¤ 75.19 ¤ 74.27 ¤ 74.65 3882500 ¤ 73.25 -¤ 0.37 -0.00506
BA 2/20/17 ¤ 75.64 ¤ 76.25 ¤ 74.75 ¤ 74.78 7551300 ¤ 73.38 ¤ 0.12 0.00174
BA 2/21/17 ¤ 74.96 ¤ 76.18 ¤ 74.91 ¤ 76.01 7438600 ¤ 74.58 ¤ 1.23 0.01644
BA 2/22/17 ¤ 76.70 ¤ 77.03 ¤ 76.48 ¤ 76.66 5391200 ¤ 75.22 ¤ 0.64 0.00855
BA 2/25/17 ¤ 76.83 ¤ 76.90 ¤ 75.03 ¤ 75.03 4936300 ¤ 73.62 -¤ 1.63 -0.02126
BA 2/26/17 ¤ 75.43 ¤ 75.91 ¤ 75.14 ¤ 75.65 3436700 ¤ 74.23 ¤ 0.62 0.00826
BA 2/27/17 ¤ 75.53 ¤ 77.93 ¤ 75.53 ¤ 77.36 7160000 ¤ 75.91 ¤ 1.70 0.0226
BA 2/28/17 ¤ 77.24 ¤ 77.73 ¤ 76.40 ¤ 76.90 5593400 ¤ 75.46 -¤ 0.45 -0.00594
BA 3/1/17 ¤ 76.70 ¤ 77.59 ¤ 76.58 ¤ 77.28 6024200 ¤ 75.83 ¤ 0.37 0.00494
BA 3/4/17 ¤ 76.95 ¤ 77.40 ¤ 76.17 ¤ 77.09 4748600 ¤ 75.64 -¤ 0.18 -0.00245
BA 3/5/17 ¤ 77.45 ¤ 78.85 ¤ 77.11 ¤ 78.66 5693200 ¤ 77.18 ¤ 1.56 0.02036
BA 3/6/17 ¤ 78.67 ¤ 79.28 ¤ 78.49 ¤ 79.08 3826100 ¤ 77.60 ¤ 0.42 0.00533
BA 3/7/17 ¤ 79.37 ¤ 81.95 ¤ 79.37 ¤ 81.05 10029900 ¤ 79.53 ¤ 1.97 0.02491
BA 3/8/17 ¤ 81.16 ¤ 81.70 ¤ 80.72 ¤ 81.23 5231700 ¤ 79.71 ¤ 0.18 0.00222
BA 3/11/17 ¤ 81.01 ¤ 83.03 ¤ 80.96 ¤ 82.94 5087300 ¤ 81.38 ¤ 1.70 0.02105
BA 3/12/17 ¤ 83.10 ¤ 84.62 ¤ 83.00 ¤ 84.16 6600800 ¤ 82.58 ¤ 1.22 0.0147
BA 3/13/17 ¤ 84.38 ¤ 84.85 ¤ 83.52 ¤ 84.75 7750900 ¤ 83.16 ¤ 0.59 0.00701
BA 3/14/17 ¤ 84.62 ¤ 85.10 ¤ 84.13 ¤ 84.62 5027800 ¤ 83.03 -¤ 0.12 -0.00153
BA 3/15/17 ¤ 84.75 ¤ 86.49 ¤ 84.50 ¤ 86.43 8205400 ¤ 84.81 ¤ 1.81 0.02138
BA 3/18/17 ¤ 85.07 ¤ 85.77 ¤ 85.04 ¤ 85.18 4803900 ¤ 83.58 -¤ 1.25 -0.01446
BA 3/19/17 ¤ 85.53 ¤ 86.00 ¤ 85.24 ¤ 85.51 5381200 ¤ 83.91 ¤ 0.32 0.00387
BA 3/20/17 ¤ 85.85 ¤ 86.14 ¤ 85.18 ¤ 85.37 3783500 ¤ 83.77 -¤ 0.14 -0.00163
BA 3/21/17 ¤ 85.20 ¤ 85.83 ¤ 84.18 ¤ 84.33 3672400 ¤ 82.75 -¤ 1.04 -0.01218
BA 3/22/17 ¤ 84.52 ¤ 85.10 ¤ 84.52 ¤ 84.82 2841600 ¤ 83.23 ¤ 0.48 0.00581
BA 3/25/17 ¤ 85.03 ¤ 85.48 ¤ 84.34 ¤ 84.85 3528400 ¤ 83.26 ¤ 0.03 3.5E-4
BA 3/26/17 ¤ 85.43 ¤ 86.84 ¤ 85.41 ¤ 86.62 5083400 ¤ 85.00 ¤ 1.77 0.02086
BA 3/27/17 ¤ 85.75 ¤ 86.42 ¤ 85.05 ¤ 86.20 3185700 ¤ 84.58 -¤ 0.42 -0.00484
BA 3/28/17 ¤ 86.41 ¤ 86.50 ¤ 85.42 ¤ 85.85 4884300 ¤ 84.24 -¤ 0.35 -0.00406
BA 4/1/17 ¤ 85.60 ¤ 86.19 ¤ 85.03 ¤ 85.25 2867200 ¤ 83.65 -¤ 0.59 -0.00698
BA 4/2/17 ¤ 85.39 ¤ 85.50 ¤ 83.80 ¤ 84.09 4764900 ¤ 82.51 -¤ 1.16 -0.0136
BA 4/3/17 ¤ 84.30 ¤ 85.35 ¤ 84.07 ¤ 84.36 3885000 ¤ 82.78 ¤ 0.26 0.00321
BA 4/4/17 ¤ 84.79 ¤ 85.02 ¤ 84.21 ¤ 84.95 3352500 ¤ 83.36 ¤ 0.59 0.00699
BA 4/5/17 ¤ 84.07 ¤ 86.30 ¤ 83.91 ¤ 86.17 6109500 ¤ 84.55 ¤ 1.22 0.01436
BA 4/8/17 ¤ 86.04 ¤ 86.81 ¤ 85.38 ¤ 86.75 5003600 ¤ 85.12 ¤ 0.57 0.00673
BA 4/9/17 ¤ 87.12 ¤ 87.49 ¤ 86.19 ¤ 87.21 6058400 ¤ 85.57 ¤ 0.45 0.0053
BA 4/10/17 ¤ 87.34 ¤ 88.56 ¤ 87.06 ¤ 87.82 4635200 ¤ 86.17 ¤ 0.60 0.00699
BA 4/11/17 ¤ 87.96 ¤ 89.46 ¤ 87.84 ¤ 88.53 5394200 ¤ 86.87 ¤ 0.71 0.00808
BA 4/12/17 ¤ 88.29 ¤ 88.93 ¤ 88.00 ¤ 88.89 2588300 ¤ 87.22 ¤ 0.35 0.00406
BA 4/15/17 ¤ 88.44 ¤ 88.77 ¤ 86.77 ¤ 86.77 4324000 ¤ 85.14 -¤ 2.12 -0.02384
BA 4/16/17 ¤ 87.45 ¤ 88.35 ¤ 86.43 ¤ 86.89 5233900 ¤ 85.26 ¤ 0.12 0.00138
BA 4/17/17 ¤ 86.47 ¤ 87.00 ¤ 85.78 ¤ 86.69 3781100 ¤ 85.06 -¤ 0.20 -0.0023
BA 4/18/17 ¤ 87.06 ¤ 87.16 ¤ 85.75 ¤ 86.12 2792800 ¤ 84.50 -¤ 0.56 -0.00657
BA 4/19/17 ¤ 87.57 ¤ 88.08 ¤ 86.57 ¤ 87.96 6322200 ¤ 86.31 ¤ 1.83 0.02136
BA 4/22/17 ¤ 88.08 ¤ 88.08 ¤ 86.44 ¤ 86.94 4248700 ¤ 85.31 -¤ 1.02 -0.01159
BA 4/23/17 ¤ 87.35 ¤ 88.51 ¤ 87.20 ¤ 88.18 3130700 ¤ 86.53 ¤ 1.24 0.01426
BA 4/24/17 ¤ 91.95 ¤ 92.65 ¤ 90.42 ¤ 90.83 9231700 ¤ 89.13 ¤ 2.64 0.03005
BA 4/25/17 ¤ 91.35 ¤ 92.62 ¤ 90.07 ¤ 91.67 5766100 ¤ 89.95 ¤ 0.84 0.00924
BA 4/26/17 ¤ 91.89 ¤ 93.38 ¤ 91.67 ¤ 92.85 5910600 ¤ 91.11 ¤ 1.17 0.01287
BA 4/29/17 ¤ 91.40 ¤ 92.41 ¤ 91.19 ¤ 91.90 6265900 ¤ 90.18 -¤ 0.94 -0.01023
BA 4/30/17 ¤ 91.35 ¤ 91.99 ¤ 90.82 ¤ 91.41 4714300 ¤ 89.70 -¤ 0.49 -0.00533
BA 5/1/17 ¤ 91.08 ¤ 91.75 ¤ 90.72 ¤ 91.18 4567300 ¤ 89.47 -¤ 0.22 -0.00251
BA 5/2/17 ¤ 91.24 ¤ 92.82 ¤ 91.20 ¤ 92.21 4514800 ¤ 90.48 ¤ 1.02 0.01129
BA 5/3/17 ¤ 92.85 ¤ 93.95 ¤ 92.67 ¤ 93.74 4700100 ¤ 91.98 ¤ 1.53 0.01659
BA 5/6/17 ¤ 93.44 ¤ 94.79 ¤ 93.36 ¤ 94.19 5504800 ¤ 92.42 ¤ 0.45 0.0048
BA 5/7/17 ¤ 94.31 ¤ 95.04 ¤ 94.06 ¤ 94.79 3858400 ¤ 93.01 ¤ 0.60 0.00637
BA 5/8/17 ¤ 94.31 ¤ 94.44 ¤ 93.77 ¤ 94.04 3204300 ¤ 92.75 -¤ 0.75 -0.00791
BA 5/9/17 ¤ 94.07 ¤ 95.15 ¤ 94.04 ¤ 94.61 3677500 ¤ 93.31 ¤ 0.56 0.00606
BA 5/10/17 ¤ 94.75 ¤ 94.99 ¤ 93.82 ¤ 94.24 3918600 ¤ 92.95 -¤ 0.37 -0.00391
BA 5/13/17 ¤ 94.12 ¤ 95.16 ¤ 94.10 ¤ 94.76 3492000 ¤ 93.46 ¤ 0.52 0.00551
BA 5/14/17 ¤ 94.92 ¤ 96.19 ¤ 94.70 ¤ 96.11 4646500 ¤ 94.79 ¤ 1.34 0.01424
BA 5/15/17 ¤ 95.69 ¤ 97.47 ¤ 95.60 ¤ 97.02 4875100 ¤ 95.69 ¤ 0.90 0.00946
BA 5/16/17 ¤ 96.89 ¤ 97.20 ¤ 96.30 ¤ 96.58 5036700 ¤ 95.26 -¤ 0.43 -0.00453
BA 5/17/17 ¤ 97.02 ¤ 99.04 ¤ 97.00 ¤ 98.92 7408900 ¤ 97.56 ¤ 2.34 0.02422
BA 5/20/17 ¤ 99.12 ¤ 99.33 ¤ 98.52 ¤ 98.72 6535200 ¤ 97.37 -¤ 0.20 -0.00202
BA 5/21/17 ¤ 98.59 ¤ 99.05 ¤ 97.90 ¤ 98.75 4415400 ¤ 97.40 ¤ 0.03 3.0E-4
BA 5/22/17 ¤ 98.86 ¤ 99.48 ¤ 97.86 ¤ 97.93 8399700 ¤ 96.59 -¤ 0.81 -0.0083
BA 5/23/17 ¤ 97.18 ¤ 99.99 ¤ 97.06 ¤ 99.75 6975700 ¤ 98.38 ¤ 1.81 0.01858
BA 5/24/17 ¤ 99.75 ¤ 100.58 ¤ 98.85 ¤ 100.00 6746300 ¤ 98.63 ¤ 0.25 0.0025
BA 5/28/17 ¤ 100.85 ¤ 101.47 ¤ 100.11 ¤ 100.11 5736000 ¤ 98.74 ¤ 0.10 0.00109
BA 5/29/17 ¤ 99.56 ¤ 100.03 ¤ 98.90 ¤ 99.09 4405800 ¤ 97.73 -¤ 1.02 -0.01018
BA 5/30/17 ¤ 99.29 ¤ 100.99 ¤ 99.06 ¤ 100.54 4784400 ¤ 99.16 ¤ 1.45 0.01463
BA 5/31/17 ¤ 100.21 ¤ 100.95 ¤ 99.02 ¤ 99.02 4218700 ¤ 97.66 -¤ 1.52 -0.01511
BA 6/3/17 ¤ 99.36 ¤ 100.90 ¤ 99.30 ¤ 100.74 6472900 ¤ 99.36 ¤ 1.72 0.01737
BA 6/4/17 ¤ 100.48 ¤ 100.92 ¤ 99.08 ¤ 99.61 3769800 ¤ 98.24 -¤ 1.13 -0.01121
BA 6/5/17 ¤ 99.34 ¤ 99.71 ¤ 98.05 ¤ 98.49 5151000 ¤ 97.14 -¤ 1.12 -0.01124
BA 6/6/17 ¤ 98.65 ¤ 99.81 ¤ 98.42 ¤ 99.76 4131700 ¤ 98.39 ¤ 1.27 0.01289
BA 6/7/17 ¤ 100.25 ¤ 102.59 ¤ 100.06 ¤ 102.49 5732900 ¤ 101.09 ¤ 2.72 0.02736
BA 6/10/17 ¤ 102.51 ¤ 102.95 ¤ 101.51 ¤ 102.24 4047500 ¤ 100.84 -¤ 0.25 -0.00243
BA 6/11/17 ¤ 101.61 ¤ 102.78 ¤ 100.90 ¤ 101.75 3144100 ¤ 100.36 -¤ 0.48 -0.00479
BA 6/12/17 ¤ 102.19 ¤ 102.42 ¤ 100.61 ¤ 100.88 2936500 ¤ 99.50 -¤ 0.87 -0.00855
BA 6/13/17 ¤ 100.96 ¤ 102.34 ¤ 100.85 ¤ 102.16 4076500 ¤ 100.76 ¤ 1.28 0.01268
BA 6/14/17 ¤ 102.16 ¤ 103.22 ¤ 101.50 ¤ 101.83 3944400 ¤ 100.43 -¤ 0.32 -0.00323
BA 6/17/17 ¤ 102.69 ¤ 103.52 ¤ 102.52 ¤ 103.03 4217400 ¤ 101.62 ¤ 1.20 0.01178
BA 6/18/17 ¤ 103.22 ¤ 104.15 ¤ 102.65 ¤ 104.08 4035700 ¤ 102.65 ¤ 1.05 0.01019
BA 6/19/17 ¤ 103.83 ¤ 104.15 ¤ 102.24 ¤ 102.25 4186900 ¤ 100.85 -¤ 1.83 -0.01758
BA 6/20/17 ¤ 101.46 ¤ 101.86 ¤ 99.38 ¤ 99.64 7114800 ¤ 98.27 -¤ 2.61 -0.02552
BA 6/21/17 ¤ 100.08 ¤ 100.14 ¤ 97.42 ¤ 99.98 10328800 ¤ 98.61 ¤ 0.34 0.00341
BA 6/24/17 ¤ 99.06 ¤ 99.46 ¤ 96.31 ¤ 97.85 5585200 ¤ 96.51 -¤ 2.13 -0.0213
BA 6/25/17 ¤ 99.20 ¤ 99.66 ¤ 98.18 ¤ 98.67 3557900 ¤ 97.32 ¤ 0.82 0.00838
BA 6/26/17 ¤ 99.65 ¤ 101.39 ¤ 99.57 ¤ 100.75 5267300 ¤ 99.37 ¤ 2.08 0.02108
BA 6/27/17 ¤ 102.41 ¤ 103.52 ¤ 102.01 ¤ 103.15 6577700 ¤ 101.74 ¤ 2.40 0.02382
BA 6/28/17 ¤ 102.86 ¤ 103.49 ¤ 102.32 ¤ 102.44 5432500 ¤ 101.04 -¤ 0.71 -0.00688
BA 7/1/17 ¤ 102.93 ¤ 104.02 ¤ 102.93 ¤ 103.24 4091200 ¤ 101.82 ¤ 0.79 0.0078
BA 7/2/17 ¤ 103.22 ¤ 103.25 ¤ 100.82 ¤ 101.47 4147000 ¤ 100.08 -¤ 1.77 -0.01714
BA 7/3/17 ¤ 101.01 ¤ 103.04 ¤ 100.78 ¤ 102.89 2891700 ¤ 101.48 ¤ 1.42 0.01399
BA 7/5/17 ¤ 103.70 ¤ 104.20 ¤ 102.75 ¤ 104.20 3671700 ¤ 102.77 ¤ 1.31 0.01273
BA 7/8/17 ¤ 104.00 ¤ 105.10 ¤ 103.44 ¤ 104.37 4222700 ¤ 102.94 ¤ 0.17 0.00163
BA 7/9/17 ¤ 105.27 ¤ 105.75 ¤ 104.46 ¤ 104.68 3991800 ¤ 103.25 ¤ 0.31 0.00297
BA 7/10/17 ¤ 104.50 ¤ 105.60 ¤ 104.41 ¤ 105.50 3872700 ¤ 104.05 ¤ 0.81 0.00783
BA 7/11/17 ¤ 106.43 ¤ 107.46 ¤ 106.29 ¤ 106.88 4529800 ¤ 105.41 ¤ 1.38 0.01308
BA 7/12/17 ¤ 106.86 ¤ 108.15 ¤ 98.99 ¤ 101.87 44391800 ¤ 100.47 -¤ 5.00 -0.04687
BA 7/15/17 ¤ 103.83 ¤ 105.87 ¤ 103.10 ¤ 105.66 13169900 ¤ 104.21 ¤ 3.78 0.0372
BA 7/16/17 ¤ 105.69 ¤ 105.80 ¤ 103.78 ¤ 104.23 5839100 ¤ 102.80 -¤ 1.42 -0.01353
BA 7/17/17 ¤ 104.45 ¤ 105.43 ¤ 104.42 ¤ 104.79 3931800 ¤ 103.35 ¤ 0.56 0.00537
BA 7/18/17 ¤ 104.96 ¤ 107.98 ¤ 104.80 ¤ 107.63 8046400 ¤ 106.15 ¤ 2.83 0.0271
BA 7/19/17 ¤ 107.13 ¤ 107.13 ¤ 105.61 ¤ 106.96 5992000 ¤ 105.49 -¤ 0.67 -0.00622
BA 7/22/17 ¤ 107.27 ¤ 107.32 ¤ 106.45 ¤ 106.86 4168800 ¤ 105.40 -¤ 0.09 -9.3E-4
BA 7/23/17 ¤ 107.18 ¤ 107.98 ¤ 106.34 ¤ 107.79 5081600 ¤ 106.31 ¤ 0.93 0.0087
BA 7/24/17 ¤ 109.24 ¤ 109.49 ¤ 106.26 ¤ 106.95 7723500 ¤ 105.48 -¤ 0.84 -0.00779
BA 7/25/17 ¤ 106.36 ¤ 107.12 ¤ 105.85 ¤ 106.70 5267100 ¤ 105.24 -¤ 0.25 -0.00233
BA 7/26/17 ¤ 106.22 ¤ 106.22 ¤ 105.31 ¤ 105.60 4216100 ¤ 104.15 -¤ 1.10 -0.0103
BA 7/29/17 ¤ 103.52 ¤ 105.12 ¤ 103.50 ¤ 104.81 4041800 ¤ 103.37 -¤ 0.78 -0.00748
BA 7/30/17 ¤ 104.94 ¤ 106.01 ¤ 104.80 ¤ 105.73 5022700 ¤ 104.28 ¤ 0.92 0.00877
BA 7/31/17 ¤ 105.92 ¤ 106.28 ¤ 104.99 ¤ 105.10 4487800 ¤ 103.66 -¤ 0.63 -0.00595
BA 8/1/17 ¤ 105.99 ¤ 107.00 ¤ 105.78 ¤ 106.70 4910800 ¤ 105.24 ¤ 1.60 0.01522
BA 8/2/17 ¤ 106.00 ¤ 107.95 ¤ 106.00 ¤ 107.90 4226200 ¤ 106.42 ¤ 1.20 0.01124
BA 8/5/17 ¤ 107.14 ¤ 107.80 ¤ 107.14 ¤ 107.50 3559200 ¤ 106.03 -¤ 0.40 -0.0037
BA 8/6/17 ¤ 107.35 ¤ 107.71 ¤ 106.62 ¤ 107.04 5199900 ¤ 105.57 -¤ 0.45 -0.00427
BA 8/7/17 ¤ 106.21 ¤ 106.68 ¤ 105.53 ¤ 106.42 3158600 ¤ 105.44 -¤ 0.62 -0.00579
BA 8/8/17 ¤ 106.68 ¤ 107.24 ¤ 105.83 ¤ 105.84 3741400 ¤ 104.86 -¤ 0.57 -0.00545
BA 8/9/17 ¤ 105.37 ¤ 106.15 ¤ 104.88 ¤ 105.33 3326500 ¤ 104.36 -¤ 0.51 -0.00481
BA 8/12/17 ¤ 104.86 ¤ 105.07 ¤ 104.05 ¤ 104.24 3830800 ¤ 103.28 -¤ 1.09 -0.01034
BA 8/13/17 ¤ 104.31 ¤ 106.55 ¤ 104.27 ¤ 106.23 3578300 ¤ 105.25 ¤ 1.99 0.01909
BA 8/14/17 ¤ 106.16 ¤ 106.16 ¤ 104.07 ¤ 104.16 4481100 ¤ 103.20 -¤ 2.07 -0.01948
BA 8/15/17 ¤ 103.19 ¤ 103.29 ¤ 101.77 ¤ 102.73 4359400 ¤ 101.78 -¤ 1.42 -0.01372
BA 8/16/17 ¤ 102.82 ¤ 103.94 ¤ 102.70 ¤ 103.47 3469100 ¤ 102.52 ¤ 0.73 0.0072
BA 8/19/17 ¤ 103.00 ¤ 105.20 ¤ 102.88 ¤ 104.72 3512200 ¤ 103.75 ¤ 1.25 0.01208
BA 8/20/17 ¤ 104.69 ¤ 105.08 ¤ 104.55 ¤ 104.63 3448900 ¤ 103.67 -¤ 0.09 -8.5E-4
BA 8/21/17 ¤ 104.47 ¤ 104.76 ¤ 103.60 ¤ 103.91 3645600 ¤ 102.95 -¤ 0.71 -0.00688
BA 8/22/17 ¤ 103.88 ¤ 105.50 ¤ 103.88 ¤ 105.14 2857800 ¤ 104.17 ¤ 1.23 0.01183
BA 8/23/17 ¤ 105.50 ¤ 105.50 ¤ 104.80 ¤ 105.48 3016100 ¤ 104.51 ¤ 0.34 0.00323
BA 8/26/17 ¤ 105.75 ¤ 106.52 ¤ 105.21 ¤ 105.53 2480400 ¤ 104.56 ¤ 0.04 4.7E-4
BA 8/27/17 ¤ 104.40 ¤ 105.14 ¤ 103.06 ¤ 103.21 4376900 ¤ 102.26 -¤ 2.32 -0.02198
BA 8/28/17 ¤ 103.10 ¤ 103.82 ¤ 102.57 ¤ 103.27 2816300 ¤ 102.32 ¤ 0.06 5.8E-4
BA 8/29/17 ¤ 103.28 ¤ 105.44 ¤ 103.00 ¤ 104.93 3095400 ¤ 103.96 ¤ 1.66 0.01607
BA 8/30/17 ¤ 104.92 ¤ 104.96 ¤ 103.60 ¤ 103.92 2723800 ¤ 102.96 -¤ 1.01 -0.00962
BA 9/3/17 ¤ 105.13 ¤ 105.83 ¤ 104.66 ¤ 105.01 3659800 ¤ 104.04 ¤ 1.09 0.01048
BA 9/4/17 ¤ 105.05 ¤ 107.12 ¤ 104.62 ¤ 106.37 3837500 ¤ 105.39 ¤ 1.36 0.01295
BA 9/5/17 ¤ 106.16 ¤ 106.98 ¤ 105.67 ¤ 106.65 2590500 ¤ 105.67 ¤ 0.28 0.00263
BA 9/6/17 ¤ 107.00 ¤ 107.38 ¤ 105.11 ¤ 106.07 3265200 ¤ 105.09 -¤ 0.58 -0.00543
BA 9/9/17 ¤ 106.58 ¤ 107.38 ¤ 106.56 ¤ 107.19 2907600 ¤ 106.20 ¤ 1.12 0.01055
BA 9/10/17 ¤ 107.64 ¤ 108.45 ¤ 107.40 ¤ 108.17 3848000 ¤ 107.17 ¤ 0.98 0.00914
BA 9/11/17 ¤ 108.25 ¤ 109.23 ¤ 107.80 ¤ 109.23 3313700 ¤ 108.22 ¤ 1.06 0.00979
BA 9/12/17 ¤ 109.19 ¤ 110.22 ¤ 109.14 ¤ 109.80 4766800 ¤ 108.79 ¤ 0.56 0.00521
BA 9/13/17 ¤ 109.93 ¤ 111.33 ¤ 109.56 ¤ 111.33 3503400 ¤ 110.30 ¤ 1.53 0.01393
BA 9/16/17 ¤ 113.73 ¤ 115.89 ¤ 113.26 ¤ 115.67 7711200 ¤ 114.60 ¤ 4.34 0.03898
BA 9/17/17 ¤ 115.78 ¤ 117.48 ¤ 115.59 ¤ 117.11 5308300 ¤ 116.03 ¤ 1.44 0.01244
BA 9/18/17 ¤ 117.28 ¤ 119.52 ¤ 116.55 ¤ 118.40 6330600 ¤ 117.31 ¤ 1.29 0.01101
BA 9/19/17 ¤ 119.22 ¤ 120.38 ¤ 118.81 ¤ 119.04 5766700 ¤ 117.94 ¤ 0.64 0.0054
BA 9/20/17 ¤ 119.15 ¤ 119.22 ¤ 116.63 ¤ 116.63 8745400 ¤ 115.55 -¤ 2.41 -0.02024
BA 9/23/17 ¤ 117.15 ¤ 118.37 ¤ 115.80 ¤ 117.51 5450200 ¤ 116.43 ¤ 0.88 0.00754
BA 9/24/17 ¤ 117.19 ¤ 119.89 ¤ 116.80 ¤ 119.00 5020000 ¤ 117.90 ¤ 1.48 0.01267
BA 9/25/17 ¤ 119.32 ¤ 119.61 ¤ 118.16 ¤ 118.51 3566600 ¤ 117.42 -¤ 0.48 -0.00411
BA 9/26/17 ¤ 118.71 ¤ 119.50 ¤ 118.51 ¤ 119.38 2820400 ¤ 118.28 ¤ 0.86 0.00734
BA 9/27/17 ¤ 118.51 ¤ 119.17 ¤ 117.79 ¤ 118.74 2848900 ¤ 117.65 -¤ 0.64 -0.00536
BA 9/30/17 ¤ 117.35 ¤ 117.89 ¤ 116.37 ¤ 117.50 4032900 ¤ 116.42 -¤ 1.23 -0.01044
BA 10/1/17 ¤ 117.97 ¤ 118.30 ¤ 117.08 ¤ 117.75 2880700 ¤ 116.66 ¤ 0.25 0.00212
BA 10/2/17 ¤ 117.38 ¤ 117.84 ¤ 116.28 ¤ 117.84 2871900 ¤ 116.75 ¤ 0.09 7.6E-4
BA 10/3/17 ¤ 117.35 ¤ 117.49 ¤ 114.73 ¤ 115.24 4455100 ¤ 114.18 -¤ 2.60 -0.02206
BA 10/4/17 ¤ 115.27 ¤ 117.26 ¤ 115.25 ¤ 117.20 3998000 ¤ 116.12 ¤ 1.96 0.017
BA 10/7/17 ¤ 115.51 ¤ 117.17 ¤ 115.40 ¤ 116.69 3822000 ¤ 115.61 -¤ 0.51 -0.00435
BA 10/8/17 ¤ 116.67 ¤ 117.32 ¤ 115.42 ¤ 115.44 4574000 ¤ 114.38 -¤ 1.25 -0.01071
BA 10/9/17 ¤ 115.40 ¤ 115.40 ¤ 113.34 ¤ 114.47 4722200 ¤ 113.41 -¤ 0.96 -0.0084
BA 10/10/17 ¤ 116.10 ¤ 119.00 ¤ 115.91 ¤ 118.90 5635400 ¤ 117.80 ¤ 4.43 0.0387
BA 10/11/17 ¤ 118.60 ¤ 119.40 ¤ 117.83 ¤ 117.98 4505500 ¤ 116.89 -¤ 0.92 -0.00773
BA 10/14/17 ¤ 117.42 ¤ 119.55 ¤ 116.69 ¤ 119.46 3617800 ¤ 118.36 ¤ 1.47 0.01254
BA 10/15/17 ¤ 119.42 ¤ 119.59 ¤ 118.14 ¤ 118.18 2749700 ¤ 117.09 -¤ 1.27 -0.01071
BA 10/16/17 ¤ 118.78 ¤ 120.66 ¤ 118.75 ¤ 120.34 4036900 ¤ 119.23 ¤ 2.16 0.01827
BA 10/17/17 ¤ 119.81 ¤ 122.39 ¤ 119.81 ¤ 122.29 4114200 ¤ 121.16 ¤ 1.95 0.0162
BA 10/18/17 ¤ 122.50 ¤ 122.86 ¤ 121.25 ¤ 122.52 3924200 ¤ 121.39 ¤ 0.22 0.00188
BA 10/21/17 ¤ 122.69 ¤ 122.74 ¤ 121.06 ¤ 121.47 3207900 ¤ 120.35 -¤ 1.05 -0.00857
BA 10/22/17 ¤ 122.00 ¤ 123.80 ¤ 121.88 ¤ 122.48 4431200 ¤ 121.35 ¤ 1.01 0.00831
BA 10/23/17 ¤ 126.00 ¤ 129.99 ¤ 125.90 ¤ 129.02 10766300 ¤ 127.83 ¤ 6.54 0.05339
BA 10/24/17 ¤ 129.01 ¤ 129.57 ¤ 127.94 ¤ 128.98 4976200 ¤ 127.79 -¤ 0.04 -3.1E-4
BA 10/25/17 ¤ 129.25 ¤ 131.43 ¤ 128.22 ¤ 131.19 5467600 ¤ 129.98 ¤ 2.21 0.01713
BA 10/28/17 ¤ 128.75 ¤ 130.47 ¤ 128.64 ¤ 129.88 4655800 ¤ 128.68 -¤ 1.31 -0.00998
BA 10/29/17 ¤ 129.35 ¤ 129.88 ¤ 128.76 ¤ 129.66 3608700 ¤ 128.46 -¤ 0.21 -0.00169
BA 10/30/17 ¤ 129.56 ¤ 131.43 ¤ 129.02 ¤ 129.68 4122100 ¤ 128.48 ¤ 0.02 1.5E-4
BA 10/31/17 ¤ 129.84 ¤ 131.88 ¤ 129.55 ¤ 130.50 4931800 ¤ 129.30 ¤ 0.81 0.00632
BA 11/1/17 ¤ 130.90 ¤ 133.50 ¤ 130.90 ¤ 133.03 4582400 ¤ 131.80 ¤ 2.53 0.01938
BA 11/4/17 ¤ 133.75 ¤ 133.99 ¤ 132.46 ¤ 132.79 3915800 ¤ 131.57 -¤ 0.24 -0.0018
BA 11/5/17 ¤ 132.03 ¤ 133.74 ¤ 130.59 ¤ 133.57 4069200 ¤ 132.34 ¤ 0.78 0.00587
BA 11/6/17 ¤ 134.02 ¤ 134.58 ¤ 132.68 ¤ 133.09 3747700 ¤ 132.34 -¤ 0.47 -0.00359
BA 11/7/17 ¤ 133.44 ¤ 133.93 ¤ 131.35 ¤ 131.51 3826800 ¤ 130.77 -¤ 1.58 -0.01187
BA 11/8/17 ¤ 131.28 ¤ 133.90 ¤ 130.95 ¤ 133.49 4790900 ¤ 132.74 ¤ 1.98 0.01505
BA 11/11/17 ¤ 133.14 ¤ 133.33 ¤ 132.12 ¤ 132.53 2962200 ¤ 131.79 -¤ 0.96 -0.00719
BA 11/12/17 ¤ 132.40 ¤ 133.08 ¤ 131.97 ¤ 132.33 2851000 ¤ 131.59 -¤ 0.19 -0.0015
BA 11/13/17 ¤ 131.92 ¤ 133.49 ¤ 131.10 ¤ 133.17 3577100 ¤ 132.42 ¤ 0.83 0.00634
BA 11/14/17 ¤ 133.70 ¤ 135.38 ¤ 133.17 ¤ 135.09 3279600 ¤ 134.33 ¤ 1.92 0.01441
BA 11/15/17 ¤ 135.36 ¤ 136.57 ¤ 134.54 ¤ 136.08 4495100 ¤ 135.32 ¤ 0.99 0.00732
BA 11/18/17 ¤ 140.25 ¤ 142.00 ¤ 137.77 ¤ 138.36 8158800 ¤ 137.58 ¤ 2.28 0.01675
BA 11/19/17 ¤ 138.50 ¤ 138.79 ¤ 136.70 ¤ 136.98 3954000 ¤ 136.21 -¤ 1.38 -0.00997
BA 11/20/17 ¤ 135.80 ¤ 135.89 ¤ 132.29 ¤ 132.45 8634900 ¤ 131.71 -¤ 4.53 -0.03307
BA 11/21/17 ¤ 132.45 ¤ 133.29 ¤ 131.20 ¤ 132.93 4700600 ¤ 132.18 ¤ 0.48 0.00362
BA 11/22/17 ¤ 133.49 ¤ 136.12 ¤ 133.43 ¤ 135.97 4290200 ¤ 135.21 ¤ 3.03 0.02286
BA 11/25/17 ¤ 134.01 ¤ 134.86 ¤ 130.58 ¤ 133.00 7181700 ¤ 132.25 -¤ 2.97 -0.02184
BA 11/26/17 ¤ 133.00 ¤ 135.44 ¤ 132.56 ¤ 134.78 4200800 ¤ 134.02 ¤ 1.78 0.01338
BA 11/27/17 ¤ 135.05 ¤ 136.30 ¤ 134.17 ¤ 134.72 3350900 ¤ 133.96 -¤ 0.06 -4.4E-4
BA 11/29/17 ¤ 134.82 ¤ 135.23 ¤ 134.18 ¤ 134.25 1680900 ¤ 133.50 -¤ 0.46 -0.00348
BA 12/2/17 ¤ 134.99 ¤ 135.46 ¤ 133.62 ¤ 134.16 3378100 ¤ 133.41 -¤ 0.09 -6.7E-4
BA 12/3/17 ¤ 133.93 ¤ 133.93 ¤ 131.92 ¤ 132.00 5171900 ¤ 131.26 -¤ 2.16 -0.0161
BA 12/4/17 ¤ 131.73 ¤ 132.15 ¤ 130.55 ¤ 131.50 5137100 ¤ 130.76 -¤ 0.50 -0.00378
BA 12/5/17 ¤ 131.26 ¤ 133.10 ¤ 131.25 ¤ 132.73 3665100 ¤ 131.99 ¤ 1.22 0.00935
BA 12/6/17 ¤ 134.58 ¤ 135.75 ¤ 134.00 ¤ 135.18 5341800 ¤ 134.42 ¤ 2.45 0.01845
BA 12/9/17 ¤ 135.49 ¤ 135.95 ¤ 134.57 ¤ 134.68 3799000 ¤ 133.92 -¤ 0.50 -0.00369
BA 12/10/17 ¤ 133.65 ¤ 135.04 ¤ 132.18 ¤ 133.70 4061300 ¤ 132.95 -¤ 0.98 -0.00727
BA 12/11/17 ¤ 133.70 ¤ 133.81 ¤ 132.44 ¤ 132.56 3358300 ¤ 131.82 -¤ 1.13 -0.00852
BA 12/12/17 ¤ 132.11 ¤ 133.65 ¤ 131.90 ¤ 132.96 3617700 ¤ 132.21 ¤ 0.40 0.00301
BA 12/13/17 ¤ 133.45 ¤ 134.25 ¤ 133.14 ¤ 133.83 3139400 ¤ 133.08 ¤ 0.87 0.00654
BA 12/16/17 ¤ 134.27 ¤ 135.20 ¤ 133.94 ¤ 134.72 3979500 ¤ 133.96 ¤ 0.88 0.00665
BA 12/17/17 ¤ 137.92 ¤ 138.10 ¤ 135.36 ¤ 135.88 6753000 ¤ 135.12 ¤ 1.16 0.00861
BA 12/18/17 ¤ 135.86 ¤ 136.44 ¤ 132.84 ¤ 135.49 5632400 ¤ 134.73 -¤ 0.38 -0.00287
BA 12/19/17 ¤ 135.00 ¤ 136.23 ¤ 133.94 ¤ 135.17 3177100 ¤ 134.41 -¤ 0.32 -0.00236
BA 12/20/17 ¤ 135.49 ¤ 137.85 ¤ 135.49 ¤ 136.67 5454600 ¤ 135.90 ¤ 1.50 0.01109
BA 12/23/17 ¤ 137.69 ¤ 138.09 ¤ 136.32 ¤ 136.40 2945100 ¤ 135.63 -¤ 0.26 -0.00197
BA 12/24/17 ¤ 136.40 ¤ 136.98 ¤ 136.14 ¤ 136.83 1203200 ¤ 136.06 ¤ 0.43 0.00315
BA 12/26/17 ¤ 137.18 ¤ 138.59 ¤ 137.17 ¤ 138.27 2161300 ¤ 137.49 ¤ 1.44 0.01052
BA 12/27/17 ¤ 138.69 ¤ 138.88 ¤ 136.79 ¤ 136.90 2204600 ¤ 136.13 -¤ 1.37 -0.0099
BA 12/30/17 ¤ 137.16 ¤ 137.37 ¤ 135.54 ¤ 135.92 2403500 ¤ 135.16 -¤ 0.98 -0.00715
BA 12/31/17 ¤ 136.16 ¤ 137.05 ¤ 135.74 ¤ 136.49 2096000 ¤ 135.72 ¤ 0.57 0.00419
BA 1/2/18 ¤ 136.01 ¤ 137.25 ¤ 135.51 ¤ 136.67 3366700 ¤ 135.90 ¤ 0.17 0.00131
BA 1/3/18 ¤ 137.06 ¤ 138.50 ¤ 137.05 ¤ 137.62 3177400 ¤ 136.85 ¤ 0.95 0.00695
BA 1/6/18 ¤ 139.40 ¤ 139.76 ¤ 137.80 ¤ 138.41 4196500 ¤ 137.63 ¤ 0.78 0.00574
BA 1/7/18 ¤ 138.58 ¤ 141.10 ¤ 138.50 ¤ 140.51 4238500 ¤ 139.72 ¤ 2.09 0.01517
BA 1/8/18 ¤ 140.69 ¤ 141.40 ¤ 139.36 ¤ 140.82 4236100 ¤ 140.03 ¤ 0.31 0.0022
BA 1/9/18 ¤ 141.51 ¤ 142.52 ¤ 140.54 ¤ 142.13 4052500 ¤ 141.33 ¤ 1.31 0.0093
BA 1/10/18 ¤ 142.79 ¤ 142.80 ¤ 140.90 ¤ 141.90 4549500 ¤ 141.10 -¤ 0.22 -0.00161
BA 1/13/18 ¤ 141.55 ¤ 142.14 ¤ 140.38 ¤ 140.70 4462400 ¤ 139.91 -¤ 1.20 -0.00845
BA 1/14/18 ¤ 140.85 ¤ 141.70 ¤ 137.80 ¤ 140.01 8441600 ¤ 139.22 -¤ 0.68 -0.0049
BA 1/15/18 ¤ 140.30 ¤ 141.08 ¤ 140.14 ¤ 140.62 3030800 ¤ 139.83 ¤ 0.61 0.00435
BA 1/16/18 ¤ 140.33 ¤ 141.45 ¤ 140.07 ¤ 140.21 3062900 ¤ 139.42 -¤ 0.40 -0.00291
BA 1/17/18 ¤ 140.08 ¤ 141.00 ¤ 139.75 ¤ 140.46 3382700 ¤ 139.67 ¤ 0.25 0.00178
BA 1/21/18 ¤ 141.46 ¤ 142.46 ¤ 140.81 ¤ 141.67 3240600 ¤ 140.88 ¤ 1.20 0.00861
BA 1/22/18 ¤ 142.31 ¤ 144.57 ¤ 141.87 ¤ 144.37 4388700 ¤ 143.56 ¤ 2.70 0.01905
BA 1/23/18 ¤ 143.10 ¤ 143.89 ¤ 141.10 ¤ 141.31 4491400 ¤ 140.52 -¤ 3.06 -0.02119
BA 1/24/18 ¤ 140.40 ¤ 140.47 ¤ 136.32 ¤ 136.65 5856800 ¤ 135.88 -¤ 4.66 -0.03297
BA 1/27/18 ¤ 136.70 ¤ 138.46 ¤ 135.65 ¤ 137.36 5057800 ¤ 136.59 ¤ 0.71 0.00519
BA 1/28/18 ¤ 137.61 ¤ 138.09 ¤ 136.44 ¤ 137.09 4606200 ¤ 136.32 -¤ 0.27 -0.00196
BA 1/29/18 ¤ 131.70 ¤ 131.76 ¤ 128.07 ¤ 129.78 15993400 ¤ 129.05 -¤ 7.31 -0.05332
BA 1/30/18 ¤ 131.70 ¤ 131.70 ¤ 125.20 ¤ 126.53 10406200 ¤ 125.82 -¤ 3.25 -0.02504
BA 1/31/18 ¤ 124.46 ¤ 126.87 ¤ 123.08 ¤ 125.26 9732700 ¤ 124.56 -¤ 1.27 -0.01003
BA 2/3/18 ¤ 124.24 ¤ 126.52 ¤ 122.75 ¤ 123.08 9309600 ¤ 122.39 -¤ 2.18 -0.0174
BA 2/4/18 ¤ 123.07 ¤ 123.80 ¤ 120.53 ¤ 122.04 9304100 ¤ 121.36 -¤ 1.03 -0.00844
BA 2/5/18 ¤ 121.00 ¤ 121.94 ¤ 118.77 ¤ 121.40 9689100 ¤ 120.72 -¤ 0.64 -0.00524
BA 2/6/18 ¤ 121.79 ¤ 122.72 ¤ 121.51 ¤ 122.67 6738800 ¤ 121.98 ¤ 1.27 0.01046
BA 2/7/18 ¤ 123.75 ¤ 127.21 ¤ 123.65 ¤ 127.02 8906300 ¤ 126.31 ¤ 4.34 0.03546
BA 2/10/18 ¤ 128.96 ¤ 128.97 ¤ 126.35 ¤ 127.16 8173500 ¤ 126.45 ¤ 0.14 0.0011
BA 2/11/18 ¤ 127.65 ¤ 130.69 ¤ 127.46 ¤ 130.16 7874000 ¤ 129.43 ¤ 3.00 0.02359
BA 2/12/18 ¤ 130.29 ¤ 130.55 ¤ 128.00 ¤ 128.13 5798800 ¤ 128.13 -¤ 2.03 -0.01559
BA 2/13/18 ¤ 127.06 ¤ 129.94 ¤ 127.06 ¤ 129.50 4203400 ¤ 129.50 ¤ 1.37 0.01069
BA 2/14/18 ¤ 129.09 ¤ 130.41 ¤ 128.02 ¤ 130.16 4807700 ¤ 130.16 ¤ 0.65 0.00509
BA 2/18/18 ¤ 130.13 ¤ 130.94 ¤ 129.60 ¤ 130.63 4645300 ¤ 130.63 ¤ 0.46 0.00361
BA 2/19/18 ¤ 130.11 ¤ 130.50 ¤ 128.37 ¤ 128.39 5146600 ¤ 128.39 -¤ 2.24 -0.01714
BA 2/20/18 ¤ 128.48 ¤ 129.99 ¤ 127.51 ¤ 129.56 4466400 ¤ 129.56 ¤ 1.17 0.00911
BA 2/21/18 ¤ 129.80 ¤ 129.80 ¤ 128.11 ¤ 128.28 5164000 ¤ 128.28 -¤ 1.28 -0.00987
BA 2/24/18 ¤ 128.38 ¤ 130.80 ¤ 128.36 ¤ 129.59 4635700 ¤ 129.59 ¤ 1.31 0.01021
BA 2/25/18 ¤ 129.30 ¤ 129.75 ¤ 126.21 ¤ 126.78 7308800 ¤ 126.78 -¤ 2.81 -0.02168
BA 2/26/18 ¤ 127.24 ¤ 127.94 ¤ 126.36 ¤ 126.61 4803600 ¤ 126.61 -¤ 0.17 -0.00134
BA 2/27/18 ¤ 126.47 ¤ 128.56 ¤ 126.26 ¤ 128.56 4649700 ¤ 128.56 ¤ 1.95 0.0154
BA 2/28/18 ¤ 128.75 ¤ 129.95 ¤ 128.06 ¤ 128.92 4361400 ¤ 128.92 ¤ 0.35 0.0028
BA 3/3/18 ¤ 127.18 ¤ 128.44 ¤ 126.52 ¤ 128.22 4847100 ¤ 128.22 -¤ 0.69 -0.00542
BA 3/4/18 ¤ 129.38 ¤ 131.00 ¤ 129.33 ¤ 130.23 5422800 ¤ 130.23 ¤ 2.00 0.01567
BA 3/5/18 ¤ 130.40 ¤ 130.80 ¤ 128.69 ¤ 128.79 4095200 ¤ 128.79 -¤ 1.44 -0.01105
BA 3/6/18 ¤ 129.01 ¤ 129.37 ¤ 128.03 ¤ 128.86 3595900 ¤ 128.86 ¤ 0.07 5.4E-4
BA 3/7/18 ¤ 129.75 ¤ 130.16 ¤ 128.07 ¤ 128.54 4297800 ¤ 128.54 -¤ 0.32 -0.00248
BA 3/10/18 ¤ 126.51 ¤ 127.28 ¤ 124.76 ¤ 126.89 7039200 ¤ 126.89 -¤ 1.64 -0.01283
BA 3/11/18 ¤ 127.03 ¤ 127.27 ¤ 125.62 ¤ 125.67 4190000 ¤ 125.67 -¤ 1.22 -0.00961
C 1/3/16 ¤ 27.13 ¤ 28.51 ¤ 27.13 ¤ 28.33 58169500 ¤ 28.26 ¤ 2.02 0.07677
C 1/4/16 ¤ 28.04 ¤ 28.38 ¤ 27.62 ¤ 28.17 41455000 ¤ 28.10 -¤ 0.15 -0.00564
C 1/5/16 ¤ 27.66 ¤ 29.18 ¤ 27.47 ¤ 28.51 66793300 ¤ 28.44 ¤ 0.34 0.01206
C 1/6/16 ¤ 28.66 ¤ 29.06 ¤ 28.01 ¤ 28.55 48226900 ¤ 28.48 ¤ 0.03 0.0014
C 1/9/16 ¤ 28.72 ¤ 29.38 ¤ 28.65 ¤ 29.08 35017900 ¤ 29.01 ¤ 0.52 0.01856
C 1/10/16 ¤ 29.75 ¤ 30.14 ¤ 29.66 ¤ 30.00 47710900 ¤ 29.93 ¤ 0.92 0.03163
C 1/11/16 ¤ 29.77 ¤ 31.45 ¤ 29.74 ¤ 31.27 72656000 ¤ 31.20 ¤ 1.27 0.04233
C 1/12/16 ¤ 31.85 ¤ 32.09 ¤ 30.86 ¤ 31.60 58233900 ¤ 31.53 ¤ 0.33 0.01055
C 1/13/16 ¤ 30.21 ¤ 31.00 ¤ 29.88 ¤ 30.74 65632100 ¤ 30.67 -¤ 0.86 -0.02721
C 1/17/16 ¤ 29.18 ¤ 29.97 ¤ 28.16 ¤ 28.22 116154600 ¤ 28.15 -¤ 2.52 -0.08197
C 1/18/16 ¤ 28.14 ¤ 29.09 ¤ 27.66 ¤ 29.03 77552100 ¤ 28.96 ¤ 0.81 0.0287
C 1/19/16 ¤ 29.79 ¤ 30.04 ¤ 29.10 ¤ 29.33 63977200 ¤ 29.26 ¤ 0.29 0.01033
C 1/20/16 ¤ 29.24 ¤ 29.64 ¤ 28.67 ¤ 29.64 55968600 ¤ 29.57 ¤ 0.31 0.01056
C 1/23/16 ¤ 29.58 ¤ 30.33 ¤ 29.41 ¤ 29.85 39474700 ¤ 29.78 ¤ 0.21 0.00708
C 1/24/16 ¤ 29.19 ¤ 29.99 ¤ 28.90 ¤ 29.90 37257100 ¤ 29.83 ¤ 0.04 0.00167
C 1/25/16 ¤ 29.39 ¤ 30.15 ¤ 29.32 ¤ 29.96 39067000 ¤ 29.89 ¤ 0.06 0.002
C 1/26/16 ¤ 30.41 ¤ 30.95 ¤ 29.54 ¤ 30.38 50455500 ¤ 30.31 ¤ 0.41 0.01401
C 1/27/16 ¤ 30.06 ¤ 30.91 ¤ 30.02 ¤ 30.87 37713400 ¤ 30.80 ¤ 0.49 0.01612
C 1/30/16 ¤ 30.43 ¤ 30.53 ¤ 30.08 ¤ 30.23 34772400 ¤ 30.16 -¤ 0.64 -0.02073
C 1/31/16 ¤ 30.67 ¤ 30.90 ¤ 30.30 ¤ 30.72 40151200 ¤ 30.65 ¤ 0.48 0.0162
C 2/1/16 ¤ 31.27 ¤ 32.05 ¤ 31.14 ¤ 31.60 64155000 ¤ 31.53 ¤ 0.88 0.02864
C 2/2/16 ¤ 31.65 ¤ 32.34 ¤ 31.34 ¤ 31.99 41331200 ¤ 31.93 ¤ 0.38 0.01234
C 2/3/16 ¤ 32.85 ¤ 33.60 ¤ 32.64 ¤ 33.54 56356700 ¤ 33.47 ¤ 1.55 0.04845
C 2/6/16 ¤ 33.18 ¤ 33.37 ¤ 32.94 ¤ 33.30 32026000 ¤ 33.23 -¤ 0.24 -0.00715
C 2/7/16 ¤ 33.14 ¤ 33.37 ¤ 32.79 ¤ 33.07 32391800 ¤ 33.00 -¤ 0.22 -0.0069
C 2/8/16 ¤ 33.28 ¤ 34.28 ¤ 33.25 ¤ 34.23 49495300 ¤ 34.16 ¤ 1.16 0.03507
C 2/9/16 ¤ 34.64 ¤ 34.74 ¤ 33.60 ¤ 33.66 54651400 ¤ 33.59 -¤ 0.57 -0.01665
C 2/10/16 ¤ 32.97 ¤ 33.20 ¤ 32.65 ¤ 32.93 40688300 ¤ 32.86 -¤ 0.72 -0.02168
C 2/13/16 ¤ 33.47 ¤ 33.59 ¤ 32.86 ¤ 32.88 54999100 ¤ 32.81 -¤ 0.04 -0.00151
C 2/14/16 ¤ 32.68 ¤ 32.70 ¤ 31.35 ¤ 32.08 54665300 ¤ 32.02 -¤ 0.80 -0.02433
C 2/15/16 ¤ 32.33 ¤ 32.70 ¤ 31.53 ¤ 31.72 49170100 ¤ 31.66 -¤ 0.35 -0.01122
C 2/16/16 ¤ 31.43 ¤ 32.72 ¤ 31.07 ¤ 32.71 51924500 ¤ 32.64 ¤ 0.99 0.03121
C 2/17/16 ¤ 32.88 ¤ 33.07 ¤ 32.62 ¤ 32.92 30968200 ¤ 32.85 ¤ 0.21 0.00642
C 2/21/16 ¤ 32.97 ¤ 33.53 ¤ 32.91 ¤ 33.36 45487500 ¤ 33.29 ¤ 0.43 0.01336
C 2/22/16 ¤ 32.97 ¤ 33.09 ¤ 32.28 ¤ 32.36 38321200 ¤ 32.30 -¤ 1.00 -0.02997
C 2/23/16 ¤ 32.40 ¤ 32.92 ¤ 32.08 ¤ 32.71 34682100 ¤ 32.64 ¤ 0.35 0.01081
C 2/24/16 ¤ 32.81 ¤ 32.98 ¤ 32.20 ¤ 32.35 26596200 ¤ 32.29 -¤ 0.35 -0.011
C 2/27/16 ¤ 32.05 ¤ 33.03 ¤ 31.93 ¤ 32.93 36057200 ¤ 32.86 ¤ 0.57 0.01792
C 2/28/16 ¤ 32.97 ¤ 33.61 ¤ 32.94 ¤ 33.48 38179400 ¤ 33.41 ¤ 0.54 0.0167
C 2/29/16 ¤ 33.52 ¤ 34.00 ¤ 33.26 ¤ 33.32 43322100 ¤ 33.25 -¤ 0.15 -0.00477
C 3/1/16 ¤ 33.52 ¤ 34.45 ¤ 33.52 ¤ 34.13 47853800 ¤ 34.06 ¤ 0.81 0.0243
C 3/2/16 ¤ 34.25 ¤ 34.48 ¤ 34.08 ¤ 34.10 32112000 ¤ 34.03 -¤ 0.03 -8.7E-4
C 3/5/16 ¤ 33.94 ¤ 34.00 ¤ 33.41 ¤ 33.68 33306000 ¤ 33.61 -¤ 0.42 -0.01231
C 3/6/16 ¤ 32.76 ¤ 32.95 ¤ 31.77 ¤ 32.12 49832100 ¤ 32.06 -¤ 1.56 -0.04631
C 3/7/16 ¤ 32.48 ¤ 33.36 ¤ 32.32 ¤ 33.24 34763400 ¤ 33.17 ¤ 1.12 0.03486
C 3/8/16 ¤ 33.68 ¤ 34.02 ¤ 33.21 ¤ 34.00 35951400 ¤ 33.93 ¤ 0.75 0.02286
C 3/9/16 ¤ 34.31 ¤ 34.89 ¤ 34.09 ¤ 34.20 42006000 ¤ 34.13 ¤ 0.20 0.00588
C 3/12/16 ¤ 33.92 ¤ 34.31 ¤ 33.54 ¤ 34.29 38513800 ¤ 34.22 ¤ 0.08 0.00263
C 3/13/16 ¤ 34.97 ¤ 36.72 ¤ 34.87 ¤ 36.45 91242400 ¤ 36.38 ¤ 2.16 0.06299
C 3/14/16 ¤ 35.25 ¤ 36.10 ¤ 34.88 ¤ 35.21 113680500 ¤ 35.14 -¤ 1.24 -0.03401
C 3/15/16 ¤ 35.47 ¤ 36.59 ¤ 35.08 ¤ 36.27 61559900 ¤ 36.20 ¤ 1.06 0.0301
C 3/16/16 ¤ 36.49 ¤ 36.80 ¤ 36.27 ¤ 36.69 46028600 ¤ 36.62 ¤ 0.41 0.01157
C 3/19/16 ¤ 36.78 ¤ 38.40 ¤ 36.54 ¤ 37.17 72146000 ¤ 37.10 ¤ 0.48 0.01308
C 3/20/16 ¤ 36.85 ¤ 38.39 ¤ 36.72 ¤ 38.08 58269900 ¤ 38.00 ¤ 0.90 0.02448
C 3/21/16 ¤ 38.21 ¤ 38.32 ¤ 37.32 ¤ 37.80 46300300 ¤ 37.72 -¤ 0.28 -0.00735
C 3/22/16 ¤ 37.28 ¤ 37.50 ¤ 36.55 ¤ 36.90 51433700 ¤ 36.83 -¤ 0.89 -0.0238
C 3/23/16 ¤ 36.76 ¤ 37.39 ¤ 36.66 ¤ 37.13 34154700 ¤ 37.06 ¤ 0.23 0.00623
C 3/26/16 ¤ 37.60 ¤ 37.69 ¤ 37.18 ¤ 37.43 27895100 ¤ 37.36 ¤ 0.29 0.00807
C 3/27/16 ¤ 37.40 ¤ 37.72 ¤ 36.77 ¤ 36.78 31146600 ¤ 36.71 -¤ 0.64 -0.01736
C 3/28/16 ¤ 36.71 ¤ 37.24 ¤ 36.52 ¤ 37.06 36305600 ¤ 36.99 ¤ 0.28 0.00761
C 3/29/16 ¤ 36.63 ¤ 36.78 ¤ 35.93 ¤ 36.51 32684100 ¤ 36.44 -¤ 0.55 -0.01484
C 3/30/16 ¤ 36.70 ¤ 36.80 ¤ 36.25 ¤ 36.55 23966200 ¤ 36.48 ¤ 0.03 0.00109
C 4/2/16 ¤ 36.40 ¤ 37.14 ¤ 36.16 ¤ 36.87 23825400 ¤ 36.80 ¤ 0.32 0.00875
C 4/3/16 ¤ 36.70 ¤ 36.84 ¤ 36.00 ¤ 36.37 30799800 ¤ 36.30 -¤ 0.50 -0.01356
C 4/4/16 ¤ 35.88 ¤ 35.89 ¤ 34.82 ¤ 35.04 45697800 ¤ 34.97 -¤ 1.33 -0.03656
C 4/5/16 ¤ 34.73 ¤ 35.28 ¤ 34.53 ¤ 34.79 31465700 ¤ 34.72 -¤ 0.25 -0.00713
C 4/9/16 ¤ 34.00 ¤ 34.27 ¤ 33.58 ¤ 33.97 34335400 ¤ 33.90 -¤ 0.82 -0.02356
C 4/10/16 ¤ 33.95 ¤ 34.40 ¤ 32.70 ¤ 32.86 58489800 ¤ 32.79 -¤ 1.11 -0.03267
C 4/11/16 ¤ 33.59 ¤ 33.99 ¤ 33.28 ¤ 33.59 30680500 ¤ 33.52 ¤ 0.73 0.02221
C 4/12/16 ¤ 33.80 ¤ 34.87 ¤ 33.61 ¤ 34.63 36908700 ¤ 34.56 ¤ 1.04 0.03096
C 4/13/16 ¤ 34.62 ¤ 34.66 ¤ 33.16 ¤ 33.41 41220900 ¤ 33.34 -¤ 1.22 -0.03522
C 4/16/16 ¤ 34.17 ¤ 34.70 ¤ 33.76 ¤ 34.00 59668700 ¤ 33.93 ¤ 0.59 0.01765
C 4/17/16 ¤ 34.82 ¤ 35.41 ¤ 34.43 ¤ 35.08 52307900 ¤ 35.01 ¤ 1.08 0.03176
C 4/18/16 ¤ 34.89 ¤ 35.99 ¤ 34.89 ¤ 35.08 41510700 ¤ 35.01 ¤ 0.00 0.0
C 4/19/16 ¤ 35.44 ¤ 35.50 ¤ 34.46 ¤ 34.85 40303900 ¤ 34.78 -¤ 0.22 -0.00655
C 4/20/16 ¤ 34.96 ¤ 35.03 ¤ 33.80 ¤ 33.89 37359200 ¤ 33.82 -¤ 0.96 -0.02754
C 4/23/16 ¤ 32.84 ¤ 33.31 ¤ 32.46 ¤ 33.25 39887900 ¤ 33.18 -¤ 0.64 -0.01888
C 4/24/16 ¤ 33.37 ¤ 33.91 ¤ 33.00 ¤ 33.42 30282900 ¤ 33.35 ¤ 0.17 0.00511
C 4/25/16 ¤ 34.04 ¤ 34.08 ¤ 33.21 ¤ 33.68 32379600 ¤ 33.61 ¤ 0.25 0.00777
C 4/26/16 ¤ 33.42 ¤ 34.14 ¤ 33.35 ¤ 33.88 28828900 ¤ 33.81 ¤ 0.20 0.00593
C 4/27/16 ¤ 34.04 ¤ 34.09 ¤ 33.39 ¤ 33.50 28829900 ¤ 33.43 -¤ 0.38 -0.01121
C 4/30/16 ¤ 33.35 ¤ 33.41 ¤ 32.73 ¤ 33.04 26263300 ¤ 32.97 -¤ 0.46 -0.01373
C 5/1/16 ¤ 32.92 ¤ 33.91 ¤ 32.75 ¤ 33.60 35450300 ¤ 33.53 ¤ 0.56 0.01694
C 5/2/16 ¤ 33.29 ¤ 33.33 ¤ 32.66 ¤ 32.70 32805100 ¤ 32.63 -¤ 0.89 -0.02678
C 5/3/16 ¤ 32.78 ¤ 32.91 ¤ 32.21 ¤ 32.48 31713200 ¤ 32.42 -¤ 0.22 -0.00672
C 5/4/16 ¤ 32.34 ¤ 32.55 ¤ 31.57 ¤ 31.60 34461400 ¤ 31.55 -¤ 0.87 -0.02709
C 5/7/16 ¤ 31.14 ¤ 31.98 ¤ 31.06 ¤ 31.67 36302400 ¤ 31.62 ¤ 0.07 0.00221
C 5/8/16 ¤ 31.08 ¤ 31.61 ¤ 31.00 ¤ 31.32 27727300 ¤ 31.27 -¤ 0.35 -0.01105
C 5/9/16 ¤ 30.88 ¤ 31.00 ¤ 30.20 ¤ 30.45 47974900 ¤ 30.40 -¤ 0.87 -0.02777
C 5/10/16 ¤ 31.10 ¤ 31.45 ¤ 30.46 ¤ 30.65 36923000 ¤ 30.60 ¤ 0.19 0.00656
C 5/11/16 ¤ 29.36 ¤ 29.97 ¤ 29.12 ¤ 29.35 59709500 ¤ 29.30 -¤ 1.30 -0.04241
C 5/14/16 ¤ 28.89 ¤ 29.17 ¤ 28.06 ¤ 28.14 51814200 ¤ 28.09 -¤ 1.21 -0.04122
C 5/15/16 ¤ 28.38 ¤ 28.60 ¤ 27.65 ¤ 27.79 60977400 ¤ 27.74 -¤ 0.35 -0.01243
C 5/16/16 ¤ 28.10 ¤ 28.44 ¤ 26.91 ¤ 26.92 54396100 ¤ 26.87 -¤ 0.86 -0.0313
C 5/17/16 ¤ 26.97 ¤ 27.40 ¤ 26.33 ¤ 26.41 68419000 ¤ 26.37 -¤ 0.51 -0.01894
C 5/18/16 ¤ 26.47 ¤ 26.55 ¤ 25.83 ¤ 26.01 60358300 ¤ 25.97 -¤ 0.39 -0.01514
C 5/21/16 ¤ 26.20 ¤ 26.74 ¤ 25.75 ¤ 26.25 47884900 ¤ 26.21 ¤ 0.23 0.00922
C 5/22/16 ¤ 26.65 ¤ 27.70 ¤ 26.52 ¤ 26.92 50788200 ¤ 26.87 ¤ 0.67 0.02552
C 5/23/16 ¤ 26.53 ¤ 27.17 ¤ 26.08 ¤ 27.15 48579300 ¤ 27.10 ¤ 0.22 0.00854
C 5/24/16 ¤ 27.26 ¤ 27.43 ¤ 26.31 ¤ 26.66 40744800 ¤ 26.61 -¤ 0.48 -0.01804
C 5/25/16 ¤ 26.37 ¤ 26.93 ¤ 26.35 ¤ 26.47 25276300 ¤ 26.43 -¤ 0.19 -0.00712
C 5/29/16 ¤ 26.84 ¤ 27.07 ¤ 26.67 ¤ 27.02 27076800 ¤ 26.97 ¤ 0.55 0.02077
C 5/30/16 ¤ 26.53 ¤ 26.61 ¤ 25.98 ¤ 26.00 33578900 ¤ 25.96 -¤ 1.02 -0.03774
C 5/31/16 ¤ 26.20 ¤ 26.78 ¤ 25.86 ¤ 26.51 37222100 ¤ 26.47 ¤ 0.51 0.01961
C 6/1/16 ¤ 25.86 ¤ 26.08 ¤ 25.25 ¤ 25.39 41527800 ¤ 25.35 -¤ 1.12 -0.04224
C 6/4/16 ¤ 25.46 ¤ 25.53 ¤ 24.61 ¤ 24.82 38793800 ¤ 24.78 -¤ 0.57 -0.02244
C 6/5/16 ¤ 24.75 ¤ 25.88 ¤ 24.74 ¤ 25.75 36086100 ¤ 25.71 ¤ 0.93 0.03746
C 6/6/16 ¤ 26.31 ¤ 27.15 ¤ 26.01 ¤ 27.14 47077900 ¤ 27.09 ¤ 1.39 0.05398
C 6/7/16 ¤ 27.77 ¤ 27.95 ¤ 26.68 ¤ 26.91 44148600 ¤ 26.86 -¤ 0.23 -0.00847
C 6/8/16 ¤ 26.64 ¤ 27.79 ¤ 26.36 ¤ 27.77 36994900 ¤ 27.72 ¤ 0.85 0.03195
C 6/11/16 ¤ 28.43 ¤ 28.50 ¤ 26.43 ¤ 26.48 58250900 ¤ 26.44 -¤ 1.29 -0.04645
C 6/12/16 ¤ 26.66 ¤ 27.65 ¤ 26.42 ¤ 27.62 43147200 ¤ 27.57 ¤ 1.14 0.04305
C 6/13/16 ¤ 27.34 ¤ 28.10 ¤ 27.07 ¤ 27.67 64159200 ¤ 27.62 ¤ 0.05 0.00181
C 6/14/16 ¤ 27.76 ¤ 28.16 ¤ 27.57 ¤ 27.91 45508800 ¤ 27.86 ¤ 0.23 0.00867
C 6/15/16 ¤ 28.10 ¤ 28.31 ¤ 27.10 ¤ 28.31 60019800 ¤ 28.26 ¤ 0.39 0.01433
C 6/18/16 ¤ 27.98 ¤ 28.12 ¤ 27.50 ¤ 27.55 32822200 ¤ 27.50 -¤ 0.75 -0.02684
C 6/19/16 ¤ 27.93 ¤ 28.69 ¤ 27.88 ¤ 28.50 42654400 ¤ 28.45 ¤ 0.94 0.03448
C 6/20/16 ¤ 28.70 ¤ 29.31 ¤ 28.38 ¤ 28.86 47693300 ¤ 28.81 ¤ 0.35 0.01263
C 6/21/16 ¤ 28.88 ¤ 29.20 ¤ 27.76 ¤ 27.83 39787200 ¤ 27.78 -¤ 1.03 -0.03568
C 6/22/16 ¤ 28.16 ¤ 28.38 ¤ 27.80 ¤ 27.99 29956200 ¤ 27.94 ¤ 0.16 0.00574
C 6/25/16 ¤ 27.26 ¤ 27.33 ¤ 26.50 ¤ 26.75 43716100 ¤ 26.70 -¤ 1.24 -0.0443
C 6/26/16 ¤ 26.84 ¤ 27.10 ¤ 26.57 ¤ 26.73 34250300 ¤ 26.68 -¤ 0.01 -7.4E-4
C 6/27/16 ¤ 26.81 ¤ 27.22 ¤ 26.50 ¤ 27.10 29528900 ¤ 27.05 ¤ 0.37 0.01384
C 6/28/16 ¤ 26.46 ¤ 26.74 ¤ 25.63 ¤ 26.39 68262300 ¤ 26.35 -¤ 0.71 -0.02619
C 6/29/16 ¤ 27.45 ¤ 27.59 ¤ 27.01 ¤ 27.41 54296400 ¤ 27.36 ¤ 1.02 0.03865
C 7/2/16 ¤ 27.47 ¤ 27.93 ¤ 26.97 ¤ 27.46 29971400 ¤ 27.41 ¤ 0.05 0.00182
C 7/3/16 ¤ 27.40 ¤ 27.77 ¤ 27.19 ¤ 27.65 14966500 ¤ 27.60 ¤ 0.18 0.00691
C 7/5/16 ¤ 27.52 ¤ 27.62 ¤ 26.70 ¤ 26.84 31836300 ¤ 26.79 -¤ 0.80 -0.02929
C 7/6/16 ¤ 26.44 ¤ 26.77 ¤ 26.10 ¤ 26.36 27552100 ¤ 26.32 -¤ 0.48 -0.01788
C 7/9/16 ¤ 26.21 ¤ 26.38 ¤ 25.80 ¤ 26.11 27902500 ¤ 26.07 -¤ 0.25 -0.00948
C 7/10/16 ¤ 26.44 ¤ 26.61 ¤ 25.70 ¤ 25.88 27895100 ¤ 25.84 -¤ 0.23 -0.0088
C 7/11/16 ¤ 25.96 ¤ 26.46 ¤ 25.72 ¤ 25.87 37863200 ¤ 25.83 ¤ 0.00 -3.8E-4
C 7/12/16 ¤ 25.61 ¤ 25.65 ¤ 25.15 ¤ 25.28 36919200 ¤ 25.24 -¤ 0.59 -0.0228
C 7/13/16 ¤ 25.58 ¤ 26.97 ¤ 25.54 ¤ 26.65 48422100 ¤ 26.60 ¤ 1.37 0.05419
C 7/16/16 ¤ 27.45 ¤ 27.53 ¤ 26.62 ¤ 26.81 59427600 ¤ 26.76 ¤ 0.16 0.006
C 7/17/16 ¤ 27.13 ¤ 27.41 ¤ 26.61 ¤ 27.38 39561100 ¤ 27.33 ¤ 0.57 0.02126
C 7/18/16 ¤ 27.19 ¤ 27.50 ¤ 26.91 ¤ 27.10 32283900 ¤ 27.05 -¤ 0.27 -0.01022
C 7/19/16 ¤ 27.16 ¤ 27.35 ¤ 26.45 ¤ 26.59 33200800 ¤ 26.54 -¤ 0.51 -0.01881
C 7/20/16 ¤ 26.26 ¤ 26.26 ¤ 25.85 ¤ 25.87 31663300 ¤ 25.83 -¤ 0.71 -0.02707
C 7/23/16 ¤ 25.10 ¤ 25.42 ¤ 25.01 ¤ 25.34 39012600 ¤ 25.30 -¤ 0.53 -0.02048
C 7/24/16 ¤ 25.44 ¤ 25.49 ¤ 24.91 ¤ 25.24 35737900 ¤ 25.20 -¤ 0.10 -0.00394
C 7/25/16 ¤ 25.47 ¤ 26.10 ¤ 25.46 ¤ 25.79 37005900 ¤ 25.75 ¤ 0.55 0.02179
C 7/26/16 ¤ 26.47 ¤ 26.52 ¤ 26.00 ¤ 26.28 29947900 ¤ 26.24 ¤ 0.49 0.01899
C 7/27/16 ¤ 26.60 ¤ 27.60 ¤ 26.35 ¤ 27.30 52233900 ¤ 27.25 ¤ 1.02 0.03881
C 7/30/16 ¤ 27.25 ¤ 27.38 ¤ 26.98 ¤ 27.14 26263900 ¤ 27.09 -¤ 0.16 -0.00586
C 7/31/16 ¤ 26.98 ¤ 27.27 ¤ 26.76 ¤ 27.13 24735600 ¤ 27.08 -¤ 0.01 -3.6E-4
C 8/1/16 ¤ 27.30 ¤ 27.34 ¤ 26.50 ¤ 26.78 38396000 ¤ 26.73 -¤ 0.34 -0.0129
C 8/2/16 ¤ 26.24 ¤ 26.64 ¤ 26.00 ¤ 26.18 31938700 ¤ 26.15 -¤ 0.60 -0.0224
C 8/3/16 ¤ 26.84 ¤ 27.68 ¤ 26.60 ¤ 27.40 39855200 ¤ 27.36 ¤ 1.22 0.0466
C 8/6/16 ¤ 27.58 ¤ 28.73 ¤ 27.41 ¤ 28.56 40063000 ¤ 28.52 ¤ 1.16 0.04233
C 8/7/16 ¤ 28.62 ¤ 29.39 ¤ 28.57 ¤ 28.89 39406800 ¤ 28.85 ¤ 0.33 0.01155
C 8/8/16 ¤ 28.63 ¤ 29.14 ¤ 28.44 ¤ 28.86 21628800 ¤ 28.82 -¤ 0.03 -0.00103
C 8/9/16 ¤ 28.80 ¤ 28.99 ¤ 28.62 ¤ 28.86 17522000 ¤ 28.82 ¤ 0.00 0.0
C 8/10/16 ¤ 28.64 ¤ 28.99 ¤ 28.35 ¤ 28.90 25277600 ¤ 28.86 ¤ 0.03 0.00138
C 8/13/16 ¤ 28.84 ¤ 29.15 ¤ 28.54 ¤ 28.78 22901800 ¤ 28.74 -¤ 0.11 -0.00415
C 8/14/16 ¤ 28.91 ¤ 29.19 ¤ 28.68 ¤ 28.77 26002900 ¤ 28.73 -¤ 0.01 -3.4E-4
C 8/15/16 ¤ 28.66 ¤ 28.96 ¤ 28.56 ¤ 28.74 19283200 ¤ 28.70 -¤ 0.03 -0.00104
C 8/16/16 ¤ 28.76 ¤ 28.94 ¤ 28.31 ¤ 28.82 21641400 ¤ 28.78 ¤ 0.08 0.00278
C 8/17/16 ¤ 28.91 ¤ 29.10 ¤ 28.79 ¤ 29.03 27365000 ¤ 28.99 ¤ 0.21 0.00728
C 8/20/16 ¤ 28.96 ¤ 29.98 ¤ 28.86 ¤ 29.98 31880800 ¤ 29.94 ¤ 0.94 0.03272
C 8/21/16 ¤ 30.23 ¤ 31.12 ¤ 30.14 ¤ 30.73 64434500 ¤ 30.69 ¤ 0.75 0.02501
C 8/22/16 ¤ 30.57 ¤ 30.92 ¤ 30.26 ¤ 30.49 31092000 ¤ 30.45 -¤ 0.24 -0.0078
C 8/23/16 ¤ 30.46 ¤ 30.60 ¤ 29.45 ¤ 29.59 31208400 ¤ 29.55 -¤ 0.89 -0.02951
C 8/24/16 ¤ 29.33 ¤ 29.94 ¤ 29.02 ¤ 29.83 29697600 ¤ 29.79 ¤ 0.23 0.00811
C 8/27/16 ¤ 29.90 ¤ 30.08 ¤ 29.42 ¤ 29.69 24897100 ¤ 29.65 -¤ 0.13 -0.00469
C 8/28/16 ¤ 29.53 ¤ 29.89 ¤ 29.31 ¤ 29.34 20453900 ¤ 29.30 -¤ 0.35 -0.01178
C 8/29/16 ¤ 29.27 ¤ 30.04 ¤ 29.20 ¤ 29.91 26634600 ¤ 29.87 ¤ 0.57 0.01942
C 8/30/16 ¤ 29.73 ¤ 29.79 ¤ 29.36 ¤ 29.65 21811500 ¤ 29.61 -¤ 0.26 -0.00869
C 8/31/16 ¤ 29.90 ¤ 30.19 ¤ 29.54 ¤ 29.71 25333200 ¤ 29.67 ¤ 0.06 0.00202
C 9/4/16 ¤ 29.53 ¤ 30.07 ¤ 29.53 ¤ 29.70 23189700 ¤ 29.66 -¤ 0.01 -3.3E-4
C 9/5/16 ¤ 29.72 ¤ 29.92 ¤ 29.60 ¤ 29.77 18163900 ¤ 29.73 ¤ 0.07 0.00235
C 9/6/16 ¤ 29.90 ¤ 31.15 ¤ 29.88 ¤ 31.12 59369400 ¤ 31.08 ¤ 1.35 0.04534
C 9/7/16 ¤ 31.40 ¤ 32.45 ¤ 31.40 ¤ 32.07 52132900 ¤ 32.03 ¤ 0.94 0.03052
C 9/10/16 ¤ 32.13 ¤ 32.60 ¤ 31.77 ¤ 31.83 32084700 ¤ 31.79 -¤ 0.24 -0.00748
C 9/11/16 ¤ 31.89 ¤ 34.49 ¤ 31.32 ¤ 32.66 37575500 ¤ 32.62 ¤ 0.82 0.02607
C 9/12/16 ¤ 33.01 ¤ 33.58 ¤ 32.82 ¤ 33.05 41363700 ¤ 33.01 ¤ 0.39 0.01194
C 9/13/16 ¤ 32.97 ¤ 34.50 ¤ 32.64 ¤ 34.45 62548500 ¤ 34.40 ¤ 1.40 0.04236
C 9/14/16 ¤ 35.04 ¤ 35.25 ¤ 34.48 ¤ 34.79 59510200 ¤ 34.74 ¤ 0.33 0.00986
C 9/17/16 ¤ 34.47 ¤ 34.72 ¤ 33.85 ¤ 34.06 31628600 ¤ 34.01 -¤ 0.72 -0.02098
C 9/18/16 ¤ 33.74 ¤ 34.00 ¤ 33.32 ¤ 33.94 37055100 ¤ 33.90 -¤ 0.12 -0.00352
C 9/19/16 ¤ 34.03 ¤ 34.54 ¤ 33.88 ¤ 34.18 44888800 ¤ 34.13 ¤ 0.24 0.00707
C 9/20/16 ¤ 33.56 ¤ 33.99 ¤ 33.26 ¤ 33.81 31832500 ¤ 33.77 -¤ 0.36 -0.01082
C 9/21/16 ¤ 34.34 ¤ 34.40 ¤ 33.51 ¤ 33.67 30342600 ¤ 33.63 -¤ 0.14 -0.00414
C 9/24/16 ¤ 33.27 ¤ 33.78 ¤ 33.20 ¤ 33.49 28090000 ¤ 33.45 -¤ 0.18 -0.00534
C 9/25/16 ¤ 33.68 ¤ 33.90 ¤ 32.85 ¤ 32.86 37088900 ¤ 32.82 -¤ 0.63 -0.01881
C 9/26/16 ¤ 32.54 ¤ 32.80 ¤ 31.88 ¤ 32.51 46571400 ¤ 32.47 -¤ 0.35 -0.01065
C 9/27/16 ¤ 32.84 ¤ 33.33 ¤ 32.56 ¤ 32.97 32072500 ¤ 32.93 ¤ 0.46 0.01414
C 9/28/16 ¤ 32.73 ¤ 33.12 ¤ 32.53 ¤ 32.72 28952300 ¤ 32.68 -¤ 0.25 -0.00758
C 10/1/16 ¤ 33.00 ¤ 33.59 ¤ 32.70 ¤ 32.75 33550700 ¤ 32.71 ¤ 0.03 9.1E-4
C 10/2/16 ¤ 33.27 ¤ 33.38 ¤ 32.87 ¤ 33.26 25460500 ¤ 33.22 ¤ 0.50 0.01557
C 10/3/16 ¤ 33.44 ¤ 34.06 ¤ 33.05 ¤ 34.06 34206500 ¤ 34.01 ¤ 0.80 0.02405
C 10/4/16 ¤ 34.41 ¤ 35.09 ¤ 34.27 ¤ 34.96 39524000 ¤ 34.91 ¤ 0.89 0.02642
C 10/5/16 ¤ 35.39 ¤ 35.74 ¤ 34.60 ¤ 34.77 42369700 ¤ 34.72 -¤ 0.18 -0.00543
C 10/8/16 ¤ 34.23 ¤ 34.89 ¤ 34.23 ¤ 34.78 20622700 ¤ 34.73 ¤ 0.00 2.8E-4
C 10/9/16 ¤ 34.82 ¤ 35.08 ¤ 34.52 ¤ 34.60 29208800 ¤ 34.55 -¤ 0.18 -0.00517
C 10/10/16 ¤ 34.71 ¤ 35.18 ¤ 34.59 ¤ 35.14 29302200 ¤ 35.09 ¤ 0.53 0.0156
C 10/11/16 ¤ 35.67 ¤ 36.16 ¤ 35.36 ¤ 35.52 44125600 ¤ 35.47 ¤ 0.38 0.01081
C 10/12/16 ¤ 34.81 ¤ 35.65 ¤ 34.66 ¤ 34.75 42554900 ¤ 34.70 -¤ 0.77 -0.02167
C 10/15/16 ¤ 35.40 ¤ 36.70 ¤ 35.20 ¤ 36.66 76080200 ¤ 36.61 ¤ 1.91 0.05496
C 10/16/16 ¤ 36.41 ¤ 37.40 ¤ 36.25 ¤ 37.25 128150100 ¤ 37.20 ¤ 0.59 0.01609
C 10/17/16 ¤ 37.67 ¤ 38.48 ¤ 37.56 ¤ 38.43 69122700 ¤ 38.38 ¤ 1.18 0.03167
C 10/18/16 ¤ 38.24 ¤ 38.72 ¤ 38.01 ¤ 38.42 43728600 ¤ 38.37 ¤ 0.00 -2.6E-4
C 10/19/16 ¤ 38.03 ¤ 38.06 ¤ 37.01 ¤ 37.16 59598800 ¤ 37.11 -¤ 1.26 -0.03279
C 10/22/16 ¤ 37.21 ¤ 37.75 ¤ 37.09 ¤ 37.72 35734500 ¤ 37.67 ¤ 0.56 0.01506
C 10/23/16 ¤ 36.99 ¤ 37.30 ¤ 36.80 ¤ 36.89 36533100 ¤ 36.84 -¤ 0.82 -0.022
C 10/24/16 ¤ 37.25 ¤ 37.70 ¤ 37.02 ¤ 37.30 41788700 ¤ 37.25 ¤ 0.40 0.01111
C 10/25/16 ¤ 37.72 ¤ 37.84 ¤ 36.90 ¤ 37.41 32797300 ¤ 37.36 ¤ 0.10 0.00294
C 10/26/16 ¤ 37.14 ¤ 37.31 ¤ 36.48 ¤ 36.60 40482500 ¤ 36.55 -¤ 0.80 -0.02165
C 10/31/16 ¤ 36.98 ¤ 37.48 ¤ 36.74 ¤ 37.39 34193700 ¤ 37.34 ¤ 0.78 0.02158
C 11/1/16 ¤ 37.57 ¤ 38.00 ¤ 37.35 ¤ 37.95 36174700 ¤ 37.91 ¤ 0.56 0.01497
C 11/2/16 ¤ 38.10 ¤ 38.16 ¤ 37.51 ¤ 37.60 24526300 ¤ 37.56 -¤ 0.35 -0.00922
C 11/5/16 ¤ 37.30 ¤ 37.59 ¤ 36.95 ¤ 37.32 25782400 ¤ 37.28 -¤ 0.28 -0.00744
C 11/6/16 ¤ 37.45 ¤ 38.50 ¤ 37.43 ¤ 38.47 39803700 ¤ 38.43 ¤ 1.15 0.03081
C 11/7/16 ¤ 37.62 ¤ 37.79 ¤ 36.00 ¤ 36.05 68287600 ¤ 36.01 -¤ 2.42 -0.0629
C 11/8/16 ¤ 36.46 ¤ 36.65 ¤ 35.95 ¤ 36.00 40321600 ¤ 35.96 -¤ 0.04 -0.00138
C 11/9/16 ¤ 35.58 ¤ 36.52 ¤ 35.40 ¤ 35.93 37701300 ¤ 35.89 -¤ 0.07 -0.00194
C 11/12/16 ¤ 36.12 ¤ 36.74 ¤ 35.96 ¤ 36.42 24364200 ¤ 36.38 ¤ 0.49 0.01363
C 11/13/16 ¤ 36.01 ¤ 36.77 ¤ 35.93 ¤ 36.16 25977400 ¤ 36.12 -¤ 0.26 -0.00713
C 11/14/16 ¤ 36.29 ¤ 36.46 ¤ 34.89 ¤ 35.02 49909500 ¤ 34.98 -¤ 1.13 -0.03152
C 11/15/16 ¤ 35.19 ¤ 35.80 ¤ 35.01 ¤ 35.21 39677700 ¤ 35.17 ¤ 0.18 0.00542
C 11/16/16 ¤ 35.15 ¤ 35.31 ¤ 34.17 ¤ 34.98 52828200 ¤ 34.94 -¤ 0.23 -0.00653
C 11/19/16 ¤ 35.73 ¤ 36.42 ¤ 35.70 ¤ 36.10 34352000 ¤ 36.06 ¤ 1.12 0.03201
C 11/20/16 ¤ 35.85 ¤ 36.39 ¤ 35.70 ¤ 36.00 37247900 ¤ 35.96 -¤ 0.10 -0.00277
C 11/21/16 ¤ 36.09 ¤ 36.09 ¤ 35.58 ¤ 35.77 19638900 ¤ 35.73 -¤ 0.22 -0.00638
C 11/23/16 ¤ 35.96 ¤ 36.10 ¤ 35.82 ¤ 36.03 13501300 ¤ 35.99 ¤ 0.25 0.00726
C 11/26/16 ¤ 35.83 ¤ 35.84 ¤ 35.36 ¤ 35.57 25519300 ¤ 35.53 -¤ 0.46 -0.01276
C 11/27/16 ¤ 35.53 ¤ 35.82 ¤ 35.02 ¤ 35.04 31273300 ¤ 35.00 -¤ 0.53 -0.0149
C 11/28/16 ¤ 34.77 ¤ 35.08 ¤ 34.04 ¤ 35.07 48663700 ¤ 35.03 ¤ 0.03 8.5E-4
C 11/29/16 ¤ 35.38 ¤ 35.64 ¤ 35.02 ¤ 35.21 31678000 ¤ 35.17 ¤ 0.14 0.00399
C 11/30/16 ¤ 34.95 ¤ 35.24 ¤ 34.22 ¤ 34.57 41674500 ¤ 34.53 -¤ 0.64 -0.01817
C 12/3/16 ¤ 34.96 ¤ 34.99 ¤ 34.13 ¤ 34.22 38383600 ¤ 34.18 -¤ 0.35 -0.01012
C 12/4/16 ¤ 34.13 ¤ 34.51 ¤ 34.07 ¤ 34.29 31781900 ¤ 34.25 ¤ 0.07 0.00204
C 12/5/16 ¤ 35.27 ¤ 37.07 ¤ 35.10 ¤ 36.46 84672900 ¤ 36.42 ¤ 2.17 0.06328
C 12/6/16 ¤ 36.59 ¤ 37.03 ¤ 36.25 ¤ 37.02 44260900 ¤ 36.98 ¤ 0.56 0.01535
C 12/7/16 ¤ 37.42 ¤ 37.75 ¤ 37.31 ¤ 37.64 43946600 ¤ 37.60 ¤ 0.61 0.01674
C 12/10/16 ¤ 37.35 ¤ 37.50 ¤ 37.03 ¤ 37.19 26715900 ¤ 37.15 -¤ 0.45 -0.01195
C 12/11/16 ¤ 37.43 ¤ 37.56 ¤ 36.83 ¤ 37.00 29748900 ¤ 36.96 -¤ 0.18 -0.0051
C 12/12/16 ¤ 37.15 ¤ 37.82 ¤ 37.11 ¤ 37.53 42252800 ¤ 37.49 ¤ 0.53 0.01432
C 12/13/16 ¤ 37.50 ¤ 37.75 ¤ 37.22 ¤ 37.29 30445400 ¤ 37.25 -¤ 0.24 -0.00639
C 12/14/16 ¤ 37.31 ¤ 37.68 ¤ 37.13 ¤ 37.60 24596000 ¤ 37.56 ¤ 0.31 0.00831
C 12/17/16 ¤ 37.77 ¤ 39.20 ¤ 37.76 ¤ 39.15 52474700 ¤ 39.11 ¤ 1.55 0.04122
C 12/18/16 ¤ 39.21 ¤ 39.94 ¤ 38.78 ¤ 39.46 62611800 ¤ 39.42 ¤ 0.31 0.00791
C 12/19/16 ¤ 39.69 ¤ 40.11 ¤ 39.31 ¤ 39.45 45812600 ¤ 39.41 ¤ 0.00 -2.5E-4
C 12/20/16 ¤ 39.32 ¤ 40.18 ¤ 39.30 ¤ 40.17 37806600 ¤ 40.13 ¤ 0.71 0.01825
C 12/21/16 ¤ 38.90 ¤ 39.65 ¤ 38.50 ¤ 39.49 47568200 ¤ 39.45 -¤ 0.68 -0.01692
C 12/24/16 ¤ 39.34 ¤ 39.55 ¤ 39.16 ¤ 39.38 8674800 ¤ 39.34 -¤ 0.10 -0.00278
C 12/26/16 ¤ 39.41 ¤ 39.75 ¤ 39.18 ¤ 39.55 20297700 ¤ 39.51 ¤ 0.16 0.00431
C 12/27/16 ¤ 39.68 ¤ 39.88 ¤ 38.59 ¤ 39.25 30332300 ¤ 39.21 -¤ 0.29 -0.00758
C 12/28/16 ¤ 38.82 ¤ 39.25 ¤ 38.77 ¤ 39.01 24563800 ¤ 38.97 -¤ 0.24 -0.00611
C 12/31/16 ¤ 38.94 ¤ 39.60 ¤ 38.65 ¤ 39.56 37172800 ¤ 39.52 ¤ 0.55 0.01409
C 1/2/17 ¤ 40.91 ¤ 41.40 ¤ 40.70 ¤ 41.25 45648500 ¤ 41.21 ¤ 1.69 0.04271
C 1/3/17 ¤ 41.17 ¤ 41.50 ¤ 41.04 ¤ 41.39 38343300 ¤ 41.35 ¤ 0.14 0.00339
C 1/4/17 ¤ 41.76 ¤ 42.54 ¤ 41.63 ¤ 42.43 46310100 ¤ 42.39 ¤ 1.04 0.02512
C 1/7/17 ¤ 42.54 ¤ 42.55 ¤ 41.97 ¤ 42.47 36305100 ¤ 42.43 ¤ 0.03 9.4E-4
C 1/8/17 ¤ 42.29 ¤ 42.47 ¤ 42.03 ¤ 42.46 28185200 ¤ 42.42 ¤ 0.00 -2.3E-4
C 1/9/17 ¤ 42.50 ¤ 43.25 ¤ 41.81 ¤ 42.04 44923500 ¤ 42.00 -¤ 0.42 -0.00989
C 1/10/17 ¤ 42.34 ¤ 43.06 ¤ 41.98 ¤ 42.83 42154200 ¤ 42.78 ¤ 0.78 0.01879
C 1/11/17 ¤ 42.82 ¤ 42.83 ¤ 41.92 ¤ 42.34 42517300 ¤ 42.30 -¤ 0.48 -0.01144
C 1/14/17 ¤ 42.36 ¤ 42.55 ¤ 41.71 ¤ 42.22 26795300 ¤ 42.18 -¤ 0.12 -0.00283
C 1/15/17 ¤ 41.81 ¤ 42.74 ¤ 41.77 ¤ 42.57 29118700 ¤ 42.53 ¤ 0.35 0.00828
C 1/16/17 ¤ 42.54 ¤ 42.85 ¤ 42.25 ¤ 42.48 36165300 ¤ 42.44 -¤ 0.09 -0.00211
C 1/17/17 ¤ 41.53 ¤ 41.62 ¤ 40.90 ¤ 41.24 80185700 ¤ 41.20 -¤ 1.23 -0.02919
C 1/18/17 ¤ 41.27 ¤ 41.74 ¤ 41.11 ¤ 41.66 40807100 ¤ 41.62 ¤ 0.41 0.01018
C 1/22/17 ¤ 41.35 ¤ 41.82 ¤ 40.82 ¤ 41.78 42035900 ¤ 41.74 ¤ 0.12 0.00288
C 1/23/17 ¤ 41.85 ¤ 42.22 ¤ 41.54 ¤ 42.02 32339300 ¤ 41.98 ¤ 0.24 0.00574
C 1/24/17 ¤ 42.10 ¤ 43.20 ¤ 42.04 ¤ 42.80 34462600 ¤ 42.75 ¤ 0.77 0.01856
C 1/25/17 ¤ 43.13 ¤ 43.34 ¤ 42.62 ¤ 42.91 26707200 ¤ 42.86 ¤ 0.10 0.00257
C 1/28/17 ¤ 42.98 ¤ 42.98 ¤ 42.23 ¤ 42.34 27213600 ¤ 42.30 -¤ 0.56 -0.01328
C 1/29/17 ¤ 42.07 ¤ 42.60 ¤ 41.95 ¤ 42.16 26998900 ¤ 42.12 -¤ 0.18 -0.00425
C 1/30/17 ¤ 41.99 ¤ 42.18 ¤ 41.76 ¤ 41.95 21801200 ¤ 41.91 -¤ 0.20 -0.00498
C 1/31/17 ¤ 41.88 ¤ 42.29 ¤ 41.62 ¤ 42.16 21324700 ¤ 42.13 ¤ 0.20 0.005
C 2/1/17 ¤ 42.48 ¤ 43.20 ¤ 42.22 ¤ 43.02 34997400 ¤ 42.98 ¤ 0.86 0.02039
C 2/4/17 ¤ 42.37 ¤ 42.90 ¤ 42.17 ¤ 42.21 25691500 ¤ 42.18 -¤ 0.81 -0.01882
C 2/5/17 ¤ 42.42 ¤ 43.20 ¤ 42.35 ¤ 42.92 24224200 ¤ 42.88 ¤ 0.71 0.01682
C 2/6/17 ¤ 42.52 ¤ 43.05 ¤ 42.50 ¤ 43.05 22059300 ¤ 43.01 ¤ 0.12 0.00302
C 2/7/17 ¤ 43.11 ¤ 43.49 ¤ 42.32 ¤ 42.87 29381400 ¤ 42.83 -¤ 0.18 -0.00418
C 2/8/17 ¤ 42.95 ¤ 43.09 ¤ 42.56 ¤ 42.68 17441800 ¤ 42.65 -¤ 0.18 -0.00443
C 2/11/17 ¤ 42.66 ¤ 43.40 ¤ 42.49 ¤ 43.15 23462700 ¤ 43.11 ¤ 0.46 0.01101
C 2/12/17 ¤ 43.24 ¤ 44.50 ¤ 43.00 ¤ 44.35 39087500 ¤ 44.31 ¤ 1.20 0.0278
C 2/13/17 ¤ 44.47 ¤ 44.68 ¤ 43.76 ¤ 44.00 26663400 ¤ 43.96 -¤ 0.35 -0.00789
C 2/14/17 ¤ 43.83 ¤ 44.42 ¤ 43.75 ¤ 44.32 20048500 ¤ 44.28 ¤ 0.32 0.00727
C 2/15/17 ¤ 44.48 ¤ 44.51 ¤ 43.63 ¤ 43.84 23244700 ¤ 43.80 -¤ 0.47 -0.01083
C 2/19/17 ¤ 43.99 ¤ 44.71 ¤ 43.95 ¤ 44.50 23709100 ¤ 44.46 ¤ 0.65 0.01505
C 2/20/17 ¤ 44.48 ¤ 44.48 ¤ 43.12 ¤ 43.22 26464100 ¤ 43.18 -¤ 1.28 -0.02876
C 2/21/17 ¤ 42.79 ¤ 42.80 ¤ 41.89 ¤ 42.35 37602900 ¤ 42.32 -¤ 0.86 -0.02012
C 2/22/17 ¤ 42.80 ¤ 42.97 ¤ 42.41 ¤ 42.79 23756400 ¤ 42.76 ¤ 0.43 0.01038
C 2/25/17 ¤ 43.12 ¤ 43.37 ¤ 41.04 ¤ 41.15 34939800 ¤ 41.12 -¤ 1.64 -0.03832
C 2/26/17 ¤ 41.41 ¤ 41.58 ¤ 40.28 ¤ 41.29 46233000 ¤ 41.26 ¤ 0.14 0.0034
C 2/27/17 ¤ 41.30 ¤ 42.34 ¤ 41.02 ¤ 42.16 29204600 ¤ 42.13 ¤ 0.86 0.02107
C 2/28/17 ¤ 42.08 ¤ 42.69 ¤ 41.75 ¤ 41.97 28914100 ¤ 41.94 -¤ 0.18 -0.0045
C 3/1/17 ¤ 41.56 ¤ 42.52 ¤ 41.02 ¤ 42.11 29850300 ¤ 42.08 ¤ 0.14 0.00333
C 3/4/17 ¤ 41.99 ¤ 42.94 ¤ 41.97 ¤ 42.94 27216000 ¤ 42.90 ¤ 0.82 0.01971
C 3/5/17 ¤ 43.41 ¤ 44.03 ¤ 43.10 ¤ 43.60 43223400 ¤ 43.56 ¤ 0.66 0.01537
C 3/6/17 ¤ 43.97 ¤ 44.75 ¤ 43.90 ¤ 44.58 35986300 ¤ 44.54 ¤ 0.97 0.02247
C 3/7/17 ¤ 44.56 ¤ 45.13 ¤ 44.45 ¤ 45.00 40245900 ¤ 44.96 ¤ 0.42 0.00942
C 3/8/17 ¤ 45.98 ¤ 46.70 ¤ 45.37 ¤ 46.68 63728900 ¤ 46.64 ¤ 1.68 0.03733
C 3/11/17 ¤ 46.81 ¤ 47.92 ¤ 46.40 ¤ 47.60 51807400 ¤ 47.56 ¤ 0.92 0.0197
C 3/12/17 ¤ 47.34 ¤ 47.45 ¤ 46.40 ¤ 46.95 35089100 ¤ 46.91 -¤ 0.64 -0.01365
C 3/13/17 ¤ 46.88 ¤ 47.00 ¤ 46.33 ¤ 46.97 27654300 ¤ 46.93 ¤ 0.01 4.2E-4
C 3/14/17 ¤ 47.06 ¤ 47.66 ¤ 47.05 ¤ 47.46 26017300 ¤ 47.42 ¤ 0.49 0.01043
C 3/15/17 ¤ 47.52 ¤ 47.57 ¤ 46.92 ¤ 47.26 48856400 ¤ 47.22 -¤ 0.20 -0.00421
C 3/18/17 ¤ 46.04 ¤ 46.56 ¤ 45.91 ¤ 46.24 38550200 ¤ 46.20 -¤ 1.02 -0.02158
C 3/19/17 ¤ 46.50 ¤ 46.95 ¤ 45.40 ¤ 45.79 44416000 ¤ 45.75 -¤ 0.45 -0.00973
C 3/20/17 ¤ 46.14 ¤ 46.46 ¤ 45.97 ¤ 46.09 24498700 ¤ 46.05 ¤ 0.30 0.00655
C 3/21/17 ¤ 45.91 ¤ 46.45 ¤ 45.22 ¤ 45.23 33126900 ¤ 45.19 -¤ 0.86 -0.01865
C 3/22/17 ¤ 45.53 ¤ 45.54 ¤ 44.95 ¤ 45.23 26449100 ¤ 45.19 ¤ 0.00 0.0
C 3/25/17 ¤ 45.76 ¤ 45.82 ¤ 44.33 ¤ 44.49 32795800 ¤ 44.45 -¤ 0.73 -0.01636
C 3/26/17 ¤ 44.69 ¤ 45.09 ¤ 44.36 ¤ 44.83 24940500 ¤ 44.79 ¤ 0.33 0.00764
C 3/27/17 ¤ 44.43 ¤ 44.64 ¤ 44.16 ¤ 44.46 26298000 ¤ 44.42 -¤ 0.36 -0.00825
C 3/28/17 ¤ 44.45 ¤ 44.75 ¤ 44.05 ¤ 44.24 25355400 ¤ 44.20 -¤ 0.21 -0.00494
C 4/1/17 ¤ 44.32 ¤ 44.71 ¤ 43.66 ¤ 43.79 19623400 ¤ 43.75 -¤ 0.45 -0.01017
C 4/2/17 ¤ 43.98 ¤ 44.48 ¤ 43.88 ¤ 44.11 25145000 ¤ 44.07 ¤ 0.32 0.0073
C 4/3/17 ¤ 43.97 ¤ 44.10 ¤ 42.20 ¤ 42.50 47968100 ¤ 42.47 -¤ 1.61 -0.03649
C 4/4/17 ¤ 42.53 ¤ 42.98 ¤ 42.15 ¤ 42.77 38527900 ¤ 42.74 ¤ 0.27 0.00635
C 4/5/17 ¤ 41.75 ¤ 43.16 ¤ 41.60 ¤ 43.01 32561500 ¤ 42.97 ¤ 0.23 0.00561
C 4/8/17 ¤ 43.06 ¤ 43.62 ¤ 42.54 ¤ 43.56 23502800 ¤ 43.52 ¤ 0.55 0.01278
C 4/9/17 ¤ 43.69 ¤ 44.28 ¤ 43.68 ¤ 43.89 26793500 ¤ 43.85 ¤ 0.32 0.00757
C 4/10/17 ¤ 44.23 ¤ 45.25 ¤ 44.18 ¤ 45.06 28334200 ¤ 45.02 ¤ 1.17 0.02665
C 4/11/17 ¤ 45.10 ¤ 45.55 ¤ 44.65 ¤ 44.87 28399900 ¤ 44.83 -¤ 0.19 -0.00421
C 4/12/17 ¤ 44.46 ¤ 44.81 ¤ 44.06 ¤ 44.78 24702000 ¤ 44.74 -¤ 0.08 -0.002
C 4/15/17 ¤ 46.10 ¤ 46.29 ¤ 44.83 ¤ 44.87 56796300 ¤ 44.83 ¤ 0.08 0.002
C 4/16/17 ¤ 45.88 ¤ 46.78 ¤ 45.83 ¤ 46.66 40230100 ¤ 46.62 ¤ 1.79 0.03989
C 4/17/17 ¤ 46.15 ¤ 46.21 ¤ 45.07 ¤ 45.74 36241300 ¤ 45.70 -¤ 0.91 -0.01971
C 4/18/17 ¤ 45.75 ¤ 45.75 ¤ 44.87 ¤ 45.09 29877900 ¤ 45.05 -¤ 0.64 -0.01421
C 4/19/17 ¤ 45.44 ¤ 45.50 ¤ 44.91 ¤ 45.03 23630500 ¤ 44.99 -¤ 0.06 -0.00133
C 4/22/17 ¤ 45.16 ¤ 45.26 ¤ 44.52 ¤ 45.15 19919400 ¤ 45.11 ¤ 0.11 0.00266
C 4/23/17 ¤ 45.43 ¤ 46.62 ¤ 45.40 ¤ 46.46 28837900 ¤ 46.42 ¤ 1.31 0.02901
C 4/24/17 ¤ 46.41 ¤ 47.43 ¤ 46.40 ¤ 47.12 23560500 ¤ 47.08 ¤ 0.65 0.0142
C 4/25/17 ¤ 47.19 ¤ 47.68 ¤ 46.90 ¤ 47.11 25633900 ¤ 47.07 ¤ 0.00 -2.1E-4
C 4/26/17 ¤ 47.00 ¤ 47.22 ¤ 46.49 ¤ 46.92 14989200 ¤ 46.88 -¤ 0.18 -0.00403
C 4/29/17 ¤ 47.19 ¤ 47.29 ¤ 46.71 ¤ 46.82 14224700 ¤ 46.78 -¤ 0.10 -0.00213
C 4/30/17 ¤ 46.85 ¤ 47.20 ¤ 46.48 ¤ 46.66 18085000 ¤ 46.62 -¤ 0.16 -0.00341
C 5/1/17 ¤ 46.48 ¤ 46.58 ¤ 45.64 ¤ 45.87 21943100 ¤ 45.83 -¤ 0.78 -0.01693
C 5/2/17 ¤ 45.99 ¤ 46.69 ¤ 45.49 ¤ 46.54 19996300 ¤ 46.51 ¤ 0.67 0.0146
C 5/3/17 ¤ 47.12 ¤ 47.50 ¤ 46.87 ¤ 46.97 20347400 ¤ 46.94 ¤ 0.43 0.00923
C 5/6/17 ¤ 46.92 ¤ 48.05 ¤ 46.89 ¤ 47.48 29160400 ¤ 47.45 ¤ 0.50 0.01085
C 5/7/17 ¤ 47.79 ¤ 48.30 ¤ 47.36 ¤ 48.11 27492800 ¤ 48.08 ¤ 0.63 0.01326
C 5/8/17 ¤ 48.05 ¤ 49.46 ¤ 47.87 ¤ 49.29 34220900 ¤ 49.26 ¤ 1.18 0.02452
C 5/9/17 ¤ 49.28 ¤ 49.34 ¤ 48.29 ¤ 48.60 27058600 ¤ 48.57 -¤ 0.68 -0.01399
C 5/10/17 ¤ 48.55 ¤ 48.88 ¤ 48.43 ¤ 48.75 18476600 ¤ 48.72 ¤ 0.14 0.00308
C 5/13/17 ¤ 48.50 ¤ 48.97 ¤ 48.40 ¤ 48.92 17096400 ¤ 48.89 ¤ 0.17 0.00348
C 5/14/17 ¤ 49.05 ¤ 50.20 ¤ 49.02 ¤ 50.09 35998300 ¤ 50.06 ¤ 1.17 0.02391
C 5/15/17 ¤ 49.96 ¤ 51.45 ¤ 49.90 ¤ 51.34 40824400 ¤ 51.31 ¤ 1.25 0.02495
C 5/16/17 ¤ 51.00 ¤ 51.36 ¤ 50.50 ¤ 50.61 25290000 ¤ 50.58 -¤ 0.73 -0.01421
C 5/17/17 ¤ 51.14 ¤ 51.50 ¤ 50.79 ¤ 51.45 23610900 ¤ 51.42 ¤ 0.84 0.01659
C 5/20/17 ¤ 51.46 ¤ 52.10 ¤ 51.25 ¤ 51.60 24697300 ¤ 51.57 ¤ 0.14 0.00291
C 5/21/17 ¤ 51.40 ¤ 52.18 ¤ 51.40 ¤ 51.66 28171000 ¤ 51.63 ¤ 0.05 0.00116
C 5/22/17 ¤ 51.84 ¤ 52.89 ¤ 50.84 ¤ 51.00 44035800 ¤ 50.97 -¤ 0.65 -0.01277
C 5/23/17 ¤ 49.20 ¤ 50.91 ¤ 49.18 ¤ 50.53 42219400 ¤ 50.50 -¤ 0.46 -0.00921
C 5/24/17 ¤ 50.08 ¤ 50.54 ¤ 50.00 ¤ 50.52 23094900 ¤ 50.49 ¤ 0.00 -1.9E-4
C 5/28/17 ¤ 51.31 ¤ 51.80 ¤ 51.08 ¤ 51.79 28201000 ¤ 51.76 ¤ 1.27 0.02513
C 5/29/17 ¤ 51.43 ¤ 52.59 ¤ 51.30 ¤ 52.28 30015100 ¤ 52.25 ¤ 0.49 0.00946
C 5/30/17 ¤ 52.27 ¤ 53.56 ¤ 52.24 ¤ 53.27 30310100 ¤ 53.24 ¤ 0.99 0.01893
C 5/31/17 ¤ 53.27 ¤ 53.44 ¤ 51.99 ¤ 51.99 34618000 ¤ 51.96 -¤ 1.28 -0.02402
C 6/3/17 ¤ 52.06 ¤ 52.23 ¤ 50.61 ¤ 51.96 35191300 ¤ 51.93 -¤ 0.03 -5.7E-4
C 6/4/17 ¤ 51.89 ¤ 52.62 ¤ 51.00 ¤ 51.23 27899200 ¤ 51.20 -¤ 0.73 -0.01404
C 6/5/17 ¤ 51.11 ¤ 51.48 ¤ 49.76 ¤ 50.03 38307500 ¤ 50.00 -¤ 1.20 -0.02342
C 6/6/17 ¤ 49.86 ¤ 50.86 ¤ 49.63 ¤ 50.83 35143600 ¤ 50.80 ¤ 0.79 0.01599
C 6/7/17 ¤ 51.27 ¤ 51.81 ¤ 50.85 ¤ 51.60 30885500 ¤ 51.57 ¤ 0.77 0.01514
C 6/10/17 ¤ 52.00 ¤ 52.12 ¤ 51.21 ¤ 51.93 22354400 ¤ 51.90 ¤ 0.32 0.00639
C 6/11/17 ¤ 50.70 ¤ 50.85 ¤ 49.82 ¤ 49.95 51536900 ¤ 49.92 -¤ 1.98 -0.03812
C 6/12/17 ¤ 50.33 ¤ 50.45 ¤ 49.16 ¤ 49.44 38569300 ¤ 49.41 -¤ 0.51 -0.01021
C 6/13/17 ¤ 49.28 ¤ 50.29 ¤ 48.80 ¤ 50.29 34191300 ¤ 50.26 ¤ 0.85 0.01719
C 6/14/17 ¤ 50.22 ¤ 50.35 ¤ 49.19 ¤ 49.22 27362500 ¤ 49.19 -¤ 1.07 -0.02127
C 6/17/17 ¤ 49.81 ¤ 50.39 ¤ 49.05 ¤ 49.36 32128600 ¤ 49.33 ¤ 0.14 0.00284
C 6/18/17 ¤ 49.52 ¤ 50.25 ¤ 49.49 ¤ 50.01 19535800 ¤ 49.98 ¤ 0.64 0.01316
C 6/19/17 ¤ 49.99 ¤ 50.30 ¤ 49.41 ¤ 49.53 32511000 ¤ 49.50 -¤ 0.47 -0.00959
C 6/20/17 ¤ 48.90 ¤ 49.01 ¤ 47.54 ¤ 47.90 48678600 ¤ 47.87 -¤ 1.63 -0.0329
C 6/21/17 ¤ 48.23 ¤ 48.34 ¤ 45.51 ¤ 46.87 76788800 ¤ 46.84 -¤ 1.03 -0.0215
C 6/24/17 ¤ 45.77 ¤ 46.03 ¤ 45.06 ¤ 45.44 50809800 ¤ 45.41 -¤ 1.43 -0.0305
C 6/25/17 ¤ 46.16 ¤ 47.34 ¤ 46.12 ¤ 47.00 38838900 ¤ 46.97 ¤ 1.56 0.03433
C 6/26/17 ¤ 47.80 ¤ 47.82 ¤ 47.05 ¤ 47.61 30623500 ¤ 47.58 ¤ 0.60 0.01297
C 6/27/17 ¤ 48.14 ¤ 48.69 ¤ 47.81 ¤ 48.28 29309200 ¤ 48.25 ¤ 0.67 0.01407
C 6/28/17 ¤ 48.12 ¤ 48.39 ¤ 47.67 ¤ 47.97 28063600 ¤ 47.94 -¤ 0.31 -0.00642
C 7/1/17 ¤ 48.50 ¤ 49.20 ¤ 46.70 ¤ 48.25 27234700 ¤ 48.22 ¤ 0.28 0.00583
C 7/2/17 ¤ 48.27 ¤ 49.16 ¤ 47.77 ¤ 48.15 26615400 ¤ 48.12 -¤ 0.10 -0.00207
C 7/3/17 ¤ 47.47 ¤ 47.77 ¤ 47.15 ¤ 47.67 15269700 ¤ 47.64 -¤ 0.47 -0.00996
C 7/5/17 ¤ 48.25 ¤ 48.58 ¤ 47.77 ¤ 48.53 21649800 ¤ 48.50 ¤ 0.85 0.01804
C 7/8/17 ¤ 48.92 ¤ 49.77 ¤ 48.80 ¤ 49.52 26617000 ¤ 49.49 ¤ 0.99 0.02039
C 7/9/17 ¤ 50.00 ¤ 50.25 ¤ 49.40 ¤ 50.21 29512900 ¤ 50.18 ¤ 0.68 0.01393
C 7/10/17 ¤ 49.91 ¤ 50.24 ¤ 49.52 ¤ 49.63 23768300 ¤ 49.60 -¤ 0.57 -0.01155
C 7/11/17 ¤ 50.62 ¤ 50.64 ¤ 49.55 ¤ 50.04 31097900 ¤ 50.01 ¤ 0.40 0.00826
C 7/12/17 ¤ 50.15 ¤ 50.84 ¤ 49.93 ¤ 50.81 26672500 ¤ 50.78 ¤ 0.77 0.01538
C 7/15/17 ¤ 52.04 ¤ 52.16 ¤ 51.01 ¤ 51.81 57329500 ¤ 51.78 ¤ 1.00 0.01968
C 7/16/17 ¤ 52.00 ¤ 52.43 ¤ 51.51 ¤ 51.83 33099000 ¤ 51.80 ¤ 0.01 3.8E-4
C 7/17/17 ¤ 51.99 ¤ 52.39 ¤ 51.78 ¤ 51.79 34814200 ¤ 51.76 -¤ 0.03 -7.7E-4
C 7/18/17 ¤ 52.16 ¤ 52.70 ¤ 52.05 ¤ 52.69 33211400 ¤ 52.66 ¤ 0.89 0.01737
C 7/19/17 ¤ 52.63 ¤ 52.65 ¤ 52.15 ¤ 52.35 21762600 ¤ 52.32 -¤ 0.33 -0.00645
C 7/22/17 ¤ 52.38 ¤ 53.00 ¤ 52.16 ¤ 53.00 20047200 ¤ 52.97 ¤ 0.64 0.01241
C 7/23/17 ¤ 53.17 ¤ 53.30 ¤ 52.66 ¤ 52.88 19492100 ¤ 52.85 -¤ 0.11 -0.00226
C 7/24/17 ¤ 52.98 ¤ 53.17 ¤ 52.11 ¤ 52.19 22674500 ¤ 52.16 -¤ 0.69 -0.01304
C 7/25/17 ¤ 51.98 ¤ 52.70 ¤ 51.40 ¤ 52.66 23057000 ¤ 52.63 ¤ 0.46 0.009
C 7/26/17 ¤ 52.42 ¤ 52.46 ¤ 51.82 ¤ 52.21 16248100 ¤ 52.18 -¤ 0.44 -0.00854
C 7/29/17 ¤ 51.90 ¤ 51.95 ¤ 51.30 ¤ 51.64 16327800 ¤ 51.61 -¤ 0.57 -0.01091
C 7/30/17 ¤ 51.82 ¤ 52.00 ¤ 51.49 ¤ 51.78 16099700 ¤ 51.75 ¤ 0.14 0.00271
C 7/31/17 ¤ 51.71 ¤ 52.96 ¤ 51.71 ¤ 52.14 27860500 ¤ 52.11 ¤ 0.35 0.00695
C 8/1/17 ¤ 52.84 ¤ 53.20 ¤ 52.74 ¤ 52.86 20583300 ¤ 52.84 ¤ 0.71 0.0138
C 8/2/17 ¤ 52.84 ¤ 53.05 ¤ 52.50 ¤ 53.00 15440000 ¤ 52.98 ¤ 0.14 0.00264
C 8/5/17 ¤ 52.93 ¤ 53.11 ¤ 52.75 ¤ 52.87 10699700 ¤ 52.85 -¤ 0.13 -0.00245
C 8/6/17 ¤ 52.59 ¤ 52.69 ¤ 51.40 ¤ 51.48 23692600 ¤ 51.46 -¤ 1.39 -0.02629
C 8/7/17 ¤ 51.01 ¤ 51.64 ¤ 50.80 ¤ 51.50 18613400 ¤ 51.48 ¤ 0.02 3.8E-4
C 8/8/17 ¤ 52.09 ¤ 52.12 ¤ 51.07 ¤ 51.78 18623800 ¤ 51.76 ¤ 0.28 0.00543
C 8/9/17 ¤ 51.72 ¤ 52.00 ¤ 51.24 ¤ 51.32 15613000 ¤ 51.30 -¤ 0.46 -0.00888
C 8/12/17 ¤ 51.00 ¤ 51.12 ¤ 50.65 ¤ 50.90 17413200 ¤ 50.88 -¤ 0.42 -0.00818
C 8/13/17 ¤ 51.04 ¤ 52.15 ¤ 50.74 ¤ 51.77 23814200 ¤ 51.75 ¤ 0.87 0.01709
C 8/14/17 ¤ 51.95 ¤ 52.44 ¤ 51.58 ¤ 51.59 17240200 ¤ 51.57 -¤ 0.18 -0.00347
C 8/15/17 ¤ 51.02 ¤ 51.10 ¤ 50.33 ¤ 50.86 26231400 ¤ 50.84 -¤ 0.73 -0.01415
C 8/16/17 ¤ 50.69 ¤ 51.08 ¤ 50.22 ¤ 50.35 23497000 ¤ 50.33 -¤ 0.50 -0.01002
C 8/19/17 ¤ 50.06 ¤ 50.13 ¤ 49.30 ¤ 49.33 22958800 ¤ 49.31 -¤ 1.02 -0.02025
C 8/20/17 ¤ 49.27 ¤ 50.25 ¤ 48.77 ¤ 49.92 29313400 ¤ 49.90 ¤ 0.59 0.01196
C 8/21/17 ¤ 49.80 ¤ 49.94 ¤ 49.03 ¤ 49.16 30669600 ¤ 49.14 -¤ 0.76 -0.01522
C 8/22/17 ¤ 49.66 ¤ 50.27 ¤ 49.28 ¤ 49.91 22411800 ¤ 49.89 ¤ 0.75 0.01525
C 8/23/17 ¤ 50.11 ¤ 50.33 ¤ 49.69 ¤ 49.83 15302800 ¤ 49.81 -¤ 0.07 -0.0016
C 8/26/17 ¤ 49.80 ¤ 50.34 ¤ 49.60 ¤ 49.60 16604100 ¤ 49.58 -¤ 0.22 -0.00461
C 8/27/17 ¤ 48.84 ¤ 49.34 ¤ 48.16 ¤ 48.24 29854200 ¤ 48.22 -¤ 1.36 -0.02741
C 8/28/17 ¤ 48.05 ¤ 48.93 ¤ 47.64 ¤ 48.31 29616600 ¤ 48.29 ¤ 0.07 0.00145
C 8/29/17 ¤ 48.40 ¤ 48.90 ¤ 48.27 ¤ 48.47 17293800 ¤ 48.45 ¤ 0.15 0.00331
C 8/30/17 ¤ 48.71 ¤ 48.71 ¤ 47.80 ¤ 48.33 24902000 ¤ 48.31 -¤ 0.14 -0.00288
C 9/3/17 ¤ 49.37 ¤ 49.84 ¤ 48.36 ¤ 49.37 28906900 ¤ 49.35 ¤ 1.04 0.02151
C 9/4/17 ¤ 49.31 ¤ 49.95 ¤ 49.12 ¤ 49.60 18949600 ¤ 49.58 ¤ 0.23 0.00465
C 9/5/17 ¤ 49.85 ¤ 50.20 ¤ 49.62 ¤ 49.86 17765800 ¤ 49.84 ¤ 0.25 0.00524
C 9/6/17 ¤ 50.18 ¤ 50.18 ¤ 48.89 ¤ 49.22 24627200 ¤ 49.20 -¤ 0.64 -0.01283
C 9/9/17 ¤ 49.49 ¤ 50.12 ¤ 49.36 ¤ 50.09 22388100 ¤ 50.07 ¤ 0.87 0.01767
C 9/10/17 ¤ 50.74 ¤ 51.53 ¤ 50.54 ¤ 51.09 24843900 ¤ 51.07 ¤ 1.00 0.01996
C 9/11/17 ¤ 51.04 ¤ 51.12 ¤ 50.26 ¤ 50.73 22251600 ¤ 50.71 -¤ 0.36 -0.00704
C 9/12/17 ¤ 50.66 ¤ 50.76 ¤ 49.97 ¤ 50.26 21341600 ¤ 50.24 -¤ 0.46 -0.00926
C 9/13/17 ¤ 50.29 ¤ 50.62 ¤ 50.22 ¤ 50.49 12571800 ¤ 50.47 ¤ 0.23 0.00457
C 9/16/17 ¤ 51.19 ¤ 51.45 ¤ 50.74 ¤ 51.00 19369100 ¤ 50.98 ¤ 0.50 0.0101
C 9/17/17 ¤ 51.15 ¤ 51.28 ¤ 50.87 ¤ 51.20 15469000 ¤ 51.18 ¤ 0.20 0.00392
C 9/18/17 ¤ 51.02 ¤ 52.66 ¤ 50.98 ¤ 52.21 31901700 ¤ 52.19 ¤ 1.01 0.01972
C 9/19/17 ¤ 52.75 ¤ 52.88 ¤ 51.90 ¤ 51.95 25368500 ¤ 51.93 -¤ 0.25 -0.00497
C 9/20/17 ¤ 52.03 ¤ 52.10 ¤ 51.12 ¤ 51.21 28157600 ¤ 51.19 -¤ 0.74 -0.01424
C 9/23/17 ¤ 49.95 ¤ 50.17 ¤ 49.29 ¤ 49.57 34571800 ¤ 49.55 -¤ 1.64 -0.03202
C 9/24/17 ¤ 49.43 ¤ 49.48 ¤ 48.93 ¤ 48.96 26564600 ¤ 48.94 -¤ 0.60 -0.0123
C 9/25/17 ¤ 49.04 ¤ 49.54 ¤ 48.67 ¤ 49.26 26930400 ¤ 49.24 ¤ 0.29 0.00612
C 9/26/17 ¤ 49.27 ¤ 49.49 ¤ 48.50 ¤ 48.93 23345400 ¤ 48.91 -¤ 0.32 -0.00669
C 9/27/17 ¤ 48.76 ¤ 49.20 ¤ 48.69 ¤ 48.89 20243100 ¤ 48.87 -¤ 0.03 -8.1E-4
C 9/30/17 ¤ 48.27 ¤ 48.86 ¤ 47.83 ¤ 48.51 23789300 ¤ 48.49 -¤ 0.38 -0.00777
C 10/1/17 ¤ 48.85 ¤ 49.10 ¤ 48.42 ¤ 48.60 21040400 ¤ 48.58 ¤ 0.09 0.00185
C 10/2/17 ¤ 48.42 ¤ 49.05 ¤ 48.16 ¤ 48.71 23568300 ¤ 48.69 ¤ 0.10 0.00226
C 10/3/17 ¤ 48.81 ¤ 48.98 ¤ 48.03 ¤ 48.40 22013300 ¤ 48.38 -¤ 0.31 -0.00636
C 10/4/17 ¤ 48.45 ¤ 49.19 ¤ 48.38 ¤ 49.14 18436000 ¤ 49.12 ¤ 0.74 0.01528
C 10/7/17 ¤ 48.62 ¤ 48.67 ¤ 48.16 ¤ 48.18 19144300 ¤ 48.16 -¤ 0.96 -0.01953
C 10/8/17 ¤ 48.22 ¤ 48.45 ¤ 47.62 ¤ 47.67 24655300 ¤ 47.65 -¤ 0.50 -0.01058
C 10/9/17 ¤ 47.98 ¤ 48.38 ¤ 47.60 ¤ 47.95 22597700 ¤ 47.93 ¤ 0.28 0.00587
C 10/10/17 ¤ 48.80 ¤ 49.37 ¤ 48.57 ¤ 49.27 23989600 ¤ 49.25 ¤ 1.32 0.02752
C 10/11/17 ¤ 49.35 ¤ 49.36 ¤ 48.70 ¤ 49.22 22990000 ¤ 49.20 -¤ 0.05 -0.00101
C 10/14/17 ¤ 48.83 ¤ 49.90 ¤ 48.55 ¤ 49.60 24765900 ¤ 49.58 ¤ 0.38 0.00772
C 10/15/17 ¤ 49.69 ¤ 49.99 ¤ 48.65 ¤ 48.86 49035600 ¤ 48.84 -¤ 0.74 -0.01491
C 10/16/17 ¤ 49.43 ¤ 50.90 ¤ 49.27 ¤ 50.84 41564100 ¤ 50.82 ¤ 1.98 0.04052
C 10/17/17 ¤ 50.38 ¤ 51.22 ¤ 50.29 ¤ 51.12 28304600 ¤ 51.10 ¤ 0.27 0.0055
C 10/18/17 ¤ 51.37 ¤ 51.37 ¤ 50.81 ¤ 51.15 24565300 ¤ 51.13 ¤ 0.03 5.8E-4
C 10/21/17 ¤ 51.19 ¤ 51.57 ¤ 51.00 ¤ 51.03 18703100 ¤ 51.01 -¤ 0.11 -0.00234
C 10/22/17 ¤ 51.32 ¤ 51.39 ¤ 50.58 ¤ 50.76 27816600 ¤ 50.74 -¤ 0.27 -0.00529
C 10/23/17 ¤ 50.47 ¤ 50.53 ¤ 49.92 ¤ 50.19 19530800 ¤ 50.17 -¤ 0.57 -0.01122
C 10/24/17 ¤ 50.27 ¤ 50.31 ¤ 49.77 ¤ 50.15 20034600 ¤ 50.13 -¤ 0.03 -7.9E-4
C 10/25/17 ¤ 50.03 ¤ 50.26 ¤ 49.95 ¤ 50.06 16736600 ¤ 50.04 -¤ 0.08 -0.00179
C 10/28/17 ¤ 50.01 ¤ 50.33 ¤ 49.96 ¤ 50.15 15543300 ¤ 50.13 ¤ 0.08 0.00179
C 10/29/17 ¤ 50.27 ¤ 50.46 ¤ 50.07 ¤ 50.22 16416100 ¤ 50.20 ¤ 0.07 0.00139
C 10/30/17 ¤ 50.50 ¤ 50.50 ¤ 49.59 ¤ 49.89 22429200 ¤ 49.87 -¤ 0.32 -0.00657
C 10/31/17 ¤ 49.74 ¤ 49.74 ¤ 48.77 ¤ 48.78 25056900 ¤ 48.77 -¤ 1.11 -0.02224
C 11/1/17 ¤ 48.87 ¤ 49.02 ¤ 48.61 ¤ 48.74 19004100 ¤ 48.73 -¤ 0.03 -8.2E-4
C 11/4/17 ¤ 48.84 ¤ 49.14 ¤ 48.58 ¤ 48.63 16513900 ¤ 48.62 -¤ 0.10 -0.00225
C 11/5/17 ¤ 48.50 ¤ 48.62 ¤ 48.23 ¤ 48.38 18394200 ¤ 48.37 -¤ 0.25 -0.00514
C 11/6/17 ¤ 48.76 ¤ 48.82 ¤ 48.39 ¤ 48.62 17621500 ¤ 48.61 ¤ 0.23 0.00496
C 11/7/17 ¤ 48.93 ¤ 49.13 ¤ 48.35 ¤ 48.35 26954900 ¤ 48.34 -¤ 0.26 -0.00555
C 11/8/17 ¤ 48.47 ¤ 50.17 ¤ 48.47 ¤ 49.94 35134400 ¤ 49.93 ¤ 1.59 0.03288
C 11/11/17 ¤ 49.79 ¤ 50.30 ¤ 49.36 ¤ 50.17 16831200 ¤ 50.16 ¤ 0.23 0.0046
C 11/12/17 ¤ 50.00 ¤ 50.01 ¤ 49.35 ¤ 49.52 21627500 ¤ 49.51 -¤ 0.64 -0.01295
C 11/13/17 ¤ 49.28 ¤ 49.99 ¤ 49.02 ¤ 49.99 23536400 ¤ 49.98 ¤ 0.46 0.00949
C 11/14/17 ¤ 50.01 ¤ 50.29 ¤ 49.55 ¤ 50.21 21758300 ¤ 50.20 ¤ 0.21 0.0044
C 11/15/17 ¤ 50.19 ¤ 50.78 ¤ 50.04 ¤ 50.40 22217400 ¤ 50.39 ¤ 0.18 0.00378
C 11/18/17 ¤ 50.80 ¤ 51.40 ¤ 50.57 ¤ 50.79 26353400 ¤ 50.78 ¤ 0.39 0.00773
C 11/19/17 ¤ 50.76 ¤ 51.44 ¤ 50.61 ¤ 51.17 20113300 ¤ 51.16 ¤ 0.38 0.00748
C 11/20/17 ¤ 51.05 ¤ 51.29 ¤ 50.62 ¤ 50.77 18347200 ¤ 50.76 -¤ 0.39 -0.00781
C 11/21/17 ¤ 50.86 ¤ 51.97 ¤ 50.78 ¤ 51.73 22868900 ¤ 51.72 ¤ 0.95 0.0189
C 11/22/17 ¤ 51.94 ¤ 52.54 ¤ 51.84 ¤ 52.41 26051300 ¤ 52.40 ¤ 0.68 0.01314
C 11/25/17 ¤ 52.49 ¤ 53.68 ¤ 52.48 ¤ 53.29 32610000 ¤ 53.28 ¤ 0.88 0.01679
C 11/26/17 ¤ 53.10 ¤ 53.46 ¤ 52.96 ¤ 53.01 17661000 ¤ 53.00 -¤ 0.28 -0.00525
C 11/27/17 ¤ 52.97 ¤ 53.26 ¤ 52.90 ¤ 53.05 13075200 ¤ 53.04 ¤ 0.03 7.5E-4
C 11/29/17 ¤ 53.11 ¤ 53.59 ¤ 52.86 ¤ 52.92 10952100 ¤ 52.91 -¤ 0.12 -0.00245
C 12/2/17 ¤ 52.96 ¤ 53.41 ¤ 52.53 ¤ 52.62 19854900 ¤ 52.61 -¤ 0.30 -0.00566
C 12/3/17 ¤ 52.47 ¤ 52.76 ¤ 51.73 ¤ 52.13 20588400 ¤ 52.12 -¤ 0.48 -0.00931
C 12/4/17 ¤ 51.14 ¤ 52.31 ¤ 51.05 ¤ 52.04 32108800 ¤ 52.03 -¤ 0.09 -0.00172
C 12/5/17 ¤ 51.61 ¤ 51.80 ¤ 50.95 ¤ 51.06 23556900 ¤ 51.05 -¤ 0.97 -0.01883
C 12/6/17 ¤ 51.74 ¤ 51.99 ¤ 51.20 ¤ 51.49 19714300 ¤ 51.48 ¤ 0.43 0.00842
C 12/9/17 ¤ 51.94 ¤ 52.46 ¤ 51.92 ¤ 52.11 16653500 ¤ 52.10 ¤ 0.61 0.01204
C 12/10/17 ¤ 51.95 ¤ 52.61 ¤ 51.69 ¤ 51.74 20025700 ¤ 51.73 -¤ 0.36 -0.0071
C 12/11/17 ¤ 51.62 ¤ 51.65 ¤ 50.53 ¤ 50.71 24600000 ¤ 50.70 -¤ 1.03 -0.0199
C 12/12/17 ¤ 51.00 ¤ 51.14 ¤ 50.27 ¤ 50.91 27240800 ¤ 50.90 ¤ 0.19 0.00394
C 12/13/17 ¤ 50.98 ¤ 51.19 ¤ 50.68 ¤ 50.97 16743600 ¤ 50.96 ¤ 0.06 0.00117
C 12/16/17 ¤ 51.39 ¤ 51.61 ¤ 50.82 ¤ 50.90 20312000 ¤ 50.89 -¤ 0.07 -0.00137
C 12/17/17 ¤ 51.00 ¤ 51.05 ¤ 50.55 ¤ 50.69 17951700 ¤ 50.68 -¤ 0.21 -0.00412
C 12/18/17 ¤ 50.81 ¤ 52.07 ¤ 50.33 ¤ 51.96 32921300 ¤ 51.95 ¤ 1.27 0.02505
C 12/19/17 ¤ 51.73 ¤ 52.13 ¤ 51.45 ¤ 51.88 20156300 ¤ 51.87 -¤ 0.07 -0.00153
C 12/20/17 ¤ 52.03 ¤ 52.44 ¤ 51.90 ¤ 52.21 27871300 ¤ 52.20 ¤ 0.32 0.00636
C 12/23/17 ¤ 52.49 ¤ 52.64 ¤ 52.22 ¤ 52.41 13627500 ¤ 52.40 ¤ 0.19 0.00383
C 12/24/17 ¤ 52.36 ¤ 52.47 ¤ 52.08 ¤ 52.43 5302600 ¤ 52.42 ¤ 0.02 3.8E-4
C 12/26/17 ¤ 52.62 ¤ 52.69 ¤ 52.20 ¤ 52.35 8882900 ¤ 52.34 -¤ 0.07 -0.00152
C 12/27/17 ¤ 52.36 ¤ 52.41 ¤ 52.19 ¤ 52.26 11814500 ¤ 52.25 -¤ 0.09 -0.00171
C 12/30/17 ¤ 52.25 ¤ 52.44 ¤ 51.83 ¤ 51.92 11506000 ¤ 51.91 -¤ 0.33 -0.0065
C 12/31/17 ¤ 51.96 ¤ 52.12 ¤ 51.81 ¤ 52.11 10706800 ¤ 52.10 ¤ 0.18 0.00365
C 1/2/18 ¤ 52.03 ¤ 52.40 ¤ 51.81 ¤ 52.27 16479700 ¤ 52.26 ¤ 0.16 0.00307
C 1/3/18 ¤ 52.39 ¤ 53.47 ¤ 52.31 ¤ 53.40 26884900 ¤ 53.39 ¤ 1.13 0.02161
C 1/6/18 ¤ 53.62 ¤ 54.29 ¤ 53.43 ¤ 53.81 28503100 ¤ 53.80 ¤ 0.41 0.00767
C 1/7/18 ¤ 54.59 ¤ 54.72 ¤ 53.78 ¤ 54.18 28840400 ¤ 54.17 ¤ 0.36 0.00687
C 1/8/18 ¤ 54.29 ¤ 55.00 ¤ 54.20 ¤ 54.81 25989800 ¤ 54.80 ¤ 0.63 0.01162
C 1/9/18 ¤ 55.00 ¤ 55.28 ¤ 54.76 ¤ 55.20 21803700 ¤ 55.19 ¤ 0.39 0.00711
C 1/10/18 ¤ 55.03 ¤ 55.09 ¤ 54.30 ¤ 54.72 22485900 ¤ 54.71 -¤ 0.48 -0.00869
C 1/13/18 ¤ 54.46 ¤ 54.66 ¤ 53.44 ¤ 53.72 21110300 ¤ 53.71 -¤ 1.00 -0.01827
C 1/14/18 ¤ 54.13 ¤ 54.40 ¤ 53.63 ¤ 53.95 17771000 ¤ 53.94 ¤ 0.23 0.00428
C 1/15/18 ¤ 54.52 ¤ 55.17 ¤ 54.36 ¤ 54.99 33688100 ¤ 54.98 ¤ 1.04 0.01927
C 1/16/18 ¤ 53.56 ¤ 53.56 ¤ 52.35 ¤ 52.60 62946800 ¤ 52.59 -¤ 2.39 -0.04346
C 1/17/18 ¤ 52.65 ¤ 52.92 ¤ 52.13 ¤ 52.27 33934500 ¤ 52.26 -¤ 0.32 -0.00627
C 1/21/18 ¤ 52.50 ¤ 53.00 ¤ 51.56 ¤ 51.85 27567400 ¤ 51.84 -¤ 0.42 -0.00803
C 1/22/18 ¤ 52.01 ¤ 52.13 ¤ 51.51 ¤ 51.90 20841100 ¤ 51.89 ¤ 0.04 9.6E-4
C 1/23/18 ¤ 51.65 ¤ 51.65 ¤ 50.55 ¤ 50.72 34832200 ¤ 50.71 -¤ 1.18 -0.02273
C 1/24/18 ¤ 50.05 ¤ 50.17 ¤ 49.08 ¤ 49.33 59057100 ¤ 49.32 -¤ 1.39 -0.0274
C 1/27/18 ¤ 49.10 ¤ 49.66 ¤ 48.36 ¤ 48.81 39675300 ¤ 48.80 -¤ 0.51 -0.01054
C 1/28/18 ¤ 49.29 ¤ 49.86 ¤ 49.29 ¤ 49.60 24780900 ¤ 49.59 ¤ 0.78 0.01618
C 1/29/18 ¤ 48.92 ¤ 49.36 ¤ 47.70 ¤ 48.08 54018100 ¤ 48.07 -¤ 1.52 -0.03064
C 1/30/18 ¤ 48.46 ¤ 48.70 ¤ 47.78 ¤ 48.30 39940700 ¤ 48.30 ¤ 0.21 0.00457
C 1/31/18 ¤ 47.51 ¤ 48.20 ¤ 47.29 ¤ 47.43 33425100 ¤ 47.43 -¤ 0.86 -0.01801
C 2/3/18 ¤ 47.84 ¤ 47.86 ¤ 46.19 ¤ 46.34 42977600 ¤ 46.34 -¤ 1.09 -0.02298
C 2/4/18 ¤ 47.00 ¤ 47.50 ¤ 46.68 ¤ 46.78 31286900 ¤ 46.78 ¤ 0.43 0.00949
C 2/5/18 ¤ 46.76 ¤ 47.37 ¤ 46.31 ¤ 47.06 32535500 ¤ 47.06 ¤ 0.28 0.00598
C 2/6/18 ¤ 47.40 ¤ 48.27 ¤ 47.27 ¤ 48.25 33905600 ¤ 48.25 ¤ 1.19 0.02528
C 2/7/18 ¤ 49.09 ¤ 49.39 ¤ 48.52 ¤ 49.34 37875700 ¤ 49.34 ¤ 1.09 0.02259
C 2/10/18 ¤ 49.55 ¤ 49.73 ¤ 48.83 ¤ 49.32 19630100 ¤ 49.32 -¤ 0.02 -4.0E-4
C 2/11/18 ¤ 49.24 ¤ 49.86 ¤ 48.96 ¤ 49.66 22982800 ¤ 49.66 ¤ 0.33 0.00689
C 2/12/18 ¤ 49.78 ¤ 50.15 ¤ 49.65 ¤ 49.96 23626300 ¤ 49.96 ¤ 0.30 0.00604
C 2/13/18 ¤ 49.07 ¤ 49.93 ¤ 49.05 ¤ 49.86 20639800 ¤ 49.86 -¤ 0.10 -0.002
C 2/14/18 ¤ 49.57 ¤ 49.82 ¤ 49.41 ¤ 49.52 18780600 ¤ 49.52 -¤ 0.33 -0.00681
C 2/18/18 ¤ 49.54 ¤ 49.91 ¤ 49.36 ¤ 49.38 16217800 ¤ 49.38 -¤ 0.14 -0.00282
C 2/19/18 ¤ 49.01 ¤ 49.31 ¤ 48.19 ¤ 48.19 30294400 ¤ 48.19 -¤ 1.19 -0.02409
C 2/20/18 ¤ 48.48 ¤ 48.54 ¤ 47.89 ¤ 48.13 25234100 ¤ 48.13 -¤ 0.05 -0.00124
C 2/21/18 ¤ 48.22 ¤ 48.50 ¤ 48.10 ¤ 48.26 26881700 ¤ 48.26 ¤ 0.12 0.0027
C 2/24/18 ¤ 48.33 ¤ 49.48 ¤ 48.31 ¤ 48.98 23874000 ¤ 48.98 ¤ 0.71 0.01491
C 2/25/18 ¤ 48.94 ¤ 49.06 ¤ 48.30 ¤ 48.40 20495500 ¤ 48.40 -¤ 0.57 -0.01184
C 2/26/18 ¤ 48.43 ¤ 48.61 ¤ 47.68 ¤ 48.32 28822100 ¤ 48.32 -¤ 0.07 -0.00165
C 2/27/18 ¤ 48.09 ¤ 48.69 ¤ 47.96 ¤ 48.69 18598300 ¤ 48.69 ¤ 0.36 0.00765
C 2/28/18 ¤ 48.27 ¤ 49.29 ¤ 48.11 ¤ 48.63 31732000 ¤ 48.63 -¤ 0.05 -0.00123
C 3/3/18 ¤ 47.80 ¤ 48.25 ¤ 47.55 ¤ 47.61 28678000 ¤ 47.61 -¤ 1.02 -0.02097
C 3/4/18 ¤ 48.33 ¤ 48.96 ¤ 48.14 ¤ 48.83 23940500 ¤ 48.83 ¤ 1.22 0.02562
C 3/5/18 ¤ 49.04 ¤ 49.92 ¤ 48.96 ¤ 49.42 23620700 ¤ 49.42 ¤ 0.59 0.01208
C 3/6/18 ¤ 49.90 ¤ 50.19 ¤ 49.68 ¤ 49.71 26967000 ¤ 49.71 ¤ 0.28 0.00586
C 3/7/18 ¤ 50.21 ¤ 50.41 ¤ 49.37 ¤ 49.62 25775500 ¤ 49.62 -¤ 0.09 -0.00181
C 3/10/18 ¤ 49.16 ¤ 49.61 ¤ 49.08 ¤ 49.57 15397100 ¤ 49.57 -¤ 0.04 -0.001
C 3/11/18 ¤ 49.78 ¤ 49.82 ¤ 48.40 ¤ 48.43 33244300 ¤ 48.43 -¤ 1.14 -0.02299
COST 1/3/16 ¤ 84.28 ¤ 85.08 ¤ 84.16 ¤ 84.60 2339500 ¤ 77.05 ¤ 1.28 0.01536
COST 1/4/16 ¤ 84.67 ¤ 84.95 ¤ 84.01 ¤ 84.07 2260200 ¤ 76.56 -¤ 0.53 -0.00626
COST 1/5/16 ¤ 83.57 ¤ 83.64 ¤ 82.10 ¤ 83.26 3590500 ¤ 75.83 -¤ 0.80 -0.00963
COST 1/6/16 ¤ 83.17 ¤ 83.17 ¤ 81.12 ¤ 81.13 3397400 ¤ 73.89 -¤ 2.13 -0.02558
COST 1/9/16 ¤ 80.34 ¤ 81.00 ¤ 78.81 ¤ 79.01 4798300 ¤ 71.95 -¤ 2.11 -0.02613
COST 1/10/16 ¤ 79.37 ¤ 79.72 ¤ 79.13 ¤ 79.15 3647500 ¤ 72.08 ¤ 0.14 0.00177
COST 1/11/16 ¤ 79.32 ¤ 80.16 ¤ 78.98 ¤ 79.99 2415500 ¤ 72.85 ¤ 0.83 0.01061
COST 1/12/16 ¤ 80.19 ¤ 80.47 ¤ 79.77 ¤ 79.95 2502900 ¤ 72.81 -¤ 0.03 -5.0E-4
COST 1/13/16 ¤ 79.87 ¤ 80.79 ¤ 79.29 ¤ 80.61 2658200 ¤ 73.41 ¤ 0.65 0.00825
COST 1/17/16 ¤ 81.24 ¤ 81.75 ¤ 80.61 ¤ 81.42 2747800 ¤ 74.15 ¤ 0.81 0.01004
COST 1/18/16 ¤ 81.29 ¤ 81.76 ¤ 80.59 ¤ 81.76 2418100 ¤ 74.46 ¤ 0.34 0.00417
COST 1/19/16 ¤ 81.70 ¤ 81.75 ¤ 81.11 ¤ 81.21 1994100 ¤ 73.96 -¤ 0.55 -0.00672
COST 1/20/16 ¤ 81.30 ¤ 81.68 ¤ 80.89 ¤ 81.41 2304400 ¤ 74.14 ¤ 0.20 0.00246
COST 1/23/16 ¤ 81.30 ¤ 82.00 ¤ 81.22 ¤ 81.64 1916800 ¤ 74.35 ¤ 0.23 0.00282
COST 1/24/16 ¤ 81.26 ¤ 81.88 ¤ 81.15 ¤ 81.73 1642900 ¤ 74.43 ¤ 0.09 0.0011
COST 1/25/16 ¤ 81.39 ¤ 82.80 ¤ 81.23 ¤ 82.72 2558300 ¤ 75.33 ¤ 0.98 0.01211
COST 1/26/16 ¤ 82.83 ¤ 83.08 ¤ 81.80 ¤ 82.06 1952500 ¤ 74.73 -¤ 0.65 -0.00797
COST 1/27/16 ¤ 82.13 ¤ 82.44 ¤ 81.38 ¤ 81.62 2312100 ¤ 74.33 -¤ 0.43 -0.00536
COST 1/30/16 ¤ 81.20 ¤ 81.67 ¤ 81.00 ¤ 81.44 1973300 ¤ 74.17 -¤ 0.18 -0.0022
COST 1/31/16 ¤ 81.77 ¤ 82.30 ¤ 81.12 ¤ 82.27 1844900 ¤ 74.92 ¤ 0.82 0.01019
COST 2/1/16 ¤ 82.92 ¤ 83.94 ¤ 82.78 ¤ 83.22 3036300 ¤ 75.79 ¤ 0.95 0.01154
COST 2/2/16 ¤ 83.76 ¤ 85.89 ¤ 83.76 ¤ 85.51 4697900 ¤ 77.87 ¤ 2.29 0.02751
COST 2/3/16 ¤ 86.11 ¤ 86.18 ¤ 84.97 ¤ 85.36 2347900 ¤ 77.74 -¤ 0.15 -0.00175
COST 2/6/16 ¤ 84.67 ¤ 85.20 ¤ 84.65 ¤ 85.04 1379000 ¤ 77.45 -¤ 0.31 -0.00374
COST 2/7/16 ¤ 84.66 ¤ 85.00 ¤ 84.38 ¤ 84.56 1574900 ¤ 77.01 -¤ 0.48 -0.00564
COST 2/8/16 ¤ 84.45 ¤ 84.59 ¤ 83.85 ¤ 84.28 1662600 ¤ 76.97 -¤ 0.28 -0.00331
COST 2/9/16 ¤ 84.27 ¤ 84.60 ¤ 84.07 ¤ 84.53 1317300 ¤ 77.20 ¤ 0.25 0.00296
COST 2/10/16 ¤ 84.12 ¤ 84.31 ¤ 83.68 ¤ 84.20 1689300 ¤ 76.90 -¤ 0.32 -0.0039
COST 2/13/16 ¤ 84.55 ¤ 84.61 ¤ 83.24 ¤ 83.87 1556200 ¤ 76.60 -¤ 0.32 -0.00391
COST 2/14/16 ¤ 83.47 ¤ 84.10 ¤ 83.30 ¤ 84.10 1186000 ¤ 76.81 ¤ 0.22 0.00274
COST 2/15/16 ¤ 84.48 ¤ 84.52 ¤ 83.04 ¤ 83.24 1570300 ¤ 76.02 -¤ 0.85 -0.01022
COST 2/16/16 ¤ 83.51 ¤ 84.05 ¤ 83.51 ¤ 84.05 1771900 ¤ 76.76 ¤ 0.81 0.00973
COST 2/17/16 ¤ 83.94 ¤ 84.51 ¤ 83.80 ¤ 84.47 1966300 ¤ 77.15 ¤ 0.42 0.00499
COST 2/21/16 ¤ 84.60 ¤ 84.69 ¤ 83.65 ¤ 84.26 2345800 ¤ 76.95 -¤ 0.20 -0.00248
COST 2/22/16 ¤ 84.35 ¤ 84.74 ¤ 83.72 ¤ 84.31 1955300 ¤ 77.00 ¤ 0.04 5.9E-4
COST 2/23/16 ¤ 84.31 ¤ 84.96 ¤ 83.80 ¤ 84.77 1996900 ¤ 77.42 ¤ 0.45 0.00545
COST 2/24/16 ¤ 84.99 ¤ 84.99 ¤ 84.05 ¤ 84.40 1262000 ¤ 77.08 -¤ 0.36 -0.00436
COST 2/27/16 ¤ 84.17 ¤ 85.25 ¤ 84.01 ¤ 85.09 2344500 ¤ 77.71 ¤ 0.68 0.00817
COST 2/28/16 ¤ 85.03 ¤ 85.86 ¤ 84.58 ¤ 85.27 3529700 ¤ 77.88 ¤ 0.17 0.00211
COST 2/29/16 ¤ 86.19 ¤ 87.20 ¤ 85.73 ¤ 86.06 5345100 ¤ 78.60 ¤ 0.79 0.00926
COST 3/1/16 ¤ 86.54 ¤ 86.79 ¤ 85.69 ¤ 86.16 3051100 ¤ 78.69 ¤ 0.09 0.00116
COST 3/2/16 ¤ 85.71 ¤ 86.30 ¤ 85.71 ¤ 86.23 1956300 ¤ 78.75 ¤ 0.07 8.1E-4
COST 3/5/16 ¤ 86.00 ¤ 87.67 ¤ 85.83 ¤ 87.63 3040500 ¤ 80.03 ¤ 1.39 0.01623
COST 3/6/16 ¤ 87.11 ¤ 87.95 ¤ 86.95 ¤ 87.58 3181300 ¤ 79.99 -¤ 0.04 -5.7E-4
COST 3/7/16 ¤ 87.90 ¤ 87.93 ¤ 87.20 ¤ 87.89 2173900 ¤ 80.27 ¤ 0.31 0.00353
COST 3/8/16 ¤ 88.01 ¤ 88.50 ¤ 87.84 ¤ 88.30 1614200 ¤ 80.64 ¤ 0.40 0.00466
COST 3/9/16 ¤ 88.47 ¤ 89.52 ¤ 88.38 ¤ 89.34 1724100 ¤ 81.59 ¤ 1.04 0.01177
COST 3/12/16 ¤ 89.28 ¤ 89.72 ¤ 89.06 ¤ 89.43 1354700 ¤ 81.68 ¤ 0.09 0.001
COST 3/13/16 ¤ 89.78 ¤ 90.00 ¤ 89.29 ¤ 89.98 1735400 ¤ 82.18 ¤ 0.54 0.00615
COST 3/14/16 ¤ 89.47 ¤ 90.96 ¤ 89.46 ¤ 90.90 2066800 ¤ 83.02 ¤ 0.92 0.01022
COST 3/15/16 ¤ 90.82 ¤ 91.60 ¤ 90.27 ¤ 91.46 1834300 ¤ 83.53 ¤ 0.55 0.00616
COST 3/16/16 ¤ 91.26 ¤ 91.50 ¤ 90.26 ¤ 90.44 3556600 ¤ 82.60 -¤ 1.02 -0.01115
COST 3/19/16 ¤ 90.75 ¤ 90.76 ¤ 89.58 ¤ 90.02 1608300 ¤ 82.22 -¤ 0.42 -0.00464
COST 3/20/16 ¤ 89.90 ¤ 90.49 ¤ 89.58 ¤ 90.26 1500400 ¤ 82.43 ¤ 0.24 0.00266
COST 3/21/16 ¤ 90.36 ¤ 90.95 ¤ 90.21 ¤ 90.64 1693900 ¤ 82.78 ¤ 0.37 0.00421
COST 3/22/16 ¤ 90.25 ¤ 91.09 ¤ 90.05 ¤ 90.50 1499300 ¤ 82.65 -¤ 0.14 -0.00154
COST 3/23/16 ¤ 90.49 ¤ 90.63 ¤ 89.83 ¤ 90.27 1601400 ¤ 82.44 -¤ 0.23 -0.00254
COST 3/26/16 ¤ 90.63 ¤ 91.53 ¤ 90.38 ¤ 91.52 1884800 ¤ 83.59 ¤ 1.25 0.01384
COST 3/27/16 ¤ 91.53 ¤ 91.78 ¤ 90.97 ¤ 91.28 1310700 ¤ 83.37 -¤ 0.23 -0.00262
COST 3/28/16 ¤ 91.24 ¤ 91.49 ¤ 90.13 ¤ 90.62 1609000 ¤ 82.76 -¤ 0.65 -0.00723
COST 3/29/16 ¤ 90.16 ¤ 90.72 ¤ 89.33 ¤ 89.84 2245600 ¤ 82.05 -¤ 0.78 -0.0086
COST 3/30/16 ¤ 90.04 ¤ 91.15 ¤ 90.01 ¤ 90.80 2556600 ¤ 82.93 ¤ 0.95 0.01068
COST 4/2/16 ¤ 90.94 ¤ 92.10 ¤ 90.83 ¤ 91.84 2705100 ¤ 83.88 ¤ 1.04 0.01145
COST 4/3/16 ¤ 91.45 ¤ 91.76 ¤ 90.01 ¤ 90.39 2823000 ¤ 82.55 -¤ 1.45 -0.01578
COST 4/4/16 ¤ 90.14 ¤ 90.50 ¤ 88.97 ¤ 89.04 2529400 ¤ 81.32 -¤ 1.34 -0.01493
COST 4/5/16 ¤ 87.41 ¤ 88.87 ¤ 87.40 ¤ 88.65 2752600 ¤ 80.96 -¤ 0.39 -0.00438
COST 4/9/16 ¤ 87.68 ¤ 88.14 ¤ 87.03 ¤ 87.88 1817700 ¤ 80.26 -¤ 0.77 -0.00868
COST 4/10/16 ¤ 87.54 ¤ 87.59 ¤ 86.37 ¤ 86.89 2812100 ¤ 79.36 -¤ 0.98 -0.01126
COST 4/11/16 ¤ 87.50 ¤ 87.59 ¤ 87.06 ¤ 87.32 1912600 ¤ 79.75 ¤ 0.42 0.00494
COST 4/12/16 ¤ 87.51 ¤ 87.56 ¤ 86.95 ¤ 87.18 2509800 ¤ 79.62 -¤ 0.13 -0.0016
COST 4/13/16 ¤ 86.91 ¤ 87.14 ¤ 86.03 ¤ 86.32 2737800 ¤ 78.84 -¤ 0.86 -0.00986
COST 4/16/16 ¤ 86.66 ¤ 87.12 ¤ 86.30 ¤ 86.88 1956700 ¤ 79.35 ¤ 0.56 0.00648
COST 4/17/16 ¤ 87.17 ¤ 87.86 ¤ 87.14 ¤ 87.67 1732900 ¤ 80.07 ¤ 0.79 0.00909
COST 4/18/16 ¤ 87.30 ¤ 88.49 ¤ 87.19 ¤ 88.07 1620100 ¤ 80.43 ¤ 0.39 0.00456
COST 4/19/16 ¤ 87.94 ¤ 87.94 ¤ 86.69 ¤ 87.12 1762800 ¤ 79.57 -¤ 0.94 -0.01078
COST 4/20/16 ¤ 87.38 ¤ 88.07 ¤ 87.26 ¤ 87.58 2203100 ¤ 79.99 ¤ 0.45 0.00528
COST 4/23/16 ¤ 87.22 ¤ 87.30 ¤ 86.39 ¤ 86.62 1712500 ¤ 79.11 -¤ 0.95 -0.01096
COST 4/24/16 ¤ 86.81 ¤ 87.20 ¤ 86.22 ¤ 86.43 1796800 ¤ 78.94 -¤ 0.18 -0.00219
COST 4/25/16 ¤ 86.77 ¤ 87.45 ¤ 86.52 ¤ 87.28 2301900 ¤ 79.71 ¤ 0.84 0.00983
COST 4/26/16 ¤ 87.26 ¤ 88.46 ¤ 87.00 ¤ 88.08 2443100 ¤ 80.44 ¤ 0.79 0.00916
COST 4/27/16 ¤ 88.39 ¤ 89.22 ¤ 88.14 ¤ 88.69 1597500 ¤ 81.00 ¤ 0.60 0.00692
COST 4/30/16 ¤ 88.70 ¤ 89.00 ¤ 88.13 ¤ 88.18 1790700 ¤ 80.53 -¤ 0.50 -0.00575
COST 5/1/16 ¤ 86.91 ¤ 88.00 ¤ 86.38 ¤ 86.97 2970500 ¤ 79.43 -¤ 1.21 -0.01372
COST 5/2/16 ¤ 86.89 ¤ 86.95 ¤ 86.24 ¤ 86.64 2432800 ¤ 79.13 -¤ 0.32 -0.00379
COST 5/3/16 ¤ 85.86 ¤ 85.94 ¤ 83.94 ¤ 84.24 4696600 ¤ 76.94 -¤ 2.40 -0.0277
COST 5/4/16 ¤ 84.21 ¤ 84.43 ¤ 83.32 ¤ 83.39 2796800 ¤ 76.16 -¤ 0.84 -0.01009
COST 5/7/16 ¤ 83.38 ¤ 83.74 ¤ 83.00 ¤ 83.15 2042900 ¤ 75.94 -¤ 0.23 -0.00287
COST 5/8/16 ¤ 83.02 ¤ 83.32 ¤ 81.98 ¤ 82.64 2609500 ¤ 75.47 -¤ 0.51 -0.00613
COST 5/9/16 ¤ 82.22 ¤ 83.10 ¤ 82.10 ¤ 82.62 2416000 ¤ 75.46 -¤ 0.01 -2.4E-4
COST 5/10/16 ¤ 83.40 ¤ 84.36 ¤ 83.11 ¤ 83.88 2600000 ¤ 76.61 ¤ 1.25 0.01525
COST 5/11/16 ¤ 83.84 ¤ 85.05 ¤ 83.70 ¤ 84.60 2863800 ¤ 77.27 ¤ 0.71 0.00858
COST 5/14/16 ¤ 84.26 ¤ 84.72 ¤ 83.76 ¤ 84.30 1656500 ¤ 76.99 -¤ 0.29 -0.00354
COST 5/15/16 ¤ 84.10 ¤ 85.14 ¤ 84.08 ¤ 84.58 2165200 ¤ 77.25 ¤ 0.28 0.00332
COST 5/16/16 ¤ 84.88 ¤ 85.26 ¤ 84.57 ¤ 84.91 2149600 ¤ 77.55 ¤ 0.32 0.0039
COST 5/17/16 ¤ 84.86 ¤ 85.21 ¤ 83.47 ¤ 83.47 2022500 ¤ 76.23 -¤ 1.44 -0.01695
COST 5/18/16 ¤ 83.70 ¤ 84.19 ¤ 82.66 ¤ 82.94 3152700 ¤ 75.75 -¤ 0.53 -0.00634
COST 5/21/16 ¤ 83.19 ¤ 83.88 ¤ 82.75 ¤ 83.73 1598800 ¤ 76.47 ¤ 0.79 0.00952
COST 5/22/16 ¤ 83.47 ¤ 84.26 ¤ 83.01 ¤ 83.38 2244800 ¤ 76.15 -¤ 0.35 -0.00418
COST 5/23/16 ¤ 82.98 ¤ 83.36 ¤ 82.26 ¤ 83.31 2915900 ¤ 76.34 -¤ 0.06 -8.3E-4
COST 5/24/16 ¤ 84.25 ¤ 85.27 ¤ 83.48 ¤ 84.48 3558300 ¤ 77.41 ¤ 1.17 0.01404
COST 5/25/16 ¤ 84.90 ¤ 85.07 ¤ 84.00 ¤ 84.48 2379600 ¤ 77.41 ¤ 0.00 0.0
COST 5/29/16 ¤ 85.11 ¤ 86.68 ¤ 85.08 ¤ 86.64 3151400 ¤ 79.39 ¤ 2.16 0.02556
COST 5/30/16 ¤ 85.90 ¤ 86.43 ¤ 85.77 ¤ 85.81 3111900 ¤ 78.63 -¤ 0.82 -0.00957
COST 5/31/16 ¤ 85.59 ¤ 87.05 ¤ 85.58 ¤ 86.39 3564700 ¤ 79.16 ¤ 0.57 0.00675
COST 6/1/16 ¤ 86.00 ¤ 86.16 ¤ 85.17 ¤ 85.49 3096100 ¤ 78.34 -¤ 0.90 -0.01041
COST 6/4/16 ¤ 85.44 ¤ 86.60 ¤ 85.37 ¤ 86.56 2404300 ¤ 79.32 ¤ 1.07 0.01251
COST 6/5/16 ¤ 86.29 ¤ 86.96 ¤ 85.74 ¤ 86.77 2143800 ¤ 79.51 ¤ 0.20 0.00242
COST 6/6/16 ¤ 86.99 ¤ 87.83 ¤ 86.88 ¤ 87.78 2187100 ¤ 80.43 ¤ 1.01 0.01163
COST 6/7/16 ¤ 88.05 ¤ 88.70 ¤ 87.95 ¤ 88.13 1909700 ¤ 80.76 ¤ 0.34 0.00398
COST 6/8/16 ¤ 88.01 ¤ 89.20 ¤ 87.70 ¤ 88.74 1888800 ¤ 81.31 ¤ 0.60 0.00692
COST 6/11/16 ¤ 89.06 ¤ 89.15 ¤ 87.84 ¤ 87.91 1569500 ¤ 80.55 -¤ 0.82 -0.00935
COST 6/12/16 ¤ 88.24 ¤ 88.56 ¤ 87.58 ¤ 88.50 1822500 ¤ 81.09 ¤ 0.59 0.00671
COST 6/13/16 ¤ 88.11 ¤ 88.41 ¤ 87.25 ¤ 87.43 1405000 ¤ 80.11 -¤ 1.06 -0.01209
COST 6/14/16 ¤ 87.85 ¤ 90.08 ¤ 87.81 ¤ 89.83 3117300 ¤ 82.31 ¤ 2.39 0.02745
COST 6/15/16 ¤ 90.35 ¤ 91.64 ¤ 90.09 ¤ 91.44 3911800 ¤ 83.79 ¤ 1.61 0.01792
COST 6/18/16 ¤ 91.37 ¤ 92.09 ¤ 91.01 ¤ 92.03 1570900 ¤ 84.33 ¤ 0.59 0.00645
COST 6/19/16 ¤ 91.93 ¤ 92.67 ¤ 91.44 ¤ 91.86 1821400 ¤ 84.17 -¤ 0.17 -0.00184
COST 6/20/16 ¤ 91.68 ¤ 91.93 ¤ 90.87 ¤ 91.49 1929900 ¤ 83.83 -¤ 0.37 -0.00402
COST 6/21/16 ¤ 91.50 ¤ 92.35 ¤ 90.28 ¤ 90.40 2631700 ¤ 82.84 -¤ 1.08 -0.01191
COST 6/22/16 ¤ 90.79 ¤ 91.29 ¤ 90.42 ¤ 90.93 1539800 ¤ 83.32 ¤ 0.53 0.00586
COST 6/25/16 ¤ 90.75 ¤ 91.25 ¤ 90.39 ¤ 90.87 1592600 ¤ 83.27 -¤ 0.06 -6.5E-4
COST 6/26/16 ¤ 91.15 ¤ 91.79 ¤ 90.70 ¤ 91.69 2600100 ¤ 84.02 ¤ 0.81 0.00902
COST 6/27/16 ¤ 91.98 ¤ 92.21 ¤ 91.00 ¤ 91.32 2087600 ¤ 83.68 -¤ 0.37 -0.00403
COST 6/28/16 ¤ 90.83 ¤ 93.00 ¤ 89.91 ¤ 92.92 4408300 ¤ 85.14 ¤ 1.60 0.01752
COST 6/29/16 ¤ 93.51 ¤ 95.11 ¤ 93.43 ¤ 95.00 3438000 ¤ 87.05 ¤ 2.08 0.02238
COST 7/2/16 ¤ 95.00 ¤ 95.55 ¤ 94.23 ¤ 94.40 2279300 ¤ 86.50 -¤ 0.59 -0.00631
COST 7/3/16 ¤ 94.51 ¤ 94.62 ¤ 94.10 ¤ 94.42 1120600 ¤ 86.52 ¤ 0.01 2.1E-4
COST 7/5/16 ¤ 93.46 ¤ 94.53 ¤ 93.44 ¤ 94.00 1902200 ¤ 86.13 -¤ 0.42 -0.00444
COST 7/6/16 ¤ 94.06 ¤ 94.70 ¤ 93.46 ¤ 93.68 1722000 ¤ 85.84 -¤ 0.31 -0.0034
COST 7/9/16 ¤ 94.00 ¤ 94.34 ¤ 93.18 ¤ 93.97 1511300 ¤ 86.11 ¤ 0.28 0.00309
COST 7/10/16 ¤ 94.47 ¤ 94.75 ¤ 93.65 ¤ 93.80 1867600 ¤ 85.95 -¤ 0.17 -0.0018
COST 7/11/16 ¤ 93.88 ¤ 94.72 ¤ 93.75 ¤ 94.50 2074100 ¤ 86.59 ¤ 0.70 0.00746
COST 7/12/16 ¤ 94.09 ¤ 94.24 ¤ 93.11 ¤ 94.02 1895200 ¤ 86.15 -¤ 0.48 -0.00507
COST 7/13/16 ¤ 94.11 ¤ 94.97 ¤ 93.74 ¤ 94.81 1510000 ¤ 86.88 ¤ 0.79 0.0084
COST 7/16/16 ¤ 94.54 ¤ 95.36 ¤ 94.10 ¤ 95.15 1313900 ¤ 87.19 ¤ 0.34 0.00358
COST 7/17/16 ¤ 95.30 ¤ 96.35 ¤ 94.91 ¤ 96.06 1767900 ¤ 88.02 ¤ 0.90 0.00956
COST 7/18/16 ¤ 95.68 ¤ 96.43 ¤ 95.52 ¤ 95.96 1788400 ¤ 87.93 -¤ 0.10 -0.00104
COST 7/19/16 ¤ 96.02 ¤ 96.38 ¤ 95.07 ¤ 95.95 1602300 ¤ 87.92 ¤ 0.00 -1.0E-4
COST 7/20/16 ¤ 95.80 ¤ 96.40 ¤ 95.09 ¤ 95.61 2024400 ¤ 87.61 -¤ 0.34 -0.00354
COST 7/23/16 ¤ 95.11 ¤ 95.11 ¤ 93.87 ¤ 94.39 1546900 ¤ 86.49 -¤ 1.22 -0.01276
COST 7/24/16 ¤ 94.52 ¤ 94.52 ¤ 93.43 ¤ 94.08 1278300 ¤ 86.21 -¤ 0.31 -0.00328
COST 7/25/16 ¤ 94.19 ¤ 94.25 ¤ 93.20 ¤ 93.75 1462300 ¤ 85.91 -¤ 0.32 -0.0035
COST 7/26/16 ¤ 94.95 ¤ 96.13 ¤ 94.86 ¤ 95.91 1562100 ¤ 87.88 ¤ 2.16 0.02304
COST 7/27/16 ¤ 96.15 ¤ 97.76 ¤ 96.07 ¤ 97.11 1564700 ¤ 88.98 ¤ 1.20 0.01251
COST 7/30/16 ¤ 97.11 ¤ 97.30 ¤ 96.14 ¤ 96.46 1838100 ¤ 88.39 -¤ 0.65 -0.00669
COST 7/31/16 ¤ 96.14 ¤ 96.58 ¤ 95.56 ¤ 96.18 1361900 ¤ 88.13 -¤ 0.27 -0.0029
COST 8/1/16 ¤ 96.43 ¤ 97.17 ¤ 95.63 ¤ 95.94 2839100 ¤ 87.91 -¤ 0.24 -0.00249
COST 8/2/16 ¤ 95.60 ¤ 96.34 ¤ 95.00 ¤ 95.70 1373500 ¤ 87.69 -¤ 0.23 -0.0025
COST 8/3/16 ¤ 97.00 ¤ 97.38 ¤ 96.71 ¤ 97.21 1371600 ¤ 89.08 ¤ 1.50 0.01577
COST 8/6/16 ¤ 97.18 ¤ 97.20 ¤ 96.42 ¤ 96.50 1071400 ¤ 88.42 -¤ 0.70 -0.0073
COST 8/7/16 ¤ 96.72 ¤ 96.93 ¤ 95.75 ¤ 95.80 1705400 ¤ 87.78 -¤ 0.70 -0.00725
COST 8/8/16 ¤ 95.94 ¤ 96.35 ¤ 95.44 ¤ 95.63 1369700 ¤ 87.88 -¤ 0.17 -0.00177
COST 8/9/16 ¤ 95.82 ¤ 95.90 ¤ 95.05 ¤ 95.37 1007000 ¤ 87.64 -¤ 0.25 -0.00271
COST 8/10/16 ¤ 95.02 ¤ 95.43 ¤ 94.51 ¤ 95.30 1214900 ¤ 87.58 -¤ 0.07 -7.3E-4
COST 8/13/16 ¤ 95.08 ¤ 95.63 ¤ 94.84 ¤ 95.63 830500 ¤ 87.88 ¤ 0.32 0.00346
COST 8/14/16 ¤ 96.00 ¤ 96.00 ¤ 95.37 ¤ 95.67 1187400 ¤ 87.92 ¤ 0.04 4.1E-4
COST 8/15/16 ¤ 95.84 ¤ 96.89 ¤ 95.51 ¤ 96.47 1082300 ¤ 88.65 ¤ 0.79 0.00836
COST 8/16/16 ¤ 96.23 ¤ 96.61 ¤ 95.70 ¤ 96.48 1638100 ¤ 88.66 ¤ 0.01 1.0E-4
COST 8/17/16 ¤ 96.79 ¤ 96.84 ¤ 95.86 ¤ 96.14 1520600 ¤ 88.35 -¤ 0.34 -0.00352
COST 8/20/16 ¤ 96.00 ¤ 96.12 ¤ 95.64 ¤ 96.02 684400 ¤ 88.24 -¤ 0.12 -0.00124
COST 8/21/16 ¤ 95.95 ¤ 96.13 ¤ 95.16 ¤ 95.29 1256200 ¤ 87.57 -¤ 0.72 -0.0076
COST 8/22/16 ¤ 95.33 ¤ 95.98 ¤ 95.05 ¤ 95.53 842300 ¤ 87.79 ¤ 0.23 0.00251
COST 8/23/16 ¤ 95.18 ¤ 95.49 ¤ 94.69 ¤ 94.74 1155700 ¤ 87.06 -¤ 0.79 -0.00826
COST 8/24/16 ¤ 94.68 ¤ 96.41 ¤ 94.39 ¤ 96.25 1257400 ¤ 88.45 ¤ 1.51 0.01593
COST 8/27/16 ¤ 96.15 ¤ 96.85 ¤ 95.83 ¤ 96.64 1112100 ¤ 88.81 ¤ 0.39 0.00405
COST 8/28/16 ¤ 96.32 ¤ 97.13 ¤ 96.21 ¤ 96.57 908000 ¤ 88.74 -¤ 0.07 -7.2E-4
COST 8/29/16 ¤ 95.60 ¤ 97.27 ¤ 95.60 ¤ 97.11 1494700 ¤ 89.24 ¤ 0.54 0.00559
COST 8/30/16 ¤ 97.56 ¤ 99.06 ¤ 96.55 ¤ 98.59 2426400 ¤ 90.60 ¤ 1.48 0.01524
COST 8/31/16 ¤ 99.28 ¤ 99.28 ¤ 97.71 ¤ 97.87 1692600 ¤ 89.94 -¤ 0.71 -0.0073
COST 9/4/16 ¤ 97.79 ¤ 98.61 ¤ 97.07 ¤ 98.15 1184800 ¤ 90.20 ¤ 0.28 0.00286
COST 9/5/16 ¤ 98.25 ¤ 98.48 ¤ 97.77 ¤ 98.22 1156500 ¤ 90.26 ¤ 0.06 7.1E-4
COST 9/6/16 ¤ 98.72 ¤ 99.99 ¤ 98.72 ¤ 99.98 1462500 ¤ 91.88 ¤ 1.76 0.01791
COST 9/7/16 ¤ 100.00 ¤ 100.00 ¤ 99.17 ¤ 99.72 937600 ¤ 91.64 -¤ 0.26 -0.0026
COST 9/10/16 ¤ 99.49 ¤ 100.71 ¤ 99.34 ¤ 100.45 1288500 ¤ 92.31 ¤ 0.73 0.00732
COST 9/11/16 ¤ 100.37 ¤ 100.54 ¤ 99.46 ¤ 99.52 1626900 ¤ 91.45 -¤ 0.93 -0.00925
COST 9/12/16 ¤ 99.99 ¤ 100.96 ¤ 99.50 ¤ 100.89 1770600 ¤ 92.71 ¤ 1.37 0.01376
COST 9/13/16 ¤ 100.79 ¤ 102.89 ¤ 100.54 ¤ 102.75 1901900 ¤ 94.42 ¤ 1.86 0.01843
COST 9/14/16 ¤ 102.68 ¤ 102.88 ¤ 101.95 ¤ 102.18 3195300 ¤ 93.90 -¤ 0.56 -0.00554
COST 9/17/16 ¤ 102.10 ¤ 102.78 ¤ 101.98 ¤ 102.25 1306900 ¤ 93.96 ¤ 0.06 6.8E-4
COST 9/18/16 ¤ 102.20 ¤ 102.21 ¤ 101.70 ¤ 101.99 1464100 ¤ 93.72 -¤ 0.26 -0.00254
COST 9/19/16 ¤ 102.40 ¤ 102.42 ¤ 101.71 ¤ 101.88 1664000 ¤ 93.62 -¤ 0.10 -0.00107
COST 9/20/16 ¤ 101.58 ¤ 102.68 ¤ 101.50 ¤ 102.64 1356100 ¤ 94.32 ¤ 0.76 0.00745
COST 9/21/16 ¤ 102.76 ¤ 103.51 ¤ 102.08 ¤ 102.36 3328600 ¤ 94.06 -¤ 0.28 -0.00272
COST 9/24/16 ¤ 102.75 ¤ 102.95 ¤ 102.22 ¤ 102.61 1223800 ¤ 94.29 ¤ 0.25 0.00244
COST 9/25/16 ¤ 102.48 ¤ 103.11 ¤ 101.43 ¤ 101.44 1790400 ¤ 93.22 -¤ 1.17 -0.0114
COST 9/26/16 ¤ 101.86 ¤ 102.77 ¤ 100.96 ¤ 101.00 1635200 ¤ 92.81 -¤ 0.43 -0.00433
COST 9/27/16 ¤ 101.06 ¤ 101.70 ¤ 100.13 ¤ 100.30 1821100 ¤ 92.17 -¤ 0.70 -0.00693
COST 9/28/16 ¤ 100.22 ¤ 100.46 ¤ 99.75 ¤ 100.16 1788700 ¤ 92.04 -¤ 0.14 -0.00139
COST 10/1/16 ¤ 100.63 ¤ 101.87 ¤ 100.29 ¤ 100.51 1873600 ¤ 92.36 ¤ 0.35 0.00349
COST 10/2/16 ¤ 100.86 ¤ 101.37 ¤ 99.33 ¤ 99.49 2050700 ¤ 91.43 -¤ 1.02 -0.01014
COST 10/3/16 ¤ 99.25 ¤ 99.96 ¤ 98.75 ¤ 99.62 2787900 ¤ 91.55 ¤ 0.13 0.0013
COST 10/4/16 ¤ 100.00 ¤ 101.69 ¤ 99.96 ¤ 101.48 2051800 ¤ 93.26 ¤ 1.86 0.01867
COST 10/5/16 ¤ 101.80 ¤ 102.40 ¤ 101.54 ¤ 101.79 1192300 ¤ 93.54 ¤ 0.31 0.00305
COST 10/8/16 ¤ 101.59 ¤ 101.77 ¤ 101.06 ¤ 101.35 813100 ¤ 93.14 -¤ 0.44 -0.00432
COST 10/9/16 ¤ 101.35 ¤ 101.77 ¤ 99.56 ¤ 99.64 1606500 ¤ 91.56 -¤ 1.70 -0.01687
COST 10/10/16 ¤ 102.40 ¤ 104.43 ¤ 101.30 ¤ 101.56 5739800 ¤ 93.33 ¤ 1.92 0.01926
COST 10/11/16 ¤ 101.83 ¤ 102.00 ¤ 98.30 ¤ 98.32 4753200 ¤ 90.35 -¤ 3.24 -0.0319
COST 10/12/16 ¤ 98.06 ¤ 98.48 ¤ 96.18 ¤ 97.55 7552500 ¤ 89.64 -¤ 0.76 -0.00783
COST 10/15/16 ¤ 98.07 ¤ 98.13 ¤ 96.44 ¤ 96.51 4005200 ¤ 88.69 -¤ 1.03 -0.01066
COST 10/16/16 ¤ 96.97 ¤ 97.52 ¤ 96.51 ¤ 97.00 3788300 ¤ 89.14 ¤ 0.48 0.00507
COST 10/17/16 ¤ 97.15 ¤ 97.36 ¤ 95.78 ¤ 96.78 4113700 ¤ 88.94 -¤ 0.21 -0.00226
COST 10/18/16 ¤ 96.87 ¤ 97.36 ¤ 96.25 ¤ 96.33 2804300 ¤ 88.52 -¤ 0.45 -0.00464
COST 10/19/16 ¤ 96.10 ¤ 96.23 ¤ 94.46 ¤ 94.78 3859900 ¤ 87.10 -¤ 1.55 -0.01609
COST 10/22/16 ¤ 94.68 ¤ 95.32 ¤ 94.13 ¤ 95.00 3097700 ¤ 87.30 ¤ 0.21 0.00232
COST 10/23/16 ¤ 94.47 ¤ 95.81 ¤ 93.84 ¤ 95.18 3357400 ¤ 87.47 ¤ 0.18 0.00189
COST 10/24/16 ¤ 95.04 ¤ 96.25 ¤ 94.50 ¤ 95.62 4327600 ¤ 87.87 ¤ 0.43 0.00462
COST 10/25/16 ¤ 96.00 ¤ 96.63 ¤ 95.77 ¤ 96.62 2734800 ¤ 88.79 ¤ 1.00 0.01045
COST 10/26/16 ¤ 96.42 ¤ 97.52 ¤ 96.12 ¤ 96.94 2998900 ¤ 89.08 ¤ 0.31 0.00331
COST 10/31/16 ¤ 97.89 ¤ 98.78 ¤ 97.40 ¤ 98.43 3534300 ¤ 90.45 ¤ 1.49 0.01537
COST 11/1/16 ¤ 98.59 ¤ 98.80 ¤ 97.13 ¤ 97.13 2941200 ¤ 89.26 -¤ 1.30 -0.0132
COST 11/2/16 ¤ 97.85 ¤ 98.12 ¤ 96.04 ¤ 96.12 2025500 ¤ 88.33 -¤ 1.00 -0.01039
COST 11/5/16 ¤ 95.76 ¤ 97.80 ¤ 95.45 ¤ 97.73 2199500 ¤ 89.81 ¤ 1.61 0.01674
COST 11/6/16 ¤ 97.98 ¤ 99.60 ¤ 97.92 ¤ 98.79 2410300 ¤ 90.78 ¤ 1.06 0.01084
COST 11/7/16 ¤ 97.93 ¤ 98.12 ¤ 96.06 ¤ 97.30 2620100 ¤ 89.41 -¤ 1.49 -0.01508
COST 11/8/16 ¤ 96.96 ¤ 97.44 ¤ 94.74 ¤ 94.74 2906000 ¤ 87.06 -¤ 2.56 -0.02631
COST 11/9/16 ¤ 94.51 ¤ 96.20 ¤ 94.43 ¤ 95.46 2542800 ¤ 87.72 ¤ 0.71 0.00759
COST 11/12/16 ¤ 95.42 ¤ 96.16 ¤ 95.09 ¤ 95.98 1632800 ¤ 88.20 ¤ 0.52 0.00544
COST 11/13/16 ¤ 95.46 ¤ 96.63 ¤ 95.25 ¤ 95.69 2328400 ¤ 87.94 -¤ 0.29 -0.00302
COST 11/14/16 ¤ 95.60 ¤ 95.97 ¤ 94.16 ¤ 94.47 3587500 ¤ 87.06 -¤ 1.22 -0.01274
COST 11/15/16 ¤ 94.00 ¤ 95.88 ¤ 93.51 ¤ 95.70 2445500 ¤ 88.20 ¤ 1.23 0.01302
COST 11/16/16 ¤ 95.52 ¤ 96.23 ¤ 94.64 ¤ 95.69 3105400 ¤ 88.19 -¤ 0.01 -1.0E-4
COST 11/19/16 ¤ 96.68 ¤ 96.83 ¤ 95.37 ¤ 96.57 2877500 ¤ 89.00 ¤ 0.87 0.00919
COST 11/20/16 ¤ 96.79 ¤ 97.12 ¤ 96.20 ¤ 97.12 1783200 ¤ 89.51 ¤ 0.55 0.00569
COST 11/21/16 ¤ 97.22 ¤ 97.40 ¤ 96.47 ¤ 96.74 1045500 ¤ 89.16 -¤ 0.38 -0.00391
COST 11/23/16 ¤ 97.00 ¤ 97.93 ¤ 96.56 ¤ 97.92 671900 ¤ 90.24 ¤ 1.18 0.01219
COST 11/26/16 ¤ 97.36 ¤ 97.53 ¤ 95.83 ¤ 96.26 1531200 ¤ 88.71 -¤ 1.66 -0.01695
COST 11/27/16 ¤ 96.30 ¤ 97.33 ¤ 95.77 ¤ 96.51 2428000 ¤ 88.94 ¤ 0.25 0.00259
COST 11/28/16 ¤ 100.44 ¤ 102.62 ¤ 100.00 ¤ 102.58 10407800 ¤ 94.54 ¤ 6.06 0.06289
COST 11/29/16 ¤ 103.08 ¤ 103.21 ¤ 101.56 ¤ 101.88 6360500 ¤ 93.89 -¤ 0.70 -0.00682
COST 11/30/16 ¤ 102.48 ¤ 104.50 ¤ 101.66 ¤ 103.92 4951400 ¤ 95.77 ¤ 2.04 0.02002
COST 12/3/16 ¤ 104.82 ¤ 104.82 ¤ 103.90 ¤ 104.59 4268800 ¤ 96.39 ¤ 0.67 0.00644
COST 12/4/16 ¤ 104.55 ¤ 104.92 ¤ 104.02 ¤ 104.40 3850200 ¤ 96.22 -¤ 0.18 -0.00181
COST 12/5/16 ¤ 104.56 ¤ 105.97 ¤ 104.30 ¤ 105.95 8470800 ¤ 97.64 ¤ 1.55 0.01484
COST 12/6/16 ¤ 98.44 ¤ 99.63 ¤ 98.08 ¤ 98.47 5057500 ¤ 97.17 -¤ 7.48 -0.07059
COST 12/7/16 ¤ 98.88 ¤ 99.01 ¤ 98.17 ¤ 98.56 3093800 ¤ 97.26 ¤ 0.09 9.1E-4
COST 12/10/16 ¤ 98.90 ¤ 99.27 ¤ 98.55 ¤ 98.95 2317000 ¤ 97.64 ¤ 0.39 0.00395
COST 12/11/16 ¤ 99.00 ¤ 99.65 ¤ 98.07 ¤ 98.31 4021200 ¤ 97.01 -¤ 0.64 -0.00646
COST 12/12/16 ¤ 99.02 ¤ 99.39 ¤ 97.25 ¤ 97.72 5390300 ¤ 96.43 -¤ 0.59 -0.006
COST 12/13/16 ¤ 98.05 ¤ 98.87 ¤ 97.34 ¤ 97.85 2715100 ¤ 96.56 ¤ 0.12 0.00133
COST 12/14/16 ¤ 97.00 ¤ 97.96 ¤ 96.85 ¤ 96.92 2160800 ¤ 95.64 -¤ 0.92 -0.0095
COST 12/17/16 ¤ 97.01 ¤ 98.90 ¤ 97.00 ¤ 98.78 2847800 ¤ 97.48 ¤ 1.86 0.01919
COST 12/18/16 ¤ 98.90 ¤ 99.96 ¤ 98.64 ¤ 99.86 2900500 ¤ 98.54 ¤ 1.08 0.01093
COST 12/19/16 ¤ 99.49 ¤ 100.22 ¤ 98.64 ¤ 98.68 3153300 ¤ 97.38 -¤ 1.17 -0.01181
COST 12/20/16 ¤ 99.22 ¤ 99.43 ¤ 98.14 ¤ 99.20 1964100 ¤ 97.89 ¤ 0.51 0.00526
COST 12/21/16 ¤ 98.43 ¤ 99.55 ¤ 97.64 ¤ 99.49 4167700 ¤ 98.18 ¤ 0.28 0.00292
COST 12/24/16 ¤ 99.12 ¤ 99.94 ¤ 98.78 ¤ 99.44 933700 ¤ 98.13 -¤ 0.04 -5.0E-4
COST 12/26/16 ¤ 99.26 ¤ 99.70 ¤ 98.12 ¤ 98.68 1456300 ¤ 97.38 -¤ 0.75 -0.00764
COST 12/27/16 ¤ 98.52 ¤ 98.72 ¤ 97.13 ¤ 97.92 2057400 ¤ 96.63 -¤ 0.76 -0.0077
COST 12/28/16 ¤ 97.17 ¤ 97.89 ¤ 96.94 ¤ 96.97 1651300 ¤ 95.69 -¤ 0.95 -0.0097
COST 12/31/16 ¤ 96.85 ¤ 98.93 ¤ 96.51 ¤ 98.73 2412700 ¤ 97.43 ¤ 1.76 0.01814
COST 1/2/17 ¤ 100.60 ¤ 101.45 ¤ 100.21 ¤ 101.45 3153800 ¤ 100.11 ¤ 2.72 0.02754
COST 1/3/17 ¤ 102.11 ¤ 103.02 ¤ 101.76 ¤ 102.49 3872400 ¤ 101.14 ¤ 1.03 0.01025
COST 1/4/17 ¤ 102.55 ¤ 102.91 ¤ 101.55 ¤ 102.16 1989000 ¤ 100.81 -¤ 0.32 -0.00321
COST 1/7/17 ¤ 101.09 ¤ 101.73 ¤ 100.90 ¤ 101.37 1663900 ¤ 100.03 -¤ 0.78 -0.00773
COST 1/8/17 ¤ 101.00 ¤ 101.79 ¤ 100.73 ¤ 101.18 2189900 ¤ 99.84 -¤ 0.18 -0.00187
COST 1/9/17 ¤ 101.03 ¤ 101.50 ¤ 100.75 ¤ 101.23 1834400 ¤ 99.89 ¤ 0.04 4.9E-4
COST 1/10/17 ¤ 101.35 ¤ 101.50 ¤ 100.13 ¤ 100.74 2328500 ¤ 99.41 -¤ 0.49 -0.00484
COST 1/11/17 ¤ 101.00 ¤ 101.49 ¤ 100.07 ¤ 100.28 2206300 ¤ 98.96 -¤ 0.45 -0.00456
COST 1/14/17 ¤ 100.34 ¤ 101.90 ¤ 99.70 ¤ 100.37 2155100 ¤ 99.05 ¤ 0.09 8.9E-4
COST 1/15/17 ¤ 99.85 ¤ 101.52 ¤ 99.81 ¤ 101.15 1725200 ¤ 99.82 ¤ 0.78 0.00777
COST 1/16/17 ¤ 100.73 ¤ 101.61 ¤ 100.65 ¤ 101.53 1201700 ¤ 100.19 ¤ 0.37 0.00375
COST 1/17/17 ¤ 101.57 ¤ 101.75 ¤ 100.96 ¤ 100.96 2095400 ¤ 99.63 -¤ 0.57 -0.00561
COST 1/18/17 ¤ 100.90 ¤ 101.45 ¤ 100.62 ¤ 101.20 2341600 ¤ 99.86 ¤ 0.24 0.00237
COST 1/22/17 ¤ 101.43 ¤ 102.17 ¤ 101.17 ¤ 102.15 2004500 ¤ 100.80 ¤ 0.95 0.00938
COST 1/23/17 ¤ 102.30 ¤ 102.75 ¤ 101.77 ¤ 102.12 1442800 ¤ 100.77 -¤ 0.03 -2.9E-4
COST 1/24/17 ¤ 102.39 ¤ 103.53 ¤ 102.29 ¤ 102.89 1515400 ¤ 101.53 ¤ 0.76 0.00754
COST 1/25/17 ¤ 102.96 ¤ 103.13 ¤ 102.01 ¤ 102.36 1612800 ¤ 101.01 -¤ 0.53 -0.00515
COST 1/28/17 ¤ 102.62 ¤ 102.75 ¤ 102.00 ¤ 102.49 1631700 ¤ 101.14 ¤ 0.12 0.00127
COST 1/29/17 ¤ 102.15 ¤ 103.53 ¤ 102.10 ¤ 103.36 2073100 ¤ 102.00 ¤ 0.87 0.00848
COST 1/30/17 ¤ 103.00 ¤ 103.11 ¤ 102.30 ¤ 102.53 1939800 ¤ 101.18 -¤ 0.82 -0.00803
COST 1/31/17 ¤ 102.50 ¤ 103.15 ¤ 102.11 ¤ 102.34 1656300 ¤ 100.99 -¤ 0.18 -0.00185
COST 2/1/17 ¤ 102.89 ¤ 104.35 ¤ 102.59 ¤ 104.15 2316000 ¤ 102.78 ¤ 1.81 0.01768
COST 2/4/17 ¤ 104.11 ¤ 104.11 ¤ 102.34 ¤ 102.48 1728600 ¤ 101.13 -¤ 1.67 -0.01603
COST 2/5/17 ¤ 102.75 ¤ 103.97 ¤ 102.28 ¤ 103.31 1842400 ¤ 101.95 ¤ 0.82 0.00809
COST 2/6/17 ¤ 102.88 ¤ 103.19 ¤ 100.94 ¤ 101.70 3192000 ¤ 100.63 -¤ 1.61 -0.01558
COST 2/7/17 ¤ 101.77 ¤ 102.31 ¤ 101.20 ¤ 101.85 3007300 ¤ 100.77 ¤ 0.14 0.00147
COST 2/8/17 ¤ 102.38 ¤ 102.96 ¤ 101.81 ¤ 102.79 1726400 ¤ 101.70 ¤ 0.94 0.00922
COST 2/11/17 ¤ 102.87 ¤ 102.94 ¤ 101.76 ¤ 101.99 1457400 ¤ 100.91 -¤ 0.80 -0.00778
COST 2/12/17 ¤ 102.21 ¤ 102.23 ¤ 101.53 ¤ 101.76 1203200 ¤ 100.69 -¤ 0.22 -0.00225
COST 2/13/17 ¤ 101.98 ¤ 102.37 ¤ 100.95 ¤ 101.63 1224400 ¤ 100.56 -¤ 0.13 -0.00127
COST 2/14/17 ¤ 101.04 ¤ 102.06 ¤ 101.01 ¤ 102.02 2211200 ¤ 100.94 ¤ 0.39 0.00383
COST 2/15/17 ¤ 101.79 ¤ 103.13 ¤ 101.03 ¤ 102.17 4239800 ¤ 101.09 ¤ 0.15 0.00147
COST 2/19/17 ¤ 102.35 ¤ 102.40 ¤ 101.47 ¤ 101.90 1894200 ¤ 100.82 -¤ 0.26 -0.00264
COST 2/20/17 ¤ 102.18 ¤ 102.63 ¤ 101.05 ¤ 101.08 1915100 ¤ 100.01 -¤ 0.82 -0.00804
COST 2/21/17 ¤ 101.17 ¤ 101.42 ¤ 100.26 ¤ 100.69 2730500 ¤ 99.63 -¤ 0.39 -0.00385
COST 2/22/17 ¤ 101.07 ¤ 101.30 ¤ 100.23 ¤ 101.16 1576200 ¤ 100.09 ¤ 0.46 0.00466
COST 2/25/17 ¤ 101.64 ¤ 102.13 ¤ 100.06 ¤ 100.09 1644000 ¤ 99.03 -¤ 1.06 -0.01057
COST 2/26/17 ¤ 100.10 ¤ 100.76 ¤ 99.31 ¤ 99.45 2915100 ¤ 98.40 -¤ 0.64 -0.00639
COST 2/27/17 ¤ 99.67 ¤ 101.54 ¤ 98.95 ¤ 100.73 2511000 ¤ 99.67 ¤ 1.28 0.01287
COST 2/28/17 ¤ 101.07 ¤ 102.37 ¤ 100.79 ¤ 101.29 2213200 ¤ 100.22 ¤ 0.56 0.00555
COST 3/1/17 ¤ 100.82 ¤ 101.65 ¤ 100.26 ¤ 101.42 1790100 ¤ 100.35 ¤ 0.12 0.00128
COST 3/4/17 ¤ 101.26 ¤ 103.46 ¤ 101.16 ¤ 103.43 1942000 ¤ 102.34 ¤ 2.01 0.01981
COST 3/5/17 ¤ 103.68 ¤ 103.88 ¤ 102.75 ¤ 103.15 1611700 ¤ 102.06 -¤ 0.28 -0.0027
COST 3/6/17 ¤ 103.15 ¤ 103.49 ¤ 102.36 ¤ 102.56 1254400 ¤ 101.48 -¤ 0.59 -0.00571
COST 3/7/17 ¤ 103.55 ¤ 103.98 ¤ 101.90 ¤ 101.97 2603300 ¤ 100.89 -¤ 0.59 -0.00575
COST 3/8/17 ¤ 102.58 ¤ 103.26 ¤ 101.86 ¤ 103.04 1549200 ¤ 101.95 ¤ 1.07 0.01049
COST 3/11/17 ¤ 103.55 ¤ 103.69 ¤ 102.35 ¤ 102.44 2120800 ¤ 101.36 -¤ 0.60 -0.00582
COST 3/12/17 ¤ 103.61 ¤ 105.52 ¤ 103.26 ¤ 103.75 3795000 ¤ 102.65 ¤ 1.31 0.01278
COST 3/13/17 ¤ 103.99 ¤ 104.19 ¤ 102.91 ¤ 103.42 2459100 ¤ 102.33 -¤ 0.32 -0.00318
COST 3/14/17 ¤ 103.27 ¤ 104.03 ¤ 102.91 ¤ 102.91 2316700 ¤ 101.82 -¤ 0.51 -0.00493
COST 3/15/17 ¤ 102.55 ¤ 102.99 ¤ 101.51 ¤ 101.75 4001800 ¤ 100.68 -¤ 1.16 -0.01127
COST 3/18/17 ¤ 101.34 ¤ 102.01 ¤ 101.01 ¤ 101.68 2138000 ¤ 100.61 -¤ 0.06 -6.8E-4
COST 3/19/17 ¤ 101.86 ¤ 102.54 ¤ 101.13 ¤ 102.12 2240300 ¤ 101.04 ¤ 0.43 0.00432
COST 3/20/17 ¤ 102.44 ¤ 103.36 ¤ 102.34 ¤ 103.08 2316400 ¤ 101.99 ¤ 0.95 0.0094
COST 3/21/17 ¤ 102.85 ¤ 103.97 ¤ 102.68 ¤ 103.52 2216900 ¤ 102.43 ¤ 0.43 0.00426
COST 3/22/17 ¤ 103.46 ¤ 105.12 ¤ 103.44 ¤ 105.11 2036100 ¤ 104.00 ¤ 1.59 0.01535
COST 3/25/17 ¤ 105.19 ¤ 105.77 ¤ 104.56 ¤ 105.47 2315300 ¤ 104.36 ¤ 0.35 0.00342
COST 3/26/17 ¤ 105.69 ¤ 106.01 ¤ 105.44 ¤ 105.97 1452800 ¤ 104.85 ¤ 0.50 0.00474
COST 3/27/17 ¤ 105.24 ¤ 106.77 ¤ 105.04 ¤ 106.64 1971500 ¤ 105.51 ¤ 0.67 0.00632
COST 3/28/17 ¤ 106.66 ¤ 107.06 ¤ 105.61 ¤ 106.11 1672900 ¤ 104.99 -¤ 0.53 -0.00496
COST 4/1/17 ¤ 106.00 ¤ 106.59 ¤ 105.38 ¤ 105.81 1005700 ¤ 104.69 -¤ 0.29 -0.00282
COST 4/2/17 ¤ 106.27 ¤ 107.75 ¤ 106.03 ¤ 107.68 1831900 ¤ 106.54 ¤ 1.87 0.01767
COST 4/3/17 ¤ 107.50 ¤ 107.74 ¤ 106.00 ¤ 106.36 1833200 ¤ 105.24 -¤ 1.32 -0.01225
COST 4/4/17 ¤ 106.26 ¤ 106.89 ¤ 105.46 ¤ 106.36 1575700 ¤ 105.24 ¤ 0.00 0.0
COST 4/5/17 ¤ 105.30 ¤ 105.97 ¤ 104.45 ¤ 105.80 1678900 ¤ 104.68 -¤ 0.56 -0.00526
COST 4/8/17 ¤ 106.45 ¤ 107.09 ¤ 105.87 ¤ 107.04 1077600 ¤ 105.91 ¤ 1.24 0.01172
COST 4/9/17 ¤ 107.25 ¤ 107.28 ¤ 105.59 ¤ 105.79 1947300 ¤ 104.67 -¤ 1.25 -0.01167
COST 4/10/17 ¤ 105.73 ¤ 106.52 ¤ 105.53 ¤ 105.75 1757200 ¤ 104.63 -¤ 0.04 -3.7E-4
COST 4/11/17 ¤ 105.88 ¤ 106.40 ¤ 105.19 ¤ 106.01 2319400 ¤ 104.89 ¤ 0.26 0.00245
COST 4/12/17 ¤ 106.14 ¤ 106.79 ¤ 105.65 ¤ 106.13 1437700 ¤ 105.01 ¤ 0.11 0.00113
COST 4/15/17 ¤ 105.45 ¤ 106.22 ¤ 104.13 ¤ 104.21 1818400 ¤ 103.11 -¤ 1.92 -0.01809
COST 4/16/17 ¤ 104.73 ¤ 105.79 ¤ 104.55 ¤ 105.55 2796500 ¤ 104.44 ¤ 1.34 0.01285
COST 4/17/17 ¤ 104.77 ¤ 105.25 ¤ 104.34 ¤ 104.77 1882600 ¤ 103.66 -¤ 0.78 -0.00738
COST 4/18/17 ¤ 104.76 ¤ 105.12 ¤ 103.33 ¤ 103.61 1854300 ¤ 102.52 -¤ 1.16 -0.01107
COST 4/19/17 ¤ 103.20 ¤ 104.65 ¤ 103.20 ¤ 104.45 2215600 ¤ 103.35 ¤ 0.84 0.0081
COST 4/22/17 ¤ 104.43 ¤ 105.78 ¤ 104.27 ¤ 105.16 2048400 ¤ 104.05 ¤ 0.70 0.00679
COST 4/23/17 ¤ 105.74 ¤ 107.35 ¤ 105.54 ¤ 107.25 1731100 ¤ 106.12 ¤ 2.09 0.01987
COST 4/24/17 ¤ 107.46 ¤ 108.35 ¤ 107.30 ¤ 107.83 2234300 ¤ 106.69 ¤ 0.57 0.0054
COST 4/25/17 ¤ 108.35 ¤ 109.34 ¤ 107.80 ¤ 109.13 1848100 ¤ 107.98 ¤ 1.30 0.01205
COST 4/26/17 ¤ 108.90 ¤ 109.75 ¤ 108.38 ¤ 109.27 2146700 ¤ 108.12 ¤ 0.14 0.00128
COST 4/29/17 ¤ 109.30 ¤ 109.47 ¤ 108.47 ¤ 108.63 1728300 ¤ 107.48 -¤ 0.64 -0.00585
COST 4/30/17 ¤ 108.12 ¤ 108.57 ¤ 107.68 ¤ 108.43 1561400 ¤ 107.28 -¤ 0.19 -0.00184
COST 5/1/17 ¤ 108.13 ¤ 109.00 ¤ 107.96 ¤ 108.22 1199400 ¤ 107.08 -¤ 0.21 -0.00193
COST 5/2/17 ¤ 108.17 ¤ 109.29 ¤ 107.72 ¤ 108.69 1442900 ¤ 107.54 ¤ 0.46 0.00434
COST 5/3/17 ¤ 109.93 ¤ 110.41 ¤ 109.01 ¤ 109.75 1407600 ¤ 108.59 ¤ 1.06 0.00975
COST 5/6/17 ¤ 109.71 ¤ 110.25 ¤ 109.03 ¤ 109.09 1112700 ¤ 107.94 -¤ 0.65 -0.00601
COST 5/7/17 ¤ 109.02 ¤ 109.78 ¤ 108.66 ¤ 109.71 1617400 ¤ 108.55 ¤ 0.61 0.00568
COST 5/8/17 ¤ 109.90 ¤ 110.25 ¤ 109.40 ¤ 109.61 863800 ¤ 108.45 -¤ 0.09 -9.1E-4
COST 5/9/17 ¤ 109.88 ¤ 110.15 ¤ 108.88 ¤ 109.14 1306300 ¤ 107.99 -¤ 0.46 -0.00428
COST 5/10/17 ¤ 109.41 ¤ 110.15 ¤ 109.17 ¤ 109.99 1239600 ¤ 108.83 ¤ 0.84 0.00778
COST 5/13/17 ¤ 109.69 ¤ 110.32 ¤ 109.60 ¤ 110.01 1246600 ¤ 108.85 ¤ 0.02 1.8E-4
COST 5/14/17 ¤ 110.29 ¤ 111.72 ¤ 109.89 ¤ 111.39 1932800 ¤ 110.21 ¤ 1.38 0.01254
COST 5/15/17 ¤ 110.86 ¤ 112.95 ¤ 110.69 ¤ 112.82 1810600 ¤ 111.94 ¤ 1.42 0.01283
COST 5/16/17 ¤ 112.59 ¤ 113.00 ¤ 111.22 ¤ 111.51 1533600 ¤ 110.64 -¤ 1.30 -0.01161
COST 5/17/17 ¤ 112.21 ¤ 113.19 ¤ 111.64 ¤ 113.05 1678300 ¤ 112.17 ¤ 1.53 0.01381
COST 5/20/17 ¤ 113.06 ¤ 113.13 ¤ 111.95 ¤ 112.02 1664300 ¤ 111.15 -¤ 1.03 -0.00911
COST 5/21/17 ¤ 112.48 ¤ 113.96 ¤ 112.21 ¤ 113.48 1946000 ¤ 112.59 ¤ 1.46 0.01303
COST 5/22/17 ¤ 113.33 ¤ 114.72 ¤ 112.93 ¤ 113.38 2524300 ¤ 112.50 -¤ 0.10 -8.8E-4
COST 5/23/17 ¤ 112.73 ¤ 114.20 ¤ 111.85 ¤ 113.19 2225200 ¤ 112.31 -¤ 0.18 -0.00167
COST 5/24/17 ¤ 112.48 ¤ 114.69 ¤ 112.25 ¤ 114.39 1769800 ¤ 113.50 ¤ 1.20 0.0106
COST 5/28/17 ¤ 115.10 ¤ 115.77 ¤ 114.03 ¤ 114.83 2693700 ¤ 113.93 ¤ 0.43 0.00384
COST 5/29/17 ¤ 114.53 ¤ 114.65 ¤ 112.74 ¤ 112.95 1834000 ¤ 112.07 -¤ 1.88 -0.01637
COST 5/30/17 ¤ 114.28 ¤ 115.49 ¤ 111.87 ¤ 111.88 3459400 ¤ 111.01 -¤ 1.07 -0.00947
COST 5/31/17 ¤ 112.12 ¤ 112.74 ¤ 109.63 ¤ 109.63 3537200 ¤ 108.77 -¤ 2.25 -0.02011
COST 6/3/17 ¤ 109.92 ¤ 111.05 ¤ 108.57 ¤ 110.88 2341400 ¤ 110.01 ¤ 1.25 0.0114
COST 6/4/17 ¤ 110.86 ¤ 111.81 ¤ 109.90 ¤ 110.66 1855200 ¤ 109.80 -¤ 0.21 -0.00198
COST 6/5/17 ¤ 110.12 ¤ 110.59 ¤ 108.88 ¤ 109.17 2018400 ¤ 108.32 -¤ 1.48 -0.01346
COST 6/6/17 ¤ 109.54 ¤ 111.13 ¤ 109.38 ¤ 111.09 2186800 ¤ 110.22 ¤ 1.92 0.01758
COST 6/7/17 ¤ 111.24 ¤ 111.95 ¤ 110.17 ¤ 110.58 2013400 ¤ 109.72 -¤ 0.51 -0.00459
COST 6/10/17 ¤ 110.93 ¤ 111.03 ¤ 109.64 ¤ 110.31 1563900 ¤ 109.45 -¤ 0.26 -0.00244
COST 6/11/17 ¤ 109.75 ¤ 111.00 ¤ 109.52 ¤ 110.02 1066300 ¤ 109.16 -¤ 0.29 -0.00262
COST 6/12/17 ¤ 110.75 ¤ 110.82 ¤ 109.11 ¤ 109.40 1320200 ¤ 108.55 -¤ 0.61 -0.00563
COST 6/13/17 ¤ 109.17 ¤ 111.14 ¤ 109.02 ¤ 110.88 1230500 ¤ 110.01 ¤ 1.47 0.01352
COST 6/14/17 ¤ 110.37 ¤ 111.62 ¤ 110.33 ¤ 111.00 1318000 ¤ 110.13 ¤ 0.12 0.00108
COST 6/17/17 ¤ 111.75 ¤ 112.50 ¤ 110.94 ¤ 111.70 1441700 ¤ 110.83 ¤ 0.70 0.0063
COST 6/18/17 ¤ 111.54 ¤ 112.20 ¤ 111.20 ¤ 112.09 1250200 ¤ 111.22 ¤ 0.39 0.00349
COST 6/19/17 ¤ 112.23 ¤ 112.59 ¤ 110.14 ¤ 110.19 1458600 ¤ 109.33 -¤ 1.90 -0.01695
COST 6/20/17 ¤ 109.73 ¤ 109.73 ¤ 107.38 ¤ 107.56 2211900 ¤ 106.72 -¤ 2.63 -0.02386
COST 6/21/17 ¤ 108.39 ¤ 109.58 ¤ 107.90 ¤ 108.65 3111500 ¤ 107.80 ¤ 1.09 0.01013
COST 6/24/17 ¤ 107.46 ¤ 110.60 ¤ 107.44 ¤ 109.64 1832300 ¤ 108.78 ¤ 0.98 0.00911
COST 6/25/17 ¤ 110.68 ¤ 110.68 ¤ 109.24 ¤ 110.25 1607800 ¤ 109.39 ¤ 0.60 0.00556
COST 6/26/17 ¤ 110.45 ¤ 111.47 ¤ 110.10 ¤ 111.18 1539200 ¤ 110.31 ¤ 0.93 0.00843
COST 6/27/17 ¤ 111.57 ¤ 112.35 ¤ 111.24 ¤ 111.49 922200 ¤ 110.62 ¤ 0.30 0.00278
COST 6/28/17 ¤ 111.21 ¤ 112.22 ¤ 110.52 ¤ 110.57 1853600 ¤ 109.71 -¤ 0.92 -0.00825
COST 7/1/17 ¤ 111.55 ¤ 111.81 ¤ 110.32 ¤ 110.43 1112700 ¤ 109.57 -¤ 0.13 -0.00126
COST 7/2/17 ¤ 110.63 ¤ 111.87 ¤ 110.45 ¤ 110.85 1279700 ¤ 109.99 ¤ 0.41 0.0038
COST 7/3/17 ¤ 110.43 ¤ 111.29 ¤ 110.06 ¤ 110.91 752200 ¤ 110.04 ¤ 0.06 5.4E-4
COST 7/5/17 ¤ 112.24 ¤ 112.31 ¤ 110.71 ¤ 111.76 1366700 ¤ 110.89 ¤ 0.85 0.00766
COST 7/8/17 ¤ 112.34 ¤ 112.97 ¤ 112.07 ¤ 112.62 1525200 ¤ 111.74 ¤ 0.85 0.00769
COST 7/9/17 ¤ 113.09 ¤ 113.60 ¤ 112.75 ¤ 113.35 1360800 ¤ 112.47 ¤ 0.72 0.00648
COST 7/10/17 ¤ 113.48 ¤ 114.04 ¤ 113.31 ¤ 113.65 1274300 ¤ 112.76 ¤ 0.30 0.00264
COST 7/11/17 ¤ 114.84 ¤ 115.94 ¤ 114.34 ¤ 115.89 1549900 ¤ 114.99 ¤ 2.23 0.0197
COST 7/12/17 ¤ 115.47 ¤ 116.88 ¤ 115.20 ¤ 116.46 2233300 ¤ 115.55 ¤ 0.56 0.00491
COST 7/15/17 ¤ 116.00 ¤ 116.24 ¤ 115.12 ¤ 115.89 1156500 ¤ 114.99 -¤ 0.56 -0.00489
COST 7/16/17 ¤ 116.17 ¤ 116.74 ¤ 115.55 ¤ 116.53 1295200 ¤ 115.62 ¤ 0.64 0.00552
COST 7/17/17 ¤ 116.96 ¤ 117.70 ¤ 116.35 ¤ 117.40 1276900 ¤ 116.48 ¤ 0.87 0.00746
COST 7/18/17 ¤ 117.34 ¤ 117.60 ¤ 116.40 ¤ 117.06 1180700 ¤ 116.15 -¤ 0.34 -0.00289
COST 7/19/17 ¤ 117.58 ¤ 118.14 ¤ 116.57 ¤ 118.07 1639200 ¤ 117.15 ¤ 1.00 0.00862
COST 7/22/17 ¤ 118.82 ¤ 118.83 ¤ 117.65 ¤ 118.05 1158000 ¤ 117.13 -¤ 0.01 -1.6E-4
COST 7/23/17 ¤ 118.37 ¤ 119.15 ¤ 118.29 ¤ 119.10 1079600 ¤ 118.17 ¤ 1.05 0.00889
COST 7/24/17 ¤ 119.00 ¤ 119.39 ¤ 117.25 ¤ 117.90 1726900 ¤ 116.98 -¤ 1.19 -0.01007
COST 7/25/17 ¤ 117.09 ¤ 117.68 ¤ 116.66 ¤ 117.45 1352200 ¤ 116.53 -¤ 0.45 -0.00381
COST 7/26/17 ¤ 116.77 ¤ 117.00 ¤ 115.54 ¤ 116.57 1863100 ¤ 115.66 -¤ 0.88 -0.00749
COST 7/29/17 ¤ 116.48 ¤ 117.70 ¤ 116.24 ¤ 117.14 1198100 ¤ 116.23 ¤ 0.57 0.00488
COST 7/30/17 ¤ 117.84 ¤ 118.31 ¤ 116.77 ¤ 116.93 1162500 ¤ 116.02 -¤ 0.20 -0.00179
COST 7/31/17 ¤ 117.55 ¤ 118.10 ¤ 116.97 ¤ 117.42 1925200 ¤ 116.50 ¤ 0.48 0.00419
COST 8/1/17 ¤ 118.07 ¤ 118.60 ¤ 117.65 ¤ 118.34 1255700 ¤ 117.42 ¤ 0.92 0.00783
COST 8/2/17 ¤ 118.30 ¤ 119.50 ¤ 117.92 ¤ 119.37 1503600 ¤ 118.44 ¤ 1.03 0.0087
COST 8/5/17 ¤ 119.45 ¤ 120.20 ¤ 118.94 ¤ 120.07 1336700 ¤ 119.13 ¤ 0.69 0.00586
COST 8/6/17 ¤ 119.24 ¤ 119.92 ¤ 119.02 ¤ 119.50 1308500 ¤ 118.57 -¤ 0.56 -0.00474
COST 8/7/17 ¤ 119.15 ¤ 119.52 ¤ 118.46 ¤ 119.34 1297600 ¤ 118.72 -¤ 0.15 -0.00133
COST 8/8/17 ¤ 118.06 ¤ 118.91 ¤ 116.08 ¤ 117.39 2372700 ¤ 116.78 -¤ 1.95 -0.01633
COST 8/9/17 ¤ 116.86 ¤ 117.25 ¤ 115.37 ¤ 115.63 1676800 ¤ 115.03 -¤ 1.76 -0.01499
COST 8/12/17 ¤ 115.59 ¤ 116.21 ¤ 115.02 ¤ 115.73 1596800 ¤ 115.13 ¤ 0.10 8.6E-4
COST 8/13/17 ¤ 116.34 ¤ 116.35 ¤ 114.75 ¤ 115.65 1230300 ¤ 115.05 -¤ 0.07 -6.9E-4
COST 8/14/17 ¤ 115.15 ¤ 115.25 ¤ 113.59 ¤ 113.78 1656500 ¤ 113.19 -¤ 1.87 -0.01616
COST 8/15/17 ¤ 112.46 ¤ 112.78 ¤ 111.51 ¤ 111.79 1656600 ¤ 111.21 -¤ 1.98 -0.01748
COST 8/16/17 ¤ 111.77 ¤ 112.51 ¤ 111.65 ¤ 111.90 1651000 ¤ 111.32 ¤ 0.10 9.8E-4
COST 8/19/17 ¤ 111.90 ¤ 112.94 ¤ 111.80 ¤ 112.08 1259500 ¤ 111.49 ¤ 0.17 0.0016
COST 8/20/17 ¤ 112.24 ¤ 113.29 ¤ 112.10 ¤ 112.84 1448500 ¤ 112.25 ¤ 0.76 0.00678
COST 8/21/17 ¤ 112.63 ¤ 112.87 ¤ 111.85 ¤ 111.96 1329300 ¤ 111.38 -¤ 0.88 -0.00779
COST 8/22/17 ¤ 112.05 ¤ 112.58 ¤ 111.90 ¤ 112.24 998500 ¤ 111.65 ¤ 0.28 0.0025
COST 8/23/17 ¤ 112.59 ¤ 113.49 ¤ 111.66 ¤ 113.07 1444900 ¤ 112.48 ¤ 0.82 0.00739
COST 8/26/17 ¤ 113.00 ¤ 113.12 ¤ 111.84 ¤ 111.87 1031500 ¤ 111.29 -¤ 1.19 -0.01061
COST 8/27/17 ¤ 111.23 ¤ 111.87 ¤ 111.03 ¤ 111.67 1415500 ¤ 111.09 -¤ 0.20 -0.00178
COST 8/28/17 ¤ 111.72 ¤ 111.72 ¤ 110.36 ¤ 110.46 1648900 ¤ 109.88 -¤ 1.21 -0.01083
COST 8/29/17 ¤ 110.29 ¤ 111.89 ¤ 110.19 ¤ 111.39 1388000 ¤ 110.81 ¤ 0.93 0.00841
COST 8/30/17 ¤ 111.74 ¤ 112.19 ¤ 111.15 ¤ 111.87 1207700 ¤ 111.29 ¤ 0.48 0.0043
COST 9/3/17 ¤ 112.81 ¤ 113.13 ¤ 111.55 ¤ 111.98 1204600 ¤ 111.40 ¤ 0.10 9.8E-4
COST 9/4/17 ¤ 111.99 ¤ 112.28 ¤ 111.35 ¤ 111.50 1397900 ¤ 110.92 -¤ 0.48 -0.00428
COST 9/5/17 ¤ 113.00 ¤ 115.10 ¤ 113.00 ¤ 114.62 2564100 ¤ 114.02 ¤ 3.12 0.02798
COST 9/6/17 ¤ 114.30 ¤ 115.01 ¤ 113.12 ¤ 114.35 2232000 ¤ 113.75 -¤ 0.27 -0.00235
COST 9/9/17 ¤ 114.17 ¤ 115.47 ¤ 113.93 ¤ 115.35 1262000 ¤ 114.75 ¤ 1.00 0.00874
COST 9/10/17 ¤ 115.85 ¤ 117.56 ¤ 115.53 ¤ 117.32 1665400 ¤ 116.71 ¤ 1.97 0.01707
COST 9/11/17 ¤ 117.57 ¤ 119.34 ¤ 117.50 ¤ 119.25 1808600 ¤ 118.63 ¤ 1.93 0.01645
COST 9/12/17 ¤ 119.06 ¤ 119.33 ¤ 117.86 ¤ 118.19 1371000 ¤ 117.57 -¤ 1.06 -0.00888
COST 9/13/17 ¤ 118.53 ¤ 118.57 ¤ 116.91 ¤ 117.03 1661000 ¤ 116.42 -¤ 1.16 -0.00981
COST 9/16/17 ¤ 118.36 ¤ 118.46 ¤ 116.96 ¤ 117.35 1767100 ¤ 116.74 ¤ 0.31 0.00273
COST 9/17/17 ¤ 117.30 ¤ 118.52 ¤ 117.09 ¤ 117.91 990900 ¤ 117.29 ¤ 0.56 0.00477
COST 9/18/17 ¤ 117.68 ¤ 119.06 ¤ 116.96 ¤ 118.64 1858800 ¤ 118.02 ¤ 0.73 0.00619
COST 9/19/17 ¤ 119.07 ¤ 119.47 ¤ 118.64 ¤ 119.20 1219500 ¤ 118.58 ¤ 0.56 0.00472
COST 9/20/17 ¤ 119.36 ¤ 119.45 ¤ 117.61 ¤ 117.94 2587100 ¤ 117.32 -¤ 1.26 -0.01057
COST 9/23/17 ¤ 117.08 ¤ 118.17 ¤ 117.05 ¤ 117.57 1762600 ¤ 116.96 -¤ 0.37 -0.00313
COST 9/24/17 ¤ 117.32 ¤ 118.08 ¤ 116.32 ¤ 116.34 1650000 ¤ 115.73 -¤ 1.22 -0.01046
COST 9/25/17 ¤ 116.45 ¤ 116.57 ¤ 115.00 ¤ 115.41 2268800 ¤ 114.81 -¤ 0.93 -0.00799
COST 9/26/17 ¤ 115.89 ¤ 116.48 ¤ 115.24 ¤ 116.40 1039100 ¤ 115.79 ¤ 0.99 0.00857
COST 9/27/17 ¤ 115.61 ¤ 116.21 ¤ 115.42 ¤ 115.72 897500 ¤ 115.12 -¤ 0.68 -0.00584
COST 9/30/17 ¤ 115.03 ¤ 115.56 ¤ 114.74 ¤ 115.17 1829000 ¤ 114.57 -¤ 0.54 -0.00475
COST 10/1/17 ¤ 115.11 ¤ 115.17 ¤ 114.65 ¤ 115.00 1452200 ¤ 114.40 -¤ 0.17 -0.00147
COST 10/2/17 ¤ 114.62 ¤ 115.09 ¤ 114.32 ¤ 114.82 1640200 ¤ 114.22 -¤ 0.18 -0.00156
COST 10/3/17 ¤ 114.34 ¤ 115.14 ¤ 113.90 ¤ 114.42 1608000 ¤ 113.82 -¤ 0.39 -0.00348
COST 10/4/17 ¤ 114.18 ¤ 114.95 ¤ 114.03 ¤ 114.44 1084900 ¤ 113.84 ¤ 0.01 1.7E-4
COST 10/7/17 ¤ 113.81 ¤ 114.17 ¤ 113.36 ¤ 113.41 1293900 ¤ 112.82 -¤ 1.03 -0.009
COST 10/8/17 ¤ 113.49 ¤ 113.79 ¤ 112.12 ¤ 112.21 2145400 ¤ 111.62 -¤ 1.20 -0.01058
COST 10/9/17 ¤ 111.08 ¤ 115.23 ¤ 110.15 ¤ 114.59 5852500 ¤ 113.99 ¤ 2.38 0.02121
COST 10/10/17 ¤ 114.98 ¤ 115.96 ¤ 114.13 ¤ 115.70 2388300 ¤ 115.10 ¤ 1.11 0.00968
COST 10/11/17 ¤ 115.16 ¤ 116.00 ¤ 114.74 ¤ 115.90 1563000 ¤ 115.29 ¤ 0.20 0.00172
COST 10/14/17 ¤ 115.01 ¤ 116.30 ¤ 115.01 ¤ 116.26 1195100 ¤ 115.65 ¤ 0.35 0.0031
COST 10/15/17 ¤ 115.76 ¤ 116.11 ¤ 115.27 ¤ 115.36 1503100 ¤ 114.76 -¤ 0.90 -0.00774
COST 10/16/17 ¤ 116.27 ¤ 117.49 ¤ 115.62 ¤ 117.36 1854900 ¤ 116.75 ¤ 2.00 0.01733
COST 10/17/17 ¤ 117.23 ¤ 118.70 ¤ 117.10 ¤ 118.26 2099700 ¤ 117.64 ¤ 0.90 0.00766
COST 10/18/17 ¤ 118.32 ¤ 118.35 ¤ 116.63 ¤ 117.64 2727100 ¤ 117.03 -¤ 0.62 -0.00524
COST 10/21/17 ¤ 117.41 ¤ 117.50 ¤ 116.75 ¤ 117.38 1454600 ¤ 116.77 -¤ 0.26 -0.00221
COST 10/22/17 ¤ 117.18 ¤ 118.89 ¤ 117.09 ¤ 117.81 1386000 ¤ 117.19 ¤ 0.43 0.00366
COST 10/23/17 ¤ 117.25 ¤ 118.03 ¤ 117.02 ¤ 117.16 1183200 ¤ 116.55 -¤ 0.65 -0.00551
COST 10/24/17 ¤ 115.54 ¤ 116.80 ¤ 115.18 ¤ 116.24 2250100 ¤ 115.63 -¤ 0.92 -0.00785
COST 10/25/17 ¤ 115.97 ¤ 116.46 ¤ 115.29 ¤ 116.44 1837400 ¤ 115.83 ¤ 0.20 0.00172
COST 10/28/17 ¤ 116.20 ¤ 118.29 ¤ 116.20 ¤ 117.35 1802400 ¤ 116.74 ¤ 0.90 0.00781
COST 10/29/17 ¤ 117.67 ¤ 118.99 ¤ 117.37 ¤ 118.75 1881000 ¤ 118.13 ¤ 1.40 0.01193
COST 10/30/17 ¤ 118.59 ¤ 118.90 ¤ 117.21 ¤ 117.76 1108600 ¤ 117.15 -¤ 0.98 -0.00833
COST 10/31/17 ¤ 117.86 ¤ 118.60 ¤ 117.47 ¤ 118.00 1587700 ¤ 117.38 ¤ 0.23 0.00203
COST 11/1/17 ¤ 118.71 ¤ 119.80 ¤ 118.55 ¤ 119.62 2185100 ¤ 119.00 ¤ 1.62 0.01372
COST 11/4/17 ¤ 120.00 ¤ 120.40 ¤ 119.26 ¤ 120.34 1588900 ¤ 119.71 ¤ 0.71 0.00601
COST 11/5/17 ¤ 120.15 ¤ 120.43 ¤ 119.10 ¤ 120.13 1419700 ¤ 119.50 -¤ 0.21 -0.00174
COST 11/6/17 ¤ 120.44 ¤ 124.56 ¤ 120.32 ¤ 124.07 3059000 ¤ 123.42 ¤ 3.94 0.03279
COST 11/7/17 ¤ 124.74 ¤ 124.74 ¤ 122.51 ¤ 122.78 2459500 ¤ 122.14 -¤ 1.28 -0.01039
COST 11/8/17 ¤ 122.21 ¤ 122.89 ¤ 121.12 ¤ 122.78 2314300 ¤ 122.14 ¤ 0.00 0.0
COST 11/11/17 ¤ 122.74 ¤ 123.67 ¤ 122.10 ¤ 123.02 1275700 ¤ 122.38 ¤ 0.23 0.00195
COST 11/12/17 ¤ 121.61 ¤ 122.73 ¤ 121.52 ¤ 122.45 1588000 ¤ 121.81 -¤ 0.56 -0.00463
COST 11/13/17 ¤ 121.91 ¤ 123.17 ¤ 121.60 ¤ 123.17 1679300 ¤ 122.84 ¤ 0.71 0.00587
COST 11/14/17 ¤ 123.39 ¤ 124.06 ¤ 122.85 ¤ 123.74 1488000 ¤ 123.41 ¤ 0.56 0.00462
COST 11/15/17 ¤ 123.66 ¤ 124.69 ¤ 123.39 ¤ 124.29 1784200 ¤ 123.95 ¤ 0.55 0.00444
COST 11/18/17 ¤ 124.66 ¤ 124.66 ¤ 122.92 ¤ 123.31 1327600 ¤ 122.98 -¤ 0.98 -0.00788
COST 11/19/17 ¤ 123.54 ¤ 124.10 ¤ 123.12 ¤ 123.63 1233600 ¤ 123.30 ¤ 0.31 0.00259
COST 11/20/17 ¤ 124.00 ¤ 124.21 ¤ 122.43 ¤ 122.76 1135900 ¤ 122.43 -¤ 0.86 -0.00703
COST 11/21/17 ¤ 122.95 ¤ 124.20 ¤ 122.31 ¤ 123.89 1164200 ¤ 123.56 ¤ 1.13 0.0092
COST 11/22/17 ¤ 124.26 ¤ 125.35 ¤ 124.00 ¤ 125.21 1502000 ¤ 124.87 ¤ 1.31 0.01065
COST 11/25/17 ¤ 125.67 ¤ 126.12 ¤ 124.90 ¤ 125.17 1391900 ¤ 124.83 -¤ 0.03 -3.1E-4
COST 11/26/17 ¤ 125.21 ¤ 126.12 ¤ 125.04 ¤ 125.18 1597700 ¤ 124.84 ¤ 0.01 7.0E-5
COST 11/27/17 ¤ 125.65 ¤ 125.89 ¤ 125.20 ¤ 125.38 873400 ¤ 125.04 ¤ 0.19 0.00159
COST 11/29/17 ¤ 125.70 ¤ 126.03 ¤ 125.14 ¤ 125.43 725400 ¤ 125.09 ¤ 0.05 3.9E-4
COST 12/2/17 ¤ 125.66 ¤ 125.69 ¤ 123.45 ¤ 123.69 1444900 ¤ 123.36 -¤ 1.74 -0.01387
COST 12/3/17 ¤ 123.72 ¤ 123.97 ¤ 122.97 ¤ 123.82 1767900 ¤ 123.49 ¤ 0.12 0.00105
COST 12/4/17 ¤ 123.26 ¤ 124.46 ¤ 122.36 ¤ 122.97 1644000 ¤ 122.64 -¤ 0.84 -0.00686
COST 12/5/17 ¤ 121.50 ¤ 122.35 ¤ 120.50 ¤ 120.95 3329000 ¤ 120.62 -¤ 2.02 -0.01642
COST 12/6/17 ¤ 122.00 ¤ 122.15 ¤ 121.02 ¤ 122.06 1734800 ¤ 121.73 ¤ 1.11 0.00917
COST 12/9/17 ¤ 122.82 ¤ 122.84 ¤ 121.38 ¤ 121.66 2192500 ¤ 121.33 -¤ 0.40 -0.00327
COST 12/10/17 ¤ 121.19 ¤ 121.48 ¤ 119.97 ¤ 120.04 3163300 ¤ 119.72 -¤ 1.61 -0.01331
COST 12/11/17 ¤ 118.10 ¤ 120.30 ¤ 116.97 ¤ 118.57 6113600 ¤ 118.25 -¤ 1.47 -0.01224
COST 12/12/17 ¤ 118.52 ¤ 119.40 ¤ 118.10 ¤ 118.22 2023600 ¤ 117.90 -¤ 0.34 -0.00295
COST 12/13/17 ¤ 119.01 ¤ 119.05 ¤ 117.41 ¤ 117.91 1722600 ¤ 117.59 -¤ 0.31 -0.00262
COST 12/16/17 ¤ 117.92 ¤ 118.90 ¤ 117.53 ¤ 118.00 2069500 ¤ 117.68 ¤ 0.09 7.6E-4
COST 12/17/17 ¤ 118.17 ¤ 118.36 ¤ 117.02 ¤ 117.55 1722800 ¤ 117.23 -¤ 0.45 -0.00381
COST 12/18/17 ¤ 117.78 ¤ 118.60 ¤ 115.85 ¤ 118.50 3167600 ¤ 118.18 ¤ 0.95 0.00808
COST 12/19/17 ¤ 117.84 ¤ 118.44 ¤ 117.25 ¤ 117.99 2339400 ¤ 117.67 -¤ 0.51 -0.0043
COST 12/20/17 ¤ 117.69 ¤ 119.05 ¤ 117.69 ¤ 118.53 3007000 ¤ 118.21 ¤ 0.54 0.00457
COST 12/23/17 ¤ 119.10 ¤ 119.13 ¤ 118.13 ¤ 118.69 1181600 ¤ 118.37 ¤ 0.15 0.00134
COST 12/24/17 ¤ 118.69 ¤ 118.85 ¤ 118.18 ¤ 118.69 612500 ¤ 118.37 ¤ 0.00 0.0
COST 12/26/17 ¤ 118.68 ¤ 119.11 ¤ 118.59 ¤ 118.63 1169900 ¤ 118.31 -¤ 0.06 -5.0E-4
COST 12/27/17 ¤ 118.87 ¤ 119.31 ¤ 118.25 ¤ 118.53 995100 ¤ 118.21 -¤ 0.09 -8.4E-4
COST 12/30/17 ¤ 118.95 ¤ 119.37 ¤ 118.57 ¤ 118.77 812800 ¤ 118.45 ¤ 0.23 0.00202
COST 12/31/17 ¤ 119.19 ¤ 119.71 ¤ 118.71 ¤ 119.02 1181700 ¤ 118.70 ¤ 0.25 0.0021
COST 1/2/18 ¤ 118.71 ¤ 119.30 ¤ 117.74 ¤ 117.81 1618400 ¤ 117.49 -¤ 1.20 -0.01016
COST 1/3/18 ¤ 118.21 ¤ 118.36 ¤ 117.13 ¤ 117.29 1293500 ¤ 116.97 -¤ 0.51 -0.00441
COST 1/6/18 ¤ 117.49 ¤ 117.75 ¤ 115.89 ¤ 116.40 2120200 ¤ 116.09 -¤ 0.89 -0.00758
COST 1/7/18 ¤ 116.39 ¤ 116.56 ¤ 115.38 ¤ 115.86 2292500 ¤ 115.55 -¤ 0.54 -0.00463
COST 1/8/18 ¤ 116.04 ¤ 116.04 ¤ 113.92 ¤ 114.05 4600000 ¤ 113.74 -¤ 1.81 -0.01562
COST 1/9/18 ¤ 116.20 ¤ 119.10 ¤ 114.05 ¤ 118.51 5759400 ¤ 118.19 ¤ 4.46 0.0391
COST 1/10/18 ¤ 118.20 ¤ 118.65 ¤ 116.66 ¤ 117.85 2790200 ¤ 117.53 -¤ 0.66 -0.00556
COST 1/13/18 ¤ 117.06 ¤ 117.53 ¤ 114.58 ¤ 114.77 3164200 ¤ 114.46 -¤ 3.08 -0.02613
COST 1/14/18 ¤ 115.20 ¤ 116.83 ¤ 115.12 ¤ 116.23 2320600 ¤ 115.92 ¤ 1.46 0.01272
COST 1/15/18 ¤ 116.07 ¤ 116.69 ¤ 115.25 ¤ 116.24 1847500 ¤ 115.93 ¤ 0.00 8.0E-5
COST 1/16/18 ¤ 116.44 ¤ 116.47 ¤ 115.30 ¤ 115.56 1938200 ¤ 115.25 -¤ 0.67 -0.00584
COST 1/17/18 ¤ 115.60 ¤ 116.61 ¤ 115.43 ¤ 116.29 2708100 ¤ 115.98 ¤ 0.73 0.00631
COST 1/21/18 ¤ 115.61 ¤ 116.11 ¤ 114.84 ¤ 114.93 2110800 ¤ 114.62 -¤ 1.36 -0.01169
COST 1/22/18 ¤ 115.01 ¤ 115.16 ¤ 113.69 ¤ 113.75 2501600 ¤ 113.44 -¤ 1.18 -0.01026
COST 1/23/18 ¤ 113.50 ¤ 113.53 ¤ 112.40 ¤ 112.80 2162300 ¤ 112.50 -¤ 0.95 -0.00835
COST 1/24/18 ¤ 112.69 ¤ 112.87 ¤ 111.92 ¤ 112.13 3183100 ¤ 111.83 -¤ 0.67 -0.00593
COST 1/27/18 ¤ 112.56 ¤ 113.73 ¤ 112.03 ¤ 113.08 3784900 ¤ 112.78 ¤ 0.95 0.00847
COST 1/28/18 ¤ 113.53 ¤ 114.76 ¤ 113.44 ¤ 114.38 2362100 ¤ 114.07 ¤ 1.30 0.01149
COST 1/29/18 ¤ 114.05 ¤ 114.19 ¤ 112.11 ¤ 112.23 2356000 ¤ 111.93 -¤ 2.14 -0.01879
COST 1/30/18 ¤ 112.75 ¤ 113.49 ¤ 112.09 ¤ 112.73 1625800 ¤ 112.43 ¤ 0.50 0.00445
COST 1/31/18 ¤ 111.29 ¤ 113.28 ¤ 111.13 ¤ 112.36 2143600 ¤ 112.06 -¤ 0.37 -0.00328
COST 2/3/18 ¤ 112.96 ¤ 113.00 ¤ 110.05 ¤ 110.18 3111900 ¤ 109.88 -¤ 2.17 -0.0194
COST 2/4/18 ¤ 110.73 ¤ 111.33 ¤ 109.50 ¤ 110.89 2529600 ¤ 110.59 ¤ 0.70 0.00644
COST 2/5/18 ¤ 110.22 ¤ 110.80 ¤ 109.80 ¤ 110.51 2374200 ¤ 110.21 -¤ 0.37 -0.00342
COST 2/6/18 ¤ 113.01 ¤ 114.58 ¤ 113.00 ¤ 114.26 3738900 ¤ 113.95 ¤ 3.75 0.03393
COST 2/7/18 ¤ 114.08 ¤ 114.61 ¤ 113.38 ¤ 114.04 2194100 ¤ 113.73 -¤ 0.21 -0.00192
COST 2/10/18 ¤ 114.04 ¤ 114.10 ¤ 112.58 ¤ 113.85 1871700 ¤ 113.54 -¤ 0.19 -0.00166
COST 2/11/18 ¤ 113.91 ¤ 115.15 ¤ 113.50 ¤ 114.99 1768900 ¤ 114.68 ¤ 1.14 0.01001
COST 2/12/18 ¤ 114.88 ¤ 115.43 ¤ 114.30 ¤ 114.81 1737700 ¤ 114.81 -¤ 0.17 -0.00156
COST 2/13/18 ¤ 114.14 ¤ 115.93 ¤ 114.14 ¤ 115.81 1583300 ¤ 115.81 ¤ 1.00 0.00871
COST 2/14/18 ¤ 115.16 ¤ 116.49 ¤ 114.50 ¤ 116.10 1517900 ¤ 116.10 ¤ 0.28 0.0025
COST 2/18/18 ¤ 116.30 ¤ 116.41 ¤ 114.92 ¤ 115.36 2056500 ¤ 115.36 -¤ 0.73 -0.00637
COST 2/19/18 ¤ 115.11 ¤ 115.30 ¤ 114.27 ¤ 114.91 1802600 ¤ 114.91 -¤ 0.45 -0.0039
COST 2/20/18 ¤ 114.57 ¤ 115.55 ¤ 113.88 ¤ 115.06 1837100 ¤ 115.06 ¤ 0.15 0.0013
COST 2/21/18 ¤ 115.40 ¤ 115.49 ¤ 112.92 ¤ 113.19 3654300 ¤ 113.19 -¤ 1.87 -0.01625
COST 2/24/18 ¤ 113.46 ¤ 114.81 ¤ 113.20 ¤ 113.94 2281900 ¤ 113.94 ¤ 0.75 0.00662
COST 2/25/18 ¤ 114.00 ¤ 115.89 ¤ 114.00 ¤ 115.46 1920800 ¤ 115.46 ¤ 1.52 0.01334
COST 2/26/18 ¤ 115.50 ¤ 116.83 ¤ 115.37 ¤ 115.88 1924500 ¤ 115.88 ¤ 0.42 0.00363
COST 2/27/18 ¤ 116.03 ¤ 116.42 ¤ 115.28 ¤ 116.22 1374400 ¤ 116.22 ¤ 0.34 0.00293
COST 2/28/18 ¤ 116.50 ¤ 117.47 ¤ 115.89 ¤ 116.80 2103000 ¤ 116.80 ¤ 0.57 0.00499
COST 3/3/18 ¤ 116.22 ¤ 117.07 ¤ 115.11 ¤ 115.75 1667000 ¤ 115.75 -¤ 1.05 -0.00898
COST 3/4/18 ¤ 116.61 ¤ 116.91 ¤ 115.85 ¤ 116.65 1808300 ¤ 116.65 ¤ 0.90 0.00777
COST 3/5/18 ¤ 116.57 ¤ 116.95 ¤ 115.81 ¤ 116.47 2305700 ¤ 116.47 -¤ 0.18 -0.00154
COST 3/6/18 ¤ 113.15 ¤ 114.64 ¤ 112.27 ¤ 113.26 8921900 ¤ 113.26 -¤ 3.20 -0.02756
COST 3/7/18 ¤ 113.80 ¤ 114.01 ¤ 113.14 ¤ 113.50 2905600 ¤ 113.50 ¤ 0.23 0.00211
COST 3/10/18 ¤ 113.21 ¤ 114.59 ¤ 113.00 ¤ 114.59 2319100 ¤ 114.59 ¤ 1.09 0.0096
COST 3/11/18 ¤ 114.56 ¤ 114.75 ¤ 113.92 ¤ 114.71 2201800 ¤ 114.71 ¤ 0.11 0.00104
DIS 1/3/16 ¤ 37.97 ¤ 38.46 ¤ 37.94 ¤ 38.31 9704200 ¤ 37.27 ¤ 0.81 0.0216
DIS 1/4/16 ¤ 38.19 ¤ 38.99 ¤ 38.12 ¤ 38.85 9889900 ¤ 37.80 ¤ 0.53 0.01409
DIS 1/5/16 ¤ 38.83 ¤ 39.58 ¤ 38.70 ¤ 39.50 14327100 ¤ 38.43 ¤ 0.64 0.01673
DIS 1/6/16 ¤ 39.55 ¤ 40.15 ¤ 39.45 ¤ 39.91 14401600 ¤ 38.83 ¤ 0.40 0.01037
DIS 1/9/16 ¤ 39.74 ¤ 40.25 ¤ 39.59 ¤ 39.75 12145200 ¤ 38.67 -¤ 0.15 -0.004
DIS 1/10/16 ¤ 39.48 ¤ 39.91 ¤ 39.16 ¤ 39.63 14070900 ¤ 38.55 -¤ 0.11 -0.00301
DIS 1/11/16 ¤ 39.39 ¤ 39.53 ¤ 38.45 ¤ 38.70 16257600 ¤ 37.65 -¤ 0.93 -0.02346
DIS 1/12/16 ¤ 38.62 ¤ 38.86 ¤ 38.41 ¤ 38.73 10073400 ¤ 37.68 ¤ 0.02 7.7E-4
DIS 1/13/16 ¤ 38.47 ¤ 38.59 ¤ 38.02 ¤ 38.40 9877700 ¤ 37.36 -¤ 0.32 -0.00852
DIS 1/17/16 ¤ 38.69 ¤ 38.98 ¤ 38.41 ¤ 38.48 9142800 ¤ 37.44 ¤ 0.07 0.00208
DIS 1/18/16 ¤ 38.51 ¤ 39.10 ¤ 38.40 ¤ 39.02 9594500 ¤ 37.96 ¤ 0.54 0.01403
DIS 1/19/16 ¤ 39.01 ¤ 39.47 ¤ 39.00 ¤ 39.44 7731000 ¤ 38.37 ¤ 0.41 0.01076
DIS 1/20/16 ¤ 39.42 ¤ 39.44 ¤ 39.10 ¤ 39.31 7879900 ¤ 38.24 -¤ 0.12 -0.00329
DIS 1/23/16 ¤ 39.38 ¤ 39.50 ¤ 38.96 ¤ 39.25 7124600 ¤ 38.18 -¤ 0.06 -0.00152
DIS 1/24/16 ¤ 39.03 ¤ 39.27 ¤ 38.57 ¤ 39.25 9407000 ¤ 38.18 ¤ 0.00 0.0
DIS 1/25/16 ¤ 39.12 ¤ 39.68 ¤ 38.96 ¤ 39.56 10054000 ¤ 38.49 ¤ 0.31 0.00789
DIS 1/26/16 ¤ 39.59 ¤ 39.75 ¤ 39.06 ¤ 39.35 7162600 ¤ 38.28 -¤ 0.21 -0.0053
DIS 1/27/16 ¤ 39.27 ¤ 39.50 ¤ 38.98 ¤ 39.25 9588400 ¤ 38.18 -¤ 0.10 -0.00254
DIS 1/30/16 ¤ 38.74 ¤ 39.11 ¤ 38.38 ¤ 38.99 8683200 ¤ 37.93 -¤ 0.25 -0.00662
DIS 1/31/16 ¤ 39.08 ¤ 39.31 ¤ 38.66 ¤ 38.90 14020100 ¤ 37.84 -¤ 0.09 -0.0023
DIS 2/1/16 ¤ 39.25 ¤ 39.67 ¤ 39.16 ¤ 39.33 8901000 ¤ 38.26 ¤ 0.43 0.01105
DIS 2/2/16 ¤ 39.22 ¤ 39.25 ¤ 38.56 ¤ 38.91 9076800 ¤ 37.85 -¤ 0.42 -0.01067
DIS 2/3/16 ¤ 39.43 ¤ 40.00 ¤ 39.36 ¤ 40.00 11605300 ¤ 38.91 ¤ 1.09 0.02801
DIS 2/6/16 ¤ 40.00 ¤ 40.59 ¤ 39.96 ¤ 40.46 11536500 ¤ 39.36 ¤ 0.46 0.0115
DIS 2/7/16 ¤ 40.73 ¤ 41.15 ¤ 40.20 ¤ 40.98 20107300 ¤ 39.87 ¤ 0.51 0.01285
DIS 2/8/16 ¤ 41.37 ¤ 41.91 ¤ 40.99 ¤ 41.27 21690200 ¤ 40.15 ¤ 0.29 0.00707
DIS 2/9/16 ¤ 40.75 ¤ 41.64 ¤ 40.55 ¤ 41.53 13581000 ¤ 40.40 ¤ 0.25 0.00629
DIS 2/10/16 ¤ 40.94 ¤ 41.45 ¤ 40.83 ¤ 41.45 10116300 ¤ 40.33 -¤ 0.07 -0.00192
DIS 2/13/16 ¤ 41.62 ¤ 41.92 ¤ 41.59 ¤ 41.79 9065800 ¤ 40.66 ¤ 0.33 0.0082
DIS 2/14/16 ¤ 41.50 ¤ 41.62 ¤ 41.26 ¤ 41.60 8210300 ¤ 40.47 -¤ 0.18 -0.00454
DIS 2/15/16 ¤ 41.48 ¤ 41.75 ¤ 41.13 ¤ 41.25 7891200 ¤ 40.13 -¤ 0.35 -0.00841
DIS 2/16/16 ¤ 41.23 ¤ 41.73 ¤ 41.08 ¤ 41.54 7464500 ¤ 40.41 ¤ 0.28 0.00703
DIS 2/17/16 ¤ 41.71 ¤ 41.86 ¤ 41.55 ¤ 41.75 7758700 ¤ 40.62 ¤ 0.21 0.00505
DIS 2/21/16 ¤ 41.80 ¤ 41.90 ¤ 41.49 ¤ 41.57 5675100 ¤ 40.44 -¤ 0.18 -0.00431
DIS 2/22/16 ¤ 41.55 ¤ 41.71 ¤ 41.15 ¤ 41.27 6176200 ¤ 40.15 -¤ 0.29 -0.00721
DIS 2/23/16 ¤ 41.28 ¤ 41.67 ¤ 41.09 ¤ 41.48 6271000 ¤ 40.35 ¤ 0.20 0.00508
DIS 2/24/16 ¤ 41.44 ¤ 41.58 ¤ 41.23 ¤ 41.31 6150600 ¤ 40.19 -¤ 0.16 -0.00409
DIS 2/27/16 ¤ 41.70 ¤ 41.95 ¤ 41.30 ¤ 41.64 9132300 ¤ 40.51 ¤ 0.32 0.00798
DIS 2/28/16 ¤ 41.75 ¤ 41.97 ¤ 41.55 ¤ 41.93 6895200 ¤ 40.79 ¤ 0.28 0.00696
DIS 2/29/16 ¤ 41.87 ¤ 42.37 ¤ 41.85 ¤ 41.99 14858700 ¤ 40.85 ¤ 0.06 0.00143
DIS 3/1/16 ¤ 42.13 ¤ 42.54 ¤ 42.13 ¤ 42.39 7995900 ¤ 41.24 ¤ 0.39 0.00952
DIS 3/2/16 ¤ 42.26 ¤ 42.53 ¤ 42.04 ¤ 42.36 5070500 ¤ 41.21 -¤ 0.03 -7.0E-4
DIS 3/5/16 ¤ 42.35 ¤ 42.77 ¤ 42.11 ¤ 42.70 9288800 ¤ 41.54 ¤ 0.34 0.00802
DIS 3/6/16 ¤ 42.24 ¤ 42.32 ¤ 41.73 ¤ 42.00 10434500 ¤ 40.86 -¤ 0.70 -0.01639
DIS 3/7/16 ¤ 42.00 ¤ 42.07 ¤ 41.70 ¤ 41.75 7793500 ¤ 40.62 -¤ 0.25 -0.00595
DIS 3/8/16 ¤ 41.99 ¤ 42.32 ¤ 41.95 ¤ 42.02 6163800 ¤ 40.88 ¤ 0.27 0.00646
DIS 3/9/16 ¤ 42.12 ¤ 42.57 ¤ 42.03 ¤ 42.24 6896400 ¤ 41.09 ¤ 0.21 0.00523
DIS 3/12/16 ¤ 42.53 ¤ 42.85 ¤ 42.15 ¤ 42.34 6834500 ¤ 41.19 ¤ 0.10 0.00236
DIS 3/13/16 ¤ 42.55 ¤ 44.08 ¤ 42.43 ¤ 44.01 15051900 ¤ 42.82 ¤ 1.66 0.03944
DIS 3/14/16 ¤ 43.59 ¤ 43.70 ¤ 42.90 ¤ 43.48 10991300 ¤ 42.30 -¤ 0.53 -0.01204
DIS 3/15/16 ¤ 43.50 ¤ 43.50 ¤ 43.17 ¤ 43.47 6123600 ¤ 42.29 ¤ 0.00 -2.2E-4
DIS 3/16/16 ¤ 43.42 ¤ 43.52 ¤ 43.18 ¤ 43.19 8952100 ¤ 42.02 -¤ 0.28 -0.00644
DIS 3/19/16 ¤ 43.07 ¤ 43.58 ¤ 42.95 ¤ 43.44 6382500 ¤ 42.26 ¤ 0.25 0.00578
DIS 3/20/16 ¤ 43.00 ¤ 43.31 ¤ 42.93 ¤ 43.24 6853900 ¤ 42.07 -¤ 0.19 -0.0046
DIS 3/21/16 ¤ 43.42 ¤ 43.87 ¤ 43.27 ¤ 43.27 9582000 ¤ 42.10 ¤ 0.03 6.9E-4
DIS 3/22/16 ¤ 43.08 ¤ 43.40 ¤ 43.01 ¤ 43.29 8560200 ¤ 42.12 ¤ 0.01 4.6E-4
DIS 3/23/16 ¤ 43.33 ¤ 43.71 ¤ 42.86 ¤ 43.65 8519000 ¤ 42.47 ¤ 0.35 0.00831
DIS 3/26/16 ¤ 43.94 ¤ 44.41 ¤ 43.92 ¤ 44.38 10850200 ¤ 43.18 ¤ 0.73 0.01672
DIS 3/27/16 ¤ 44.39 ¤ 44.50 ¤ 44.09 ¤ 44.15 9343100 ¤ 42.95 -¤ 0.23 -0.00518
DIS 3/28/16 ¤ 44.04 ¤ 44.15 ¤ 43.26 ¤ 43.51 9444300 ¤ 42.33 -¤ 0.64 -0.01449
DIS 3/29/16 ¤ 43.20 ¤ 43.27 ¤ 42.30 ¤ 43.01 10402500 ¤ 41.84 -¤ 0.50 -0.01149
DIS 3/30/16 ¤ 43.52 ¤ 43.85 ¤ 43.10 ¤ 43.78 9096000 ¤ 42.59 ¤ 0.77 0.0179
DIS 4/2/16 ¤ 43.59 ¤ 44.00 ¤ 43.32 ¤ 43.84 7653800 ¤ 42.65 ¤ 0.06 0.00137
DIS 4/3/16 ¤ 43.67 ¤ 43.75 ¤ 42.91 ¤ 43.29 7996400 ¤ 42.12 -¤ 0.55 -0.01254
DIS 4/4/16 ¤ 42.90 ¤ 42.99 ¤ 42.48 ¤ 42.93 8560700 ¤ 41.77 -¤ 0.35 -0.00831
DIS 4/5/16 ¤ 42.84 ¤ 43.18 ¤ 42.68 ¤ 43.08 6340800 ¤ 41.91 ¤ 0.14 0.00349
DIS 4/9/16 ¤ 42.13 ¤ 42.27 ¤ 41.96 ¤ 42.11 6813500 ¤ 40.97 -¤ 0.96 -0.02251
DIS 4/10/16 ¤ 41.87 ¤ 42.13 ¤ 40.88 ¤ 40.99 10682100 ¤ 39.88 -¤ 1.12 -0.02659
DIS 4/11/16 ¤ 41.51 ¤ 41.70 ¤ 41.24 ¤ 41.37 6358400 ¤ 40.25 ¤ 0.37 0.00927
DIS 4/12/16 ¤ 41.43 ¤ 42.20 ¤ 41.25 ¤ 42.15 5538400 ¤ 41.01 ¤ 0.78 0.01885
DIS 4/13/16 ¤ 42.03 ¤ 42.22 ¤ 41.70 ¤ 41.85 7311700 ¤ 40.71 -¤ 0.29 -0.00711
DIS 4/16/16 ¤ 42.06 ¤ 42.13 ¤ 41.54 ¤ 41.66 6109300 ¤ 40.53 -¤ 0.19 -0.00454
DIS 4/17/16 ¤ 41.88 ¤ 42.74 ¤ 41.88 ¤ 42.68 6550300 ¤ 41.52 ¤ 1.02 0.02448
DIS 4/18/16 ¤ 42.48 ¤ 42.61 ¤ 42.32 ¤ 42.49 3781900 ¤ 41.34 -¤ 0.18 -0.00445
DIS 4/19/16 ¤ 42.43 ¤ 42.51 ¤ 41.80 ¤ 42.08 7074200 ¤ 40.94 -¤ 0.41 -0.00964
DIS 4/20/16 ¤ 42.24 ¤ 42.84 ¤ 42.24 ¤ 42.35 7773100 ¤ 41.20 ¤ 0.27 0.00641
DIS 4/23/16 ¤ 42.25 ¤ 42.25 ¤ 41.73 ¤ 42.01 6592100 ¤ 40.87 -¤ 0.34 -0.00802
DIS 4/24/16 ¤ 42.03 ¤ 42.43 ¤ 41.97 ¤ 42.18 4954600 ¤ 41.04 ¤ 0.17 0.00404
DIS 4/25/16 ¤ 42.40 ¤ 42.76 ¤ 42.38 ¤ 42.70 4926300 ¤ 41.54 ¤ 0.52 0.01232
DIS 4/26/16 ¤ 42.74 ¤ 43.56 ¤ 42.69 ¤ 43.36 7713000 ¤ 42.18 ¤ 0.65 0.01545
DIS 4/27/16 ¤ 43.60 ¤ 43.65 ¤ 43.12 ¤ 43.35 6354200 ¤ 42.17 ¤ 0.00 -2.3E-4
DIS 4/30/16 ¤ 43.32 ¤ 43.35 ¤ 42.84 ¤ 43.11 6987200 ¤ 41.94 -¤ 0.24 -0.00553
DIS 5/1/16 ¤ 43.18 ¤ 44.09 ¤ 43.15 ¤ 43.79 9316200 ¤ 42.60 ¤ 0.68 0.01577
DIS 5/2/16 ¤ 43.57 ¤ 43.81 ¤ 43.30 ¤ 43.54 8038200 ¤ 42.36 -¤ 0.25 -0.0057
DIS 5/3/16 ¤ 43.54 ¤ 44.13 ¤ 43.49 ¤ 43.81 9353900 ¤ 42.62 ¤ 0.27 0.0062
DIS 5/4/16 ¤ 43.60 ¤ 43.71 ¤ 42.84 ¤ 42.93 7458800 ¤ 41.77 -¤ 0.88 -0.02008
DIS 5/7/16 ¤ 43.65 ¤ 43.95 ¤ 43.31 ¤ 43.82 11780500 ¤ 42.63 ¤ 0.89 0.02073
DIS 5/8/16 ¤ 43.78 ¤ 44.49 ¤ 43.09 ¤ 44.30 19680900 ¤ 43.10 ¤ 0.47 0.01095
DIS 5/9/16 ¤ 44.46 ¤ 45.80 ¤ 44.41 ¤ 45.02 21348300 ¤ 43.80 ¤ 0.72 0.01625
DIS 5/10/16 ¤ 45.14 ¤ 45.59 ¤ 45.05 ¤ 45.28 14082900 ¤ 44.05 ¤ 0.25 0.00577
DIS 5/11/16 ¤ 45.13 ¤ 45.80 ¤ 45.00 ¤ 45.56 9779300 ¤ 44.32 ¤ 0.28 0.00618
DIS 5/14/16 ¤ 45.17 ¤ 45.50 ¤ 44.98 ¤ 45.17 8059400 ¤ 43.94 -¤ 0.39 -0.00856
DIS 5/15/16 ¤ 45.23 ¤ 45.80 ¤ 44.92 ¤ 45.01 10168800 ¤ 43.79 -¤ 0.16 -0.00354
DIS 5/16/16 ¤ 45.15 ¤ 45.55 ¤ 45.06 ¤ 45.08 8399800 ¤ 43.86 ¤ 0.07 0.00155
DIS 5/17/16 ¤ 45.15 ¤ 45.23 ¤ 44.30 ¤ 44.33 8475100 ¤ 43.13 -¤ 0.75 -0.01663
DIS 5/18/16 ¤ 44.46 ¤ 44.49 ¤ 43.62 ¤ 43.81 10598200 ¤ 42.62 -¤ 0.51 -0.01173
DIS 5/21/16 ¤ 43.81 ¤ 44.41 ¤ 43.51 ¤ 44.39 8309300 ¤ 43.19 ¤ 0.57 0.01323
DIS 5/22/16 ¤ 44.49 ¤ 44.70 ¤ 44.13 ¤ 44.39 6855400 ¤ 43.19 ¤ 0.00 0.0
DIS 5/23/16 ¤ 44.24 ¤ 44.46 ¤ 43.81 ¤ 44.21 8875700 ¤ 43.01 -¤ 0.18 -0.00405
DIS 5/24/16 ¤ 44.41 ¤ 44.61 ¤ 44.01 ¤ 44.44 9813200 ¤ 43.23 ¤ 0.22 0.0052
DIS 5/25/16 ¤ 44.49 ¤ 44.96 ¤ 44.38 ¤ 44.50 8520700 ¤ 43.29 ¤ 0.06 0.00135
DIS 5/29/16 ¤ 44.70 ¤ 45.50 ¤ 44.60 ¤ 45.48 10560000 ¤ 44.25 ¤ 0.97 0.02202
DIS 5/30/16 ¤ 45.02 ¤ 45.48 ¤ 44.86 ¤ 45.20 11208700 ¤ 43.97 -¤ 0.27 -0.00615
DIS 5/31/16 ¤ 45.13 ¤ 46.10 ¤ 45.06 ¤ 45.71 14646500 ¤ 44.47 ¤ 0.50 0.01128
DIS 6/1/16 ¤ 45.15 ¤ 45.35 ¤ 44.34 ¤ 44.40 14874500 ¤ 43.20 -¤ 1.31 -0.02865
DIS 6/4/16 ¤ 44.47 ¤ 44.69 ¤ 44.14 ¤ 44.41 9480300 ¤ 43.20 ¤ 0.00 2.2E-4
DIS 6/5/16 ¤ 44.51 ¤ 44.92 ¤ 44.20 ¤ 44.84 11166600 ¤ 43.62 ¤ 0.43 0.00968
DIS 6/6/16 ¤ 45.02 ¤ 45.60 ¤ 45.00 ¤ 45.53 9494400 ¤ 44.29 ¤ 0.68 0.01538
DIS 6/7/16 ¤ 45.84 ¤ 46.22 ¤ 45.53 ¤ 45.63 10238900 ¤ 44.39 ¤ 0.10 0.00219
DIS 6/8/16 ¤ 45.70 ¤ 46.25 ¤ 45.59 ¤ 46.24 10716400 ¤ 44.99 ¤ 0.60 0.01336
DIS 6/11/16 ¤ 46.35 ¤ 46.63 ¤ 45.73 ¤ 45.80 7907400 ¤ 44.56 -¤ 0.44 -0.00951
DIS 6/12/16 ¤ 45.75 ¤ 46.41 ¤ 45.58 ¤ 46.38 7742900 ¤ 45.12 ¤ 0.58 0.01266
DIS 6/13/16 ¤ 46.25 ¤ 46.65 ¤ 45.99 ¤ 46.23 8753300 ¤ 44.98 -¤ 0.15 -0.00323
DIS 6/14/16 ¤ 46.40 ¤ 47.45 ¤ 46.21 ¤ 47.18 12553900 ¤ 45.90 ¤ 0.95 0.02054
DIS 6/15/16 ¤ 47.41 ¤ 47.43 ¤ 46.92 ¤ 47.09 11198200 ¤ 45.81 -¤ 0.08 -0.0019
DIS 6/18/16 ¤ 46.96 ¤ 47.40 ¤ 46.80 ¤ 47.10 8821100 ¤ 45.82 ¤ 0.00 2.1E-4
DIS 6/19/16 ¤ 47.43 ¤ 48.00 ¤ 47.28 ¤ 47.51 8209000 ¤ 46.22 ¤ 0.40 0.0087
DIS 6/20/16 ¤ 47.64 ¤ 47.97 ¤ 47.43 ¤ 47.73 7264700 ¤ 46.43 ¤ 0.21 0.00463
DIS 6/21/16 ¤ 47.80 ¤ 47.89 ¤ 47.22 ¤ 47.40 10077700 ¤ 46.11 -¤ 0.32 -0.00691
DIS 6/22/16 ¤ 47.39 ¤ 47.52 ¤ 46.91 ¤ 47.47 18881600 ¤ 46.18 ¤ 0.07 0.00147
DIS 6/25/16 ¤ 47.22 ¤ 47.23 ¤ 46.55 ¤ 46.70 6740600 ¤ 45.43 -¤ 0.76 -0.01622
DIS 6/26/16 ¤ 46.88 ¤ 47.47 ¤ 46.82 ¤ 47.30 7279900 ¤ 46.02 ¤ 0.59 0.01284
DIS 6/27/16 ¤ 47.27 ¤ 48.08 ¤ 47.23 ¤ 47.87 6023500 ¤ 46.57 ¤ 0.57 0.01205
DIS 6/28/16 ¤ 47.67 ¤ 47.84 ¤ 46.98 ¤ 47.82 6674200 ¤ 46.52 -¤ 0.04 -0.00104
DIS 6/29/16 ¤ 48.52 ¤ 48.95 ¤ 48.22 ¤ 48.50 10300500 ¤ 47.18 ¤ 0.68 0.01421
DIS 7/2/16 ¤ 48.62 ¤ 48.75 ¤ 48.24 ¤ 48.72 7275600 ¤ 47.40 ¤ 0.21 0.00453
DIS 7/3/16 ¤ 48.67 ¤ 48.75 ¤ 48.42 ¤ 48.59 3060800 ¤ 47.27 -¤ 0.12 -0.00266
DIS 7/5/16 ¤ 48.28 ¤ 48.55 ¤ 47.83 ¤ 48.11 7770100 ¤ 46.80 -¤ 0.48 -0.00987
DIS 7/6/16 ¤ 47.77 ¤ 48.18 ¤ 47.70 ¤ 48.04 5623100 ¤ 46.74 -¤ 0.07 -0.00145
DIS 7/9/16 ¤ 48.06 ¤ 48.18 ¤ 47.76 ¤ 48.00 5596200 ¤ 46.70 -¤ 0.03 -8.3E-4
DIS 7/10/16 ¤ 48.17 ¤ 48.38 ¤ 47.18 ¤ 47.36 8787500 ¤ 46.07 -¤ 0.64 -0.01333
DIS 7/11/16 ¤ 47.45 ¤ 47.59 ¤ 46.97 ¤ 47.27 6501000 ¤ 45.99 -¤ 0.08 -0.0019
DIS 7/12/16 ¤ 47.38 ¤ 47.80 ¤ 46.85 ¤ 47.41 8270700 ¤ 46.12 ¤ 0.13 0.00296
DIS 7/13/16 ¤ 47.40 ¤ 48.38 ¤ 47.38 ¤ 48.19 7187300 ¤ 46.88 ¤ 0.78 0.01645
DIS 7/16/16 ¤ 47.96 ¤ 48.12 ¤ 47.69 ¤ 47.86 5675200 ¤ 46.56 -¤ 0.32 -0.00684
DIS 7/17/16 ¤ 48.44 ¤ 49.92 ¤ 48.40 ¤ 49.35 15909900 ¤ 48.01 ¤ 1.49 0.03113
DIS 7/18/16 ¤ 49.14 ¤ 49.67 ¤ 48.96 ¤ 49.35 7677500 ¤ 48.01 ¤ 0.00 0.0
DIS 7/19/16 ¤ 49.39 ¤ 49.62 ¤ 48.73 ¤ 48.99 9330800 ¤ 47.66 -¤ 0.35 -0.00729
DIS 7/20/16 ¤ 48.60 ¤ 48.95 ¤ 48.50 ¤ 48.59 8482300 ¤ 47.27 -¤ 0.39 -0.00816
DIS 7/23/16 ¤ 47.77 ¤ 48.06 ¤ 47.42 ¤ 47.98 8333100 ¤ 46.68 -¤ 0.61 -0.01255
DIS 7/24/16 ¤ 48.03 ¤ 48.33 ¤ 47.69 ¤ 48.16 8955100 ¤ 46.85 ¤ 0.18 0.00375
DIS 7/25/16 ¤ 48.33 ¤ 48.64 ¤ 48.01 ¤ 48.30 7034000 ¤ 46.99 ¤ 0.14 0.0029
DIS 7/26/16 ¤ 49.06 ¤ 49.87 ¤ 49.06 ¤ 49.71 10497100 ¤ 48.36 ¤ 1.41 0.02919
DIS 7/27/16 ¤ 49.89 ¤ 50.54 ¤ 49.69 ¤ 49.94 16174800 ¤ 48.58 ¤ 0.22 0.00462
DIS 7/30/16 ¤ 49.95 ¤ 50.14 ¤ 49.65 ¤ 49.80 8890600 ¤ 48.45 -¤ 0.14 -0.0028
DIS 7/31/16 ¤ 49.78 ¤ 49.85 ¤ 49.09 ¤ 49.14 10503000 ¤ 47.81 -¤ 0.65 -0.01325
DIS 8/1/16 ¤ 49.33 ¤ 49.53 ¤ 48.72 ¤ 48.82 6780200 ¤ 47.50 -¤ 0.32 -0.00651
DIS 8/2/16 ¤ 48.60 ¤ 48.99 ¤ 48.13 ¤ 48.98 9559000 ¤ 47.65 ¤ 0.15 0.00327
DIS 8/3/16 ¤ 49.81 ¤ 49.87 ¤ 49.36 ¤ 49.77 8187800 ¤ 48.42 ¤ 0.79 0.01612
DIS 8/6/16 ¤ 49.97 ¤ 50.00 ¤ 49.65 ¤ 49.65 6353300 ¤ 48.30 -¤ 0.12 -0.00241
DIS 8/7/16 ¤ 50.01 ¤ 50.31 ¤ 49.72 ¤ 49.81 13676500 ¤ 48.46 ¤ 0.16 0.00322
DIS 8/8/16 ¤ 49.36 ¤ 50.65 ¤ 49.05 ¤ 50.49 14724900 ¤ 49.12 ¤ 0.68 0.01365
DIS 8/9/16 ¤ 50.28 ¤ 50.47 ¤ 49.85 ¤ 49.96 10430300 ¤ 48.60 -¤ 0.53 -0.01049
DIS 8/10/16 ¤ 49.90 ¤ 49.92 ¤ 49.32 ¤ 49.65 7449500 ¤ 48.30 -¤ 0.31 -0.0062
DIS 8/13/16 ¤ 49.53 ¤ 49.99 ¤ 49.46 ¤ 49.86 4875000 ¤ 48.51 ¤ 0.21 0.00422
DIS 8/14/16 ¤ 49.93 ¤ 50.15 ¤ 49.53 ¤ 49.69 6365900 ¤ 48.34 -¤ 0.17 -0.0034
DIS 8/15/16 ¤ 49.65 ¤ 49.97 ¤ 49.65 ¤ 49.89 4887100 ¤ 48.54 ¤ 0.20 0.00402
DIS 8/16/16 ¤ 49.99 ¤ 50.42 ¤ 49.80 ¤ 50.25 8285700 ¤ 48.89 ¤ 0.35 0.00721
DIS 8/17/16 ¤ 50.37 ¤ 50.55 ¤ 50.33 ¤ 50.46 6354700 ¤ 49.09 ¤ 0.21 0.00417
DIS 8/20/16 ¤ 50.32 ¤ 50.59 ¤ 50.15 ¤ 50.45 6937100 ¤ 49.08 ¤ 0.00 -1.9E-4
DIS 8/21/16 ¤ 50.41 ¤ 50.48 ¤ 49.51 ¤ 49.64 7683200 ¤ 48.29 -¤ 0.81 -0.01605
DIS 8/22/16 ¤ 49.60 ¤ 50.15 ¤ 49.50 ¤ 49.66 6759400 ¤ 48.31 ¤ 0.01 4.0E-4
DIS 8/23/16 ¤ 49.61 ¤ 49.66 ¤ 49.03 ¤ 49.17 5428300 ¤ 47.84 -¤ 0.48 -0.00986
DIS 8/24/16 ¤ 49.08 ¤ 49.61 ¤ 49.01 ¤ 49.56 5793700 ¤ 48.22 ¤ 0.39 0.00793
DIS 8/27/16 ¤ 49.49 ¤ 49.85 ¤ 49.41 ¤ 49.63 6228800 ¤ 48.28 ¤ 0.07 0.00141
DIS 8/28/16 ¤ 49.44 ¤ 49.85 ¤ 49.29 ¤ 49.63 7962400 ¤ 48.28 ¤ 0.00 0.0
DIS 8/29/16 ¤ 49.64 ¤ 50.17 ¤ 49.59 ¤ 50.04 7685100 ¤ 48.68 ¤ 0.40 0.00826
DIS 8/30/16 ¤ 49.72 ¤ 49.78 ¤ 49.37 ¤ 49.42 6697800 ¤ 48.08 -¤ 0.61 -0.01239
DIS 8/31/16 ¤ 49.64 ¤ 49.90 ¤ 49.40 ¤ 49.47 6232500 ¤ 48.13 ¤ 0.04 0.00101
DIS 9/4/16 ¤ 49.52 ¤ 49.83 ¤ 49.23 ¤ 49.66 6988700 ¤ 48.31 ¤ 0.18 0.00384
DIS 9/5/16 ¤ 50.14 ¤ 51.24 ¤ 50.09 ¤ 50.79 16689300 ¤ 49.41 ¤ 1.13 0.02275
DIS 9/6/16 ¤ 50.70 ¤ 51.87 ¤ 50.64 ¤ 51.86 10124600 ¤ 50.45 ¤ 1.07 0.02106
DIS 9/7/16 ¤ 51.87 ¤ 52.00 ¤ 51.66 ¤ 51.74 8923600 ¤ 50.34 -¤ 0.11 -0.00231
DIS 9/10/16 ¤ 51.61 ¤ 51.80 ¤ 51.48 ¤ 51.52 7479300 ¤ 50.12 -¤ 0.21 -0.00425
DIS 9/11/16 ¤ 51.47 ¤ 51.67 ¤ 51.43 ¤ 51.56 6631700 ¤ 50.16 ¤ 0.03 7.7E-4
DIS 9/12/16 ¤ 51.60 ¤ 51.79 ¤ 51.27 ¤ 51.70 7100200 ¤ 50.30 ¤ 0.14 0.00271
DIS 9/13/16 ¤ 51.73 ¤ 52.67 ¤ 51.73 ¤ 52.60 11184700 ¤ 51.17 ¤ 0.89 0.0174
DIS 9/14/16 ¤ 52.45 ¤ 52.75 ¤ 52.17 ¤ 52.35 9507000 ¤ 50.93 -¤ 0.25 -0.00475
DIS 9/17/16 ¤ 52.32 ¤ 52.43 ¤ 51.96 ¤ 52.15 7852900 ¤ 50.73 -¤ 0.20 -0.00382
DIS 9/18/16 ¤ 52.03 ¤ 52.12 ¤ 51.77 ¤ 51.90 7100800 ¤ 50.49 -¤ 0.25 -0.00479
DIS 9/19/16 ¤ 51.78 ¤ 52.95 ¤ 51.78 ¤ 52.70 7822500 ¤ 51.27 ¤ 0.80 0.01541
DIS 9/20/16 ¤ 52.43 ¤ 52.91 ¤ 52.43 ¤ 52.66 8598300 ¤ 51.23 -¤ 0.04 -7.5E-4
DIS 9/21/16 ¤ 52.94 ¤ 53.39 ¤ 52.73 ¤ 52.74 13229300 ¤ 51.31 ¤ 0.08 0.00151
DIS 9/24/16 ¤ 52.67 ¤ 53.05 ¤ 52.61 ¤ 52.92 6148000 ¤ 51.48 ¤ 0.18 0.00341
DIS 9/25/16 ¤ 52.89 ¤ 53.40 ¤ 52.54 ¤ 52.54 7421200 ¤ 51.11 -¤ 0.38 -0.00718
DIS 9/26/16 ¤ 52.42 ¤ 52.60 ¤ 51.77 ¤ 51.94 8017900 ¤ 50.53 -¤ 0.60 -0.01141
DIS 9/27/16 ¤ 52.12 ¤ 52.78 ¤ 51.97 ¤ 52.58 5309400 ¤ 51.15 ¤ 0.64 0.01232
DIS 9/28/16 ¤ 52.41 ¤ 52.53 ¤ 52.05 ¤ 52.28 6695200 ¤ 50.86 -¤ 0.29 -0.0057
DIS 10/1/16 ¤ 52.31 ¤ 52.86 ¤ 51.92 ¤ 52.07 6557200 ¤ 50.66 -¤ 0.21 -0.00401
DIS 10/2/16 ¤ 52.13 ¤ 52.25 ¤ 51.47 ¤ 51.64 7243900 ¤ 50.24 -¤ 0.43 -0.00825
DIS 10/3/16 ¤ 51.72 ¤ 52.69 ¤ 51.69 ¤ 52.47 6626600 ¤ 51.05 ¤ 0.82 0.01607
DIS 10/4/16 ¤ 52.72 ¤ 53.08 ¤ 52.39 ¤ 52.63 6507800 ¤ 51.20 ¤ 0.16 0.00304
DIS 10/5/16 ¤ 52.84 ¤ 53.15 ¤ 52.76 ¤ 52.97 5223200 ¤ 51.53 ¤ 0.33 0.00646
DIS 10/8/16 ¤ 52.37 ¤ 52.50 ¤ 52.11 ¤ 52.33 5827900 ¤ 50.91 -¤ 0.64 -0.01208
DIS 10/9/16 ¤ 52.32 ¤ 52.33 ¤ 51.46 ¤ 51.51 8072100 ¤ 50.11 -¤ 0.82 -0.01566
DIS 10/10/16 ¤ 51.39 ¤ 51.63 ¤ 51.09 ¤ 51.21 6407900 ¤ 49.82 -¤ 0.29 -0.00582
DIS 10/11/16 ¤ 51.33 ¤ 51.56 ¤ 50.20 ¤ 50.34 10118400 ¤ 48.97 -¤ 0.86 -0.01698
DIS 10/12/16 ¤ 50.55 ¤ 50.75 ¤ 50.42 ¤ 50.59 6135600 ¤ 49.22 ¤ 0.25 0.00496
DIS 10/15/16 ¤ 50.59 ¤ 50.81 ¤ 50.36 ¤ 50.79 6871200 ¤ 49.41 ¤ 0.19 0.00395
DIS 10/16/16 ¤ 51.17 ¤ 51.50 ¤ 51.08 ¤ 51.24 4997300 ¤ 49.85 ¤ 0.45 0.00886
DIS 10/17/16 ¤ 51.40 ¤ 52.40 ¤ 51.33 ¤ 52.29 7787900 ¤ 50.87 ¤ 1.05 0.02049
DIS 10/18/16 ¤ 52.26 ¤ 52.74 ¤ 52.12 ¤ 52.42 6290600 ¤ 51.00 ¤ 0.13 0.00248
DIS 10/19/16 ¤ 52.50 ¤ 52.59 ¤ 51.60 ¤ 51.90 8454800 ¤ 50.49 -¤ 0.52 -0.00991
DIS 10/22/16 ¤ 51.81 ¤ 52.05 ¤ 51.40 ¤ 51.79 6131800 ¤ 50.38 -¤ 0.10 -0.00211
DIS 10/23/16 ¤ 51.33 ¤ 51.35 ¤ 50.75 ¤ 50.76 8531000 ¤ 49.38 -¤ 1.03 -0.01988
DIS 10/24/16 ¤ 50.95 ¤ 51.08 ¤ 50.56 ¤ 50.65 6069500 ¤ 49.28 -¤ 0.10 -0.00216
DIS 10/25/16 ¤ 50.93 ¤ 51.03 ¤ 49.96 ¤ 50.26 6794100 ¤ 48.90 -¤ 0.39 -0.00769
DIS 10/26/16 ¤ 50.36 ¤ 50.54 ¤ 49.52 ¤ 50.08 8359800 ¤ 48.72 -¤ 0.18 -0.00358
DIS 10/31/16 ¤ 51.15 ¤ 51.24 ¤ 48.80 ¤ 49.12 20702900 ¤ 47.79 -¤ 0.96 -0.01916
DIS 11/1/16 ¤ 49.28 ¤ 50.31 ¤ 49.28 ¤ 49.78 10582900 ¤ 48.43 ¤ 0.66 0.01343
DIS 11/2/16 ¤ 50.63 ¤ 50.99 ¤ 49.77 ¤ 49.86 14027500 ¤ 48.51 ¤ 0.07 0.0016
DIS 11/5/16 ¤ 50.81 ¤ 50.86 ¤ 49.82 ¤ 50.32 9575100 ¤ 48.95 ¤ 0.46 0.00922
DIS 11/6/16 ¤ 50.57 ¤ 50.70 ¤ 50.08 ¤ 50.47 7691200 ¤ 49.10 ¤ 0.14 0.00298
DIS 11/7/16 ¤ 50.65 ¤ 50.65 ¤ 49.59 ¤ 50.08 8533200 ¤ 48.72 -¤ 0.39 -0.00772
DIS 11/8/16 ¤ 50.09 ¤ 50.84 ¤ 49.92 ¤ 50.04 11124200 ¤ 48.68 -¤ 0.03 -7.9E-4
DIS 11/9/16 ¤ 46.99 ¤ 47.95 ¤ 46.53 ¤ 47.06 34216900 ¤ 45.78 -¤ 2.98 -0.05955
DIS 11/12/16 ¤ 47.49 ¤ 47.63 ¤ 46.96 ¤ 47.45 12344500 ¤ 46.16 ¤ 0.39 0.00828
DIS 11/13/16 ¤ 47.28 ¤ 48.42 ¤ 47.28 ¤ 47.96 12269300 ¤ 46.66 ¤ 0.50 0.01074
DIS 11/14/16 ¤ 48.03 ¤ 48.04 ¤ 47.05 ¤ 47.17 9776400 ¤ 45.89 -¤ 0.78 -0.01647
DIS 11/15/16 ¤ 47.24 ¤ 47.64 ¤ 46.96 ¤ 47.47 11416900 ¤ 46.18 ¤ 0.29 0.00635
DIS 11/16/16 ¤ 47.59 ¤ 47.76 ¤ 47.05 ¤ 47.42 9833400 ¤ 46.13 -¤ 0.04 -0.00105
DIS 11/19/16 ¤ 47.70 ¤ 48.03 ¤ 47.45 ¤ 47.91 8512400 ¤ 46.61 ¤ 0.48 0.01033
DIS 11/20/16 ¤ 47.78 ¤ 48.50 ¤ 47.66 ¤ 48.44 7465100 ¤ 47.13 ¤ 0.53 0.01106
DIS 11/21/16 ¤ 48.50 ¤ 48.95 ¤ 48.40 ¤ 48.68 6763300 ¤ 47.36 ¤ 0.24 0.00495
DIS 11/23/16 ¤ 48.89 ¤ 49.28 ¤ 48.80 ¤ 49.26 3353600 ¤ 47.92 ¤ 0.57 0.01191
DIS 11/26/16 ¤ 48.98 ¤ 49.43 ¤ 48.91 ¤ 49.03 6935800 ¤ 47.70 -¤ 0.22 -0.00466
DIS 11/27/16 ¤ 49.06 ¤ 49.20 ¤ 48.53 ¤ 48.60 6720400 ¤ 47.28 -¤ 0.43 -0.00877
DIS 11/28/16 ¤ 48.47 ¤ 49.25 ¤ 47.84 ¤ 49.20 8148500 ¤ 47.86 ¤ 0.60 0.01234
DIS 11/29/16 ¤ 49.51 ¤ 49.85 ¤ 49.32 ¤ 49.72 7232200 ¤ 48.37 ¤ 0.51 0.01056
DIS 11/30/16 ¤ 49.81 ¤ 49.94 ¤ 49.25 ¤ 49.66 12343900 ¤ 48.31 -¤ 0.06 -0.0012
DIS 12/3/16 ¤ 49.77 ¤ 50.00 ¤ 49.27 ¤ 49.29 8395400 ¤ 47.95 -¤ 0.36 -0.00745
DIS 12/4/16 ¤ 49.25 ¤ 49.45 ¤ 48.85 ¤ 49.30 8400900 ¤ 47.96 ¤ 0.00 2.0E-4
DIS 12/5/16 ¤ 49.43 ¤ 49.90 ¤ 49.14 ¤ 49.59 9182300 ¤ 48.24 ¤ 0.29 0.00588
DIS 12/6/16 ¤ 48.78 ¤ 49.13 ¤ 48.56 ¤ 49.06 4828900 ¤ 48.46 -¤ 0.53 -0.01068
DIS 12/7/16 ¤ 49.18 ¤ 49.38 ¤ 49.01 ¤ 49.24 5279200 ¤ 48.64 ¤ 0.18 0.00366
DIS 12/10/16 ¤ 49.21 ¤ 49.51 ¤ 49.19 ¤ 49.30 5264500 ¤ 48.70 ¤ 0.05 0.00121
DIS 12/11/16 ¤ 49.37 ¤ 49.99 ¤ 49.36 ¤ 49.48 9040000 ¤ 48.88 ¤ 0.18 0.00365
DIS 12/12/16 ¤ 49.76 ¤ 50.07 ¤ 49.42 ¤ 49.64 6474300 ¤ 49.03 ¤ 0.16 0.00323
DIS 12/13/16 ¤ 49.61 ¤ 49.69 ¤ 48.91 ¤ 49.11 6108000 ¤ 48.51 -¤ 0.53 -0.01067
DIS 12/14/16 ¤ 49.01 ¤ 49.12 ¤ 48.55 ¤ 48.67 8086400 ¤ 48.08 -¤ 0.43 -0.00895
DIS 12/17/16 ¤ 48.72 ¤ 49.32 ¤ 48.67 ¤ 49.28 10324500 ¤ 48.68 ¤ 0.60 0.01253
DIS 12/18/16 ¤ 49.35 ¤ 50.32 ¤ 49.15 ¤ 50.22 14023800 ¤ 49.61 ¤ 0.93 0.01907
DIS 12/19/16 ¤ 50.15 ¤ 50.51 ¤ 49.94 ¤ 49.94 8382100 ¤ 49.33 -¤ 0.28 -0.00557
DIS 12/20/16 ¤ 49.83 ¤ 51.06 ¤ 49.83 ¤ 50.93 8410700 ¤ 50.31 ¤ 0.99 0.01982
DIS 12/21/16 ¤ 50.41 ¤ 50.75 ¤ 49.68 ¤ 50.00 15996900 ¤ 49.39 -¤ 0.93 -0.01826
DIS 12/24/16 ¤ 49.92 ¤ 50.20 ¤ 49.84 ¤ 49.88 2772000 ¤ 49.27 -¤ 0.11 -0.00239
DIS 12/26/16 ¤ 49.85 ¤ 49.98 ¤ 49.45 ¤ 49.85 4200200 ¤ 49.24 -¤ 0.03 -6.0E-4
DIS 12/27/16 ¤ 49.80 ¤ 50.00 ¤ 48.90 ¤ 49.53 6948200 ¤ 48.93 -¤ 0.32 -0.00641
DIS 12/28/16 ¤ 49.35 ¤ 49.70 ¤ 49.02 ¤ 49.15 6985800 ¤ 48.55 -¤ 0.38 -0.00767
DIS 12/31/16 ¤ 48.89 ¤ 49.80 ¤ 48.80 ¤ 49.79 10224500 ¤ 49.18 ¤ 0.64 0.01302
DIS 1/2/17 ¤ 50.80 ¤ 51.25 ¤ 50.64 ¤ 51.10 11674700 ¤ 50.48 ¤ 1.31 0.02631
DIS 1/3/17 ¤ 51.05 ¤ 51.34 ¤ 50.84 ¤ 51.21 7566600 ¤ 50.59 ¤ 0.10 0.00215
DIS 1/4/17 ¤ 51.38 ¤ 52.34 ¤ 51.33 ¤ 52.19 8745900 ¤ 51.55 ¤ 0.97 0.01913
DIS 1/7/17 ¤ 51.76 ¤ 51.76 ¤ 50.66 ¤ 50.97 9472100 ¤ 50.35 -¤ 1.22 -0.02337
DIS 1/8/17 ¤ 50.88 ¤ 51.18 ¤ 50.57 ¤ 50.76 8637600 ¤ 50.14 -¤ 0.21 -0.00412
DIS 1/9/17 ¤ 50.93 ¤ 51.50 ¤ 50.76 ¤ 50.78 8389000 ¤ 50.16 ¤ 0.02 3.9E-4
DIS 1/10/17 ¤ 50.87 ¤ 51.24 ¤ 50.59 ¤ 50.79 8097400 ¤ 50.17 ¤ 0.00 1.9E-4
DIS 1/11/17 ¤ 50.82 ¤ 51.02 ¤ 50.45 ¤ 50.58 7149000 ¤ 49.96 -¤ 0.21 -0.00413
DIS 1/14/17 ¤ 50.40 ¤ 50.83 ¤ 50.18 ¤ 50.59 9308800 ¤ 49.97 ¤ 0.01 1.9E-4
DIS 1/15/17 ¤ 50.47 ¤ 51.15 ¤ 50.43 ¤ 51.09 7299500 ¤ 50.47 ¤ 0.50 0.00988
DIS 1/16/17 ¤ 50.85 ¤ 51.78 ¤ 50.80 ¤ 51.53 7371800 ¤ 50.90 ¤ 0.43 0.00861
DIS 1/17/17 ¤ 51.84 ¤ 52.70 ¤ 51.84 ¤ 52.41 10132100 ¤ 51.77 ¤ 0.87 0.01707
DIS 1/18/17 ¤ 52.24 ¤ 52.34 ¤ 51.81 ¤ 52.34 8490900 ¤ 51.70 -¤ 0.06 -0.00133
DIS 1/22/17 ¤ 52.39 ¤ 52.80 ¤ 52.18 ¤ 52.73 6635200 ¤ 52.09 ¤ 0.38 0.00745
DIS 1/23/17 ¤ 52.86 ¤ 54.16 ¤ 52.78 ¤ 53.95 13842700 ¤ 53.29 ¤ 1.22 0.02313
DIS 1/24/17 ¤ 54.03 ¤ 54.87 ¤ 53.92 ¤ 53.95 13608000 ¤ 53.29 ¤ 0.00 0.0
DIS 1/25/17 ¤ 53.80 ¤ 54.56 ¤ 53.61 ¤ 54.38 7939400 ¤ 53.72 ¤ 0.43 0.00797
DIS 1/28/17 ¤ 54.28 ¤ 54.56 ¤ 54.10 ¤ 54.36 7133500 ¤ 53.70 -¤ 0.02 -3.6E-4
DIS 1/29/17 ¤ 54.15 ¤ 54.21 ¤ 53.53 ¤ 53.99 7786400 ¤ 53.33 -¤ 0.36 -0.0068
DIS 1/30/17 ¤ 53.85 ¤ 54.00 ¤ 53.55 ¤ 53.79 9821800 ¤ 53.13 -¤ 0.20 -0.0037
DIS 1/31/17 ¤ 53.84 ¤ 54.25 ¤ 53.65 ¤ 53.88 7333900 ¤ 53.22 ¤ 0.09 0.00167
DIS 2/1/17 ¤ 54.18 ¤ 54.87 ¤ 54.15 ¤ 54.59 9552300 ¤ 53.92 ¤ 0.71 0.01317
DIS 2/4/17 ¤ 54.16 ¤ 54.50 ¤ 53.80 ¤ 53.90 7717400 ¤ 53.24 -¤ 0.69 -0.01263
DIS 2/5/17 ¤ 54.36 ¤ 54.41 ¤ 54.00 ¤ 54.29 10246400 ¤ 53.63 ¤ 0.39 0.00723
DIS 2/6/17 ¤ 55.40 ¤ 55.50 ¤ 54.41 ¤ 54.52 26833600 ¤ 53.86 ¤ 0.23 0.00423
DIS 2/7/17 ¤ 54.07 ¤ 54.48 ¤ 53.41 ¤ 54.36 11723200 ¤ 53.70 -¤ 0.16 -0.00293
DIS 2/8/17 ¤ 54.38 ¤ 54.72 ¤ 54.31 ¤ 54.66 9584300 ¤ 53.99 ¤ 0.29 0.00551
DIS 2/11/17 ¤ 54.65 ¤ 54.98 ¤ 54.59 ¤ 54.75 6358600 ¤ 54.08 ¤ 0.09 0.00164
DIS 2/12/17 ¤ 54.77 ¤ 55.05 ¤ 54.69 ¤ 54.95 8758100 ¤ 54.28 ¤ 0.20 0.00365
DIS 2/13/17 ¤ 55.08 ¤ 55.30 ¤ 54.67 ¤ 54.96 5701400 ¤ 54.29 ¤ 0.00 1.8E-4
DIS 2/14/17 ¤ 54.92 ¤ 55.17 ¤ 54.71 ¤ 54.88 8564500 ¤ 54.21 -¤ 0.07 -0.00145
DIS 2/15/17 ¤ 55.05 ¤ 55.62 ¤ 54.89 ¤ 55.61 17783400 ¤ 54.93 ¤ 0.72 0.0133
DIS 2/19/17 ¤ 55.58 ¤ 55.95 ¤ 55.57 ¤ 55.73 7780500 ¤ 55.05 ¤ 0.11 0.00215
DIS 2/20/17 ¤ 55.62 ¤ 55.82 ¤ 54.56 ¤ 54.60 8460700 ¤ 53.93 -¤ 1.13 -0.02027
DIS 2/21/17 ¤ 54.58 ¤ 54.82 ¤ 54.01 ¤ 54.17 6802500 ¤ 53.51 -¤ 0.43 -0.00787
DIS 2/22/17 ¤ 54.39 ¤ 54.58 ¤ 53.93 ¤ 54.25 7603600 ¤ 53.59 ¤ 0.07 0.00147
DIS 2/25/17 ¤ 54.60 ¤ 54.79 ¤ 53.59 ¤ 53.59 9830200 ¤ 52.94 -¤ 0.65 -0.01216
DIS 2/26/17 ¤ 53.81 ¤ 54.04 ¤ 53.60 ¤ 53.90 6238300 ¤ 53.24 ¤ 0.30 0.00578
DIS 2/27/17 ¤ 53.90 ¤ 54.66 ¤ 53.85 ¤ 54.48 7243500 ¤ 53.82 ¤ 0.57 0.01076
DIS 2/28/17 ¤ 54.54 ¤ 55.04 ¤ 54.39 ¤ 54.59 6605000 ¤ 53.92 ¤ 0.11 0.00201
DIS 3/1/17 ¤ 54.31 ¤ 55.37 ¤ 54.30 ¤ 55.33 8311500 ¤ 54.66 ¤ 0.73 0.01355
DIS 3/4/17 ¤ 55.16 ¤ 55.84 ¤ 55.00 ¤ 55.80 6357400 ¤ 55.12 ¤ 0.46 0.00849
DIS 3/5/17 ¤ 55.95 ¤ 56.58 ¤ 55.90 ¤ 56.48 7067900 ¤ 55.79 ¤ 0.68 0.01218
DIS 3/6/17 ¤ 56.53 ¤ 56.84 ¤ 56.25 ¤ 56.36 5572600 ¤ 55.67 -¤ 0.11 -0.00212
DIS 3/7/17 ¤ 56.36 ¤ 56.47 ¤ 56.01 ¤ 56.32 4813700 ¤ 55.63 -¤ 0.03 -7.0E-4
DIS 3/8/17 ¤ 56.56 ¤ 57.51 ¤ 56.52 ¤ 57.39 8157800 ¤ 56.69 ¤ 1.07 0.01899
DIS 3/11/17 ¤ 57.39 ¤ 57.75 ¤ 57.34 ¤ 57.66 7155200 ¤ 56.96 ¤ 0.26 0.0047
DIS 3/12/17 ¤ 57.52 ¤ 57.63 ¤ 56.70 ¤ 57.11 7159100 ¤ 56.41 -¤ 0.54 -0.00953
DIS 3/13/17 ¤ 57.16 ¤ 57.44 ¤ 56.94 ¤ 57.34 5209800 ¤ 56.64 ¤ 0.23 0.00402
DIS 3/14/17 ¤ 57.35 ¤ 57.82 ¤ 57.27 ¤ 57.75 5908200 ¤ 57.05 ¤ 0.40 0.00715
DIS 3/15/17 ¤ 57.50 ¤ 57.78 ¤ 57.34 ¤ 57.58 13788100 ¤ 56.88 -¤ 0.17 -0.00294
DIS 3/18/17 ¤ 57.08 ¤ 57.19 ¤ 56.75 ¤ 56.83 5125800 ¤ 56.14 -¤ 0.75 -0.01302
DIS 3/19/17 ¤ 56.83 ¤ 57.05 ¤ 55.76 ¤ 56.31 8884200 ¤ 55.62 -¤ 0.51 -0.00915
DIS 3/20/17 ¤ 56.59 ¤ 57.15 ¤ 56.54 ¤ 56.94 6018700 ¤ 56.25 ¤ 0.62 0.01118
DIS 3/21/17 ¤ 56.74 ¤ 56.85 ¤ 56.16 ¤ 56.31 5168500 ¤ 55.62 -¤ 0.62 -0.01106
DIS 3/22/17 ¤ 56.65 ¤ 57.10 ¤ 56.52 ¤ 56.78 5500200 ¤ 56.09 ¤ 0.46 0.00834
DIS 3/25/17 ¤ 57.00 ¤ 57.11 ¤ 55.87 ¤ 56.21 7881500 ¤ 55.52 -¤ 0.57 -0.01003
DIS 3/26/17 ¤ 56.41 ¤ 56.73 ¤ 56.33 ¤ 56.63 4675600 ¤ 55.94 ¤ 0.42 0.00747
DIS 3/27/17 ¤ 56.34 ¤ 56.50 ¤ 55.99 ¤ 56.47 6392400 ¤ 55.78 -¤ 0.16 -0.00282
DIS 3/28/17 ¤ 56.59 ¤ 56.94 ¤ 56.50 ¤ 56.80 6705600 ¤ 56.11 ¤ 0.32 0.00584
DIS 4/1/17 ¤ 56.89 ¤ 57.14 ¤ 56.15 ¤ 56.69 6722400 ¤ 56.00 -¤ 0.10 -0.00193
DIS 4/2/17 ¤ 57.04 ¤ 57.46 ¤ 56.96 ¤ 57.46 6575300 ¤ 56.76 ¤ 0.77 0.01358
DIS 4/3/17 ¤ 57.64 ¤ 57.75 ¤ 57.00 ¤ 57.25 8101000 ¤ 56.55 -¤ 0.21 -0.00365
DIS 4/4/17 ¤ 57.28 ¤ 57.72 ¤ 57.18 ¤ 57.59 6412400 ¤ 56.89 ¤ 0.34 0.00593
DIS 4/5/17 ¤ 56.89 ¤ 57.73 ¤ 56.37 ¤ 57.70 7034700 ¤ 57.00 ¤ 0.10 0.00191
DIS 4/8/17 ¤ 57.83 ¤ 58.82 ¤ 57.76 ¤ 58.82 9796200 ¤ 58.10 ¤ 1.12 0.01941
DIS 4/9/17 ¤ 58.72 ¤ 59.24 ¤ 58.52 ¤ 59.14 8864800 ¤ 58.42 ¤ 0.32 0.00544
DIS 4/10/17 ¤ 59.37 ¤ 60.14 ¤ 59.34 ¤ 60.11 8438100 ¤ 59.38 ¤ 0.96 0.0164
DIS 4/11/17 ¤ 60.11 ¤ 60.67 ¤ 60.02 ¤ 60.55 9241800 ¤ 59.81 ¤ 0.43 0.00731
DIS 4/12/17 ¤ 60.29 ¤ 60.73 ¤ 60.27 ¤ 60.55 8533000 ¤ 59.81 ¤ 0.00 0.0
DIS 4/15/17 ¤ 60.26 ¤ 60.67 ¤ 58.84 ¤ 58.88 12027900 ¤ 58.16 -¤ 1.66 -0.02758
DIS 4/16/17 ¤ 59.26 ¤ 60.75 ¤ 59.08 ¤ 60.75 10309400 ¤ 60.01 ¤ 1.87 0.03175
DIS 4/17/17 ¤ 60.35 ¤ 60.69 ¤ 60.02 ¤ 60.68 11531200 ¤ 59.94 -¤ 0.07 -0.00115
DIS 4/18/17 ¤ 60.64 ¤ 60.67 ¤ 59.88 ¤ 59.99 9203200 ¤ 59.26 -¤ 0.68 -0.01137
DIS 4/19/17 ¤ 60.25 ¤ 61.56 ¤ 60.25 ¤ 61.56 9488300 ¤ 60.81 ¤ 1.57 0.02617
DIS 4/22/17 ¤ 61.59 ¤ 62.10 ¤ 61.15 ¤ 62.01 6306900 ¤ 61.25 ¤ 0.44 0.0073
DIS 4/23/17 ¤ 62.40 ¤ 62.62 ¤ 61.54 ¤ 62.59 6260800 ¤ 61.83 ¤ 0.58 0.00935
DIS 4/24/17 ¤ 62.71 ¤ 62.90 ¤ 61.59 ¤ 61.94 7335400 ¤ 61.18 -¤ 0.65 -0.01038
DIS 4/25/17 ¤ 62.01 ¤ 62.17 ¤ 61.55 ¤ 62.00 6680900 ¤ 61.24 ¤ 0.06 9.6E-4
DIS 4/26/17 ¤ 62.06 ¤ 62.29 ¤ 61.55 ¤ 61.87 7038500 ¤ 61.12 -¤ 0.13 -0.00209
DIS 4/29/17 ¤ 62.82 ¤ 63.25 ¤ 62.59 ¤ 63.00 7203900 ¤ 62.23 ¤ 1.13 0.01826
DIS 4/30/17 ¤ 62.93 ¤ 63.08 ¤ 62.44 ¤ 62.84 8528800 ¤ 62.07 -¤ 0.15 -0.00253
DIS 5/1/17 ¤ 62.88 ¤ 63.50 ¤ 62.80 ¤ 63.21 7468900 ¤ 62.44 ¤ 0.36 0.00588
DIS 5/2/17 ¤ 63.40 ¤ 63.93 ¤ 63.11 ¤ 63.88 5249600 ¤ 63.10 ¤ 0.67 0.01059
DIS 5/3/17 ¤ 64.18 ¤ 64.85 ¤ 63.88 ¤ 64.80 9196000 ¤ 64.01 ¤ 0.91 0.0144
DIS 5/6/17 ¤ 65.09 ¤ 65.59 ¤ 64.51 ¤ 65.06 10239600 ¤ 64.27 ¤ 0.26 0.00401
DIS 5/7/17 ¤ 65.44 ¤ 66.09 ¤ 64.77 ¤ 66.07 14539100 ¤ 65.26 ¤ 1.00 0.01552
DIS 5/8/17 ¤ 66.00 ¤ 66.00 ¤ 64.56 ¤ 65.99 17803200 ¤ 65.19 -¤ 0.07 -0.00121
DIS 5/9/17 ¤ 65.73 ¤ 67.11 ¤ 65.51 ¤ 66.67 11325000 ¤ 65.86 ¤ 0.68 0.0103
DIS 5/10/17 ¤ 66.69 ¤ 67.43 ¤ 66.34 ¤ 67.20 8654000 ¤ 66.38 ¤ 0.53 0.00794
DIS 5/13/17 ¤ 66.96 ¤ 67.52 ¤ 66.92 ¤ 67.32 5195000 ¤ 66.50 ¤ 0.11 0.00178
DIS 5/14/17 ¤ 67.43 ¤ 67.49 ¤ 66.98 ¤ 67.47 9675400 ¤ 66.65 ¤ 0.15 0.00222
DIS 5/15/17 ¤ 67.42 ¤ 67.79 ¤ 67.18 ¤ 67.67 7925900 ¤ 66.84 ¤ 0.20 0.00296
DIS 5/16/17 ¤ 67.62 ¤ 67.89 ¤ 66.20 ¤ 66.47 8473100 ¤ 65.66 -¤ 1.20 -0.01773
DIS 5/17/17 ¤ 66.16 ¤ 66.58 ¤ 65.68 ¤ 66.58 9160100 ¤ 65.77 ¤ 0.10 0.00165
DIS 5/20/17 ¤ 66.58 ¤ 66.60 ¤ 66.05 ¤ 66.12 5893300 ¤ 65.31 -¤ 0.45 -0.0069
DIS 5/21/17 ¤ 66.35 ¤ 66.40 ¤ 65.71 ¤ 65.83 7359100 ¤ 65.03 -¤ 0.29 -0.00438
DIS 5/22/17 ¤ 65.76 ¤ 66.71 ¤ 65.27 ¤ 65.57 8142400 ¤ 64.77 -¤ 0.26 -0.00394
DIS 5/23/17 ¤ 64.87 ¤ 65.44 ¤ 64.24 ¤ 65.23 7536200 ¤ 64.43 -¤ 0.33 -0.00518
DIS 5/24/17 ¤ 64.75 ¤ 65.53 ¤ 64.39 ¤ 65.49 8846100 ¤ 64.69 ¤ 0.25 0.00398
DIS 5/28/17 ¤ 65.98 ¤ 66.76 ¤ 65.92 ¤ 66.69 8280000 ¤ 65.88 ¤ 1.20 0.01832
DIS 5/29/17 ¤ 66.37 ¤ 66.48 ¤ 65.74 ¤ 66.26 6954000 ¤ 65.45 -¤ 0.42 -0.00644
DIS 5/30/17 ¤ 66.44 ¤ 67.11 ¤ 64.32 ¤ 64.65 13052700 ¤ 63.86 -¤ 1.61 -0.02429
DIS 5/31/17 ¤ 64.57 ¤ 65.03 ¤ 63.07 ¤ 63.08 11280900 ¤ 62.31 -¤ 1.57 -0.02428
DIS 6/3/17 ¤ 63.06 ¤ 63.82 ¤ 62.53 ¤ 63.80 8705600 ¤ 63.02 ¤ 0.71 0.01141
DIS 6/4/17 ¤ 63.93 ¤ 64.93 ¤ 63.86 ¤ 64.35 8147700 ¤ 63.57 ¤ 0.54 0.00862
DIS 6/5/17 ¤ 64.05 ¤ 64.12 ¤ 62.80 ¤ 63.12 8893600 ¤ 62.35 -¤ 1.23 -0.01911
DIS 6/6/17 ¤ 63.10 ¤ 63.32 ¤ 62.04 ¤ 63.14 8661900 ¤ 62.37 ¤ 0.02 3.1E-4
DIS 6/7/17 ¤ 63.63 ¤ 64.87 ¤ 63.25 ¤ 64.85 7611300 ¤ 64.06 ¤ 1.70 0.02708
DIS 6/10/17 ¤ 64.91 ¤ 64.97 ¤ 63.70 ¤ 63.83 6729500 ¤ 63.05 -¤ 1.02 -0.01572
DIS 6/11/17 ¤ 63.32 ¤ 64.30 ¤ 62.97 ¤ 63.80 6454800 ¤ 63.02 -¤ 0.03 -4.6E-4
DIS 6/12/17 ¤ 64.32 ¤ 64.45 ¤ 62.87 ¤ 62.99 7663200 ¤ 62.22 -¤ 0.80 -0.01269
DIS 6/13/17 ¤ 62.99 ¤ 64.40 ¤ 62.52 ¤ 64.30 5584900 ¤ 63.52 ¤ 1.31 0.02079
DIS 6/14/17 ¤ 64.01 ¤ 64.43 ¤ 63.63 ¤ 63.80 5311800 ¤ 63.02 -¤ 0.50 -0.00777
DIS 6/17/17 ¤ 64.30 ¤ 65.13 ¤ 64.25 ¤ 64.49 6752000 ¤ 63.70 ¤ 0.68 0.01081
DIS 6/18/17 ¤ 64.61 ¤ 65.49 ¤ 64.56 ¤ 65.29 5234400 ¤ 64.49 ¤ 0.80 0.0124
DIS 6/19/17 ¤ 65.19 ¤ 65.55 ¤ 64.33 ¤ 64.33 6871400 ¤ 63.55 -¤ 0.96 -0.0147
DIS 6/20/17 ¤ 63.22 ¤ 63.52 ¤ 61.82 ¤ 61.98 12260800 ¤ 61.22 -¤ 2.35 -0.03653
DIS 6/21/17 ¤ 62.62 ¤ 63.08 ¤ 61.82 ¤ 62.73 11892400 ¤ 61.97 ¤ 0.75 0.0121
DIS 6/24/17 ¤ 62.25 ¤ 62.99 ¤ 61.82 ¤ 62.44 6494500 ¤ 61.68 -¤ 0.28 -0.00462
DIS 6/25/17 ¤ 62.88 ¤ 63.10 ¤ 62.50 ¤ 62.57 6776700 ¤ 61.81 ¤ 0.13 0.00208
DIS 6/26/17 ¤ 62.95 ¤ 63.46 ¤ 62.75 ¤ 63.21 5720400 ¤ 62.44 ¤ 0.64 0.01022
DIS 6/27/17 ¤ 63.65 ¤ 63.97 ¤ 63.45 ¤ 63.72 4875900 ¤ 62.94 ¤ 0.50 0.00806
DIS 6/28/17 ¤ 63.76 ¤ 64.52 ¤ 63.15 ¤ 63.15 10560300 ¤ 62.38 -¤ 0.57 -0.00894
DIS 7/1/17 ¤ 63.84 ¤ 64.92 ¤ 63.63 ¤ 63.93 8221600 ¤ 63.15 ¤ 0.78 0.01235
DIS 7/2/17 ¤ 63.83 ¤ 64.14 ¤ 63.08 ¤ 63.26 7690500 ¤ 62.49 -¤ 0.67 -0.01048
DIS 7/3/17 ¤ 62.85 ¤ 63.83 ¤ 62.57 ¤ 63.61 3351800 ¤ 62.83 ¤ 0.35 0.00553
DIS 7/5/17 ¤ 63.88 ¤ 63.95 ¤ 63.11 ¤ 63.82 5645800 ¤ 63.04 ¤ 0.21 0.0033
DIS 7/8/17 ¤ 64.28 ¤ 64.79 ¤ 64.16 ¤ 64.71 6679700 ¤ 63.92 ¤ 0.88 0.01394
DIS 7/9/17 ¤ 65.32 ¤ 65.54 ¤ 64.65 ¤ 64.94 4556400 ¤ 64.15 ¤ 0.23 0.00355
DIS 7/10/17 ¤ 64.86 ¤ 65.30 ¤ 64.57 ¤ 64.91 5761700 ¤ 64.12 -¤ 0.03 -4.6E-4
DIS 7/11/17 ¤ 65.65 ¤ 66.83 ¤ 65.65 ¤ 66.58 8329800 ¤ 65.77 ¤ 1.67 0.02572
DIS 7/12/17 ¤ 66.39 ¤ 67.00 ¤ 65.93 ¤ 66.98 5889900 ¤ 66.16 ¤ 0.40 0.006
DIS 7/15/17 ¤ 67.02 ¤ 67.36 ¤ 65.89 ¤ 65.93 6458000 ¤ 65.13 -¤ 1.05 -0.01567
DIS 7/16/17 ¤ 65.95 ¤ 66.10 ¤ 64.93 ¤ 65.03 7470900 ¤ 64.24 -¤ 0.90 -0.01365
DIS 7/17/17 ¤ 65.42 ¤ 65.46 ¤ 64.76 ¤ 65.36 6846700 ¤ 64.56 ¤ 0.32 0.00507
DIS 7/18/17 ¤ 65.70 ¤ 66.37 ¤ 65.66 ¤ 65.82 4962800 ¤ 65.02 ¤ 0.45 0.00703
DIS 7/19/17 ¤ 65.89 ¤ 66.03 ¤ 64.91 ¤ 65.16 7220400 ¤ 64.37 -¤ 0.65 -0.01002
DIS 7/22/17 ¤ 65.15 ¤ 65.33 ¤ 64.26 ¤ 64.40 5973600 ¤ 63.61 -¤ 0.75 -0.01166
DIS 7/23/17 ¤ 64.60 ¤ 64.77 ¤ 64.33 ¤ 64.45 4534500 ¤ 63.66 ¤ 0.04 7.7E-4
DIS 7/24/17 ¤ 64.59 ¤ 65.12 ¤ 64.53 ¤ 64.64 5326800 ¤ 63.85 ¤ 0.18 0.00294
DIS 7/25/17 ¤ 64.32 ¤ 64.74 ¤ 64.26 ¤ 64.55 5407800 ¤ 63.76 -¤ 0.09 -0.00139
DIS 7/26/17 ¤ 64.47 ¤ 65.07 ¤ 64.11 ¤ 64.98 4949600 ¤ 64.19 ¤ 0.43 0.00666
DIS 7/29/17 ¤ 64.80 ¤ 65.03 ¤ 64.47 ¤ 64.61 3805800 ¤ 63.82 -¤ 0.37 -0.00569
DIS 7/30/17 ¤ 64.70 ¤ 64.87 ¤ 64.10 ¤ 64.18 6210500 ¤ 63.40 -¤ 0.42 -0.00665
DIS 7/31/17 ¤ 64.43 ¤ 65.12 ¤ 64.38 ¤ 64.65 7155300 ¤ 63.86 ¤ 0.46 0.00732
DIS 8/1/17 ¤ 65.16 ¤ 65.87 ¤ 65.13 ¤ 65.36 6338100 ¤ 64.56 ¤ 0.70 0.01098
DIS 8/2/17 ¤ 65.56 ¤ 66.59 ¤ 65.33 ¤ 66.51 6098500 ¤ 65.70 ¤ 1.15 0.01759
DIS 8/5/17 ¤ 66.50 ¤ 66.54 ¤ 65.61 ¤ 66.02 7265800 ¤ 65.21 -¤ 0.49 -0.00736
DIS 8/6/17 ¤ 66.09 ¤ 67.16 ¤ 65.97 ¤ 67.05 11546300 ¤ 66.23 ¤ 1.03 0.0156
DIS 8/7/17 ¤ 64.93 ¤ 66.30 ¤ 64.12 ¤ 65.91 16970500 ¤ 65.11 -¤ 1.14 -0.017
DIS 8/8/17 ¤ 66.34 ¤ 66.46 ¤ 65.20 ¤ 65.75 8826400 ¤ 64.95 -¤ 0.15 -0.00242
DIS 8/9/17 ¤ 65.47 ¤ 65.75 ¤ 64.60 ¤ 64.73 7945500 ¤ 63.94 -¤ 1.02 -0.01551
DIS 8/12/17 ¤ 64.26 ¤ 64.43 ¤ 63.67 ¤ 63.93 8004900 ¤ 63.15 -¤ 0.80 -0.01235
DIS 8/13/17 ¤ 64.26 ¤ 64.26 ¤ 63.41 ¤ 63.98 6025100 ¤ 63.20 ¤ 0.04 7.8E-4
DIS 8/14/17 ¤ 63.95 ¤ 64.17 ¤ 63.47 ¤ 63.96 6413700 ¤ 63.18 -¤ 0.01 -3.1E-4
DIS 8/15/17 ¤ 63.28 ¤ 63.32 ¤ 62.20 ¤ 62.38 9014100 ¤ 61.62 -¤ 1.58 -0.0247
DIS 8/16/17 ¤ 61.97 ¤ 62.50 ¤ 61.71 ¤ 62.17 8238800 ¤ 61.41 -¤ 0.21 -0.00336
DIS 8/19/17 ¤ 62.15 ¤ 62.18 ¤ 61.83 ¤ 61.83 5659900 ¤ 61.08 -¤ 0.34 -0.00546
DIS 8/20/17 ¤ 61.79 ¤ 62.39 ¤ 61.79 ¤ 61.88 5192100 ¤ 61.13 ¤ 0.05 8.0E-4
DIS 8/21/17 ¤ 61.62 ¤ 61.88 ¤ 61.09 ¤ 61.14 7185400 ¤ 60.39 -¤ 0.74 -0.01195
DIS 8/22/17 ¤ 61.32 ¤ 61.82 ¤ 61.16 ¤ 61.64 5302300 ¤ 60.89 ¤ 0.50 0.00817
DIS 8/23/17 ¤ 61.96 ¤ 61.99 ¤ 61.46 ¤ 61.73 5505900 ¤ 60.98 ¤ 0.08 0.00146
DIS 8/26/17 ¤ 61.76 ¤ 62.11 ¤ 61.33 ¤ 61.35 4499100 ¤ 60.60 -¤ 0.37 -0.00615
DIS 8/27/17 ¤ 60.90 ¤ 61.35 ¤ 60.57 ¤ 60.69 7734500 ¤ 59.95 -¤ 0.66 -0.01075
DIS 8/28/17 ¤ 60.44 ¤ 61.15 ¤ 60.41 ¤ 60.81 7161700 ¤ 60.07 ¤ 0.12 0.00197
DIS 8/29/17 ¤ 60.77 ¤ 61.52 ¤ 60.55 ¤ 61.08 5396200 ¤ 60.34 ¤ 0.26 0.00444
DIS 8/30/17 ¤ 61.14 ¤ 61.27 ¤ 60.55 ¤ 60.83 5404100 ¤ 60.09 -¤ 0.25 -0.00409
DIS 9/3/17 ¤ 61.42 ¤ 61.99 ¤ 60.60 ¤ 60.93 7016400 ¤ 60.19 ¤ 0.10 0.00164
DIS 9/4/17 ¤ 60.92 ¤ 61.22 ¤ 60.52 ¤ 61.11 14014600 ¤ 60.36 ¤ 0.18 0.00295
DIS 9/5/17 ¤ 61.07 ¤ 61.60 ¤ 60.96 ¤ 61.30 6356600 ¤ 60.55 ¤ 0.18 0.0031
DIS 9/6/17 ¤ 61.47 ¤ 61.83 ¤ 60.63 ¤ 61.39 7319400 ¤ 60.64 ¤ 0.09 0.00146
DIS 9/9/17 ¤ 61.60 ¤ 61.84 ¤ 61.27 ¤ 61.59 7224500 ¤ 60.84 ¤ 0.20 0.00325
DIS 9/10/17 ¤ 62.09 ¤ 62.97 ¤ 61.93 ¤ 62.83 9919600 ¤ 62.06 ¤ 1.23 0.02013
DIS 9/11/17 ¤ 63.12 ¤ 63.94 ¤ 62.98 ¤ 63.94 9439700 ¤ 63.16 ¤ 1.11 0.01766
DIS 9/12/17 ¤ 63.80 ¤ 66.35 ¤ 63.41 ¤ 65.49 22426500 ¤ 64.69 ¤ 1.55 0.02424
DIS 9/13/17 ¤ 65.87 ¤ 67.03 ¤ 65.50 ¤ 66.69 12718700 ¤ 65.88 ¤ 1.20 0.01832
DIS 9/16/17 ¤ 67.32 ¤ 67.65 ¤ 66.88 ¤ 66.94 9716500 ¤ 66.12 ¤ 0.25 0.00374
DIS 9/17/17 ¤ 66.83 ¤ 67.20 ¤ 66.72 ¤ 66.98 6450700 ¤ 66.16 ¤ 0.04 5.9E-4
DIS 9/18/17 ¤ 66.67 ¤ 67.37 ¤ 66.21 ¤ 67.11 9865600 ¤ 66.29 ¤ 0.12 0.00194
DIS 9/19/17 ¤ 66.39 ¤ 66.50 ¤ 65.40 ¤ 65.72 11864800 ¤ 64.92 -¤ 1.39 -0.02071
DIS 9/20/17 ¤ 65.61 ¤ 65.84 ¤ 64.91 ¤ 65.01 29076200 ¤ 64.22 -¤ 0.70 -0.0108
DIS 9/23/17 ¤ 65.04 ¤ 65.48 ¤ 64.68 ¤ 64.75 8286600 ¤ 63.96 -¤ 0.26 -0.00399
DIS 9/24/17 ¤ 64.94 ¤ 65.16 ¤ 64.28 ¤ 64.32 8272800 ¤ 63.54 -¤ 0.43 -0.00664
DIS 9/25/17 ¤ 64.42 ¤ 64.93 ¤ 64.20 ¤ 64.45 7281400 ¤ 63.66 ¤ 0.13 0.00202
DIS 9/26/17 ¤ 64.36 ¤ 65.29 ¤ 64.25 ¤ 65.24 6971200 ¤ 64.44 ¤ 0.78 0.01225
DIS 9/27/17 ¤ 64.97 ¤ 65.44 ¤ 64.69 ¤ 65.19 5586000 ¤ 64.40 -¤ 0.04 -7.6E-4
DIS 9/30/17 ¤ 64.73 ¤ 64.95 ¤ 64.39 ¤ 64.49 7463200 ¤ 63.70 -¤ 0.70 -0.01073
DIS 10/1/17 ¤ 64.37 ¤ 65.25 ¤ 64.36 ¤ 64.83 4881200 ¤ 64.04 ¤ 0.34 0.00527
DIS 10/2/17 ¤ 64.45 ¤ 65.34 ¤ 64.40 ¤ 64.88 7218800 ¤ 64.09 ¤ 0.04 7.7E-4
DIS 10/3/17 ¤ 64.72 ¤ 64.93 ¤ 63.83 ¤ 64.02 7264100 ¤ 63.24 -¤ 0.85 -0.01325
DIS 10/4/17 ¤ 64.02 ¤ 65.43 ¤ 63.97 ¤ 65.30 6546000 ¤ 64.50 ¤ 1.28 0.01999
DIS 10/7/17 ¤ 64.81 ¤ 65.31 ¤ 64.57 ¤ 64.59 5840900 ¤ 63.80 -¤ 0.70 -0.01087
DIS 10/8/17 ¤ 64.52 ¤ 64.77 ¤ 63.97 ¤ 64.00 8636300 ¤ 63.22 -¤ 0.59 -0.00913
DIS 10/9/17 ¤ 64.02 ¤ 64.18 ¤ 63.10 ¤ 63.59 8746900 ¤ 62.81 -¤ 0.40 -0.0064
DIS 10/10/17 ¤ 64.48 ¤ 65.67 ¤ 64.29 ¤ 65.58 7676600 ¤ 64.78 ¤ 1.98 0.03129
DIS 10/11/17 ¤ 65.66 ¤ 66.59 ¤ 65.50 ¤ 66.21 6735000 ¤ 65.40 ¤ 0.62 0.0096
DIS 10/14/17 ¤ 65.88 ¤ 66.98 ¤ 65.78 ¤ 66.83 6461500 ¤ 66.02 ¤ 0.62 0.00936
DIS 10/15/17 ¤ 66.73 ¤ 66.94 ¤ 65.93 ¤ 66.44 5943100 ¤ 65.63 -¤ 0.39 -0.00583
DIS 10/16/17 ¤ 66.64 ¤ 66.86 ¤ 66.13 ¤ 66.35 7724800 ¤ 65.54 -¤ 0.09 -0.00135
DIS 10/17/17 ¤ 66.19 ¤ 66.59 ¤ 65.98 ¤ 66.42 6952100 ¤ 65.61 ¤ 0.07 0.00105
DIS 10/18/17 ¤ 66.50 ¤ 67.27 ¤ 65.99 ¤ 67.15 7587000 ¤ 66.33 ¤ 0.73 0.01099
DIS 10/21/17 ¤ 67.27 ¤ 67.63 ¤ 67.16 ¤ 67.61 4845800 ¤ 66.79 ¤ 0.45 0.00685
DIS 10/22/17 ¤ 67.94 ¤ 69.13 ¤ 67.75 ¤ 69.00 7860700 ¤ 68.16 ¤ 1.39 0.02055
DIS 10/23/17 ¤ 68.81 ¤ 69.20 ¤ 68.02 ¤ 68.12 5864500 ¤ 67.29 -¤ 0.87 -0.01275
DIS 10/24/17 ¤ 68.18 ¤ 69.19 ¤ 68.02 ¤ 69.05 6045400 ¤ 68.21 ¤ 0.92 0.01365
DIS 10/25/17 ¤ 69.32 ¤ 69.87 ¤ 68.97 ¤ 69.26 6613300 ¤ 68.42 ¤ 0.21 0.00304
DIS 10/28/17 ¤ 69.35 ¤ 69.48 ¤ 68.92 ¤ 69.00 4469200 ¤ 68.16 -¤ 0.26 -0.00375
DIS 10/29/17 ¤ 69.12 ¤ 69.39 ¤ 68.78 ¤ 68.92 4450200 ¤ 68.08 -¤ 0.07 -0.00115
DIS 10/30/17 ¤ 69.22 ¤ 69.30 ¤ 67.93 ¤ 68.47 5816100 ¤ 67.64 -¤ 0.45 -0.00652
DIS 10/31/17 ¤ 68.47 ¤ 69.30 ¤ 68.35 ¤ 68.59 5706100 ¤ 67.75 ¤ 0.12 0.00175
DIS 11/1/17 ¤ 68.71 ¤ 69.18 ¤ 68.50 ¤ 69.01 5008600 ¤ 68.17 ¤ 0.42 0.00612
DIS 11/4/17 ¤ 69.41 ¤ 69.55 ¤ 68.41 ¤ 68.81 4790200 ¤ 67.97 -¤ 0.20 -0.00289
DIS 11/5/17 ¤ 68.77 ¤ 69.06 ¤ 68.06 ¤ 68.85 5140600 ¤ 68.01 ¤ 0.03 5.8E-4
DIS 11/6/17 ¤ 69.18 ¤ 69.62 ¤ 68.62 ¤ 69.00 6503200 ¤ 68.16 ¤ 0.15 0.00217
DIS 11/7/17 ¤ 69.34 ¤ 69.34 ¤ 67.09 ¤ 67.15 10496300 ¤ 66.33 -¤ 1.84 -0.02681
DIS 11/8/17 ¤ 66.87 ¤ 69.41 ¤ 66.72 ¤ 68.58 16182800 ¤ 67.74 ¤ 1.42 0.02129
DIS 11/11/17 ¤ 68.48 ¤ 68.74 ¤ 68.19 ¤ 68.34 4954000 ¤ 67.51 -¤ 0.23 -0.00349
DIS 11/12/17 ¤ 68.33 ¤ 68.45 ¤ 67.42 ¤ 67.77 6586700 ¤ 66.94 -¤ 0.57 -0.00834
DIS 11/13/17 ¤ 67.43 ¤ 68.99 ¤ 67.30 ¤ 68.97 5681000 ¤ 68.13 ¤ 1.20 0.0177
DIS 11/14/17 ¤ 69.14 ¤ 70.15 ¤ 69.00 ¤ 70.02 7246600 ¤ 69.17 ¤ 1.05 0.01522
DIS 11/15/17 ¤ 69.77 ¤ 70.17 ¤ 69.55 ¤ 70.00 6184400 ¤ 69.15 -¤ 0.01 -2.8E-4
DIS 11/18/17 ¤ 70.06 ¤ 70.09 ¤ 69.33 ¤ 69.50 4904400 ¤ 68.65 -¤ 0.50 -0.00714
DIS 11/19/17 ¤ 69.49 ¤ 69.72 ¤ 69.04 ¤ 69.12 4801700 ¤ 68.28 -¤ 0.37 -0.00546
DIS 11/20/17 ¤ 69.12 ¤ 69.92 ¤ 69.08 ¤ 69.23 4726800 ¤ 68.39 ¤ 0.10 0.00159
DIS 11/21/17 ¤ 69.46 ¤ 70.01 ¤ 69.27 ¤ 69.94 4498300 ¤ 69.09 ¤ 0.70 0.01025
DIS 11/22/17 ¤ 69.95 ¤ 70.33 ¤ 69.80 ¤ 70.20 4667500 ¤ 69.34 ¤ 0.26 0.00371
DIS 11/25/17 ¤ 70.54 ¤ 70.58 ¤ 69.60 ¤ 69.74 5830600 ¤ 68.89 -¤ 0.46 -0.00655
DIS 11/26/17 ¤ 69.92 ¤ 71.69 ¤ 69.90 ¤ 71.18 8850000 ¤ 70.31 ¤ 1.44 0.02064
DIS 11/27/17 ¤ 71.21 ¤ 71.25 ¤ 70.46 ¤ 70.77 5446100 ¤ 69.91 -¤ 0.41 -0.00576
DIS 11/29/17 ¤ 71.04 ¤ 71.27 ¤ 70.39 ¤ 70.54 4801000 ¤ 69.68 -¤ 0.22 -0.00324
DIS 12/2/17 ¤ 70.79 ¤ 71.31 ¤ 70.76 ¤ 70.91 6774600 ¤ 70.05 ¤ 0.36 0.00524
DIS 12/3/17 ¤ 70.22 ¤ 70.41 ¤ 69.38 ¤ 69.90 8304700 ¤ 69.05 -¤ 1.00 -0.01424
DIS 12/4/17 ¤ 69.42 ¤ 70.48 ¤ 69.32 ¤ 69.97 4883800 ¤ 69.12 ¤ 0.06 0.001
DIS 12/5/17 ¤ 70.29 ¤ 70.68 ¤ 70.08 ¤ 70.23 5587000 ¤ 69.37 ¤ 0.26 0.00371
DIS 12/6/17 ¤ 70.97 ¤ 71.49 ¤ 70.77 ¤ 71.46 5542000 ¤ 70.59 ¤ 1.22 0.01751
DIS 12/9/17 ¤ 71.36 ¤ 71.48 ¤ 70.92 ¤ 71.11 6477100 ¤ 70.24 -¤ 0.34 -0.00489
DIS 12/10/17 ¤ 70.91 ¤ 71.65 ¤ 70.90 ¤ 71.57 7112200 ¤ 70.70 ¤ 0.45 0.00646
DIS 12/11/17 ¤ 71.73 ¤ 72.13 ¤ 70.43 ¤ 70.52 9519200 ¤ 69.66 -¤ 1.05 -0.01467
DIS 12/12/17 ¤ 69.28 ¤ 70.02 ¤ 68.80 ¤ 69.63 8756300 ¤ 69.63 -¤ 0.89 -0.01262
DIS 12/13/17 ¤ 69.90 ¤ 70.13 ¤ 69.28 ¤ 69.62 5784300 ¤ 69.62 ¤ 0.00 -1.4E-4
DIS 12/16/17 ¤ 69.91 ¤ 70.85 ¤ 69.91 ¤ 70.51 6246600 ¤ 70.51 ¤ 0.89 0.01278
DIS 12/17/17 ¤ 70.69 ¤ 70.91 ¤ 69.83 ¤ 70.66 6829100 ¤ 70.66 ¤ 0.14 0.00212
DIS 12/18/17 ¤ 70.96 ¤ 72.20 ¤ 70.14 ¤ 72.20 7936800 ¤ 72.20 ¤ 1.54 0.02179
DIS 12/19/17 ¤ 72.14 ¤ 73.08 ¤ 72.10 ¤ 72.97 6768100 ¤ 72.97 ¤ 0.76 0.01066
DIS 12/20/17 ¤ 73.10 ¤ 73.56 ¤ 72.34 ¤ 72.40 12942100 ¤ 72.40 -¤ 0.56 -0.00781
DIS 12/23/17 ¤ 72.89 ¤ 73.33 ¤ 72.66 ¤ 73.28 5621900 ¤ 73.28 ¤ 0.87 0.01215
DIS 12/24/17 ¤ 73.25 ¤ 73.86 ¤ 73.25 ¤ 73.85 2883600 ¤ 73.85 ¤ 0.56 0.00777
DIS 12/26/17 ¤ 73.95 ¤ 74.69 ¤ 73.91 ¤ 74.62 4620100 ¤ 74.62 ¤ 0.77 0.01042
DIS 12/27/17 ¤ 74.65 ¤ 74.78 ¤ 73.93 ¤ 74.35 3844800 ¤ 74.35 -¤ 0.27 -0.00361
DIS 12/30/17 ¤ 74.99 ¤ 76.54 ¤ 74.89 ¤ 76.23 8578900 ¤ 76.23 ¤ 1.88 0.02528
DIS 12/31/17 ¤ 76.28 ¤ 76.50 ¤ 75.81 ¤ 76.40 4692300 ¤ 76.40 ¤ 0.17 0.00223
DIS 1/2/18 ¤ 76.04 ¤ 76.50 ¤ 75.90 ¤ 76.27 5200900 ¤ 76.27 -¤ 0.13 -0.0017
DIS 1/3/18 ¤ 76.30 ¤ 76.70 ¤ 76.01 ¤ 76.11 4060700 ¤ 76.11 -¤ 0.15 -0.00209
DIS 1/6/18 ¤ 76.53 ¤ 76.84 ¤ 75.49 ¤ 75.82 6816200 ¤ 75.82 -¤ 0.29 -0.00381
DIS 1/7/18 ¤ 76.12 ¤ 76.70 ¤ 75.90 ¤ 76.34 4494900 ¤ 76.34 ¤ 0.52 0.00685
DIS 1/8/18 ¤ 76.13 ¤ 76.28 ¤ 74.81 ¤ 75.22 10900300 ¤ 75.22 -¤ 1.12 -0.01467
DIS 1/9/18 ¤ 75.46 ¤ 75.46 ¤ 74.32 ¤ 74.90 8052900 ¤ 74.90 -¤ 0.31 -0.00425
DIS 1/10/18 ¤ 75.08 ¤ 75.51 ¤ 74.56 ¤ 75.39 6219000 ¤ 75.39 ¤ 0.48 0.00654
DIS 1/13/18 ¤ 74.90 ¤ 75.13 ¤ 73.05 ¤ 73.27 8232800 ¤ 73.27 -¤ 2.12 -0.02812
DIS 1/14/18 ¤ 73.71 ¤ 74.58 ¤ 73.29 ¤ 74.45 5996500 ¤ 74.45 ¤ 1.18 0.0161
DIS 1/15/18 ¤ 74.30 ¤ 75.10 ¤ 74.25 ¤ 74.28 7283900 ¤ 74.28 -¤ 0.17 -0.00228
DIS 1/16/18 ¤ 74.39 ¤ 74.40 ¤ 73.72 ¤ 74.21 5597400 ¤ 74.21 -¤ 0.07 -9.4E-4
DIS 1/17/18 ¤ 74.43 ¤ 74.63 ¤ 73.68 ¤ 73.98 6624800 ¤ 73.98 -¤ 0.22 -0.00309
DIS 1/21/18 ¤ 73.99 ¤ 74.88 ¤ 73.30 ¤ 74.20 7507100 ¤ 74.20 ¤ 0.21 0.00297
DIS 1/22/18 ¤ 74.08 ¤ 75.43 ¤ 74.05 ¤ 75.31 6795100 ¤ 75.31 ¤ 1.11 0.01495
DIS 1/23/18 ¤ 74.53 ¤ 74.95 ¤ 74.15 ¤ 74.79 6280900 ¤ 74.79 -¤ 0.51 -0.0069
DIS 1/24/18 ¤ 74.10 ¤ 74.23 ¤ 72.72 ¤ 72.72 7334900 ¤ 72.72 -¤ 2.07 -0.02767
DIS 1/27/18 ¤ 72.47 ¤ 72.91 ¤ 71.72 ¤ 72.25 7415100 ¤ 72.25 -¤ 0.46 -0.00646
DIS 1/28/18 ¤ 72.26 ¤ 73.00 ¤ 72.24 ¤ 72.88 5508400 ¤ 72.88 ¤ 0.62 0.00871
DIS 1/29/18 ¤ 71.97 ¤ 72.24 ¤ 71.12 ¤ 71.33 8604800 ¤ 71.33 -¤ 1.55 -0.02126
DIS 1/30/18 ¤ 72.09 ¤ 73.63 ¤ 72.00 ¤ 73.22 7550500 ¤ 73.22 ¤ 1.89 0.02649
DIS 1/31/18 ¤ 72.20 ¤ 73.32 ¤ 71.80 ¤ 72.61 7748500 ¤ 72.61 -¤ 0.60 -0.00833
DIS 2/3/18 ¤ 72.66 ¤ 72.73 ¤ 69.85 ¤ 69.99 11964800 ¤ 69.99 -¤ 2.62 -0.03608
DIS 2/4/18 ¤ 70.94 ¤ 71.25 ¤ 69.88 ¤ 71.05 11278800 ¤ 71.05 ¤ 1.06 0.01514
DIS 2/5/18 ¤ 72.05 ¤ 72.05 ¤ 70.37 ¤ 71.76 11573300 ¤ 71.76 ¤ 0.71 0.00999
DIS 2/6/18 ¤ 75.61 ¤ 76.73 ¤ 74.78 ¤ 75.56 19821900 ¤ 75.56 ¤ 3.80 0.05295
DIS 2/7/18 ¤ 75.08 ¤ 75.70 ¤ 74.61 ¤ 75.67 11480100 ¤ 75.67 ¤ 0.10 0.00145
DIS 2/10/18 ¤ 75.67 ¤ 77.31 ¤ 75.57 ¤ 77.06 8781600 ¤ 77.06 ¤ 1.39 0.01836
DIS 2/11/18 ¤ 77.15 ¤ 77.92 ¤ 77.11 ¤ 77.79 8186200 ¤ 77.79 ¤ 0.73 0.00947
DIS 2/12/18 ¤ 77.66 ¤ 78.01 ¤ 77.64 ¤ 77.91 6329500 ¤ 77.91 ¤ 0.11 0.00154
DIS 2/13/18 ¤ 77.52 ¤ 78.24 ¤ 77.20 ¤ 77.90 5955400 ¤ 77.90 ¤ 0.00 -1.2E-4
DIS 2/14/18 ¤ 77.88 ¤ 79.47 ¤ 77.77 ¤ 79.23 7001100 ¤ 79.23 ¤ 1.33 0.01707
DIS 2/18/18 ¤ 79.50 ¤ 80.00 ¤ 79.43 ¤ 79.58 6136500 ¤ 79.58 ¤ 0.34 0.00441
DIS 2/19/18 ¤ 79.50 ¤ 79.78 ¤ 78.80 ¤ 78.87 7024000 ¤ 78.87 -¤ 0.70 -0.00892
DIS 2/20/18 ¤ 79.21 ¤ 79.65 ¤ 78.84 ¤ 79.19 5748700 ¤ 79.19 ¤ 0.31 0.00405
DIS 2/21/18 ¤ 79.07 ¤ 80.45 ¤ 78.80 ¤ 80.13 8252300 ¤ 80.13 ¤ 0.93 0.01187
DIS 2/24/18 ¤ 80.50 ¤ 81.59 ¤ 80.46 ¤ 80.73 6635200 ¤ 80.73 ¤ 0.60 0.00748
DIS 2/25/18 ¤ 80.72 ¤ 81.35 ¤ 80.04 ¤ 80.21 6064300 ¤ 80.21 -¤ 0.52 -0.00644
DIS 2/26/18 ¤ 80.63 ¤ 80.95 ¤ 79.59 ¤ 80.08 5775600 ¤ 80.08 -¤ 0.12 -0.00162
DIS 2/27/18 ¤ 80.00 ¤ 80.59 ¤ 79.86 ¤ 80.48 4919800 ¤ 80.48 ¤ 0.40 0.00499
DIS 2/28/18 ¤ 80.84 ¤ 81.59 ¤ 80.17 ¤ 80.81 7030700 ¤ 80.81 ¤ 0.32 0.0041
DIS 3/3/18 ¤ 80.30 ¤ 80.65 ¤ 78.85 ¤ 79.46 8449400 ¤ 79.46 -¤ 1.35 -0.0167
DIS 3/4/18 ¤ 80.60 ¤ 82.17 ¤ 80.54 ¤ 81.71 8021400 ¤ 81.71 ¤ 2.25 0.02831
DIS 3/5/18 ¤ 82.22 ¤ 83.21 ¤ 82.02 ¤ 82.68 7709700 ¤ 82.68 ¤ 0.97 0.01187
DIS 3/6/18 ¤ 82.86 ¤ 83.42 ¤ 82.84 ¤ 83.34 5774400 ¤ 83.34 ¤ 0.65 0.00798
DIS 3/7/18 ¤ 83.60 ¤ 83.65 ¤ 82.02 ¤ 82.21 7478100 ¤ 82.21 -¤ 1.13 -0.01355
DIS 3/10/18 ¤ 82.18 ¤ 82.43 ¤ 81.69 ¤ 81.97 5209700 ¤ 81.97 -¤ 0.23 -0.00291
DIS 3/11/18 ¤ 82.19 ¤ 82.33 ¤ 80.72 ¤ 81.05 7171600 ¤ 81.05 -¤ 0.92 -0.01122
DKS 1/3/16 ¤ 37.53 ¤ 37.64 ¤ 35.76 ¤ 35.98 1902700 ¤ 35.18 -¤ 0.90 -0.0244
DKS 1/4/16 ¤ 35.89 ¤ 36.38 ¤ 35.56 ¤ 35.71 1618100 ¤ 34.92 -¤ 0.26 -0.0075
DKS 1/5/16 ¤ 35.44 ¤ 35.44 ¤ 34.55 ¤ 35.02 3000300 ¤ 34.24 -¤ 0.68 -0.01932
DKS 1/6/16 ¤ 35.02 ¤ 35.03 ¤ 34.42 ¤ 34.64 2139800 ¤ 33.87 -¤ 0.38 -0.01085
DKS 1/9/16 ¤ 34.75 ¤ 35.92 ¤ 34.56 ¤ 35.78 2867500 ¤ 34.99 ¤ 1.14 0.0329
DKS 1/10/16 ¤ 36.00 ¤ 36.45 ¤ 35.77 ¤ 36.23 1553100 ¤ 35.43 ¤ 0.44 0.01257
DKS 1/11/16 ¤ 35.99 ¤ 36.66 ¤ 35.99 ¤ 36.40 1431500 ¤ 35.59 ¤ 0.17 0.00469
DKS 1/12/16 ¤ 39.60 ¤ 41.15 ¤ 39.51 ¤ 40.94 7731300 ¤ 40.03 ¤ 4.54 0.12472
DKS 1/13/16 ¤ 40.43 ¤ 40.87 ¤ 39.85 ¤ 40.18 2254100 ¤ 39.29 -¤ 0.75 -0.01856
DKS 1/17/16 ¤ 40.46 ¤ 40.58 ¤ 39.85 ¤ 40.20 1497700 ¤ 39.31 ¤ 0.02 4.9E-4
DKS 1/18/16 ¤ 40.16 ¤ 41.27 ¤ 39.98 ¤ 41.11 1894400 ¤ 40.20 ¤ 0.90 0.02263
DKS 1/19/16 ¤ 41.31 ¤ 41.36 ¤ 40.94 ¤ 41.09 1355000 ¤ 40.18 -¤ 0.01 -4.8E-4
DKS 1/20/16 ¤ 41.08 ¤ 41.13 ¤ 40.15 ¤ 40.77 1697900 ¤ 39.86 -¤ 0.32 -0.00778
DKS 1/23/16 ¤ 40.77 ¤ 41.46 ¤ 40.21 ¤ 40.80 1118400 ¤ 39.89 ¤ 0.02 7.3E-4
DKS 1/24/16 ¤ 40.69 ¤ 41.77 ¤ 40.64 ¤ 41.74 1479100 ¤ 40.81 ¤ 0.94 0.02303
DKS 1/25/16 ¤ 41.59 ¤ 42.50 ¤ 41.38 ¤ 42.21 1732900 ¤ 41.27 ¤ 0.46 0.01126
DKS 1/26/16 ¤ 42.30 ¤ 42.30 ¤ 40.80 ¤ 41.10 1795300 ¤ 40.19 -¤ 1.11 -0.02629
DKS 1/27/16 ¤ 40.88 ¤ 41.54 ¤ 40.77 ¤ 41.16 917500 ¤ 40.25 ¤ 0.05 0.00145
DKS 1/30/16 ¤ 40.74 ¤ 41.27 ¤ 40.38 ¤ 40.80 1288600 ¤ 39.89 -¤ 0.35 -0.00874
DKS 1/31/16 ¤ 41.82 ¤ 42.14 ¤ 40.55 ¤ 41.21 1922800 ¤ 40.29 ¤ 0.41 0.01004
DKS 2/1/16 ¤ 41.39 ¤ 42.25 ¤ 41.33 ¤ 41.48 1288800 ¤ 40.56 ¤ 0.26 0.00655
DKS 2/2/16 ¤ 41.55 ¤ 41.80 ¤ 40.93 ¤ 41.37 794100 ¤ 40.45 -¤ 0.10 -0.00265
DKS 2/3/16 ¤ 41.86 ¤ 42.52 ¤ 41.79 ¤ 42.27 1349000 ¤ 41.33 ¤ 0.90 0.02175
DKS 2/6/16 ¤ 42.15 ¤ 42.88 ¤ 42.04 ¤ 42.73 1150600 ¤ 41.78 ¤ 0.45 0.01088
DKS 2/7/16 ¤ 42.50 ¤ 43.73 ¤ 42.50 ¤ 43.61 2079600 ¤ 42.64 ¤ 0.88 0.02059
DKS 2/8/16 ¤ 43.54 ¤ 44.14 ¤ 43.17 ¤ 43.78 1801000 ¤ 42.81 ¤ 0.17 0.00389
DKS 2/9/16 ¤ 43.82 ¤ 44.06 ¤ 43.40 ¤ 43.87 1456500 ¤ 42.90 ¤ 0.08 0.00205
DKS 2/10/16 ¤ 43.41 ¤ 44.23 ¤ 43.40 ¤ 44.17 1201900 ¤ 43.19 ¤ 0.30 0.00683
DKS 2/13/16 ¤ 44.41 ¤ 44.74 ¤ 43.89 ¤ 44.34 1826000 ¤ 43.36 ¤ 0.17 0.00384
DKS 2/14/16 ¤ 44.18 ¤ 44.92 ¤ 44.02 ¤ 44.81 1332700 ¤ 43.81 ¤ 0.46 0.01059
DKS 2/15/16 ¤ 45.08 ¤ 45.35 ¤ 44.44 ¤ 44.68 1206400 ¤ 43.69 -¤ 0.13 -0.0029
DKS 2/16/16 ¤ 44.90 ¤ 45.33 ¤ 44.65 ¤ 44.67 1889300 ¤ 43.68 ¤ 0.00 -2.2E-4
DKS 2/17/16 ¤ 45.06 ¤ 45.59 ¤ 44.61 ¤ 44.65 1435100 ¤ 43.66 -¤ 0.02 -4.4E-4
DKS 2/21/16 ¤ 44.79 ¤ 45.04 ¤ 44.43 ¤ 44.61 1395600 ¤ 43.62 -¤ 0.03 -8.9E-4
DKS 2/22/16 ¤ 44.76 ¤ 44.99 ¤ 44.35 ¤ 44.79 1105500 ¤ 43.80 ¤ 0.18 0.00403
DKS 2/23/16 ¤ 44.88 ¤ 45.54 ¤ 44.75 ¤ 44.91 869800 ¤ 43.91 ¤ 0.11 0.00267
DKS 2/24/16 ¤ 45.04 ¤ 45.72 ¤ 44.67 ¤ 45.07 1049800 ¤ 44.07 ¤ 0.16 0.00356
DKS 2/27/16 ¤ 44.95 ¤ 45.40 ¤ 44.76 ¤ 45.20 1381200 ¤ 44.20 ¤ 0.13 0.00288
DKS 2/28/16 ¤ 45.32 ¤ 45.47 ¤ 44.74 ¤ 45.21 1492700 ¤ 44.21 ¤ 0.00 2.2E-4
DKS 2/29/16 ¤ 45.25 ¤ 45.30 ¤ 44.65 ¤ 44.76 1413600 ¤ 43.89 -¤ 0.45 -0.00995
DKS 3/1/16 ¤ 44.91 ¤ 45.49 ¤ 44.65 ¤ 45.34 1119400 ¤ 44.46 ¤ 0.58 0.01295
DKS 3/2/16 ¤ 46.03 ¤ 46.85 ¤ 45.42 ¤ 45.52 2037200 ¤ 44.63 ¤ 0.18 0.00397
DKS 3/5/16 ¤ 45.55 ¤ 46.11 ¤ 45.13 ¤ 45.57 2534700 ¤ 44.68 ¤ 0.04 0.00109
DKS 3/6/16 ¤ 45.00 ¤ 47.42 ¤ 44.80 ¤ 46.89 4661700 ¤ 45.98 ¤ 1.32 0.02896
DKS 3/7/16 ¤ 47.35 ¤ 47.70 ¤ 46.70 ¤ 47.22 2220600 ¤ 46.30 ¤ 0.32 0.00703
DKS 3/8/16 ¤ 47.19 ¤ 47.63 ¤ 47.04 ¤ 47.06 2102500 ¤ 46.14 -¤ 0.15 -0.00338
DKS 3/9/16 ¤ 47.30 ¤ 47.80 ¤ 47.00 ¤ 47.45 1777400 ¤ 46.52 ¤ 0.39 0.00828
DKS 3/12/16 ¤ 47.45 ¤ 47.98 ¤ 47.28 ¤ 47.78 1222100 ¤ 46.85 ¤ 0.32 0.00695
DKS 3/13/16 ¤ 47.97 ¤ 48.23 ¤ 47.55 ¤ 48.07 1425900 ¤ 47.13 ¤ 0.28 0.00606
DKS 3/14/16 ¤ 48.12 ¤ 48.46 ¤ 47.50 ¤ 47.83 1331600 ¤ 46.90 -¤ 0.24 -0.00499
DKS 3/15/16 ¤ 47.95 ¤ 47.96 ¤ 47.22 ¤ 47.85 1321000 ¤ 46.92 ¤ 0.02 4.1E-4
DKS 3/16/16 ¤ 47.85 ¤ 48.04 ¤ 47.38 ¤ 47.45 1167800 ¤ 46.52 -¤ 0.39 -0.00835
DKS 3/19/16 ¤ 47.18 ¤ 47.78 ¤ 46.80 ¤ 47.61 963100 ¤ 46.68 ¤ 0.15 0.00337
DKS 3/20/16 ¤ 47.28 ¤ 47.86 ¤ 47.03 ¤ 47.71 1109100 ¤ 46.78 ¤ 0.10 0.0021
DKS 3/21/16 ¤ 47.72 ¤ 48.94 ¤ 47.72 ¤ 48.41 1836500 ¤ 47.47 ¤ 0.69 0.01467
DKS 3/22/16 ¤ 48.24 ¤ 48.61 ¤ 47.70 ¤ 48.44 1287000 ¤ 47.50 ¤ 0.03 6.1E-4
DKS 3/23/16 ¤ 48.92 ¤ 49.97 ¤ 48.55 ¤ 49.15 2081600 ¤ 48.19 ¤ 0.71 0.01465
DKS 3/26/16 ¤ 49.41 ¤ 49.72 ¤ 48.96 ¤ 49.67 1705300 ¤ 48.70 ¤ 0.52 0.01057
DKS 3/27/16 ¤ 49.60 ¤ 49.66 ¤ 48.96 ¤ 49.04 1376000 ¤ 48.08 -¤ 0.63 -0.01268
DKS 3/28/16 ¤ 49.10 ¤ 49.13 ¤ 47.71 ¤ 48.01 1994100 ¤ 47.07 -¤ 1.03 -0.021
DKS 3/29/16 ¤ 48.20 ¤ 48.20 ¤ 47.30 ¤ 48.03 1338800 ¤ 47.09 ¤ 0.02 4.1E-4
DKS 3/30/16 ¤ 48.20 ¤ 48.43 ¤ 47.62 ¤ 48.08 1248200 ¤ 47.14 ¤ 0.04 0.00104
DKS 4/2/16 ¤ 48.09 ¤ 48.42 ¤ 47.72 ¤ 47.94 1217100 ¤ 47.01 -¤ 0.14 -0.00291
DKS 4/3/16 ¤ 48.04 ¤ 48.69 ¤ 47.96 ¤ 48.60 915600 ¤ 47.65 ¤ 0.66 0.01376
DKS 4/4/16 ¤ 48.41 ¤ 49.00 ¤ 48.18 ¤ 48.65 1265900 ¤ 47.70 ¤ 0.04 0.00102
DKS 4/5/16 ¤ 48.54 ¤ 49.37 ¤ 48.32 ¤ 49.06 1300900 ¤ 48.10 ¤ 0.41 0.00842
DKS 4/9/16 ¤ 49.08 ¤ 49.15 ¤ 48.29 ¤ 48.95 1455300 ¤ 48.00 -¤ 0.10 -0.00224
DKS 4/10/16 ¤ 48.77 ¤ 48.88 ¤ 47.65 ¤ 47.74 2028600 ¤ 46.81 -¤ 1.21 -0.02471
DKS 4/11/16 ¤ 48.40 ¤ 48.98 ¤ 48.29 ¤ 48.94 1435800 ¤ 47.99 ¤ 1.20 0.02513
DKS 4/12/16 ¤ 48.88 ¤ 49.87 ¤ 48.88 ¤ 49.85 1992200 ¤ 48.88 ¤ 0.91 0.01859
DKS 4/13/16 ¤ 49.42 ¤ 49.92 ¤ 49.19 ¤ 49.46 1335600 ¤ 48.50 -¤ 0.39 -0.00782
DKS 4/16/16 ¤ 49.79 ¤ 50.00 ¤ 48.88 ¤ 49.44 1317700 ¤ 48.48 -¤ 0.02 -4.0E-4
DKS 4/17/16 ¤ 49.79 ¤ 50.20 ¤ 49.63 ¤ 50.04 1296300 ¤ 49.06 ¤ 0.60 0.01213
DKS 4/18/16 ¤ 49.88 ¤ 50.39 ¤ 49.77 ¤ 50.11 1354800 ¤ 49.13 ¤ 0.07 0.00139
DKS 4/19/16 ¤ 50.20 ¤ 50.42 ¤ 49.22 ¤ 49.61 1664600 ¤ 48.64 -¤ 0.50 -0.00997
DKS 4/20/16 ¤ 49.90 ¤ 50.79 ¤ 49.71 ¤ 50.48 1673600 ¤ 49.50 ¤ 0.86 0.01753
DKS 4/23/16 ¤ 50.05 ¤ 50.18 ¤ 49.35 ¤ 49.72 1015600 ¤ 48.75 -¤ 0.75 -0.01505
DKS 4/24/16 ¤ 49.71 ¤ 49.84 ¤ 48.48 ¤ 48.80 1245300 ¤ 47.85 -¤ 0.92 -0.0185
DKS 4/25/16 ¤ 49.18 ¤ 50.14 ¤ 48.99 ¤ 50.08 1116500 ¤ 49.10 ¤ 1.28 0.02622
DKS 4/26/16 ¤ 49.94 ¤ 50.91 ¤ 49.53 ¤ 50.65 901100 ¤ 49.66 ¤ 0.57 0.01138
DKS 4/27/16 ¤ 50.73 ¤ 51.58 ¤ 50.43 ¤ 51.22 1155100 ¤ 50.22 ¤ 0.57 0.01125
DKS 4/30/16 ¤ 51.22 ¤ 51.37 ¤ 50.40 ¤ 50.60 620300 ¤ 49.61 -¤ 0.61 -0.0121
DKS 5/1/16 ¤ 50.50 ¤ 51.49 ¤ 50.18 ¤ 50.80 931800 ¤ 49.81 ¤ 0.19 0.00395
DKS 5/2/16 ¤ 50.35 ¤ 51.39 ¤ 50.35 ¤ 51.14 866800 ¤ 50.14 ¤ 0.34 0.00669
DKS 5/3/16 ¤ 51.08 ¤ 51.45 ¤ 50.43 ¤ 50.71 1009200 ¤ 49.72 -¤ 0.43 -0.0084
DKS 5/4/16 ¤ 50.64 ¤ 50.94 ¤ 50.19 ¤ 50.22 890200 ¤ 49.24 -¤ 0.49 -0.00966
DKS 5/7/16 ¤ 50.07 ¤ 50.68 ¤ 49.84 ¤ 50.11 1065700 ¤ 49.13 -¤ 0.10 -0.00219
DKS 5/8/16 ¤ 49.62 ¤ 49.94 ¤ 48.30 ¤ 49.82 1796100 ¤ 48.85 -¤ 0.28 -0.00578
DKS 5/9/16 ¤ 49.19 ¤ 49.71 ¤ 48.47 ¤ 49.47 1636200 ¤ 48.51 -¤ 0.35 -0.00702
DKS 5/10/16 ¤ 49.95 ¤ 50.36 ¤ 48.98 ¤ 49.35 1405300 ¤ 48.39 -¤ 0.11 -0.00242
DKS 5/11/16 ¤ 48.34 ¤ 48.72 ¤ 46.95 ¤ 48.31 3683900 ¤ 47.37 -¤ 1.04 -0.02107
DKS 5/14/16 ¤ 47.91 ¤ 48.21 ¤ 47.07 ¤ 47.24 3181300 ¤ 46.32 -¤ 1.07 -0.02214
DKS 5/15/16 ¤ 50.55 ¤ 51.65 ¤ 49.35 ¤ 50.05 7453100 ¤ 49.07 ¤ 2.81 0.05948
DKS 5/16/16 ¤ 50.42 ¤ 51.00 ¤ 46.75 ¤ 48.00 5653300 ¤ 47.06 -¤ 2.05 -0.04095
DKS 5/17/16 ¤ 47.97 ¤ 48.15 ¤ 45.38 ¤ 45.74 4171400 ¤ 44.85 -¤ 2.26 -0.04708
DKS 5/18/16 ¤ 45.96 ¤ 46.45 ¤ 44.65 ¤ 45.33 2110900 ¤ 44.45 -¤ 0.41 -0.00896
DKS 5/21/16 ¤ 45.31 ¤ 47.00 ¤ 45.31 ¤ 46.53 3073400 ¤ 45.62 ¤ 1.20 0.02647
DKS 5/22/16 ¤ 46.53 ¤ 46.95 ¤ 46.04 ¤ 46.31 2815200 ¤ 45.41 -¤ 0.21 -0.00472
DKS 5/23/16 ¤ 46.07 ¤ 47.43 ¤ 45.82 ¤ 47.31 2554400 ¤ 46.39 ¤ 1.00 0.02159
DKS 5/24/16 ¤ 47.48 ¤ 47.67 ¤ 46.94 ¤ 47.50 1486600 ¤ 46.57 ¤ 0.18 0.00401
DKS 5/25/16 ¤ 47.66 ¤ 47.66 ¤ 46.78 ¤ 46.92 2019200 ¤ 46.01 -¤ 0.57 -0.01221
DKS 5/29/16 ¤ 47.39 ¤ 47.48 ¤ 46.54 ¤ 47.37 2186900 ¤ 46.45 ¤ 0.44 0.00959
DKS 5/30/16 ¤ 47.14 ¤ 47.14 ¤ 46.08 ¤ 46.25 1815900 ¤ 45.47 -¤ 1.12 -0.02364
DKS 5/31/16 ¤ 46.43 ¤ 46.81 ¤ 45.61 ¤ 46.50 4774000 ¤ 45.71 ¤ 0.25 0.0054
DKS 6/1/16 ¤ 45.90 ¤ 45.94 ¤ 44.06 ¤ 44.58 2320400 ¤ 43.83 -¤ 1.92 -0.04129
DKS 6/4/16 ¤ 44.59 ¤ 45.05 ¤ 44.14 ¤ 44.75 2054400 ¤ 43.99 ¤ 0.17 0.00381
DKS 6/5/16 ¤ 44.66 ¤ 45.63 ¤ 44.45 ¤ 45.61 1568400 ¤ 44.84 ¤ 0.85 0.01921
DKS 6/6/16 ¤ 47.06 ¤ 48.49 ¤ 46.81 ¤ 47.20 2390500 ¤ 46.40 ¤ 1.59 0.03486
DKS 6/7/16 ¤ 47.73 ¤ 47.85 ¤ 46.15 ¤ 46.44 1579700 ¤ 45.65 -¤ 0.76 -0.0161
DKS 6/8/16 ¤ 46.19 ¤ 47.22 ¤ 46.06 ¤ 47.22 983200 ¤ 46.42 ¤ 0.78 0.01679
DKS 6/11/16 ¤ 47.62 ¤ 47.78 ¤ 45.96 ¤ 46.06 1054000 ¤ 45.28 -¤ 1.16 -0.02456
DKS 6/12/16 ¤ 46.17 ¤ 47.03 ¤ 46.12 ¤ 46.93 1140400 ¤ 46.14 ¤ 0.86 0.01888
DKS 6/13/16 ¤ 46.67 ¤ 46.85 ¤ 45.16 ¤ 45.35 2350200 ¤ 44.58 -¤ 1.58 -0.03366
DKS 6/14/16 ¤ 45.44 ¤ 46.28 ¤ 45.24 ¤ 45.83 1099400 ¤ 45.06 ¤ 0.47 0.01058
DKS 6/15/16 ¤ 45.59 ¤ 45.91 ¤ 44.71 ¤ 45.80 2162600 ¤ 45.03 -¤ 0.03 -6.5E-4
DKS 6/18/16 ¤ 45.62 ¤ 46.68 ¤ 45.30 ¤ 46.66 1179500 ¤ 45.87 ¤ 0.85 0.01877
DKS 6/19/16 ¤ 47.06 ¤ 48.04 ¤ 46.92 ¤ 47.81 1578900 ¤ 47.00 ¤ 1.15 0.02464
DKS 6/20/16 ¤ 47.56 ¤ 48.71 ¤ 47.48 ¤ 48.58 2096400 ¤ 47.76 ¤ 0.76 0.0161
DKS 6/21/16 ¤ 48.91 ¤ 49.45 ¤ 47.57 ¤ 48.04 2987200 ¤ 47.23 -¤ 0.53 -0.01111
DKS 6/22/16 ¤ 48.15 ¤ 48.25 ¤ 47.43 ¤ 47.53 1469100 ¤ 46.73 -¤ 0.50 -0.01061
DKS 6/25/16 ¤ 46.75 ¤ 46.77 ¤ 46.00 ¤ 46.50 1208200 ¤ 45.71 -¤ 1.03 -0.02167
DKS 6/26/16 ¤ 46.47 ¤ 47.58 ¤ 46.05 ¤ 47.17 1769600 ¤ 46.37 ¤ 0.67 0.0144
DKS 6/27/16 ¤ 47.17 ¤ 47.38 ¤ 46.31 ¤ 46.71 1200700 ¤ 45.92 -¤ 0.46 -0.00975
DKS 6/28/16 ¤ 46.17 ¤ 47.16 ¤ 46.00 ¤ 47.12 1675100 ¤ 46.32 ¤ 0.40 0.00877
DKS 6/29/16 ¤ 47.55 ¤ 48.58 ¤ 47.49 ¤ 48.00 2564700 ¤ 47.19 ¤ 0.88 0.01867
DKS 7/2/16 ¤ 48.23 ¤ 48.99 ¤ 48.14 ¤ 48.99 1285300 ¤ 48.16 ¤ 0.99 0.02062
DKS 7/3/16 ¤ 48.89 ¤ 49.92 ¤ 48.80 ¤ 49.73 997700 ¤ 48.89 ¤ 0.73 0.0151
DKS 7/5/16 ¤ 49.30 ¤ 50.32 ¤ 49.23 ¤ 50.11 1381300 ¤ 49.26 ¤ 0.38 0.00764
DKS 7/6/16 ¤ 49.72 ¤ 49.96 ¤ 49.23 ¤ 49.80 1107500 ¤ 48.96 -¤ 0.31 -0.00618
DKS 7/9/16 ¤ 49.08 ¤ 49.53 ¤ 48.60 ¤ 49.38 1723200 ¤ 48.55 -¤ 0.41 -0.00843
DKS 7/10/16 ¤ 49.69 ¤ 49.77 ¤ 48.89 ¤ 49.16 797000 ¤ 48.33 -¤ 0.22 -0.00445
DKS 7/11/16 ¤ 49.24 ¤ 49.33 ¤ 48.09 ¤ 48.53 1434500 ¤ 47.71 -¤ 0.62 -0.01281
DKS 7/12/16 ¤ 48.10 ¤ 48.26 ¤ 47.10 ¤ 47.64 2076300 ¤ 46.83 -¤ 0.89 -0.01833
DKS 7/13/16 ¤ 47.87 ¤ 48.54 ¤ 47.74 ¤ 48.18 880000 ¤ 47.37 ¤ 0.53 0.01133
DKS 7/16/16 ¤ 48.00 ¤ 48.25 ¤ 47.36 ¤ 47.98 994500 ¤ 47.17 -¤ 0.20 -0.00415
DKS 7/17/16 ¤ 48.60 ¤ 49.05 ¤ 47.91 ¤ 48.19 1501300 ¤ 47.38 ¤ 0.21 0.00437
DKS 7/18/16 ¤ 48.07 ¤ 49.21 ¤ 48.00 ¤ 48.95 1091700 ¤ 48.12 ¤ 0.76 0.01577
DKS 7/19/16 ¤ 49.08 ¤ 49.44 ¤ 48.49 ¤ 48.54 1139200 ¤ 47.72 -¤ 0.41 -0.00837
DKS 7/20/16 ¤ 48.20 ¤ 48.24 ¤ 47.24 ¤ 47.45 1185500 ¤ 46.65 -¤ 1.09 -0.02245
DKS 7/23/16 ¤ 46.75 ¤ 46.75 ¤ 45.82 ¤ 46.34 1905200 ¤ 45.56 -¤ 1.11 -0.02339
DKS 7/24/16 ¤ 46.98 ¤ 47.82 ¤ 46.70 ¤ 47.08 1854600 ¤ 46.28 ¤ 0.73 0.01596
DKS 7/25/16 ¤ 47.17 ¤ 47.45 ¤ 46.21 ¤ 46.75 1022800 ¤ 45.96 -¤ 0.32 -0.007
DKS 7/26/16 ¤ 47.52 ¤ 48.39 ¤ 47.49 ¤ 48.18 1059300 ¤ 47.37 ¤ 1.43 0.03058
DKS 7/27/16 ¤ 48.38 ¤ 50.86 ¤ 48.38 ¤ 49.72 1870700 ¤ 48.88 ¤ 1.54 0.03196
DKS 7/30/16 ¤ 49.68 ¤ 49.97 ¤ 48.58 ¤ 49.33 1036400 ¤ 48.50 -¤ 0.39 -0.00784
DKS 7/31/16 ¤ 49.08 ¤ 49.65 ¤ 48.77 ¤ 49.12 913900 ¤ 48.29 -¤ 0.21 -0.00425
DKS 8/1/16 ¤ 49.24 ¤ 49.27 ¤ 48.18 ¤ 48.90 1117400 ¤ 48.07 -¤ 0.21 -0.00447
DKS 8/2/16 ¤ 48.29 ¤ 49.75 ¤ 48.25 ¤ 49.54 1154700 ¤ 48.70 ¤ 0.64 0.01308
DKS 8/3/16 ¤ 50.20 ¤ 51.76 ¤ 50.09 ¤ 51.26 2322900 ¤ 50.39 ¤ 1.72 0.03471
DKS 8/6/16 ¤ 51.45 ¤ 51.90 ¤ 50.96 ¤ 50.96 1359700 ¤ 50.10 -¤ 0.29 -0.00585
DKS 8/7/16 ¤ 51.28 ¤ 52.00 ¤ 50.99 ¤ 51.25 1644900 ¤ 50.38 ¤ 0.28 0.00569
DKS 8/8/16 ¤ 51.22 ¤ 51.72 ¤ 50.95 ¤ 51.21 1143900 ¤ 50.34 -¤ 0.03 -7.8E-4
DKS 8/9/16 ¤ 51.32 ¤ 51.50 ¤ 50.74 ¤ 50.84 1078000 ¤ 49.98 -¤ 0.36 -0.00722
DKS 8/10/16 ¤ 50.73 ¤ 50.92 ¤ 50.05 ¤ 50.35 1873500 ¤ 49.50 -¤ 0.49 -0.00963
DKS 8/13/16 ¤ 50.43 ¤ 50.97 ¤ 49.87 ¤ 50.54 2566200 ¤ 49.69 ¤ 0.18 0.00377
DKS 8/14/16 ¤ 49.05 ¤ 49.74 ¤ 47.91 ¤ 48.59 6698100 ¤ 47.77 -¤ 1.95 -0.03858
DKS 8/15/16 ¤ 48.70 ¤ 50.00 ¤ 48.70 ¤ 49.85 2488400 ¤ 49.01 ¤ 1.26 0.02593
DKS 8/16/16 ¤ 50.00 ¤ 51.13 ¤ 49.82 ¤ 50.76 2966000 ¤ 49.90 ¤ 0.90 0.01825
DKS 8/17/16 ¤ 50.91 ¤ 51.06 ¤ 50.32 ¤ 51.00 2033100 ¤ 50.14 ¤ 0.24 0.00472
DKS 8/20/16 ¤ 50.80 ¤ 50.90 ¤ 49.40 ¤ 49.80 1509200 ¤ 48.96 -¤ 1.20 -0.02352
DKS 8/21/16 ¤ 49.80 ¤ 50.01 ¤ 49.41 ¤ 49.67 1051600 ¤ 48.83 -¤ 0.12 -0.00261
DKS 8/22/16 ¤ 49.46 ¤ 49.90 ¤ 49.30 ¤ 49.82 681900 ¤ 48.98 ¤ 0.14 0.00301
DKS 8/23/16 ¤ 49.57 ¤ 49.57 ¤ 48.80 ¤ 48.88 1741500 ¤ 48.05 -¤ 0.93 -0.01886
DKS 8/24/16 ¤ 48.76 ¤ 49.29 ¤ 48.66 ¤ 49.14 979200 ¤ 48.31 ¤ 0.25 0.00531
DKS 8/27/16 ¤ 49.25 ¤ 49.37 ¤ 49.01 ¤ 49.12 847500 ¤ 48.29 -¤ 0.02 -4.0E-4
DKS 8/28/16 ¤ 48.97 ¤ 49.46 ¤ 48.32 ¤ 49.19 1606000 ¤ 48.36 ¤ 0.07 0.00142
DKS 8/29/16 ¤ 49.01 ¤ 49.70 ¤ 49.01 ¤ 49.43 913000 ¤ 48.72 ¤ 0.24 0.00487
DKS 8/30/16 ¤ 49.13 ¤ 50.00 ¤ 49.12 ¤ 49.66 1009000 ¤ 48.94 ¤ 0.22 0.00465
DKS 8/31/16 ¤ 49.84 ¤ 50.04 ¤ 49.19 ¤ 49.76 876300 ¤ 49.04 ¤ 0.10 0.00201
DKS 9/4/16 ¤ 49.79 ¤ 50.71 ¤ 49.50 ¤ 50.49 1093700 ¤ 49.76 ¤ 0.73 0.01467
DKS 9/5/16 ¤ 50.40 ¤ 51.13 ¤ 50.40 ¤ 50.51 1534300 ¤ 49.78 ¤ 0.01 3.9E-4
DKS 9/6/16 ¤ 50.91 ¤ 51.72 ¤ 50.84 ¤ 51.72 1225600 ¤ 50.98 ¤ 1.21 0.02395
DKS 9/7/16 ¤ 51.70 ¤ 51.98 ¤ 51.48 ¤ 51.70 1266500 ¤ 50.96 -¤ 0.01 -3.8E-4
DKS 9/10/16 ¤ 51.73 ¤ 51.73 ¤ 51.26 ¤ 51.38 920600 ¤ 50.64 -¤ 0.32 -0.00618
DKS 9/11/16 ¤ 51.36 ¤ 51.81 ¤ 51.24 ¤ 51.42 537200 ¤ 50.68 ¤ 0.03 7.7E-4
DKS 9/12/16 ¤ 51.66 ¤ 51.90 ¤ 51.38 ¤ 51.68 680200 ¤ 50.94 ¤ 0.25 0.00505
DKS 9/13/16 ¤ 51.87 ¤ 52.79 ¤ 51.16 ¤ 52.65 1071700 ¤ 51.89 ¤ 0.96 0.01876
DKS 9/14/16 ¤ 52.86 ¤ 53.03 ¤ 52.18 ¤ 52.47 1235500 ¤ 51.71 -¤ 0.18 -0.00341
DKS 9/17/16 ¤ 52.35 ¤ 52.51 ¤ 51.78 ¤ 52.44 947600 ¤ 51.68 -¤ 0.03 -5.7E-4
DKS 9/18/16 ¤ 52.43 ¤ 52.55 ¤ 51.84 ¤ 52.49 1254800 ¤ 51.73 ¤ 0.05 9.5E-4
DKS 9/19/16 ¤ 52.52 ¤ 54.24 ¤ 52.51 ¤ 53.93 1673400 ¤ 53.15 ¤ 1.44 0.02743
DKS 9/20/16 ¤ 53.43 ¤ 53.69 ¤ 52.95 ¤ 53.60 1122100 ¤ 52.83 -¤ 0.32 -0.00611
DKS 9/21/16 ¤ 54.00 ¤ 54.00 ¤ 52.99 ¤ 53.32 2160700 ¤ 52.55 -¤ 0.28 -0.00522
DKS 9/24/16 ¤ 53.11 ¤ 53.13 ¤ 52.33 ¤ 52.46 1203700 ¤ 51.70 -¤ 0.85 -0.01612
DKS 9/25/16 ¤ 52.56 ¤ 52.91 ¤ 51.56 ¤ 51.56 1065500 ¤ 50.82 -¤ 0.89 -0.01715
DKS 9/26/16 ¤ 51.62 ¤ 51.88 ¤ 51.02 ¤ 51.46 834800 ¤ 50.72 -¤ 0.10 -0.00193
DKS 9/27/16 ¤ 51.70 ¤ 52.21 ¤ 51.04 ¤ 51.94 759000 ¤ 51.19 ¤ 0.47 0.00932
DKS 9/28/16 ¤ 51.61 ¤ 52.05 ¤ 51.06 ¤ 51.85 1114700 ¤ 51.10 -¤ 0.08 -0.00173
DKS 10/1/16 ¤ 52.02 ¤ 52.20 ¤ 49.56 ¤ 50.12 3030500 ¤ 49.40 -¤ 1.73 -0.03336
DKS 10/2/16 ¤ 50.40 ¤ 52.35 ¤ 50.05 ¤ 52.25 2135400 ¤ 51.50 ¤ 2.13 0.04249
DKS 10/3/16 ¤ 52.47 ¤ 52.56 ¤ 51.22 ¤ 51.91 1419900 ¤ 51.16 -¤ 0.34 -0.0065
DKS 10/4/16 ¤ 52.12 ¤ 52.50 ¤ 51.62 ¤ 52.39 732200 ¤ 51.64 ¤ 0.48 0.00924
DKS 10/5/16 ¤ 52.58 ¤ 52.95 ¤ 52.08 ¤ 52.15 464200 ¤ 51.40 -¤ 0.24 -0.00458
DKS 10/8/16 ¤ 52.02 ¤ 52.46 ¤ 51.69 ¤ 52.24 414900 ¤ 51.49 ¤ 0.09 0.00172
DKS 10/9/16 ¤ 52.29 ¤ 52.29 ¤ 50.86 ¤ 50.93 816100 ¤ 50.20 -¤ 1.31 -0.02507
DKS 10/10/16 ¤ 51.00 ¤ 51.59 ¤ 50.85 ¤ 51.04 436600 ¤ 50.30 ¤ 0.10 0.00215
DKS 10/11/16 ¤ 51.51 ¤ 51.58 ¤ 50.42 ¤ 50.57 880400 ¤ 49.84 -¤ 0.46 -0.0092
DKS 10/12/16 ¤ 50.41 ¤ 50.55 ¤ 50.05 ¤ 50.39 828400 ¤ 49.66 -¤ 0.18 -0.00355
DKS 10/15/16 ¤ 50.54 ¤ 50.76 ¤ 49.84 ¤ 50.50 992900 ¤ 49.77 ¤ 0.10 0.00218
DKS 10/16/16 ¤ 50.94 ¤ 51.66 ¤ 50.48 ¤ 51.52 981800 ¤ 50.78 ¤ 1.02 0.02019
DKS 10/17/16 ¤ 51.56 ¤ 51.99 ¤ 50.81 ¤ 50.99 1573100 ¤ 50.26 -¤ 0.53 -0.01028
DKS 10/18/16 ¤ 50.95 ¤ 52.01 ¤ 50.93 ¤ 51.75 1021300 ¤ 51.00 ¤ 0.75 0.0149
DKS 10/19/16 ¤ 51.65 ¤ 51.78 ¤ 51.14 ¤ 51.32 853700 ¤ 50.58 -¤ 0.43 -0.0083
DKS 10/22/16 ¤ 51.01 ¤ 51.25 ¤ 50.57 ¤ 51.24 1054700 ¤ 50.50 -¤ 0.07 -0.00155
DKS 10/23/16 ¤ 50.41 ¤ 51.32 ¤ 50.37 ¤ 50.85 1136700 ¤ 50.12 -¤ 0.39 -0.00761
DKS 10/24/16 ¤ 51.09 ¤ 51.21 ¤ 50.73 ¤ 50.75 1063400 ¤ 50.02 -¤ 0.10 -0.00196
DKS 10/25/16 ¤ 50.62 ¤ 51.05 ¤ 49.90 ¤ 50.34 1400300 ¤ 49.62 -¤ 0.40 -0.00807
DKS 10/26/16 ¤ 50.29 ¤ 50.77 ¤ 49.51 ¤ 50.29 765600 ¤ 49.57 -¤ 0.05 -9.9E-4
DKS 10/31/16 ¤ 50.09 ¤ 50.33 ¤ 49.41 ¤ 50.00 1131300 ¤ 49.28 -¤ 0.28 -0.00576
DKS 11/1/16 ¤ 50.10 ¤ 52.03 ¤ 49.79 ¤ 51.57 1237000 ¤ 50.83 ¤ 1.57 0.0314
DKS 11/2/16 ¤ 51.91 ¤ 52.15 ¤ 50.46 ¤ 50.46 1282200 ¤ 49.73 -¤ 1.11 -0.02152
DKS 11/5/16 ¤ 50.63 ¤ 50.87 ¤ 50.01 ¤ 50.66 649400 ¤ 49.93 ¤ 0.19 0.00396
DKS 11/6/16 ¤ 50.99 ¤ 51.38 ¤ 50.61 ¤ 51.23 803700 ¤ 50.49 ¤ 0.57 0.01125
DKS 11/7/16 ¤ 50.88 ¤ 51.00 ¤ 50.08 ¤ 50.71 1312800 ¤ 49.98 -¤ 0.51 -0.01015
DKS 11/8/16 ¤ 50.58 ¤ 50.88 ¤ 49.28 ¤ 49.30 922200 ¤ 48.59 -¤ 1.41 -0.0278
DKS 11/9/16 ¤ 49.15 ¤ 49.82 ¤ 48.83 ¤ 49.35 1115700 ¤ 48.64 ¤ 0.05 0.00101
DKS 11/12/16 ¤ 49.70 ¤ 49.80 ¤ 48.66 ¤ 48.70 2138600 ¤ 48.00 -¤ 0.64 -0.01317
DKS 11/13/16 ¤ 50.16 ¤ 51.78 ¤ 49.52 ¤ 50.97 4191000 ¤ 50.24 ¤ 2.27 0.04661
DKS 11/14/16 ¤ 51.35 ¤ 51.38 ¤ 49.51 ¤ 49.72 1109400 ¤ 49.00 -¤ 1.25 -0.02452
DKS 11/15/16 ¤ 49.67 ¤ 50.25 ¤ 49.30 ¤ 49.95 1252600 ¤ 49.23 ¤ 0.23 0.00462
DKS 11/16/16 ¤ 49.94 ¤ 50.51 ¤ 49.68 ¤ 50.02 1582200 ¤ 49.30 ¤ 0.07 0.0014
DKS 11/19/16 ¤ 50.59 ¤ 51.62 ¤ 50.49 ¤ 51.50 1221400 ¤ 50.76 ¤ 1.48 0.02958
DKS 11/20/16 ¤ 51.55 ¤ 51.85 ¤ 51.02 ¤ 51.49 967400 ¤ 50.75 ¤ 0.00 -1.9E-4
DKS 11/21/16 ¤ 51.64 ¤ 51.90 ¤ 51.41 ¤ 51.61 545300 ¤ 50.87 ¤ 0.11 0.00233
DKS 11/23/16 ¤ 51.95 ¤ 52.51 ¤ 51.76 ¤ 51.97 341900 ¤ 51.22 ¤ 0.35 0.00697
DKS 11/26/16 ¤ 52.06 ¤ 52.49 ¤ 51.07 ¤ 51.49 782100 ¤ 50.75 -¤ 0.47 -0.00923
DKS 11/27/16 ¤ 51.37 ¤ 52.09 ¤ 51.36 ¤ 51.65 750400 ¤ 50.91 ¤ 0.15 0.0031
DKS 11/28/16 ¤ 51.40 ¤ 52.65 ¤ 51.22 ¤ 52.35 969400 ¤ 51.72 ¤ 0.70 0.01355
DKS 11/29/16 ¤ 52.43 ¤ 53.06 ¤ 51.95 ¤ 53.01 1521200 ¤ 52.37 ¤ 0.65 0.0126
DKS 11/30/16 ¤ 52.89 ¤ 53.02 ¤ 52.26 ¤ 52.51 1543100 ¤ 51.88 -¤ 0.50 -0.00943
DKS 12/3/16 ¤ 52.85 ¤ 53.01 ¤ 52.43 ¤ 52.48 1072100 ¤ 51.85 -¤ 0.03 -5.7E-4
DKS 12/4/16 ¤ 52.44 ¤ 52.44 ¤ 50.89 ¤ 51.91 1024600 ¤ 51.29 -¤ 0.57 -0.01086
DKS 12/5/16 ¤ 51.84 ¤ 51.88 ¤ 50.71 ¤ 51.00 1033800 ¤ 50.39 -¤ 0.90 -0.01753
DKS 12/6/16 ¤ 51.85 ¤ 52.05 ¤ 50.62 ¤ 51.13 2310300 ¤ 50.52 ¤ 0.13 0.00254
DKS 12/7/16 ¤ 51.24 ¤ 51.31 ¤ 50.11 ¤ 50.71 1148300 ¤ 50.10 -¤ 0.42 -0.00821
DKS 12/10/16 ¤ 50.38 ¤ 50.42 ¤ 48.78 ¤ 49.28 2375500 ¤ 48.69 -¤ 1.43 -0.02819
DKS 12/11/16 ¤ 49.56 ¤ 49.75 ¤ 48.31 ¤ 48.88 1169200 ¤ 48.29 -¤ 0.39 -0.00811
DKS 12/12/16 ¤ 49.22 ¤ 49.22 ¤ 46.92 ¤ 47.17 3470400 ¤ 46.60 -¤ 1.71 -0.03498
DKS 12/13/16 ¤ 45.22 ¤ 45.99 ¤ 45.17 ¤ 45.30 3012100 ¤ 44.76 -¤ 1.87 -0.03964
DKS 12/14/16 ¤ 45.40 ¤ 45.41 ¤ 44.81 ¤ 45.13 1559100 ¤ 44.59 -¤ 0.16 -0.00375
DKS 12/17/16 ¤ 45.19 ¤ 46.05 ¤ 45.11 ¤ 45.58 1667700 ¤ 45.03 ¤ 0.44 0.00997
DKS 12/18/16 ¤ 45.50 ¤ 46.72 ¤ 45.09 ¤ 46.35 2693000 ¤ 45.79 ¤ 0.77 0.01689
DKS 12/19/16 ¤ 46.44 ¤ 46.60 ¤ 45.80 ¤ 45.87 2215200 ¤ 45.32 -¤ 0.48 -0.01035
DKS 12/20/16 ¤ 46.00 ¤ 46.25 ¤ 45.50 ¤ 45.68 2206500 ¤ 45.13 -¤ 0.18 -0.00414
DKS 12/21/16 ¤ 44.61 ¤ 45.61 ¤ 44.53 ¤ 45.59 2410800 ¤ 45.04 -¤ 0.08 -0.00197
DKS 12/24/16 ¤ 45.62 ¤ 45.78 ¤ 45.25 ¤ 45.43 225700 ¤ 44.88 -¤ 0.16 -0.0035
DKS 12/26/16 ¤ 45.43 ¤ 45.58 ¤ 44.24 ¤ 44.83 1022700 ¤ 44.29 -¤ 0.60 -0.0132
DKS 12/27/16 ¤ 44.80 ¤ 45.42 ¤ 44.29 ¤ 45.03 1083300 ¤ 44.49 ¤ 0.20 0.00446
DKS 12/28/16 ¤ 44.82 ¤ 45.41 ¤ 44.57 ¤ 45.05 1121900 ¤ 44.51 ¤ 0.01 4.4E-4
DKS 12/31/16 ¤ 44.92 ¤ 45.64 ¤ 44.74 ¤ 45.49 837200 ¤ 44.94 ¤ 0.44 0.00976
DKS 1/2/17 ¤ 46.37 ¤ 46.61 ¤ 45.17 ¤ 45.78 2841200 ¤ 45.23 ¤ 0.28 0.00637
DKS 1/3/17 ¤ 45.80 ¤ 47.01 ¤ 45.53 ¤ 46.97 1904000 ¤ 46.41 ¤ 1.19 0.02599
DKS 1/4/17 ¤ 46.90 ¤ 48.20 ¤ 46.88 ¤ 47.97 1873100 ¤ 47.39 ¤ 1.00 0.02129
DKS 1/7/17 ¤ 48.45 ¤ 48.57 ¤ 47.20 ¤ 47.80 1466500 ¤ 47.23 -¤ 0.17 -0.00354
DKS 1/8/17 ¤ 47.87 ¤ 47.95 ¤ 47.01 ¤ 47.43 1059500 ¤ 46.86 -¤ 0.36 -0.00774
DKS 1/9/17 ¤ 47.61 ¤ 47.69 ¤ 46.34 ¤ 46.41 1715400 ¤ 45.85 -¤ 1.02 -0.0215
DKS 1/10/17 ¤ 46.80 ¤ 47.38 ¤ 46.34 ¤ 47.36 1559100 ¤ 46.79 ¤ 0.95 0.02046
DKS 1/11/17 ¤ 47.24 ¤ 47.78 ¤ 47.09 ¤ 47.26 665700 ¤ 46.69 -¤ 0.10 -0.00211
DKS 1/14/17 ¤ 47.06 ¤ 47.33 ¤ 46.30 ¤ 46.56 1445100 ¤ 46.00 -¤ 0.69 -0.01481
DKS 1/15/17 ¤ 46.58 ¤ 48.30 ¤ 46.41 ¤ 48.29 1612900 ¤ 47.71 ¤ 1.73 0.03715
DKS 1/16/17 ¤ 48.22 ¤ 48.91 ¤ 47.93 ¤ 48.42 1334500 ¤ 47.84 ¤ 0.13 0.00269
DKS 1/17/17 ¤ 48.67 ¤ 48.77 ¤ 47.99 ¤ 48.30 757200 ¤ 47.72 -¤ 0.12 -0.00247
DKS 1/18/17 ¤ 48.25 ¤ 48.31 ¤ 47.94 ¤ 48.31 556900 ¤ 47.73 ¤ 0.01 2.0E-4
DKS 1/22/17 ¤ 48.47 ¤ 48.47 ¤ 47.71 ¤ 48.10 950200 ¤ 47.52 -¤ 0.21 -0.00434
DKS 1/23/17 ¤ 48.09 ¤ 48.32 ¤ 47.51 ¤ 48.06 785000 ¤ 47.48 -¤ 0.03 -8.3E-4
DKS 1/24/17 ¤ 48.13 ¤ 49.03 ¤ 47.68 ¤ 47.94 983200 ¤ 47.36 -¤ 0.12 -0.00249
DKS 1/25/17 ¤ 48.19 ¤ 48.82 ¤ 47.94 ¤ 48.82 1083000 ¤ 48.23 ¤ 0.88 0.01835
DKS 1/28/17 ¤ 48.82 ¤ 48.96 ¤ 48.12 ¤ 48.21 787700 ¤ 47.63 -¤ 0.60 -0.01249
DKS 1/29/17 ¤ 48.21 ¤ 48.48 ¤ 47.30 ¤ 47.70 1223400 ¤ 47.13 -¤ 0.50 -0.01057
DKS 1/30/17 ¤ 47.77 ¤ 48.06 ¤ 47.26 ¤ 47.47 1328300 ¤ 46.90 -¤ 0.23 -0.00482
DKS 1/31/17 ¤ 48.00 ¤ 48.99 ¤ 47.32 ¤ 47.59 2022300 ¤ 47.02 ¤ 0.12 0.00252
DKS 2/1/17 ¤ 48.00 ¤ 48.13 ¤ 47.04 ¤ 47.90 1515400 ¤ 47.32 ¤ 0.30 0.00651
DKS 2/4/17 ¤ 47.62 ¤ 47.74 ¤ 46.29 ¤ 46.80 1817700 ¤ 46.24 -¤ 1.10 -0.02296
DKS 2/5/17 ¤ 46.80 ¤ 48.03 ¤ 46.52 ¤ 47.80 1157500 ¤ 47.23 ¤ 1.00 0.02136
DKS 2/6/17 ¤ 47.77 ¤ 48.99 ¤ 47.62 ¤ 48.63 1535400 ¤ 48.05 ¤ 0.83 0.01736
DKS 2/7/17 ¤ 48.56 ¤ 49.00 ¤ 47.70 ¤ 48.27 998600 ¤ 47.69 -¤ 0.35 -0.0074
DKS 2/8/17 ¤ 48.35 ¤ 49.12 ¤ 47.68 ¤ 48.90 944100 ¤ 48.31 ¤ 0.62 0.01305
DKS 2/11/17 ¤ 48.75 ¤ 49.23 ¤ 48.56 ¤ 48.96 742500 ¤ 48.37 ¤ 0.06 0.00122
DKS 2/12/17 ¤ 48.98 ¤ 49.38 ¤ 48.91 ¤ 49.06 897500 ¤ 48.47 ¤ 0.10 0.00204
DKS 2/13/17 ¤ 49.07 ¤ 49.40 ¤ 48.18 ¤ 48.34 1152500 ¤ 47.76 -¤ 0.71 -0.01467
DKS 2/14/17 ¤ 48.44 ¤ 48.92 ¤ 48.03 ¤ 48.76 813700 ¤ 48.17 ¤ 0.41 0.00868
DKS 2/15/17 ¤ 48.72 ¤ 49.51 ¤ 48.03 ¤ 48.44 1508600 ¤ 47.86 -¤ 0.32 -0.00656
DKS 2/19/17 ¤ 48.78 ¤ 49.70 ¤ 48.23 ¤ 49.46 1885100 ¤ 48.87 ¤ 1.02 0.02105
DKS 2/20/17 ¤ 49.44 ¤ 49.87 ¤ 48.80 ¤ 48.85 1434100 ¤ 48.26 -¤ 0.60 -0.01233
DKS 2/21/17 ¤ 48.79 ¤ 49.29 ¤ 48.24 ¤ 48.60 1040000 ¤ 48.02 -¤ 0.25 -0.00511
DKS 2/22/17 ¤ 48.72 ¤ 49.20 ¤ 48.56 ¤ 48.95 716100 ¤ 48.36 ¤ 0.35 0.0072
DKS 2/25/17 ¤ 49.51 ¤ 50.00 ¤ 49.07 ¤ 49.07 2066800 ¤ 48.48 ¤ 0.11 0.00245
DKS 2/26/17 ¤ 49.31 ¤ 49.62 ¤ 48.76 ¤ 49.07 1494800 ¤ 48.48 ¤ 0.00 0.0
DKS 2/27/17 ¤ 49.27 ¤ 50.35 ¤ 49.20 ¤ 50.13 1006700 ¤ 49.53 ¤ 1.06 0.0216
DKS 2/28/17 ¤ 50.14 ¤ 50.68 ¤ 49.95 ¤ 50.00 1322200 ¤ 49.40 -¤ 0.13 -0.00259
DKS 3/1/17 ¤ 49.85 ¤ 50.60 ¤ 49.43 ¤ 50.52 1247700 ¤ 49.91 ¤ 0.52 0.0104
DKS 3/4/17 ¤ 50.47 ¤ 51.05 ¤ 50.24 ¤ 50.98 1025800 ¤ 50.37 ¤ 0.45 0.0091
DKS 3/5/17 ¤ 51.15 ¤ 51.28 ¤ 50.45 ¤ 50.96 1107000 ¤ 50.35 -¤ 0.01 -3.9E-4
DKS 3/6/17 ¤ 51.01 ¤ 51.12 ¤ 50.34 ¤ 50.59 879000 ¤ 50.11 -¤ 0.36 -0.00726
DKS 3/7/17 ¤ 50.54 ¤ 50.54 ¤ 49.60 ¤ 50.36 2164600 ¤ 49.88 -¤ 0.23 -0.00454
DKS 3/8/17 ¤ 50.48 ¤ 50.78 ¤ 48.68 ¤ 50.60 4070200 ¤ 50.12 ¤ 0.24 0.00476
DKS 3/11/17 ¤ 46.44 ¤ 47.50 ¤ 45.00 ¤ 45.11 13946000 ¤ 44.68 -¤ 5.49 -0.10849
DKS 3/12/17 ¤ 46.37 ¤ 47.61 ¤ 46.36 ¤ 47.32 6640300 ¤ 46.87 ¤ 2.21 0.04899
DKS 3/13/17 ¤ 47.63 ¤ 47.95 ¤ 46.92 ¤ 47.18 2976000 ¤ 46.73 -¤ 0.14 -0.00295
DKS 3/14/17 ¤ 47.31 ¤ 47.74 ¤ 47.11 ¤ 47.52 1945500 ¤ 47.06 ¤ 0.34 0.0072
DKS 3/15/17 ¤ 47.55 ¤ 47.74 ¤ 46.97 ¤ 47.00 1953800 ¤ 46.55 -¤ 0.52 -0.01094
DKS 3/18/17 ¤ 46.74 ¤ 47.90 ¤ 46.65 ¤ 47.30 1931400 ¤ 46.85 ¤ 0.29 0.00638
DKS 3/19/17 ¤ 47.24 ¤ 47.67 ¤ 46.97 ¤ 47.24 1412600 ¤ 46.79 -¤ 0.05 -0.00126
DKS 3/20/17 ¤ 47.45 ¤ 47.96 ¤ 47.34 ¤ 47.76 1214600 ¤ 47.30 ¤ 0.51 0.011
DKS 3/21/17 ¤ 47.47 ¤ 47.83 ¤ 46.98 ¤ 47.03 1459200 ¤ 46.58 -¤ 0.72 -0.01528
DKS 3/22/17 ¤ 47.46 ¤ 48.36 ¤ 47.35 ¤ 47.62 1741400 ¤ 47.16 ¤ 0.58 0.01254
DKS 3/25/17 ¤ 47.79 ¤ 47.85 ¤ 47.00 ¤ 47.01 1549500 ¤ 46.56 -¤ 0.60 -0.0128
DKS 3/26/17 ¤ 47.15 ¤ 47.38 ¤ 47.02 ¤ 47.31 1644300 ¤ 46.86 ¤ 0.30 0.00638
DKS 3/27/17 ¤ 47.10 ¤ 47.35 ¤ 46.61 ¤ 47.11 1303200 ¤ 46.66 -¤ 0.20 -0.00422
DKS 3/28/17 ¤ 47.10 ¤ 47.36 ¤ 46.95 ¤ 47.30 1290200 ¤ 46.85 ¤ 0.18 0.00403
DKS 4/1/17 ¤ 47.26 ¤ 47.27 ¤ 46.96 ¤ 47.15 881900 ¤ 46.70 -¤ 0.14 -0.00317
DKS 4/2/17 ¤ 47.22 ¤ 47.47 ¤ 47.01 ¤ 47.24 1118700 ¤ 46.79 ¤ 0.09 0.0019
DKS 4/3/17 ¤ 47.21 ¤ 47.49 ¤ 46.26 ¤ 46.29 1286800 ¤ 45.85 -¤ 0.95 -0.02011
DKS 4/4/17 ¤ 46.30 ¤ 46.58 ¤ 46.08 ¤ 46.36 1439500 ¤ 45.92 ¤ 0.07 0.00151
DKS 4/5/17 ¤ 45.81 ¤ 46.49 ¤ 45.44 ¤ 46.44 1196400 ¤ 46.00 ¤ 0.07 0.00172
DKS 4/8/17 ¤ 46.27 ¤ 46.84 ¤ 46.13 ¤ 46.70 1289000 ¤ 46.25 ¤ 0.26 0.00559
DKS 4/9/17 ¤ 46.71 ¤ 46.97 ¤ 46.28 ¤ 46.70 988000 ¤ 46.25 ¤ 0.00 0.0
DKS 4/10/17 ¤ 46.73 ¤ 47.59 ¤ 46.63 ¤ 47.58 1184500 ¤ 47.12 ¤ 0.87 0.01884
DKS 4/11/17 ¤ 47.62 ¤ 48.92 ¤ 47.58 ¤ 47.96 1808800 ¤ 47.50 ¤ 0.38 0.00798
DKS 4/12/17 ¤ 47.87 ¤ 49.06 ¤ 47.84 ¤ 49.05 2197600 ¤ 48.58 ¤ 1.09 0.02272
DKS 4/15/17 ¤ 48.62 ¤ 49.34 ¤ 47.99 ¤ 48.04 2472500 ¤ 47.58 -¤ 1.01 -0.02059
DKS 4/16/17 ¤ 48.34 ¤ 48.50 ¤ 47.88 ¤ 48.48 960500 ¤ 48.02 ¤ 0.43 0.00915
DKS 4/17/17 ¤ 48.17 ¤ 48.28 ¤ 47.14 ¤ 47.60 1196400 ¤ 47.14 -¤ 0.87 -0.01815
DKS 4/18/17 ¤ 47.77 ¤ 47.94 ¤ 46.72 ¤ 46.95 1115300 ¤ 46.50 -¤ 0.64 -0.01365
DKS 4/19/17 ¤ 47.30 ¤ 47.38 ¤ 46.82 ¤ 47.00 1751900 ¤ 46.55 ¤ 0.04 0.00106
DKS 4/22/17 ¤ 47.14 ¤ 47.22 ¤ 46.45 ¤ 47.04 1362000 ¤ 46.59 ¤ 0.03 8.5E-4
DKS 4/23/17 ¤ 47.35 ¤ 47.83 ¤ 47.08 ¤ 47.27 1239300 ¤ 46.82 ¤ 0.23 0.00488
DKS 4/24/17 ¤ 47.33 ¤ 47.66 ¤ 46.67 ¤ 47.00 1029200 ¤ 46.55 -¤ 0.27 -0.00571
DKS 4/25/17 ¤ 47.34 ¤ 48.02 ¤ 47.31 ¤ 47.81 1646000 ¤ 47.35 ¤ 0.81 0.01723
DKS 4/26/17 ¤ 47.60 ¤ 47.80 ¤ 47.30 ¤ 47.60 1207300 ¤ 47.14 -¤ 0.21 -0.00439
DKS 4/29/17 ¤ 48.06 ¤ 48.43 ¤ 47.84 ¤ 48.04 1439800 ¤ 47.58 ¤ 0.43 0.00924
DKS 4/30/17 ¤ 47.81 ¤ 48.37 ¤ 47.63 ¤ 48.10 1299000 ¤ 47.64 ¤ 0.06 0.00124
DKS 5/1/17 ¤ 47.88 ¤ 48.47 ¤ 47.74 ¤ 47.81 1601000 ¤ 47.35 -¤ 0.28 -0.00602
DKS 5/2/17 ¤ 47.80 ¤ 48.95 ¤ 47.80 ¤ 48.65 1304900 ¤ 48.18 ¤ 0.83 0.01756
DKS 5/3/17 ¤ 49.18 ¤ 50.16 ¤ 49.14 ¤ 49.76 1426300 ¤ 49.28 ¤ 1.11 0.02281
DKS 5/6/17 ¤ 49.69 ¤ 50.04 ¤ 49.36 ¤ 49.94 853200 ¤ 49.46 ¤ 0.18 0.00361
DKS 5/7/17 ¤ 50.06 ¤ 51.14 ¤ 49.96 ¤ 51.09 1238700 ¤ 50.60 ¤ 1.15 0.02302
DKS 5/8/17 ¤ 51.06 ¤ 51.55 ¤ 50.84 ¤ 51.54 1196000 ¤ 51.05 ¤ 0.44 0.0088
DKS 5/9/17 ¤ 51.58 ¤ 51.84 ¤ 51.18 ¤ 51.24 1155500 ¤ 50.75 -¤ 0.29 -0.00582
DKS 5/10/17 ¤ 51.07 ¤ 52.42 ¤ 50.59 ¤ 52.31 1499500 ¤ 51.81 ¤ 1.07 0.02088
DKS 5/13/17 ¤ 52.43 ¤ 52.50 ¤ 51.92 ¤ 52.10 1220600 ¤ 51.60 -¤ 0.21 -0.00401
DKS 5/14/17 ¤ 52.13 ¤ 52.53 ¤ 52.01 ¤ 52.53 991600 ¤ 52.03 ¤ 0.43 0.00825
DKS 5/15/17 ¤ 52.31 ¤ 53.10 ¤ 52.24 ¤ 52.98 943200 ¤ 52.47 ¤ 0.44 0.00856
DKS 5/16/17 ¤ 52.96 ¤ 53.00 ¤ 52.12 ¤ 52.35 874600 ¤ 51.85 -¤ 0.62 -0.01189
DKS 5/17/17 ¤ 52.43 ¤ 52.58 ¤ 51.95 ¤ 52.10 1053500 ¤ 51.60 -¤ 0.25 -0.00477
DKS 5/20/17 ¤ 52.18 ¤ 52.37 ¤ 51.22 ¤ 52.21 2074200 ¤ 51.71 ¤ 0.10 0.00211
DKS 5/21/17 ¤ 52.12 ¤ 54.25 ¤ 51.49 ¤ 52.75 2767600 ¤ 52.24 ¤ 0.53 0.01034
DKS 5/22/17 ¤ 52.06 ¤ 53.11 ¤ 51.82 ¤ 52.05 2603600 ¤ 51.55 -¤ 0.70 -0.01327
DKS 5/23/17 ¤ 51.27 ¤ 52.79 ¤ 51.15 ¤ 52.45 1518500 ¤ 51.95 ¤ 0.40 0.00768
DKS 5/24/17 ¤ 51.76 ¤ 51.90 ¤ 51.02 ¤ 51.68 919500 ¤ 51.18 -¤ 0.77 -0.01468
DKS 5/28/17 ¤ 52.27 ¤ 52.55 ¤ 51.57 ¤ 51.61 1099400 ¤ 51.12 -¤ 0.07 -0.00135
DKS 5/29/17 ¤ 51.26 ¤ 52.05 ¤ 51.11 ¤ 51.96 948400 ¤ 51.46 ¤ 0.35 0.00678
DKS 5/30/17 ¤ 51.96 ¤ 52.50 ¤ 51.81 ¤ 52.29 1428000 ¤ 51.79 ¤ 0.32 0.00635
DKS 5/31/17 ¤ 52.14 ¤ 52.85 ¤ 51.92 ¤ 52.34 1316600 ¤ 51.84 ¤ 0.05 9.5E-4
DKS 6/3/17 ¤ 52.34 ¤ 52.54 ¤ 51.84 ¤ 52.38 1058300 ¤ 51.88 ¤ 0.03 7.6E-4
DKS 6/4/17 ¤ 52.29 ¤ 52.81 ¤ 52.20 ¤ 52.44 1207900 ¤ 51.94 ¤ 0.05 0.00114
DKS 6/5/17 ¤ 52.20 ¤ 52.35 ¤ 51.24 ¤ 51.59 1974200 ¤ 51.22 -¤ 0.84 -0.0162
DKS 6/6/17 ¤ 51.55 ¤ 51.61 ¤ 50.94 ¤ 51.60 1098600 ¤ 51.23 ¤ 0.00 1.9E-4
DKS 6/7/17 ¤ 51.68 ¤ 52.24 ¤ 51.41 ¤ 52.18 874300 ¤ 51.80 ¤ 0.57 0.01124
DKS 6/10/17 ¤ 52.39 ¤ 52.68 ¤ 51.86 ¤ 52.24 874300 ¤ 51.86 ¤ 0.06 0.00114
DKS 6/11/17 ¤ 51.82 ¤ 52.02 ¤ 51.29 ¤ 51.53 788800 ¤ 51.16 -¤ 0.71 -0.01359
DKS 6/12/17 ¤ 51.96 ¤ 52.10 ¤ 50.61 ¤ 50.69 992300 ¤ 50.32 -¤ 0.84 -0.0163
DKS 6/13/17 ¤ 50.65 ¤ 51.29 ¤ 50.20 ¤ 51.26 1317800 ¤ 50.89 ¤ 0.57 0.01124
DKS 6/14/17 ¤ 51.28 ¤ 51.84 ¤ 51.03 ¤ 51.26 845800 ¤ 50.89 ¤ 0.00 0.0
DKS 6/17/17 ¤ 51.66 ¤ 51.80 ¤ 51.13 ¤ 51.57 807600 ¤ 51.20 ¤ 0.31 0.00604
DKS 6/18/17 ¤ 51.59 ¤ 52.04 ¤ 51.43 ¤ 51.98 541700 ¤ 51.60 ¤ 0.40 0.00795
DKS 6/19/17 ¤ 52.01 ¤ 52.65 ¤ 51.71 ¤ 51.73 705200 ¤ 51.36 -¤ 0.25 -0.0048
DKS 6/20/17 ¤ 51.21 ¤ 51.24 ¤ 50.23 ¤ 50.31 931700 ¤ 49.95 -¤ 1.41 -0.02745
DKS 6/21/17 ¤ 50.43 ¤ 50.64 ¤ 49.64 ¤ 50.23 2232200 ¤ 49.87 -¤ 0.08 -0.00159
DKS 6/24/17 ¤ 49.90 ¤ 50.51 ¤ 49.26 ¤ 50.08 896100 ¤ 49.72 -¤ 0.14 -0.00298
DKS 6/25/17 ¤ 50.62 ¤ 50.77 ¤ 50.03 ¤ 50.46 1008000 ¤ 50.10 ¤ 0.38 0.00758
DKS 6/26/17 ¤ 50.84 ¤ 51.19 ¤ 50.25 ¤ 50.80 1039200 ¤ 50.43 ¤ 0.33 0.00673
DKS 6/27/17 ¤ 50.94 ¤ 51.36 ¤ 50.81 ¤ 51.09 683300 ¤ 50.72 ¤ 0.29 0.0057
DKS 6/28/17 ¤ 50.28 ¤ 50.62 ¤ 49.55 ¤ 50.06 2205300 ¤ 49.70 -¤ 1.03 -0.02016
DKS 7/1/17 ¤ 50.59 ¤ 50.95 ¤ 49.86 ¤ 49.99 1621100 ¤ 49.63 -¤ 0.07 -0.00139
DKS 7/2/17 ¤ 49.88 ¤ 50.17 ¤ 48.75 ¤ 49.33 2082500 ¤ 48.97 -¤ 0.66 -0.0132
DKS 7/3/17 ¤ 49.29 ¤ 49.45 ¤ 48.74 ¤ 49.41 876800 ¤ 49.05 ¤ 0.07 0.00162
DKS 7/5/17 ¤ 49.76 ¤ 49.89 ¤ 49.06 ¤ 49.80 758600 ¤ 49.44 ¤ 0.39 0.00789
DKS 7/8/17 ¤ 49.99 ¤ 50.60 ¤ 49.87 ¤ 50.04 1228900 ¤ 49.68 ¤ 0.24 0.00481
DKS 7/9/17 ¤ 49.44 ¤ 49.61 ¤ 48.67 ¤ 49.25 2417000 ¤ 48.89 -¤ 0.78 -0.01578
DKS 7/10/17 ¤ 49.26 ¤ 49.85 ¤ 48.92 ¤ 49.83 1670600 ¤ 49.47 ¤ 0.57 0.01177
DKS 7/11/17 ¤ 50.27 ¤ 50.99 ¤ 50.19 ¤ 50.39 1775600 ¤ 50.03 ¤ 0.56 0.01123
DKS 7/12/17 ¤ 50.39 ¤ 50.70 ¤ 50.30 ¤ 50.66 770800 ¤ 50.29 ¤ 0.26 0.00535
DKS 7/15/17 ¤ 50.85 ¤ 51.19 ¤ 50.72 ¤ 50.97 651000 ¤ 50.60 ¤ 0.31 0.00611
DKS 7/16/17 ¤ 51.12 ¤ 51.36 ¤ 50.49 ¤ 50.59 1122400 ¤ 50.23 -¤ 0.37 -0.00745
DKS 7/17/17 ¤ 50.87 ¤ 50.87 ¤ 50.24 ¤ 50.41 681000 ¤ 50.05 -¤ 0.18 -0.00355
DKS 7/18/17 ¤ 50.51 ¤ 51.14 ¤ 50.46 ¤ 50.98 813800 ¤ 50.61 ¤ 0.57 0.0113
DKS 7/19/17 ¤ 50.81 ¤ 51.04 ¤ 50.67 ¤ 50.70 733100 ¤ 50.33 -¤ 0.27 -0.00549
DKS 7/22/17 ¤ 51.69 ¤ 51.75 ¤ 51.16 ¤ 51.69 1310000 ¤ 51.32 ¤ 0.98 0.01952
DKS 7/23/17 ¤ 51.70 ¤ 51.70 ¤ 50.73 ¤ 50.97 877200 ¤ 50.60 -¤ 0.71 -0.01392
DKS 7/24/17 ¤ 51.16 ¤ 51.25 ¤ 50.31 ¤ 50.60 632600 ¤ 50.23 -¤ 0.36 -0.00725
DKS 7/25/17 ¤ 50.92 ¤ 51.47 ¤ 50.70 ¤ 51.43 917600 ¤ 51.06 ¤ 0.82 0.0164
DKS 7/26/17 ¤ 51.20 ¤ 51.95 ¤ 50.99 ¤ 51.82 1028500 ¤ 51.45 ¤ 0.39 0.00758
DKS 7/29/17 ¤ 51.62 ¤ 52.07 ¤ 51.50 ¤ 51.73 840100 ¤ 51.36 -¤ 0.09 -0.00173
DKS 7/30/17 ¤ 51.76 ¤ 51.83 ¤ 50.93 ¤ 51.40 1093200 ¤ 51.03 -¤ 0.32 -0.00637
DKS 7/31/17 ¤ 51.48 ¤ 51.94 ¤ 51.16 ¤ 51.41 827400 ¤ 51.04 ¤ 0.00 1.9E-4
DKS 8/1/17 ¤ 51.60 ¤ 52.74 ¤ 51.53 ¤ 52.58 1313800 ¤ 52.20 ¤ 1.17 0.02275
DKS 8/2/17 ¤ 52.58 ¤ 53.23 ¤ 52.17 ¤ 53.20 629000 ¤ 52.82 ¤ 0.62 0.01179
DKS 8/5/17 ¤ 53.23 ¤ 53.87 ¤ 53.10 ¤ 53.50 907200 ¤ 53.11 ¤ 0.29 0.00563
DKS 8/6/17 ¤ 53.28 ¤ 53.28 ¤ 52.35 ¤ 52.62 1042400 ¤ 52.24 -¤ 0.88 -0.01644
DKS 8/7/17 ¤ 52.31 ¤ 52.53 ¤ 51.39 ¤ 51.55 1767300 ¤ 51.18 -¤ 1.07 -0.02033
DKS 8/8/17 ¤ 51.88 ¤ 52.36 ¤ 51.20 ¤ 52.00 1385500 ¤ 51.62 ¤ 0.45 0.00872
DKS 8/9/17 ¤ 52.00 ¤ 52.25 ¤ 51.55 ¤ 51.72 1325300 ¤ 51.35 -¤ 0.28 -0.00538
DKS 8/12/17 ¤ 51.53 ¤ 52.13 ¤ 51.27 ¤ 51.74 926200 ¤ 51.37 ¤ 0.02 3.8E-4
DKS 8/13/17 ¤ 51.40 ¤ 52.07 ¤ 50.62 ¤ 52.00 1953700 ¤ 51.62 ¤ 0.25 0.00502
DKS 8/14/17 ¤ 51.81 ¤ 52.04 ¤ 51.49 ¤ 51.68 1025300 ¤ 51.31 -¤ 0.32 -0.00615
DKS 8/15/17 ¤ 51.14 ¤ 51.54 ¤ 51.00 ¤ 51.41 1533600 ¤ 51.04 -¤ 0.27 -0.00522
DKS 8/16/17 ¤ 51.05 ¤ 51.14 ¤ 49.99 ¤ 49.99 1641900 ¤ 49.63 -¤ 1.41 -0.02762
DKS 8/19/17 ¤ 49.93 ¤ 50.97 ¤ 49.90 ¤ 50.59 2648800 ¤ 50.23 ¤ 0.60 0.012
DKS 8/20/17 ¤ 47.34 ¤ 48.45 ¤ 46.31 ¤ 46.64 8346900 ¤ 46.30 -¤ 3.95 -0.07807
DKS 8/21/17 ¤ 46.58 ¤ 47.39 ¤ 46.25 ¤ 46.27 3543500 ¤ 45.94 -¤ 0.36 -0.00793
DKS 8/22/17 ¤ 46.30 ¤ 47.05 ¤ 46.19 ¤ 46.49 1895500 ¤ 46.15 ¤ 0.21 0.00475
DKS 8/23/17 ¤ 46.15 ¤ 46.49 ¤ 45.67 ¤ 46.33 3042400 ¤ 46.00 -¤ 0.16 -0.00344
DKS 8/26/17 ¤ 46.57 ¤ 47.01 ¤ 46.43 ¤ 46.88 2146800 ¤ 46.54 ¤ 0.55 0.01187
DKS 8/27/17 ¤ 46.56 ¤ 46.74 ¤ 46.04 ¤ 46.58 2160800 ¤ 46.24 -¤ 0.30 -0.00639
DKS 8/28/17 ¤ 46.51 ¤ 46.70 ¤ 46.23 ¤ 46.24 1833600 ¤ 45.91 -¤ 0.33 -0.00729
DKS 8/29/17 ¤ 46.24 ¤ 47.00 ¤ 46.15 ¤ 46.88 1568300 ¤ 46.54 ¤ 0.64 0.01384
DKS 8/30/17 ¤ 46.98 ¤ 46.98 ¤ 46.30 ¤ 46.41 1479300 ¤ 46.08 -¤ 0.47 -0.01002
DKS 9/3/17 ¤ 46.74 ¤ 47.25 ¤ 46.48 ¤ 46.97 2202800 ¤ 46.63 ¤ 0.56 0.01206
DKS 9/4/17 ¤ 47.22 ¤ 48.00 ¤ 47.10 ¤ 47.79 1943800 ¤ 47.57 ¤ 0.82 0.01745
DKS 9/5/17 ¤ 47.85 ¤ 48.42 ¤ 47.79 ¤ 48.34 2034300 ¤ 48.12 ¤ 0.55 0.0115
DKS 9/6/17 ¤ 48.38 ¤ 49.27 ¤ 47.75 ¤ 48.71 2266100 ¤ 48.49 ¤ 0.36 0.00765
DKS 9/9/17 ¤ 48.95 ¤ 49.76 ¤ 48.82 ¤ 49.45 2123000 ¤ 49.22 ¤ 0.74 0.01519
DKS 9/10/17 ¤ 49.58 ¤ 50.80 ¤ 49.54 ¤ 50.58 2209200 ¤ 50.35 ¤ 1.13 0.02285
DKS 9/11/17 ¤ 50.35 ¤ 50.68 ¤ 50.29 ¤ 50.57 1067300 ¤ 50.34 ¤ 0.00 -1.9E-4
DKS 9/12/17 ¤ 50.59 ¤ 50.97 ¤ 50.04 ¤ 50.08 1387400 ¤ 49.85 -¤ 0.49 -0.00968
DKS 9/13/17 ¤ 50.18 ¤ 50.61 ¤ 50.13 ¤ 50.55 850900 ¤ 50.32 ¤ 0.46 0.00938
DKS 9/16/17 ¤ 52.54 ¤ 52.54 ¤ 50.66 ¤ 50.88 1878400 ¤ 50.65 ¤ 0.33 0.00652
DKS 9/17/17 ¤ 50.84 ¤ 51.29 ¤ 50.49 ¤ 50.87 1786500 ¤ 50.64 -¤ 0.01 -1.9E-4
DKS 9/18/17 ¤ 51.48 ¤ 52.87 ¤ 51.31 ¤ 52.71 2643800 ¤ 52.47 ¤ 1.84 0.03617
DKS 9/19/17 ¤ 53.02 ¤ 53.64 ¤ 52.93 ¤ 53.21 2699400 ¤ 52.97 ¤ 0.50 0.00948
DKS 9/20/17 ¤ 53.47 ¤ 53.53 ¤ 52.53 ¤ 52.77 1973400 ¤ 52.53 -¤ 0.43 -0.00826
DKS 9/23/17 ¤ 52.65 ¤ 52.99 ¤ 52.42 ¤ 52.84 1330600 ¤ 52.60 ¤ 0.07 0.00132
DKS 9/24/17 ¤ 52.75 ¤ 53.29 ¤ 52.54 ¤ 52.55 1207600 ¤ 52.31 -¤ 0.29 -0.00548
DKS 9/25/17 ¤ 52.60 ¤ 52.86 ¤ 52.10 ¤ 52.18 1155400 ¤ 51.94 -¤ 0.36 -0.00704
DKS 9/26/17 ¤ 52.19 ¤ 52.84 ¤ 52.08 ¤ 52.29 2570100 ¤ 52.05 ¤ 0.10 0.0021
DKS 9/27/17 ¤ 52.25 ¤ 53.50 ¤ 52.11 ¤ 53.49 2060800 ¤ 53.25 ¤ 1.20 0.02294
DKS 9/30/17 ¤ 52.90 ¤ 53.44 ¤ 52.70 ¤ 53.38 1281400 ¤ 53.14 -¤ 0.10 -0.00205
DKS 10/1/17 ¤ 53.31 ¤ 54.05 ¤ 53.31 ¤ 53.90 1200000 ¤ 53.65 ¤ 0.51 0.00974
DKS 10/2/17 ¤ 53.50 ¤ 53.78 ¤ 52.97 ¤ 53.75 880900 ¤ 53.50 -¤ 0.14 -0.00278
DKS 10/3/17 ¤ 53.84 ¤ 53.87 ¤ 52.88 ¤ 53.37 854500 ¤ 53.13 -¤ 0.38 -0.00706
DKS 10/4/17 ¤ 53.45 ¤ 54.07 ¤ 53.29 ¤ 53.89 791500 ¤ 53.64 ¤ 0.52 0.00974
DKS 10/7/17 ¤ 53.35 ¤ 53.62 ¤ 52.93 ¤ 52.95 919100 ¤ 52.71 -¤ 0.93 -0.01744
DKS 10/8/17 ¤ 53.04 ¤ 53.04 ¤ 51.67 ¤ 51.70 1359300 ¤ 51.46 -¤ 1.25 -0.0236
DKS 10/9/17 ¤ 51.73 ¤ 51.80 ¤ 50.97 ¤ 51.52 1218700 ¤ 51.28 -¤ 0.18 -0.00348
DKS 10/10/17 ¤ 52.14 ¤ 52.54 ¤ 52.09 ¤ 52.43 715000 ¤ 52.19 ¤ 0.90 0.01766
DKS 10/11/17 ¤ 52.35 ¤ 52.58 ¤ 51.98 ¤ 52.57 785100 ¤ 52.33 ¤ 0.14 0.00267
DKS 10/14/17 ¤ 52.15 ¤ 52.22 ¤ 51.38 ¤ 51.87 1424300 ¤ 51.63 -¤ 0.70 -0.01331
DKS 10/15/17 ¤ 51.83 ¤ 51.93 ¤ 51.18 ¤ 51.45 1215900 ¤ 51.22 -¤ 0.41 -0.00809
DKS 10/16/17 ¤ 51.82 ¤ 52.44 ¤ 51.76 ¤ 52.04 1139700 ¤ 51.80 ¤ 0.58 0.01146
DKS 10/17/17 ¤ 51.81 ¤ 52.20 ¤ 51.29 ¤ 52.05 1766200 ¤ 51.81 ¤ 0.00 1.9E-4
DKS 10/18/17 ¤ 52.17 ¤ 52.65 ¤ 52.15 ¤ 52.57 1750100 ¤ 52.33 ¤ 0.52 0.00999
DKS 10/21/17 ¤ 52.57 ¤ 52.71 ¤ 51.13 ¤ 51.42 2247500 ¤ 51.19 -¤ 1.15 -0.02187
DKS 10/22/17 ¤ 51.45 ¤ 52.00 ¤ 51.31 ¤ 51.79 1474500 ¤ 51.55 ¤ 0.36 0.00719
DKS 10/23/17 ¤ 51.69 ¤ 51.97 ¤ 51.31 ¤ 51.72 1150000 ¤ 51.48 -¤ 0.07 -0.00135
DKS 10/24/17 ¤ 51.20 ¤ 51.61 ¤ 50.31 ¤ 51.45 1901900 ¤ 51.22 -¤ 0.26 -0.00522
DKS 10/25/17 ¤ 51.73 ¤ 52.56 ¤ 51.38 ¤ 52.46 1191800 ¤ 52.22 ¤ 1.01 0.01963
DKS 10/28/17 ¤ 52.60 ¤ 53.23 ¤ 52.55 ¤ 52.81 1218400 ¤ 52.57 ¤ 0.35 0.00667
DKS 10/29/17 ¤ 52.87 ¤ 53.54 ¤ 52.72 ¤ 53.50 1075800 ¤ 53.26 ¤ 0.68 0.01306
DKS 10/30/17 ¤ 53.35 ¤ 53.91 ¤ 53.15 ¤ 53.39 982200 ¤ 53.15 -¤ 0.10 -0.00205
DKS 10/31/17 ¤ 53.38 ¤ 53.52 ¤ 52.93 ¤ 53.21 691800 ¤ 52.97 -¤ 0.18 -0.00337
DKS 11/1/17 ¤ 53.19 ¤ 53.76 ¤ 53.02 ¤ 53.56 521100 ¤ 53.32 ¤ 0.35 0.00657
DKS 11/4/17 ¤ 53.61 ¤ 54.36 ¤ 53.61 ¤ 54.05 1189700 ¤ 53.80 ¤ 0.48 0.00914
DKS 11/5/17 ¤ 53.74 ¤ 54.29 ¤ 53.42 ¤ 54.13 740000 ¤ 53.88 ¤ 0.08 0.00148
DKS 11/6/17 ¤ 54.25 ¤ 54.43 ¤ 53.74 ¤ 53.99 521800 ¤ 53.74 -¤ 0.14 -0.00258
DKS 11/7/17 ¤ 54.32 ¤ 54.86 ¤ 53.43 ¤ 53.44 1132800 ¤ 53.20 -¤ 0.55 -0.01018
DKS 11/8/17 ¤ 53.53 ¤ 54.13 ¤ 53.50 ¤ 54.11 752000 ¤ 53.86 ¤ 0.67 0.01253
DKS 11/11/17 ¤ 54.00 ¤ 54.88 ¤ 53.52 ¤ 54.86 972800 ¤ 54.61 ¤ 0.75 0.01386
DKS 11/12/17 ¤ 54.73 ¤ 55.09 ¤ 54.24 ¤ 54.75 1179700 ¤ 54.50 -¤ 0.10 -0.002
DKS 11/13/17 ¤ 54.09 ¤ 55.52 ¤ 53.76 ¤ 55.48 1976400 ¤ 55.23 ¤ 0.72 0.01333
DKS 11/14/17 ¤ 55.50 ¤ 55.84 ¤ 54.79 ¤ 55.61 1030000 ¤ 55.36 ¤ 0.13 0.00234
DKS 11/15/17 ¤ 55.61 ¤ 55.88 ¤ 55.12 ¤ 55.83 1419500 ¤ 55.58 ¤ 0.21 0.00395
DKS 11/18/17 ¤ 56.17 ¤ 56.72 ¤ 55.85 ¤ 56.37 2262700 ¤ 56.11 ¤ 0.53 0.00967
DKS 11/19/17 ¤ 56.50 ¤ 58.40 ¤ 55.95 ¤ 56.14 3602600 ¤ 55.88 -¤ 0.22 -0.00408
DKS 11/20/17 ¤ 55.91 ¤ 56.02 ¤ 54.65 ¤ 54.90 2805000 ¤ 54.65 -¤ 1.24 -0.02208
DKS 11/21/17 ¤ 54.81 ¤ 55.24 ¤ 54.01 ¤ 55.21 1465200 ¤ 54.96 ¤ 0.31 0.00564
DKS 11/22/17 ¤ 55.38 ¤ 56.08 ¤ 55.17 ¤ 55.44 1038600 ¤ 55.19 ¤ 0.22 0.00416
DKS 11/25/17 ¤ 55.66 ¤ 56.24 ¤ 55.17 ¤ 56.21 898300 ¤ 55.95 ¤ 0.77 0.01388
DKS 11/26/17 ¤ 56.24 ¤ 56.57 ¤ 56.05 ¤ 56.26 682000 ¤ 56.00 ¤ 0.04 8.8E-4
DKS 11/27/17 ¤ 56.43 ¤ 56.59 ¤ 56.16 ¤ 56.41 708700 ¤ 56.15 ¤ 0.14 0.00266
DKS 11/29/17 ¤ 56.59 ¤ 57.09 ¤ 56.48 ¤ 56.52 414000 ¤ 56.26 ¤ 0.11 0.00195
DKS 12/2/17 ¤ 56.71 ¤ 57.18 ¤ 56.31 ¤ 56.64 1311800 ¤ 56.38 ¤ 0.11 0.00212
DKS 12/3/17 ¤ 56.50 ¤ 56.65 ¤ 55.29 ¤ 55.49 1241400 ¤ 55.24 -¤ 1.15 -0.0203
DKS 12/4/17 ¤ 55.07 ¤ 55.51 ¤ 54.05 ¤ 54.48 1516200 ¤ 54.35 -¤ 1.01 -0.0182
DKS 12/5/17 ¤ 54.46 ¤ 55.15 ¤ 54.23 ¤ 54.75 1292700 ¤ 54.62 ¤ 0.27 0.00495
DKS 12/6/17 ¤ 55.16 ¤ 55.42 ¤ 54.94 ¤ 55.21 777300 ¤ 55.08 ¤ 0.46 0.0084
DKS 12/9/17 ¤ 55.26 ¤ 55.76 ¤ 55.26 ¤ 55.60 763600 ¤ 55.47 ¤ 0.39 0.00706
DKS 12/10/17 ¤ 55.48 ¤ 56.06 ¤ 55.11 ¤ 56.04 1058800 ¤ 55.91 ¤ 0.43 0.00791
DKS 12/11/17 ¤ 56.01 ¤ 56.68 ¤ 55.94 ¤ 56.13 1346000 ¤ 56.00 ¤ 0.09 0.0016
DKS 12/12/17 ¤ 56.08 ¤ 56.36 ¤ 55.71 ¤ 55.78 900600 ¤ 55.65 -¤ 0.35 -0.00623
DKS 12/13/17 ¤ 55.77 ¤ 56.26 ¤ 55.39 ¤ 55.66 844100 ¤ 55.53 -¤ 0.12 -0.00215
DKS 12/16/17 ¤ 55.80 ¤ 56.13 ¤ 55.25 ¤ 55.85 1293200 ¤ 55.72 ¤ 0.19 0.00341
DKS 12/17/17 ¤ 55.92 ¤ 56.16 ¤ 55.00 ¤ 55.30 1488000 ¤ 55.17 -¤ 0.55 -0.00984
DKS 12/18/17 ¤ 55.64 ¤ 56.60 ¤ 55.39 ¤ 56.51 1682900 ¤ 56.38 ¤ 1.21 0.02188
DKS 12/19/17 ¤ 56.51 ¤ 56.62 ¤ 55.97 ¤ 56.06 1115300 ¤ 55.93 -¤ 0.44 -0.00796
DKS 12/20/17 ¤ 55.96 ¤ 57.42 ¤ 55.94 ¤ 57.11 1686000 ¤ 56.98 ¤ 1.05 0.01872
DKS 12/23/17 ¤ 57.40 ¤ 57.55 ¤ 57.06 ¤ 57.22 625500 ¤ 57.09 ¤ 0.10 0.00192
DKS 12/24/17 ¤ 57.33 ¤ 57.86 ¤ 57.31 ¤ 57.55 267300 ¤ 57.42 ¤ 0.32 0.00576
DKS 12/26/17 ¤ 57.50 ¤ 58.00 ¤ 57.27 ¤ 57.67 750700 ¤ 57.54 ¤ 0.12 0.00208
DKS 12/27/17 ¤ 57.80 ¤ 57.99 ¤ 57.35 ¤ 57.53 416200 ¤ 57.40 -¤ 0.14 -0.00242
DKS 12/30/17 ¤ 57.49 ¤ 57.98 ¤ 57.36 ¤ 57.67 666400 ¤ 57.54 ¤ 0.14 0.00243
DKS 12/31/17 ¤ 57.73 ¤ 58.37 ¤ 57.73 ¤ 58.10 518300 ¤ 57.97 ¤ 0.43 0.00745
DKS 1/2/18 ¤ 58.00 ¤ 58.36 ¤ 57.53 ¤ 57.68 656800 ¤ 57.55 -¤ 0.42 -0.00722
DKS 1/3/18 ¤ 57.70 ¤ 58.42 ¤ 57.51 ¤ 57.59 788500 ¤ 57.46 -¤ 0.08 -0.00156
DKS 1/6/18 ¤ 57.64 ¤ 58.17 ¤ 57.56 ¤ 57.82 885700 ¤ 57.69 ¤ 0.22 0.00399
DKS 1/7/18 ¤ 57.82 ¤ 58.74 ¤ 57.63 ¤ 58.58 1192900 ¤ 58.44 ¤ 0.75 0.01314
DKS 1/8/18 ¤ 58.46 ¤ 58.87 ¤ 58.00 ¤ 58.22 1344200 ¤ 58.09 -¤ 0.35 -0.00614
DKS 1/9/18 ¤ 57.92 ¤ 58.38 ¤ 57.28 ¤ 57.34 1611600 ¤ 57.21 -¤ 0.87 -0.01511
DKS 1/10/18 ¤ 57.52 ¤ 57.68 ¤ 56.60 ¤ 56.76 1595800 ¤ 56.63 -¤ 0.58 -0.01011
DKS 1/13/18 ¤ 56.74 ¤ 56.74 ¤ 54.25 ¤ 54.26 2746400 ¤ 54.13 -¤ 2.50 -0.04404
DKS 1/14/18 ¤ 54.33 ¤ 55.34 ¤ 54.12 ¤ 55.25 1750900 ¤ 55.12 ¤ 0.99 0.01824
DKS 1/15/18 ¤ 56.60 ¤ 57.09 ¤ 56.26 ¤ 56.39 2151700 ¤ 56.26 ¤ 1.14 0.02063
DKS 1/16/18 ¤ 56.39 ¤ 56.39 ¤ 54.39 ¤ 54.42 2021600 ¤ 54.29 -¤ 1.97 -0.03493
DKS 1/17/18 ¤ 54.32 ¤ 54.49 ¤ 53.52 ¤ 53.60 1747300 ¤ 53.48 -¤ 0.82 -0.01506
DKS 1/21/18 ¤ 54.13 ¤ 54.40 ¤ 52.74 ¤ 52.96 1504400 ¤ 52.84 -¤ 0.64 -0.01194
DKS 1/22/18 ¤ 53.46 ¤ 54.23 ¤ 53.24 ¤ 53.92 2322900 ¤ 53.80 ¤ 0.96 0.01812
DKS 1/23/18 ¤ 52.42 ¤ 53.42 ¤ 52.28 ¤ 53.40 1720400 ¤ 53.28 -¤ 0.52 -0.00964
DKS 1/24/18 ¤ 53.35 ¤ 53.35 ¤ 52.41 ¤ 52.43 2042100 ¤ 52.31 -¤ 0.96 -0.01816
DKS 1/27/18 ¤ 52.72 ¤ 52.83 ¤ 51.58 ¤ 51.85 1739800 ¤ 51.73 -¤ 0.57 -0.01106
DKS 1/28/18 ¤ 51.87 ¤ 52.21 ¤ 51.63 ¤ 51.99 1469600 ¤ 51.87 ¤ 0.14 0.0027
DKS 1/29/18 ¤ 51.52 ¤ 51.80 ¤ 50.80 ¤ 50.88 1318200 ¤ 50.76 -¤ 1.11 -0.02135
DKS 1/30/18 ¤ 52.62 ¤ 53.87 ¤ 52.62 ¤ 53.50 2531500 ¤ 53.38 ¤ 2.62 0.05149
DKS 1/31/18 ¤ 52.60 ¤ 53.08 ¤ 52.40 ¤ 52.50 1744100 ¤ 52.38 -¤ 1.00 -0.01869
DKS 2/3/18 ¤ 52.31 ¤ 52.38 ¤ 50.18 ¤ 50.76 1634900 ¤ 50.64 -¤ 1.74 -0.03314
DKS 2/4/18 ¤ 51.13 ¤ 51.29 ¤ 50.11 ¤ 50.17 2749500 ¤ 50.05 -¤ 0.58 -0.01162
DKS 2/5/18 ¤ 49.95 ¤ 50.77 ¤ 49.58 ¤ 50.21 1467400 ¤ 50.09 ¤ 0.03 7.9E-4
DKS 2/6/18 ¤ 50.55 ¤ 51.52 ¤ 50.23 ¤ 50.79 1881500 ¤ 50.67 ¤ 0.57 0.01155
DKS 2/7/18 ¤ 51.00 ¤ 51.48 ¤ 49.66 ¤ 51.10 2946500 ¤ 50.98 ¤ 0.31 0.0061
DKS 2/10/18 ¤ 54.49 ¤ 54.64 ¤ 51.81 ¤ 51.87 4830200 ¤ 51.75 ¤ 0.76 0.01506
DKS 2/11/18 ¤ 52.13 ¤ 52.13 ¤ 51.54 ¤ 51.70 2413300 ¤ 51.58 -¤ 0.16 -0.00327
DKS 2/12/18 ¤ 51.83 ¤ 51.92 ¤ 51.25 ¤ 51.48 1734200 ¤ 51.36 -¤ 0.22 -0.00425
DKS 2/13/18 ¤ 50.79 ¤ 51.91 ¤ 50.66 ¤ 51.45 1888700 ¤ 51.33 -¤ 0.02 -5.8E-4
DKS 2/14/18 ¤ 51.41 ¤ 51.78 ¤ 51.19 ¤ 51.65 1462300 ¤ 51.53 ¤ 0.19 0.00388
DKS 2/18/18 ¤ 51.70 ¤ 51.88 ¤ 51.15 ¤ 51.80 1275800 ¤ 51.68 ¤ 0.14 0.0029
DKS 2/19/18 ¤ 51.77 ¤ 51.92 ¤ 51.19 ¤ 51.21 1378200 ¤ 51.09 -¤ 0.58 -0.01138
DKS 2/20/18 ¤ 51.26 ¤ 51.59 ¤ 50.97 ¤ 51.48 1002600 ¤ 51.36 ¤ 0.26 0.00527
DKS 2/21/18 ¤ 51.50 ¤ 51.86 ¤ 51.08 ¤ 51.67 1155800 ¤ 51.55 ¤ 0.19 0.00369
DKS 2/24/18 ¤ 51.79 ¤ 52.00 ¤ 51.36 ¤ 51.36 1188900 ¤ 51.24 -¤ 0.31 -0.00599
DKS 2/25/18 ¤ 51.94 ¤ 53.01 ¤ 51.73 ¤ 52.66 1501600 ¤ 52.54 ¤ 1.30 0.02531
DKS 2/26/18 ¤ 53.02 ¤ 54.61 ¤ 52.71 ¤ 54.46 1954300 ¤ 54.33 ¤ 1.80 0.03418
DKS 2/27/18 ¤ 54.45 ¤ 54.86 ¤ 53.59 ¤ 54.11 1153500 ¤ 53.98 -¤ 0.35 -0.00642
DKS 2/28/18 ¤ 54.14 ¤ 54.68 ¤ 53.56 ¤ 53.67 1200300 ¤ 53.55 -¤ 0.43 -0.00813
DKS 3/3/18 ¤ 53.22 ¤ 53.56 ¤ 52.65 ¤ 53.19 891700 ¤ 53.07 -¤ 0.48 -0.00894
DKS 3/4/18 ¤ 53.95 ¤ 54.13 ¤ 53.63 ¤ 53.93 1265700 ¤ 53.80 ¤ 0.74 0.01391
DKS 3/5/18 ¤ 54.07 ¤ 54.07 ¤ 53.34 ¤ 53.36 1129400 ¤ 53.36 -¤ 0.57 -0.01056
DKS 3/6/18 ¤ 53.49 ¤ 53.86 ¤ 53.07 ¤ 53.61 1246900 ¤ 53.61 ¤ 0.25 0.00468
DKS 3/7/18 ¤ 53.98 ¤ 54.50 ¤ 53.46 ¤ 53.60 1540400 ¤ 53.60 ¤ 0.00 -1.8E-4
DKS 3/10/18 ¤ 53.82 ¤ 54.42 ¤ 53.54 ¤ 54.33 2258400 ¤ 54.33 ¤ 0.72 0.01361
DKS 3/11/18 ¤ 55.25 ¤ 57.00 ¤ 54.51 ¤ 56.67 5183900 ¤ 56.67 ¤ 2.34 0.04307
EXPE 1/3/16 ¤ 29.75 ¤ 30.19 ¤ 29.50 ¤ 29.66 3565000 ¤ 29.04 ¤ 0.64 0.02205
EXPE 1/4/16 ¤ 29.46 ¤ 29.66 ¤ 28.50 ¤ 29.03 3447200 ¤ 28.42 -¤ 0.62 -0.02124
EXPE 1/5/16 ¤ 28.90 ¤ 28.92 ¤ 28.26 ¤ 28.77 3828700 ¤ 28.17 -¤ 0.26 -0.00895
EXPE 1/6/16 ¤ 28.79 ¤ 29.91 ¤ 28.76 ¤ 29.25 4891300 ¤ 28.64 ¤ 0.48 0.01668
EXPE 1/9/16 ¤ 29.58 ¤ 29.75 ¤ 28.38 ¤ 28.63 4720300 ¤ 28.03 -¤ 0.62 -0.02119
EXPE 1/10/16 ¤ 28.78 ¤ 29.55 ¤ 28.78 ¤ 29.50 3227200 ¤ 28.88 ¤ 0.87 0.03038
EXPE 1/11/16 ¤ 29.21 ¤ 29.70 ¤ 28.84 ¤ 29.31 3199300 ¤ 28.69 -¤ 0.19 -0.00644
EXPE 1/12/16 ¤ 29.31 ¤ 29.51 ¤ 28.59 ¤ 28.87 2923900 ¤ 28.26 -¤ 0.43 -0.01501
EXPE 1/13/16 ¤ 28.70 ¤ 28.74 ¤ 28.02 ¤ 28.67 3684200 ¤ 28.07 -¤ 0.19 -0.00692
EXPE 1/17/16 ¤ 28.88 ¤ 29.71 ¤ 28.87 ¤ 29.69 4236600 ¤ 29.07 ¤ 1.02 0.03557
EXPE 1/18/16 ¤ 29.33 ¤ 31.25 ¤ 29.04 ¤ 30.88 7261800 ¤ 30.23 ¤ 1.19 0.04008
EXPE 1/19/16 ¤ 31.18 ¤ 31.43 ¤ 30.67 ¤ 31.33 4779200 ¤ 30.67 ¤ 0.44 0.01457
EXPE 1/20/16 ¤ 31.25 ¤ 31.41 ¤ 30.67 ¤ 31.04 3131800 ¤ 30.39 -¤ 0.28 -0.00925
EXPE 1/23/16 ¤ 31.15 ¤ 31.62 ¤ 30.85 ¤ 30.91 3679100 ¤ 30.26 -¤ 0.12 -0.00418
EXPE 1/24/16 ¤ 30.76 ¤ 31.53 ¤ 30.33 ¤ 31.40 2783500 ¤ 30.74 ¤ 0.48 0.01585
EXPE 1/25/16 ¤ 31.44 ¤ 31.59 ¤ 31.07 ¤ 31.22 2677200 ¤ 30.56 -¤ 0.18 -0.00573
EXPE 1/26/16 ¤ 31.41 ¤ 31.58 ¤ 30.94 ¤ 31.11 2365600 ¤ 30.46 -¤ 0.10 -0.00352
EXPE 1/27/16 ¤ 31.09 ¤ 32.16 ¤ 31.01 ¤ 31.80 4695200 ¤ 31.13 ¤ 0.69 0.02217
EXPE 1/30/16 ¤ 31.58 ¤ 32.07 ¤ 31.30 ¤ 31.99 4118800 ¤ 31.32 ¤ 0.18 0.00597
EXPE 1/31/16 ¤ 32.07 ¤ 32.44 ¤ 31.79 ¤ 32.37 4042300 ¤ 31.69 ¤ 0.37 0.01187
EXPE 2/1/16 ¤ 32.43 ¤ 33.06 ¤ 32.21 ¤ 32.93 3499400 ¤ 32.24 ¤ 0.56 0.01729
EXPE 2/2/16 ¤ 32.92 ¤ 33.23 ¤ 32.80 ¤ 33.02 2175300 ¤ 32.33 ¤ 0.09 0.00273
EXPE 2/3/16 ¤ 33.40 ¤ 34.25 ¤ 32.89 ¤ 34.22 4274100 ¤ 33.50 ¤ 1.20 0.03634
EXPE 2/6/16 ¤ 34.01 ¤ 34.11 ¤ 33.42 ¤ 33.57 3421500 ¤ 32.87 -¤ 0.64 -0.01899
EXPE 2/7/16 ¤ 33.36 ¤ 34.07 ¤ 33.13 ¤ 34.04 3557800 ¤ 33.33 ¤ 0.46 0.014
EXPE 2/8/16 ¤ 33.75 ¤ 34.12 ¤ 33.37 ¤ 33.65 4155600 ¤ 32.94 -¤ 0.39 -0.01145
EXPE 2/9/16 ¤ 33.42 ¤ 34.23 ¤ 32.24 ¤ 34.16 8257100 ¤ 33.44 ¤ 0.50 0.01515
EXPE 2/10/16 ¤ 31.91 ¤ 33.67 ¤ 31.86 ¤ 33.54 7129100 ¤ 32.84 -¤ 0.61 -0.01814
EXPE 2/13/16 ¤ 33.80 ¤ 34.49 ¤ 33.70 ¤ 34.41 3428300 ¤ 33.69 ¤ 0.86 0.02593
EXPE 2/14/16 ¤ 34.36 ¤ 34.75 ¤ 33.70 ¤ 33.92 3924000 ¤ 33.21 -¤ 0.48 -0.01424
EXPE 2/15/16 ¤ 33.86 ¤ 34.12 ¤ 33.25 ¤ 33.42 3423000 ¤ 32.72 -¤ 0.50 -0.01474
EXPE 2/16/16 ¤ 33.70 ¤ 34.01 ¤ 32.87 ¤ 33.27 4108400 ¤ 32.57 -¤ 0.14 -0.00448
EXPE 2/17/16 ¤ 33.33 ¤ 33.52 ¤ 32.97 ¤ 33.07 2278500 ¤ 32.38 -¤ 0.20 -0.00601
EXPE 2/21/16 ¤ 33.18 ¤ 33.32 ¤ 32.83 ¤ 33.02 3282500 ¤ 32.33 -¤ 0.04 -0.00151
EXPE 2/22/16 ¤ 33.13 ¤ 33.44 ¤ 32.95 ¤ 33.01 1367400 ¤ 32.32 -¤ 0.01 -3.0E-4
EXPE 2/23/16 ¤ 33.07 ¤ 33.56 ¤ 32.83 ¤ 33.25 2547700 ¤ 32.55 ¤ 0.24 0.00727
EXPE 2/24/16 ¤ 33.26 ¤ 33.38 ¤ 32.91 ¤ 32.97 2324100 ¤ 32.28 -¤ 0.28 -0.00842
EXPE 2/27/16 ¤ 32.81 ¤ 33.41 ¤ 32.76 ¤ 33.14 3288500 ¤ 32.44 ¤ 0.17 0.00515
EXPE 2/28/16 ¤ 33.37 ¤ 34.40 ¤ 33.30 ¤ 33.79 3953400 ¤ 33.08 ¤ 0.64 0.01961
EXPE 2/29/16 ¤ 33.74 ¤ 34.24 ¤ 33.52 ¤ 34.05 3371700 ¤ 33.34 ¤ 0.25 0.00769
EXPE 3/1/16 ¤ 33.96 ¤ 34.47 ¤ 33.96 ¤ 34.07 3673400 ¤ 33.35 ¤ 0.02 5.8E-4
EXPE 3/2/16 ¤ 33.83 ¤ 34.29 ¤ 33.50 ¤ 33.64 2542500 ¤ 32.93 -¤ 0.43 -0.01262
EXPE 3/5/16 ¤ 33.38 ¤ 33.54 ¤ 33.03 ¤ 33.39 2780700 ¤ 32.69 -¤ 0.25 -0.00743
EXPE 3/6/16 ¤ 32.99 ¤ 33.36 ¤ 32.72 ¤ 32.77 3868000 ¤ 32.08 -¤ 0.61 -0.01856
EXPE 3/7/16 ¤ 32.68 ¤ 33.11 ¤ 32.14 ¤ 32.89 3541400 ¤ 32.20 ¤ 0.11 0.00366
EXPE 3/8/16 ¤ 33.01 ¤ 33.03 ¤ 31.94 ¤ 32.32 5195800 ¤ 31.73 -¤ 0.57 -0.01733
EXPE 3/9/16 ¤ 32.41 ¤ 32.44 ¤ 31.43 ¤ 31.71 6208900 ¤ 31.13 -¤ 0.60 -0.01887
EXPE 3/12/16 ¤ 31.96 ¤ 32.17 ¤ 31.77 ¤ 32.09 3405800 ¤ 31.50 ¤ 0.38 0.01198
EXPE 3/13/16 ¤ 32.30 ¤ 32.64 ¤ 32.04 ¤ 32.53 2558300 ¤ 31.93 ¤ 0.43 0.01371
EXPE 3/14/16 ¤ 32.39 ¤ 32.71 ¤ 32.19 ¤ 32.41 2503000 ¤ 31.82 -¤ 0.12 -0.00368
EXPE 3/15/16 ¤ 32.36 ¤ 33.41 ¤ 32.31 ¤ 33.27 3218400 ¤ 32.66 ¤ 0.86 0.02653
EXPE 3/16/16 ¤ 33.17 ¤ 33.74 ¤ 33.17 ¤ 33.61 3489200 ¤ 32.99 ¤ 0.33 0.01021
EXPE 3/19/16 ¤ 33.50 ¤ 34.29 ¤ 33.36 ¤ 34.15 2242900 ¤ 33.52 ¤ 0.53 0.01606
EXPE 3/20/16 ¤ 33.98 ¤ 34.02 ¤ 33.58 ¤ 33.81 1697500 ¤ 33.19 -¤ 0.33 -0.00995
EXPE 3/21/16 ¤ 33.70 ¤ 34.20 ¤ 33.70 ¤ 34.01 1297400 ¤ 33.39 ¤ 0.19 0.00591
EXPE 3/22/16 ¤ 33.67 ¤ 34.38 ¤ 33.54 ¤ 34.22 1819900 ¤ 33.59 ¤ 0.21 0.00617
EXPE 3/23/16 ¤ 34.14 ¤ 34.22 ¤ 33.66 ¤ 34.14 1744000 ¤ 33.52 -¤ 0.07 -0.00233
EXPE 3/26/16 ¤ 34.45 ¤ 35.57 ¤ 34.39 ¤ 35.44 3297800 ¤ 34.79 ¤ 1.30 0.03807
EXPE 3/27/16 ¤ 34.25 ¤ 34.65 ¤ 34.08 ¤ 34.12 5975300 ¤ 33.50 -¤ 1.32 -0.03724
EXPE 3/28/16 ¤ 34.00 ¤ 34.17 ¤ 32.26 ¤ 32.54 12867100 ¤ 31.94 -¤ 1.58 -0.0463
EXPE 3/29/16 ¤ 32.45 ¤ 33.37 ¤ 32.35 ¤ 33.25 6509200 ¤ 32.64 ¤ 0.71 0.02181
EXPE 3/30/16 ¤ 33.47 ¤ 33.74 ¤ 33.23 ¤ 33.44 4866600 ¤ 32.83 ¤ 0.18 0.00571
EXPE 4/2/16 ¤ 33.25 ¤ 33.63 ¤ 32.85 ¤ 33.33 3415800 ¤ 32.72 -¤ 0.10 -0.00328
EXPE 4/3/16 ¤ 33.38 ¤ 33.62 ¤ 33.06 ¤ 33.25 2673900 ¤ 32.64 -¤ 0.07 -0.0024
EXPE 4/4/16 ¤ 33.03 ¤ 33.03 ¤ 31.98 ¤ 32.32 3932600 ¤ 31.73 -¤ 0.93 -0.02796
EXPE 4/5/16 ¤ 32.32 ¤ 32.95 ¤ 32.22 ¤ 32.90 2310100 ¤ 32.30 ¤ 0.57 0.01794
EXPE 4/9/16 ¤ 32.43 ¤ 32.54 ¤ 32.18 ¤ 32.35 2047300 ¤ 31.76 -¤ 0.54 -0.01671
EXPE 4/10/16 ¤ 32.37 ¤ 32.85 ¤ 31.63 ¤ 31.71 3518800 ¤ 31.13 -¤ 0.64 -0.01978
EXPE 4/11/16 ¤ 32.14 ¤ 32.49 ¤ 31.81 ¤ 31.89 3045200 ¤ 31.31 ¤ 0.18 0.00567
EXPE 4/12/16 ¤ 32.00 ¤ 32.33 ¤ 31.81 ¤ 32.02 3585200 ¤ 31.43 ¤ 0.13 0.00407
EXPE 4/13/16 ¤ 32.02 ¤ 32.27 ¤ 31.76 ¤ 31.81 2783100 ¤ 31.23 -¤ 0.21 -0.00655
EXPE 4/16/16 ¤ 31.95 ¤ 31.95 ¤ 30.97 ¤ 31.21 2821400 ¤ 30.64 -¤ 0.59 -0.01886
EXPE 4/17/16 ¤ 31.19 ¤ 31.60 ¤ 31.13 ¤ 31.18 2814500 ¤ 30.61 -¤ 0.03 -9.6E-4
EXPE 4/18/16 ¤ 31.20 ¤ 31.82 ¤ 31.10 ¤ 31.49 3395300 ¤ 30.91 ¤ 0.30 0.00994
EXPE 4/19/16 ¤ 31.35 ¤ 31.98 ¤ 31.33 ¤ 31.55 3206800 ¤ 30.97 ¤ 0.06 0.0019
EXPE 4/20/16 ¤ 31.75 ¤ 31.98 ¤ 31.61 ¤ 31.94 3464400 ¤ 31.36 ¤ 0.39 0.01236
EXPE 4/23/16 ¤ 31.77 ¤ 31.83 ¤ 30.99 ¤ 31.39 2375200 ¤ 30.82 -¤ 0.55 -0.01721
EXPE 4/24/16 ¤ 31.51 ¤ 31.75 ¤ 31.16 ¤ 31.54 2313400 ¤ 30.96 ¤ 0.14 0.00477
EXPE 4/25/16 ¤ 31.70 ¤ 32.36 ¤ 31.44 ¤ 32.32 3147500 ¤ 31.73 ¤ 0.78 0.02473
EXPE 4/26/16 ¤ 32.36 ¤ 32.88 ¤ 31.57 ¤ 32.63 5905300 ¤ 32.03 ¤ 0.31 0.00959
EXPE 4/27/16 ¤ 39.19 ¤ 43.00 ¤ 39.00 ¤ 40.31 24788000 ¤ 39.57 ¤ 7.68 0.23536
EXPE 4/30/16 ¤ 40.08 ¤ 43.92 ¤ 39.90 ¤ 42.65 12950100 ¤ 41.87 ¤ 2.34 0.05805
EXPE 5/1/16 ¤ 40.85 ¤ 42.67 ¤ 40.70 ¤ 41.64 8152100 ¤ 40.88 -¤ 1.01 -0.02368
EXPE 5/2/16 ¤ 41.69 ¤ 42.73 ¤ 41.28 ¤ 42.45 4091000 ¤ 41.67 ¤ 0.81 0.01945
EXPE 5/3/16 ¤ 42.46 ¤ 42.46 ¤ 41.26 ¤ 41.43 6038300 ¤ 40.67 -¤ 1.02 -0.02402
EXPE 5/4/16 ¤ 41.02 ¤ 41.52 ¤ 40.83 ¤ 40.98 3603900 ¤ 40.23 -¤ 0.45 -0.01086
EXPE 5/7/16 ¤ 41.07 ¤ 41.38 ¤ 40.50 ¤ 40.90 4814200 ¤ 40.15 -¤ 0.07 -0.00195
EXPE 5/8/16 ¤ 40.77 ¤ 41.13 ¤ 39.95 ¤ 41.10 4096800 ¤ 40.35 ¤ 0.20 0.00488
EXPE 5/9/16 ¤ 40.49 ¤ 41.74 ¤ 40.09 ¤ 41.14 3562000 ¤ 40.39 ¤ 0.03 9.7E-4
EXPE 5/10/16 ¤ 41.00 ¤ 41.54 ¤ 40.29 ¤ 40.91 3673400 ¤ 40.16 -¤ 0.23 -0.00559
EXPE 5/11/16 ¤ 40.81 ¤ 41.45 ¤ 40.36 ¤ 41.11 3310100 ¤ 40.36 ¤ 0.20 0.00488
EXPE 5/14/16 ¤ 40.83 ¤ 42.07 ¤ 40.63 ¤ 41.40 3611700 ¤ 40.64 ¤ 0.28 0.00705
EXPE 5/15/16 ¤ 40.80 ¤ 42.31 ¤ 40.80 ¤ 41.68 4018900 ¤ 40.92 ¤ 0.28 0.00676
EXPE 5/16/16 ¤ 41.88 ¤ 43.22 ¤ 41.71 ¤ 43.01 5665400 ¤ 42.22 ¤ 1.33 0.0319
EXPE 5/17/16 ¤ 42.95 ¤ 43.01 ¤ 40.99 ¤ 41.10 4219400 ¤ 40.35 -¤ 1.91 -0.0444
EXPE 5/18/16 ¤ 41.35 ¤ 41.57 ¤ 40.57 ¤ 40.72 4427100 ¤ 39.97 -¤ 0.38 -0.00924
EXPE 5/21/16 ¤ 40.83 ¤ 42.47 ¤ 40.53 ¤ 42.35 2918800 ¤ 41.57 ¤ 1.63 0.04002
EXPE 5/22/16 ¤ 42.50 ¤ 43.21 ¤ 42.28 ¤ 42.71 2873000 ¤ 41.93 ¤ 0.35 0.0085
EXPE 5/23/16 ¤ 42.67 ¤ 46.07 ¤ 42.30 ¤ 45.61 9000000 ¤ 44.78 ¤ 2.90 0.06789
EXPE 5/24/16 ¤ 45.68 ¤ 45.84 ¤ 44.95 ¤ 45.25 4615400 ¤ 44.42 -¤ 0.35 -0.00789
EXPE 5/25/16 ¤ 45.41 ¤ 45.55 ¤ 44.46 ¤ 44.89 2830500 ¤ 44.16 -¤ 0.35 -0.00795
EXPE 5/29/16 ¤ 45.57 ¤ 45.78 ¤ 44.45 ¤ 45.30 2274600 ¤ 44.56 ¤ 0.40 0.00913
EXPE 5/30/16 ¤ 45.03 ¤ 46.34 ¤ 44.04 ¤ 45.46 4456100 ¤ 44.72 ¤ 0.16 0.00353
EXPE 5/31/16 ¤ 45.36 ¤ 46.49 ¤ 44.59 ¤ 45.89 5920100 ¤ 45.14 ¤ 0.43 0.00945
EXPE 6/1/16 ¤ 45.17 ¤ 45.87 ¤ 43.95 ¤ 44.65 4992000 ¤ 43.92 -¤ 1.24 -0.02702
EXPE 6/4/16 ¤ 44.64 ¤ 45.43 ¤ 43.91 ¤ 44.93 3682600 ¤ 44.20 ¤ 0.28 0.00627
EXPE 6/5/16 ¤ 44.58 ¤ 45.42 ¤ 44.28 ¤ 45.18 2754700 ¤ 44.44 ¤ 0.25 0.00556
EXPE 6/6/16 ¤ 45.59 ¤ 46.96 ¤ 45.54 ¤ 46.69 2392100 ¤ 45.93 ¤ 1.51 0.03342
EXPE 6/7/16 ¤ 47.40 ¤ 47.78 ¤ 45.93 ¤ 46.03 3461600 ¤ 45.28 -¤ 0.65 -0.01413
EXPE 6/8/16 ¤ 46.25 ¤ 48.06 ¤ 45.85 ¤ 47.85 3687500 ¤ 47.07 ¤ 1.82 0.03953
EXPE 6/11/16 ¤ 48.50 ¤ 48.79 ¤ 47.52 ¤ 48.02 3979000 ¤ 47.23 ¤ 0.17 0.00355
EXPE 6/12/16 ¤ 48.25 ¤ 49.12 ¤ 47.91 ¤ 48.73 3528300 ¤ 47.93 ¤ 0.70 0.01478
EXPE 6/13/16 ¤ 47.56 ¤ 47.99 ¤ 46.54 ¤ 47.43 6496000 ¤ 46.65 -¤ 1.30 -0.02667
EXPE 6/14/16 ¤ 47.44 ¤ 47.75 ¤ 46.87 ¤ 47.53 3302200 ¤ 46.75 ¤ 0.10 0.0021
EXPE 6/15/16 ¤ 47.53 ¤ 50.23 ¤ 47.31 ¤ 50.05 6173200 ¤ 49.23 ¤ 2.52 0.05301
EXPE 6/18/16 ¤ 49.95 ¤ 50.66 ¤ 49.44 ¤ 49.96 4508200 ¤ 49.14 -¤ 0.08 -0.00179
EXPE 6/19/16 ¤ 48.70 ¤ 49.63 ¤ 48.20 ¤ 48.49 6189700 ¤ 47.70 -¤ 1.47 -0.02942
EXPE 6/20/16 ¤ 48.56 ¤ 48.94 ¤ 46.62 ¤ 47.95 5161900 ¤ 47.17 -¤ 0.53 -0.01113
EXPE 6/21/16 ¤ 48.14 ¤ 48.81 ¤ 47.58 ¤ 47.83 3601600 ¤ 47.05 -¤ 0.12 -0.0025
EXPE 6/22/16 ¤ 47.70 ¤ 48.38 ¤ 47.63 ¤ 48.03 4121400 ¤ 47.24 ¤ 0.20 0.00418
EXPE 6/25/16 ¤ 47.86 ¤ 47.86 ¤ 46.06 ¤ 46.25 3010000 ¤ 45.49 -¤ 1.78 -0.03706
EXPE 6/26/16 ¤ 46.50 ¤ 47.09 ¤ 45.94 ¤ 46.40 2548600 ¤ 45.64 ¤ 0.14 0.00324
EXPE 6/27/16 ¤ 46.72 ¤ 47.44 ¤ 46.07 ¤ 46.61 2287300 ¤ 45.85 ¤ 0.21 0.00452
EXPE 6/28/16 ¤ 46.19 ¤ 46.35 ¤ 44.64 ¤ 46.21 2552500 ¤ 45.45 -¤ 0.39 -0.00858
EXPE 6/29/16 ¤ 47.40 ¤ 48.52 ¤ 47.26 ¤ 48.07 3498900 ¤ 47.28 ¤ 1.86 0.04025
EXPE 7/2/16 ¤ 48.22 ¤ 49.52 ¤ 48.08 ¤ 49.19 3527000 ¤ 48.39 ¤ 1.12 0.02329
EXPE 7/3/16 ¤ 49.10 ¤ 49.36 ¤ 48.04 ¤ 48.67 1690600 ¤ 47.87 -¤ 0.51 -0.01057
EXPE 7/5/16 ¤ 48.43 ¤ 49.23 ¤ 48.31 ¤ 48.33 2021200 ¤ 47.54 -¤ 0.34 -0.00698
EXPE 7/6/16 ¤ 48.15 ¤ 48.70 ¤ 47.02 ¤ 47.72 2075100 ¤ 46.94 -¤ 0.60 -0.01262
EXPE 7/9/16 ¤ 47.76 ¤ 47.86 ¤ 47.04 ¤ 47.47 1833000 ¤ 46.69 -¤ 0.25 -0.00523
EXPE 7/10/16 ¤ 48.01 ¤ 48.58 ¤ 45.29 ¤ 45.72 4956700 ¤ 44.97 -¤ 1.75 -0.03686
EXPE 7/11/16 ¤ 45.85 ¤ 46.23 ¤ 45.09 ¤ 45.61 2343100 ¤ 44.86 -¤ 0.10 -0.0024
EXPE 7/12/16 ¤ 44.99 ¤ 45.12 ¤ 43.60 ¤ 44.06 4371100 ¤ 43.34 -¤ 1.55 -0.03398
EXPE 7/13/16 ¤ 44.31 ¤ 45.91 ¤ 43.44 ¤ 45.67 2832000 ¤ 44.92 ¤ 1.61 0.03654
EXPE 7/16/16 ¤ 45.37 ¤ 45.80 ¤ 44.51 ¤ 45.22 2686500 ¤ 44.48 -¤ 0.45 -0.00985
EXPE 7/17/16 ¤ 45.70 ¤ 46.45 ¤ 44.62 ¤ 45.93 2762500 ¤ 45.18 ¤ 0.71 0.0157
EXPE 7/18/16 ¤ 45.28 ¤ 46.80 ¤ 45.08 ¤ 46.55 2860600 ¤ 45.79 ¤ 0.61 0.01349
EXPE 7/19/16 ¤ 46.69 ¤ 48.79 ¤ 46.47 ¤ 47.56 3406500 ¤ 46.78 ¤ 1.01 0.02169
EXPE 7/20/16 ¤ 47.41 ¤ 47.82 ¤ 46.66 ¤ 47.10 2454000 ¤ 46.33 -¤ 0.46 -0.00967
EXPE 7/23/16 ¤ 46.19 ¤ 46.63 ¤ 44.70 ¤ 46.38 2791100 ¤ 45.62 -¤ 0.71 -0.01528
EXPE 7/24/16 ¤ 46.52 ¤ 47.08 ¤ 45.82 ¤ 46.32 3246900 ¤ 45.56 -¤ 0.06 -0.00129
EXPE 7/25/16 ¤ 45.67 ¤ 46.41 ¤ 43.75 ¤ 44.25 5102800 ¤ 43.53 -¤ 2.07 -0.04468
EXPE 7/26/16 ¤ 45.09 ¤ 45.94 ¤ 43.56 ¤ 45.71 6510900 ¤ 44.96 ¤ 1.46 0.03299
EXPE 7/27/16 ¤ 53.68 ¤ 58.40 ¤ 53.66 ¤ 54.90 17453800 ¤ 54.00 ¤ 9.19 0.20105
EXPE 7/30/16 ¤ 54.90 ¤ 56.68 ¤ 54.67 ¤ 56.12 5272400 ¤ 55.20 ¤ 1.22 0.02222
EXPE 7/31/16 ¤ 55.64 ¤ 57.49 ¤ 55.25 ¤ 56.99 4443600 ¤ 56.06 ¤ 0.87 0.0155
EXPE 8/1/16 ¤ 57.35 ¤ 57.40 ¤ 56.03 ¤ 56.40 2297600 ¤ 55.48 -¤ 0.59 -0.01035
EXPE 8/2/16 ¤ 56.05 ¤ 56.95 ¤ 55.48 ¤ 56.80 2017100 ¤ 55.87 ¤ 0.39 0.00709
EXPE 8/3/16 ¤ 57.21 ¤ 58.80 ¤ 57.01 ¤ 57.45 2925100 ¤ 56.51 ¤ 0.65 0.01144
EXPE 8/6/16 ¤ 57.77 ¤ 58.61 ¤ 57.17 ¤ 58.42 2459400 ¤ 57.46 ¤ 0.96 0.01688
EXPE 8/7/16 ¤ 58.79 ¤ 59.50 ¤ 58.44 ¤ 58.87 4809700 ¤ 57.91 ¤ 0.44 0.0077
EXPE 8/8/16 ¤ 56.63 ¤ 58.15 ¤ 54.63 ¤ 56.14 7823300 ¤ 55.22 -¤ 2.73 -0.04637
EXPE 8/9/16 ¤ 56.29 ¤ 56.78 ¤ 55.76 ¤ 55.96 2093200 ¤ 55.05 -¤ 0.18 -0.0032
EXPE 8/10/16 ¤ 55.92 ¤ 55.99 ¤ 53.56 ¤ 54.44 3323300 ¤ 53.55 -¤ 1.52 -0.02716
EXPE 8/13/16 ¤ 55.02 ¤ 55.03 ¤ 53.08 ¤ 53.83 3130300 ¤ 52.95 -¤ 0.60 -0.0112
EXPE 8/14/16 ¤ 53.29 ¤ 53.60 ¤ 52.12 ¤ 52.31 3274300 ¤ 51.45 -¤ 1.52 -0.02823
EXPE 8/15/16 ¤ 52.45 ¤ 53.36 ¤ 51.97 ¤ 52.91 2329900 ¤ 52.04 ¤ 0.59 0.01147
EXPE 8/16/16 ¤ 52.67 ¤ 52.83 ¤ 51.84 ¤ 52.22 3297800 ¤ 51.37 -¤ 0.68 -0.01304
EXPE 8/17/16 ¤ 52.36 ¤ 53.55 ¤ 51.53 ¤ 51.62 3233000 ¤ 50.78 -¤ 0.60 -0.01148
EXPE 8/20/16 ¤ 51.50 ¤ 52.68 ¤ 50.99 ¤ 52.44 3610400 ¤ 51.58 ¤ 0.82 0.01588
EXPE 8/21/16 ¤ 52.35 ¤ 52.81 ¤ 51.33 ¤ 51.61 2568100 ¤ 50.77 -¤ 0.82 -0.01582
EXPE 8/22/16 ¤ 51.36 ¤ 51.87 ¤ 50.66 ¤ 51.72 2110100 ¤ 50.87 ¤ 0.10 0.00213
EXPE 8/23/16 ¤ 51.50 ¤ 52.49 ¤ 51.00 ¤ 52.42 3071200 ¤ 51.56 ¤ 0.70 0.01353
EXPE 8/24/16 ¤ 52.02 ¤ 53.68 ¤ 51.64 ¤ 53.06 2978400 ¤ 52.32 ¤ 0.64 0.0122
EXPE 8/27/16 ¤ 53.07 ¤ 53.36 ¤ 51.84 ¤ 52.18 2056300 ¤ 51.45 -¤ 0.88 -0.01658
EXPE 8/28/16 ¤ 52.26 ¤ 53.15 ¤ 52.08 ¤ 52.88 1987000 ¤ 52.14 ¤ 0.70 0.01341
EXPE 8/29/16 ¤ 52.86 ¤ 53.28 ¤ 52.21 ¤ 52.86 1357800 ¤ 52.12 -¤ 0.02 -3.7E-4
EXPE 8/30/16 ¤ 52.57 ¤ 52.86 ¤ 51.44 ¤ 51.48 1592600 ¤ 50.76 -¤ 1.38 -0.0261
EXPE 8/31/16 ¤ 51.97 ¤ 52.11 ¤ 50.47 ¤ 51.36 2960800 ¤ 50.65 -¤ 0.11 -0.00233
EXPE 9/4/16 ¤ 51.36 ¤ 52.39 ¤ 51.05 ¤ 51.99 1840500 ¤ 51.27 ¤ 0.63 0.01226
EXPE 9/5/16 ¤ 51.66 ¤ 52.39 ¤ 51.07 ¤ 52.10 1816000 ¤ 51.38 ¤ 0.10 0.00211
EXPE 9/6/16 ¤ 52.55 ¤ 54.09 ¤ 52.33 ¤ 53.38 2631200 ¤ 52.64 ¤ 1.28 0.02456
EXPE 9/7/16 ¤ 53.63 ¤ 54.35 ¤ 53.40 ¤ 54.11 2445500 ¤ 53.36 ¤ 0.72 0.01367
EXPE 9/10/16 ¤ 53.89 ¤ 54.24 ¤ 52.70 ¤ 52.75 2576100 ¤ 52.02 -¤ 1.36 -0.02513
EXPE 9/11/16 ¤ 52.59 ¤ 54.00 ¤ 52.03 ¤ 53.79 3875500 ¤ 53.04 ¤ 1.04 0.01971
EXPE 9/12/16 ¤ 54.00 ¤ 55.06 ¤ 53.74 ¤ 54.22 2732000 ¤ 53.47 ¤ 0.43 0.00799
EXPE 9/13/16 ¤ 54.02 ¤ 55.82 ¤ 53.55 ¤ 55.57 2754400 ¤ 54.80 ¤ 1.35 0.02489
EXPE 9/14/16 ¤ 55.59 ¤ 57.00 ¤ 55.57 ¤ 55.88 2431500 ¤ 55.10 ¤ 0.31 0.00557
EXPE 9/17/16 ¤ 55.63 ¤ 55.79 ¤ 54.41 ¤ 54.99 2112600 ¤ 54.23 -¤ 0.89 -0.01592
EXPE 9/18/16 ¤ 55.09 ¤ 55.50 ¤ 54.45 ¤ 54.81 1408500 ¤ 54.05 -¤ 0.18 -0.00327
EXPE 9/19/16 ¤ 54.81 ¤ 56.37 ¤ 54.71 ¤ 56.16 2779800 ¤ 55.38 ¤ 1.34 0.02463
EXPE 9/20/16 ¤ 55.89 ¤ 57.18 ¤ 55.70 ¤ 57.09 2290200 ¤ 56.30 ¤ 0.93 0.01655
EXPE 9/21/16 ¤ 58.98 ¤ 60.29 ¤ 58.93 ¤ 59.37 5994300 ¤ 58.54 ¤ 2.27 0.03993
EXPE 9/24/16 ¤ 58.76 ¤ 59.00 ¤ 57.57 ¤ 58.56 3197000 ¤ 57.75 -¤ 0.80 -0.01364
EXPE 9/25/16 ¤ 58.00 ¤ 59.00 ¤ 57.95 ¤ 58.14 2406400 ¤ 57.33 -¤ 0.42 -0.00717
EXPE 9/26/16 ¤ 58.20 ¤ 58.48 ¤ 57.03 ¤ 57.65 1992500 ¤ 56.85 -¤ 0.49 -0.00842
EXPE 9/27/16 ¤ 57.82 ¤ 58.62 ¤ 57.51 ¤ 58.22 1149200 ¤ 57.41 ¤ 0.57 0.00988
EXPE 9/28/16 ¤ 58.10 ¤ 58.59 ¤ 57.48 ¤ 57.84 2332700 ¤ 57.04 -¤ 0.37 -0.00652
EXPE 10/1/16 ¤ 57.87 ¤ 58.30 ¤ 56.76 ¤ 56.94 1788100 ¤ 56.15 -¤ 0.90 -0.01556
EXPE 10/2/16 ¤ 57.35 ¤ 57.77 ¤ 56.17 ¤ 56.67 2357600 ¤ 55.88 -¤ 0.26 -0.00474
EXPE 10/3/16 ¤ 56.99 ¤ 58.49 ¤ 56.99 ¤ 58.35 2506400 ¤ 57.54 ¤ 1.68 0.02964
EXPE 10/4/16 ¤ 58.62 ¤ 59.42 ¤ 58.09 ¤ 58.52 2108600 ¤ 57.71 ¤ 0.17 0.00291
EXPE 10/5/16 ¤ 59.47 ¤ 59.90 ¤ 57.45 ¤ 57.60 1731100 ¤ 56.80 -¤ 0.92 -0.01572
EXPE 10/8/16 ¤ 57.80 ¤ 58.06 ¤ 56.35 ¤ 56.80 1880600 ¤ 56.01 -¤ 0.80 -0.01388
EXPE 10/9/16 ¤ 56.63 ¤ 56.77 ¤ 55.02 ¤ 55.48 2825600 ¤ 54.71 -¤ 1.32 -0.02323
EXPE 10/10/16 ¤ 55.47 ¤ 56.14 ¤ 55.12 ¤ 55.28 3508700 ¤ 54.51 -¤ 0.19 -0.0036
EXPE 10/11/16 ¤ 55.75 ¤ 55.75 ¤ 53.33 ¤ 54.25 4186500 ¤ 53.50 -¤ 1.03 -0.01863
EXPE 10/12/16 ¤ 53.58 ¤ 54.54 ¤ 53.31 ¤ 54.25 1801100 ¤ 53.50 ¤ 0.00 0.0
EXPE 10/15/16 ¤ 54.49 ¤ 54.57 ¤ 53.67 ¤ 54.49 1518700 ¤ 53.73 ¤ 0.24 0.00442
EXPE 10/16/16 ¤ 54.61 ¤ 55.02 ¤ 54.10 ¤ 54.66 1655800 ¤ 53.90 ¤ 0.16 0.00311
EXPE 10/17/16 ¤ 54.54 ¤ 55.23 ¤ 54.09 ¤ 54.33 1747300 ¤ 53.57 -¤ 0.32 -0.00603
EXPE 10/18/16 ¤ 54.20 ¤ 55.72 ¤ 53.61 ¤ 54.28 3845100 ¤ 53.53 -¤ 0.04 -9.2E-4
EXPE 10/19/16 ¤ 54.15 ¤ 54.15 ¤ 51.41 ¤ 52.10 4278300 ¤ 51.38 -¤ 2.18 -0.04016
EXPE 10/22/16 ¤ 52.23 ¤ 53.41 ¤ 51.88 ¤ 52.36 2440100 ¤ 51.63 ¤ 0.25 0.00499
EXPE 10/23/16 ¤ 52.05 ¤ 54.22 ¤ 51.62 ¤ 53.69 2945800 ¤ 52.94 ¤ 1.33 0.0254
EXPE 10/24/16 ¤ 54.43 ¤ 54.43 ¤ 52.25 ¤ 52.27 2764200 ¤ 51.54 -¤ 1.41 -0.02644
EXPE 10/25/16 ¤ 52.80 ¤ 53.01 ¤ 50.71 ¤ 51.25 6638000 ¤ 50.54 -¤ 1.02 -0.01951
EXPE 10/26/16 ¤ 58.95 ¤ 60.00 ¤ 56.02 ¤ 59.06 13240700 ¤ 58.24 ¤ 7.81 0.15239
EXPE 10/31/16 ¤ 58.31 ¤ 60.04 ¤ 57.88 ¤ 59.15 3290600 ¤ 58.33 ¤ 0.08 0.00152
EXPE 11/1/16 ¤ 59.11 ¤ 59.89 ¤ 58.96 ¤ 59.68 2002700 ¤ 58.85 ¤ 0.53 0.00896
EXPE 11/2/16 ¤ 60.76 ¤ 61.38 ¤ 59.06 ¤ 59.07 2890700 ¤ 58.25 -¤ 0.60 -0.01022
EXPE 11/5/16 ¤ 58.82 ¤ 59.91 ¤ 58.30 ¤ 59.87 1688000 ¤ 59.04 ¤ 0.79 0.01354
EXPE 11/6/16 ¤ 59.80 ¤ 60.99 ¤ 59.80 ¤ 60.56 1994900 ¤ 59.72 ¤ 0.69 0.01152
EXPE 11/7/16 ¤ 59.84 ¤ 60.00 ¤ 58.14 ¤ 58.90 2641100 ¤ 58.08 -¤ 1.66 -0.02741
EXPE 11/8/16 ¤ 59.15 ¤ 59.41 ¤ 57.75 ¤ 58.19 2003300 ¤ 57.38 -¤ 0.71 -0.01205
EXPE 11/9/16 ¤ 56.16 ¤ 58.61 ¤ 56.00 ¤ 57.74 2760900 ¤ 56.94 -¤ 0.44 -0.00773
EXPE 11/12/16 ¤ 57.91 ¤ 58.58 ¤ 57.22 ¤ 57.59 1431400 ¤ 56.79 -¤ 0.14 -0.00259
EXPE 11/13/16 ¤ 57.39 ¤ 57.94 ¤ 57.05 ¤ 57.19 1594400 ¤ 56.39 -¤ 0.40 -0.00694
EXPE 11/14/16 ¤ 57.49 ¤ 57.75 ¤ 55.29 ¤ 55.47 1886100 ¤ 54.82 -¤ 1.72 -0.03007
EXPE 11/15/16 ¤ 55.63 ¤ 55.95 ¤ 54.96 ¤ 55.88 1724000 ¤ 55.23 ¤ 0.41 0.00739
EXPE 11/16/16 ¤ 55.78 ¤ 58.32 ¤ 55.62 ¤ 58.23 2480000 ¤ 57.55 ¤ 2.34 0.04205
EXPE 11/19/16 ¤ 59.04 ¤ 59.29 ¤ 58.03 ¤ 58.30 1525400 ¤ 57.62 ¤ 0.07 0.0012
EXPE 11/20/16 ¤ 59.07 ¤ 60.16 ¤ 58.35 ¤ 59.29 1843100 ¤ 58.60 ¤ 0.99 0.01698
EXPE 11/21/16 ¤ 59.27 ¤ 60.45 ¤ 58.69 ¤ 60.02 1870600 ¤ 59.32 ¤ 0.73 0.01231
EXPE 11/23/16 ¤ 60.16 ¤ 60.65 ¤ 59.51 ¤ 60.59 840800 ¤ 59.88 ¤ 0.57 0.00949
EXPE 11/26/16 ¤ 60.34 ¤ 61.48 ¤ 60.11 ¤ 60.94 2227700 ¤ 60.23 ¤ 0.34 0.00577
EXPE 11/27/16 ¤ 60.98 ¤ 61.58 ¤ 60.10 ¤ 60.83 1760200 ¤ 60.12 -¤ 0.10 -0.0018
EXPE 11/28/16 ¤ 60.86 ¤ 61.77 ¤ 60.00 ¤ 61.73 1421100 ¤ 61.01 ¤ 0.89 0.01479
EXPE 11/29/16 ¤ 61.84 ¤ 62.80 ¤ 61.03 ¤ 61.59 1335600 ¤ 60.87 -¤ 0.13 -0.00226
EXPE 11/30/16 ¤ 61.51 ¤ 62.21 ¤ 61.00 ¤ 61.86 2455600 ¤ 61.14 ¤ 0.26 0.00438
EXPE 12/3/16 ¤ 61.93 ¤ 61.95 ¤ 60.65 ¤ 60.78 1799600 ¤ 60.07 -¤ 1.08 -0.01745
EXPE 12/4/16 ¤ 60.51 ¤ 60.60 ¤ 59.52 ¤ 59.92 2096500 ¤ 59.22 -¤ 0.85 -0.01414
EXPE 12/5/16 ¤ 60.12 ¤ 60.62 ¤ 59.35 ¤ 60.09 1776900 ¤ 59.39 ¤ 0.17 0.00283
EXPE 12/6/16 ¤ 59.94 ¤ 60.26 ¤ 59.32 ¤ 59.68 1618400 ¤ 58.98 -¤ 0.41 -0.00682
EXPE 12/7/16 ¤ 59.89 ¤ 60.82 ¤ 59.75 ¤ 59.88 2640200 ¤ 59.18 ¤ 0.20 0.00335
EXPE 12/10/16 ¤ 59.81 ¤ 60.11 ¤ 57.34 ¤ 57.71 2827200 ¤ 57.04 -¤ 2.17 -0.03623
EXPE 12/11/16 ¤ 59.39 ¤ 60.35 ¤ 58.83 ¤ 60.00 4475700 ¤ 59.30 ¤ 2.29 0.03968
EXPE 12/12/16 ¤ 59.65 ¤ 60.71 ¤ 58.99 ¤ 60.57 3399600 ¤ 59.86 ¤ 0.57 0.0095
EXPE 12/13/16 ¤ 60.11 ¤ 60.47 ¤ 58.40 ¤ 59.34 2801100 ¤ 58.65 -¤ 1.23 -0.0203
EXPE 12/14/16 ¤ 59.23 ¤ 59.38 ¤ 58.55 ¤ 58.99 1749900 ¤ 58.30 -¤ 0.35 -0.00589
EXPE 12/17/16 ¤ 59.29 ¤ 60.72 ¤ 59.00 ¤ 60.66 2508100 ¤ 59.95 ¤ 1.66 0.0283
EXPE 12/18/16 ¤ 60.54 ¤ 61.97 ¤ 60.00 ¤ 61.44 2668400 ¤ 60.72 ¤ 0.78 0.01285
EXPE 12/19/16 ¤ 61.70 ¤ 61.91 ¤ 60.73 ¤ 60.78 1645000 ¤ 60.07 -¤ 0.65 -0.01074
EXPE 12/20/16 ¤ 60.89 ¤ 61.20 ¤ 59.96 ¤ 60.91 1359700 ¤ 60.20 ¤ 0.12 0.00213
EXPE 12/21/16 ¤ 60.05 ¤ 60.60 ¤ 59.21 ¤ 59.59 2467000 ¤ 58.90 -¤ 1.31 -0.02167
EXPE 12/24/16 ¤ 59.16 ¤ 59.90 ¤ 59.13 ¤ 59.59 458300 ¤ 58.90 ¤ 0.00 0.0
EXPE 12/26/16 ¤ 59.75 ¤ 59.80 ¤ 57.84 ¤ 57.93 887500 ¤ 57.25 -¤ 1.66 -0.02785
EXPE 12/27/16 ¤ 57.98 ¤ 60.73 ¤ 57.98 ¤ 60.30 2772400 ¤ 59.60 ¤ 2.37 0.04091
EXPE 12/28/16 ¤ 59.71 ¤ 60.30 ¤ 59.33 ¤ 59.36 1181300 ¤ 58.67 -¤ 0.93 -0.01558
EXPE 12/31/16 ¤ 59.27 ¤ 61.71 ¤ 58.90 ¤ 61.44 2041200 ¤ 60.72 ¤ 2.08 0.03504
EXPE 1/2/17 ¤ 62.61 ¤ 63.25 ¤ 62.15 ¤ 63.25 2146100 ¤ 62.51 ¤ 1.81 0.02945
EXPE 1/3/17 ¤ 63.11 ¤ 64.51 ¤ 62.69 ¤ 62.83 2427700 ¤ 62.10 -¤ 0.42 -0.00664
EXPE 1/4/17 ¤ 62.83 ¤ 64.69 ¤ 62.61 ¤ 64.46 1896400 ¤ 63.71 ¤ 1.63 0.02594
EXPE 1/7/17 ¤ 63.90 ¤ 64.66 ¤ 63.55 ¤ 64.41 1898700 ¤ 63.66 -¤ 0.04 -7.7E-4
EXPE 1/8/17 ¤ 64.43 ¤ 64.77 ¤ 63.90 ¤ 64.75 1882500 ¤ 64.00 ¤ 0.34 0.00527
EXPE 1/9/17 ¤ 64.79 ¤ 64.81 ¤ 63.54 ¤ 63.69 2060000 ¤ 62.95 -¤ 1.06 -0.01637
EXPE 1/10/17 ¤ 64.37 ¤ 64.49 ¤ 62.25 ¤ 62.77 1723400 ¤ 62.04 -¤ 0.91 -0.01444
EXPE 1/11/17 ¤ 62.71 ¤ 62.98 ¤ 62.25 ¤ 62.61 1800700 ¤ 61.88 -¤ 0.16 -0.00254
EXPE 1/14/17 ¤ 62.61 ¤ 63.35 ¤ 62.00 ¤ 62.88 1227700 ¤ 62.15 ¤ 0.27 0.00431
EXPE 1/15/17 ¤ 62.58 ¤ 64.08 ¤ 62.15 ¤ 63.52 1381200 ¤ 62.78 ¤ 0.64 0.01017
EXPE 1/16/17 ¤ 64.20 ¤ 64.20 ¤ 62.58 ¤ 62.69 1148300 ¤ 61.96 -¤ 0.83 -0.01306
EXPE 1/17/17 ¤ 62.84 ¤ 63.33 ¤ 62.18 ¤ 62.86 1054700 ¤ 62.13 ¤ 0.17 0.00271
EXPE 1/18/17 ¤ 63.12 ¤ 63.12 ¤ 61.99 ¤ 62.24 2375400 ¤ 61.51 -¤ 0.61 -0.00986
EXPE 1/22/17 ¤ 62.50 ¤ 62.81 ¤ 61.22 ¤ 61.99 1198000 ¤ 61.27 -¤ 0.25 -0.00401
EXPE 1/23/17 ¤ 62.16 ¤ 62.74 ¤ 61.73 ¤ 62.61 960700 ¤ 61.88 ¤ 0.61 0.01
EXPE 1/24/17 ¤ 63.39 ¤ 64.25 ¤ 62.90 ¤ 63.38 1346100 ¤ 62.64 ¤ 0.77 0.01229
EXPE 1/25/17 ¤ 63.41 ¤ 66.86 ¤ 63.41 ¤ 66.49 2728000 ¤ 65.71 ¤ 3.10 0.04906
EXPE 1/28/17 ¤ 66.59 ¤ 66.84 ¤ 65.91 ¤ 66.66 1688600 ¤ 65.88 ¤ 0.17 0.00255
EXPE 1/29/17 ¤ 66.68 ¤ 66.77 ¤ 65.34 ¤ 66.57 1595300 ¤ 65.79 -¤ 0.09 -0.00135
EXPE 1/30/17 ¤ 66.70 ¤ 66.84 ¤ 65.44 ¤ 65.66 1385600 ¤ 64.89 -¤ 0.90 -0.01366
EXPE 1/31/17 ¤ 65.32 ¤ 65.50 ¤ 64.40 ¤ 65.25 2170000 ¤ 64.49 -¤ 0.40 -0.00624
EXPE 2/1/17 ¤ 65.95 ¤ 68.09 ¤ 65.44 ¤ 67.27 3878700 ¤ 66.49 ¤ 2.02 0.03095
EXPE 2/4/17 ¤ 66.49 ¤ 66.49 ¤ 64.82 ¤ 65.16 4664200 ¤ 64.40 -¤ 2.11 -0.03136
EXPE 2/5/17 ¤ 65.42 ¤ 68.09 ¤ 65.30 ¤ 67.50 5181100 ¤ 66.71 ¤ 2.34 0.03591
EXPE 2/6/17 ¤ 66.41 ¤ 67.94 ¤ 65.01 ¤ 65.70 8686100 ¤ 64.93 -¤ 1.80 -0.02666
EXPE 2/7/17 ¤ 65.68 ¤ 66.18 ¤ 63.11 ¤ 65.40 3856200 ¤ 64.64 -¤ 0.29 -0.00456
EXPE 2/8/17 ¤ 65.50 ¤ 66.35 ¤ 65.16 ¤ 65.65 1791200 ¤ 64.88 ¤ 0.25 0.00382
EXPE 2/11/17 ¤ 65.24 ¤ 65.49 ¤ 64.37 ¤ 64.80 2153200 ¤ 64.04 -¤ 0.85 -0.01294
EXPE 2/12/17 ¤ 64.91 ¤ 65.92 ¤ 64.79 ¤ 65.55 2169500 ¤ 64.79 ¤ 0.75 0.01157
EXPE 2/13/17 ¤ 65.70 ¤ 65.83 ¤ 64.85 ¤ 65.47 1871800 ¤ 64.71 -¤ 0.07 -0.00122
EXPE 2/14/17 ¤ 64.98 ¤ 65.43 ¤ 64.51 ¤ 65.17 2404200 ¤ 64.41 -¤ 0.29 -0.00458
EXPE 2/15/17 ¤ 65.25 ¤ 65.79 ¤ 64.23 ¤ 64.58 2602200 ¤ 63.83 -¤ 0.59 -0.00905
EXPE 2/19/17 ¤ 64.90 ¤ 65.13 ¤ 64.06 ¤ 64.42 1906700 ¤ 63.67 -¤ 0.15 -0.00247
EXPE 2/20/17 ¤ 64.52 ¤ 64.95 ¤ 62.82 ¤ 63.11 1828100 ¤ 62.37 -¤ 1.31 -0.02033
EXPE 2/21/17 ¤ 63.27 ¤ 63.90 ¤ 62.69 ¤ 63.76 2904100 ¤ 63.02 ¤ 0.64 0.01029
EXPE 2/22/17 ¤ 63.86 ¤ 64.64 ¤ 63.79 ¤ 64.49 2044900 ¤ 63.74 ¤ 0.72 0.01144
EXPE 2/25/17 ¤ 64.66 ¤ 64.92 ¤ 62.03 ¤ 62.14 2079000 ¤ 61.42 -¤ 2.34 -0.03643
EXPE 2/26/17 ¤ 62.28 ¤ 63.12 ¤ 61.49 ¤ 62.82 2227100 ¤ 62.09 ¤ 0.68 0.01094
EXPE 2/27/17 ¤ 63.41 ¤ 64.92 ¤ 62.11 ¤ 64.18 2052100 ¤ 63.43 ¤ 1.36 0.02164
EXPE 2/28/17 ¤ 63.93 ¤ 64.54 ¤ 63.19 ¤ 63.90 2806500 ¤ 63.16 -¤ 0.28 -0.00436
EXPE 3/1/17 ¤ 63.50 ¤ 64.15 ¤ 62.86 ¤ 63.74 1788800 ¤ 63.00 -¤ 0.15 -0.0025
EXPE 3/4/17 ¤ 63.20 ¤ 64.51 ¤ 63.12 ¤ 64.42 2172500 ¤ 63.67 ¤ 0.68 0.01066
EXPE 3/5/17 ¤ 64.99 ¤ 66.22 ¤ 64.82 ¤ 65.91 3362900 ¤ 65.14 ¤ 1.48 0.02312
EXPE 3/6/17 ¤ 65.89 ¤ 66.10 ¤ 64.59 ¤ 64.95 1731100 ¤ 64.19 -¤ 0.95 -0.01456
EXPE 3/7/17 ¤ 64.80 ¤ 65.41 ¤ 64.20 ¤ 64.32 1279400 ¤ 63.70 -¤ 0.63 -0.00969
EXPE 3/8/17 ¤ 64.81 ¤ 65.00 ¤ 63.71 ¤ 64.72 1561800 ¤ 64.09 ¤ 0.40 0.00621
EXPE 3/11/17 ¤ 64.42 ¤ 65.05 ¤ 63.93 ¤ 64.98 1770300 ¤ 64.35 ¤ 0.26 0.00401
EXPE 3/12/17 ¤ 64.75 ¤ 66.00 ¤ 64.51 ¤ 64.97 1752900 ¤ 64.34 -¤ 0.01 -1.5E-4
EXPE 3/13/17 ¤ 65.14 ¤ 66.10 ¤ 64.35 ¤ 65.75 1499400 ¤ 65.11 ¤ 0.78 0.012
EXPE 3/14/17 ¤ 65.75 ¤ 66.50 ¤ 65.66 ¤ 66.35 1304200 ¤ 65.71 ¤ 0.59 0.00912
EXPE 3/15/17 ¤ 66.09 ¤ 66.83 ¤ 65.65 ¤ 66.22 1676500 ¤ 65.58 -¤ 0.12 -0.00195
EXPE 3/18/17 ¤ 65.32 ¤ 65.61 ¤ 64.32 ¤ 64.44 1494900 ¤ 63.82 -¤ 1.78 -0.02688
EXPE 3/19/17 ¤ 64.78 ¤ 64.86 ¤ 61.43 ¤ 62.65 2878400 ¤ 62.04 -¤ 1.79 -0.02777
EXPE 3/20/17 ¤ 63.35 ¤ 63.51 ¤ 62.79 ¤ 63.28 1798100 ¤ 62.67 ¤ 0.63 0.01005
EXPE 3/21/17 ¤ 62.79 ¤ 63.61 ¤ 61.63 ¤ 61.93 1846000 ¤ 61.33 -¤ 1.35 -0.02133
EXPE 3/22/17 ¤ 62.39 ¤ 63.06 ¤ 61.78 ¤ 62.94 1945000 ¤ 62.33 ¤ 1.01 0.0163
EXPE 3/25/17 ¤ 63.19 ¤ 63.65 ¤ 61.96 ¤ 62.38 1267600 ¤ 61.78 -¤ 0.55 -0.00889
EXPE 3/26/17 ¤ 62.78 ¤ 63.45 ¤ 61.88 ¤ 62.09 2001100 ¤ 61.49 -¤ 0.28 -0.00464
EXPE 3/27/17 ¤ 61.47 ¤ 61.68 ¤ 60.76 ¤ 60.90 2602500 ¤ 60.31 -¤ 1.19 -0.01916
EXPE 3/28/17 ¤ 60.92 ¤ 60.92 ¤ 59.50 ¤ 60.02 2732400 ¤ 59.44 -¤ 0.87 -0.01444
EXPE 4/1/17 ¤ 60.49 ¤ 60.91 ¤ 59.82 ¤ 60.50 3274500 ¤ 59.91 ¤ 0.47 0.00799
EXPE 4/2/17 ¤ 61.13 ¤ 62.37 ¤ 60.61 ¤ 61.87 3091400 ¤ 61.27 ¤ 1.37 0.02264
EXPE 4/3/17 ¤ 61.82 ¤ 61.87 ¤ 60.68 ¤ 60.80 2498600 ¤ 60.21 -¤ 1.07 -0.01729
EXPE 4/4/17 ¤ 60.74 ¤ 61.75 ¤ 60.07 ¤ 61.18 1263200 ¤ 60.59 ¤ 0.38 0.00625
EXPE 4/5/17 ¤ 60.03 ¤ 61.64 ¤ 59.71 ¤ 61.62 1364600 ¤ 61.02 ¤ 0.43 0.00719
EXPE 4/8/17 ¤ 61.47 ¤ 62.35 ¤ 61.15 ¤ 62.32 1270200 ¤ 61.72 ¤ 0.70 0.01135
EXPE 4/9/17 ¤ 62.27 ¤ 62.68 ¤ 61.48 ¤ 62.43 1284000 ¤ 61.83 ¤ 0.10 0.00176
EXPE 4/10/17 ¤ 62.87 ¤ 64.35 ¤ 62.71 ¤ 64.35 1476800 ¤ 63.73 ¤ 1.91 0.03075
EXPE 4/11/17 ¤ 64.35 ¤ 65.39 ¤ 64.06 ¤ 65.01 2052500 ¤ 64.38 ¤ 0.66 0.01025
EXPE 4/12/17 ¤ 64.70 ¤ 65.15 ¤ 63.97 ¤ 64.43 1134700 ¤ 63.81 -¤ 0.57 -0.00892
EXPE 4/15/17 ¤ 63.89 ¤ 64.31 ¤ 61.30 ¤ 61.46 2176500 ¤ 60.87 -¤ 2.97 -0.04609
EXPE 4/16/17 ¤ 61.85 ¤ 63.36 ¤ 61.82 ¤ 63.13 1634200 ¤ 62.52 ¤ 1.67 0.02717
EXPE 4/17/17 ¤ 62.30 ¤ 62.88 ¤ 61.10 ¤ 61.77 2059900 ¤ 61.17 -¤ 1.36 -0.02154
EXPE 4/18/17 ¤ 61.96 ¤ 62.43 ¤ 60.25 ¤ 60.50 1580000 ¤ 59.91 -¤ 1.27 -0.02056
EXPE 4/19/17 ¤ 60.46 ¤ 62.34 ¤ 60.16 ¤ 61.67 2515500 ¤ 61.07 ¤ 1.17 0.01933
EXPE 4/22/17 ¤ 61.77 ¤ 63.65 ¤ 61.38 ¤ 63.34 2598000 ¤ 62.73 ¤ 1.67 0.02707
EXPE 4/23/17 ¤ 63.75 ¤ 64.40 ¤ 63.26 ¤ 64.20 2022200 ¤ 63.58 ¤ 0.85 0.01357
EXPE 4/24/17 ¤ 64.20 ¤ 64.96 ¤ 63.46 ¤ 64.18 1489200 ¤ 63.56 -¤ 0.01 -3.1E-4
EXPE 4/25/17 ¤ 64.67 ¤ 65.22 ¤ 64.40 ¤ 64.97 4795700 ¤ 64.34 ¤ 0.78 0.0123
EXPE 4/26/17 ¤ 61.51 ¤ 61.90 ¤ 58.08 ¤ 58.56 8904800 ¤ 57.99 -¤ 6.41 -0.09866
EXPE 4/29/17 ¤ 58.73 ¤ 58.97 ¤ 55.75 ¤ 56.06 6415000 ¤ 55.52 -¤ 2.50 -0.04269
EXPE 4/30/17 ¤ 55.77 ¤ 57.16 ¤ 55.57 ¤ 55.84 4115000 ¤ 55.30 -¤ 0.21 -0.00392
EXPE 5/1/17 ¤ 55.97 ¤ 55.97 ¤ 54.65 ¤ 55.10 2722900 ¤ 54.57 -¤ 0.74 -0.01325
EXPE 5/2/17 ¤ 55.56 ¤ 57.13 ¤ 55.34 ¤ 56.77 3943800 ¤ 56.22 ¤ 1.67 0.0303
EXPE 5/3/17 ¤ 57.30 ¤ 59.38 ¤ 57.11 ¤ 59.00 3871200 ¤ 58.43 ¤ 2.23 0.03928
EXPE 5/6/17 ¤ 58.96 ¤ 59.43 ¤ 58.14 ¤ 58.29 2665300 ¤ 57.73 -¤ 0.71 -0.01203
EXPE 5/7/17 ¤ 58.48 ¤ 58.66 ¤ 56.95 ¤ 57.07 3966700 ¤ 56.52 -¤ 1.22 -0.02092
EXPE 5/8/17 ¤ 57.13 ¤ 58.05 ¤ 56.85 ¤ 57.18 3387200 ¤ 56.63 ¤ 0.10 0.00192
EXPE 5/9/17 ¤ 57.32 ¤ 57.68 ¤ 55.50 ¤ 55.97 4438300 ¤ 55.43 -¤ 1.21 -0.02116
EXPE 5/10/17 ¤ 56.40 ¤ 59.15 ¤ 56.26 ¤ 58.87 5054700 ¤ 58.30 ¤ 2.90 0.05181
EXPE 5/13/17 ¤ 58.48 ¤ 59.57 ¤ 58.21 ¤ 59.43 2672400 ¤ 58.85 ¤ 0.56 0.00951
EXPE 5/14/17 ¤ 59.67 ¤ 60.83 ¤ 59.60 ¤ 60.76 3780700 ¤ 60.17 ¤ 1.33 0.02237
EXPE 5/15/17 ¤ 60.60 ¤ 61.51 ¤ 60.29 ¤ 60.73 3404100 ¤ 60.14 -¤ 0.03 -4.9E-4
EXPE 5/16/17 ¤ 60.25 ¤ 60.55 ¤ 57.85 ¤ 57.90 4312400 ¤ 57.34 -¤ 2.83 -0.04659
EXPE 5/17/17 ¤ 58.49 ¤ 58.93 ¤ 57.36 ¤ 58.10 3775600 ¤ 57.54 ¤ 0.20 0.00345
EXPE 5/20/17 ¤ 58.66 ¤ 58.80 ¤ 57.17 ¤ 58.00 4061000 ¤ 57.44 -¤ 0.10 -0.00172
EXPE 5/21/17 ¤ 57.83 ¤ 58.45 ¤ 57.60 ¤ 58.01 2775400 ¤ 57.45 ¤ 0.00 1.7E-4
EXPE 5/22/17 ¤ 58.01 ¤ 58.26 ¤ 57.25 ¤ 57.68 4652900 ¤ 57.12 -¤ 0.32 -0.00568
EXPE 5/23/17 ¤ 57.13 ¤ 58.56 ¤ 56.91 ¤ 58.21 3630600 ¤ 57.65 ¤ 0.53 0.00918
EXPE 5/24/17 ¤ 57.70 ¤ 59.12 ¤ 57.68 ¤ 59.04 1719900 ¤ 58.47 ¤ 0.82 0.01425
EXPE 5/28/17 ¤ 59.69 ¤ 60.10 ¤ 58.86 ¤ 58.97 2488600 ¤ 58.53 -¤ 0.07 -0.00118
EXPE 5/29/17 ¤ 58.57 ¤ 59.13 ¤ 57.43 ¤ 57.46 1932000 ¤ 57.03 -¤ 1.51 -0.0256
EXPE 5/30/17 ¤ 57.43 ¤ 58.50 ¤ 57.36 ¤ 57.49 2126600 ¤ 57.06 ¤ 0.03 5.2E-4
EXPE 5/31/17 ¤ 57.34 ¤ 58.06 ¤ 57.25 ¤ 57.51 1968700 ¤ 57.08 ¤ 0.01 3.4E-4
EXPE 6/3/17 ¤ 57.52 ¤ 58.15 ¤ 56.97 ¤ 57.51 2316600 ¤ 57.08 ¤ 0.00 0.0
EXPE 6/4/17 ¤ 57.09 ¤ 57.46 ¤ 55.74 ¤ 56.13 2595600 ¤ 55.71 -¤ 1.38 -0.02399
EXPE 6/5/17 ¤ 56.01 ¤ 56.18 ¤ 54.78 ¤ 54.96 2432700 ¤ 54.55 -¤ 1.17 -0.02084
EXPE 6/6/17 ¤ 55.07 ¤ 55.70 ¤ 54.39 ¤ 55.60 2059000 ¤ 55.18 ¤ 0.64 0.01164
EXPE 6/7/17 ¤ 55.86 ¤ 56.20 ¤ 55.37 ¤ 55.84 1774600 ¤ 55.42 ¤ 0.24 0.00431
EXPE 6/10/17 ¤ 55.86 ¤ 57.06 ¤ 55.86 ¤ 56.74 1343500 ¤ 56.31 ¤ 0.89 0.01611
EXPE 6/11/17 ¤ 56.04 ¤ 56.84 ¤ 55.72 ¤ 55.84 1105100 ¤ 55.42 -¤ 0.89 -0.01586
EXPE 6/12/17 ¤ 56.23 ¤ 57.27 ¤ 56.23 ¤ 56.37 2479000 ¤ 55.95 ¤ 0.52 0.00949
EXPE 6/13/17 ¤ 56.27 ¤ 58.30 ¤ 56.11 ¤ 58.15 2150000 ¤ 57.71 ¤ 1.78 0.03157
EXPE 6/14/17 ¤ 58.00 ¤ 58.76 ¤ 57.49 ¤ 58.01 2718300 ¤ 57.58 -¤ 0.14 -0.0024
EXPE 6/17/17 ¤ 58.34 ¤ 59.19 ¤ 58.08 ¤ 59.13 1832200 ¤ 58.69 ¤ 1.12 0.0193
EXPE 6/18/17 ¤ 59.32 ¤ 60.95 ¤ 59.26 ¤ 60.64 3047200 ¤ 60.19 ¤ 1.51 0.02553
EXPE 6/19/17 ¤ 61.00 ¤ 61.08 ¤ 59.81 ¤ 60.49 2607600 ¤ 60.04 -¤ 0.14 -0.00247
EXPE 6/20/17 ¤ 59.78 ¤ 60.51 ¤ 59.49 ¤ 59.70 2097800 ¤ 59.25 -¤ 0.78 -0.01306
EXPE 6/21/17 ¤ 59.99 ¤ 60.24 ¤ 58.53 ¤ 58.83 3060400 ¤ 58.39 -¤ 0.87 -0.01457
EXPE 6/24/17 ¤ 58.42 ¤ 58.61 ¤ 56.06 ¤ 56.99 3027600 ¤ 56.56 -¤ 1.84 -0.03127
EXPE 6/25/17 ¤ 57.59 ¤ 58.05 ¤ 56.73 ¤ 57.12 1660800 ¤ 56.69 ¤ 0.12 0.00228
EXPE 6/26/17 ¤ 57.76 ¤ 58.01 ¤ 57.40 ¤ 57.91 1679100 ¤ 57.48 ¤ 0.78 0.01383
EXPE 6/27/17 ¤ 58.22 ¤ 60.09 ¤ 58.22 ¤ 59.92 2147600 ¤ 59.47 ¤ 2.01 0.0347
EXPE 6/28/17 ¤ 59.44 ¤ 60.72 ¤ 59.03 ¤ 60.15 4310100 ¤ 59.70 ¤ 0.22 0.00383
EXPE 7/1/17 ¤ 60.32 ¤ 62.54 ¤ 60.08 ¤ 62.11 2870000 ¤ 61.64 ¤ 1.96 0.03258
EXPE 7/2/17 ¤ 62.11 ¤ 62.53 ¤ 61.09 ¤ 61.69 1552100 ¤ 61.23 -¤ 0.42 -0.00676
EXPE 7/3/17 ¤ 61.18 ¤ 62.04 ¤ 61.17 ¤ 61.68 911300 ¤ 61.22 ¤ 0.00 -1.6E-4
EXPE 7/5/17 ¤ 62.46 ¤ 62.92 ¤ 61.71 ¤ 62.88 937600 ¤ 62.41 ¤ 1.20 0.01945
EXPE 7/8/17 ¤ 63.02 ¤ 63.47 ¤ 62.00 ¤ 62.40 1868400 ¤ 61.93 -¤ 0.48 -0.00763
EXPE 7/9/17 ¤ 63.09 ¤ 63.32 ¤ 62.64 ¤ 63.02 1951500 ¤ 62.55 ¤ 0.62 0.00993
EXPE 7/10/17 ¤ 62.72 ¤ 63.22 ¤ 62.28 ¤ 63.22 1290700 ¤ 62.75 ¤ 0.19 0.00317
EXPE 7/11/17 ¤ 63.81 ¤ 63.99 ¤ 62.54 ¤ 63.08 2272800 ¤ 62.61 -¤ 0.14 -0.00221
EXPE 7/12/17 ¤ 63.24 ¤ 63.94 ¤ 62.97 ¤ 63.75 1465300 ¤ 63.27 ¤ 0.67 0.01062
EXPE 7/15/17 ¤ 63.75 ¤ 64.39 ¤ 63.23 ¤ 64.34 1097500 ¤ 63.86 ¤ 0.59 0.00925
EXPE 7/16/17 ¤ 64.51 ¤ 65.34 ¤ 63.95 ¤ 64.50 2592600 ¤ 64.02 ¤ 0.15 0.00248
EXPE 7/17/17 ¤ 64.21 ¤ 65.31 ¤ 64.21 ¤ 65.10 1438000 ¤ 64.61 ¤ 0.59 0.0093
EXPE 7/18/17 ¤ 64.85 ¤ 66.14 ¤ 64.85 ¤ 65.52 1621300 ¤ 65.03 ¤ 0.42 0.00645
EXPE 7/19/17 ¤ 65.49 ¤ 65.49 ¤ 64.13 ¤ 64.43 2876100 ¤ 63.95 -¤ 1.08 -0.01663
EXPE 7/22/17 ¤ 64.93 ¤ 64.93 ¤ 63.62 ¤ 63.95 1855400 ¤ 63.47 -¤ 0.48 -0.00744
EXPE 7/23/17 ¤ 64.34 ¤ 64.77 ¤ 63.63 ¤ 63.78 3565600 ¤ 63.30 -¤ 0.17 -0.00265
EXPE 7/24/17 ¤ 64.13 ¤ 64.64 ¤ 63.45 ¤ 63.78 2650800 ¤ 63.30 ¤ 0.00 0.0
EXPE 7/25/17 ¤ 64.47 ¤ 65.95 ¤ 63.72 ¤ 65.00 9929800 ¤ 64.51 ¤ 1.22 0.01912
EXPE 7/26/17 ¤ 50.00 ¤ 50.90 ¤ 47.09 ¤ 47.20 28259700 ¤ 46.85 -¤ 17.80 -0.27384
EXPE 7/29/17 ¤ 47.98 ¤ 48.16 ¤ 45.75 ¤ 46.03 12644800 ¤ 45.69 -¤ 1.17 -0.02478
EXPE 7/30/17 ¤ 46.25 ¤ 47.69 ¤ 45.80 ¤ 47.49 8095900 ¤ 47.13 ¤ 1.46 0.03171
EXPE 7/31/17 ¤ 47.75 ¤ 48.22 ¤ 47.02 ¤ 47.13 5098200 ¤ 46.78 -¤ 0.35 -0.00758
EXPE 8/1/17 ¤ 47.60 ¤ 47.85 ¤ 47.12 ¤ 47.20 3755700 ¤ 46.85 ¤ 0.07 0.00148
EXPE 8/2/17 ¤ 47.25 ¤ 48.18 ¤ 47.06 ¤ 48.17 4207000 ¤ 47.81 ¤ 0.96 0.02055
EXPE 8/5/17 ¤ 48.35 ¤ 49.95 ¤ 48.01 ¤ 49.69 6839200 ¤ 49.32 ¤ 1.52 0.03155
EXPE 8/6/17 ¤ 50.66 ¤ 52.17 ¤ 50.40 ¤ 50.97 9019900 ¤ 50.59 ¤ 1.28 0.02575
EXPE 8/7/17 ¤ 50.76 ¤ 50.96 ¤ 49.45 ¤ 50.80 5061800 ¤ 50.42 -¤ 0.17 -0.00333
EXPE 8/8/17 ¤ 51.18 ¤ 51.39 ¤ 50.42 ¤ 50.90 3231000 ¤ 50.52 ¤ 0.10 0.00196
EXPE 8/9/17 ¤ 51.30 ¤ 51.69 ¤ 50.08 ¤ 50.68 3152800 ¤ 50.30 -¤ 0.21 -0.00432
EXPE 8/12/17 ¤ 50.61 ¤ 50.85 ¤ 49.59 ¤ 49.67 3352700 ¤ 49.30 -¤ 1.01 -0.01992
EXPE 8/13/17 ¤ 49.93 ¤ 49.98 ¤ 49.16 ¤ 49.38 2169100 ¤ 49.01 -¤ 0.28 -0.00583
EXPE 8/14/17 ¤ 49.37 ¤ 49.67 ¤ 48.76 ¤ 48.79 3839200 ¤ 48.42 -¤ 0.59 -0.01194
EXPE 8/15/17 ¤ 48.38 ¤ 48.69 ¤ 47.26 ¤ 47.77 4104600 ¤ 47.41 -¤ 1.02 -0.0209
EXPE 8/16/17 ¤ 47.59 ¤ 48.10 ¤ 47.19 ¤ 47.39 2785700 ¤ 47.04 -¤ 0.38 -0.00795
EXPE 8/19/17 ¤ 47.20 ¤ 47.34 ¤ 46.78 ¤ 46.84 1737200 ¤ 46.49 -¤ 0.54 -0.0116
EXPE 8/20/17 ¤ 46.64 ¤ 47.79 ¤ 46.28 ¤ 47.60 1940800 ¤ 47.24 ¤ 0.75 0.01622
EXPE 8/21/17 ¤ 47.50 ¤ 47.52 ¤ 45.69 ¤ 45.70 5322300 ¤ 45.36 -¤ 1.90 -0.03991
EXPE 8/22/17 ¤ 45.95 ¤ 46.57 ¤ 45.88 ¤ 46.47 2093800 ¤ 46.12 ¤ 0.76 0.01684
EXPE 8/23/17 ¤ 49.85 ¤ 51.31 ¤ 48.77 ¤ 48.84 10149100 ¤ 48.47 ¤ 2.37 0.051
EXPE 8/26/17 ¤ 48.80 ¤ 48.85 ¤ 47.06 ¤ 47.20 4206700 ¤ 46.99 -¤ 1.64 -0.03357
EXPE 8/27/17 ¤ 46.64 ¤ 47.70 ¤ 46.63 ¤ 46.96 3416900 ¤ 46.75 -¤ 0.24 -0.00508
EXPE 8/28/17 ¤ 47.02 ¤ 47.40 ¤ 46.68 ¤ 47.00 2330600 ¤ 46.79 ¤ 0.03 8.5E-4
EXPE 8/29/17 ¤ 46.73 ¤ 47.75 ¤ 46.72 ¤ 47.09 1781300 ¤ 46.88 ¤ 0.09 0.00191
EXPE 8/30/17 ¤ 47.09 ¤ 47.70 ¤ 46.68 ¤ 46.76 1775600 ¤ 46.55 -¤ 0.33 -0.007
EXPE 9/3/17 ¤ 47.40 ¤ 47.83 ¤ 47.01 ¤ 47.27 2171900 ¤ 47.06 ¤ 0.51 0.0109
EXPE 9/4/17 ¤ 47.42 ¤ 49.12 ¤ 47.34 ¤ 48.91 3431600 ¤ 48.69 ¤ 1.63 0.03469
EXPE 9/5/17 ¤ 48.91 ¤ 49.13 ¤ 48.01 ¤ 48.18 2585700 ¤ 47.97 -¤ 0.72 -0.01492
EXPE 9/6/17 ¤ 48.43 ¤ 50.09 ¤ 48.17 ¤ 49.68 4194100 ¤ 49.46 ¤ 1.50 0.03113
EXPE 9/9/17 ¤ 50.76 ¤ 51.55 ¤ 50.53 ¤ 50.64 5147900 ¤ 50.42 ¤ 0.96 0.01932
EXPE 9/10/17 ¤ 50.83 ¤ 52.49 ¤ 50.83 ¤ 51.84 4634600 ¤ 51.61 ¤ 1.20 0.02369
EXPE 9/11/17 ¤ 51.55 ¤ 52.50 ¤ 51.50 ¤ 52.09 3976400 ¤ 51.86 ¤ 0.25 0.00482
EXPE 9/12/17 ¤ 52.04 ¤ 52.50 ¤ 51.06 ¤ 51.18 3606900 ¤ 50.95 -¤ 0.91 -0.01746
EXPE 9/13/17 ¤ 51.21 ¤ 51.45 ¤ 50.71 ¤ 51.19 2190500 ¤ 50.96 ¤ 0.00 1.9E-4
EXPE 9/16/17 ¤ 51.82 ¤ 52.84 ¤ 51.77 ¤ 52.42 4292300 ¤ 52.19 ¤ 1.23 0.02402
EXPE 9/17/17 ¤ 52.75 ¤ 53.66 ¤ 52.24 ¤ 52.26 3860100 ¤ 52.03 -¤ 0.16 -0.00305
EXPE 9/18/17 ¤ 52.13 ¤ 53.59 ¤ 51.53 ¤ 53.47 4296000 ¤ 53.23 ¤ 1.21 0.02315
EXPE 9/19/17 ¤ 53.65 ¤ 53.82 ¤ 52.67 ¤ 53.12 3515200 ¤ 52.88 -¤ 0.35 -0.00654
EXPE 9/20/17 ¤ 53.30 ¤ 54.03 ¤ 52.79 ¤ 52.82 6033000 ¤ 52.59 -¤ 0.29 -0.00564
EXPE 9/23/17 ¤ 52.64 ¤ 53.17 ¤ 51.81 ¤ 51.86 2802100 ¤ 51.63 -¤ 0.96 -0.01817
EXPE 9/24/17 ¤ 51.77 ¤ 52.44 ¤ 51.39 ¤ 52.19 3012100 ¤ 51.96 ¤ 0.32 0.00636
EXPE 9/25/17 ¤ 52.48 ¤ 52.53 ¤ 51.50 ¤ 51.59 1788200 ¤ 51.36 -¤ 0.59 -0.01149
EXPE 9/26/17 ¤ 51.66 ¤ 52.45 ¤ 51.12 ¤ 52.02 2012200 ¤ 51.79 ¤ 0.43 0.00833
EXPE 9/27/17 ¤ 51.84 ¤ 52.30 ¤ 51.25 ¤ 52.21 2880600 ¤ 51.98 ¤ 0.18 0.00365
EXPE 9/30/17 ¤ 51.54 ¤ 52.34 ¤ 51.42 ¤ 51.81 2621800 ¤ 51.58 -¤ 0.39 -0.00766
EXPE 10/1/17 ¤ 51.69 ¤ 52.89 ¤ 51.69 ¤ 52.86 2179200 ¤ 52.63 ¤ 1.05 0.02026
EXPE 10/2/17 ¤ 52.51 ¤ 54.12 ¤ 52.50 ¤ 53.46 3287200 ¤ 53.22 ¤ 0.60 0.01135
EXPE 10/3/17 ¤ 53.40 ¤ 53.80 ¤ 52.06 ¤ 52.15 2173300 ¤ 51.92 -¤ 1.31 -0.0245
EXPE 10/4/17 ¤ 52.07 ¤ 52.26 ¤ 51.48 ¤ 51.67 3586900 ¤ 51.44 -¤ 0.47 -0.0092
EXPE 10/7/17 ¤ 51.39 ¤ 52.31 ¤ 51.13 ¤ 51.77 2288900 ¤ 51.54 ¤ 0.10 0.00193
EXPE 10/8/17 ¤ 51.67 ¤ 51.95 ¤ 49.71 ¤ 50.63 4302300 ¤ 50.41 -¤ 1.14 -0.02202
EXPE 10/9/17 ¤ 50.62 ¤ 50.69 ¤ 48.85 ¤ 49.99 4059700 ¤ 49.77 -¤ 0.64 -0.01264
EXPE 10/10/17 ¤ 50.63 ¤ 51.69 ¤ 50.58 ¤ 51.39 2664600 ¤ 51.16 ¤ 1.40 0.028
EXPE 10/11/17 ¤ 51.32 ¤ 51.95 ¤ 51.03 ¤ 51.73 2269500 ¤ 51.50 ¤ 0.33 0.00661
EXPE 10/14/17 ¤ 49.75 ¤ 49.83 ¤ 47.26 ¤ 48.51 13257700 ¤ 48.29 -¤ 3.22 -0.06224
EXPE 10/15/17 ¤ 48.41 ¤ 48.50 ¤ 47.49 ¤ 47.89 6077200 ¤ 47.68 -¤ 0.61 -0.01278
EXPE 10/16/17 ¤ 48.34 ¤ 48.62 ¤ 47.67 ¤ 47.90 3651900 ¤ 47.69 ¤ 0.00 2.0E-4
EXPE 10/17/17 ¤ 47.70 ¤ 48.33 ¤ 47.42 ¤ 48.21 2747700 ¤ 48.00 ¤ 0.31 0.00647
EXPE 10/18/17 ¤ 48.39 ¤ 48.96 ¤ 47.91 ¤ 48.43 2981200 ¤ 48.22 ¤ 0.21 0.00456
EXPE 10/21/17 ¤ 48.45 ¤ 48.66 ¤ 47.95 ¤ 48.19 2959700 ¤ 47.98 -¤ 0.24 -0.00495
EXPE 10/22/17 ¤ 48.47 ¤ 49.07 ¤ 48.13 ¤ 48.91 3625800 ¤ 48.69 ¤ 0.71 0.01494
EXPE 10/23/17 ¤ 49.42 ¤ 50.20 ¤ 48.99 ¤ 49.20 4201300 ¤ 48.98 ¤ 0.29 0.00592
EXPE 10/24/17 ¤ 48.90 ¤ 50.55 ¤ 48.53 ¤ 50.50 3085200 ¤ 50.28 ¤ 1.30 0.02642
EXPE 10/25/17 ¤ 50.83 ¤ 51.21 ¤ 50.12 ¤ 50.45 1826900 ¤ 50.23 -¤ 0.04 -9.9E-4
EXPE 10/28/17 ¤ 50.53 ¤ 50.86 ¤ 49.80 ¤ 49.93 3029600 ¤ 49.71 -¤ 0.52 -0.0103
EXPE 10/29/17 ¤ 50.16 ¤ 50.88 ¤ 50.05 ¤ 50.68 3729200 ¤ 50.46 ¤ 0.75 0.01502
EXPE 10/30/17 ¤ 50.80 ¤ 51.00 ¤ 49.73 ¤ 49.96 7170700 ¤ 49.74 -¤ 0.71 -0.0142
EXPE 10/31/17 ¤ 58.61 ¤ 59.89 ¤ 57.63 ¤ 58.97 16006300 ¤ 58.71 ¤ 9.01 0.18034
EXPE 11/1/17 ¤ 58.98 ¤ 60.19 ¤ 58.21 ¤ 60.11 5497600 ¤ 59.84 ¤ 1.14 0.01933
EXPE 11/4/17 ¤ 60.08 ¤ 60.88 ¤ 59.29 ¤ 60.24 3588500 ¤ 59.97 ¤ 0.13 0.00216
EXPE 11/5/17 ¤ 60.07 ¤ 60.32 ¤ 59.27 ¤ 59.58 3593100 ¤ 59.32 -¤ 0.66 -0.01095
EXPE 11/6/17 ¤ 59.57 ¤ 59.95 ¤ 59.15 ¤ 59.81 2665600 ¤ 59.54 ¤ 0.23 0.00386
EXPE 11/7/17 ¤ 59.82 ¤ 60.49 ¤ 58.10 ¤ 58.91 3106300 ¤ 58.65 -¤ 0.90 -0.01504
EXPE 11/8/17 ¤ 59.16 ¤ 60.69 ¤ 59.10 ¤ 59.88 2491700 ¤ 59.61 ¤ 0.97 0.01646
EXPE 11/11/17 ¤ 59.61 ¤ 61.33 ¤ 59.12 ¤ 61.25 2417300 ¤ 60.98 ¤ 1.37 0.02287
EXPE 11/12/17 ¤ 61.31 ¤ 62.06 ¤ 60.57 ¤ 62.02 2357600 ¤ 61.75 ¤ 0.77 0.01257
EXPE 11/13/17 ¤ 61.68 ¤ 61.81 ¤ 61.15 ¤ 61.72 1980700 ¤ 61.45 -¤ 0.30 -0.00483
EXPE 11/14/17 ¤ 61.65 ¤ 61.75 ¤ 60.62 ¤ 61.04 1828400 ¤ 60.77 -¤ 0.68 -0.01101
EXPE 11/15/17 ¤ 61.23 ¤ 61.49 ¤ 60.84 ¤ 61.19 1783100 ¤ 60.92 ¤ 0.14 0.00245
EXPE 11/18/17 ¤ 61.24 ¤ 62.00 ¤ 60.89 ¤ 61.05 2053400 ¤ 60.78 -¤ 0.14 -0.00228
EXPE 11/19/17 ¤ 60.76 ¤ 61.17 ¤ 60.21 ¤ 60.70 2005200 ¤ 60.58 -¤ 0.34 -0.00573
EXPE 11/20/17 ¤ 61.48 ¤ 62.30 ¤ 60.71 ¤ 61.11 2716100 ¤ 60.99 ¤ 0.40 0.00675
EXPE 11/21/17 ¤ 61.12 ¤ 62.66 ¤ 61.11 ¤ 62.59 2023400 ¤ 62.47 ¤ 1.48 0.02421
EXPE 11/22/17 ¤ 62.71 ¤ 62.71 ¤ 61.85 ¤ 62.05 1882900 ¤ 61.93 -¤ 0.54 -0.00862
EXPE 11/25/17 ¤ 62.21 ¤ 62.55 ¤ 61.30 ¤ 61.39 1559300 ¤ 61.27 -¤ 0.65 -0.01063
EXPE 11/26/17 ¤ 61.18 ¤ 62.80 ¤ 61.16 ¤ 62.33 1954800 ¤ 62.21 ¤ 0.93 0.01531
EXPE 11/27/17 ¤ 62.55 ¤ 63.86 ¤ 62.55 ¤ 63.30 1537800 ¤ 63.17 ¤ 0.96 0.01556
EXPE 11/29/17 ¤ 63.21 ¤ 64.20 ¤ 63.20 ¤ 63.69 1056500 ¤ 63.56 ¤ 0.39 0.00616
EXPE 12/2/17 ¤ 63.60 ¤ 63.77 ¤ 62.38 ¤ 62.61 1457000 ¤ 62.49 -¤ 1.08 -0.01695
EXPE 12/3/17 ¤ 62.04 ¤ 62.88 ¤ 62.03 ¤ 62.56 1231600 ¤ 62.44 -¤ 0.04 -7.9E-4
EXPE 12/4/17 ¤ 62.16 ¤ 63.15 ¤ 61.92 ¤ 62.84 1398000 ¤ 62.72 ¤ 0.28 0.00447
EXPE 12/5/17 ¤ 62.67 ¤ 63.87 ¤ 62.39 ¤ 63.58 1999500 ¤ 63.45 ¤ 0.73 0.01177
EXPE 12/6/17 ¤ 64.16 ¤ 64.23 ¤ 63.38 ¤ 63.48 1523100 ¤ 63.35 -¤ 0.10 -0.00157
EXPE 12/9/17 ¤ 63.62 ¤ 64.13 ¤ 63.27 ¤ 63.50 1093400 ¤ 63.37 ¤ 0.02 3.1E-4
EXPE 12/10/17 ¤ 63.25 ¤ 64.01 ¤ 63.19 ¤ 63.20 1245300 ¤ 63.07 -¤ 0.29 -0.00472
EXPE 12/11/17 ¤ 63.04 ¤ 63.39 ¤ 62.16 ¤ 62.31 2108200 ¤ 62.19 -¤ 0.89 -0.01408
EXPE 12/12/17 ¤ 62.38 ¤ 62.75 ¤ 62.10 ¤ 62.54 2368400 ¤ 62.42 ¤ 0.22 0.00369
EXPE 12/13/17 ¤ 62.94 ¤ 63.67 ¤ 62.29 ¤ 62.73 1141600 ¤ 62.61 ¤ 0.18 0.00303
EXPE 12/16/17 ¤ 63.49 ¤ 66.99 ¤ 63.28 ¤ 65.88 4400600 ¤ 65.75 ¤ 3.15 0.05021
EXPE 12/17/17 ¤ 65.96 ¤ 66.55 ¤ 65.29 ¤ 66.39 1829000 ¤ 66.26 ¤ 0.51 0.00774
EXPE 12/18/17 ¤ 66.64 ¤ 67.61 ¤ 65.46 ¤ 67.55 2010200 ¤ 67.42 ¤ 1.16 0.01747
EXPE 12/19/17 ¤ 67.71 ¤ 67.79 ¤ 66.51 ¤ 66.80 1482400 ¤ 66.67 -¤ 0.75 -0.0111
EXPE 12/20/17 ¤ 68.16 ¤ 68.21 ¤ 67.25 ¤ 67.61 3162100 ¤ 67.48 ¤ 0.81 0.01212
EXPE 12/23/17 ¤ 67.99 ¤ 68.76 ¤ 67.62 ¤ 68.68 1092900 ¤ 68.54 ¤ 1.07 0.01582
EXPE 12/24/17 ¤ 68.62 ¤ 68.79 ¤ 68.00 ¤ 68.50 462900 ¤ 68.36 -¤ 0.18 -0.00262
EXPE 12/26/17 ¤ 68.56 ¤ 69.34 ¤ 68.48 ¤ 69.03 602100 ¤ 68.89 ¤ 0.53 0.00773
EXPE 12/27/17 ¤ 68.97 ¤ 69.45 ¤ 68.51 ¤ 68.76 831300 ¤ 68.62 -¤ 0.26 -0.00391
EXPE 12/30/17 ¤ 69.00 ¤ 69.33 ¤ 68.34 ¤ 68.84 932500 ¤ 68.70 ¤ 0.07 0.00116
EXPE 12/31/17 ¤ 68.91 ¤ 69.76 ¤ 68.81 ¤ 69.66 1183600 ¤ 69.52 ¤ 0.81 0.01191
EXPE 1/2/18 ¤ 69.08 ¤ 69.69 ¤ 68.56 ¤ 69.21 1398900 ¤ 69.07 -¤ 0.45 -0.00645
EXPE 1/3/18 ¤ 69.22 ¤ 69.72 ¤ 68.82 ¤ 69.20 1315500 ¤ 69.06 ¤ 0.00 -1.4E-4
EXPE 1/6/18 ¤ 69.13 ¤ 69.20 ¤ 67.71 ¤ 68.96 1680900 ¤ 68.82 -¤ 0.24 -0.00346
EXPE 1/7/18 ¤ 69.26 ¤ 71.72 ¤ 69.08 ¤ 71.45 2951200 ¤ 71.31 ¤ 2.49 0.0361
EXPE 1/8/18 ¤ 71.45 ¤ 72.19 ¤ 70.10 ¤ 70.31 2458800 ¤ 70.17 -¤ 1.14 -0.01595
EXPE 1/9/18 ¤ 70.59 ¤ 70.84 ¤ 69.10 ¤ 69.55 1471600 ¤ 69.41 -¤ 0.76 -0.0108
EXPE 1/10/18 ¤ 69.82 ¤ 70.40 ¤ 68.91 ¤ 69.60 1406500 ¤ 69.46 ¤ 0.04 7.1E-4
EXPE 1/13/18 ¤ 69.65 ¤ 70.23 ¤ 67.47 ¤ 67.87 2339200 ¤ 67.74 -¤ 1.72 -0.02485
EXPE 1/14/18 ¤ 68.18 ¤ 69.65 ¤ 68.05 ¤ 69.33 1866400 ¤ 69.19 ¤ 1.45 0.02151
EXPE 1/15/18 ¤ 69.54 ¤ 70.77 ¤ 69.22 ¤ 69.42 1986800 ¤ 69.28 ¤ 0.09 0.00129
EXPE 1/16/18 ¤ 69.05 ¤ 69.55 ¤ 67.78 ¤ 68.48 1914100 ¤ 68.34 -¤ 0.93 -0.01354
EXPE 1/17/18 ¤ 69.51 ¤ 72.05 ¤ 69.45 ¤ 70.69 3305700 ¤ 70.55 ¤ 2.20 0.03227
EXPE 1/21/18 ¤ 68.17 ¤ 68.30 ¤ 65.14 ¤ 67.67 7071000 ¤ 67.54 -¤ 3.02 -0.04272
EXPE 1/22/18 ¤ 67.74 ¤ 68.18 ¤ 66.47 ¤ 67.06 2703100 ¤ 66.93 -¤ 0.60 -0.00901
EXPE 1/23/18 ¤ 66.20 ¤ 67.81 ¤ 66.04 ¤ 66.50 2054100 ¤ 66.37 -¤ 0.56 -0.00835
EXPE 1/24/18 ¤ 65.93 ¤ 66.49 ¤ 65.26 ¤ 66.30 2167100 ¤ 66.17 -¤ 0.20 -0.003
EXPE 1/27/18 ¤ 66.35 ¤ 66.87 ¤ 64.19 ¤ 65.46 1964200 ¤ 65.33 -¤ 0.84 -0.01266
EXPE 1/28/18 ¤ 65.48 ¤ 67.25 ¤ 65.44 ¤ 66.95 1355300 ¤ 66.82 ¤ 1.49 0.02276
EXPE 1/29/18 ¤ 66.27 ¤ 66.66 ¤ 64.90 ¤ 65.47 1838800 ¤ 65.34 -¤ 1.48 -0.0221
EXPE 1/30/18 ¤ 65.90 ¤ 66.28 ¤ 65.41 ¤ 65.52 2014600 ¤ 65.39 ¤ 0.04 7.6E-4
EXPE 1/31/18 ¤ 64.50 ¤ 65.54 ¤ 64.32 ¤ 64.98 2207800 ¤ 64.85 -¤ 0.53 -0.00824
EXPE 2/3/18 ¤ 65.07 ¤ 65.27 ¤ 62.76 ¤ 63.27 2424700 ¤ 63.14 -¤ 1.71 -0.02631
EXPE 2/4/18 ¤ 63.99 ¤ 64.50 ¤ 63.06 ¤ 63.97 2369700 ¤ 63.84 ¤ 0.69 0.01106
EXPE 2/5/18 ¤ 63.85 ¤ 64.20 ¤ 62.91 ¤ 63.93 2319200 ¤ 63.80 -¤ 0.03 -6.2E-4
EXPE 2/6/18 ¤ 63.82 ¤ 65.67 ¤ 63.61 ¤ 65.14 5379800 ¤ 65.01 ¤ 1.21 0.01892
EXPE 2/7/18 ¤ 74.00 ¤ 75.45 ¤ 72.44 ¤ 74.45 9089600 ¤ 74.30 ¤ 9.31 0.14292
EXPE 2/10/18 ¤ 74.21 ¤ 75.25 ¤ 73.50 ¤ 74.32 2253600 ¤ 74.17 -¤ 0.13 -0.00174
EXPE 2/11/18 ¤ 75.04 ¤ 76.44 ¤ 74.58 ¤ 74.79 2406800 ¤ 74.64 ¤ 0.47 0.00632
EXPE 2/12/18 ¤ 75.39 ¤ 76.27 ¤ 74.85 ¤ 75.86 1907900 ¤ 75.71 ¤ 1.06 0.0143
EXPE 2/13/18 ¤ 75.00 ¤ 78.27 ¤ 74.76 ¤ 76.69 2521000 ¤ 76.54 ¤ 0.82 0.01094
EXPE 2/14/18 ¤ 76.47 ¤ 77.63 ¤ 76.11 ¤ 77.13 1776600 ¤ 76.98 ¤ 0.43 0.00573
EXPE 2/18/18 ¤ 77.33 ¤ 78.06 ¤ 76.15 ¤ 78.02 1814900 ¤ 77.87 ¤ 0.89 0.01153
EXPE 2/19/18 ¤ 78.00 ¤ 80.68 ¤ 77.55 ¤ 79.62 3661800 ¤ 79.46 ¤ 1.60 0.0205
EXPE 2/20/18 ¤ 79.32 ¤ 80.10 ¤ 78.72 ¤ 79.71 2322000 ¤ 79.55 ¤ 0.08 0.00113
EXPE 2/21/18 ¤ 80.66 ¤ 81.78 ¤ 79.82 ¤ 79.99 2143000 ¤ 79.83 ¤ 0.28 0.00351
EXPE 2/24/18 ¤ 79.61 ¤ 80.20 ¤ 79.16 ¤ 79.26 1571200 ¤ 79.10 -¤ 0.72 -0.00912
EXPE 2/25/18 ¤ 79.63 ¤ 80.43 ¤ 78.98 ¤ 79.44 1859900 ¤ 79.28 ¤ 0.17 0.00227
EXPE 2/26/18 ¤ 79.99 ¤ 80.36 ¤ 78.17 ¤ 78.52 1826100 ¤ 78.36 -¤ 0.92 -0.01158
EXPE 2/27/18 ¤ 78.36 ¤ 79.15 ¤ 77.98 ¤ 78.62 1254800 ¤ 78.46 ¤ 0.10 0.00127
EXPE 2/28/18 ¤ 78.03 ¤ 79.71 ¤ 77.62 ¤ 78.53 1763400 ¤ 78.37 -¤ 0.09 -0.00114
EXPE 3/3/18 ¤ 76.45 ¤ 77.85 ¤ 75.97 ¤ 76.70 2276500 ¤ 76.55 -¤ 1.83 -0.0233
EXPE 3/4/18 ¤ 77.28 ¤ 77.97 ¤ 76.82 ¤ 77.04 2623400 ¤ 76.89 ¤ 0.34 0.00443
EXPE 3/5/18 ¤ 77.17 ¤ 77.75 ¤ 75.25 ¤ 75.73 2820000 ¤ 75.58 -¤ 1.31 -0.017
EXPE 3/6/18 ¤ 75.77 ¤ 76.46 ¤ 74.59 ¤ 74.71 2469500 ¤ 74.71 -¤ 1.02 -0.01346
EXPE 3/7/18 ¤ 74.83 ¤ 75.39 ¤ 74.44 ¤ 75.19 2671900 ¤ 75.19 ¤ 0.48 0.00642
EXPE 3/10/18 ¤ 75.26 ¤ 75.80 ¤ 74.75 ¤ 75.23 2065200 ¤ 75.23 ¤ 0.04 5.3E-4
EXPE 3/11/18 ¤ 74.89 ¤ 76.45 ¤ 73.59 ¤ 74.74 2642500 ¤ 74.74 -¤ 0.49 -0.00651
F 1/3/16 ¤ 11.00 ¤ 11.25 ¤ 10.99 ¤ 11.13 45709900 ¤ 10.56 ¤ 0.37 0.03438
F 1/4/16 ¤ 11.15 ¤ 11.53 ¤ 11.07 ¤ 11.30 79725200 ¤ 10.72 ¤ 0.17 0.01527
F 1/5/16 ¤ 11.33 ¤ 11.63 ¤ 11.24 ¤ 11.59 67877500 ¤ 10.99 ¤ 0.28 0.02566
F 1/6/16 ¤ 11.74 ¤ 11.80 ¤ 11.52 ¤ 11.71 59840700 ¤ 11.11 ¤ 0.12 0.01035
F 1/9/16 ¤ 11.83 ¤ 11.95 ¤ 11.70 ¤ 11.80 53981500 ¤ 11.19 ¤ 0.08 0.00768
F 1/10/16 ¤ 12.00 ¤ 12.05 ¤ 11.63 ¤ 11.80 121750600 ¤ 11.19 ¤ 0.00 0.0
F 1/11/16 ¤ 11.74 ¤ 12.18 ¤ 11.65 ¤ 12.07 63806000 ¤ 11.45 ¤ 0.27 0.02288
F 1/12/16 ¤ 12.16 ¤ 12.18 ¤ 11.89 ¤ 12.14 48687700 ¤ 11.52 ¤ 0.07 0.00579
F 1/13/16 ¤ 12.01 ¤ 12.08 ¤ 11.84 ¤ 12.04 46366700 ¤ 11.42 -¤ 0.10 -0.00823
F 1/17/16 ¤ 12.20 ¤ 12.26 ¤ 11.96 ¤ 12.02 44398400 ¤ 11.40 -¤ 0.01 -0.00166
F 1/18/16 ¤ 12.03 ¤ 12.37 ¤ 12.00 ¤ 12.34 47102700 ¤ 11.71 ¤ 0.32 0.02662
F 1/19/16 ¤ 12.48 ¤ 12.72 ¤ 12.43 ¤ 12.61 70894200 ¤ 11.96 ¤ 0.27 0.02188
F 1/20/16 ¤ 12.55 ¤ 12.64 ¤ 12.45 ¤ 12.59 43705700 ¤ 11.94 -¤ 0.01 -0.00158
F 1/23/16 ¤ 12.69 ¤ 12.84 ¤ 12.55 ¤ 12.66 49379700 ¤ 12.01 ¤ 0.07 0.00555
F 1/24/16 ¤ 12.56 ¤ 12.86 ¤ 12.46 ¤ 12.82 45768400 ¤ 12.16 ¤ 0.16 0.01263
F 1/25/16 ¤ 12.80 ¤ 12.98 ¤ 12.70 ¤ 12.93 54021600 ¤ 12.27 ¤ 0.10 0.00858
F 1/26/16 ¤ 13.03 ¤ 13.05 ¤ 12.66 ¤ 12.79 75470700 ¤ 12.13 -¤ 0.14 -0.01082
F 1/27/16 ¤ 11.96 ¤ 12.53 ¤ 11.79 ¤ 12.21 142155300 ¤ 11.63 -¤ 0.57 -0.04534
F 1/30/16 ¤ 12.06 ¤ 12.44 ¤ 12.00 ¤ 12.29 57752600 ¤ 11.70 ¤ 0.07 0.00655
F 1/31/16 ¤ 12.47 ¤ 12.51 ¤ 12.20 ¤ 12.42 46412100 ¤ 11.83 ¤ 0.13 0.01057
F 2/1/16 ¤ 12.73 ¤ 12.75 ¤ 12.29 ¤ 12.33 71669000 ¤ 11.74 -¤ 0.08 -0.00724
F 2/2/16 ¤ 12.40 ¤ 12.43 ¤ 12.20 ¤ 12.26 48347600 ¤ 11.68 -¤ 0.07 -0.00567
F 2/3/16 ¤ 12.47 ¤ 12.84 ¤ 12.39 ¤ 12.79 78851200 ¤ 12.18 ¤ 0.52 0.04323
F 2/6/16 ¤ 12.85 ¤ 13.00 ¤ 12.71 ¤ 12.96 46363300 ¤ 12.34 ¤ 0.17 0.01329
F 2/7/16 ¤ 12.93 ¤ 12.97 ¤ 12.83 ¤ 12.88 39413500 ¤ 12.27 -¤ 0.08 -0.00617
F 2/8/16 ¤ 12.91 ¤ 12.96 ¤ 12.80 ¤ 12.84 35352500 ¤ 12.23 -¤ 0.04 -0.0031
F 2/9/16 ¤ 12.89 ¤ 12.90 ¤ 12.67 ¤ 12.69 52290500 ¤ 12.09 -¤ 0.15 -0.01168
F 2/10/16 ¤ 12.52 ¤ 12.66 ¤ 12.37 ¤ 12.44 52505500 ¤ 11.85 -¤ 0.25 -0.0197
F 2/13/16 ¤ 12.74 ¤ 12.74 ¤ 12.51 ¤ 12.54 34474400 ¤ 11.94 ¤ 0.09 0.00803
F 2/14/16 ¤ 12.46 ¤ 12.58 ¤ 12.34 ¤ 12.48 39627900 ¤ 11.89 -¤ 0.05 -0.00478
F 2/15/16 ¤ 12.47 ¤ 12.57 ¤ 12.33 ¤ 12.38 38174800 ¤ 11.79 -¤ 0.09 -0.00801
F 2/16/16 ¤ 12.38 ¤ 12.77 ¤ 12.38 ¤ 12.74 49164400 ¤ 12.13 ¤ 0.35 0.02907
F 2/17/16 ¤ 12.84 ¤ 12.88 ¤ 12.71 ¤ 12.75 30778000 ¤ 12.14 ¤ 0.00 7.8E-4
F 2/21/16 ¤ 12.74 ¤ 12.76 ¤ 12.46 ¤ 12.53 38409800 ¤ 11.93 -¤ 0.22 -0.01725
F 2/22/16 ¤ 12.49 ¤ 12.51 ¤ 12.22 ¤ 12.28 43326000 ¤ 11.70 -¤ 0.25 -0.01995
F 2/23/16 ¤ 12.27 ¤ 12.44 ¤ 12.16 ¤ 12.40 36747600 ¤ 11.81 ¤ 0.12 0.00977
F 2/24/16 ¤ 12.43 ¤ 12.46 ¤ 12.19 ¤ 12.23 31399300 ¤ 11.65 -¤ 0.17 -0.0137
F 2/27/16 ¤ 12.11 ¤ 12.36 ¤ 11.99 ¤ 12.30 38703400 ¤ 11.71 ¤ 0.07 0.00572
F 2/28/16 ¤ 12.34 ¤ 12.35 ¤ 12.20 ¤ 12.25 30789000 ¤ 11.67 -¤ 0.05 -0.00406
F 2/29/16 ¤ 12.28 ¤ 12.55 ¤ 12.25 ¤ 12.38 62093700 ¤ 11.79 ¤ 0.13 0.01061
F 3/1/16 ¤ 12.48 ¤ 12.77 ¤ 12.45 ¤ 12.66 68262000 ¤ 12.06 ¤ 0.27 0.02261
F 3/2/16 ¤ 12.74 ¤ 12.94 ¤ 12.68 ¤ 12.72 49063500 ¤ 12.11 ¤ 0.06 0.00473
F 3/5/16 ¤ 12.67 ¤ 12.68 ¤ 12.41 ¤ 12.46 28433700 ¤ 11.87 -¤ 0.26 -0.02044
F 3/6/16 ¤ 12.23 ¤ 12.25 ¤ 12.00 ¤ 12.09 57374500 ¤ 11.51 -¤ 0.37 -0.02969
F 3/7/16 ¤ 12.21 ¤ 12.30 ¤ 12.15 ¤ 12.24 28440900 ¤ 11.66 ¤ 0.15 0.0124
F 3/8/16 ¤ 12.41 ¤ 12.55 ¤ 12.32 ¤ 12.46 37099100 ¤ 11.87 ¤ 0.22 0.01797
F 3/9/16 ¤ 12.53 ¤ 12.73 ¤ 12.48 ¤ 12.58 36159300 ¤ 11.98 ¤ 0.11 0.00963
F 3/12/16 ¤ 12.57 ¤ 12.59 ¤ 12.37 ¤ 12.43 30275700 ¤ 11.84 -¤ 0.15 -0.01192
F 3/13/16 ¤ 12.48 ¤ 12.72 ¤ 12.40 ¤ 12.70 42783600 ¤ 12.10 ¤ 0.27 0.02172
F 3/14/16 ¤ 12.64 ¤ 12.90 ¤ 12.63 ¤ 12.88 47578500 ¤ 12.27 ¤ 0.18 0.01417
F 3/15/16 ¤ 12.90 ¤ 13.04 ¤ 12.83 ¤ 12.90 55286600 ¤ 12.29 ¤ 0.01 0.00155
F 3/16/16 ¤ 12.86 ¤ 12.90 ¤ 12.51 ¤ 12.51 77119600 ¤ 11.91 -¤ 0.39 -0.03023
F 3/19/16 ¤ 12.52 ¤ 12.68 ¤ 12.48 ¤ 12.63 52445700 ¤ 12.03 ¤ 0.12 0.00959
F 3/20/16 ¤ 12.48 ¤ 12.61 ¤ 12.39 ¤ 12.54 40214400 ¤ 11.94 -¤ 0.09 -0.00712
F 3/21/16 ¤ 12.59 ¤ 12.67 ¤ 12.55 ¤ 12.57 27521400 ¤ 11.97 ¤ 0.03 0.00239
F 3/22/16 ¤ 12.48 ¤ 12.54 ¤ 12.24 ¤ 12.32 50117100 ¤ 11.73 -¤ 0.25 -0.01988
F 3/23/16 ¤ 12.31 ¤ 12.37 ¤ 12.18 ¤ 12.32 44755000 ¤ 11.73 ¤ 0.00 0.0
F 3/26/16 ¤ 12.45 ¤ 12.50 ¤ 12.39 ¤ 12.48 26692200 ¤ 11.89 ¤ 0.16 0.01298
F 3/27/16 ¤ 12.51 ¤ 12.61 ¤ 12.30 ¤ 12.32 35070700 ¤ 11.73 -¤ 0.16 -0.01282
F 3/28/16 ¤ 12.35 ¤ 12.36 ¤ 12.18 ¤ 12.32 41051700 ¤ 11.73 ¤ 0.00 0.0
F 3/29/16 ¤ 12.33 ¤ 12.52 ¤ 12.24 ¤ 12.50 51039700 ¤ 11.90 ¤ 0.18 0.01461
F 3/30/16 ¤ 12.55 ¤ 12.58 ¤ 12.40 ¤ 12.48 36381000 ¤ 11.89 -¤ 0.01 -0.00159
F 4/2/16 ¤ 12.50 ¤ 12.65 ¤ 12.44 ¤ 12.62 43966900 ¤ 12.02 ¤ 0.13 0.01121
F 4/3/16 ¤ 12.71 ¤ 12.95 ¤ 12.46 ¤ 12.64 97034200 ¤ 12.04 ¤ 0.02 0.00158
F 4/4/16 ¤ 12.46 ¤ 12.52 ¤ 12.32 ¤ 12.51 51505000 ¤ 11.91 -¤ 0.13 -0.01028
F 4/5/16 ¤ 12.38 ¤ 12.58 ¤ 12.38 ¤ 12.47 37939500 ¤ 11.88 -¤ 0.03 -0.00319
F 4/9/16 ¤ 12.26 ¤ 12.29 ¤ 12.11 ¤ 12.22 42515300 ¤ 11.64 -¤ 0.25 -0.02004
F 4/10/16 ¤ 12.19 ¤ 12.28 ¤ 11.65 ¤ 11.79 77370300 ¤ 11.23 -¤ 0.43 -0.03518
F 4/11/16 ¤ 11.99 ¤ 12.02 ¤ 11.88 ¤ 11.91 34724400 ¤ 11.34 ¤ 0.12 0.01017
F 4/12/16 ¤ 11.94 ¤ 12.13 ¤ 11.86 ¤ 12.07 26988800 ¤ 11.50 ¤ 0.16 0.01343
F 4/13/16 ¤ 11.98 ¤ 12.03 ¤ 11.84 ¤ 11.92 39675000 ¤ 11.35 -¤ 0.15 -0.01242
F 4/16/16 ¤ 12.01 ¤ 12.05 ¤ 11.83 ¤ 11.88 31903500 ¤ 11.31 -¤ 0.03 -0.00335
F 4/17/16 ¤ 11.98 ¤ 12.00 ¤ 11.88 ¤ 11.91 35981200 ¤ 11.34 ¤ 0.02 0.00252
F 4/18/16 ¤ 11.81 ¤ 11.85 ¤ 11.72 ¤ 11.79 32314000 ¤ 11.23 -¤ 0.12 -0.01007
F 4/19/16 ¤ 11.81 ¤ 11.88 ¤ 11.58 ¤ 11.66 48169200 ¤ 11.10 -¤ 0.12 -0.01102
F 4/20/16 ¤ 11.71 ¤ 11.72 ¤ 11.39 ¤ 11.41 52631000 ¤ 10.87 -¤ 0.25 -0.02144
F 4/23/16 ¤ 11.15 ¤ 11.40 ¤ 11.15 ¤ 11.35 31269200 ¤ 10.81 -¤ 0.06 -0.00525
F 4/24/16 ¤ 11.61 ¤ 11.61 ¤ 11.36 ¤ 11.39 38615200 ¤ 10.85 ¤ 0.04 0.00352
F 4/25/16 ¤ 11.51 ¤ 11.75 ¤ 11.43 ¤ 11.73 45185400 ¤ 11.17 ¤ 0.34 0.02985
F 4/26/16 ¤ 11.71 ¤ 11.93 ¤ 11.67 ¤ 11.87 40889300 ¤ 11.30 ¤ 0.13 0.01193
F 4/27/16 ¤ 12.03 ¤ 12.04 ¤ 11.52 ¤ 11.60 83070300 ¤ 11.05 -¤ 0.27 -0.02274
F 4/30/16 ¤ 11.42 ¤ 11.47 ¤ 11.15 ¤ 11.28 46156300 ¤ 10.79 -¤ 0.32 -0.02758
F 5/1/16 ¤ 11.25 ¤ 11.34 ¤ 11.11 ¤ 11.23 43959200 ¤ 10.74 -¤ 0.04 -0.00443
F 5/2/16 ¤ 11.16 ¤ 11.17 ¤ 11.00 ¤ 11.10 48572900 ¤ 10.62 -¤ 0.13 -0.01157
F 5/3/16 ¤ 11.13 ¤ 11.15 ¤ 10.85 ¤ 10.92 40238400 ¤ 10.45 -¤ 0.18 -0.01621
F 5/4/16 ¤ 10.84 ¤ 10.87 ¤ 10.63 ¤ 10.67 53268400 ¤ 10.21 -¤ 0.25 -0.02289
F 5/7/16 ¤ 10.53 ¤ 10.79 ¤ 10.52 ¤ 10.66 33235200 ¤ 10.20 ¤ 0.00 -9.3E-4
F 5/8/16 ¤ 10.60 ¤ 10.64 ¤ 10.40 ¤ 10.61 46174500 ¤ 10.15 -¤ 0.05 -0.00469
F 5/9/16 ¤ 10.48 ¤ 10.81 ¤ 10.41 ¤ 10.69 54501200 ¤ 10.23 ¤ 0.08 0.00754
F 5/10/16 ¤ 10.83 ¤ 10.86 ¤ 10.66 ¤ 10.71 42526100 ¤ 10.24 ¤ 0.02 0.00187
F 5/11/16 ¤ 10.61 ¤ 10.83 ¤ 10.56 ¤ 10.58 36561300 ¤ 10.12 -¤ 0.13 -0.01213
F 5/14/16 ¤ 10.41 ¤ 10.53 ¤ 10.30 ¤ 10.32 50225200 ¤ 9.87 -¤ 0.26 -0.02457
F 5/15/16 ¤ 10.34 ¤ 10.34 ¤ 10.10 ¤ 10.15 41886500 ¤ 9.71 -¤ 0.17 -0.01647
F 5/16/16 ¤ 10.23 ¤ 10.43 ¤ 10.15 ¤ 10.16 44321300 ¤ 9.72 ¤ 0.00 9.8E-4
F 5/17/16 ¤ 10.16 ¤ 10.25 ¤ 10.01 ¤ 10.01 49648900 ¤ 9.57 -¤ 0.15 -0.01476
F 5/18/16 ¤ 10.08 ¤ 10.18 ¤ 9.96 ¤ 10.01 50572000 ¤ 9.57 ¤ 0.00 0.0
F 5/21/16 ¤ 10.02 ¤ 10.23 ¤ 10.00 ¤ 10.20 38134900 ¤ 9.76 ¤ 0.19 0.01898
F 5/22/16 ¤ 10.25 ¤ 10.40 ¤ 10.15 ¤ 10.19 44295700 ¤ 9.75 ¤ 0.00 -9.8E-4
F 5/23/16 ¤ 10.32 ¤ 10.45 ¤ 10.22 ¤ 10.41 75647800 ¤ 9.96 ¤ 0.22 0.02158
F 5/24/16 ¤ 10.50 ¤ 10.62 ¤ 10.38 ¤ 10.59 45334100 ¤ 10.13 ¤ 0.18 0.01729
F 5/25/16 ¤ 10.61 ¤ 10.68 ¤ 10.51 ¤ 10.60 30430800 ¤ 10.14 ¤ 0.00 9.4E-4
F 5/29/16 ¤ 10.69 ¤ 10.88 ¤ 10.68 ¤ 10.84 43760600 ¤ 10.37 ¤ 0.24 0.02264
F 5/30/16 ¤ 10.73 ¤ 10.75 ¤ 10.52 ¤ 10.66 44592100 ¤ 10.20 -¤ 0.18 -0.0166
F 5/31/16 ¤ 10.62 ¤ 10.68 ¤ 10.40 ¤ 10.56 54297000 ¤ 10.10 -¤ 0.09 -0.00938
F 6/1/16 ¤ 10.33 ¤ 10.37 ¤ 10.06 ¤ 10.12 68237000 ¤ 9.68 -¤ 0.44 -0.04166
F 6/4/16 ¤ 10.15 ¤ 10.18 ¤ 9.91 ¤ 10.04 57305600 ¤ 9.60 -¤ 0.08 -0.0079
F 6/5/16 ¤ 10.01 ¤ 10.24 ¤ 9.97 ¤ 10.19 38326200 ¤ 9.75 ¤ 0.15 0.01494
F 6/6/16 ¤ 10.29 ¤ 10.58 ¤ 10.27 ¤ 10.57 50458000 ¤ 10.11 ¤ 0.38 0.03729
F 6/7/16 ¤ 10.73 ¤ 10.78 ¤ 10.52 ¤ 10.55 33846100 ¤ 10.09 -¤ 0.01 -0.00189
F 6/8/16 ¤ 10.48 ¤ 10.68 ¤ 10.38 ¤ 10.66 30811600 ¤ 10.20 ¤ 0.10 0.01042
F 6/11/16 ¤ 10.77 ¤ 10.80 ¤ 10.45 ¤ 10.45 35811400 ¤ 10.00 -¤ 0.21 -0.01969
F 6/12/16 ¤ 10.47 ¤ 10.55 ¤ 10.31 ¤ 10.50 35130800 ¤ 10.04 ¤ 0.05 0.00478
F 6/13/16 ¤ 10.39 ¤ 10.49 ¤ 10.22 ¤ 10.30 53471900 ¤ 9.85 -¤ 0.19 -0.01904
F 6/14/16 ¤ 10.27 ¤ 10.45 ¤ 10.21 ¤ 10.41 37531800 ¤ 9.96 ¤ 0.10 0.01067
F 6/15/16 ¤ 10.40 ¤ 10.42 ¤ 10.26 ¤ 10.35 39442000 ¤ 9.90 -¤ 0.06 -0.00576
F 6/18/16 ¤ 10.35 ¤ 10.40 ¤ 10.26 ¤ 10.34 27361000 ¤ 9.89 ¤ 0.00 -9.6E-4
F 6/19/16 ¤ 10.37 ¤ 10.64 ¤ 10.35 ¤ 10.56 37155900 ¤ 10.10 ¤ 0.22 0.02127
F 6/20/16 ¤ 10.58 ¤ 10.74 ¤ 10.52 ¤ 10.65 40810100 ¤ 10.19 ¤ 0.08 0.00852
F 6/21/16 ¤ 10.65 ¤ 10.68 ¤ 10.25 ¤ 10.27 40062800 ¤ 9.82 -¤ 0.38 -0.03568
F 6/22/16 ¤ 10.35 ¤ 10.40 ¤ 10.18 ¤ 10.19 56427300 ¤ 9.75 -¤ 0.08 -0.00778
F 6/25/16 ¤ 10.13 ¤ 10.18 ¤ 9.95 ¤ 10.01 44297600 ¤ 9.57 -¤ 0.18 -0.01766
F 6/26/16 ¤ 10.06 ¤ 10.08 ¤ 9.96 ¤ 10.01 31871900 ¤ 9.57 ¤ 0.00 0.0
F 6/27/16 ¤ 10.05 ¤ 10.10 ¤ 9.97 ¤ 10.02 33278900 ¤ 9.58 ¤ 0.00 9.9E-4
F 6/28/16 ¤ 9.93 ¤ 10.09 ¤ 9.93 ¤ 10.09 38648400 ¤ 9.65 ¤ 0.07 0.00698
F 6/29/16 ¤ 9.95 ¤ 9.98 ¤ 9.46 ¤ 9.59 138138600 ¤ 9.17 -¤ 0.50 -0.04955
F 7/2/16 ¤ 9.50 ¤ 9.60 ¤ 9.30 ¤ 9.39 63388600 ¤ 8.98 -¤ 0.19 -0.02085
F 7/3/16 ¤ 9.53 ¤ 9.79 ¤ 9.49 ¤ 9.60 49629300 ¤ 9.18 ¤ 0.20 0.02236
F 7/5/16 ¤ 9.67 ¤ 9.74 ¤ 9.53 ¤ 9.57 31783900 ¤ 9.15 -¤ 0.02 -0.00312
F 7/6/16 ¤ 9.47 ¤ 9.52 ¤ 9.40 ¤ 9.50 30355400 ¤ 9.09 -¤ 0.07 -0.00731
F 7/9/16 ¤ 9.46 ¤ 9.47 ¤ 9.31 ¤ 9.45 37441600 ¤ 9.04 -¤ 0.05 -0.00526
F 7/10/16 ¤ 9.50 ¤ 9.55 ¤ 9.28 ¤ 9.35 33516600 ¤ 8.94 -¤ 0.09 -0.01058
F 7/11/16 ¤ 9.33 ¤ 9.38 ¤ 9.26 ¤ 9.33 32028700 ¤ 8.92 -¤ 0.01 -0.00213
F 7/12/16 ¤ 9.26 ¤ 9.28 ¤ 9.12 ¤ 9.13 55111000 ¤ 8.73 -¤ 0.19 -0.02143
F 7/13/16 ¤ 9.16 ¤ 9.32 ¤ 9.14 ¤ 9.27 30248300 ¤ 8.87 ¤ 0.13 0.01533
F 7/16/16 ¤ 9.22 ¤ 9.32 ¤ 9.15 ¤ 9.26 28838200 ¤ 8.86 ¤ 0.00 -0.00107
F 7/17/16 ¤ 9.28 ¤ 9.35 ¤ 9.12 ¤ 9.34 29510000 ¤ 8.93 ¤ 0.08 0.00863
F 7/18/16 ¤ 9.38 ¤ 9.52 ¤ 9.34 ¤ 9.38 31010000 ¤ 8.97 ¤ 0.04 0.00428
F 7/19/16 ¤ 9.45 ¤ 9.50 ¤ 9.33 ¤ 9.35 33615000 ¤ 8.94 -¤ 0.03 -0.00319
F 7/20/16 ¤ 9.28 ¤ 9.35 ¤ 9.18 ¤ 9.21 27968300 ¤ 8.81 -¤ 0.13 -0.01497
F 7/23/16 ¤ 9.08 ¤ 9.21 ¤ 9.05 ¤ 9.17 33773800 ¤ 8.77 -¤ 0.04 -0.00434
F 7/24/16 ¤ 9.17 ¤ 9.24 ¤ 8.95 ¤ 9.06 53519200 ¤ 8.67 -¤ 0.10 -0.01199
F 7/25/16 ¤ 9.17 ¤ 9.20 ¤ 8.91 ¤ 8.97 44338200 ¤ 8.58 -¤ 0.08 -0.00993
F 7/26/16 ¤ 9.05 ¤ 9.11 ¤ 8.83 ¤ 8.96 51798900 ¤ 8.57 ¤ 0.00 -0.00111
F 7/27/16 ¤ 8.99 ¤ 9.10 ¤ 8.88 ¤ 9.00 67986800 ¤ 8.61 ¤ 0.03 0.00446
F 7/30/16 ¤ 9.04 ¤ 9.18 ¤ 9.01 ¤ 9.10 40958300 ¤ 8.70 ¤ 0.09 0.01111
F 7/31/16 ¤ 9.13 ¤ 9.28 ¤ 9.12 ¤ 9.24 41360900 ¤ 8.84 ¤ 0.14 0.01538
F 8/1/16 ¤ 9.29 ¤ 9.42 ¤ 8.99 ¤ 9.04 65973000 ¤ 8.69 -¤ 0.20 -0.02164
F 8/2/16 ¤ 8.99 ¤ 9.03 ¤ 8.82 ¤ 8.92 45326500 ¤ 8.58 -¤ 0.11 -0.01327
F 8/3/16 ¤ 9.02 ¤ 9.15 ¤ 8.96 ¤ 9.09 38631400 ¤ 8.74 ¤ 0.17 0.01905
F 8/6/16 ¤ 9.13 ¤ 9.21 ¤ 9.09 ¤ 9.15 23819100 ¤ 8.80 ¤ 0.06 0.0066
F 8/7/16 ¤ 9.18 ¤ 9.39 ¤ 9.18 ¤ 9.31 43574500 ¤ 8.95 ¤ 0.16 0.01748
F 8/8/16 ¤ 9.25 ¤ 9.38 ¤ 9.24 ¤ 9.35 22630300 ¤ 8.99 ¤ 0.03 0.00429
F 8/9/16 ¤ 9.31 ¤ 9.46 ¤ 9.30 ¤ 9.34 30909800 ¤ 8.98 ¤ 0.00 -0.00106
F 8/10/16 ¤ 9.30 ¤ 9.36 ¤ 9.23 ¤ 9.35 19618800 ¤ 8.99 ¤ 0.00 0.00107
F 8/13/16 ¤ 9.35 ¤ 9.42 ¤ 9.25 ¤ 9.40 21122000 ¤ 9.04 ¤ 0.05 0.00534
F 8/14/16 ¤ 9.45 ¤ 9.66 ¤ 9.42 ¤ 9.44 21129500 ¤ 9.08 ¤ 0.03 0.00425
F 8/15/16 ¤ 9.44 ¤ 9.54 ¤ 9.41 ¤ 9.49 21308300 ¤ 9.13 ¤ 0.05 0.00529
F 8/16/16 ¤ 9.50 ¤ 9.67 ¤ 9.49 ¤ 9.59 34323700 ¤ 9.22 ¤ 0.09 0.01053
F 8/17/16 ¤ 9.65 ¤ 9.66 ¤ 9.60 ¤ 9.63 34533900 ¤ 9.26 ¤ 0.04 0.00417
F 8/20/16 ¤ 9.58 ¤ 9.64 ¤ 9.51 ¤ 9.63 38923800 ¤ 9.26 ¤ 0.00 0.0
F 8/21/16 ¤ 9.65 ¤ 9.70 ¤ 9.52 ¤ 9.53 26281100 ¤ 9.17 -¤ 0.10 -0.01038
F 8/22/16 ¤ 9.50 ¤ 9.56 ¤ 9.40 ¤ 9.49 26965500 ¤ 9.13 -¤ 0.03 -0.00419
F 8/23/16 ¤ 9.45 ¤ 9.54 ¤ 9.42 ¤ 9.45 23537700 ¤ 9.09 -¤ 0.04 -0.00421
F 8/24/16 ¤ 9.42 ¤ 9.52 ¤ 9.41 ¤ 9.49 19574600 ¤ 9.13 ¤ 0.04 0.00423
F 8/27/16 ¤ 9.51 ¤ 9.52 ¤ 9.38 ¤ 9.39 22754200 ¤ 9.03 -¤ 0.09 -0.01053
F 8/28/16 ¤ 9.37 ¤ 9.44 ¤ 9.31 ¤ 9.34 23084400 ¤ 8.98 -¤ 0.05 -0.00532
F 8/29/16 ¤ 9.33 ¤ 9.40 ¤ 9.29 ¤ 9.32 26115700 ¤ 8.96 -¤ 0.01 -0.00214
F 8/30/16 ¤ 9.30 ¤ 9.34 ¤ 9.25 ¤ 9.31 16459400 ¤ 8.95 ¤ 0.00 -0.00107
F 8/31/16 ¤ 9.39 ¤ 9.43 ¤ 9.31 ¤ 9.34 28029200 ¤ 8.98 ¤ 0.02 0.00322
F 9/4/16 ¤ 9.37 ¤ 9.47 ¤ 9.35 ¤ 9.41 37965000 ¤ 9.05 ¤ 0.07 0.00749
F 9/5/16 ¤ 9.45 ¤ 9.62 ¤ 9.39 ¤ 9.57 40608800 ¤ 9.20 ¤ 0.16 0.017
F 9/6/16 ¤ 9.66 ¤ 9.96 ¤ 9.66 ¤ 9.92 67996400 ¤ 9.54 ¤ 0.35 0.03657
F 9/7/16 ¤ 9.95 ¤ 10.23 ¤ 9.93 ¤ 10.14 60617000 ¤ 9.75 ¤ 0.22 0.02217
F 9/10/16 ¤ 10.08 ¤ 10.28 ¤ 10.06 ¤ 10.11 43381300 ¤ 9.72 -¤ 0.03 -0.00295
F 9/11/16 ¤ 10.18 ¤ 10.25 ¤ 10.13 ¤ 10.15 28165300 ¤ 9.76 ¤ 0.04 0.00395
F 9/12/16 ¤ 10.25 ¤ 10.30 ¤ 10.17 ¤ 10.21 28046500 ¤ 9.82 ¤ 0.06 0.00591
F 9/13/16 ¤ 10.20 ¤ 10.38 ¤ 10.12 ¤ 10.34 50920200 ¤ 9.94 ¤ 0.12 0.01273
F 9/14/16 ¤ 10.41 ¤ 10.57 ¤ 10.39 ¤ 10.53 55934300 ¤ 10.13 ¤ 0.19 0.01837
F 9/17/16 ¤ 10.27 ¤ 10.42 ¤ 10.26 ¤ 10.39 31922200 ¤ 9.99 -¤ 0.13 -0.01329
F 9/18/16 ¤ 10.30 ¤ 10.45 ¤ 10.28 ¤ 10.42 34937000 ¤ 10.02 ¤ 0.02 0.00288
F 9/19/16 ¤ 10.49 ¤ 10.66 ¤ 10.45 ¤ 10.59 42403000 ¤ 10.18 ¤ 0.17 0.01631
F 9/20/16 ¤ 10.48 ¤ 10.52 ¤ 10.35 ¤ 10.44 28755100 ¤ 10.04 -¤ 0.15 -0.01416
F 9/21/16 ¤ 10.53 ¤ 10.54 ¤ 10.36 ¤ 10.40 35459800 ¤ 10.00 -¤ 0.03 -0.00383
F 9/24/16 ¤ 10.30 ¤ 10.40 ¤ 10.26 ¤ 10.32 28557900 ¤ 9.92 -¤ 0.08 -0.00769
F 9/25/16 ¤ 10.35 ¤ 10.37 ¤ 10.06 ¤ 10.09 36866300 ¤ 9.70 -¤ 0.23 -0.02228
F 9/26/16 ¤ 9.98 ¤ 10.12 ¤ 9.86 ¤ 10.01 44362600 ¤ 9.63 -¤ 0.08 -0.00792
F 9/27/16 ¤ 10.13 ¤ 10.18 ¤ 10.02 ¤ 10.02 25740900 ¤ 9.64 ¤ 0.00 9.9E-4
F 9/28/16 ¤ 9.99 ¤ 10.00 ¤ 9.81 ¤ 9.86 44586300 ¤ 9.48 -¤ 0.16 -0.01596
F 10/1/16 ¤ 9.89 ¤ 10.08 ¤ 9.88 ¤ 9.93 33445600 ¤ 9.55 ¤ 0.07 0.00709
F 10/2/16 ¤ 10.01 ¤ 10.05 ¤ 9.71 ¤ 9.79 63630000 ¤ 9.42 -¤ 0.14 -0.01409
F 10/3/16 ¤ 9.82 ¤ 10.02 ¤ 9.76 ¤ 9.94 51023800 ¤ 9.56 ¤ 0.15 0.01532
F 10/4/16 ¤ 10.06 ¤ 10.15 ¤ 9.96 ¤ 10.11 46855500 ¤ 9.72 ¤ 0.17 0.0171
F 10/5/16 ¤ 10.17 ¤ 10.28 ¤ 10.13 ¤ 10.16 40693900 ¤ 9.77 ¤ 0.05 0.00494
F 10/8/16 ¤ 10.06 ¤ 10.12 ¤ 9.99 ¤ 10.05 25473900 ¤ 9.67 -¤ 0.10 -0.01082
F 10/9/16 ¤ 10.21 ¤ 10.25 ¤ 10.02 ¤ 10.10 38235700 ¤ 9.71 ¤ 0.04 0.00497
F 10/10/16 ¤ 10.12 ¤ 10.12 ¤ 9.95 ¤ 9.98 33951600 ¤ 9.60 -¤ 0.11 -0.01188
F 10/11/16 ¤ 10.06 ¤ 10.26 ¤ 10.05 ¤ 10.14 39328700 ¤ 9.75 ¤ 0.16 0.01603
F 10/12/16 ¤ 10.14 ¤ 10.25 ¤ 10.09 ¤ 10.12 24108500 ¤ 9.73 -¤ 0.02 -0.00197
F 10/15/16 ¤ 10.11 ¤ 10.25 ¤ 10.09 ¤ 10.22 26466500 ¤ 9.83 ¤ 0.10 0.00988
F 10/16/16 ¤ 10.26 ¤ 10.32 ¤ 10.22 ¤ 10.30 32788400 ¤ 9.91 ¤ 0.08 0.00782
F 10/17/16 ¤ 10.31 ¤ 10.41 ¤ 10.26 ¤ 10.41 29346300 ¤ 10.01 ¤ 0.10 0.01067
F 10/18/16 ¤ 10.36 ¤ 10.57 ¤ 10.33 ¤ 10.43 44041700 ¤ 10.03 ¤ 0.01 0.00192
F 10/19/16 ¤ 10.42 ¤ 10.43 ¤ 10.13 ¤ 10.18 40493000 ¤ 9.79 -¤ 0.25 -0.02396
F 10/22/16 ¤ 10.14 ¤ 10.24 ¤ 10.03 ¤ 10.17 39149700 ¤ 9.78 ¤ 0.00 -9.8E-4
F 10/23/16 ¤ 10.02 ¤ 10.11 ¤ 9.97 ¤ 10.00 32476500 ¤ 9.62 -¤ 0.17 -0.01671
F 10/24/16 ¤ 10.08 ¤ 10.29 ¤ 10.01 ¤ 10.17 49339800 ¤ 9.78 ¤ 0.17 0.017
F 10/25/16 ¤ 10.42 ¤ 10.49 ¤ 10.28 ¤ 10.39 59290900 ¤ 9.99 ¤ 0.22 0.02163
F 10/26/16 ¤ 10.35 ¤ 10.42 ¤ 10.22 ¤ 10.36 43485500 ¤ 9.96 -¤ 0.03 -0.00288
F 10/31/16 ¤ 10.70 ¤ 11.17 ¤ 10.60 ¤ 11.16 137960900 ¤ 10.78 ¤ 0.80 0.07722
F 11/1/16 ¤ 11.19 ¤ 11.30 ¤ 10.88 ¤ 11.25 88770100 ¤ 10.87 ¤ 0.08 0.00806
F 11/2/16 ¤ 11.31 ¤ 11.38 ¤ 11.15 ¤ 11.17 53399000 ¤ 10.79 -¤ 0.08 -0.00711
F 11/5/16 ¤ 11.15 ¤ 11.35 ¤ 11.13 ¤ 11.25 37995000 ¤ 10.87 ¤ 0.08 0.00716
F 11/6/16 ¤ 11.33 ¤ 11.59 ¤ 11.26 ¤ 11.42 51232200 ¤ 11.04 ¤ 0.17 0.01511
F 11/7/16 ¤ 11.25 ¤ 11.34 ¤ 11.04 ¤ 11.06 56674900 ¤ 10.69 -¤ 0.35 -0.03152
F 11/8/16 ¤ 11.07 ¤ 11.23 ¤ 10.89 ¤ 10.90 45948800 ¤ 10.53 -¤ 0.16 -0.01446
F 11/9/16 ¤ 10.76 ¤ 11.10 ¤ 10.71 ¤ 10.93 40703600 ¤ 10.56 ¤ 0.02 0.00275
F 11/12/16 ¤ 11.03 ¤ 11.16 ¤ 10.96 ¤ 10.97 25723100 ¤ 10.60 ¤ 0.04 0.00365
F 11/13/16 ¤ 10.89 ¤ 11.10 ¤ 10.86 ¤ 11.00 33342900 ¤ 10.63 ¤ 0.02 0.00273
F 11/14/16 ¤ 11.02 ¤ 11.05 ¤ 10.62 ¤ 10.67 45664700 ¤ 10.31 -¤ 0.33 -0.03
F 11/15/16 ¤ 10.57 ¤ 10.80 ¤ 10.46 ¤ 10.57 48879800 ¤ 10.21 -¤ 0.09 -0.00937
F 11/16/16 ¤ 10.58 ¤ 10.64 ¤ 10.38 ¤ 10.50 45346200 ¤ 10.15 -¤ 0.07 -0.00662
F 11/19/16 ¤ 10.65 ¤ 10.90 ¤ 10.65 ¤ 10.83 39359100 ¤ 10.47 ¤ 0.33 0.03142
F 11/20/16 ¤ 10.85 ¤ 11.02 ¤ 10.76 ¤ 10.85 34739800 ¤ 10.49 ¤ 0.01 0.00184
F 11/21/16 ¤ 10.84 ¤ 11.00 ¤ 10.80 ¤ 10.92 21181700 ¤ 10.55 ¤ 0.07 0.00645
F 11/23/16 ¤ 10.98 ¤ 11.10 ¤ 10.96 ¤ 11.10 16032200 ¤ 10.73 ¤ 0.18 0.01648
F 11/26/16 ¤ 11.05 ¤ 11.14 ¤ 10.97 ¤ 11.11 26831700 ¤ 10.74 ¤ 0.00 9.0E-4
F 11/27/16 ¤ 11.10 ¤ 11.27 ¤ 11.10 ¤ 11.10 37610000 ¤ 10.73 ¤ 0.00 -9.0E-4
F 11/28/16 ¤ 11.05 ¤ 11.26 ¤ 10.98 ¤ 11.25 38496900 ¤ 10.87 ¤ 0.15 0.01351
F 11/29/16 ¤ 11.32 ¤ 11.53 ¤ 11.32 ¤ 11.53 57289300 ¤ 11.14 ¤ 0.27 0.02488
F 11/30/16 ¤ 11.52 ¤ 11.60 ¤ 11.33 ¤ 11.45 41329600 ¤ 11.06 -¤ 0.08 -0.00693
F 12/3/16 ¤ 11.56 ¤ 11.70 ¤ 11.40 ¤ 11.41 47746300 ¤ 11.03 -¤ 0.03 -0.00349
F 12/4/16 ¤ 11.40 ¤ 11.44 ¤ 11.23 ¤ 11.31 37760200 ¤ 10.93 -¤ 0.09 -0.00876
F 12/5/16 ¤ 11.32 ¤ 11.40 ¤ 11.18 ¤ 11.31 33152400 ¤ 10.93 ¤ 0.00 0.0
F 12/6/16 ¤ 11.26 ¤ 11.31 ¤ 11.19 ¤ 11.24 31065800 ¤ 10.86 -¤ 0.07 -0.00618
F 12/7/16 ¤ 11.27 ¤ 11.50 ¤ 11.26 ¤ 11.48 38404500 ¤ 11.09 ¤ 0.24 0.02135
F 12/10/16 ¤ 11.41 ¤ 11.53 ¤ 11.41 ¤ 11.47 26025200 ¤ 11.08 ¤ 0.00 -8.7E-4
F 12/11/16 ¤ 11.51 ¤ 11.58 ¤ 11.40 ¤ 11.49 36326900 ¤ 11.10 ¤ 0.01 0.00174
F 12/12/16 ¤ 11.52 ¤ 11.56 ¤ 11.43 ¤ 11.47 31099900 ¤ 11.08 -¤ 0.01 -0.00174
F 12/13/16 ¤ 11.46 ¤ 11.50 ¤ 11.21 ¤ 11.27 35443200 ¤ 10.89 -¤ 0.20 -0.01743
F 12/14/16 ¤ 11.27 ¤ 11.27 ¤ 11.03 ¤ 11.10 36933500 ¤ 10.73 -¤ 0.17 -0.01508
F 12/17/16 ¤ 11.16 ¤ 11.41 ¤ 11.14 ¤ 11.39 46983300 ¤ 11.01 ¤ 0.29 0.02612
F 12/18/16 ¤ 11.48 ¤ 11.68 ¤ 11.40 ¤ 11.67 61810400 ¤ 11.28 ¤ 0.27 0.02458
F 12/19/16 ¤ 11.79 ¤ 11.85 ¤ 11.62 ¤ 11.73 54884700 ¤ 11.34 ¤ 0.06 0.00514
F 12/20/16 ¤ 11.74 ¤ 11.80 ¤ 11.58 ¤ 11.77 47750100 ¤ 11.37 ¤ 0.03 0.00341
F 12/21/16 ¤ 11.55 ¤ 11.86 ¤ 11.47 ¤ 11.86 94489300 ¤ 11.46 ¤ 0.08 0.00764
F 12/24/16 ¤ 11.67 ¤ 12.40 ¤ 11.67 ¤ 12.40 91734900 ¤ 11.98 ¤ 0.54 0.04553
F 12/26/16 ¤ 12.31 ¤ 12.79 ¤ 12.31 ¤ 12.79 140331900 ¤ 12.36 ¤ 0.38 0.03145
F 12/27/16 ¤ 12.79 ¤ 12.81 ¤ 12.36 ¤ 12.76 108315100 ¤ 12.33 -¤ 0.02 -0.00234
F 12/28/16 ¤ 12.55 ¤ 12.88 ¤ 12.52 ¤ 12.87 95668600 ¤ 12.44 ¤ 0.10 0.00862
F 12/31/16 ¤ 12.88 ¤ 13.08 ¤ 12.76 ¤ 12.95 106908900 ¤ 12.51 ¤ 0.08 0.00621
F 1/2/17 ¤ 13.23 ¤ 13.28 ¤ 13.00 ¤ 13.20 75274700 ¤ 12.76 ¤ 0.25 0.0193
F 1/3/17 ¤ 13.24 ¤ 13.70 ¤ 13.05 ¤ 13.46 121284700 ¤ 13.01 ¤ 0.26 0.01969
F 1/4/17 ¤ 13.51 ¤ 13.61 ¤ 13.35 ¤ 13.57 54669900 ¤ 13.11 ¤ 0.10 0.00817
F 1/7/17 ¤ 13.52 ¤ 13.58 ¤ 13.35 ¤ 13.43 43482400 ¤ 12.98 -¤ 0.14 -0.01031
F 1/8/17 ¤ 13.38 ¤ 13.43 ¤ 13.20 ¤ 13.35 46336200 ¤ 12.90 -¤ 0.08 -0.00595
F 1/9/17 ¤ 13.40 ¤ 13.60 ¤ 13.39 ¤ 13.47 36973900 ¤ 13.02 ¤ 0.12 0.00898
F 1/10/17 ¤ 13.78 ¤ 13.94 ¤ 13.68 ¤ 13.83 84884300 ¤ 13.36 ¤ 0.35 0.02672
F 1/11/17 ¤ 14.00 ¤ 14.07 ¤ 13.90 ¤ 14.00 67641200 ¤ 13.53 ¤ 0.17 0.01229
F 1/14/17 ¤ 14.04 ¤ 14.08 ¤ 13.86 ¤ 13.99 46224800 ¤ 13.52 ¤ 0.00 -7.1E-4
F 1/15/17 ¤ 13.91 ¤ 14.30 ¤ 13.89 ¤ 14.30 55425000 ¤ 13.82 ¤ 0.31 0.02215
F 1/16/17 ¤ 14.16 ¤ 14.25 ¤ 14.01 ¤ 14.22 51453400 ¤ 13.74 -¤ 0.08 -0.00559
F 1/17/17 ¤ 14.27 ¤ 14.30 ¤ 14.07 ¤ 14.22 44299300 ¤ 13.74 ¤ 0.00 0.0
F 1/18/17 ¤ 14.10 ¤ 14.13 ¤ 13.97 ¤ 14.11 45716100 ¤ 13.64 -¤ 0.11 -0.00773
F 1/22/17 ¤ 14.06 ¤ 14.19 ¤ 14.00 ¤ 14.17 35467900 ¤ 13.69 ¤ 0.06 0.00425
F 1/23/17 ¤ 14.00 ¤ 14.02 ¤ 13.79 ¤ 13.88 58122200 ¤ 13.41 -¤ 0.28 -0.02046
F 1/24/17 ¤ 13.82 ¤ 13.98 ¤ 13.81 ¤ 13.87 42532700 ¤ 13.40 -¤ 0.01 -7.2E-4
F 1/25/17 ¤ 13.83 ¤ 13.84 ¤ 13.64 ¤ 13.68 53405400 ¤ 13.22 -¤ 0.19 -0.01369
F 1/28/17 ¤ 13.49 ¤ 13.82 ¤ 13.42 ¤ 13.78 51189300 ¤ 13.41 ¤ 0.09 0.0073
F 1/29/17 ¤ 13.56 ¤ 13.61 ¤ 12.89 ¤ 13.14 131146500 ¤ 12.79 -¤ 0.63 -0.04644
F 1/30/17 ¤ 13.01 ¤ 13.20 ¤ 12.89 ¤ 12.93 59595900 ¤ 12.59 -¤ 0.21 -0.01598
F 1/31/17 ¤ 12.86 ¤ 13.02 ¤ 12.67 ¤ 12.95 65844000 ¤ 12.61 ¤ 0.01 0.00154
F 2/1/17 ¤ 13.10 ¤ 13.13 ¤ 12.94 ¤ 13.02 45222500 ¤ 12.67 ¤ 0.07 0.0054
F 2/4/17 ¤ 12.94 ¤ 13.00 ¤ 12.86 ¤ 12.88 32702200 ¤ 12.54 -¤ 0.13 -0.01075
F 2/5/17 ¤ 12.97 ¤ 13.25 ¤ 12.94 ¤ 13.18 39116500 ¤ 12.83 ¤ 0.29 0.02329
F 2/6/17 ¤ 13.13 ¤ 13.27 ¤ 13.05 ¤ 13.20 33520400 ¤ 12.85 ¤ 0.01 0.00151
F 2/7/17 ¤ 13.26 ¤ 13.31 ¤ 13.00 ¤ 13.07 33987500 ¤ 12.72 -¤ 0.12 -0.00984
F 2/8/17 ¤ 13.10 ¤ 13.16 ¤ 13.05 ¤ 13.10 18613300 ¤ 12.75 ¤ 0.02 0.00229
F 2/11/17 ¤ 13.06 ¤ 13.20 ¤ 13.02 ¤ 13.11 17688900 ¤ 12.76 ¤ 0.00 7.6E-4
F 2/12/17 ¤ 13.12 ¤ 13.20 ¤ 13.05 ¤ 13.08 26243300 ¤ 12.73 -¤ 0.02 -0.00228
F 2/13/17 ¤ 13.11 ¤ 13.14 ¤ 12.99 ¤ 13.04 24503600 ¤ 12.69 -¤ 0.04 -0.00305
F 2/14/17 ¤ 13.00 ¤ 13.17 ¤ 12.96 ¤ 13.11 33489000 ¤ 12.76 ¤ 0.07 0.00536
F 2/15/17 ¤ 13.14 ¤ 13.14 ¤ 13.01 ¤ 13.02 32418700 ¤ 12.67 -¤ 0.08 -0.00686
F 2/19/17 ¤ 13.04 ¤ 13.09 ¤ 12.90 ¤ 12.99 31089900 ¤ 12.65 -¤ 0.02 -0.0023
F 2/20/17 ¤ 12.95 ¤ 12.98 ¤ 12.57 ¤ 12.60 50381800 ¤ 12.27 -¤ 0.39 -0.03002
F 2/21/17 ¤ 12.51 ¤ 12.51 ¤ 12.30 ¤ 12.39 43703700 ¤ 12.06 -¤ 0.20 -0.01666
F 2/22/17 ¤ 12.44 ¤ 12.50 ¤ 12.31 ¤ 12.48 23866400 ¤ 12.15 ¤ 0.08 0.00726
F 2/25/17 ¤ 12.53 ¤ 12.57 ¤ 12.10 ¤ 12.13 38627200 ¤ 11.81 -¤ 0.35 -0.02804
F 2/26/17 ¤ 12.24 ¤ 12.35 ¤ 12.11 ¤ 12.34 29191400 ¤ 12.01 ¤ 0.20 0.01731
F 2/27/17 ¤ 12.35 ¤ 12.85 ¤ 12.35 ¤ 12.76 51569900 ¤ 12.42 ¤ 0.42 0.03403
F 2/28/17 ¤ 12.78 ¤ 12.87 ¤ 12.60 ¤ 12.61 37659400 ¤ 12.28 -¤ 0.15 -0.01175
F 3/1/17 ¤ 12.56 ¤ 12.75 ¤ 12.38 ¤ 12.61 38806100 ¤ 12.28 ¤ 0.00 0.0
F 3/4/17 ¤ 12.55 ¤ 12.75 ¤ 12.53 ¤ 12.75 24337100 ¤ 12.41 ¤ 0.14 0.0111
F 3/5/17 ¤ 12.87 ¤ 12.98 ¤ 12.79 ¤ 12.87 26863200 ¤ 12.53 ¤ 0.11 0.00941
F 3/6/17 ¤ 12.97 ¤ 13.00 ¤ 12.85 ¤ 12.89 28953400 ¤ 12.55 ¤ 0.02 0.00155
F 3/7/17 ¤ 12.89 ¤ 12.91 ¤ 12.77 ¤ 12.83 27702800 ¤ 12.49 -¤ 0.06 -0.00465
F 3/8/17 ¤ 12.94 ¤ 12.99 ¤ 12.81 ¤ 12.98 24715100 ¤ 12.64 ¤ 0.15 0.01169
F 3/11/17 ¤ 12.97 ¤ 13.40 ¤ 12.90 ¤ 13.34 48696900 ¤ 12.99 ¤ 0.35 0.02773
F 3/12/17 ¤ 13.37 ¤ 13.47 ¤ 13.17 ¤ 13.39 46047600 ¤ 13.03 ¤ 0.05 0.00374
F 3/13/17 ¤ 13.37 ¤ 13.45 ¤ 13.35 ¤ 13.40 26467800 ¤ 13.04 ¤ 0.00 7.4E-4
F 3/14/17 ¤ 13.43 ¤ 13.45 ¤ 13.37 ¤ 13.43 31653300 ¤ 13.07 ¤ 0.02 0.00223
F 3/15/17 ¤ 13.31 ¤ 13.45 ¤ 13.26 ¤ 13.45 62961000 ¤ 13.09 ¤ 0.01 0.00148
F 3/18/17 ¤ 13.16 ¤ 13.39 ¤ 12.80 ¤ 13.26 36877600 ¤ 12.91 -¤ 0.19 -0.01412
F 3/19/17 ¤ 13.27 ¤ 13.35 ¤ 13.09 ¤ 13.16 37639900 ¤ 12.81 -¤ 0.09 -0.00754
F 3/20/17 ¤ 13.22 ¤ 13.40 ¤ 13.18 ¤ 13.36 32690500 ¤ 13.01 ¤ 0.19 0.01519
F 3/21/17 ¤ 13.25 ¤ 13.42 ¤ 13.23 ¤ 13.26 29740300 ¤ 12.91 -¤ 0.09 -0.00748
F 3/22/17 ¤ 13.24 ¤ 13.31 ¤ 13.20 ¤ 13.26 21423900 ¤ 12.91 ¤ 0.00 0.0
F 3/25/17 ¤ 13.31 ¤ 13.40 ¤ 13.26 ¤ 13.29 27238000 ¤ 12.94 ¤ 0.02 0.00226
F 3/26/17 ¤ 13.35 ¤ 13.37 ¤ 13.24 ¤ 13.31 24236700 ¤ 12.96 ¤ 0.02 0.0015
F 3/27/17 ¤ 13.23 ¤ 13.25 ¤ 13.10 ¤ 13.22 26240600 ¤ 12.87 -¤ 0.08 -0.00676
F 3/28/17 ¤ 13.24 ¤ 13.24 ¤ 13.10 ¤ 13.15 25472400 ¤ 12.80 -¤ 0.07 -0.00529
F 4/1/17 ¤ 13.01 ¤ 13.15 ¤ 12.90 ¤ 12.90 32961500 ¤ 12.56 -¤ 0.25 -0.01901
F 4/2/17 ¤ 13.00 ¤ 13.19 ¤ 12.96 ¤ 13.01 35189300 ¤ 12.67 ¤ 0.10 0.00852
F 4/3/17 ¤ 13.05 ¤ 13.05 ¤ 12.59 ¤ 12.68 45189000 ¤ 12.34 -¤ 0.33 -0.02536
F 4/4/17 ¤ 12.68 ¤ 12.78 ¤ 12.45 ¤ 12.65 29803800 ¤ 12.31 -¤ 0.02 -0.00236
F 4/5/17 ¤ 12.43 ¤ 12.50 ¤ 12.15 ¤ 12.44 42605700 ¤ 12.11 -¤ 0.21 -0.0166
F 4/8/17 ¤ 12.46 ¤ 12.83 ¤ 12.40 ¤ 12.78 23884700 ¤ 12.44 ¤ 0.34 0.02733
F 4/9/17 ¤ 12.85 ¤ 12.96 ¤ 12.75 ¤ 12.80 29826000 ¤ 12.46 ¤ 0.02 0.00156
F 4/10/17 ¤ 12.87 ¤ 13.13 ¤ 12.82 ¤ 13.12 31089600 ¤ 12.77 ¤ 0.31 0.02499
F 4/11/17 ¤ 13.15 ¤ 13.58 ¤ 13.13 ¤ 13.55 51493300 ¤ 13.19 ¤ 0.43 0.03277
F 4/12/17 ¤ 13.43 ¤ 13.55 ¤ 13.26 ¤ 13.53 37955000 ¤ 13.17 -¤ 0.02 -0.00147
F 4/15/17 ¤ 13.36 ¤ 13.46 ¤ 12.91 ¤ 12.95 55885900 ¤ 12.61 -¤ 0.58 -0.04286
F 4/16/17 ¤ 13.17 ¤ 13.24 ¤ 13.00 ¤ 13.12 36338200 ¤ 12.77 ¤ 0.17 0.01312
F 4/17/17 ¤ 12.97 ¤ 13.05 ¤ 12.80 ¤ 12.93 44583600 ¤ 12.59 -¤ 0.19 -0.01448
F 4/18/17 ¤ 12.94 ¤ 12.98 ¤ 12.65 ¤ 12.75 34877900 ¤ 12.41 -¤ 0.18 -0.01392
F 4/19/17 ¤ 12.88 ¤ 12.97 ¤ 12.75 ¤ 12.93 26971400 ¤ 12.59 ¤ 0.18 0.01411
F 4/22/17 ¤ 12.97 ¤ 13.08 ¤ 12.80 ¤ 13.06 26082200 ¤ 12.71 ¤ 0.13 0.01005
F 4/23/17 ¤ 13.12 ¤ 13.45 ¤ 13.11 ¤ 13.36 40082600 ¤ 13.01 ¤ 0.29 0.02297
F 4/24/17 ¤ 13.48 ¤ 13.54 ¤ 13.12 ¤ 13.33 46026300 ¤ 12.98 -¤ 0.02 -0.00224
F 4/25/17 ¤ 13.40 ¤ 13.56 ¤ 13.35 ¤ 13.47 42016000 ¤ 13.11 ¤ 0.14 0.0105
F 4/26/17 ¤ 13.52 ¤ 13.76 ¤ 13.45 ¤ 13.67 43814900 ¤ 13.31 ¤ 0.19 0.01484
F 4/29/17 ¤ 13.73 ¤ 13.76 ¤ 13.57 ¤ 13.66 20659200 ¤ 13.30 ¤ 0.00 -7.3E-4
F 4/30/17 ¤ 13.66 ¤ 13.74 ¤ 13.52 ¤ 13.71 24858800 ¤ 13.35 ¤ 0.05 0.00366
F 5/1/17 ¤ 13.64 ¤ 13.78 ¤ 13.35 ¤ 13.38 39344800 ¤ 13.12 -¤ 0.33 -0.02407
F 5/2/17 ¤ 13.54 ¤ 13.55 ¤ 13.38 ¤ 13.41 33982900 ¤ 13.15 ¤ 0.02 0.00224
F 5/3/17 ¤ 13.58 ¤ 13.83 ¤ 13.57 ¤ 13.83 45933600 ¤ 13.56 ¤ 0.42 0.03131
F 5/6/17 ¤ 13.86 ¤ 14.15 ¤ 13.83 ¤ 14.09 53821400 ¤ 13.82 ¤ 0.26 0.01879
F 5/7/17 ¤ 14.20 ¤ 14.25 ¤ 14.09 ¤ 14.19 42070400 ¤ 13.92 ¤ 0.09 0.00709
F 5/8/17 ¤ 14.15 ¤ 14.24 ¤ 14.10 ¤ 14.21 33334600 ¤ 13.93 ¤ 0.02 0.0014
F 5/9/17 ¤ 14.19 ¤ 14.26 ¤ 14.16 ¤ 14.20 30575000 ¤ 13.93 -¤ 0.01 -7.0E-4
F 5/10/17 ¤ 14.21 ¤ 14.23 ¤ 14.02 ¤ 14.11 30885100 ¤ 13.84 -¤ 0.08 -0.00633
F 5/13/17 ¤ 14.10 ¤ 14.12 ¤ 13.92 ¤ 14.01 22758500 ¤ 13.74 -¤ 0.09 -0.00708
F 5/14/17 ¤ 14.00 ¤ 14.30 ¤ 13.98 ¤ 14.27 32390700 ¤ 13.99 ¤ 0.26 0.01855
F 5/15/17 ¤ 14.28 ¤ 14.77 ¤ 14.27 ¤ 14.67 56875000 ¤ 14.39 ¤ 0.40 0.02803
F 5/16/17 ¤ 14.77 ¤ 14.85 ¤ 14.60 ¤ 14.64 40924300 ¤ 14.36 -¤ 0.02 -0.00204
F 5/17/17 ¤ 14.79 ¤ 15.15 ¤ 14.75 ¤ 15.08 59729800 ¤ 14.79 ¤ 0.44 0.03005
F 5/20/17 ¤ 15.01 ¤ 15.23 ¤ 15.00 ¤ 15.05 34580000 ¤ 14.76 -¤ 0.02 -0.00198
F 5/21/17 ¤ 15.07 ¤ 15.22 ¤ 14.75 ¤ 14.95 61840300 ¤ 14.66 -¤ 0.10 -0.00664
F 5/22/17 ¤ 15.08 ¤ 15.32 ¤ 14.86 ¤ 14.97 67147900 ¤ 14.68 ¤ 0.02 0.00133
F 5/23/17 ¤ 14.50 ¤ 14.94 ¤ 14.37 ¤ 14.81 49128700 ¤ 14.52 -¤ 0.16 -0.01068
F 5/24/17 ¤ 14.71 ¤ 14.88 ¤ 14.66 ¤ 14.79 25287100 ¤ 14.50 -¤ 0.02 -0.00135
F 5/28/17 ¤ 15.22 ¤ 15.35 ¤ 15.10 ¤ 15.28 59250500 ¤ 14.98 ¤ 0.49 0.03313
F 5/29/17 ¤ 15.27 ¤ 15.72 ¤ 15.24 ¤ 15.63 65167400 ¤ 15.33 ¤ 0.35 0.0229
F 5/30/17 ¤ 15.76 ¤ 16.02 ¤ 15.74 ¤ 15.90 61805000 ¤ 15.59 ¤ 0.27 0.01727
F 5/31/17 ¤ 15.88 ¤ 16.04 ¤ 15.68 ¤ 15.68 52117500 ¤ 15.38 -¤ 0.22 -0.01383
F 6/3/17 ¤ 15.93 ¤ 16.08 ¤ 15.51 ¤ 15.89 59017900 ¤ 15.58 ¤ 0.21 0.01339
F 6/4/17 ¤ 15.98 ¤ 16.09 ¤ 15.63 ¤ 15.78 50273400 ¤ 15.47 -¤ 0.11 -0.00692
F 6/5/17 ¤ 15.70 ¤ 15.71 ¤ 15.18 ¤ 15.25 64862400 ¤ 14.95 -¤ 0.52 -0.03358
F 6/6/17 ¤ 15.25 ¤ 15.48 ¤ 15.06 ¤ 15.44 54819200 ¤ 15.14 ¤ 0.19 0.01245
F 6/7/17 ¤ 15.58 ¤ 15.76 ¤ 15.46 ¤ 15.73 37099500 ¤ 15.43 ¤ 0.29 0.01878
F 6/10/17 ¤ 15.86 ¤ 15.90 ¤ 15.60 ¤ 15.71 29589300 ¤ 15.41 -¤ 0.01 -0.00127
F 6/11/17 ¤ 15.52 ¤ 15.68 ¤ 15.40 ¤ 15.51 35360600 ¤ 15.21 -¤ 0.20 -0.01273
F 6/12/17 ¤ 15.63 ¤ 15.71 ¤ 15.31 ¤ 15.37 36207400 ¤ 15.07 -¤ 0.14 -0.00902
F 6/13/17 ¤ 15.31 ¤ 15.60 ¤ 15.18 ¤ 15.58 34327500 ¤ 15.28 ¤ 0.21 0.01366
F 6/14/17 ¤ 15.52 ¤ 15.57 ¤ 15.35 ¤ 15.37 27186000 ¤ 15.07 -¤ 0.21 -0.01347
F 6/17/17 ¤ 15.53 ¤ 15.72 ¤ 15.44 ¤ 15.55 31340000 ¤ 15.25 ¤ 0.18 0.01171
F 6/18/17 ¤ 15.54 ¤ 15.71 ¤ 15.44 ¤ 15.65 25950200 ¤ 15.35 ¤ 0.09 0.00643
F 6/19/17 ¤ 15.60 ¤ 15.62 ¤ 15.31 ¤ 15.32 35997500 ¤ 15.02 -¤ 0.33 -0.02108
F 6/20/17 ¤ 15.19 ¤ 15.28 ¤ 14.75 ¤ 14.82 57313900 ¤ 14.53 -¤ 0.50 -0.03263
F 6/21/17 ¤ 15.02 ¤ 15.06 ¤ 14.59 ¤ 15.00 48218100 ¤ 14.71 ¤ 0.18 0.01214
F 6/24/17 ¤ 14.67 ¤ 14.83 ¤ 14.30 ¤ 14.67 58598000 ¤ 14.39 -¤ 0.33 -0.022
F 6/25/17 ¤ 14.85 ¤ 15.00 ¤ 14.84 ¤ 14.97 34031900 ¤ 14.68 ¤ 0.30 0.02044
F 6/26/17 ¤ 15.16 ¤ 15.31 ¤ 15.10 ¤ 15.29 39595100 ¤ 14.99 ¤ 0.31 0.02137
F 6/27/17 ¤ 15.43 ¤ 15.70 ¤ 15.39 ¤ 15.65 35859600 ¤ 15.35 ¤ 0.36 0.02354
F 6/28/17 ¤ 15.56 ¤ 15.65 ¤ 15.44 ¤ 15.47 45034700 ¤ 15.17 -¤ 0.18 -0.0115
F 7/1/17 ¤ 15.61 ¤ 15.79 ¤ 15.56 ¤ 15.74 36012200 ¤ 15.44 ¤ 0.27 0.01745
F 7/2/17 ¤ 15.76 ¤ 16.21 ¤ 15.69 ¤ 16.18 70275900 ¤ 15.87 ¤ 0.44 0.02795
F 7/3/17 ¤ 16.15 ¤ 16.45 ¤ 16.14 ¤ 16.43 38114000 ¤ 16.11 ¤ 0.25 0.01545
F 7/5/17 ¤ 16.53 ¤ 16.74 ¤ 16.48 ¤ 16.70 44728400 ¤ 16.38 ¤ 0.27 0.01643
F 7/8/17 ¤ 16.85 ¤ 16.93 ¤ 16.75 ¤ 16.81 42019600 ¤ 16.48 ¤ 0.10 0.00658
F 7/9/17 ¤ 16.86 ¤ 16.94 ¤ 16.72 ¤ 16.84 33762200 ¤ 16.51 ¤ 0.03 0.00178
F 7/10/17 ¤ 16.76 ¤ 16.88 ¤ 16.65 ¤ 16.72 38162900 ¤ 16.40 -¤ 0.12 -0.00712
F 7/11/17 ¤ 16.95 ¤ 16.99 ¤ 16.86 ¤ 16.98 34601800 ¤ 16.65 ¤ 0.26 0.01555
F 7/12/17 ¤ 16.98 ¤ 17.11 ¤ 16.97 ¤ 17.11 27297500 ¤ 16.78 ¤ 0.12 0.00765
F 7/15/17 ¤ 17.24 ¤ 17.29 ¤ 17.10 ¤ 17.12 26663500 ¤ 16.79 ¤ 0.01 5.8E-4
F 7/16/17 ¤ 16.95 ¤ 16.95 ¤ 16.41 ¤ 16.60 63282600 ¤ 16.28 -¤ 0.52 -0.03037
F 7/17/17 ¤ 16.64 ¤ 16.83 ¤ 16.62 ¤ 16.78 27888100 ¤ 16.46 ¤ 0.18 0.01084
F 7/18/17 ¤ 16.82 ¤ 16.98 ¤ 16.78 ¤ 16.93 24606400 ¤ 16.60 ¤ 0.14 0.00893
F 7/19/17 ¤ 16.89 ¤ 16.89 ¤ 16.65 ¤ 16.76 29592500 ¤ 16.44 -¤ 0.16 -0.01004
F 7/22/17 ¤ 16.87 ¤ 17.04 ¤ 16.83 ¤ 17.04 28745600 ¤ 16.71 ¤ 0.27 0.0167
F 7/23/17 ¤ 17.16 ¤ 17.17 ¤ 16.82 ¤ 16.94 35016900 ¤ 16.61 -¤ 0.09 -0.00586
F 7/24/17 ¤ 17.48 ¤ 17.68 ¤ 17.25 ¤ 17.37 78608500 ¤ 17.03 ¤ 0.43 0.02538
F 7/25/17 ¤ 17.26 ¤ 17.27 ¤ 16.88 ¤ 16.96 51510200 ¤ 16.63 -¤ 0.41 -0.0236
F 7/26/17 ¤ 16.92 ¤ 17.13 ¤ 16.90 ¤ 17.02 30356000 ¤ 16.69 ¤ 0.05 0.00353
F 7/29/17 ¤ 17.08 ¤ 17.19 ¤ 17.05 ¤ 17.08 27823400 ¤ 16.75 ¤ 0.05 0.00352
F 7/30/17 ¤ 17.19 ¤ 17.25 ¤ 17.06 ¤ 17.08 25879200 ¤ 16.75 ¤ 0.00 0.0
F 7/31/17 ¤ 17.09 ¤ 17.15 ¤ 16.84 ¤ 16.88 42156300 ¤ 16.65 -¤ 0.19 -0.0117
F 8/1/17 ¤ 17.04 ¤ 17.21 ¤ 16.95 ¤ 17.19 39519600 ¤ 16.96 ¤ 0.31 0.01836
F 8/2/17 ¤ 17.15 ¤ 17.50 ¤ 17.12 ¤ 17.50 32233600 ¤ 17.26 ¤ 0.30 0.01803
F 8/5/17 ¤ 17.44 ¤ 17.50 ¤ 17.11 ¤ 17.19 53813000 ¤ 16.96 -¤ 0.30 -0.01771
F 8/6/17 ¤ 17.18 ¤ 17.23 ¤ 17.00 ¤ 17.03 29014000 ¤ 16.80 -¤ 0.16 -0.0093
F 8/7/17 ¤ 16.95 ¤ 16.96 ¤ 16.72 ¤ 16.77 33058100 ¤ 16.54 -¤ 0.26 -0.01526
F 8/8/17 ¤ 16.94 ¤ 17.03 ¤ 16.87 ¤ 16.98 26626200 ¤ 16.75 ¤ 0.21 0.01252
F 8/9/17 ¤ 16.95 ¤ 17.11 ¤ 16.94 ¤ 17.02 25625300 ¤ 16.79 ¤ 0.03 0.00235
F 8/12/17 ¤ 16.91 ¤ 17.14 ¤ 16.89 ¤ 17.07 23170600 ¤ 16.84 ¤ 0.05 0.00293
F 8/13/17 ¤ 17.15 ¤ 17.21 ¤ 16.96 ¤ 17.06 22372000 ¤ 16.83 -¤ 0.01 -5.8E-4
F 8/14/17 ¤ 17.04 ¤ 17.06 ¤ 16.85 ¤ 16.89 29255700 ¤ 16.66 -¤ 0.16 -0.00996
F 8/15/17 ¤ 16.71 ¤ 16.73 ¤ 16.22 ¤ 16.43 55905300 ¤ 16.21 -¤ 0.46 -0.02723
F 8/16/17 ¤ 16.45 ¤ 16.60 ¤ 16.22 ¤ 16.30 30477300 ¤ 16.08 -¤ 0.12 -0.00791
F 8/19/17 ¤ 16.29 ¤ 16.31 ¤ 16.11 ¤ 16.12 28013600 ¤ 15.90 -¤ 0.18 -0.01104
F 8/20/17 ¤ 16.06 ¤ 16.36 ¤ 15.82 ¤ 16.31 42599300 ¤ 16.09 ¤ 0.18 0.01178
F 8/21/17 ¤ 16.31 ¤ 16.42 ¤ 16.11 ¤ 16.25 34926600 ¤ 16.03 -¤ 0.05 -0.00367
F 8/22/17 ¤ 16.29 ¤ 16.49 ¤ 16.25 ¤ 16.41 16464700 ¤ 16.19 ¤ 0.16 0.00984
F 8/23/17 ¤ 16.47 ¤ 16.52 ¤ 16.35 ¤ 16.45 21547100 ¤ 16.23 ¤ 0.03 0.00243
F 8/26/17 ¤ 16.44 ¤ 16.62 ¤ 16.38 ¤ 16.41 24792600 ¤ 16.19 -¤ 0.03 -0.00243
F 8/27/17 ¤ 16.16 ¤ 16.18 ¤ 15.85 ¤ 15.88 44005000 ¤ 15.66 -¤ 0.52 -0.03229
F 8/28/17 ¤ 15.86 ¤ 16.15 ¤ 15.71 ¤ 16.02 37027600 ¤ 15.80 ¤ 0.13 0.00881
F 8/29/17 ¤ 16.21 ¤ 16.66 ¤ 16.15 ¤ 16.50 47714900 ¤ 16.28 ¤ 0.48 0.02996
F 8/30/17 ¤ 16.58 ¤ 16.59 ¤ 16.12 ¤ 16.19 40290600 ¤ 15.97 -¤ 0.30 -0.01878
F 9/3/17 ¤ 16.42 ¤ 16.54 ¤ 16.21 ¤ 16.34 33457700 ¤ 16.12 ¤ 0.14 0.00926
F 9/4/17 ¤ 16.38 ¤ 17.02 ¤ 16.37 ¤ 16.91 69533900 ¤ 16.68 ¤ 0.57 0.03488
F 9/5/17 ¤ 17.10 ¤ 17.35 ¤ 17.03 ¤ 17.30 55979000 ¤ 17.06 ¤ 0.39 0.02306
F 9/6/17 ¤ 17.33 ¤ 17.34 ¤ 16.82 ¤ 17.00 61718600 ¤ 16.77 -¤ 0.30 -0.01734
F 9/9/17 ¤ 17.11 ¤ 17.41 ¤ 17.10 ¤ 17.31 38517000 ¤ 17.07 ¤ 0.30 0.01823
F 9/10/17 ¤ 17.49 ¤ 17.68 ¤ 17.37 ¤ 17.55 45850700 ¤ 17.31 ¤ 0.24 0.01386
F 9/11/17 ¤ 17.50 ¤ 17.58 ¤ 17.39 ¤ 17.54 32902300 ¤ 17.30 -¤ 0.01 -5.6E-4
F 9/12/17 ¤ 17.55 ¤ 17.56 ¤ 17.31 ¤ 17.39 26855400 ¤ 17.15 -¤ 0.14 -0.00855
F 9/13/17 ¤ 17.45 ¤ 17.49 ¤ 17.28 ¤ 17.35 21572800 ¤ 17.11 -¤ 0.03 -0.0023
F 9/16/17 ¤ 17.53 ¤ 17.59 ¤ 17.30 ¤ 17.35 26976600 ¤ 17.11 ¤ 0.00 0.0
F 9/17/17 ¤ 17.35 ¤ 17.45 ¤ 17.30 ¤ 17.44 23176300 ¤ 17.20 ¤ 0.08 0.00518
F 9/18/17 ¤ 17.36 ¤ 17.77 ¤ 17.34 ¤ 17.63 45114100 ¤ 17.39 ¤ 0.18 0.01089
F 9/19/17 ¤ 17.75 ¤ 17.77 ¤ 17.51 ¤ 17.66 30748200 ¤ 17.42 ¤ 0.03 0.0017
F 9/20/17 ¤ 17.71 ¤ 17.71 ¤ 17.30 ¤ 17.39 47887900 ¤ 17.15 -¤ 0.27 -0.01528
F 9/23/17 ¤ 17.27 ¤ 17.35 ¤ 16.98 ¤ 17.20 42733400 ¤ 16.97 -¤ 0.19 -0.01092
F 9/24/17 ¤ 17.23 ¤ 17.40 ¤ 17.08 ¤ 17.26 33787600 ¤ 17.03 ¤ 0.06 0.00348
F 9/25/17 ¤ 17.25 ¤ 17.40 ¤ 17.16 ¤ 17.19 31630300 ¤ 16.96 -¤ 0.07 -0.00405
F 9/26/17 ¤ 17.26 ¤ 17.38 ¤ 17.12 ¤ 17.27 32360900 ¤ 17.04 ¤ 0.07 0.00465
F 9/27/17 ¤ 17.17 ¤ 17.20 ¤ 17.00 ¤ 17.05 34022600 ¤ 16.82 -¤ 0.21 -0.01273
F 9/30/17 ¤ 16.77 ¤ 17.01 ¤ 16.69 ¤ 16.87 36511300 ¤ 16.64 -¤ 0.18 -0.01055
F 10/1/17 ¤ 16.93 ¤ 17.34 ¤ 16.92 ¤ 17.19 41817000 ¤ 16.96 ¤ 0.32 0.01896
F 10/2/17 ¤ 17.09 ¤ 17.22 ¤ 16.95 ¤ 17.21 29527300 ¤ 16.98 ¤ 0.01 0.00116
F 10/3/17 ¤ 17.11 ¤ 17.17 ¤ 16.76 ¤ 16.95 36628800 ¤ 16.72 -¤ 0.26 -0.0151
F 10/4/17 ¤ 16.97 ¤ 17.14 ¤ 16.94 ¤ 17.09 24991600 ¤ 16.86 ¤ 0.14 0.00825
F 10/7/17 ¤ 16.86 ¤ 16.95 ¤ 16.81 ¤ 16.81 30339600 ¤ 16.58 -¤ 0.28 -0.01638
F 10/8/17 ¤ 16.83 ¤ 16.85 ¤ 16.45 ¤ 16.50 45491300 ¤ 16.28 -¤ 0.30 -0.01844
F 10/9/17 ¤ 16.51 ¤ 16.74 ¤ 16.35 ¤ 16.62 50838200 ¤ 16.39 ¤ 0.12 0.00727
F 10/10/17 ¤ 16.87 ¤ 17.00 ¤ 16.83 ¤ 16.93 46955700 ¤ 16.70 ¤ 0.30 0.01865
F 10/11/17 ¤ 17.02 ¤ 17.12 ¤ 16.88 ¤ 17.11 30814200 ¤ 16.88 ¤ 0.18 0.01063
F 10/14/17 ¤ 16.93 ¤ 17.25 ¤ 16.92 ¤ 17.18 31229600 ¤ 16.95 ¤ 0.07 0.00409
F 10/15/17 ¤ 17.18 ¤ 17.21 ¤ 16.95 ¤ 16.97 39294100 ¤ 16.74 -¤ 0.21 -0.01222
F 10/16/17 ¤ 17.08 ¤ 17.29 ¤ 17.03 ¤ 17.29 33098300 ¤ 17.06 ¤ 0.32 0.01885
F 10/17/17 ¤ 17.24 ¤ 17.49 ¤ 17.24 ¤ 17.46 26889400 ¤ 17.22 ¤ 0.17 0.00983
F 10/18/17 ¤ 17.52 ¤ 17.55 ¤ 17.43 ¤ 17.53 23022100 ¤ 17.29 ¤ 0.07 0.004
F 10/21/17 ¤ 17.59 ¤ 17.60 ¤ 17.41 ¤ 17.50 22159700 ¤ 17.26 -¤ 0.03 -0.00171
F 10/22/17 ¤ 17.55 ¤ 17.68 ¤ 17.44 ¤ 17.60 30226500 ¤ 17.36 ¤ 0.10 0.00571
F 10/23/17 ¤ 17.66 ¤ 17.71 ¤ 17.39 ¤ 17.52 45496200 ¤ 17.28 -¤ 0.08 -0.00454
F 10/24/17 ¤ 18.01 ¤ 18.02 ¤ 17.64 ¤ 17.76 71402500 ¤ 17.52 ¤ 0.24 0.01369
F 10/25/17 ¤ 17.84 ¤ 17.85 ¤ 17.42 ¤ 17.60 47515700 ¤ 17.36 -¤ 0.16 -0.009
F 10/28/17 ¤ 17.66 ¤ 17.72 ¤ 17.52 ¤ 17.57 37323000 ¤ 17.33 -¤ 0.03 -0.0017
F 10/29/17 ¤ 17.57 ¤ 17.62 ¤ 17.41 ¤ 17.61 36931500 ¤ 17.37 ¤ 0.03 0.00227
F 10/30/17 ¤ 17.62 ¤ 17.64 ¤ 17.25 ¤ 17.34 39898500 ¤ 17.20 -¤ 0.27 -0.01533
F 10/31/17 ¤ 17.29 ¤ 17.33 ¤ 17.10 ¤ 17.11 38742700 ¤ 16.97 -¤ 0.23 -0.01326
F 11/1/17 ¤ 17.24 ¤ 17.24 ¤ 16.76 ¤ 16.89 52493000 ¤ 16.76 -¤ 0.21 -0.01285
F 11/4/17 ¤ 16.97 ¤ 17.01 ¤ 16.78 ¤ 17.00 33974700 ¤ 16.86 ¤ 0.10 0.00651
F 11/5/17 ¤ 16.89 ¤ 17.14 ¤ 16.83 ¤ 17.09 43517500 ¤ 16.95 ¤ 0.08 0.00529
F 11/6/17 ¤ 17.16 ¤ 17.20 ¤ 16.85 ¤ 16.91 37052400 ¤ 16.78 -¤ 0.18 -0.01053
F 11/7/17 ¤ 16.91 ¤ 16.92 ¤ 16.53 ¤ 16.55 47526900 ¤ 16.42 -¤ 0.35 -0.02128
F 11/8/17 ¤ 16.66 ¤ 16.87 ¤ 16.61 ¤ 16.85 38987300 ¤ 16.72 ¤ 0.30 0.01812
F 11/11/17 ¤ 16.87 ¤ 17.14 ¤ 16.73 ¤ 16.89 29561200 ¤ 16.76 ¤ 0.03 0.00237
F 11/12/17 ¤ 16.80 ¤ 16.85 ¤ 16.66 ¤ 16.72 31432300 ¤ 16.59 -¤ 0.17 -0.01006
F 11/13/17 ¤ 16.66 ¤ 17.10 ¤ 16.64 ¤ 17.10 39160000 ¤ 16.96 ¤ 0.38 0.02272
F 11/14/17 ¤ 17.12 ¤ 17.20 ¤ 17.01 ¤ 17.09 35559900 ¤ 16.95 -¤ 0.01 -5.8E-4
F 11/15/17 ¤ 17.13 ¤ 17.15 ¤ 17.00 ¤ 17.07 33100600 ¤ 16.93 -¤ 0.01 -0.00117
F 11/18/17 ¤ 17.07 ¤ 17.18 ¤ 16.92 ¤ 16.98 31231300 ¤ 16.84 -¤ 0.08 -0.00527
F 11/19/17 ¤ 16.99 ¤ 17.03 ¤ 16.82 ¤ 16.87 26841800 ¤ 16.74 -¤ 0.10 -0.00647
F 11/20/17 ¤ 16.89 ¤ 17.08 ¤ 16.84 ¤ 16.92 31077800 ¤ 16.79 ¤ 0.05 0.00296
F 11/21/17 ¤ 17.01 ¤ 17.15 ¤ 16.98 ¤ 17.09 33042300 ¤ 16.95 ¤ 0.16 0.01004
F 11/22/17 ¤ 17.12 ¤ 17.14 ¤ 17.00 ¤ 17.01 29789000 ¤ 16.87 -¤ 0.07 -0.00468
F 11/25/17 ¤ 17.10 ¤ 17.14 ¤ 16.93 ¤ 16.94 25125300 ¤ 16.81 -¤ 0.07 -0.00411
F 11/26/17 ¤ 17.05 ¤ 17.05 ¤ 16.85 ¤ 16.87 26440600 ¤ 16.74 -¤ 0.07 -0.00413
F 11/27/17 ¤ 16.86 ¤ 17.09 ¤ 16.81 ¤ 17.03 31559700 ¤ 16.89 ¤ 0.16 0.00948
F 11/29/17 ¤ 17.06 ¤ 17.18 ¤ 17.04 ¤ 17.08 14918800 ¤ 16.94 ¤ 0.04 0.00293
F 12/2/17 ¤ 17.12 ¤ 17.20 ¤ 17.03 ¤ 17.06 27749600 ¤ 16.92 -¤ 0.01 -0.00117
F 12/3/17 ¤ 17.05 ¤ 17.20 ¤ 16.42 ¤ 16.56 74867000 ¤ 16.43 -¤ 0.50 -0.0293
F 12/4/17 ¤ 16.61 ¤ 16.76 ¤ 16.49 ¤ 16.62 40083300 ¤ 16.49 ¤ 0.06 0.00362
F 12/5/17 ¤ 16.66 ¤ 16.86 ¤ 16.52 ¤ 16.74 44793800 ¤ 16.61 ¤ 0.11 0.00722
F 12/6/17 ¤ 16.92 ¤ 16.95 ¤ 16.61 ¤ 16.70 33254500 ¤ 16.57 -¤ 0.03 -0.00238
F 12/9/17 ¤ 16.68 ¤ 16.79 ¤ 16.50 ¤ 16.56 34369700 ¤ 16.43 -¤ 0.14 -0.00838
F 12/10/17 ¤ 16.54 ¤ 16.69 ¤ 16.51 ¤ 16.53 30523600 ¤ 16.40 -¤ 0.02 -0.00181
F 12/11/17 ¤ 16.54 ¤ 16.61 ¤ 16.33 ¤ 16.41 37848800 ¤ 16.28 -¤ 0.12 -0.00725
F 12/12/17 ¤ 16.36 ¤ 16.46 ¤ 16.20 ¤ 16.39 30945400 ¤ 16.26 -¤ 0.01 -0.00121
F 12/13/17 ¤ 16.47 ¤ 16.79 ¤ 16.46 ¤ 16.59 48535500 ¤ 16.46 ¤ 0.19 0.0122
F 12/16/17 ¤ 16.72 ¤ 16.94 ¤ 16.71 ¤ 16.86 38001800 ¤ 16.73 ¤ 0.27 0.01627
F 12/17/17 ¤ 16.86 ¤ 16.99 ¤ 16.66 ¤ 16.70 40555800 ¤ 16.57 -¤ 0.16 -0.00948
F 12/18/17 ¤ 15.99 ¤ 16.00 ¤ 15.17 ¤ 15.65 220363000 ¤ 15.53 -¤ 1.05 -0.06287
F 12/19/17 ¤ 15.46 ¤ 15.50 ¤ 15.25 ¤ 15.30 84660000 ¤ 15.18 -¤ 0.35 -0.02236
F 12/20/17 ¤ 15.35 ¤ 15.50 ¤ 15.32 ¤ 15.42 61508000 ¤ 15.30 ¤ 0.11 0.00784
F 12/23/17 ¤ 15.49 ¤ 15.50 ¤ 15.12 ¤ 15.15 59222000 ¤ 15.03 -¤ 0.27 -0.0175
F 12/24/17 ¤ 15.20 ¤ 15.23 ¤ 15.10 ¤ 15.19 22642200 ¤ 15.07 ¤ 0.03 0.00264
F 12/26/17 ¤ 15.23 ¤ 15.34 ¤ 15.22 ¤ 15.33 24966000 ¤ 15.21 ¤ 0.14 0.00921
F 12/27/17 ¤ 15.35 ¤ 15.35 ¤ 15.25 ¤ 15.30 21842000 ¤ 15.18 -¤ 0.02 -0.00195
F 12/30/17 ¤ 15.36 ¤ 15.42 ¤ 15.25 ¤ 15.28 32832800 ¤ 15.16 -¤ 0.02 -0.0013
F 12/31/17 ¤ 15.29 ¤ 15.43 ¤ 15.26 ¤ 15.43 27829000 ¤ 15.31 ¤ 0.15 0.00981
F 1/2/18 ¤ 15.42 ¤ 15.45 ¤ 15.28 ¤ 15.44 31528500 ¤ 15.32 ¤ 0.00 6.4E-4
F 1/3/18 ¤ 15.52 ¤ 15.64 ¤ 15.30 ¤ 15.51 46122300 ¤ 15.39 ¤ 0.07 0.00453
F 1/6/18 ¤ 15.72 ¤ 15.76 ¤ 15.52 ¤ 15.58 42657600 ¤ 15.46 ¤ 0.07 0.00451
F 1/7/18 ¤ 15.73 ¤ 15.74 ¤ 15.35 ¤ 15.38 54476300 ¤ 15.26 -¤ 0.19 -0.01283
F 1/8/18 ¤ 15.60 ¤ 15.71 ¤ 15.51 ¤ 15.54 48448300 ¤ 15.42 ¤ 0.15 0.0104
F 1/9/18 ¤ 15.83 ¤ 16.02 ¤ 15.77 ¤ 15.84 67836500 ¤ 15.71 ¤ 0.30 0.0193
F 1/10/18 ¤ 16.01 ¤ 16.11 ¤ 15.94 ¤ 16.07 44984000 ¤ 15.94 ¤ 0.23 0.01452
F 1/13/18 ¤ 16.37 ¤ 16.53 ¤ 16.08 ¤ 16.11 57566400 ¤ 15.98 ¤ 0.03 0.00248
F 1/14/18 ¤ 16.31 ¤ 16.43 ¤ 16.17 ¤ 16.40 44039200 ¤ 16.27 ¤ 0.28 0.018
F 1/15/18 ¤ 16.37 ¤ 16.73 ¤ 16.35 ¤ 16.70 64118200 ¤ 16.57 ¤ 0.30 0.01829
F 1/16/18 ¤ 16.67 ¤ 16.76 ¤ 16.56 ¤ 16.73 38410800 ¤ 16.60 ¤ 0.03 0.00179
F 1/17/18 ¤ 16.78 ¤ 16.78 ¤ 16.45 ¤ 16.52 37152100 ¤ 16.39 -¤ 0.21 -0.01255
F 1/21/18 ¤ 16.64 ¤ 16.68 ¤ 16.36 ¤ 16.41 35597200 ¤ 16.28 -¤ 0.10 -0.00665
F 1/22/18 ¤ 16.44 ¤ 16.62 ¤ 16.37 ¤ 16.55 28741900 ¤ 16.42 ¤ 0.14 0.00853
F 1/23/18 ¤ 16.49 ¤ 16.53 ¤ 16.31 ¤ 16.43 37860800 ¤ 16.30 -¤ 0.12 -0.00725
F 1/24/18 ¤ 16.19 ¤ 16.21 ¤ 15.78 ¤ 15.83 66023500 ¤ 15.70 -¤ 0.60 -0.03651
F 1/27/18 ¤ 15.90 ¤ 15.91 ¤ 15.52 ¤ 15.71 51218700 ¤ 15.59 -¤ 0.11 -0.00758
F 1/28/18 ¤ 15.97 ¤ 16.01 ¤ 15.51 ¤ 15.72 57677500 ¤ 15.59 ¤ 0.00 6.3E-4
F 1/29/18 ¤ 15.48 ¤ 15.53 ¤ 15.20 ¤ 15.26 52241500 ¤ 15.26 -¤ 0.46 -0.02926
F 1/30/18 ¤ 15.43 ¤ 15.45 ¤ 15.18 ¤ 15.25 32654100 ¤ 15.25 ¤ 0.00 -6.5E-4
F 1/31/18 ¤ 15.09 ¤ 15.10 ¤ 14.90 ¤ 14.96 64132600 ¤ 14.96 -¤ 0.28 -0.01901
F 2/3/18 ¤ 15.00 ¤ 15.00 ¤ 14.40 ¤ 14.55 92427200 ¤ 14.55 -¤ 0.41 -0.0274
F 2/4/18 ¤ 14.57 ¤ 14.93 ¤ 14.45 ¤ 14.87 55397500 ¤ 14.87 ¤ 0.31 0.02199
F 2/5/18 ¤ 14.93 ¤ 14.93 ¤ 14.50 ¤ 14.73 45466500 ¤ 14.73 -¤ 0.13 -0.00941
F 2/6/18 ¤ 14.57 ¤ 14.85 ¤ 14.53 ¤ 14.85 47527100 ¤ 14.85 ¤ 0.11 0.00814
F 2/7/18 ¤ 14.94 ¤ 15.13 ¤ 14.94 ¤ 14.97 38410500 ¤ 14.97 ¤ 0.12 0.00808
F 2/10/18 ¤ 15.05 ¤ 15.06 ¤ 14.78 ¤ 14.84 36217700 ¤ 14.84 -¤ 0.13 -0.00868
F 2/11/18 ¤ 14.91 ¤ 15.01 ¤ 14.82 ¤ 14.96 43482100 ¤ 14.96 ¤ 0.12 0.00808
F 2/12/18 ¤ 15.09 ¤ 15.12 ¤ 14.99 ¤ 15.00 30519400 ¤ 15.00 ¤ 0.03 0.00267
F 2/13/18 ¤ 14.90 ¤ 15.09 ¤ 14.88 ¤ 15.08 27008800 ¤ 15.08 ¤ 0.08 0.00533
F 2/14/18 ¤ 15.12 ¤ 15.36 ¤ 15.03 ¤ 15.24 34282200 ¤ 15.24 ¤ 0.16 0.01061
F 2/18/18 ¤ 15.38 ¤ 15.45 ¤ 15.28 ¤ 15.39 32167900 ¤ 15.39 ¤ 0.15 0.00984
F 2/19/18 ¤ 15.31 ¤ 15.49 ¤ 15.21 ¤ 15.25 26262500 ¤ 15.25 -¤ 0.14 -0.00909
F 2/20/18 ¤ 15.27 ¤ 15.30 ¤ 15.15 ¤ 15.27 20647300 ¤ 15.27 ¤ 0.01 0.00131
F 2/21/18 ¤ 15.27 ¤ 15.31 ¤ 15.11 ¤ 15.16 29967600 ¤ 15.16 -¤ 0.10 -0.0072
F 2/24/18 ¤ 15.18 ¤ 15.36 ¤ 15.12 ¤ 15.18 30412900 ¤ 15.18 ¤ 0.01 0.00131
F 2/25/18 ¤ 15.21 ¤ 15.29 ¤ 15.11 ¤ 15.15 26401400 ¤ 15.15 -¤ 0.02 -0.00197
F 2/26/18 ¤ 15.14 ¤ 15.46 ¤ 15.07 ¤ 15.26 34682200 ¤ 15.26 ¤ 0.10 0.00726
F 2/27/18 ¤ 15.22 ¤ 15.43 ¤ 15.16 ¤ 15.39 25727700 ¤ 15.39 ¤ 0.13 0.00851
F 2/28/18 ¤ 15.33 ¤ 15.41 ¤ 15.23 ¤ 15.39 35687900 ¤ 15.39 ¤ 0.00 0.0
F 3/3/18 ¤ 15.20 ¤ 15.32 ¤ 15.03 ¤ 15.20 42824000 ¤ 15.20 -¤ 0.19 -0.01234
F 3/4/18 ¤ 15.33 ¤ 15.39 ¤ 15.27 ¤ 15.37 33071700 ¤ 15.37 ¤ 0.17 0.01118
F 3/5/18 ¤ 15.38 ¤ 15.67 ¤ 15.36 ¤ 15.63 32955900 ¤ 15.63 ¤ 0.26 0.01691
F 3/6/18 ¤ 15.72 ¤ 15.83 ¤ 15.66 ¤ 15.67 26630800 ¤ 15.67 ¤ 0.03 0.00255
F 3/7/18 ¤ 15.72 ¤ 15.80 ¤ 15.54 ¤ 15.62 23666900 ¤ 15.62 -¤ 0.05 -0.00319
F 3/10/18 ¤ 15.50 ¤ 15.64 ¤ 15.45 ¤ 15.51 30496600 ¤ 15.51 -¤ 0.10 -0.00704
F 3/11/18 ¤ 15.49 ¤ 15.52 ¤ 15.17 ¤ 15.30 34612800 ¤ 15.30 -¤ 0.20 -0.01353
FB 5/18/16 ¤ 42.05 ¤ 45.00 ¤ 38.00 ¤ 38.23 573576400 ¤ 38.23 ¤ 0.00 0.0
FB 5/21/16 ¤ 36.53 ¤ 36.66 ¤ 33.00 ¤ 34.03 168192700 ¤ 34.03 -¤ 4.20 -0.10986
FB 5/22/16 ¤ 32.61 ¤ 33.59 ¤ 30.94 ¤ 31.00 101786600 ¤ 31.00 -¤ 3.03 -0.08903
FB 5/23/16 ¤ 31.37 ¤ 32.50 ¤ 31.36 ¤ 32.00 73600000 ¤ 32.00 ¤ 1.00 0.03225
FB 5/24/16 ¤ 32.95 ¤ 33.21 ¤ 31.77 ¤ 33.03 50237200 ¤ 33.03 ¤ 1.03 0.03218
FB 5/25/16 ¤ 32.90 ¤ 32.95 ¤ 31.11 ¤ 31.91 37149800 ¤ 31.91 -¤ 1.12 -0.0339
FB 5/29/16 ¤ 31.48 ¤ 31.69 ¤ 28.65 ¤ 28.84 78063400 ¤ 28.84 -¤ 3.07 -0.0962
FB 5/30/16 ¤ 28.70 ¤ 29.55 ¤ 27.86 ¤ 28.19 57267900 ¤ 28.19 -¤ 0.64 -0.02253
FB 5/31/16 ¤ 28.55 ¤ 29.67 ¤ 26.83 ¤ 29.60 111639200 ¤ 29.60 ¤ 1.41 0.05001
FB 6/1/16 ¤ 28.89 ¤ 29.15 ¤ 27.39 ¤ 27.72 41855500 ¤ 27.72 -¤ 1.88 -0.06351
FB 6/4/16 ¤ 27.20 ¤ 27.65 ¤ 26.44 ¤ 26.90 35230300 ¤ 26.90 -¤ 0.82 -0.02958
FB 6/5/16 ¤ 26.70 ¤ 27.76 ¤ 25.75 ¤ 25.87 42473400 ¤ 25.87 -¤ 1.03 -0.03828
FB 6/6/16 ¤ 26.07 ¤ 27.17 ¤ 25.52 ¤ 26.81 61489200 ¤ 26.81 ¤ 0.93 0.03633
FB 6/7/16 ¤ 27.00 ¤ 27.35 ¤ 26.15 ¤ 26.31 26159500 ¤ 26.31 -¤ 0.50 -0.01864
FB 6/8/16 ¤ 26.55 ¤ 27.76 ¤ 26.44 ¤ 27.10 38034000 ¤ 27.10 ¤ 0.79 0.03002
FB 6/11/16 ¤ 27.18 ¤ 28.07 ¤ 26.84 ¤ 27.01 28219600 ¤ 27.01 -¤ 0.08 -0.00332
FB 6/12/16 ¤ 27.48 ¤ 27.77 ¤ 26.96 ¤ 27.40 15816800 ¤ 27.40 ¤ 0.38 0.01443
FB 6/13/16 ¤ 27.66 ¤ 28.10 ¤ 27.10 ¤ 27.27 17102800 ¤ 27.27 -¤ 0.12 -0.00474
FB 6/14/16 ¤ 27.65 ¤ 28.32 ¤ 27.38 ¤ 28.29 16855000 ¤ 28.29 ¤ 1.02 0.0374
FB 6/15/16 ¤ 28.51 ¤ 30.10 ¤ 28.35 ¤ 30.01 43563800 ¤ 30.01 ¤ 1.72 0.06079
FB 6/18/16 ¤ 29.96 ¤ 32.08 ¤ 29.41 ¤ 31.41 42978900 ¤ 31.41 ¤ 1.40 0.04665
FB 6/19/16 ¤ 31.54 ¤ 32.18 ¤ 30.70 ¤ 31.91 30849000 ¤ 31.91 ¤ 0.50 0.01591
FB 6/20/16 ¤ 31.92 ¤ 31.93 ¤ 31.15 ¤ 31.60 15553600 ¤ 31.60 -¤ 0.30 -0.00971
FB 6/21/16 ¤ 31.67 ¤ 32.50 ¤ 31.51 ¤ 31.84 21875300 ¤ 31.84 ¤ 0.23 0.00759
FB 6/22/16 ¤ 32.41 ¤ 33.45 ¤ 32.06 ¤ 33.05 74834000 ¤ 33.05 ¤ 1.21 0.038
FB 6/25/16 ¤ 32.86 ¤ 33.02 ¤ 31.55 ¤ 32.06 24352900 ¤ 32.06 -¤ 0.98 -0.02995
FB 6/26/16 ¤ 32.69 ¤ 33.44 ¤ 32.50 ¤ 33.10 24858700 ¤ 33.10 ¤ 1.04 0.03243
FB 6/27/16 ¤ 32.46 ¤ 32.90 ¤ 31.90 ¤ 32.23 28568000 ¤ 32.23 -¤ 0.87 -0.02628
FB 6/28/16 ¤ 31.96 ¤ 32.19 ¤ 30.90 ¤ 31.36 17713300 ¤ 31.36 -¤ 0.86 -0.02699
FB 6/29/16 ¤ 31.92 ¤ 31.99 ¤ 30.76 ¤ 31.10 19526900 ¤ 31.10 -¤ 0.25 -0.00829
FB 7/2/16 ¤ 31.25 ¤ 31.73 ¤ 30.55 ¤ 30.77 14122000 ¤ 30.77 -¤ 0.33 -0.01061
FB 7/3/16 ¤ 30.91 ¤ 31.44 ¤ 30.80 ¤ 31.20 8763600 ¤ 31.20 ¤ 0.43 0.01397
FB 7/5/16 ¤ 31.32 ¤ 31.63 ¤ 31.02 ¤ 31.47 10032100 ¤ 31.47 ¤ 0.27 0.00865
FB 7/6/16 ¤ 31.44 ¤ 31.90 ¤ 31.26 ¤ 31.73 10945600 ¤ 31.73 ¤ 0.26 0.00826
FB 7/9/16 ¤ 32.10 ¤ 32.88 ¤ 31.99 ¤ 32.17 17785200 ¤ 32.17 ¤ 0.44 0.01386
FB 7/10/16 ¤ 32.43 ¤ 32.48 ¤ 31.16 ¤ 31.47 14269500 ¤ 31.47 -¤ 0.70 -0.02175
FB 7/11/16 ¤ 31.48 ¤ 31.56 ¤ 30.55 ¤ 30.97 13030300 ¤ 30.97 -¤ 0.50 -0.01588
FB 7/12/16 ¤ 30.70 ¤ 31.40 ¤ 30.60 ¤ 30.81 11300700 ¤ 30.81 -¤ 0.16 -0.00516
FB 7/13/16 ¤ 31.04 ¤ 31.07 ¤ 30.56 ¤ 30.72 8108300 ¤ 30.72 -¤ 0.08 -0.00292
FB 7/16/16 ¤ 30.50 ¤ 30.50 ¤ 28.21 ¤ 28.25 24672100 ¤ 28.25 -¤ 2.47 -0.0804
FB 7/17/16 ¤ 28.48 ¤ 28.59 ¤ 27.15 ¤ 28.09 30438600 ¤ 28.09 -¤ 0.16 -0.00566
FB 7/18/16 ¤ 28.31 ¤ 29.29 ¤ 28.15 ¤ 29.11 16841800 ¤ 29.11 ¤ 1.02 0.03631
FB 7/19/16 ¤ 29.41 ¤ 29.50 ¤ 28.63 ¤ 29.00 13685100 ¤ 29.00 -¤ 0.10 -0.00377
FB 7/20/16 ¤ 29.00 ¤ 29.47 ¤ 28.72 ¤ 28.76 11869100 ¤ 28.76 -¤ 0.23 -0.00827
FB 7/23/16 ¤ 28.12 ¤ 29.00 ¤ 28.01 ¤ 28.75 12390700 ¤ 28.75 -¤ 0.01 -3.4E-4
FB 7/24/16 ¤ 28.82 ¤ 29.45 ¤ 28.10 ¤ 28.45 11539800 ¤ 28.45 -¤ 0.30 -0.01043
FB 7/25/16 ¤ 28.39 ¤ 29.49 ¤ 28.08 ¤ 29.34 17230200 ¤ 29.34 ¤ 0.89 0.03128
FB 7/26/16 ¤ 27.75 ¤ 28.23 ¤ 26.73 ¤ 26.85 64597400 ¤ 26.85 -¤ 2.49 -0.08486
FB 7/27/16 ¤ 23.19 ¤ 24.54 ¤ 22.28 ¤ 23.71 123102300 ¤ 23.71 -¤ 3.14 -0.11694
FB 7/30/16 ¤ 24.00 ¤ 24.04 ¤ 23.03 ¤ 23.15 29285900 ¤ 23.15 -¤ 0.56 -0.02361
FB 7/31/16 ¤ 23.37 ¤ 23.37 ¤ 21.61 ¤ 21.71 56179400 ¤ 21.71 -¤ 1.44 -0.0622
FB 8/1/16 ¤ 21.50 ¤ 21.58 ¤ 20.84 ¤ 20.88 44604400 ¤ 20.88 -¤ 0.83 -0.03823
FB 8/2/16 ¤ 20.77 ¤ 20.84 ¤ 19.82 ¤ 20.04 56374500 ¤ 20.04 -¤ 0.84 -0.04022
FB 8/3/16 ¤ 20.36 ¤ 22.16 ¤ 19.90 ¤ 21.09 80647000 ¤ 21.09 ¤ 1.05 0.05239
FB 8/6/16 ¤ 21.39 ¤ 22.15 ¤ 21.30 ¤ 21.92 27778900 ¤ 21.92 ¤ 0.83 0.03935
FB 8/7/16 ¤ 22.20 ¤ 22.45 ¤ 20.50 ¤ 20.72 36782900 ¤ 20.72 -¤ 1.20 -0.05474
FB 8/8/16 ¤ 20.71 ¤ 21.15 ¤ 20.22 ¤ 20.72 29537400 ¤ 20.72 ¤ 0.00 0.0
FB 8/9/16 ¤ 20.75 ¤ 21.17 ¤ 20.61 ¤ 21.01 15610700 ¤ 21.01 ¤ 0.29 0.01399
FB 8/10/16 ¤ 21.41 ¤ 21.82 ¤ 21.13 ¤ 21.81 25794700 ¤ 21.81 ¤ 0.79 0.03807
FB 8/13/16 ¤ 22.15 ¤ 22.45 ¤ 21.40 ¤ 21.60 24973100 ¤ 21.60 -¤ 0.20 -0.00962
FB 8/14/16 ¤ 21.41 ¤ 21.60 ¤ 20.25 ¤ 20.38 39308800 ¤ 20.38 -¤ 1.22 -0.05648
FB 8/15/16 ¤ 20.64 ¤ 21.41 ¤ 20.40 ¤ 21.20 47861100 ¤ 21.20 ¤ 0.82 0.04023
FB 8/16/16 ¤ 20.44 ¤ 20.48 ¤ 19.69 ¤ 19.87 157565300 ¤ 19.87 -¤ 1.33 -0.06273
FB 8/17/16 ¤ 20.01 ¤ 20.08 ¤ 19.00 ¤ 19.05 129293400 ¤ 19.05 -¤ 0.82 -0.04126
FB 8/20/16 ¤ 19.05 ¤ 20.13 ¤ 18.75 ¤ 20.01 101186600 ¤ 20.01 ¤ 0.96 0.05039
FB 8/21/16 ¤ 19.58 ¤ 19.98 ¤ 19.09 ¤ 19.16 70640600 ¤ 19.16 -¤ 0.85 -0.04247
FB 8/22/16 ¤ 19.36 ¤ 19.53 ¤ 18.96 ¤ 19.44 49892200 ¤ 19.44 ¤ 0.28 0.01461
FB 8/23/16 ¤ 19.50 ¤ 19.73 ¤ 19.36 ¤ 19.44 32813700 ¤ 19.44 ¤ 0.00 0.0
FB 8/24/16 ¤ 19.52 ¤ 19.68 ¤ 19.25 ¤ 19.41 29622200 ¤ 19.41 -¤ 0.03 -0.00154
FB 8/27/16 ¤ 19.49 ¤ 19.53 ¤ 19.10 ¤ 19.15 20704000 ¤ 19.15 -¤ 0.26 -0.01339
FB 8/28/16 ¤ 19.10 ¤ 19.38 ¤ 18.95 ¤ 19.34 25417000 ¤ 19.34 ¤ 0.19 0.00992
FB 8/29/16 ¤ 19.32 ¤ 19.38 ¤ 19.07 ¤ 19.10 16124700 ¤ 19.10 -¤ 0.23 -0.0124
FB 8/30/16 ¤ 19.27 ¤ 19.45 ¤ 19.06 ¤ 19.09 30647500 ¤ 19.09 -¤ 0.01 -5.2E-4
FB 8/31/16 ¤ 18.68 ¤ 18.70 ¤ 18.03 ¤ 18.06 58764200 ¤ 18.06 -¤ 1.03 -0.05395
FB 9/4/16 ¤ 18.08 ¤ 18.27 ¤ 17.55 ¤ 17.73 46622400 ¤ 17.73 -¤ 0.32 -0.01827
FB 9/5/16 ¤ 18.27 ¤ 18.75 ¤ 18.18 ¤ 18.58 60781800 ¤ 18.58 ¤ 0.84 0.04794
FB 9/6/16 ¤ 18.74 ¤ 19.26 ¤ 18.72 ¤ 18.96 46066500 ¤ 18.96 ¤ 0.38 0.02045
FB 9/7/16 ¤ 19.10 ¤ 19.42 ¤ 18.78 ¤ 18.98 36371700 ¤ 18.98 ¤ 0.01 0.00105
FB 9/10/16 ¤ 19.06 ¤ 19.20 ¤ 18.55 ¤ 18.81 24797800 ¤ 18.81 -¤ 0.17 -0.00895
FB 9/11/16 ¤ 18.92 ¤ 19.58 ¤ 18.85 ¤ 19.43 50508200 ¤ 19.43 ¤ 0.62 0.03296
FB 9/12/16 ¤ 20.76 ¤ 21.16 ¤ 20.28 ¤ 20.93 121584000 ¤ 20.93 ¤ 1.50 0.0772
FB 9/13/16 ¤ 20.96 ¤ 21.48 ¤ 20.61 ¤ 20.71 65041600 ¤ 20.71 -¤ 0.21 -0.01051
FB 9/14/16 ¤ 21.13 ¤ 22.08 ¤ 20.90 ¤ 22.00 72819800 ¤ 22.00 ¤ 1.29 0.06228
FB 9/17/16 ¤ 22.67 ¤ 22.75 ¤ 21.50 ¤ 21.52 50667600 ¤ 21.52 -¤ 0.48 -0.02181
FB 9/18/16 ¤ 21.60 ¤ 21.98 ¤ 21.37 ¤ 21.87 36760500 ¤ 21.87 ¤ 0.35 0.01626
FB 9/19/16 ¤ 21.99 ¤ 23.37 ¤ 21.77 ¤ 23.29 78782800 ¤ 23.29 ¤ 1.42 0.06492
FB 9/20/16 ¤ 23.02 ¤ 23.24 ¤ 22.54 ¤ 22.59 57248900 ¤ 22.59 -¤ 0.69 -0.03005
FB 9/21/16 ¤ 22.97 ¤ 23.24 ¤ 22.60 ¤ 22.86 51218100 ¤ 22.86 ¤ 0.27 0.01195
FB 9/24/16 ¤ 21.78 ¤ 21.98 ¤ 20.36 ¤ 20.79 79106500 ¤ 20.79 -¤ 2.07 -0.09055
FB 9/25/16 ¤ 21.20 ¤ 21.21 ¤ 20.22 ¤ 20.28 46291700 ¤ 20.28 -¤ 0.50 -0.02453
FB 9/26/16 ¤ 20.15 ¤ 20.78 ¤ 19.80 ¤ 20.62 38271900 ¤ 20.62 ¤ 0.34 0.01676
FB 9/27/16 ¤ 20.99 ¤ 21.00 ¤ 20.16 ¤ 20.32 30215900 ¤ 20.32 -¤ 0.30 -0.01454
FB 9/28/16 ¤ 20.57 ¤ 21.95 ¤ 20.50 ¤ 21.66 65486000 ¤ 21.66 ¤ 1.34 0.06594
FB 10/1/16 ¤ 22.08 ¤ 22.59 ¤ 21.73 ¤ 21.99 51262700 ¤ 21.99 ¤ 0.32 0.01523
FB 10/2/16 ¤ 22.08 ¤ 22.49 ¤ 21.82 ¤ 22.27 29341400 ¤ 22.27 ¤ 0.28 0.01273
FB 10/3/16 ¤ 22.30 ¤ 22.49 ¤ 21.80 ¤ 21.83 32000100 ¤ 21.83 -¤ 0.44 -0.01975
FB 10/4/16 ¤ 22.32 ¤ 22.40 ¤ 21.41 ¤ 21.95 46892100 ¤ 21.95 ¤ 0.12 0.00549
FB 10/5/16 ¤ 21.49 ¤ 21.63 ¤ 20.88 ¤ 20.91 40529300 ¤ 20.91 -¤ 1.04 -0.04738
FB 10/8/16 ¤ 20.40 ¤ 20.75 ¤ 20.16 ¤ 20.40 32236700 ¤ 20.40 -¤ 0.51 -0.02439
FB 10/9/16 ¤ 20.39 ¤ 20.55 ¤ 19.97 ¤ 20.23 27161800 ¤ 20.23 -¤ 0.16 -0.00833
FB 10/10/16 ¤ 19.93 ¤ 19.94 ¤ 19.45 ¤ 19.64 39321800 ¤ 19.64 -¤ 0.59 -0.02916
FB 10/11/16 ¤ 19.88 ¤ 19.96 ¤ 19.61 ¤ 19.75 21817300 ¤ 19.75 ¤ 0.10 0.0056
FB 10/12/16 ¤ 19.75 ¤ 19.80 ¤ 19.48 ¤ 19.52 18809400 ¤ 19.52 -¤ 0.23 -0.01164
FB 10/15/16 ¤ 19.68 ¤ 19.88 ¤ 19.49 ¤ 19.52 20189700 ¤ 19.52 ¤ 0.00 0.0
FB 10/16/16 ¤ 19.68 ¤ 19.69 ¤ 19.30 ¤ 19.48 21834700 ¤ 19.48 -¤ 0.03 -0.00204
FB 10/17/16 ¤ 19.50 ¤ 20.48 ¤ 19.37 ¤ 19.88 44074500 ¤ 19.88 ¤ 0.39 0.02053
FB 10/18/16 ¤ 19.70 ¤ 19.79 ¤ 18.89 ¤ 18.98 52157400 ¤ 18.98 -¤ 0.89 -0.04527
FB 10/19/16 ¤ 19.00 ¤ 19.06 ¤ 18.80 ¤ 19.00 34835000 ¤ 19.00 ¤ 0.01 0.00105
FB 10/22/16 ¤ 19.20 ¤ 19.43 ¤ 19.05 ¤ 19.32 32447300 ¤ 19.32 ¤ 0.32 0.01684
FB 10/23/16 ¤ 19.25 ¤ 19.80 ¤ 19.10 ¤ 19.50 78381200 ¤ 19.50 ¤ 0.18 0.00931
FB 10/24/16 ¤ 24.13 ¤ 24.25 ¤ 22.85 ¤ 23.23 228949900 ¤ 23.23 ¤ 3.73 0.19128
FB 10/25/16 ¤ 23.29 ¤ 23.31 ¤ 22.47 ¤ 22.56 76142000 ¤ 22.56 -¤ 0.67 -0.02884
FB 10/26/16 ¤ 22.40 ¤ 22.88 ¤ 21.88 ¤ 21.94 73259600 ¤ 21.94 -¤ 0.61 -0.02748
FB 10/31/16 ¤ 20.82 ¤ 21.50 ¤ 20.73 ¤ 21.11 99378200 ¤ 21.11 -¤ 0.83 -0.03783
FB 11/1/16 ¤ 21.08 ¤ 21.44 ¤ 21.01 ¤ 21.21 37713900 ¤ 21.21 ¤ 0.10 0.00473
FB 11/2/16 ¤ 21.26 ¤ 21.69 ¤ 21.07 ¤ 21.18 38344400 ¤ 21.18 -¤ 0.03 -0.00141
FB 11/5/16 ¤ 21.10 ¤ 21.48 ¤ 20.92 ¤ 21.25 31806700 ¤ 21.25 ¤ 0.07 0.0033
FB 11/6/16 ¤ 21.24 ¤ 21.37 ¤ 20.99 ¤ 21.17 29062700 ¤ 21.17 -¤ 0.07 -0.00376
FB 11/7/16 ¤ 20.85 ¤ 20.95 ¤ 20.37 ¤ 20.47 33396800 ¤ 20.47 -¤ 0.70 -0.03306
FB 11/8/16 ¤ 20.52 ¤ 20.73 ¤ 19.98 ¤ 19.99 34254600 ¤ 19.99 -¤ 0.48 -0.02344
FB 11/9/16 ¤ 19.96 ¤ 20.00 ¤ 19.13 ¤ 19.21 42295500 ¤ 19.21 -¤ 0.77 -0.03901
FB 11/12/16 ¤ 19.15 ¤ 20.17 ¤ 18.87 ¤ 20.07 67349200 ¤ 20.07 ¤ 0.85 0.04476
FB 11/13/16 ¤ 19.61 ¤ 20.11 ¤ 19.56 ¤ 19.86 71775100 ¤ 19.86 -¤ 0.21 -0.01046
FB 11/14/16 ¤ 20.10 ¤ 22.50 ¤ 19.93 ¤ 22.36 229751000 ¤ 22.36 ¤ 2.50 0.12588
FB 11/15/16 ¤ 22.34 ¤ 22.50 ¤ 21.65 ¤ 22.17 78857700 ¤ 22.17 -¤ 0.18 -0.00849
FB 11/16/16 ¤ 22.25 ¤ 23.93 ¤ 22.18 ¤ 23.56 107182200 ¤ 23.56 ¤ 1.39 0.06269
FB 11/19/16 ¤ 23.96 ¤ 24.12 ¤ 22.82 ¤ 22.92 85021300 ¤ 22.92 -¤ 0.63 -0.02716
FB 11/20/16 ¤ 22.73 ¤ 23.90 ¤ 22.70 ¤ 23.10 46655300 ¤ 23.10 ¤ 0.18 0.00785
FB 11/21/16 ¤ 23.22 ¤ 24.53 ¤ 23.05 ¤ 24.32 89862400 ¤ 24.32 ¤ 1.22 0.05281
FB 11/23/16 ¤ 24.58 ¤ 24.68 ¤ 23.88 ¤ 24.00 29520900 ¤ 24.00 -¤ 0.32 -0.01315
FB 11/26/16 ¤ 24.94 ¤ 26.09 ¤ 24.81 ¤ 25.94 123865000 ¤ 25.94 ¤ 1.94 0.08083
FB 11/27/16 ¤ 26.04 ¤ 26.50 ¤ 25.46 ¤ 26.15 85760600 ¤ 26.15 ¤ 0.20 0.00809
FB 11/28/16 ¤ 25.94 ¤ 26.49 ¤ 25.75 ¤ 26.36 49205600 ¤ 26.36 ¤ 0.21 0.00803
FB 11/29/16 ¤ 26.50 ¤ 27.52 ¤ 26.16 ¤ 27.32 88759700 ¤ 27.32 ¤ 0.96 0.03641
FB 11/30/16 ¤ 27.26 ¤ 28.00 ¤ 26.76 ¤ 28.00 127049600 ¤ 28.00 ¤ 0.68 0.02489
FB 12/3/16 ¤ 28.00 ¤ 28.88 ¤ 26.98 ¤ 27.04 123526100 ¤ 27.04 -¤ 0.96 -0.03428
FB 12/4/16 ¤ 27.06 ¤ 27.76 ¤ 26.68 ¤ 27.46 72869200 ¤ 27.46 ¤ 0.42 0.01553
FB 12/5/16 ¤ 27.75 ¤ 27.90 ¤ 27.26 ¤ 27.71 58976300 ¤ 27.71 ¤ 0.25 0.0091
FB 12/6/16 ¤ 27.68 ¤ 27.75 ¤ 26.82 ¤ 26.97 46001500 ¤ 26.97 -¤ 0.74 -0.0267
FB 12/7/16 ¤ 27.07 ¤ 27.78 ¤ 26.84 ¤ 27.49 51751900 ¤ 27.49 ¤ 0.52 0.01928
FB 12/10/16 ¤ 27.17 ¤ 28.17 ¤ 27.10 ¤ 27.84 50608500 ¤ 27.84 ¤ 0.35 0.01273
FB 12/11/16 ¤ 28.07 ¤ 28.24 ¤ 27.66 ¤ 27.98 77099100 ¤ 27.98 ¤ 0.14 0.00502
FB 12/12/16 ¤ 28.00 ¤ 28.14 ¤ 27.37 ¤ 27.58 46704200 ¤ 27.58 -¤ 0.40 -0.01429
FB 12/13/16 ¤ 27.59 ¤ 28.75 ¤ 27.43 ¤ 28.24 81051600 ¤ 28.24 ¤ 0.66 0.02393
FB 12/14/16 ¤ 28.18 ¤ 28.33 ¤ 26.76 ¤ 26.81 91631600 ¤ 26.81 -¤ 1.43 -0.05063
FB 12/17/16 ¤ 26.77 ¤ 27.00 ¤ 26.32 ¤ 26.75 57742500 ¤ 26.75 -¤ 0.05 -0.00223
FB 12/18/16 ¤ 26.96 ¤ 27.91 ¤ 26.90 ¤ 27.71 60512900 ¤ 27.71 ¤ 0.96 0.03588
FB 12/19/16 ¤ 27.83 ¤ 28.22 ¤ 26.95 ¤ 27.41 61390300 ¤ 27.41 -¤ 0.30 -0.01082
FB 12/20/16 ¤ 27.49 ¤ 27.60 ¤ 27.13 ¤ 27.36 35574800 ¤ 27.36 -¤ 0.05 -0.00182
FB 12/21/16 ¤ 26.66 ¤ 27.01 ¤ 26.12 ¤ 26.26 54555200 ¤ 26.26 -¤ 1.10 -0.0402
FB 12/24/16 ¤ 26.50 ¤ 26.96 ¤ 26.20 ¤ 26.93 28230100 ¤ 26.93 ¤ 0.66 0.02551
FB 12/26/16 ¤ 27.03 ¤ 27.18 ¤ 26.38 ¤ 26.51 33175400 ¤ 26.51 -¤ 0.41 -0.01559
FB 12/27/16 ¤ 26.55 ¤ 26.80 ¤ 25.52 ¤ 26.05 43481700 ¤ 26.05 -¤ 0.46 -0.01735
FB 12/28/16 ¤ 25.48 ¤ 26.11 ¤ 25.15 ¤ 25.91 56574800 ¤ 25.91 -¤ 0.14 -0.00537
FB 12/31/16 ¤ 26.20 ¤ 26.99 ¤ 26.11 ¤ 26.62 60374500 ¤ 26.62 ¤ 0.71 0.0274
FB 1/2/17 ¤ 27.44 ¤ 28.18 ¤ 27.42 ¤ 28.00 69846400 ¤ 28.00 ¤ 1.38 0.05184
FB 1/3/17 ¤ 27.88 ¤ 28.47 ¤ 27.59 ¤ 27.77 63140600 ¤ 27.77 -¤ 0.23 -0.00821
FB 1/4/17 ¤ 28.01 ¤ 28.93 ¤ 27.83 ¤ 28.76 72715400 ¤ 28.76 ¤ 0.99 0.03564
FB 1/7/17 ¤ 28.69 ¤ 29.79 ¤ 28.65 ¤ 29.42 83781800 ¤ 29.42 ¤ 0.66 0.02294
FB 1/8/17 ¤ 29.51 ¤ 29.60 ¤ 28.86 ¤ 29.06 45871300 ¤ 29.06 -¤ 0.36 -0.01223
FB 1/9/17 ¤ 29.67 ¤ 30.60 ¤ 29.49 ¤ 30.59 104787700 ¤ 30.59 ¤ 1.53 0.05264
FB 1/10/17 ¤ 30.60 ¤ 31.45 ¤ 30.28 ¤ 31.30 95316400 ¤ 31.30 ¤ 0.71 0.02321
FB 1/11/17 ¤ 31.28 ¤ 31.96 ¤ 31.10 ¤ 31.72 89598000 ¤ 31.72 ¤ 0.41 0.01341
FB 1/14/17 ¤ 32.08 ¤ 32.21 ¤ 30.62 ¤ 30.95 98892800 ¤ 30.95 -¤ 0.77 -0.02427
FB 1/15/17 ¤ 30.64 ¤ 31.71 ¤ 29.88 ¤ 30.10 173242600 ¤ 30.10 -¤ 0.84 -0.02746
FB 1/16/17 ¤ 30.21 ¤ 30.35 ¤ 29.53 ¤ 29.85 75332700 ¤ 29.85 -¤ 0.25 -0.0083
FB 1/17/17 ¤ 30.08 ¤ 30.42 ¤ 30.03 ¤ 30.14 40256700 ¤ 30.14 ¤ 0.28 0.00971
FB 1/18/17 ¤ 30.31 ¤ 30.44 ¤ 29.27 ¤ 29.66 49631500 ¤ 29.66 -¤ 0.48 -0.01592
FB 1/22/17 ¤ 29.75 ¤ 30.89 ¤ 29.74 ¤ 30.73 55243300 ¤ 30.73 ¤ 1.07 0.03607
FB 1/23/17 ¤ 31.10 ¤ 31.50 ¤ 30.80 ¤ 30.82 48899800 ¤ 30.82 ¤ 0.08 0.00292
FB 1/24/17 ¤ 31.27 ¤ 31.49 ¤ 30.81 ¤ 31.08 43845100 ¤ 31.08 ¤ 0.25 0.00843
FB 1/25/17 ¤ 31.41 ¤ 31.93 ¤ 31.13 ¤ 31.54 54363600 ¤ 31.54 ¤ 0.46 0.0148
FB 1/28/17 ¤ 31.88 ¤ 32.51 ¤ 31.81 ¤ 32.47 59682500 ¤ 32.47 ¤ 0.93 0.02948
FB 1/29/17 ¤ 32.00 ¤ 32.07 ¤ 30.71 ¤ 30.79 72976500 ¤ 30.79 -¤ 1.68 -0.05174
FB 1/30/17 ¤ 30.98 ¤ 31.49 ¤ 30.88 ¤ 31.24 87682100 ¤ 31.24 ¤ 0.44 0.01461
FB 1/31/17 ¤ 29.15 ¤ 31.47 ¤ 28.74 ¤ 30.98 190744900 ¤ 30.98 -¤ 0.25 -0.00832
FB 2/1/17 ¤ 31.01 ¤ 31.02 ¤ 29.63 ¤ 29.73 85856700 ¤ 29.73 -¤ 1.25 -0.04034
FB 2/4/17 ¤ 29.06 ¤ 29.20 ¤ 28.01 ¤ 28.11 92362200 ¤ 28.11 -¤ 1.62 -0.05449
FB 2/5/17 ¤ 28.26 ¤ 28.96 ¤ 28.04 ¤ 28.64 47948200 ¤ 28.64 ¤ 0.53 0.01885
FB 2/6/17 ¤ 28.74 ¤ 29.29 ¤ 28.66 ¤ 29.05 38375900 ¤ 29.05 ¤ 0.41 0.01431
FB 2/7/17 ¤ 29.11 ¤ 29.15 ¤ 28.27 ¤ 28.65 34540100 ¤ 28.65 -¤ 0.40 -0.01376
FB 2/8/17 ¤ 28.89 ¤ 29.17 ¤ 28.51 ¤ 28.55 37708800 ¤ 28.55 -¤ 0.09 -0.00349
FB 2/11/17 ¤ 28.61 ¤ 28.68 ¤ 28.04 ¤ 28.26 37361800 ¤ 28.26 -¤ 0.28 -0.01015
FB 2/12/17 ¤ 27.67 ¤ 28.16 ¤ 27.10 ¤ 27.37 93447800 ¤ 27.37 -¤ 0.89 -0.03149
FB 2/13/17 ¤ 27.36 ¤ 28.32 ¤ 27.31 ¤ 27.91 50164000 ¤ 27.91 ¤ 0.53 0.01972
FB 2/14/17 ¤ 28.02 ¤ 28.63 ¤ 28.01 ¤ 28.50 35615800 ¤ 28.50 ¤ 0.59 0.02113
FB 2/15/17 ¤ 28.52 ¤ 28.75 ¤ 28.09 ¤ 28.32 33109300 ¤ 28.32 -¤ 0.18 -0.00631
FB 2/19/17 ¤ 28.23 ¤ 29.08 ¤ 28.12 ¤ 28.93 49396400 ¤ 28.93 ¤ 0.60 0.02153
FB 2/20/17 ¤ 28.92 ¤ 29.05 ¤ 28.33 ¤ 28.46 42098200 ¤ 28.46 -¤ 0.46 -0.01624
FB 2/21/17 ¤ 28.28 ¤ 28.55 ¤ 27.15 ¤ 27.28 49642300 ¤ 27.28 -¤ 1.18 -0.04146
FB 2/22/17 ¤ 27.62 ¤ 27.63 ¤ 26.82 ¤ 27.13 36350200 ¤ 27.13 -¤ 0.15 -0.00549
FB 2/25/17 ¤ 27.16 ¤ 27.64 ¤ 27.15 ¤ 27.27 34652000 ¤ 27.27 ¤ 0.14 0.00516
FB 2/26/17 ¤ 27.36 ¤ 27.46 ¤ 26.70 ¤ 27.39 31611700 ¤ 27.39 ¤ 0.12 0.0044
FB 2/27/17 ¤ 27.34 ¤ 27.34 ¤ 26.63 ¤ 26.87 44319700 ¤ 26.87 -¤ 0.52 -0.01898
FB 2/28/17 ¤ 26.84 ¤ 27.30 ¤ 26.34 ¤ 27.25 83027800 ¤ 27.25 ¤ 0.37 0.01414
FB 3/1/17 ¤ 27.05 ¤ 28.12 ¤ 26.81 ¤ 27.78 54064800 ¤ 27.78 ¤ 0.53 0.01944
FB 3/4/17 ¤ 27.76 ¤ 28.06 ¤ 27.44 ¤ 27.72 32400700 ¤ 27.72 -¤ 0.06 -0.00215
FB 3/5/17 ¤ 27.88 ¤ 28.18 ¤ 27.21 ¤ 27.52 40622200 ¤ 27.52 -¤ 0.19 -0.00721
FB 3/6/17 ¤ 28.10 ¤ 28.13 ¤ 27.35 ¤ 27.45 33532600 ¤ 27.45 -¤ 0.07 -0.00254
FB 3/7/17 ¤ 27.57 ¤ 28.68 ¤ 27.47 ¤ 28.58 74540200 ¤ 28.58 ¤ 1.13 0.04116
FB 3/8/17 ¤ 28.43 ¤ 28.47 ¤ 27.73 ¤ 27.96 44198900 ¤ 27.96 -¤ 0.61 -0.02169
FB 3/11/17 ¤ 28.01 ¤ 28.64 ¤ 27.83 ¤ 28.14 35642100 ¤ 28.14 ¤ 0.18 0.00643
FB 3/12/17 ¤ 28.10 ¤ 28.32 ¤ 27.60 ¤ 27.83 27569600 ¤ 27.83 -¤ 0.31 -0.01101
FB 3/13/17 ¤ 27.62 ¤ 27.65 ¤ 26.92 ¤ 27.08 39619500 ¤ 27.08 -¤ 0.75 -0.02694
FB 3/14/17 ¤ 27.10 ¤ 27.43 ¤ 26.83 ¤ 27.04 27646400 ¤ 27.04 -¤ 0.03 -0.00147
FB 3/15/17 ¤ 27.03 ¤ 27.06 ¤ 26.56 ¤ 26.65 31597400 ¤ 26.65 -¤ 0.39 -0.01442
FB 3/18/17 ¤ 26.37 ¤ 26.79 ¤ 25.78 ¤ 26.49 26653700 ¤ 26.49 -¤ 0.16 -0.006
FB 3/19/17 ¤ 26.53 ¤ 26.90 ¤ 26.21 ¤ 26.55 25254200 ¤ 26.55 ¤ 0.06 0.00226
FB 3/20/17 ¤ 26.68 ¤ 26.69 ¤ 25.78 ¤ 25.86 44006500 ¤ 25.86 -¤ 0.69 -0.02598
FB 3/21/17 ¤ 25.66 ¤ 26.11 ¤ 25.56 ¤ 25.74 24336100 ¤ 25.74 -¤ 0.12 -0.00464
FB 3/22/17 ¤ 25.80 ¤ 26.01 ¤ 25.63 ¤ 25.73 18456300 ¤ 25.73 ¤ 0.00 -3.8E-4
FB 3/25/17 ¤ 25.75 ¤ 25.80 ¤ 25.08 ¤ 25.13 39199000 ¤ 25.13 -¤ 0.60 -0.02331
FB 3/26/17 ¤ 25.08 ¤ 25.48 ¤ 25.03 ¤ 25.21 26957200 ¤ 25.21 ¤ 0.08 0.00318
FB 3/27/17 ¤ 25.00 ¤ 26.28 ¤ 24.72 ¤ 26.09 52297400 ¤ 26.09 ¤ 0.87 0.0349
FB 3/28/17 ¤ 26.09 ¤ 26.17 ¤ 25.52 ¤ 25.58 28585700 ¤ 25.58 -¤ 0.51 -0.01954
FB 4/1/17 ¤ 25.63 ¤ 25.89 ¤ 25.28 ¤ 25.53 22249300 ¤ 25.53 -¤ 0.04 -0.00195
FB 4/2/17 ¤ 25.77 ¤ 26.12 ¤ 25.30 ¤ 25.42 35153300 ¤ 25.42 -¤ 0.10 -0.0043
FB 4/3/17 ¤ 25.83 ¤ 26.39 ¤ 25.70 ¤ 26.25 48195200 ¤ 26.25 ¤ 0.82 0.03265
FB 4/4/17 ¤ 26.62 ¤ 27.23 ¤ 26.11 ¤ 27.07 82016800 ¤ 27.07 ¤ 0.82 0.03123
FB 4/5/17 ¤ 26.86 ¤ 27.80 ¤ 26.61 ¤ 27.39 64566600 ¤ 27.39 ¤ 0.32 0.01182
FB 4/8/17 ¤ 27.19 ¤ 27.20 ¤ 26.63 ¤ 26.85 27256000 ¤ 26.85 -¤ 0.53 -0.01971
FB 4/9/17 ¤ 26.58 ¤ 26.89 ¤ 26.42 ¤ 26.59 21311100 ¤ 26.59 -¤ 0.26 -0.00968
FB 4/10/17 ¤ 27.01 ¤ 27.84 ¤ 26.90 ¤ 27.57 45949400 ¤ 27.57 ¤ 0.98 0.03685
FB 4/11/17 ¤ 27.48 ¤ 28.10 ¤ 27.25 ¤ 28.02 33368500 ¤ 28.02 ¤ 0.44 0.01632
FB 4/12/17 ¤ 28.00 ¤ 28.00 ¤ 27.24 ¤ 27.40 28697400 ¤ 27.40 -¤ 0.62 -0.02212
FB 4/15/17 ¤ 27.16 ¤ 27.48 ¤ 26.36 ¤ 26.52 30275400 ¤ 26.52 -¤ 0.87 -0.03211
FB 4/16/17 ¤ 26.81 ¤ 27.11 ¤ 26.40 ¤ 26.92 27365900 ¤ 26.92 ¤ 0.40 0.01508
FB 4/17/17 ¤ 26.65 ¤ 27.20 ¤ 26.39 ¤ 26.63 26440600 ¤ 26.63 -¤ 0.29 -0.01077
FB 4/18/17 ¤ 26.82 ¤ 26.82 ¤ 25.15 ¤ 25.69 39059000 ¤ 25.69 -¤ 0.93 -0.03529
FB 4/19/17 ¤ 25.62 ¤ 25.96 ¤ 25.33 ¤ 25.73 20380900 ¤ 25.73 ¤ 0.03 0.00155
FB 4/22/17 ¤ 25.81 ¤ 26.36 ¤ 25.70 ¤ 25.97 25687600 ¤ 25.97 ¤ 0.23 0.00932
FB 4/23/17 ¤ 26.22 ¤ 26.33 ¤ 25.77 ¤ 25.98 25191500 ¤ 25.98 ¤ 0.01 3.8E-4
FB 4/24/17 ¤ 25.93 ¤ 26.40 ¤ 25.80 ¤ 26.11 19729900 ¤ 26.11 ¤ 0.12 0.005
FB 4/25/17 ¤ 26.07 ¤ 26.40 ¤ 26.00 ¤ 26.14 17150000 ¤ 26.14 ¤ 0.03 0.00114
FB 4/26/17 ¤ 26.60 ¤ 27.62 ¤ 26.60 ¤ 26.85 33018000 ¤ 26.85 ¤ 0.71 0.02716
FB 4/29/17 ¤ 27.16 ¤ 27.41 ¤ 26.86 ¤ 26.98 29201100 ¤ 26.98 ¤ 0.12 0.00484
FB 4/30/17 ¤ 27.13 ¤ 27.85 ¤ 27.01 ¤ 27.77 36245700 ¤ 27.77 ¤ 0.78 0.02928
FB 5/1/17 ¤ 27.85 ¤ 27.92 ¤ 27.31 ¤ 27.43 64567600 ¤ 27.43 -¤ 0.34 -0.01224
FB 5/2/17 ¤ 28.01 ¤ 29.02 ¤ 27.98 ¤ 28.97 104257000 ¤ 28.97 ¤ 1.54 0.05614
FB 5/3/17 ¤ 29.04 ¤ 29.07 ¤ 28.15 ¤ 28.31 58506400 ¤ 28.31 -¤ 0.66 -0.02278
FB 5/6/17 ¤ 28.33 ¤ 28.46 ¤ 27.48 ¤ 27.57 43939400 ¤ 27.57 -¤ 0.73 -0.02613
FB 5/7/17 ¤ 27.55 ¤ 27.85 ¤ 26.85 ¤ 26.89 41259100 ¤ 26.89 -¤ 0.68 -0.02466
FB 5/8/17 ¤ 26.88 ¤ 27.30 ¤ 26.65 ¤ 27.12 34654900 ¤ 27.12 ¤ 0.23 0.00855
FB 5/9/17 ¤ 27.08 ¤ 27.55 ¤ 26.85 ¤ 27.04 33457200 ¤ 27.04 -¤ 0.08 -0.00294
FB 5/10/17 ¤ 27.14 ¤ 27.30 ¤ 26.57 ¤ 26.68 30847100 ¤ 26.68 -¤ 0.35 -0.01331
FB 5/13/17 ¤ 26.60 ¤ 27.33 ¤ 26.53 ¤ 26.82 29068800 ¤ 26.82 ¤ 0.14 0.00524
FB 5/14/17 ¤ 26.89 ¤ 27.28 ¤ 26.82 ¤ 27.07 24930300 ¤ 27.07 ¤ 0.25 0.00932
FB 5/15/17 ¤ 26.92 ¤ 26.99 ¤ 26.40 ¤ 26.60 30299800 ¤ 26.60 -¤ 0.46 -0.01736
FB 5/16/17 ¤ 26.48 ¤ 26.55 ¤ 25.90 ¤ 26.13 35499100 ¤ 26.13 -¤ 0.47 -0.01766
FB 5/17/17 ¤ 26.40 ¤ 26.60 ¤ 26.20 ¤ 26.25 29462700 ¤ 26.25 ¤ 0.12 0.00459
FB 5/20/17 ¤ 26.18 ¤ 26.19 ¤ 25.69 ¤ 25.76 42402900 ¤ 25.76 -¤ 0.48 -0.01866
FB 5/21/17 ¤ 25.87 ¤ 26.08 ¤ 25.59 ¤ 25.66 26261300 ¤ 25.66 -¤ 0.10 -0.00388
FB 5/22/17 ¤ 25.65 ¤ 25.85 ¤ 24.92 ¤ 25.16 45314500 ¤ 25.16 -¤ 0.50 -0.01948
FB 5/23/17 ¤ 24.80 ¤ 25.53 ¤ 24.77 ¤ 25.06 37663100 ¤ 25.06 -¤ 0.10 -0.00397
FB 5/24/17 ¤ 24.97 ¤ 24.97 ¤ 24.08 ¤ 24.31 58727900 ¤ 24.31 -¤ 0.75 -0.02992
FB 5/28/17 ¤ 24.54 ¤ 24.54 ¤ 23.92 ¤ 24.10 50079700 ¤ 24.10 -¤ 0.20 -0.00863
FB 5/29/17 ¤ 23.79 ¤ 23.81 ¤ 23.26 ¤ 23.32 64237800 ¤ 23.32 -¤ 0.78 -0.03236
FB 5/30/17 ¤ 24.13 ¤ 24.78 ¤ 23.93 ¤ 24.55 60733200 ¤ 24.55 ¤ 1.23 0.05274
FB 5/31/17 ¤ 24.63 ¤ 24.95 ¤ 24.27 ¤ 24.35 35925000 ¤ 24.35 -¤ 0.19 -0.00814
FB 6/3/17 ¤ 24.27 ¤ 24.32 ¤ 23.71 ¤ 23.85 35733800 ¤ 23.85 -¤ 0.50 -0.02053
FB 6/4/17 ¤ 23.89 ¤ 23.93 ¤ 23.32 ¤ 23.52 34760800 ¤ 23.52 -¤ 0.33 -0.01383
FB 6/5/17 ¤ 23.35 ¤ 23.71 ¤ 22.79 ¤ 22.90 53819700 ¤ 22.90 -¤ 0.62 -0.02636
FB 6/6/17 ¤ 22.99 ¤ 23.09 ¤ 22.67 ¤ 22.97 31260700 ¤ 22.97 ¤ 0.07 0.00305
FB 6/7/17 ¤ 23.03 ¤ 23.40 ¤ 22.86 ¤ 23.29 38699200 ¤ 23.29 ¤ 0.32 0.01393
FB 6/10/17 ¤ 24.06 ¤ 24.60 ¤ 23.99 ¤ 24.33 58393000 ¤ 24.33 ¤ 1.04 0.04465
FB 6/11/17 ¤ 24.03 ¤ 24.35 ¤ 24.00 ¤ 24.03 29885900 ¤ 24.03 -¤ 0.29 -0.01233
FB 6/12/17 ¤ 24.16 ¤ 24.26 ¤ 23.58 ¤ 23.77 26445800 ¤ 23.77 -¤ 0.26 -0.01081
FB 6/13/17 ¤ 23.72 ¤ 23.83 ¤ 23.27 ¤ 23.73 31189300 ¤ 23.73 -¤ 0.03 -0.00168
FB 6/14/17 ¤ 23.56 ¤ 23.89 ¤ 23.26 ¤ 23.63 30677100 ¤ 23.63 -¤ 0.10 -0.00421
FB 6/17/17 ¤ 23.91 ¤ 24.25 ¤ 23.75 ¤ 24.02 33664500 ¤ 24.02 ¤ 0.39 0.0165
FB 6/18/17 ¤ 24.09 ¤ 24.69 ¤ 24.08 ¤ 24.21 36709100 ¤ 24.21 ¤ 0.19 0.00791
FB 6/19/17 ¤ 24.20 ¤ 25.19 ¤ 24.10 ¤ 24.31 31790600 ¤ 24.31 ¤ 0.09 0.00413
FB 6/20/17 ¤ 24.28 ¤ 24.75 ¤ 23.65 ¤ 23.90 42765600 ¤ 23.90 -¤ 0.41 -0.01686
FB 6/21/17 ¤ 24.59 ¤ 24.70 ¤ 24.05 ¤ 24.53 45833900 ¤ 24.53 ¤ 0.63 0.02635
FB 6/24/17 ¤ 23.95 ¤ 24.11 ¤ 23.38 ¤ 23.94 40626000 ¤ 23.94 -¤ 0.59 -0.02405
FB 6/25/17 ¤ 24.14 ¤ 24.43 ¤ 24.04 ¤ 24.25 24713200 ¤ 24.25 ¤ 0.30 0.01294
FB 6/26/17 ¤ 24.51 ¤ 24.65 ¤ 23.99 ¤ 24.16 29890300 ¤ 24.16 -¤ 0.08 -0.00371
FB 6/27/17 ¤ 24.24 ¤ 24.84 ¤ 24.21 ¤ 24.66 34694100 ¤ 24.66 ¤ 0.50 0.02069
FB 6/28/17 ¤ 24.68 ¤ 24.98 ¤ 24.42 ¤ 24.88 96778900 ¤ 24.88 ¤ 0.21 0.00892
FB 7/1/17 ¤ 24.97 ¤ 25.06 ¤ 24.62 ¤ 24.81 20582200 ¤ 24.81 -¤ 0.07 -0.00281
FB 7/2/17 ¤ 24.70 ¤ 24.77 ¤ 24.30 ¤ 24.41 18394100 ¤ 24.41 -¤ 0.39 -0.01612
FB 7/3/17 ¤ 24.22 ¤ 24.71 ¤ 24.15 ¤ 24.52 10404400 ¤ 24.52 ¤ 0.10 0.0045
FB 7/5/17 ¤ 24.65 ¤ 24.66 ¤ 24.20 ¤ 24.37 20229500 ¤ 24.37 -¤ 0.14 -0.00611
FB 7/8/17 ¤ 24.47 ¤ 25.04 ¤ 24.42 ¤ 24.71 27064600 ¤ 24.71 ¤ 0.34 0.01395
FB 7/9/17 ¤ 25.07 ¤ 25.49 ¤ 25.03 ¤ 25.48 30387900 ¤ 25.48 ¤ 0.77 0.03116
FB 7/10/17 ¤ 25.58 ¤ 25.83 ¤ 25.47 ¤ 25.80 26721800 ¤ 25.80 ¤ 0.32 0.01255
FB 7/11/17 ¤ 25.96 ¤ 26.00 ¤ 25.45 ¤ 25.81 26777400 ¤ 25.81 ¤ 0.00 3.8E-4
FB 7/12/17 ¤ 25.74 ¤ 25.93 ¤ 25.55 ¤ 25.91 16537900 ¤ 25.91 ¤ 0.10 0.00387
FB 7/15/17 ¤ 25.93 ¤ 26.43 ¤ 25.65 ¤ 26.28 24234000 ¤ 26.28 ¤ 0.37 0.01428
FB 7/16/17 ¤ 26.39 ¤ 26.75 ¤ 26.01 ¤ 26.32 30817600 ¤ 26.32 ¤ 0.03 0.00152
FB 7/17/17 ¤ 26.37 ¤ 26.78 ¤ 26.30 ¤ 26.65 21518500 ¤ 26.65 ¤ 0.32 0.01253
FB 7/18/17 ¤ 26.75 ¤ 26.77 ¤ 26.12 ¤ 26.18 24806900 ¤ 26.18 -¤ 0.46 -0.01763
FB 7/19/17 ¤ 25.82 ¤ 26.11 ¤ 25.60 ¤ 25.88 46539700 ¤ 25.88 -¤ 0.30 -0.01145
FB 7/22/17 ¤ 25.99 ¤ 26.13 ¤ 25.72 ¤ 26.05 27526300 ¤ 26.05 ¤ 0.17 0.00656
FB 7/23/17 ¤ 26.10 ¤ 26.30 ¤ 25.97 ¤ 26.13 28221600 ¤ 26.13 ¤ 0.07 0.00307
FB 7/24/17 ¤ 26.32 ¤ 26.53 ¤ 26.05 ¤ 26.51 82635600 ¤ 26.51 ¤ 0.38 0.01454
FB 7/25/17 ¤ 33.54 ¤ 34.88 ¤ 32.75 ¤ 34.36 365457900 ¤ 34.36 ¤ 7.85 0.29611
FB 7/26/17 ¤ 33.77 ¤ 34.73 ¤ 33.56 ¤ 34.01 136028900 ¤ 34.01 -¤ 0.35 -0.01018
FB 7/29/17 ¤ 34.07 ¤ 35.63 ¤ 34.01 ¤ 35.43 124718800 ¤ 35.43 ¤ 1.42 0.04175
FB 7/30/17 ¤ 35.65 ¤ 37.96 ¤ 35.32 ¤ 37.63 173582800 ¤ 37.63 ¤ 2.20 0.06209
FB 7/31/17 ¤ 37.96 ¤ 38.31 ¤ 36.33 ¤ 36.80 154828700 ¤ 36.80 -¤ 0.83 -0.02205
FB 8/1/17 ¤ 37.30 ¤ 38.29 ¤ 36.92 ¤ 37.49 106066500 ¤ 37.49 ¤ 0.69 0.01875
FB 8/2/17 ¤ 37.66 ¤ 38.49 ¤ 37.50 ¤ 38.05 73058500 ¤ 38.05 ¤ 0.55 0.01493
FB 8/5/17 ¤ 38.43 ¤ 39.32 ¤ 38.25 ¤ 39.19 79994800 ¤ 39.19 ¤ 1.14 0.02996
FB 8/6/17 ¤ 39.11 ¤ 39.25 ¤ 37.94 ¤ 38.55 63950800 ¤ 38.55 -¤ 0.64 -0.01633
FB 8/7/17 ¤ 38.61 ¤ 38.94 ¤ 37.70 ¤ 38.87 68854800 ¤ 38.87 ¤ 0.32 0.0083
FB 8/8/17 ¤ 39.13 ¤ 39.19 ¤ 38.43 ¤ 38.54 41301000 ¤ 38.54 -¤ 0.32 -0.00848
FB 8/9/17 ¤ 38.59 ¤ 38.74 ¤ 38.01 ¤ 38.50 43532300 ¤ 38.50 -¤ 0.03 -0.00103
FB 8/12/17 ¤ 38.20 ¤ 38.50 ¤ 38.10 ¤ 38.22 31161000 ¤ 38.22 -¤ 0.28 -0.00727
FB 8/13/17 ¤ 38.24 ¤ 38.32 ¤ 36.77 ¤ 37.02 65379200 ¤ 37.02 -¤ 1.20 -0.03139
FB 8/14/17 ¤ 36.83 ¤ 37.55 ¤ 36.62 ¤ 36.65 48423900 ¤ 36.65 -¤ 0.37 -0.00999
FB 8/15/17 ¤ 36.36 ¤ 37.07 ¤ 36.02 ¤ 36.56 56521100 ¤ 36.56 -¤ 0.08 -0.00245
FB 8/16/17 ¤ 36.97 ¤ 37.49 ¤ 36.90 ¤ 37.08 45840800 ¤ 37.08 ¤ 0.51 0.01422
FB 8/19/17 ¤ 37.43 ¤ 38.28 ¤ 37.14 ¤ 37.81 57609600 ¤ 37.81 ¤ 0.73 0.01968
FB 8/20/17 ¤ 38.35 ¤ 38.58 ¤ 37.69 ¤ 38.41 57995200 ¤ 38.41 ¤ 0.59 0.01586
FB 8/21/17 ¤ 38.38 ¤ 38.85 ¤ 38.15 ¤ 38.32 46116900 ¤ 38.32 -¤ 0.08 -0.00234
FB 8/22/17 ¤ 38.37 ¤ 38.75 ¤ 38.34 ¤ 38.55 21931200 ¤ 38.55 ¤ 0.22 0.006
FB 8/23/17 ¤ 39.00 ¤ 40.63 ¤ 38.93 ¤ 40.55 86442300 ¤ 40.55 ¤ 2.00 0.05188
FB 8/26/17 ¤ 40.90 ¤ 41.94 ¤ 40.62 ¤ 41.34 94162400 ¤ 41.34 ¤ 0.79 0.01948
FB 8/27/17 ¤ 40.68 ¤ 41.20 ¤ 39.42 ¤ 39.64 72695100 ¤ 39.64 -¤ 1.70 -0.04112
FB 8/28/17 ¤ 39.96 ¤ 40.85 ¤ 39.88 ¤ 40.55 57918200 ¤ 40.55 ¤ 0.90 0.02295
FB 8/29/17 ¤ 40.89 ¤ 41.78 ¤ 40.80 ¤ 41.28 58303400 ¤ 41.28 ¤ 0.73 0.018
FB 8/30/17 ¤ 42.02 ¤ 42.26 ¤ 41.06 ¤ 41.29 67735100 ¤ 41.29 ¤ 0.00 2.4E-4
FB 9/3/17 ¤ 41.84 ¤ 42.16 ¤ 41.51 ¤ 41.87 48774900 ¤ 41.87 ¤ 0.57 0.01404
FB 9/4/17 ¤ 42.01 ¤ 42.17 ¤ 41.44 ¤ 41.78 42581900 ¤ 41.78 -¤ 0.08 -0.00214
FB 9/5/17 ¤ 41.79 ¤ 42.77 ¤ 41.77 ¤ 42.66 50035400 ¤ 42.66 ¤ 0.87 0.02106
FB 9/6/17 ¤ 43.09 ¤ 44.61 ¤ 42.40 ¤ 43.95 117535700 ¤ 43.95 ¤ 1.29 0.03023
FB 9/9/17 ¤ 44.36 ¤ 44.79 ¤ 43.70 ¤ 44.04 75794700 ¤ 44.04 ¤ 0.08 0.00204
FB 9/10/17 ¤ 44.24 ¤ 44.26 ¤ 43.23 ¤ 43.60 54540300 ¤ 43.60 -¤ 0.43 -0.00999
FB 9/11/17 ¤ 43.39 ¤ 45.09 ¤ 43.11 ¤ 45.04 72328300 ¤ 45.04 ¤ 1.44 0.03302
FB 9/12/17 ¤ 45.53 ¤ 45.62 ¤ 44.65 ¤ 44.75 68072300 ¤ 44.75 -¤ 0.28 -0.00643
FB 9/13/17 ¤ 45.04 ¤ 45.08 ¤ 43.93 ¤ 44.31 52765300 ¤ 44.31 -¤ 0.43 -0.00983
FB 9/16/17 ¤ 44.85 ¤ 44.94 ¤ 42.43 ¤ 42.51 70424200 ¤ 42.51 -¤ 1.80 -0.04062
FB 9/17/17 ¤ 42.50 ¤ 45.44 ¤ 42.43 ¤ 45.07 91934600 ¤ 45.07 ¤ 2.56 0.06022
FB 9/18/17 ¤ 44.84 ¤ 45.47 ¤ 44.40 ¤ 45.23 79317000 ¤ 45.23 ¤ 0.15 0.00355
FB 9/19/17 ¤ 45.51 ¤ 46.05 ¤ 45.23 ¤ 45.98 63972400 ¤ 45.98 ¤ 0.75 0.01658
FB 9/20/17 ¤ 46.32 ¤ 47.60 ¤ 45.74 ¤ 47.49 115508400 ¤ 47.49 ¤ 1.51 0.03284
FB 9/23/17 ¤ 47.28 ¤ 47.55 ¤ 46.29 ¤ 47.19 75177000 ¤ 47.19 -¤ 0.30 -0.00631
FB 9/24/17 ¤ 48.51 ¤ 49.66 ¤ 48.16 ¤ 48.45 136716100 ¤ 48.45 ¤ 1.26 0.0267
FB 9/25/17 ¤ 49.23 ¤ 49.54 ¤ 48.46 ¤ 49.46 87879700 ¤ 49.46 ¤ 1.01 0.02084
FB 9/26/17 ¤ 50.01 ¤ 50.60 ¤ 49.50 ¤ 50.39 98220100 ¤ 50.39 ¤ 0.93 0.0188
FB 9/27/17 ¤ 50.29 ¤ 51.28 ¤ 49.86 ¤ 51.24 81410500 ¤ 51.24 ¤ 0.85 0.01686
FB 9/30/17 ¤ 50.14 ¤ 51.60 ¤ 49.80 ¤ 50.23 100095000 ¤ 50.23 -¤ 1.01 -0.01971
FB 10/1/17 ¤ 49.97 ¤ 51.03 ¤ 49.45 ¤ 50.42 98114000 ¤ 50.42 ¤ 0.19 0.00378
FB 10/2/17 ¤ 50.13 ¤ 51.10 ¤ 49.95 ¤ 50.28 62834000 ¤ 50.28 -¤ 0.14 -0.00277
FB 10/3/17 ¤ 50.47 ¤ 50.72 ¤ 49.06 ¤ 49.18 82045000 ¤ 49.18 -¤ 1.10 -0.02187
FB 10/4/17 ¤ 49.77 ¤ 51.16 ¤ 49.57 ¤ 51.04 74447000 ¤ 51.04 ¤ 1.86 0.03782
FB 10/7/17 ¤ 50.73 ¤ 51.29 ¤ 50.40 ¤ 50.52 57204000 ¤ 50.52 -¤ 0.51 -0.01018
FB 10/8/17 ¤ 50.60 ¤ 50.60 ¤ 47.08 ¤ 47.14 136081000 ¤ 47.14 -¤ 3.38 -0.0669
FB 10/9/17 ¤ 47.38 ¤ 47.84 ¤ 45.26 ¤ 46.77 147297000 ¤ 46.77 -¤ 0.36 -0.00784
FB 10/10/17 ¤ 47.87 ¤ 49.68 ¤ 47.83 ¤ 49.05 99774000 ¤ 49.05 ¤ 2.27 0.04874
FB 10/11/17 ¤ 49.18 ¤ 49.87 ¤ 48.79 ¤ 49.11 58428000 ¤ 49.11 ¤ 0.06 0.00122
FB 10/14/17 ¤ 48.31 ¤ 49.63 ¤ 47.91 ¤ 49.51 68781000 ¤ 49.51 ¤ 0.39 0.00814
FB 10/15/17 ¤ 49.99 ¤ 51.00 ¤ 49.18 ¤ 49.50 81167000 ¤ 49.50 ¤ 0.00 -2.0E-4
FB 10/16/17 ¤ 50.04 ¤ 51.24 ¤ 49.90 ¤ 51.14 64678000 ¤ 51.14 ¤ 1.64 0.03313
FB 10/17/17 ¤ 51.12 ¤ 52.22 ¤ 50.95 ¤ 52.21 71522000 ¤ 52.21 ¤ 1.07 0.02092
FB 10/18/17 ¤ 54.18 ¤ 54.83 ¤ 53.60 ¤ 54.22 88260000 ¤ 54.22 ¤ 2.01 0.03849
FB 10/21/17 ¤ 54.68 ¤ 54.81 ¤ 53.51 ¤ 53.85 58235000 ¤ 53.85 -¤ 0.36 -0.00682
FB 10/22/17 ¤ 54.33 ¤ 54.76 ¤ 52.20 ¤ 52.68 83204000 ¤ 52.68 -¤ 1.17 -0.02172
FB 10/23/17 ¤ 51.75 ¤ 52.25 ¤ 51.13 ¤ 51.90 57207000 ¤ 51.90 -¤ 0.78 -0.0148
FB 10/24/17 ¤ 52.38 ¤ 52.84 ¤ 51.59 ¤ 52.45 46775000 ¤ 52.45 ¤ 0.55 0.01059
FB 10/25/17 ¤ 53.18 ¤ 53.24 ¤ 51.88 ¤ 51.95 45085000 ¤ 51.95 -¤ 0.50 -0.00953
FB 10/28/17 ¤ 51.54 ¤ 51.70 ¤ 49.61 ¤ 50.23 73472000 ¤ 50.23 -¤ 1.72 -0.0331
FB 10/29/17 ¤ 50.73 ¤ 50.79 ¤ 49.25 ¤ 49.40 102143000 ¤ 49.40 -¤ 0.82 -0.01652
FB 10/30/17 ¤ 50.00 ¤ 50.21 ¤ 48.75 ¤ 49.01 127073000 ¤ 49.01 -¤ 0.39 -0.00789
FB 10/31/17 ¤ 47.16 ¤ 52.00 ¤ 46.50 ¤ 50.21 248809000 ¤ 50.21 ¤ 1.20 0.02448
FB 11/1/17 ¤ 50.85 ¤ 52.09 ¤ 49.72 ¤ 49.75 95033000 ¤ 49.75 -¤ 0.46 -0.00916
FB 11/4/17 ¤ 49.37 ¤ 49.75 ¤ 48.02 ¤ 48.22 80371000 ¤ 48.22 -¤ 1.53 -0.03075
FB 11/5/17 ¤ 47.79 ¤ 50.18 ¤ 47.51 ¤ 50.11 76835000 ¤ 50.11 ¤ 1.89 0.03919
FB 11/6/17 ¤ 50.26 ¤ 50.45 ¤ 48.71 ¤ 49.12 67889000 ¤ 49.12 -¤ 0.99 -0.01975
FB 11/7/17 ¤ 49.24 ¤ 49.87 ¤ 47.30 ¤ 47.56 97128000 ¤ 47.56 -¤ 1.56 -0.03175
FB 11/8/17 ¤ 47.81 ¤ 48.65 ¤ 47.25 ¤ 47.53 70731000 ¤ 47.53 -¤ 0.03 -6.3E-4
FB 11/11/17 ¤ 47.04 ¤ 47.53 ¤ 45.73 ¤ 46.20 80910000 ¤ 46.20 -¤ 1.33 -0.02798
FB 11/12/17 ¤ 46.00 ¤ 47.37 ¤ 45.83 ¤ 46.61 68196000 ¤ 46.61 ¤ 0.40 0.00887
FB 11/13/17 ¤ 46.23 ¤ 48.74 ¤ 46.06 ¤ 48.71 79245000 ¤ 48.71 ¤ 2.10 0.04505
FB 11/14/17 ¤ 48.70 ¤ 49.57 ¤ 48.03 ¤ 48.99 75117000 ¤ 48.99 ¤ 0.28 0.00574
FB 11/15/17 ¤ 49.11 ¤ 49.48 ¤ 48.71 ¤ 49.01 42453000 ¤ 49.01 ¤ 0.01 4.0E-4
FB 11/18/17 ¤ 48.47 ¤ 48.84 ¤ 45.80 ¤ 45.83 85910000 ¤ 45.83 -¤ 3.18 -0.06488
FB 11/19/17 ¤ 46.26 ¤ 47.00 ¤ 45.72 ¤ 46.36 75602000 ¤ 46.36 ¤ 0.53 0.01156
FB 11/20/17 ¤ 46.61 ¤ 47.55 ¤ 46.31 ¤ 46.43 53933000 ¤ 46.43 ¤ 0.07 0.0015
FB 11/21/17 ¤ 46.99 ¤ 47.46 ¤ 46.69 ¤ 46.70 34886000 ¤ 46.70 ¤ 0.27 0.00581
FB 11/22/17 ¤ 47.04 ¤ 47.27 ¤ 45.96 ¤ 46.23 40545000 ¤ 46.23 -¤ 0.47 -0.01006
FB 11/25/17 ¤ 46.36 ¤ 46.65 ¤ 44.04 ¤ 44.82 82565000 ¤ 44.82 -¤ 1.41 -0.03049
FB 11/26/17 ¤ 44.66 ¤ 46.17 ¤ 43.55 ¤ 45.89 82016000 ¤ 45.89 ¤ 1.07 0.02387
FB 11/27/17 ¤ 45.97 ¤ 46.67 ¤ 45.53 ¤ 46.49 44993000 ¤ 46.49 ¤ 0.60 0.01307
FB 11/29/17 ¤ 46.75 ¤ 47.21 ¤ 46.50 ¤ 47.01 22953900 ¤ 47.01 ¤ 0.51 0.01118
FB 12/2/17 ¤ 46.90 ¤ 47.54 ¤ 46.26 ¤ 47.06 50679300 ¤ 47.06 ¤ 0.05 0.00106
FB 12/3/17 ¤ 46.75 ¤ 47.20 ¤ 46.29 ¤ 46.73 32005900 ¤ 46.73 -¤ 0.33 -0.00701
FB 12/4/17 ¤ 46.46 ¤ 48.77 ¤ 46.26 ¤ 48.62 60489500 ¤ 48.62 ¤ 1.89 0.04044
FB 12/5/17 ¤ 48.15 ¤ 48.70 ¤ 47.87 ¤ 48.34 43777900 ¤ 48.34 -¤ 0.27 -0.00575
FB 12/6/17 ¤ 48.98 ¤ 49.39 ¤ 47.71 ¤ 47.94 42879700 ¤ 47.94 -¤ 0.40 -0.00827
FB 12/9/17 ¤ 48.09 ¤ 48.97 ¤ 47.74 ¤ 48.84 36056000 ¤ 48.84 ¤ 0.90 0.01877
FB 12/10/17 ¤ 48.64 ¤ 50.77 ¤ 48.54 ¤ 50.25 68479000 ¤ 50.25 ¤ 1.41 0.02886
FB 12/11/17 ¤ 50.55 ¤ 50.77 ¤ 49.01 ¤ 49.38 65776000 ¤ 49.38 -¤ 0.86 -0.01731
FB 12/12/17 ¤ 51.05 ¤ 52.07 ¤ 50.66 ¤ 51.83 92723000 ¤ 51.83 ¤ 2.45 0.04961
FB 12/13/17 ¤ 51.66 ¤ 53.50 ¤ 51.34 ¤ 53.32 82641000 ¤ 53.32 ¤ 1.49 0.02874
FB 12/16/17 ¤ 53.25 ¤ 54.50 ¤ 52.91 ¤ 53.81 85119000 ¤ 53.81 ¤ 0.49 0.00918
FB 12/17/17 ¤ 54.76 ¤ 55.18 ¤ 54.24 ¤ 54.86 78751000 ¤ 54.86 ¤ 1.05 0.01951
FB 12/18/17 ¤ 54.86 ¤ 55.89 ¤ 53.75 ¤ 55.57 75848800 ¤ 55.57 ¤ 0.71 0.01294
FB 12/19/17 ¤ 54.33 ¤ 55.19 ¤ 53.95 ¤ 55.05 89753200 ¤ 55.05 -¤ 0.52 -0.00935
FB 12/20/17 ¤ 54.93 ¤ 55.15 ¤ 54.23 ¤ 55.12 238781400 ¤ 55.12 ¤ 0.07 0.00127
FB 12/23/17 ¤ 55.50 ¤ 58.32 ¤ 55.45 ¤ 57.77 98297000 ¤ 57.77 ¤ 2.65 0.04807
FB 12/24/17 ¤ 58.27 ¤ 58.58 ¤ 56.91 ¤ 57.96 46617800 ¤ 57.96 ¤ 0.18 0.00328
FB 12/26/17 ¤ 58.32 ¤ 58.38 ¤ 57.37 ¤ 57.73 55101000 ¤ 57.73 -¤ 0.23 -0.00396
FB 12/27/17 ¤ 57.48 ¤ 57.68 ¤ 55.25 ¤ 55.44 60466000 ¤ 55.44 -¤ 2.29 -0.03966
FB 12/30/17 ¤ 54.93 ¤ 55.18 ¤ 53.43 ¤ 53.71 68253400 ¤ 53.71 -¤ 1.73 -0.0312
FB 12/31/17 ¤ 54.12 ¤ 54.86 ¤ 53.91 ¤ 54.65 43076200 ¤ 54.65 ¤ 0.93 0.0175
FB 1/2/18 ¤ 54.83 ¤ 55.22 ¤ 54.19 ¤ 54.71 43195500 ¤ 54.71 ¤ 0.06 0.00109
FB 1/3/18 ¤ 55.02 ¤ 55.65 ¤ 54.53 ¤ 54.56 38246200 ¤ 54.56 -¤ 0.14 -0.00274
FB 1/6/18 ¤ 54.42 ¤ 57.26 ¤ 54.05 ¤ 57.20 68852600 ¤ 57.20 ¤ 2.64 0.04838
FB 1/7/18 ¤ 57.70 ¤ 58.55 ¤ 57.22 ¤ 57.92 77207400 ¤ 57.92 ¤ 0.71 0.01258
FB 1/8/18 ¤ 57.60 ¤ 58.41 ¤ 57.23 ¤ 58.23 56682400 ¤ 58.23 ¤ 0.30 0.00535
FB 1/9/18 ¤ 58.65 ¤ 58.96 ¤ 56.65 ¤ 57.22 92253300 ¤ 57.22 -¤ 1.01 -0.01734
FB 1/10/18 ¤ 57.13 ¤ 58.30 ¤ 57.06 ¤ 57.94 42449500 ¤ 57.94 ¤ 0.71 0.01258
FB 1/13/18 ¤ 57.91 ¤ 58.25 ¤ 55.38 ¤ 55.91 63010900 ¤ 55.91 -¤ 2.03 -0.03503
FB 1/14/18 ¤ 56.46 ¤ 57.78 ¤ 56.10 ¤ 57.74 37503600 ¤ 57.74 ¤ 1.83 0.03273
FB 1/15/18 ¤ 57.98 ¤ 58.57 ¤ 57.27 ¤ 57.60 33663400 ¤ 57.60 -¤ 0.14 -0.00242
FB 1/16/18 ¤ 57.26 ¤ 58.02 ¤ 56.83 ¤ 57.19 34541800 ¤ 57.19 -¤ 0.41 -0.00711
FB 1/17/18 ¤ 57.30 ¤ 57.82 ¤ 56.07 ¤ 56.30 40849200 ¤ 56.30 -¤ 0.89 -0.01556
FB 1/21/18 ¤ 56.60 ¤ 58.58 ¤ 56.50 ¤ 58.51 48669200 ¤ 58.51 ¤ 2.21 0.03925
FB 1/22/18 ¤ 58.85 ¤ 59.31 ¤ 57.10 ¤ 57.51 61352900 ¤ 57.51 -¤ 1.00 -0.01709
FB 1/23/18 ¤ 56.37 ¤ 56.68 ¤ 55.69 ¤ 56.63 47951800 ¤ 56.63 -¤ 0.87 -0.0153
FB 1/24/18 ¤ 56.15 ¤ 56.42 ¤ 54.40 ¤ 54.45 55200700 ¤ 54.45 -¤ 2.18 -0.03849
FB 1/27/18 ¤ 54.73 ¤ 54.94 ¤ 51.85 ¤ 53.55 73924100 ¤ 53.55 -¤ 0.90 -0.01652
FB 1/28/18 ¤ 54.02 ¤ 55.28 ¤ 54.00 ¤ 55.14 48191200 ¤ 55.14 ¤ 1.59 0.02969
FB 1/29/18 ¤ 54.61 ¤ 54.95 ¤ 53.19 ¤ 53.53 92995600 ¤ 53.53 -¤ 1.61 -0.02919
FB 1/30/18 ¤ 62.12 ¤ 62.50 ¤ 60.46 ¤ 61.08 150178900 ¤ 61.08 ¤ 7.55 0.14104
FB 1/31/18 ¤ 60.47 ¤ 63.37 ¤ 60.17 ¤ 62.57 87794600 ¤ 62.57 ¤ 1.49 0.02439
FB 2/3/18 ¤ 63.03 ¤ 63.77 ¤ 60.70 ¤ 61.48 74866600 ¤ 61.48 -¤ 1.09 -0.01742
FB 2/4/18 ¤ 62.05 ¤ 63.14 ¤ 61.82 ¤ 62.75 45985500 ¤ 62.75 ¤ 1.27 0.02065
FB 2/5/18 ¤ 62.74 ¤ 63.16 ¤ 61.27 ¤ 62.19 51685100 ¤ 62.19 -¤ 0.56 -0.00892
FB 2/6/18 ¤ 61.46 ¤ 62.78 ¤ 61.46 ¤ 62.16 42086500 ¤ 62.16 -¤ 0.03 -4.8E-4
FB 2/7/18 ¤ 62.27 ¤ 64.57 ¤ 62.22 ¤ 64.32 60704300 ¤ 64.32 ¤ 2.16 0.03474
FB 2/10/18 ¤ 64.30 ¤ 64.49 ¤ 63.47 ¤ 63.55 43666100 ¤ 63.55 -¤ 0.76 -0.01197
FB 2/11/18 ¤ 63.75 ¤ 65.00 ¤ 63.35 ¤ 64.85 45675600 ¤ 64.85 ¤ 1.30 0.02045
FB 2/12/18 ¤ 64.92 ¤ 65.06 ¤ 64.05 ¤ 64.45 47282100 ¤ 64.45 -¤ 0.39 -0.00616
FB 2/13/18 ¤ 64.18 ¤ 67.33 ¤ 64.05 ¤ 67.33 61911700 ¤ 67.33 ¤ 2.88 0.04468
FB 2/14/18 ¤ 67.50 ¤ 67.58 ¤ 66.72 ¤ 67.09 36694900 ¤ 67.09 -¤ 0.23 -0.00356
FB 2/18/18 ¤ 66.94 ¤ 67.54 ¤ 66.07 ¤ 67.30 43809900 ¤ 67.30 ¤ 0.20 0.00313
FB 2/19/18 ¤ 67.05 ¤ 69.08 ¤ 67.00 ¤ 68.06 62087100 ¤ 68.06 ¤ 0.76 0.01129
FB 2/20/18 ¤ 67.73 ¤ 70.11 ¤ 65.73 ¤ 69.63 130928900 ¤ 69.63 ¤ 1.56 0.02306
FB 2/21/18 ¤ 69.69 ¤ 69.96 ¤ 68.45 ¤ 68.59 70932400 ¤ 68.59 -¤ 1.03 -0.01493
FB 2/24/18 ¤ 68.74 ¤ 71.44 ¤ 68.54 ¤ 70.78 76620300 ¤ 70.78 ¤ 2.19 0.03192
FB 2/25/18 ¤ 70.95 ¤ 71.00 ¤ 69.45 ¤ 69.85 52077000 ¤ 69.85 -¤ 0.93 -0.01313
FB 2/26/18 ¤ 70.19 ¤ 71.22 ¤ 68.85 ¤ 69.26 55322700 ¤ 69.26 -¤ 0.58 -0.00844
FB 2/27/18 ¤ 69.34 ¤ 70.01 ¤ 68.87 ¤ 68.94 41653700 ¤ 68.94 -¤ 0.32 -0.00462
FB 2/28/18 ¤ 69.47 ¤ 69.88 ¤ 67.38 ¤ 68.46 66783700 ¤ 68.46 -¤ 0.48 -0.00696
FB 3/3/18 ¤ 66.96 ¤ 68.05 ¤ 66.51 ¤ 67.41 56824100 ¤ 67.41 -¤ 1.05 -0.01533
FB 3/4/18 ¤ 68.66 ¤ 68.90 ¤ 67.62 ¤ 68.80 42013500 ¤ 68.80 ¤ 1.39 0.02062
FB 3/5/18 ¤ 69.69 ¤ 71.97 ¤ 69.62 ¤ 71.57 74567700 ¤ 71.57 ¤ 2.77 0.04026
FB 3/6/18 ¤ 71.88 ¤ 71.89 ¤ 70.25 ¤ 70.84 46026500 ¤ 70.84 -¤ 0.72 -0.01019
FB 3/7/18 ¤ 71.08 ¤ 71.18 ¤ 69.47 ¤ 69.80 38927000 ¤ 69.80 -¤ 1.04 -0.01468
FB 3/10/18 ¤ 70.77 ¤ 72.15 ¤ 70.51 ¤ 72.03 59871600 ¤ 72.03 ¤ 2.23 0.03194
FB 3/11/18 ¤ 72.50 ¤ 72.59 ¤ 69.96 ¤ 70.10 59408300 ¤ 70.10 -¤ 1.93 -0.02679
GD 1/3/16 ¤ 67.97 ¤ 68.57 ¤ 67.84 ¤ 68.00 1683500 ¤ 63.75 ¤ 1.59 0.02394
GD 1/4/16 ¤ 68.57 ¤ 68.99 ¤ 67.89 ¤ 68.12 1880800 ¤ 63.86 ¤ 0.12 0.00176
GD 1/5/16 ¤ 67.75 ¤ 67.81 ¤ 66.76 ¤ 67.40 1677800 ¤ 63.19 -¤ 0.71 -0.01056
GD 1/6/16 ¤ 67.60 ¤ 67.76 ¤ 67.18 ¤ 67.62 1788100 ¤ 63.39 ¤ 0.21 0.00326
GD 1/9/16 ¤ 67.83 ¤ 68.48 ¤ 67.29 ¤ 68.37 2064900 ¤ 64.10 ¤ 0.75 0.01109
GD 1/10/16 ¤ 69.70 ¤ 70.44 ¤ 68.99 ¤ 69.93 2779500 ¤ 65.56 ¤ 1.56 0.02281
GD 1/11/16 ¤ 69.54 ¤ 70.19 ¤ 69.45 ¤ 70.09 1282700 ¤ 65.71 ¤ 0.15 0.00228
GD 1/12/16 ¤ 70.27 ¤ 71.09 ¤ 70.05 ¤ 70.94 4528500 ¤ 66.51 ¤ 0.84 0.01212
GD 1/13/16 ¤ 70.24 ¤ 70.97 ¤ 70.01 ¤ 70.60 3780300 ¤ 66.19 -¤ 0.34 -0.00479
GD 1/17/16 ¤ 71.30 ¤ 71.83 ¤ 71.30 ¤ 71.45 2438400 ¤ 66.98 ¤ 0.85 0.01203
GD 1/18/16 ¤ 70.98 ¤ 71.69 ¤ 70.79 ¤ 71.62 1779600 ¤ 67.59 ¤ 0.17 0.00237
GD 1/19/16 ¤ 71.84 ¤ 72.44 ¤ 71.55 ¤ 72.21 1267700 ¤ 68.14 ¤ 0.58 0.00823
GD 1/20/16 ¤ 72.33 ¤ 72.66 ¤ 71.77 ¤ 72.47 1984600 ¤ 68.39 ¤ 0.26 0.0036
GD 1/23/16 ¤ 72.35 ¤ 72.89 ¤ 71.67 ¤ 71.74 1744800 ¤ 67.70 -¤ 0.73 -0.01007
GD 1/24/16 ¤ 71.34 ¤ 71.84 ¤ 70.94 ¤ 71.34 1899200 ¤ 67.32 -¤ 0.39 -0.00557
GD 1/25/16 ¤ 70.49 ¤ 71.76 ¤ 69.47 ¤ 71.57 3543700 ¤ 67.54 ¤ 0.22 0.00322
GD 1/26/16 ¤ 70.58 ¤ 71.87 ¤ 70.39 ¤ 71.51 1764100 ¤ 67.48 -¤ 0.05 -8.3E-4
GD 1/27/16 ¤ 71.26 ¤ 71.26 ¤ 70.25 ¤ 70.35 1413300 ¤ 66.39 -¤ 1.16 -0.01622
GD 1/30/16 ¤ 69.62 ¤ 69.82 ¤ 69.03 ¤ 69.17 2328000 ¤ 65.28 -¤ 1.17 -0.01677
GD 1/31/16 ¤ 69.63 ¤ 69.84 ¤ 68.87 ¤ 69.16 1844900 ¤ 65.27 -¤ 0.01 -1.4E-4
GD 2/1/16 ¤ 69.82 ¤ 69.91 ¤ 69.39 ¤ 69.71 2805700 ¤ 65.79 ¤ 0.54 0.00795
GD 2/2/16 ¤ 69.91 ¤ 70.00 ¤ 69.25 ¤ 69.74 1374700 ¤ 65.81 ¤ 0.03 4.3E-4
GD 2/3/16 ¤ 70.16 ¤ 70.93 ¤ 69.97 ¤ 70.51 1730800 ¤ 66.54 ¤ 0.77 0.01104
GD 2/6/16 ¤ 70.12 ¤ 71.20 ¤ 70.03 ¤ 71.15 1456700 ¤ 67.14 ¤ 0.64 0.00907
GD 2/7/16 ¤ 70.82 ¤ 71.46 ¤ 70.67 ¤ 71.30 1283000 ¤ 67.29 ¤ 0.14 0.0021
GD 2/8/16 ¤ 71.39 ¤ 71.73 ¤ 71.02 ¤ 71.59 1660500 ¤ 67.56 ¤ 0.29 0.00406
GD 2/9/16 ¤ 71.77 ¤ 71.82 ¤ 70.75 ¤ 70.85 1561700 ¤ 66.86 -¤ 0.74 -0.01033
GD 2/10/16 ¤ 70.36 ¤ 70.57 ¤ 70.16 ¤ 70.30 1427800 ¤ 66.34 -¤ 0.54 -0.00776
GD 2/13/16 ¤ 70.69 ¤ 70.77 ¤ 70.07 ¤ 70.12 1802900 ¤ 66.17 -¤ 0.17 -0.00256
GD 2/14/16 ¤ 70.00 ¤ 70.23 ¤ 69.10 ¤ 70.16 1978600 ¤ 66.21 ¤ 0.03 5.7E-4
GD 2/15/16 ¤ 70.22 ¤ 70.30 ¤ 69.56 ¤ 70.05 1941600 ¤ 66.11 -¤ 0.10 -0.00156
GD 2/16/16 ¤ 70.16 ¤ 70.42 ¤ 69.75 ¤ 70.42 1253900 ¤ 66.46 ¤ 0.37 0.00528
GD 2/17/16 ¤ 70.80 ¤ 71.04 ¤ 70.38 ¤ 70.88 1115900 ¤ 66.89 ¤ 0.45 0.00653
GD 2/21/16 ¤ 71.22 ¤ 71.81 ¤ 70.90 ¤ 71.13 1327300 ¤ 67.13 ¤ 0.25 0.00352
GD 2/22/16 ¤ 70.96 ¤ 71.18 ¤ 70.24 ¤ 70.40 1423200 ¤ 66.44 -¤ 0.72 -0.01026
GD 2/23/16 ¤ 70.53 ¤ 70.78 ¤ 70.09 ¤ 70.60 1052600 ¤ 66.63 ¤ 0.19 0.00284
GD 2/24/16 ¤ 70.80 ¤ 73.05 ¤ 70.80 ¤ 72.40 1816100 ¤ 68.32 ¤ 1.80 0.02549
GD 2/27/16 ¤ 72.26 ¤ 73.01 ¤ 71.74 ¤ 72.49 1357400 ¤ 68.41 ¤ 0.08 0.00124
GD 2/28/16 ¤ 72.58 ¤ 73.15 ¤ 72.41 ¤ 72.74 1286100 ¤ 68.65 ¤ 0.25 0.00344
GD 2/29/16 ¤ 73.00 ¤ 73.67 ¤ 72.74 ¤ 73.23 1841000 ¤ 69.11 ¤ 0.49 0.00673
GD 3/1/16 ¤ 72.76 ¤ 73.36 ¤ 72.58 ¤ 72.93 1606000 ¤ 68.82 -¤ 0.29 -0.00409
GD 3/2/16 ¤ 72.82 ¤ 73.00 ¤ 72.43 ¤ 72.65 1057800 ¤ 68.56 -¤ 0.28 -0.00383
GD 3/5/16 ¤ 72.41 ¤ 72.61 ¤ 71.80 ¤ 72.50 1887800 ¤ 68.42 -¤ 0.15 -0.00206
GD 3/6/16 ¤ 71.64 ¤ 71.97 ¤ 70.69 ¤ 70.85 2307300 ¤ 66.86 -¤ 1.65 -0.02275
GD 3/7/16 ¤ 70.95 ¤ 71.32 ¤ 70.70 ¤ 71.25 1085400 ¤ 67.24 ¤ 0.40 0.00564
GD 3/8/16 ¤ 71.86 ¤ 72.29 ¤ 71.48 ¤ 72.01 1197900 ¤ 67.96 ¤ 0.76 0.01066
GD 3/9/16 ¤ 72.07 ¤ 72.29 ¤ 71.54 ¤ 71.78 1129900 ¤ 67.74 -¤ 0.23 -0.00319
GD 3/12/16 ¤ 71.92 ¤ 71.92 ¤ 71.29 ¤ 71.74 1181700 ¤ 67.70 -¤ 0.04 -5.5E-4
GD 3/13/16 ¤ 72.21 ¤ 73.12 ¤ 71.75 ¤ 73.08 1532000 ¤ 68.97 ¤ 1.34 0.01867
GD 3/14/16 ¤ 73.08 ¤ 73.29 ¤ 72.77 ¤ 73.10 1113500 ¤ 68.98 ¤ 0.01 2.7E-4
GD 3/15/16 ¤ 73.09 ¤ 73.62 ¤ 73.00 ¤ 73.34 1515000 ¤ 69.21 ¤ 0.24 0.00328
GD 3/16/16 ¤ 73.24 ¤ 73.63 ¤ 72.80 ¤ 72.90 1762500 ¤ 68.80 -¤ 0.43 -0.00599
GD 3/19/16 ¤ 72.72 ¤ 73.23 ¤ 72.50 ¤ 72.98 906400 ¤ 68.87 ¤ 0.07 0.00109
GD 3/20/16 ¤ 72.61 ¤ 72.68 ¤ 72.00 ¤ 72.34 853300 ¤ 68.27 -¤ 0.64 -0.00876
GD 3/21/16 ¤ 72.38 ¤ 72.57 ¤ 72.08 ¤ 72.28 910800 ¤ 68.21 -¤ 0.06 -8.2E-4
GD 3/22/16 ¤ 71.80 ¤ 72.36 ¤ 71.71 ¤ 72.25 969300 ¤ 68.18 -¤ 0.03 -4.1E-4
GD 3/23/16 ¤ 72.44 ¤ 72.89 ¤ 72.33 ¤ 72.78 1238200 ¤ 68.68 ¤ 0.53 0.00733
GD 3/26/16 ¤ 73.09 ¤ 74.15 ¤ 72.97 ¤ 73.91 1867300 ¤ 69.75 ¤ 1.13 0.01552
GD 3/27/16 ¤ 73.98 ¤ 74.05 ¤ 73.43 ¤ 73.55 1135400 ¤ 69.41 -¤ 0.35 -0.00487
GD 3/28/16 ¤ 73.55 ¤ 73.55 ¤ 72.62 ¤ 73.12 1351100 ¤ 69.00 -¤ 0.42 -0.00584
GD 3/29/16 ¤ 73.00 ¤ 73.00 ¤ 71.88 ¤ 72.65 1430700 ¤ 68.56 -¤ 0.46 -0.00642
GD 3/30/16 ¤ 73.07 ¤ 73.58 ¤ 72.76 ¤ 73.38 1259400 ¤ 69.25 ¤ 0.72 0.01004
GD 4/2/16 ¤ 73.39 ¤ 74.54 ¤ 73.11 ¤ 74.09 1222300 ¤ 69.92 ¤ 0.71 0.00967
GD 4/3/16 ¤ 74.00 ¤ 74.05 ¤ 72.65 ¤ 73.10 1188800 ¤ 68.98 -¤ 0.99 -0.01336
GD 4/4/16 ¤ 72.56 ¤ 72.71 ¤ 71.82 ¤ 72.63 1528900 ¤ 68.54 -¤ 0.46 -0.00642
GD 4/5/16 ¤ 72.32 ¤ 72.47 ¤ 71.75 ¤ 71.80 1586800 ¤ 67.76 -¤ 0.82 -0.01142
GD 4/9/16 ¤ 70.78 ¤ 71.10 ¤ 70.44 ¤ 70.82 1365500 ¤ 66.83 -¤ 0.98 -0.01364
GD 4/10/16 ¤ 70.60 ¤ 70.67 ¤ 69.26 ¤ 69.48 1567400 ¤ 65.57 -¤ 1.33 -0.01892
GD 4/11/16 ¤ 68.32 ¤ 69.88 ¤ 68.07 ¤ 69.35 1775000 ¤ 65.93 -¤ 0.13 -0.00187
GD 4/12/16 ¤ 69.57 ¤ 70.03 ¤ 69.18 ¤ 69.66 1759800 ¤ 66.22 ¤ 0.31 0.00447
GD 4/13/16 ¤ 69.22 ¤ 69.50 ¤ 68.86 ¤ 68.88 1541800 ¤ 65.48 -¤ 0.78 -0.01119
GD 4/16/16 ¤ 69.24 ¤ 69.74 ¤ 68.95 ¤ 69.20 1622300 ¤ 65.79 ¤ 0.32 0.00464
GD 4/17/16 ¤ 69.58 ¤ 70.19 ¤ 69.08 ¤ 69.88 1602300 ¤ 66.43 ¤ 0.67 0.00982
GD 4/18/16 ¤ 69.68 ¤ 69.89 ¤ 69.48 ¤ 69.55 1269400 ¤ 66.12 -¤ 0.32 -0.00472
GD 4/19/16 ¤ 69.83 ¤ 69.86 ¤ 68.73 ¤ 68.93 1397100 ¤ 65.53 -¤ 0.61 -0.00891
GD 4/20/16 ¤ 69.27 ¤ 69.91 ¤ 68.97 ¤ 69.76 1821300 ¤ 66.32 ¤ 0.82 0.01204
GD 4/23/16 ¤ 68.96 ¤ 69.44 ¤ 68.55 ¤ 69.27 1260100 ¤ 65.85 -¤ 0.49 -0.00702
GD 4/24/16 ¤ 69.46 ¤ 70.20 ¤ 69.34 ¤ 70.06 1380700 ¤ 66.60 ¤ 0.79 0.0114
GD 4/25/16 ¤ 69.88 ¤ 70.47 ¤ 67.21 ¤ 67.56 3670700 ¤ 64.23 -¤ 2.50 -0.03568
GD 4/26/16 ¤ 66.79 ¤ 67.51 ¤ 66.44 ¤ 67.05 2672000 ¤ 63.74 -¤ 0.51 -0.00754
GD 4/27/16 ¤ 67.38 ¤ 67.86 ¤ 67.07 ¤ 67.58 2254400 ¤ 64.25 ¤ 0.53 0.0079
GD 4/30/16 ¤ 67.53 ¤ 67.74 ¤ 67.01 ¤ 67.50 2200600 ¤ 64.17 -¤ 0.07 -0.00118
GD 5/1/16 ¤ 67.57 ¤ 68.68 ¤ 67.34 ¤ 67.98 2327600 ¤ 64.63 ¤ 0.48 0.00711
GD 5/2/16 ¤ 67.75 ¤ 68.24 ¤ 67.55 ¤ 68.24 2035900 ¤ 64.87 ¤ 0.25 0.00382
GD 5/3/16 ¤ 68.50 ¤ 68.59 ¤ 67.98 ¤ 68.15 2649800 ¤ 64.79 -¤ 0.08 -0.00131
GD 5/4/16 ¤ 67.84 ¤ 68.01 ¤ 66.81 ¤ 67.05 2206700 ¤ 63.74 -¤ 1.10 -0.01614
GD 5/7/16 ¤ 66.96 ¤ 67.89 ¤ 66.96 ¤ 67.42 2306000 ¤ 64.10 ¤ 0.37 0.00551
GD 5/8/16 ¤ 67.20 ¤ 67.57 ¤ 66.70 ¤ 67.53 1949600 ¤ 64.20 ¤ 0.10 0.00163
GD 5/9/16 ¤ 66.90 ¤ 67.00 ¤ 66.34 ¤ 66.40 1541300 ¤ 63.13 -¤ 1.13 -0.01673
GD 5/10/16 ¤ 66.75 ¤ 67.06 ¤ 66.39 ¤ 66.54 1326300 ¤ 63.26 ¤ 0.14 0.0021
GD 5/11/16 ¤ 66.33 ¤ 67.43 ¤ 66.16 ¤ 66.53 2060900 ¤ 63.25 -¤ 0.01 -1.5E-4
GD 5/14/16 ¤ 66.09 ¤ 66.82 ¤ 65.80 ¤ 66.30 1281800 ¤ 63.03 -¤ 0.23 -0.00345
GD 5/15/16 ¤ 66.28 ¤ 66.69 ¤ 65.64 ¤ 65.73 1815800 ¤ 62.49 -¤ 0.56 -0.00859
GD 5/16/16 ¤ 65.94 ¤ 66.34 ¤ 65.18 ¤ 65.20 1334600 ¤ 61.98 -¤ 0.53 -0.00806
GD 5/17/16 ¤ 65.26 ¤ 65.41 ¤ 63.70 ¤ 63.72 1621500 ¤ 60.58 -¤ 1.48 -0.02269
GD 5/18/16 ¤ 64.17 ¤ 64.42 ¤ 63.17 ¤ 63.34 2154400 ¤ 60.22 -¤ 0.37 -0.00596
GD 5/21/16 ¤ 63.62 ¤ 64.65 ¤ 63.44 ¤ 64.55 1547500 ¤ 61.37 ¤ 1.20 0.0191
GD 5/22/16 ¤ 64.63 ¤ 64.98 ¤ 64.14 ¤ 64.47 1199800 ¤ 61.29 -¤ 0.07 -0.00123
GD 5/23/16 ¤ 64.15 ¤ 64.74 ¤ 63.29 ¤ 64.61 1856600 ¤ 61.42 ¤ 0.14 0.00217
GD 5/24/16 ¤ 64.12 ¤ 64.62 ¤ 62.77 ¤ 63.34 2051000 ¤ 60.22 -¤ 1.27 -0.01965
GD 5/25/16 ¤ 62.88 ¤ 64.13 ¤ 62.88 ¤ 63.58 1694300 ¤ 60.44 ¤ 0.23 0.00378
GD 5/29/16 ¤ 64.06 ¤ 64.40 ¤ 63.72 ¤ 64.35 1389000 ¤ 61.18 ¤ 0.76 0.01211
GD 5/30/16 ¤ 63.92 ¤ 64.14 ¤ 63.50 ¤ 63.83 1312100 ¤ 60.68 -¤ 0.51 -0.00808
GD 5/31/16 ¤ 63.82 ¤ 64.54 ¤ 63.28 ¤ 64.01 1695600 ¤ 60.85 ¤ 0.18 0.00281
GD 6/1/16 ¤ 63.14 ¤ 63.33 ¤ 62.68 ¤ 62.72 1755800 ¤ 59.63 -¤ 1.29 -0.02015
GD 6/4/16 ¤ 62.88 ¤ 63.01 ¤ 61.54 ¤ 61.96 2155000 ¤ 58.90 -¤ 0.75 -0.01211
GD 6/5/16 ¤ 61.76 ¤ 62.18 ¤ 61.55 ¤ 61.98 1895600 ¤ 58.92 ¤ 0.01 3.2E-4
GD 6/6/16 ¤ 62.03 ¤ 63.63 ¤ 62.03 ¤ 63.62 1306200 ¤ 60.48 ¤ 1.64 0.02646
GD 6/7/16 ¤ 64.12 ¤ 64.85 ¤ 63.54 ¤ 63.69 2732200 ¤ 60.55 ¤ 0.07 0.0011
GD 6/8/16 ¤ 63.61 ¤ 64.07 ¤ 63.60 ¤ 64.06 1753600 ¤ 60.90 ¤ 0.37 0.0058
GD 6/11/16 ¤ 64.38 ¤ 64.66 ¤ 63.66 ¤ 63.74 1832500 ¤ 60.60 -¤ 0.32 -0.00499
GD 6/12/16 ¤ 63.84 ¤ 64.15 ¤ 63.24 ¤ 64.13 1645800 ¤ 60.97 ¤ 0.38 0.00611
GD 6/13/16 ¤ 63.99 ¤ 64.11 ¤ 63.23 ¤ 63.49 1339400 ¤ 60.36 -¤ 0.63 -0.00997
GD 6/14/16 ¤ 63.55 ¤ 64.28 ¤ 63.37 ¤ 64.01 1333300 ¤ 60.85 ¤ 0.52 0.00819
GD 6/15/16 ¤ 64.37 ¤ 65.11 ¤ 64.37 ¤ 64.86 2417900 ¤ 61.66 ¤ 0.84 0.01327
GD 6/18/16 ¤ 64.48 ¤ 65.22 ¤ 64.14 ¤ 64.76 1324700 ¤ 61.57 -¤ 0.09 -0.00154
GD 6/19/16 ¤ 65.00 ¤ 65.51 ¤ 64.94 ¤ 65.19 1341900 ¤ 61.98 ¤ 0.42 0.00663
GD 6/20/16 ¤ 65.10 ¤ 65.16 ¤ 64.06 ¤ 64.65 1706400 ¤ 61.46 -¤ 0.53 -0.00828
GD 6/21/16 ¤ 65.03 ¤ 65.11 ¤ 63.20 ¤ 63.25 1799800 ¤ 60.13 -¤ 1.40 -0.02165
GD 6/22/16 ¤ 63.54 ¤ 63.57 ¤ 62.62 ¤ 63.26 2167900 ¤ 60.14 ¤ 0.00 1.5E-4
GD 6/25/16 ¤ 62.77 ¤ 62.77 ¤ 62.10 ¤ 62.22 1044700 ¤ 59.15 -¤ 1.04 -0.01644
GD 6/26/16 ¤ 62.32 ¤ 62.58 ¤ 61.78 ¤ 61.97 1214000 ¤ 58.91 -¤ 0.25 -0.00401
GD 6/27/16 ¤ 62.13 ¤ 63.34 ¤ 62.08 ¤ 63.22 1056500 ¤ 60.10 ¤ 1.25 0.02017
GD 6/28/16 ¤ 62.84 ¤ 63.25 ¤ 62.22 ¤ 63.16 1060000 ¤ 60.05 -¤ 0.06 -9.4E-4
GD 6/29/16 ¤ 64.65 ¤ 65.96 ¤ 64.41 ¤ 65.96 1770000 ¤ 62.71 ¤ 2.80 0.04433
GD 7/2/16 ¤ 66.09 ¤ 66.54 ¤ 65.49 ¤ 66.06 2000700 ¤ 62.80 ¤ 0.10 0.00151
GD 7/3/16 ¤ 65.54 ¤ 66.34 ¤ 65.54 ¤ 66.17 791200 ¤ 63.40 ¤ 0.10 0.00166
GD 7/5/16 ¤ 66.22 ¤ 66.59 ¤ 65.90 ¤ 66.24 1046500 ¤ 63.46 ¤ 0.06 0.00105
GD 7/6/16 ¤ 65.79 ¤ 65.80 ¤ 64.89 ¤ 65.24 976300 ¤ 62.51 -¤ 1.00 -0.01509
GD 7/9/16 ¤ 65.26 ¤ 65.53 ¤ 64.67 ¤ 65.05 1273000 ¤ 62.32 -¤ 0.18 -0.00291
GD 7/10/16 ¤ 63.89 ¤ 65.69 ¤ 63.89 ¤ 64.43 1277300 ¤ 61.73 -¤ 0.61 -0.00953
GD 7/11/16 ¤ 64.55 ¤ 64.81 ¤ 63.61 ¤ 63.91 1159000 ¤ 61.23 -¤ 0.52 -0.00807
GD 7/12/16 ¤ 63.50 ¤ 63.95 ¤ 62.99 ¤ 63.52 973300 ¤ 60.86 -¤ 0.38 -0.0061
GD 7/13/16 ¤ 63.75 ¤ 65.04 ¤ 63.60 ¤ 64.86 1305300 ¤ 62.14 ¤ 1.34 0.02109
GD 7/16/16 ¤ 64.55 ¤ 64.91 ¤ 63.53 ¤ 64.04 1952000 ¤ 61.36 -¤ 0.81 -0.01264
GD 7/17/16 ¤ 64.13 ¤ 64.71 ¤ 63.57 ¤ 64.69 1484300 ¤ 61.98 ¤ 0.64 0.01014
GD 7/18/16 ¤ 64.19 ¤ 65.94 ¤ 64.14 ¤ 65.80 1424000 ¤ 63.04 ¤ 1.11 0.01715
GD 7/19/16 ¤ 65.92 ¤ 66.34 ¤ 65.55 ¤ 65.99 1577800 ¤ 63.22 ¤ 0.18 0.00288
GD 7/20/16 ¤ 65.27 ¤ 65.38 ¤ 64.65 ¤ 64.97 4674600 ¤ 62.25 -¤ 1.02 -0.01545
GD 7/23/16 ¤ 64.10 ¤ 64.24 ¤ 63.37 ¤ 63.92 1799800 ¤ 61.24 -¤ 1.05 -0.01616
GD 7/24/16 ¤ 63.85 ¤ 64.13 ¤ 62.90 ¤ 63.40 1785800 ¤ 60.74 -¤ 0.52 -0.00813
GD 7/25/16 ¤ 63.75 ¤ 63.99 ¤ 61.30 ¤ 62.00 4042900 ¤ 59.40 -¤ 1.40 -0.02208
GD 7/26/16 ¤ 62.85 ¤ 63.72 ¤ 62.44 ¤ 62.90 2331700 ¤ 60.26 ¤ 0.89 0.01451
GD 7/27/16 ¤ 63.05 ¤ 64.21 ¤ 62.74 ¤ 63.83 1690400 ¤ 61.15 ¤ 0.93 0.01478
GD 7/30/16 ¤ 63.67 ¤ 64.14 ¤ 63.25 ¤ 63.47 1450600 ¤ 60.81 -¤ 0.35 -0.00563
GD 7/31/16 ¤ 63.29 ¤ 63.95 ¤ 63.09 ¤ 63.44 1923200 ¤ 60.78 -¤ 0.03 -4.7E-4
GD 8/1/16 ¤ 63.70 ¤ 63.95 ¤ 62.95 ¤ 63.05 1636400 ¤ 60.41 -¤ 0.39 -0.00614
GD 8/2/16 ¤ 62.89 ¤ 62.94 ¤ 61.09 ¤ 61.99 2104400 ¤ 59.39 -¤ 1.06 -0.01681
GD 8/3/16 ¤ 62.78 ¤ 63.47 ¤ 62.78 ¤ 63.10 1490000 ¤ 60.45 ¤ 1.11 0.0179
GD 8/6/16 ¤ 63.43 ¤ 63.71 ¤ 62.77 ¤ 62.98 1211900 ¤ 60.34 -¤ 0.12 -0.0019
GD 8/7/16 ¤ 63.07 ¤ 64.24 ¤ 63.00 ¤ 63.90 1405600 ¤ 61.22 ¤ 0.92 0.0146
GD 8/8/16 ¤ 63.73 ¤ 64.08 ¤ 63.23 ¤ 63.93 1397600 ¤ 61.25 ¤ 0.03 4.6E-4
GD 8/9/16 ¤ 63.67 ¤ 63.82 ¤ 62.98 ¤ 63.43 1599400 ¤ 60.77 -¤ 0.50 -0.00782
GD 8/10/16 ¤ 63.38 ¤ 63.68 ¤ 63.13 ¤ 63.58 1110200 ¤ 60.91 ¤ 0.14 0.00236
GD 8/13/16 ¤ 63.45 ¤ 63.77 ¤ 62.88 ¤ 63.34 919900 ¤ 60.68 -¤ 0.23 -0.00377
GD 8/14/16 ¤ 63.63 ¤ 63.98 ¤ 63.28 ¤ 63.79 1149700 ¤ 61.12 ¤ 0.44 0.0071
GD 8/15/16 ¤ 63.68 ¤ 64.45 ¤ 63.54 ¤ 64.20 1559400 ¤ 61.51 ¤ 0.41 0.00642
GD 8/16/16 ¤ 64.19 ¤ 65.71 ¤ 64.19 ¤ 65.36 1713300 ¤ 62.62 ¤ 1.16 0.01806
GD 8/17/16 ¤ 64.80 ¤ 65.77 ¤ 64.75 ¤ 65.70 1768400 ¤ 62.95 ¤ 0.34 0.0052
GD 8/20/16 ¤ 65.45 ¤ 66.26 ¤ 65.22 ¤ 66.13 1353800 ¤ 63.36 ¤ 0.42 0.00654
GD 8/21/16 ¤ 66.15 ¤ 66.58 ¤ 65.72 ¤ 66.53 1975000 ¤ 63.74 ¤ 0.40 0.00604
GD 8/22/16 ¤ 66.25 ¤ 66.48 ¤ 65.85 ¤ 66.30 1767900 ¤ 63.52 -¤ 0.23 -0.00345
GD 8/23/16 ¤ 66.01 ¤ 66.24 ¤ 65.41 ¤ 65.61 1569100 ¤ 62.86 -¤ 0.68 -0.0104
GD 8/24/16 ¤ 65.43 ¤ 66.16 ¤ 65.12 ¤ 66.09 1433700 ¤ 63.32 ¤ 0.48 0.00731
GD 8/27/16 ¤ 66.25 ¤ 66.39 ¤ 65.59 ¤ 65.62 1146300 ¤ 62.87 -¤ 0.46 -0.00711
GD 8/28/16 ¤ 65.35 ¤ 65.94 ¤ 65.25 ¤ 65.76 1730400 ¤ 63.00 ¤ 0.14 0.00213
GD 8/29/16 ¤ 65.87 ¤ 66.19 ¤ 65.34 ¤ 65.85 1292200 ¤ 63.09 ¤ 0.08 0.00136
GD 8/30/16 ¤ 65.45 ¤ 65.69 ¤ 64.78 ¤ 65.32 1165300 ¤ 62.58 -¤ 0.53 -0.00804
GD 8/31/16 ¤ 65.84 ¤ 66.12 ¤ 65.35 ¤ 65.51 1397000 ¤ 62.76 ¤ 0.19 0.0029
GD 9/4/16 ¤ 65.55 ¤ 65.86 ¤ 64.47 ¤ 64.65 1511600 ¤ 61.94 -¤ 0.85 -0.01312
GD 9/5/16 ¤ 64.87 ¤ 65.15 ¤ 64.29 ¤ 64.78 1483400 ¤ 62.06 ¤ 0.12 0.00201
GD 9/6/16 ¤ 65.30 ¤ 66.73 ¤ 65.10 ¤ 66.72 1593900 ¤ 63.92 ¤ 1.94 0.02994
GD 9/7/16 ¤ 66.89 ¤ 67.29 ¤ 66.75 ¤ 67.20 1163600 ¤ 64.38 ¤ 0.48 0.00719
GD 9/10/16 ¤ 66.95 ¤ 67.08 ¤ 66.30 ¤ 66.32 2214000 ¤ 63.54 -¤ 0.88 -0.01309
GD 9/11/16 ¤ 66.30 ¤ 66.35 ¤ 65.90 ¤ 65.98 2204300 ¤ 63.21 -¤ 0.33 -0.00512
GD 9/12/16 ¤ 66.21 ¤ 66.28 ¤ 65.60 ¤ 65.87 1845400 ¤ 63.11 -¤ 0.10 -0.00166
GD 9/13/16 ¤ 65.68 ¤ 66.31 ¤ 65.02 ¤ 66.12 2509400 ¤ 63.35 ¤ 0.25 0.00379
GD 9/14/16 ¤ 66.24 ¤ 67.20 ¤ 66.20 ¤ 66.78 1870900 ¤ 63.98 ¤ 0.65 0.00998
GD 9/17/16 ¤ 66.57 ¤ 67.10 ¤ 66.42 ¤ 66.62 1087300 ¤ 63.83 -¤ 0.15 -0.00239
GD 9/18/16 ¤ 66.58 ¤ 66.85 ¤ 66.41 ¤ 66.65 997200 ¤ 63.86 ¤ 0.03 4.5E-4
GD 9/19/16 ¤ 66.55 ¤ 66.75 ¤ 66.00 ¤ 66.51 1019200 ¤ 63.72 -¤ 0.14 -0.0021
GD 9/20/16 ¤ 66.14 ¤ 66.38 ¤ 65.85 ¤ 66.28 1182100 ¤ 63.50 -¤ 0.23 -0.00345
GD 9/21/16 ¤ 66.48 ¤ 66.83 ¤ 66.05 ¤ 66.15 4062100 ¤ 63.38 -¤ 0.12 -0.00196
GD 9/24/16 ¤ 65.72 ¤ 66.46 ¤ 65.24 ¤ 66.37 1105300 ¤ 63.59 ¤ 0.21 0.00332
GD 9/25/16 ¤ 66.50 ¤ 66.93 ¤ 66.17 ¤ 66.47 2257700 ¤ 63.68 ¤ 0.09 0.0015
GD 9/26/16 ¤ 66.59 ¤ 67.19 ¤ 66.53 ¤ 66.61 1671100 ¤ 63.82 ¤ 0.14 0.0021
GD 9/27/16 ¤ 66.77 ¤ 66.89 ¤ 66.11 ¤ 66.46 1234100 ¤ 63.67 -¤ 0.15 -0.00225
GD 9/28/16 ¤ 66.11 ¤ 66.47 ¤ 65.67 ¤ 66.12 1719800 ¤ 63.35 -¤ 0.33 -0.00511
GD 10/1/16 ¤ 66.03 ¤ 67.70 ¤ 66.00 ¤ 67.42 2114300 ¤ 64.59 ¤ 1.30 0.01966
GD 10/2/16 ¤ 67.45 ¤ 67.74 ¤ 66.93 ¤ 67.30 1405400 ¤ 64.48 -¤ 0.12 -0.00177
GD 10/3/16 ¤ 67.17 ¤ 67.17 ¤ 66.31 ¤ 66.46 910600 ¤ 64.16 -¤ 0.84 -0.01248
GD 10/4/16 ¤ 66.74 ¤ 67.27 ¤ 66.65 ¤ 66.82 940800 ¤ 64.51 ¤ 0.35 0.00541
GD 10/5/16 ¤ 67.18 ¤ 67.88 ¤ 67.11 ¤ 67.29 1145100 ¤ 64.96 ¤ 0.47 0.00703
GD 10/8/16 ¤ 67.00 ¤ 67.06 ¤ 66.41 ¤ 66.45 1037000 ¤ 64.15 -¤ 0.84 -0.01248
GD 10/9/16 ¤ 66.52 ¤ 66.89 ¤ 65.94 ¤ 65.94 978600 ¤ 63.66 -¤ 0.51 -0.00767
GD 10/10/16 ¤ 65.92 ¤ 66.06 ¤ 65.06 ¤ 65.16 1331600 ¤ 62.91 -¤ 0.78 -0.01182
GD 10/11/16 ¤ 65.57 ¤ 66.04 ¤ 65.53 ¤ 65.59 902000 ¤ 63.32 ¤ 0.43 0.00659
GD 10/12/16 ¤ 65.83 ¤ 66.64 ¤ 65.78 ¤ 66.10 920800 ¤ 63.81 ¤ 0.50 0.00777
GD 10/15/16 ¤ 66.25 ¤ 66.36 ¤ 65.90 ¤ 66.16 966800 ¤ 63.87 ¤ 0.06 9.0E-4
GD 10/16/16 ¤ 66.54 ¤ 67.38 ¤ 66.34 ¤ 67.22 1010700 ¤ 64.89 ¤ 1.06 0.01602
GD 10/17/16 ¤ 67.41 ¤ 67.91 ¤ 66.91 ¤ 67.66 1023000 ¤ 65.32 ¤ 0.43 0.00654
GD 10/18/16 ¤ 67.51 ¤ 68.73 ¤ 67.27 ¤ 68.58 1486800 ¤ 66.21 ¤ 0.92 0.01359
GD 10/19/16 ¤ 68.26 ¤ 68.35 ¤ 67.06 ¤ 67.17 1747400 ¤ 64.85 -¤ 1.41 -0.02055
GD 10/22/16 ¤ 67.10 ¤ 67.68 ¤ 66.54 ¤ 67.15 1062600 ¤ 64.83 -¤ 0.01 -2.9E-4
GD 10/23/16 ¤ 66.39 ¤ 66.48 ¤ 65.03 ¤ 66.21 2029800 ¤ 63.92 -¤ 0.94 -0.01399
GD 10/24/16 ¤ 65.58 ¤ 68.75 ¤ 65.48 ¤ 67.79 2983600 ¤ 65.44 ¤ 1.58 0.02386
GD 10/25/16 ¤ 68.23 ¤ 68.56 ¤ 66.96 ¤ 67.61 1544500 ¤ 65.27 -¤ 0.18 -0.00265
GD 10/26/16 ¤ 67.56 ¤ 67.68 ¤ 66.75 ¤ 67.32 1599900 ¤ 64.99 -¤ 0.29 -0.00428
GD 10/31/16 ¤ 67.79 ¤ 68.50 ¤ 67.52 ¤ 68.08 1631000 ¤ 65.72 ¤ 0.76 0.01128
GD 11/1/16 ¤ 68.29 ¤ 69.74 ¤ 68.02 ¤ 69.42 2200600 ¤ 67.02 ¤ 1.34 0.01968
GD 11/2/16 ¤ 69.74 ¤ 69.88 ¤ 68.65 ¤ 68.81 1866900 ¤ 66.43 -¤ 0.60 -0.00878
GD 11/5/16 ¤ 68.81 ¤ 68.81 ¤ 67.97 ¤ 68.37 1679900 ¤ 66.00 -¤ 0.43 -0.00639
GD 11/6/16 ¤ 68.60 ¤ 69.95 ¤ 68.30 ¤ 69.26 1635500 ¤ 66.86 ¤ 0.89 0.01301
GD 11/7/16 ¤ 68.07 ¤ 68.10 ¤ 65.77 ¤ 66.59 3075200 ¤ 64.29 -¤ 2.67 -0.03855
GD 11/8/16 ¤ 66.45 ¤ 66.58 ¤ 64.14 ¤ 64.33 3382900 ¤ 62.10 -¤ 2.26 -0.03393
GD 11/9/16 ¤ 64.31 ¤ 65.16 ¤ 64.14 ¤ 64.45 2200900 ¤ 62.22 ¤ 0.12 0.00186
GD 11/12/16 ¤ 64.48 ¤ 64.56 ¤ 63.87 ¤ 64.18 1416800 ¤ 61.96 -¤ 0.26 -0.00418
GD 11/13/16 ¤ 63.65 ¤ 64.64 ¤ 63.60 ¤ 63.75 1376100 ¤ 61.54 -¤ 0.43 -0.00669
GD 11/14/16 ¤ 63.92 ¤ 63.94 ¤ 62.02 ¤ 62.20 1964600 ¤ 60.05 -¤ 1.55 -0.02431
GD 11/15/16 ¤ 62.10 ¤ 62.55 ¤ 61.84 ¤ 62.14 1705500 ¤ 59.99 -¤ 0.06 -9.6E-4
GD 11/16/16 ¤ 62.18 ¤ 62.59 ¤ 61.70 ¤ 62.13 2340400 ¤ 59.98 ¤ 0.00 -1.6E-4
GD 11/19/16 ¤ 62.81 ¤ 63.91 ¤ 62.64 ¤ 63.91 2273800 ¤ 61.70 ¤ 1.77 0.02864
GD 11/20/16 ¤ 63.83 ¤ 63.85 ¤ 63.12 ¤ 63.75 1833100 ¤ 61.54 -¤ 0.15 -0.0025
GD 11/21/16 ¤ 63.80 ¤ 64.57 ¤ 63.59 ¤ 64.36 1005500 ¤ 62.13 ¤ 0.60 0.00956
GD 11/23/16 ¤ 64.59 ¤ 65.41 ¤ 64.34 ¤ 65.41 553500 ¤ 63.15 ¤ 1.05 0.01631
GD 11/26/16 ¤ 65.00 ¤ 65.19 ¤ 64.64 ¤ 65.06 1392600 ¤ 62.81 -¤ 0.34 -0.00535
GD 11/27/16 ¤ 64.97 ¤ 65.50 ¤ 64.73 ¤ 64.96 1668800 ¤ 62.71 -¤ 0.10 -0.00153
GD 11/28/16 ¤ 64.48 ¤ 65.72 ¤ 64.41 ¤ 65.71 1435200 ¤ 63.44 ¤ 0.75 0.01154
GD 11/29/16 ¤ 66.00 ¤ 66.61 ¤ 65.50 ¤ 66.53 1946900 ¤ 64.23 ¤ 0.82 0.01247
GD 11/30/16 ¤ 66.50 ¤ 66.61 ¤ 66.10 ¤ 66.50 1935000 ¤ 64.20 -¤ 0.03 -4.5E-4
GD 12/3/16 ¤ 66.78 ¤ 66.98 ¤ 65.29 ¤ 65.69 1151700 ¤ 63.42 -¤ 0.81 -0.01218
GD 12/4/16 ¤ 65.68 ¤ 66.52 ¤ 65.58 ¤ 66.44 1535900 ¤ 64.14 ¤ 0.75 0.01141
GD 12/5/16 ¤ 66.45 ¤ 67.15 ¤ 65.74 ¤ 66.88 1760400 ¤ 64.57 ¤ 0.43 0.00662
GD 12/6/16 ¤ 66.80 ¤ 66.85 ¤ 65.87 ¤ 66.70 1530600 ¤ 64.39 -¤ 0.17 -0.00269
GD 12/7/16 ¤ 67.08 ¤ 67.22 ¤ 66.40 ¤ 67.19 1174400 ¤ 64.86 ¤ 0.48 0.00734
GD 12/10/16 ¤ 67.19 ¤ 68.30 ¤ 66.91 ¤ 68.25 1713700 ¤ 65.89 ¤ 1.06 0.01577
GD 12/11/16 ¤ 68.50 ¤ 69.20 ¤ 68.30 ¤ 68.97 1864600 ¤ 66.58 ¤ 0.71 0.01054
GD 12/12/16 ¤ 69.13 ¤ 69.57 ¤ 68.79 ¤ 68.90 1646700 ¤ 66.52 -¤ 0.06 -0.00101
GD 12/13/16 ¤ 68.90 ¤ 68.99 ¤ 67.90 ¤ 68.00 1861400 ¤ 65.65 -¤ 0.90 -0.01306
GD 12/14/16 ¤ 67.66 ¤ 67.97 ¤ 67.36 ¤ 67.49 1445200 ¤ 65.65 -¤ 0.51 -0.0075
GD 12/17/16 ¤ 67.63 ¤ 68.38 ¤ 67.50 ¤ 68.00 1626800 ¤ 66.14 ¤ 0.51 0.00755
GD 12/18/16 ¤ 68.08 ¤ 69.05 ¤ 67.82 ¤ 69.01 1714500 ¤ 67.13 ¤ 1.01 0.01485
GD 12/19/16 ¤ 68.94 ¤ 69.77 ¤ 68.77 ¤ 69.52 1713400 ¤ 67.62 ¤ 0.50 0.00739
GD 12/20/16 ¤ 69.61 ¤ 70.28 ¤ 69.17 ¤ 70.28 1811000 ¤ 68.36 ¤ 0.76 0.01093
GD 12/21/16 ¤ 69.34 ¤ 70.43 ¤ 69.31 ¤ 70.40 3458400 ¤ 68.48 ¤ 0.12 0.0017
GD 12/24/16 ¤ 70.59 ¤ 70.59 ¤ 68.94 ¤ 69.47 1096900 ¤ 67.57 -¤ 0.93 -0.01321
GD 12/26/16 ¤ 69.61 ¤ 70.18 ¤ 69.00 ¤ 69.04 1129900 ¤ 67.15 -¤ 0.42 -0.00618
GD 12/27/16 ¤ 69.14 ¤ 69.47 ¤ 68.21 ¤ 69.02 1057300 ¤ 67.14 -¤ 0.02 -2.8E-4
GD 12/28/16 ¤ 68.42 ¤ 68.79 ¤ 67.84 ¤ 67.88 1010100 ¤ 66.03 -¤ 1.14 -0.01651
GD 12/31/16 ¤ 67.54 ¤ 69.31 ¤ 67.14 ¤ 69.27 1581900 ¤ 67.38 ¤ 1.39 0.02047
GD 1/2/17 ¤ 70.67 ¤ 71.21 ¤ 70.24 ¤ 71.21 2021500 ¤ 69.27 ¤ 1.94 0.028
GD 1/3/17 ¤ 71.12 ¤ 71.75 ¤ 70.59 ¤ 71.49 1740800 ¤ 69.54 ¤ 0.28 0.00393
GD 1/4/17 ¤ 71.65 ¤ 71.66 ¤ 71.00 ¤ 71.07 2406300 ¤ 69.13 -¤ 0.42 -0.00587
GD 1/7/17 ¤ 70.78 ¤ 72.01 ¤ 70.76 ¤ 71.86 1941700 ¤ 69.90 ¤ 0.79 0.01111
GD 1/8/17 ¤ 71.50 ¤ 71.68 ¤ 70.28 ¤ 70.41 1734900 ¤ 68.49 -¤ 1.45 -0.02017
GD 1/9/17 ¤ 70.53 ¤ 70.96 ¤ 70.21 ¤ 70.68 1404400 ¤ 68.75 ¤ 0.27 0.00383
GD 1/10/17 ¤ 71.03 ¤ 71.65 ¤ 70.92 ¤ 71.65 1176700 ¤ 69.69 ¤ 0.96 0.01372
GD 1/11/17 ¤ 71.93 ¤ 71.93 ¤ 70.74 ¤ 70.74 1588100 ¤ 68.81 -¤ 0.91 -0.0127
GD 1/14/17 ¤ 70.60 ¤ 70.82 ¤ 70.14 ¤ 70.35 2036300 ¤ 68.43 -¤ 0.39 -0.00551
GD 1/15/17 ¤ 70.18 ¤ 70.76 ¤ 69.91 ¤ 70.58 1488000 ¤ 68.65 ¤ 0.23 0.00326
GD 1/16/17 ¤ 70.61 ¤ 70.79 ¤ 69.51 ¤ 69.80 1966900 ¤ 67.89 -¤ 0.78 -0.01105
GD 1/17/17 ¤ 70.09 ¤ 71.20 ¤ 69.61 ¤ 71.02 2186800 ¤ 69.08 ¤ 1.22 0.01747
GD 1/18/17 ¤ 70.89 ¤ 71.15 ¤ 70.41 ¤ 70.66 2283400 ¤ 68.73 -¤ 0.35 -0.00506
GD 1/22/17 ¤ 70.47 ¤ 70.77 ¤ 70.41 ¤ 70.71 1853400 ¤ 68.78 ¤ 0.04 7.0E-4
GD 1/23/17 ¤ 68.37 ¤ 71.69 ¤ 67.20 ¤ 71.45 8097300 ¤ 69.50 ¤ 0.74 0.01046
GD 1/24/17 ¤ 71.36 ¤ 71.45 ¤ 70.03 ¤ 70.64 4237700 ¤ 68.71 -¤ 0.81 -0.01133
GD 1/25/17 ¤ 70.75 ¤ 71.09 ¤ 70.20 ¤ 70.96 2513400 ¤ 69.02 ¤ 0.31 0.00453
GD 1/28/17 ¤ 70.67 ¤ 70.85 ¤ 69.93 ¤ 70.01 2846100 ¤ 68.10 -¤ 0.94 -0.01338
GD 1/29/17 ¤ 69.85 ¤ 69.91 ¤ 69.03 ¤ 69.25 2953600 ¤ 67.36 -¤ 0.76 -0.01085
GD 1/30/17 ¤ 69.33 ¤ 69.35 ¤ 68.24 ¤ 68.43 3040900 ¤ 66.56 -¤ 0.81 -0.01184
GD 1/31/17 ¤ 68.22 ¤ 68.37 ¤ 66.13 ¤ 66.30 5447300 ¤ 64.49 -¤ 2.13 -0.03112
GD 2/1/17 ¤ 66.46 ¤ 66.84 ¤ 64.95 ¤ 65.88 7156000 ¤ 64.08 -¤ 0.42 -0.00633
GD 2/4/17 ¤ 65.16 ¤ 65.64 ¤ 64.47 ¤ 64.57 4565300 ¤ 62.81 -¤ 1.31 -0.01988
GD 2/5/17 ¤ 65.02 ¤ 66.02 ¤ 64.90 ¤ 65.14 4732800 ¤ 63.36 ¤ 0.57 0.00882
GD 2/6/17 ¤ 65.00 ¤ 66.32 ¤ 65.00 ¤ 66.27 4061800 ¤ 64.46 ¤ 1.13 0.01734
GD 2/7/17 ¤ 66.29 ¤ 67.12 ¤ 65.98 ¤ 66.77 3747200 ¤ 64.95 ¤ 0.50 0.00754
GD 2/8/17 ¤ 66.74 ¤ 66.88 ¤ 66.47 ¤ 66.82 2099200 ¤ 65.00 ¤ 0.04 7.4E-4
GD 2/11/17 ¤ 66.82 ¤ 67.09 ¤ 66.30 ¤ 66.66 1650700 ¤ 64.84 -¤ 0.15 -0.00239
GD 2/12/17 ¤ 66.93 ¤ 66.99 ¤ 66.50 ¤ 66.68 1950800 ¤ 64.86 ¤ 0.02 3.0E-4
GD 2/13/17 ¤ 66.71 ¤ 66.90 ¤ 65.72 ¤ 66.11 2673800 ¤ 64.30 -¤ 0.57 -0.00854
GD 2/14/17 ¤ 65.81 ¤ 66.75 ¤ 65.63 ¤ 66.22 2642200 ¤ 64.41 ¤ 0.10 0.00166
GD 2/15/17 ¤ 66.18 ¤ 66.49 ¤ 65.90 ¤ 66.40 2015400 ¤ 64.59 ¤ 0.18 0.00271
GD 2/19/17 ¤ 66.52 ¤ 67.03 ¤ 66.21 ¤ 67.03 2391600 ¤ 65.20 ¤ 0.62 0.00948
GD 2/20/17 ¤ 67.04 ¤ 67.11 ¤ 66.58 ¤ 66.61 2304000 ¤ 64.79 -¤ 0.42 -0.00626
GD 2/21/17 ¤ 66.60 ¤ 66.75 ¤ 66.04 ¤ 66.49 1910300 ¤ 64.67 -¤ 0.12 -0.0018
GD 2/22/17 ¤ 66.71 ¤ 67.77 ¤ 66.71 ¤ 67.32 2115100 ¤ 65.48 ¤ 0.82 0.01248
GD 2/25/17 ¤ 67.71 ¤ 67.89 ¤ 66.67 ¤ 66.69 3383200 ¤ 64.87 -¤ 0.62 -0.00935
GD 2/26/17 ¤ 67.01 ¤ 67.19 ¤ 66.50 ¤ 66.91 2701900 ¤ 65.08 ¤ 0.21 0.00329
GD 2/27/17 ¤ 66.75 ¤ 68.74 ¤ 66.60 ¤ 68.55 3236400 ¤ 66.68 ¤ 1.64 0.02451
GD 2/28/17 ¤ 68.45 ¤ 69.04 ¤ 67.96 ¤ 67.97 2338200 ¤ 66.11 -¤ 0.57 -0.00846
GD 3/1/17 ¤ 67.54 ¤ 68.14 ¤ 66.91 ¤ 67.73 1726500 ¤ 65.88 -¤ 0.23 -0.00353
GD 3/4/17 ¤ 67.42 ¤ 67.64 ¤ 66.47 ¤ 67.04 1598000 ¤ 65.21 -¤ 0.68 -0.01018
GD 3/5/17 ¤ 67.30 ¤ 67.87 ¤ 67.28 ¤ 67.67 1432300 ¤ 65.82 ¤ 0.62 0.00939
GD 3/6/17 ¤ 67.88 ¤ 68.00 ¤ 67.40 ¤ 67.68 1945400 ¤ 65.83 ¤ 0.01 1.4E-4
GD 3/7/17 ¤ 67.90 ¤ 68.32 ¤ 67.57 ¤ 67.74 1930400 ¤ 65.89 ¤ 0.05 8.8E-4
GD 3/8/17 ¤ 68.05 ¤ 68.96 ¤ 68.05 ¤ 68.89 2456600 ¤ 67.01 ¤ 1.15 0.01697
GD 3/11/17 ¤ 68.85 ¤ 69.30 ¤ 68.58 ¤ 69.16 1492800 ¤ 67.27 ¤ 0.26 0.00391
GD 3/12/17 ¤ 69.11 ¤ 69.34 ¤ 68.38 ¤ 68.77 1341700 ¤ 66.89 -¤ 0.39 -0.00563
GD 3/13/17 ¤ 68.90 ¤ 70.18 ¤ 68.88 ¤ 70.11 2444300 ¤ 68.20 ¤ 1.34 0.01948
GD 3/14/17 ¤ 70.13 ¤ 70.38 ¤ 69.60 ¤ 69.65 1580800 ¤ 67.75 -¤ 0.45 -0.00656
GD 3/15/17 ¤ 69.32 ¤ 69.91 ¤ 69.12 ¤ 69.91 3352500 ¤ 68.00 ¤ 0.25 0.00373
GD 3/18/17 ¤ 69.20 ¤ 70.10 ¤ 69.13 ¤ 69.69 1314400 ¤ 67.79 -¤ 0.21 -0.00314
GD 3/19/17 ¤ 70.00 ¤ 70.49 ¤ 69.68 ¤ 69.92 1847600 ¤ 68.01 ¤ 0.23 0.0033
GD 3/20/17 ¤ 70.21 ¤ 70.48 ¤ 69.68 ¤ 69.74 1572300 ¤ 67.84 -¤ 0.18 -0.00257
GD 3/21/17 ¤ 69.37 ¤ 69.69 ¤ 68.86 ¤ 68.89 1544300 ¤ 67.01 -¤ 0.84 -0.01218
GD 3/22/17 ¤ 69.14 ¤ 69.44 ¤ 69.00 ¤ 69.29 1138700 ¤ 67.40 ¤ 0.40 0.0058
GD 3/25/17 ¤ 69.53 ¤ 69.92 ¤ 69.16 ¤ 69.53 1949200 ¤ 67.63 ¤ 0.23 0.00346
GD 3/26/17 ¤ 69.78 ¤ 70.36 ¤ 69.73 ¤ 70.30 2362200 ¤ 68.38 ¤ 0.76 0.01107
GD 3/27/17 ¤ 69.81 ¤ 70.61 ¤ 69.68 ¤ 70.26 2560600 ¤ 68.34 -¤ 0.03 -5.6E-4
GD 3/28/17 ¤ 70.29 ¤ 70.80 ¤ 70.18 ¤ 70.51 2504300 ¤ 68.58 ¤ 0.25 0.00355
GD 4/1/17 ¤ 70.14 ¤ 70.24 ¤ 68.12 ¤ 68.16 2788800 ¤ 66.30 -¤ 2.35 -0.03332
GD 4/2/17 ¤ 68.54 ¤ 68.66 ¤ 66.65 ¤ 67.00 3552900 ¤ 65.17 -¤ 1.16 -0.01701
GD 4/3/17 ¤ 67.16 ¤ 68.63 ¤ 66.87 ¤ 68.39 3044400 ¤ 66.52 ¤ 1.39 0.02074
GD 4/4/17 ¤ 68.49 ¤ 68.72 ¤ 67.19 ¤ 67.69 2333600 ¤ 65.84 -¤ 0.70 -0.01023
GD 4/5/17 ¤ 67.37 ¤ 69.64 ¤ 67.17 ¤ 69.56 3411400 ¤ 67.66 ¤ 1.87 0.02762
GD 4/8/17 ¤ 69.55 ¤ 69.56 ¤ 68.63 ¤ 69.08 1861500 ¤ 67.19 -¤ 0.48 -0.0069
GD 4/9/17 ¤ 69.37 ¤ 69.68 ¤ 68.79 ¤ 69.33 1502700 ¤ 67.44 ¤ 0.25 0.00361
GD 4/10/17 ¤ 68.85 ¤ 69.71 ¤ 68.74 ¤ 69.46 1748100 ¤ 68.11 ¤ 0.12 0.00187
GD 4/11/17 ¤ 69.70 ¤ 71.38 ¤ 69.60 ¤ 71.33 2784600 ¤ 69.95 ¤ 1.87 0.02692
GD 4/12/17 ¤ 70.78 ¤ 70.91 ¤ 69.99 ¤ 70.60 3324400 ¤ 69.23 -¤ 0.73 -0.01023
GD 4/15/17 ¤ 69.67 ¤ 70.00 ¤ 68.10 ¤ 68.19 2224500 ¤ 66.87 -¤ 2.41 -0.03413
GD 4/16/17 ¤ 68.55 ¤ 68.84 ¤ 67.97 ¤ 68.39 1810300 ¤ 67.06 ¤ 0.20 0.00293
GD 4/17/17 ¤ 67.74 ¤ 67.97 ¤ 65.77 ¤ 66.43 3789700 ¤ 65.14 -¤ 1.95 -0.02865
GD 4/18/17 ¤ 66.50 ¤ 66.66 ¤ 65.37 ¤ 65.99 3396300 ¤ 64.71 -¤ 0.44 -0.00662
GD 4/19/17 ¤ 66.35 ¤ 67.13 ¤ 66.27 ¤ 67.00 2861600 ¤ 65.70 ¤ 1.01 0.0153
GD 4/22/17 ¤ 67.16 ¤ 67.16 ¤ 66.05 ¤ 66.37 1760900 ¤ 65.08 -¤ 0.62 -0.0094
GD 4/23/17 ¤ 66.94 ¤ 67.18 ¤ 66.23 ¤ 67.10 1719000 ¤ 65.80 ¤ 0.72 0.01099
GD 4/24/17 ¤ 68.52 ¤ 72.18 ¤ 68.50 ¤ 71.73 5152800 ¤ 70.34 ¤ 4.63 0.069
GD 4/25/17 ¤ 71.56 ¤ 73.96 ¤ 71.12 ¤ 73.53 4411900 ¤ 72.10 ¤ 1.80 0.02509
GD 4/26/17 ¤ 73.36 ¤ 73.90 ¤ 73.01 ¤ 73.30 2026300 ¤ 71.88 -¤ 0.23 -0.00312
GD 4/29/17 ¤ 73.48 ¤ 73.48 ¤ 72.97 ¤ 73.28 1994400 ¤ 71.86 -¤ 0.01 -2.7E-4
GD 4/30/17 ¤ 73.30 ¤ 74.09 ¤ 72.68 ¤ 73.96 2080300 ¤ 72.53 ¤ 0.67 0.00927
GD 5/1/17 ¤ 73.68 ¤ 74.54 ¤ 73.67 ¤ 73.78 2345900 ¤ 72.35 -¤ 0.17 -0.00243
GD 5/2/17 ¤ 73.84 ¤ 74.47 ¤ 73.69 ¤ 74.46 1293300 ¤ 73.02 ¤ 0.67 0.00921
GD 5/3/17 ¤ 74.50 ¤ 75.38 ¤ 74.48 ¤ 75.24 1803100 ¤ 73.78 ¤ 0.78 0.01047
GD 5/6/17 ¤ 75.07 ¤ 75.50 ¤ 74.90 ¤ 75.25 1480900 ¤ 73.79 ¤ 0.01 1.3E-4
GD 5/7/17 ¤ 75.29 ¤ 75.60 ¤ 74.89 ¤ 75.20 1595700 ¤ 73.74 -¤ 0.04 -6.6E-4
GD 5/8/17 ¤ 75.10 ¤ 75.63 ¤ 74.74 ¤ 75.42 1584400 ¤ 73.96 ¤ 0.21 0.00292
GD 5/9/17 ¤ 75.44 ¤ 75.87 ¤ 75.02 ¤ 75.25 1202100 ¤ 73.79 -¤ 0.17 -0.00225
GD 5/10/17 ¤ 75.25 ¤ 75.77 ¤ 75.15 ¤ 75.70 1876600 ¤ 74.23 ¤ 0.45 0.00598
GD 5/13/17 ¤ 75.42 ¤ 75.70 ¤ 74.76 ¤ 75.20 1733300 ¤ 73.74 -¤ 0.50 -0.0066
GD 5/14/17 ¤ 75.32 ¤ 77.00 ¤ 75.32 ¤ 76.64 2664000 ¤ 75.15 ¤ 1.44 0.01914
GD 5/15/17 ¤ 76.33 ¤ 76.72 ¤ 75.71 ¤ 76.61 2191700 ¤ 75.12 -¤ 0.03 -3.9E-4
GD 5/16/17 ¤ 76.55 ¤ 77.05 ¤ 76.04 ¤ 76.14 2057100 ¤ 74.66 -¤ 0.46 -0.00613
GD 5/17/17 ¤ 76.39 ¤ 78.29 ¤ 76.38 ¤ 78.29 2720900 ¤ 76.77 ¤ 2.15 0.02823
GD 5/20/17 ¤ 78.15 ¤ 78.67 ¤ 77.89 ¤ 78.60 2315700 ¤ 77.08 ¤ 0.30 0.00395
GD 5/21/17 ¤ 78.47 ¤ 78.69 ¤ 77.82 ¤ 77.98 1875000 ¤ 76.47 -¤ 0.61 -0.00788
GD 5/22/17 ¤ 78.12 ¤ 78.60 ¤ 77.14 ¤ 77.42 1742100 ¤ 75.92 -¤ 0.56 -0.00718
GD 5/23/17 ¤ 76.44 ¤ 77.27 ¤ 76.16 ¤ 76.94 1368300 ¤ 75.45 -¤ 0.48 -0.00619
GD 5/24/17 ¤ 76.65 ¤ 77.70 ¤ 76.37 ¤ 77.34 1278600 ¤ 75.84 ¤ 0.40 0.00519
GD 5/28/17 ¤ 78.12 ¤ 78.52 ¤ 77.49 ¤ 77.87 1068300 ¤ 76.36 ¤ 0.53 0.00685
GD 5/29/17 ¤ 77.46 ¤ 78.09 ¤ 77.09 ¤ 77.53 1151000 ¤ 76.03 -¤ 0.34 -0.00436
GD 5/30/17 ¤ 77.79 ¤ 78.76 ¤ 77.77 ¤ 78.35 1167600 ¤ 76.83 ¤ 0.81 0.01057
GD 5/31/17 ¤ 78.00 ¤ 78.38 ¤ 77.10 ¤ 77.10 1715800 ¤ 75.61 -¤ 1.25 -0.01595
GD 6/3/17 ¤ 77.23 ¤ 77.92 ¤ 76.81 ¤ 77.57 1612700 ¤ 76.07 ¤ 0.46 0.00609
GD 6/4/17 ¤ 77.41 ¤ 77.81 ¤ 76.35 ¤ 77.21 1661400 ¤ 75.71 -¤ 0.35 -0.00464
GD 6/5/17 ¤ 76.87 ¤ 77.16 ¤ 76.46 ¤ 76.68 1310000 ¤ 75.19 -¤ 0.52 -0.00686
GD 6/6/17 ¤ 76.69 ¤ 77.88 ¤ 76.38 ¤ 77.85 1844100 ¤ 76.34 ¤ 1.16 0.01525
GD 6/7/17 ¤ 78.30 ¤ 79.46 ¤ 78.08 ¤ 79.12 1914000 ¤ 77.59 ¤ 1.27 0.01631
GD 6/10/17 ¤ 79.02 ¤ 79.25 ¤ 78.36 ¤ 78.58 1672300 ¤ 77.06 -¤ 0.54 -0.00682
GD 6/11/17 ¤ 77.95 ¤ 79.11 ¤ 77.80 ¤ 78.17 1448800 ¤ 76.65 -¤ 0.40 -0.00521
GD 6/12/17 ¤ 78.66 ¤ 79.00 ¤ 77.91 ¤ 78.30 1258500 ¤ 76.78 ¤ 0.12 0.00166
GD 6/13/17 ¤ 78.15 ¤ 78.59 ¤ 77.69 ¤ 78.07 2498400 ¤ 76.56 -¤ 0.23 -0.00293
GD 6/14/17 ¤ 78.11 ¤ 79.00 ¤ 77.90 ¤ 78.00 1570000 ¤ 76.49 -¤ 0.06 -8.9E-4
GD 6/17/17 ¤ 78.63 ¤ 79.13 ¤ 77.96 ¤ 78.38 1322200 ¤ 76.86 ¤ 0.37 0.00487
GD 6/18/17 ¤ 78.58 ¤ 79.48 ¤ 78.53 ¤ 78.85 1890300 ¤ 77.32 ¤ 0.46 0.00599
GD 6/19/17 ¤ 78.94 ¤ 78.96 ¤ 77.48 ¤ 77.50 1735200 ¤ 76.00 -¤ 1.34 -0.01712
GD 6/20/17 ¤ 76.98 ¤ 77.63 ¤ 76.13 ¤ 76.23 2246400 ¤ 74.75 -¤ 1.27 -0.01638
GD 6/21/17 ¤ 76.81 ¤ 77.21 ¤ 76.20 ¤ 76.20 3264400 ¤ 74.72 -¤ 0.03 -3.9E-4
GD 6/24/17 ¤ 76.04 ¤ 77.10 ¤ 75.63 ¤ 76.48 2283500 ¤ 75.00 ¤ 0.28 0.00367
GD 6/25/17 ¤ 76.97 ¤ 77.12 ¤ 76.10 ¤ 76.42 2067900 ¤ 74.94 -¤ 0.06 -7.8E-4
GD 6/26/17 ¤ 77.20 ¤ 77.97 ¤ 76.69 ¤ 77.89 2217400 ¤ 76.38 ¤ 1.47 0.01923
GD 6/27/17 ¤ 78.34 ¤ 79.01 ¤ 78.03 ¤ 78.67 1848700 ¤ 77.14 ¤ 0.78 0.01001
GD 6/28/17 ¤ 78.44 ¤ 78.93 ¤ 78.27 ¤ 78.33 2382600 ¤ 76.81 -¤ 0.34 -0.00432
GD 7/1/17 ¤ 78.06 ¤ 79.37 ¤ 77.96 ¤ 79.01 2260700 ¤ 77.48 ¤ 0.68 0.00868
GD 7/2/17 ¤ 78.21 ¤ 78.73 ¤ 77.60 ¤ 78.07 2863900 ¤ 77.10 -¤ 0.94 -0.01189
GD 7/3/17 ¤ 77.91 ¤ 78.59 ¤ 77.40 ¤ 78.34 885800 ¤ 77.37 ¤ 0.27 0.00345
GD 7/5/17 ¤ 79.04 ¤ 79.57 ¤ 78.62 ¤ 79.42 1172000 ¤ 78.44 ¤ 1.08 0.01378
GD 7/8/17 ¤ 79.91 ¤ 80.15 ¤ 79.38 ¤ 79.72 2848800 ¤ 78.73 ¤ 0.29 0.00377
GD 7/9/17 ¤ 80.21 ¤ 80.54 ¤ 79.72 ¤ 79.86 1942800 ¤ 78.87 ¤ 0.14 0.00175
GD 7/10/17 ¤ 79.99 ¤ 80.96 ¤ 79.92 ¤ 80.60 2234500 ¤ 79.60 ¤ 0.73 0.00926
GD 7/11/17 ¤ 81.33 ¤ 82.72 ¤ 81.22 ¤ 82.45 2794200 ¤ 81.43 ¤ 1.85 0.02295
GD 7/12/17 ¤ 82.28 ¤ 83.06 ¤ 82.23 ¤ 82.60 2296900 ¤ 81.58 ¤ 0.14 0.00181
GD 7/15/17 ¤ 82.65 ¤ 83.58 ¤ 82.55 ¤ 83.56 1563800 ¤ 82.52 ¤ 0.96 0.01162
GD 7/16/17 ¤ 83.63 ¤ 83.88 ¤ 82.95 ¤ 83.01 3147300 ¤ 81.98 -¤ 0.54 -0.00658
GD 7/17/17 ¤ 83.03 ¤ 83.44 ¤ 82.62 ¤ 82.93 1020700 ¤ 81.90 -¤ 0.07 -9.6E-4
GD 7/18/17 ¤ 83.25 ¤ 84.15 ¤ 83.09 ¤ 83.72 1553400 ¤ 82.68 ¤ 0.78 0.00952
GD 7/19/17 ¤ 83.81 ¤ 84.67 ¤ 83.54 ¤ 84.40 2955200 ¤ 83.35 ¤ 0.68 0.00812
GD 7/22/17 ¤ 84.16 ¤ 84.81 ¤ 83.93 ¤ 84.23 1897500 ¤ 83.19 -¤ 0.17 -0.00201
GD 7/23/17 ¤ 84.45 ¤ 84.56 ¤ 83.78 ¤ 84.03 1469800 ¤ 82.99 -¤ 0.20 -0.00237
GD 7/24/17 ¤ 85.02 ¤ 86.60 ¤ 84.94 ¤ 85.31 2996300 ¤ 84.25 ¤ 1.28 0.01523
GD 7/25/17 ¤ 85.40 ¤ 85.92 ¤ 84.63 ¤ 85.80 1605500 ¤ 84.74 ¤ 0.48 0.00574
GD 7/26/17 ¤ 85.32 ¤ 85.86 ¤ 85.05 ¤ 85.86 1142900 ¤ 84.80 ¤ 0.06 6.9E-4
GD 7/29/17 ¤ 84.80 ¤ 85.33 ¤ 83.99 ¤ 85.02 2024900 ¤ 83.97 -¤ 0.84 -0.00978
GD 7/30/17 ¤ 85.17 ¤ 86.01 ¤ 85.00 ¤ 85.65 1496400 ¤ 84.59 ¤ 0.63 0.00741
GD 7/31/17 ¤ 85.50 ¤ 86.17 ¤ 85.07 ¤ 85.34 2853400 ¤ 84.28 -¤ 0.31 -0.00361
GD 8/1/17 ¤ 85.80 ¤ 86.97 ¤ 85.76 ¤ 86.81 1524400 ¤ 85.73 ¤ 1.47 0.01722
GD 8/2/17 ¤ 86.68 ¤ 87.54 ¤ 86.44 ¤ 87.49 1761700 ¤ 86.41 ¤ 0.67 0.00783
GD 8/5/17 ¤ 87.04 ¤ 87.82 ¤ 86.55 ¤ 87.69 1547900 ¤ 86.60 ¤ 0.20 0.00228
GD 8/6/17 ¤ 87.28 ¤ 87.85 ¤ 87.23 ¤ 87.34 1658600 ¤ 86.26 -¤ 0.34 -0.00399
GD 8/7/17 ¤ 87.30 ¤ 87.54 ¤ 86.79 ¤ 87.02 2125300 ¤ 85.94 -¤ 0.32 -0.00366
GD 8/8/17 ¤ 87.38 ¤ 87.80 ¤ 86.86 ¤ 87.02 998500 ¤ 85.94 ¤ 0.00 0.0
GD 8/9/17 ¤ 87.03 ¤ 87.28 ¤ 86.46 ¤ 86.92 1337700 ¤ 85.84 -¤ 0.09 -0.00114
GD 8/12/17 ¤ 86.63 ¤ 86.71 ¤ 85.74 ¤ 85.77 1265400 ¤ 84.71 -¤ 1.15 -0.01323
GD 8/13/17 ¤ 85.81 ¤ 86.19 ¤ 85.28 ¤ 86.00 1266100 ¤ 84.93 ¤ 0.23 0.00268
GD 8/14/17 ¤ 86.03 ¤ 86.04 ¤ 85.16 ¤ 85.29 1384400 ¤ 84.23 -¤ 0.70 -0.00825
GD 8/15/17 ¤ 84.44 ¤ 84.78 ¤ 83.72 ¤ 83.81 1171700 ¤ 82.77 -¤ 1.48 -0.01735
GD 8/16/17 ¤ 83.48 ¤ 84.30 ¤ 83.41 ¤ 83.75 1466300 ¤ 82.71 -¤ 0.06 -7.1E-4
GD 8/19/17 ¤ 83.43 ¤ 84.55 ¤ 83.41 ¤ 84.15 1299800 ¤ 83.11 ¤ 0.40 0.00477
GD 8/20/17 ¤ 84.14 ¤ 84.78 ¤ 84.06 ¤ 84.11 882900 ¤ 83.07 -¤ 0.04 -4.7E-4
GD 8/21/17 ¤ 84.00 ¤ 84.27 ¤ 83.54 ¤ 83.71 1084600 ¤ 82.67 -¤ 0.40 -0.00475
GD 8/22/17 ¤ 84.00 ¤ 84.69 ¤ 83.87 ¤ 84.50 1022200 ¤ 83.45 ¤ 0.79 0.00943
GD 8/23/17 ¤ 84.47 ¤ 84.71 ¤ 84.19 ¤ 84.61 954500 ¤ 83.56 ¤ 0.10 0.0013
GD 8/26/17 ¤ 84.67 ¤ 85.20 ¤ 84.24 ¤ 84.24 1534100 ¤ 83.20 -¤ 0.37 -0.00437
GD 8/27/17 ¤ 83.74 ¤ 84.35 ¤ 82.73 ¤ 82.91 1275400 ¤ 81.88 -¤ 1.33 -0.01578
GD 8/28/17 ¤ 82.87 ¤ 83.36 ¤ 82.23 ¤ 82.85 1265600 ¤ 81.82 -¤ 0.06 -7.2E-4
GD 8/29/17 ¤ 82.69 ¤ 83.77 ¤ 82.46 ¤ 83.58 1011300 ¤ 82.54 ¤ 0.73 0.00881
GD 8/30/17 ¤ 83.64 ¤ 83.71 ¤ 83.01 ¤ 83.25 1178700 ¤ 82.22 -¤ 0.32 -0.00394
GD 9/3/17 ¤ 84.32 ¤ 84.74 ¤ 83.97 ¤ 84.35 1239500 ¤ 83.31 ¤ 1.09 0.01321
GD 9/4/17 ¤ 84.13 ¤ 85.09 ¤ 84.02 ¤ 84.99 2013800 ¤ 83.94 ¤ 0.64 0.00758
GD 9/5/17 ¤ 84.84 ¤ 85.05 ¤ 84.33 ¤ 84.99 838500 ¤ 83.94 ¤ 0.00 0.0
GD 9/6/17 ¤ 85.11 ¤ 85.17 ¤ 83.76 ¤ 84.57 973800 ¤ 83.52 -¤ 0.42 -0.00494
GD 9/9/17 ¤ 84.76 ¤ 85.49 ¤ 84.76 ¤ 85.28 1101100 ¤ 84.22 ¤ 0.71 0.00839
GD 9/10/17 ¤ 85.60 ¤ 86.76 ¤ 85.52 ¤ 86.74 1348700 ¤ 85.67 ¤ 1.45 0.01712
GD 9/11/17 ¤ 86.30 ¤ 86.99 ¤ 86.11 ¤ 86.90 1072900 ¤ 85.82 ¤ 0.16 0.00184
GD 9/12/17 ¤ 87.02 ¤ 87.13 ¤ 86.39 ¤ 86.63 931400 ¤ 85.56 -¤ 0.27 -0.0031
GD 9/13/17 ¤ 86.86 ¤ 87.28 ¤ 86.31 ¤ 87.13 922300 ¤ 86.05 ¤ 0.50 0.00577
GD 9/16/17 ¤ 87.57 ¤ 88.33 ¤ 87.43 ¤ 88.07 1209000 ¤ 86.98 ¤ 0.93 0.01078
GD 9/17/17 ¤ 86.65 ¤ 89.20 ¤ 86.65 ¤ 89.14 1315800 ¤ 88.04 ¤ 1.07 0.01214
GD 9/18/17 ¤ 89.00 ¤ 89.78 ¤ 88.09 ¤ 89.39 1319800 ¤ 88.28 ¤ 0.25 0.0028
GD 9/19/17 ¤ 89.38 ¤ 89.94 ¤ 88.90 ¤ 89.65 1279800 ¤ 88.54 ¤ 0.26 0.0029
GD 9/20/17 ¤ 89.62 ¤ 89.71 ¤ 88.10 ¤ 88.15 1688900 ¤ 87.06 -¤ 1.50 -0.01673
GD 9/23/17 ¤ 88.06 ¤ 88.61 ¤ 87.61 ¤ 87.91 1293700 ¤ 86.82 -¤ 0.24 -0.00272
GD 9/24/17 ¤ 87.85 ¤ 88.33 ¤ 87.77 ¤ 87.93 1536000 ¤ 86.84 ¤ 0.02 2.2E-4
GD 9/25/17 ¤ 88.04 ¤ 88.16 ¤ 87.58 ¤ 87.74 1288100 ¤ 86.65 -¤ 0.19 -0.00216
GD 9/26/17 ¤ 87.68 ¤ 88.46 ¤ 87.57 ¤ 88.25 823300 ¤ 87.16 ¤ 0.51 0.00581
GD 9/27/17 ¤ 87.90 ¤ 88.38 ¤ 87.73 ¤ 88.29 1126100 ¤ 87.20 ¤ 0.04 4.5E-4
GD 9/30/17 ¤ 86.25 ¤ 87.91 ¤ 86.17 ¤ 87.52 1695600 ¤ 86.44 -¤ 0.77 -0.00872
GD 10/1/17 ¤ 87.45 ¤ 88.49 ¤ 87.44 ¤ 88.48 1127400 ¤ 87.38 ¤ 0.96 0.01096
GD 10/2/17 ¤ 88.04 ¤ 88.04 ¤ 86.67 ¤ 87.51 1303300 ¤ 86.43 -¤ 0.96 -0.01096
GD 10/3/17 ¤ 87.46 ¤ 87.46 ¤ 85.19 ¤ 85.98 1472700 ¤ 84.91 -¤ 1.53 -0.01748
GD 10/4/17 ¤ 85.87 ¤ 86.28 ¤ 85.41 ¤ 85.91 911400 ¤ 84.85 -¤ 0.07 -8.1E-4
GD 10/7/17 ¤ 85.36 ¤ 86.81 ¤ 85.25 ¤ 86.17 1232400 ¤ 85.10 ¤ 0.26 0.00302
GD 10/8/17 ¤ 86.31 ¤ 86.49 ¤ 84.92 ¤ 84.97 1491300 ¤ 83.92 -¤ 1.20 -0.01392
GD 10/9/17 ¤ 84.52 ¤ 84.90 ¤ 83.61 ¤ 84.28 1513200 ¤ 83.79 -¤ 0.68 -0.00812
GD 10/10/17 ¤ 85.03 ¤ 87.41 ¤ 84.95 ¤ 87.41 1765800 ¤ 86.90 ¤ 3.13 0.03713
GD 10/11/17 ¤ 87.41 ¤ 87.77 ¤ 87.14 ¤ 87.76 963500 ¤ 87.25 ¤ 0.35 0.004
GD 10/14/17 ¤ 87.13 ¤ 87.94 ¤ 86.79 ¤ 87.81 709500 ¤ 87.30 ¤ 0.04 5.6E-4
GD 10/15/17 ¤ 87.89 ¤ 88.00 ¤ 86.51 ¤ 86.85 787900 ¤ 86.34 -¤ 0.96 -0.01093
GD 10/16/17 ¤ 87.16 ¤ 87.63 ¤ 86.94 ¤ 87.55 1025000 ¤ 87.04 ¤ 0.70 0.00805
GD 10/17/17 ¤ 87.47 ¤ 88.50 ¤ 87.18 ¤ 88.38 801400 ¤ 87.86 ¤ 0.82 0.00948
GD 10/18/17 ¤ 88.47 ¤ 88.55 ¤ 87.92 ¤ 88.40 1360300 ¤ 87.88 ¤ 0.02 2.2E-4
GD 10/21/17 ¤ 88.60 ¤ 88.74 ¤ 87.93 ¤ 88.00 1980300 ¤ 87.49 -¤ 0.40 -0.00452
GD 10/22/17 ¤ 88.45 ¤ 88.69 ¤ 87.99 ¤ 88.16 2098200 ¤ 87.65 ¤ 0.15 0.00181
GD 10/23/17 ¤ 88.89 ¤ 88.98 ¤ 85.83 ¤ 86.23 2410100 ¤ 85.73 -¤ 1.92 -0.02189
GD 10/24/17 ¤ 86.20 ¤ 87.15 ¤ 85.79 ¤ 87.12 2036300 ¤ 86.61 ¤ 0.89 0.01032
GD 10/25/17 ¤ 86.92 ¤ 88.30 ¤ 86.55 ¤ 88.26 1907600 ¤ 87.74 ¤ 1.14 0.01308
GD 10/28/17 ¤ 88.11 ¤ 88.16 ¤ 87.34 ¤ 87.65 1750100 ¤ 87.14 -¤ 0.60 -0.00691
GD 10/29/17 ¤ 87.82 ¤ 87.92 ¤ 87.10 ¤ 87.88 1762700 ¤ 87.37 ¤ 0.22 0.00262
GD 10/30/17 ¤ 88.09 ¤ 88.45 ¤ 86.35 ¤ 86.49 2055100 ¤ 85.99 -¤ 1.39 -0.01581
GD 10/31/17 ¤ 86.62 ¤ 86.93 ¤ 86.13 ¤ 86.63 1446800 ¤ 86.12 ¤ 0.14 0.00161
GD 11/1/17 ¤ 86.85 ¤ 87.73 ¤ 86.66 ¤ 87.15 877700 ¤ 86.64 ¤ 0.52 0.006
GD 11/4/17 ¤ 87.46 ¤ 87.57 ¤ 86.96 ¤ 87.08 800900 ¤ 86.57 -¤ 0.07 -8.0E-4
GD 11/5/17 ¤ 87.05 ¤ 87.54 ¤ 86.76 ¤ 87.10 1081500 ¤ 86.59 ¤ 0.01 2.2E-4
GD 11/6/17 ¤ 87.59 ¤ 87.85 ¤ 87.20 ¤ 87.67 1192200 ¤ 87.16 ¤ 0.57 0.00654
GD 11/7/17 ¤ 87.71 ¤ 87.99 ¤ 86.74 ¤ 86.80 1349900 ¤ 86.29 -¤ 0.87 -0.00992
GD 11/8/17 ¤ 86.76 ¤ 87.46 ¤ 86.59 ¤ 87.20 1427900 ¤ 86.69 ¤ 0.40 0.0046
GD 11/11/17 ¤ 87.22 ¤ 87.31 ¤ 87.04 ¤ 87.17 989400 ¤ 86.66 -¤ 0.03 -3.4E-4
GD 11/12/17 ¤ 86.76 ¤ 87.25 ¤ 86.64 ¤ 86.73 1014000 ¤ 86.22 -¤ 0.43 -0.00504
GD 11/13/17 ¤ 86.51 ¤ 87.15 ¤ 86.36 ¤ 87.08 1846200 ¤ 86.57 ¤ 0.34 0.00403
GD 11/14/17 ¤ 87.50 ¤ 87.94 ¤ 87.21 ¤ 87.94 2238800 ¤ 87.43 ¤ 0.85 0.00987
GD 11/15/17 ¤ 87.82 ¤ 88.78 ¤ 87.29 ¤ 88.71 1588600 ¤ 88.19 ¤ 0.76 0.00875
GD 11/18/17 ¤ 89.00 ¤ 89.93 ¤ 88.91 ¤ 89.30 1407500 ¤ 88.78 ¤ 0.59 0.00665
GD 11/19/17 ¤ 89.17 ¤ 89.93 ¤ 89.05 ¤ 89.81 1796600 ¤ 89.29 ¤ 0.51 0.00571
GD 11/20/17 ¤ 89.90 ¤ 90.42 ¤ 89.30 ¤ 89.62 1688900 ¤ 89.10 -¤ 0.18 -0.00211
GD 11/21/17 ¤ 90.00 ¤ 91.16 ¤ 89.83 ¤ 91.10 1796900 ¤ 90.57 ¤ 1.47 0.01651
GD 11/22/17 ¤ 90.94 ¤ 92.22 ¤ 90.72 ¤ 92.15 1538400 ¤ 91.61 ¤ 1.05 0.01152
GD 11/25/17 ¤ 92.31 ¤ 92.49 ¤ 91.30 ¤ 91.68 1122900 ¤ 91.14 -¤ 0.46 -0.0051
GD 11/26/17 ¤ 91.72 ¤ 92.29 ¤ 91.69 ¤ 91.92 1004700 ¤ 91.38 ¤ 0.23 0.00261
GD 11/27/17 ¤ 91.99 ¤ 92.75 ¤ 91.92 ¤ 92.27 886300 ¤ 91.73 ¤ 0.34 0.0038
GD 11/29/17 ¤ 92.33 ¤ 92.50 ¤ 91.57 ¤ 91.66 776200 ¤ 91.13 -¤ 0.60 -0.00661
GD 12/2/17 ¤ 91.40 ¤ 92.08 ¤ 91.02 ¤ 91.22 1136900 ¤ 90.69 -¤ 0.43 -0.0048
GD 12/3/17 ¤ 91.09 ¤ 91.36 ¤ 90.02 ¤ 90.34 1198600 ¤ 89.81 -¤ 0.87 -0.00964
GD 12/4/17 ¤ 90.00 ¤ 90.77 ¤ 88.85 ¤ 89.48 1597700 ¤ 88.96 -¤ 0.85 -0.00951
GD 12/5/17 ¤ 89.28 ¤ 90.26 ¤ 89.10 ¤ 89.23 882000 ¤ 88.71 -¤ 0.25 -0.00279
GD 12/6/17 ¤ 90.06 ¤ 90.79 ¤ 89.78 ¤ 90.79 1042700 ¤ 90.26 ¤ 1.56 0.01748
GD 12/9/17 ¤ 90.89 ¤ 90.98 ¤ 90.41 ¤ 90.53 690200 ¤ 90.00 -¤ 0.26 -0.00286
GD 12/10/17 ¤ 90.23 ¤ 90.96 ¤ 89.99 ¤ 90.55 893000 ¤ 90.02 ¤ 0.01 2.2E-4
GD 12/11/17 ¤ 90.74 ¤ 90.90 ¤ 89.18 ¤ 89.70 1924600 ¤ 89.18 -¤ 0.84 -0.00938
GD 12/12/17 ¤ 89.47 ¤ 90.10 ¤ 89.41 ¤ 89.89 1141100 ¤ 89.37 ¤ 0.18 0.00211
GD 12/13/17 ¤ 89.89 ¤ 90.62 ¤ 89.38 ¤ 90.26 1178100 ¤ 89.73 ¤ 0.37 0.00411
GD 12/16/17 ¤ 90.48 ¤ 91.34 ¤ 90.29 ¤ 90.92 1200800 ¤ 90.39 ¤ 0.65 0.00731
GD 12/17/17 ¤ 91.27 ¤ 91.50 ¤ 91.01 ¤ 91.44 1124200 ¤ 90.91 ¤ 0.51 0.00571
GD 12/18/17 ¤ 91.40 ¤ 93.61 ¤ 91.01 ¤ 93.55 1926800 ¤ 93.00 ¤ 2.11 0.02307
GD 12/19/17 ¤ 92.95 ¤ 93.13 ¤ 92.05 ¤ 92.66 1365600 ¤ 92.12 -¤ 0.89 -0.00951
GD 12/20/17 ¤ 92.64 ¤ 93.91 ¤ 92.64 ¤ 93.37 1832100 ¤ 92.83 ¤ 0.71 0.00766
GD 12/23/17 ¤ 93.85 ¤ 93.91 ¤ 93.01 ¤ 93.18 1019500 ¤ 92.64 -¤ 0.18 -0.00203
GD 12/24/17 ¤ 93.32 ¤ 93.77 ¤ 93.14 ¤ 93.77 358400 ¤ 93.22 ¤ 0.58 0.00633
GD 12/26/17 ¤ 93.95 ¤ 94.94 ¤ 93.95 ¤ 94.84 786800 ¤ 94.29 ¤ 1.07 0.01141
GD 12/27/17 ¤ 94.49 ¤ 95.04 ¤ 94.45 ¤ 95.00 944600 ¤ 94.45 ¤ 0.15 0.00168
GD 12/30/17 ¤ 94.97 ¤ 95.10 ¤ 94.66 ¤ 95.10 1015100 ¤ 94.55 ¤ 0.09 0.00105
GD 12/31/17 ¤ 94.74 ¤ 95.76 ¤ 94.36 ¤ 95.55 1078900 ¤ 94.99 ¤ 0.45 0.00473
GD 1/2/18 ¤ 94.85 ¤ 95.53 ¤ 94.54 ¤ 94.75 1816400 ¤ 94.20 -¤ 0.79 -0.00837
GD 1/3/18 ¤ 94.76 ¤ 95.37 ¤ 94.34 ¤ 94.74 1045600 ¤ 94.19 -¤ 0.01 -1.0E-4
GD 1/6/18 ¤ 94.95 ¤ 95.27 ¤ 94.03 ¤ 94.46 1581900 ¤ 93.91 -¤ 0.28 -0.00295
GD 1/7/18 ¤ 94.70 ¤ 95.66 ¤ 94.67 ¤ 95.26 1470800 ¤ 94.70 ¤ 0.80 0.00846
GD 1/8/18 ¤ 95.16 ¤ 95.30 ¤ 94.20 ¤ 94.72 1842200 ¤ 94.17 -¤ 0.54 -0.00566
GD 1/9/18 ¤ 95.02 ¤ 95.97 ¤ 94.99 ¤ 95.23 1848500 ¤ 94.67 ¤ 0.51 0.00538
GD 1/10/18 ¤ 95.60 ¤ 95.64 ¤ 94.53 ¤ 95.10 1459900 ¤ 94.55 -¤ 0.13 -0.00136
GD 1/13/18 ¤ 94.89 ¤ 96.28 ¤ 94.70 ¤ 95.01 1846500 ¤ 94.46 -¤ 0.08 -9.4E-4
GD 1/14/18 ¤ 95.44 ¤ 95.96 ¤ 95.00 ¤ 95.96 1659900 ¤ 95.40 ¤ 0.94 0.00999
GD 1/15/18 ¤ 95.23 ¤ 96.65 ¤ 94.93 ¤ 95.59 2668300 ¤ 95.59 -¤ 0.36 -0.00385
GD 1/16/18 ¤ 95.45 ¤ 95.83 ¤ 95.18 ¤ 95.40 777300 ¤ 95.40 -¤ 0.18 -0.00198
GD 1/17/18 ¤ 95.40 ¤ 95.92 ¤ 95.33 ¤ 95.47 1748500 ¤ 95.47 ¤ 0.06 7.3E-4
GD 1/21/18 ¤ 95.84 ¤ 96.87 ¤ 95.21 ¤ 95.30 1673100 ¤ 95.30 -¤ 0.17 -0.00178
GD 1/22/18 ¤ 96.12 ¤ 100.60 ¤ 93.85 ¤ 99.65 5421000 ¤ 99.65 ¤ 4.35 0.04564
GD 1/23/18 ¤ 99.96 ¤ 101.80 ¤ 99.93 ¤ 101.55 3070600 ¤ 101.55 ¤ 1.89 0.01906
GD 1/24/18 ¤ 100.04 ¤ 100.21 ¤ 98.10 ¤ 98.31 3503500 ¤ 98.31 -¤ 3.23 -0.0319
GD 1/27/18 ¤ 97.86 ¤ 100.37 ¤ 97.86 ¤ 99.95 3145800 ¤ 99.95 ¤ 1.64 0.01668
GD 1/28/18 ¤ 100.02 ¤ 101.73 ¤ 100.02 ¤ 100.50 3568800 ¤ 100.50 ¤ 0.54 0.0055
GD 1/29/18 ¤ 99.78 ¤ 99.99 ¤ 98.43 ¤ 99.01 2536200 ¤ 99.01 -¤ 1.48 -0.01482
GD 1/30/18 ¤ 99.14 ¤ 100.71 ¤ 99.11 ¤ 100.49 2363900 ¤ 100.49 ¤ 1.47 0.01494
GD 1/31/18 ¤ 99.21 ¤ 102.18 ¤ 98.83 ¤ 101.31 3304200 ¤ 101.31 ¤ 0.82 0.00816
GD 2/3/18 ¤ 101.00 ¤ 101.77 ¤ 98.40 ¤ 98.47 2721800 ¤ 98.47 -¤ 2.84 -0.02803
GD 2/4/18 ¤ 100.82 ¤ 101.59 ¤ 98.75 ¤ 99.68 7819300 ¤ 99.68 ¤ 1.21 0.01228
GD 2/5/18 ¤ 99.26 ¤ 99.84 ¤ 97.58 ¤ 98.88 4055600 ¤ 98.88 -¤ 0.80 -0.00802
GD 2/6/18 ¤ 100.15 ¤ 101.59 ¤ 99.62 ¤ 101.22 3383200 ¤ 101.22 ¤ 2.34 0.02366
GD 2/7/18 ¤ 101.87 ¤ 104.58 ¤ 101.51 ¤ 104.19 3158900 ¤ 104.19 ¤ 2.97 0.02934
GD 2/10/18 ¤ 103.20 ¤ 103.64 ¤ 102.44 ¤ 102.51 2759600 ¤ 102.51 -¤ 1.67 -0.01612
GD 2/11/18 ¤ 102.76 ¤ 103.75 ¤ 102.56 ¤ 103.22 1949100 ¤ 103.22 ¤ 0.70 0.00692
GD 2/12/18 ¤ 103.29 ¤ 103.81 ¤ 103.04 ¤ 103.66 2008900 ¤ 103.66 ¤ 0.43 0.00426
GD 2/13/18 ¤ 103.04 ¤ 104.01 ¤ 102.90 ¤ 103.73 1629500 ¤ 103.73 ¤ 0.07 6.7E-4
GD 2/14/18 ¤ 103.62 ¤ 106.45 ¤ 103.22 ¤ 106.35 2579600 ¤ 106.35 ¤ 2.61 0.02525
GD 2/18/18 ¤ 106.08 ¤ 107.22 ¤ 105.58 ¤ 106.77 2246800 ¤ 106.77 ¤ 0.42 0.00394
GD 2/19/18 ¤ 106.33 ¤ 107.25 ¤ 105.05 ¤ 105.26 2762400 ¤ 105.26 -¤ 1.50 -0.01414
GD 2/20/18 ¤ 105.65 ¤ 108.00 ¤ 105.53 ¤ 107.75 2377000 ¤ 107.75 ¤ 2.48 0.02365
GD 2/21/18 ¤ 108.07 ¤ 108.21 ¤ 107.06 ¤ 107.45 2426000 ¤ 107.45 -¤ 0.29 -0.00278
GD 2/24/18 ¤ 107.27 ¤ 109.57 ¤ 107.00 ¤ 108.76 2642400 ¤ 108.76 ¤ 1.31 0.01219
GD 2/25/18 ¤ 108.61 ¤ 109.26 ¤ 107.98 ¤ 108.27 2090400 ¤ 108.27 -¤ 0.49 -0.0045
GD 2/26/18 ¤ 108.24 ¤ 108.70 ¤ 107.39 ¤ 108.03 2137700 ¤ 108.03 -¤ 0.23 -0.00221
GD 2/27/18 ¤ 107.98 ¤ 109.04 ¤ 107.41 ¤ 108.98 1894100 ¤ 108.98 ¤ 0.95 0.00879
GD 2/28/18 ¤ 109.04 ¤ 110.25 ¤ 108.79 ¤ 109.54 2282300 ¤ 109.54 ¤ 0.56 0.00513
GD 3/3/18 ¤ 108.06 ¤ 110.98 ¤ 107.73 ¤ 110.61 3125000 ¤ 110.61 ¤ 1.06 0.00976
GD 3/4/18 ¤ 111.13 ¤ 113.57 ¤ 111.10 ¤ 112.66 3641800 ¤ 112.66 ¤ 2.05 0.01853
GD 3/5/18 ¤ 112.40 ¤ 113.10 ¤ 111.69 ¤ 111.84 2236800 ¤ 111.84 -¤ 0.81 -0.00727
GD 3/6/18 ¤ 110.81 ¤ 112.13 ¤ 110.72 ¤ 111.45 2589700 ¤ 111.45 -¤ 0.39 -0.00348
GD 3/7/18 ¤ 110.83 ¤ 112.09 ¤ 110.62 ¤ 111.49 2642300 ¤ 111.49 ¤ 0.03 3.5E-4
GD 3/10/18 ¤ 110.52 ¤ 111.28 ¤ 110.01 ¤ 110.41 2191300 ¤ 110.41 -¤ 1.08 -0.00968
GD 3/11/18 ¤ 109.84 ¤ 110.63 ¤ 108.92 ¤ 108.99 1905200 ¤ 108.99 -¤ 1.42 -0.01286
GM 1/3/16 ¤ 20.83 ¤ 21.18 ¤ 20.75 ¤ 21.05 9321300 ¤ 21.05 ¤ 0.78 0.03848
GM 1/4/16 ¤ 21.05 ¤ 21.37 ¤ 20.75 ¤ 21.15 7856700 ¤ 21.15 ¤ 0.09 0.00475
GM 1/5/16 ¤ 21.10 ¤ 22.29 ¤ 20.96 ¤ 22.17 17880600 ¤ 22.17 ¤ 1.02 0.04822
GM 1/6/16 ¤ 22.26 ¤ 23.03 ¤ 22.24 ¤ 22.92 18234500 ¤ 22.92 ¤ 0.75 0.03382
GM 1/9/16 ¤ 23.20 ¤ 23.43 ¤ 22.70 ¤ 22.84 12084500 ¤ 22.84 -¤ 0.08 -0.00349
GM 1/10/16 ¤ 23.22 ¤ 23.40 ¤ 22.78 ¤ 23.24 13538300 ¤ 23.24 ¤ 0.39 0.01751
GM 1/11/16 ¤ 23.37 ¤ 24.64 ¤ 23.34 ¤ 24.47 21947000 ¤ 24.47 ¤ 1.23 0.05292
GM 1/12/16 ¤ 24.35 ¤ 24.82 ¤ 23.76 ¤ 24.67 16750800 ¤ 24.67 ¤ 0.20 0.00817
GM 1/13/16 ¤ 24.27 ¤ 24.65 ¤ 23.91 ¤ 24.29 12963100 ¤ 24.29 -¤ 0.38 -0.0154
GM 1/17/16 ¤ 24.60 ¤ 24.68 ¤ 24.17 ¤ 24.20 9385800 ¤ 24.20 -¤ 0.08 -0.0037
GM 1/18/16 ¤ 24.27 ¤ 24.58 ¤ 24.02 ¤ 24.51 8919200 ¤ 24.51 ¤ 0.31 0.0128
GM 1/19/16 ¤ 24.69 ¤ 24.98 ¤ 24.45 ¤ 24.82 15222800 ¤ 24.82 ¤ 0.30 0.01264
GM 1/20/16 ¤ 24.93 ¤ 25.11 ¤ 24.84 ¤ 25.00 9896400 ¤ 25.00 ¤ 0.18 0.00725
GM 1/23/16 ¤ 25.14 ¤ 25.25 ¤ 24.79 ¤ 24.92 8923500 ¤ 24.92 -¤ 0.07 -0.00319
GM 1/24/16 ¤ 24.84 ¤ 24.93 ¤ 24.50 ¤ 24.79 8350000 ¤ 24.79 -¤ 0.13 -0.00521
GM 1/25/16 ¤ 24.89 ¤ 25.01 ¤ 24.38 ¤ 24.92 13441000 ¤ 24.92 ¤ 0.13 0.00524
GM 1/26/16 ¤ 25.10 ¤ 25.50 ¤ 24.60 ¤ 24.72 11585300 ¤ 24.72 -¤ 0.20 -0.00802
GM 1/27/16 ¤ 23.80 ¤ 24.54 ¤ 23.33 ¤ 24.37 14784100 ¤ 24.37 -¤ 0.34 -0.01415
GM 1/30/16 ¤ 24.06 ¤ 24.57 ¤ 23.95 ¤ 24.23 6319800 ¤ 24.23 -¤ 0.14 -0.00574
GM 1/31/16 ¤ 24.53 ¤ 24.59 ¤ 23.95 ¤ 24.02 9190800 ¤ 24.02 -¤ 0.21 -0.00866
GM 2/1/16 ¤ 24.33 ¤ 24.58 ¤ 24.07 ¤ 24.37 13337500 ¤ 24.37 ¤ 0.35 0.01457
GM 2/2/16 ¤ 24.65 ¤ 24.69 ¤ 24.30 ¤ 24.31 6670900 ¤ 24.31 -¤ 0.06 -0.00246
GM 2/3/16 ¤ 25.00 ¤ 26.44 ¤ 24.79 ¤ 26.18 25528100 ¤ 26.18 ¤ 1.87 0.07692
GM 2/6/16 ¤ 26.47 ¤ 26.83 ¤ 25.95 ¤ 26.70 17264100 ¤ 26.70 ¤ 0.52 0.01986
GM 2/7/16 ¤ 26.62 ¤ 26.62 ¤ 26.15 ¤ 26.22 10764100 ¤ 26.22 -¤ 0.48 -0.01797
GM 2/8/16 ¤ 26.31 ¤ 26.42 ¤ 25.58 ¤ 25.75 17524300 ¤ 25.75 -¤ 0.46 -0.01792
GM 2/9/16 ¤ 25.96 ¤ 26.22 ¤ 25.50 ¤ 25.74 7440000 ¤ 25.74 -¤ 0.01 -3.8E-4
GM 2/10/16 ¤ 25.48 ¤ 25.52 ¤ 25.25 ¤ 25.50 9819000 ¤ 25.50 -¤ 0.23 -0.00932
GM 2/13/16 ¤ 26.00 ¤ 26.00 ¤ 25.21 ¤ 25.34 10503600 ¤ 25.34 -¤ 0.16 -0.00627
GM 2/14/16 ¤ 25.21 ¤ 25.45 ¤ 25.00 ¤ 25.40 9885800 ¤ 25.40 ¤ 0.05 0.00236
GM 2/15/16 ¤ 25.73 ¤ 25.75 ¤ 24.90 ¤ 24.93 13329000 ¤ 24.93 -¤ 0.46 -0.0185
GM 2/16/16 ¤ 25.29 ¤ 27.26 ¤ 25.27 ¤ 27.17 35313600 ¤ 27.17 ¤ 2.24 0.08985
GM 2/17/16 ¤ 27.17 ¤ 27.68 ¤ 27.01 ¤ 27.34 17603600 ¤ 27.34 ¤ 0.16 0.00625
GM 2/21/16 ¤ 27.30 ¤ 27.55 ¤ 26.99 ¤ 27.06 8593200 ¤ 27.06 -¤ 0.28 -0.01024
GM 2/22/16 ¤ 27.08 ¤ 27.13 ¤ 26.53 ¤ 26.55 10693300 ¤ 26.55 -¤ 0.50 -0.01884
GM 2/23/16 ¤ 26.69 ¤ 27.27 ¤ 26.26 ¤ 26.79 10300900 ¤ 26.79 ¤ 0.23 0.00903
GM 2/24/16 ¤ 26.90 ¤ 26.95 ¤ 26.06 ¤ 26.07 9404600 ¤ 26.07 -¤ 0.71 -0.02687
GM 2/27/16 ¤ 26.07 ¤ 26.55 ¤ 25.57 ¤ 26.46 8600900 ¤ 26.46 ¤ 0.39 0.01495
GM 2/28/16 ¤ 26.49 ¤ 26.53 ¤ 26.10 ¤ 26.14 7547000 ¤ 26.14 -¤ 0.32 -0.01209
GM 2/29/16 ¤ 26.07 ¤ 26.55 ¤ 25.92 ¤ 26.02 12018900 ¤ 26.02 -¤ 0.12 -0.00459
GM 3/1/16 ¤ 26.19 ¤ 26.80 ¤ 26.15 ¤ 26.47 8893300 ¤ 26.47 ¤ 0.44 0.01729
GM 3/2/16 ¤ 26.55 ¤ 26.75 ¤ 26.36 ¤ 26.45 8465700 ¤ 26.45 -¤ 0.01 -7.5E-4
GM 3/5/16 ¤ 26.27 ¤ 26.40 ¤ 25.80 ¤ 26.00 7650500 ¤ 26.00 -¤ 0.44 -0.01701
GM 3/6/16 ¤ 25.31 ¤ 25.34 ¤ 24.38 ¤ 24.58 19071300 ¤ 24.58 -¤ 1.42 -0.05461
GM 3/7/16 ¤ 24.75 ¤ 25.21 ¤ 24.75 ¤ 24.88 6888800 ¤ 24.88 ¤ 0.30 0.0122
GM 3/8/16 ¤ 25.37 ¤ 25.59 ¤ 25.10 ¤ 25.45 8646700 ¤ 25.45 ¤ 0.57 0.0229
GM 3/9/16 ¤ 25.70 ¤ 25.82 ¤ 25.39 ¤ 25.62 6323600 ¤ 25.62 ¤ 0.17 0.00667
GM 3/12/16 ¤ 25.62 ¤ 25.71 ¤ 25.15 ¤ 25.39 4006300 ¤ 25.39 -¤ 0.23 -0.00897
GM 3/13/16 ¤ 25.48 ¤ 26.10 ¤ 25.33 ¤ 26.07 8361200 ¤ 26.07 ¤ 0.68 0.02678
GM 3/14/16 ¤ 26.13 ¤ 26.59 ¤ 26.00 ¤ 26.32 9082600 ¤ 26.32 ¤ 0.25 0.00958
GM 3/15/16 ¤ 26.37 ¤ 26.58 ¤ 25.88 ¤ 26.05 10133700 ¤ 26.05 -¤ 0.27 -0.01025
GM 3/16/16 ¤ 26.07 ¤ 26.07 ¤ 25.26 ¤ 25.57 11752400 ¤ 25.57 -¤ 0.48 -0.01842
GM 3/19/16 ¤ 25.50 ¤ 25.70 ¤ 25.24 ¤ 25.39 5462700 ¤ 25.39 -¤ 0.18 -0.00703
GM 3/20/16 ¤ 25.10 ¤ 25.42 ¤ 24.60 ¤ 25.09 10819300 ¤ 25.09 -¤ 0.30 -0.01181
GM 3/21/16 ¤ 25.17 ¤ 25.49 ¤ 25.10 ¤ 25.29 6122800 ¤ 25.29 ¤ 0.19 0.00797
GM 3/22/16 ¤ 25.01 ¤ 25.26 ¤ 24.87 ¤ 25.05 5605800 ¤ 25.05 -¤ 0.23 -0.00948
GM 3/23/16 ¤ 25.04 ¤ 25.32 ¤ 24.77 ¤ 25.17 5802800 ¤ 25.17 ¤ 0.12 0.00479
GM 3/26/16 ¤ 25.23 ¤ 25.63 ¤ 25.14 ¤ 25.58 7957700 ¤ 25.58 ¤ 0.40 0.01628
GM 3/27/16 ¤ 25.42 ¤ 25.85 ¤ 25.34 ¤ 25.35 6632500 ¤ 25.35 -¤ 0.22 -0.00899
GM 3/28/16 ¤ 25.41 ¤ 25.48 ¤ 25.02 ¤ 25.15 5162000 ¤ 25.15 -¤ 0.20 -0.00788
GM 3/29/16 ¤ 25.02 ¤ 25.37 ¤ 24.94 ¤ 25.31 6433300 ¤ 25.31 ¤ 0.16 0.00636
GM 3/30/16 ¤ 25.49 ¤ 25.78 ¤ 25.11 ¤ 25.65 6035000 ¤ 25.65 ¤ 0.34 0.01343
GM 4/2/16 ¤ 26.03 ¤ 26.91 ¤ 25.98 ¤ 26.76 14465300 ¤ 26.76 ¤ 1.11 0.04327
GM 4/3/16 ¤ 26.64 ¤ 27.03 ¤ 25.27 ¤ 25.54 26410400 ¤ 25.54 -¤ 1.22 -0.04559
GM 4/4/16 ¤ 25.10 ¤ 25.40 ¤ 24.90 ¤ 25.10 9785500 ¤ 25.10 -¤ 0.43 -0.01722
GM 4/5/16 ¤ 24.99 ¤ 25.18 ¤ 24.61 ¤ 24.81 8211300 ¤ 24.81 -¤ 0.29 -0.01155
GM 4/9/16 ¤ 24.22 ¤ 24.40 ¤ 24.03 ¤ 24.20 7242200 ¤ 24.20 -¤ 0.60 -0.02458
GM 4/10/16 ¤ 24.11 ¤ 24.14 ¤ 23.29 ¤ 23.71 11856100 ¤ 23.71 -¤ 0.48 -0.02024
GM 4/11/16 ¤ 23.84 ¤ 24.28 ¤ 23.82 ¤ 24.03 9260900 ¤ 24.03 ¤ 0.32 0.01349
GM 4/12/16 ¤ 24.05 ¤ 24.49 ¤ 24.00 ¤ 24.30 5041800 ¤ 24.30 ¤ 0.27 0.01123
GM 4/13/16 ¤ 24.22 ¤ 24.29 ¤ 23.62 ¤ 23.80 7310900 ¤ 23.80 -¤ 0.50 -0.02057
GM 4/16/16 ¤ 23.78 ¤ 23.93 ¤ 23.36 ¤ 23.42 7528500 ¤ 23.42 -¤ 0.37 -0.01596
GM 4/17/16 ¤ 23.59 ¤ 24.54 ¤ 23.55 ¤ 24.04 10256900 ¤ 24.04 ¤ 0.61 0.02647
GM 4/18/16 ¤ 23.87 ¤ 24.29 ¤ 23.75 ¤ 24.15 6253300 ¤ 24.15 ¤ 0.10 0.00457
GM 4/19/16 ¤ 24.09 ¤ 24.87 ¤ 23.87 ¤ 24.01 11206800 ¤ 24.01 -¤ 0.13 -0.00579
GM 4/20/16 ¤ 24.06 ¤ 24.06 ¤ 23.52 ¤ 23.60 12948000 ¤ 23.60 -¤ 0.41 -0.01707
GM 4/23/16 ¤ 23.17 ¤ 23.30 ¤ 22.90 ¤ 22.95 16187700 ¤ 22.95 -¤ 0.65 -0.02754
GM 4/24/16 ¤ 23.02 ¤ 23.40 ¤ 22.88 ¤ 22.89 8679500 ¤ 22.89 -¤ 0.05 -0.00261
GM 4/25/16 ¤ 23.15 ¤ 23.36 ¤ 22.89 ¤ 23.31 5548200 ¤ 23.31 ¤ 0.41 0.01834
GM 4/26/16 ¤ 23.16 ¤ 23.75 ¤ 23.16 ¤ 23.72 8132600 ¤ 23.72 ¤ 0.41 0.01758
GM 4/27/16 ¤ 23.81 ¤ 24.09 ¤ 23.34 ¤ 23.53 10495300 ¤ 23.53 -¤ 0.18 -0.00801
GM 4/30/16 ¤ 23.38 ¤ 23.49 ¤ 22.80 ¤ 23.00 8279100 ¤ 23.00 -¤ 0.53 -0.02252
GM 5/1/16 ¤ 23.04 ¤ 23.48 ¤ 22.60 ¤ 23.31 10151600 ¤ 23.31 ¤ 0.30 0.01347
GM 5/2/16 ¤ 23.19 ¤ 23.25 ¤ 22.63 ¤ 22.93 14476300 ¤ 22.93 -¤ 0.37 -0.0163
GM 5/3/16 ¤ 23.13 ¤ 23.19 ¤ 22.19 ¤ 22.37 22816800 ¤ 22.37 -¤ 0.55 -0.02442
GM 5/4/16 ¤ 22.20 ¤ 22.41 ¤ 21.82 ¤ 22.36 14830800 ¤ 22.36 -¤ 0.01 -4.4E-4
GM 5/7/16 ¤ 21.87 ¤ 22.50 ¤ 21.85 ¤ 22.41 7853500 ¤ 22.41 ¤ 0.05 0.00223
GM 5/8/16 ¤ 22.25 ¤ 22.35 ¤ 21.87 ¤ 22.23 9317900 ¤ 22.23 -¤ 0.18 -0.00803
GM 5/9/16 ¤ 21.88 ¤ 22.80 ¤ 21.85 ¤ 22.44 9812900 ¤ 22.44 ¤ 0.21 0.00944
GM 5/10/16 ¤ 22.69 ¤ 22.89 ¤ 22.34 ¤ 22.37 7235100 ¤ 22.37 -¤ 0.07 -0.00311
GM 5/11/16 ¤ 22.00 ¤ 22.54 ¤ 21.98 ¤ 22.00 8045700 ¤ 22.00 -¤ 0.37 -0.01654
GM 5/14/16 ¤ 21.75 ¤ 21.97 ¤ 21.60 ¤ 21.63 9665400 ¤ 21.63 -¤ 0.37 -0.01681
GM 5/15/16 ¤ 21.57 ¤ 21.83 ¤ 21.34 ¤ 21.42 7410500 ¤ 21.42 -¤ 0.20 -0.0097
GM 5/16/16 ¤ 22.05 ¤ 22.62 ¤ 21.85 ¤ 21.91 13640200 ¤ 21.91 ¤ 0.48 0.02287
GM 5/17/16 ¤ 21.94 ¤ 22.27 ¤ 21.55 ¤ 21.61 12132600 ¤ 21.61 -¤ 0.30 -0.01369
GM 5/18/16 ¤ 21.54 ¤ 21.69 ¤ 21.09 ¤ 21.18 7532600 ¤ 21.18 -¤ 0.43 -0.01989
GM 5/21/16 ¤ 21.34 ¤ 21.68 ¤ 21.26 ¤ 21.54 6295900 ¤ 21.54 ¤ 0.35 0.01699
GM 5/22/16 ¤ 21.71 ¤ 21.90 ¤ 21.34 ¤ 21.50 7021500 ¤ 21.50 -¤ 0.03 -0.00185
GM 5/23/16 ¤ 21.33 ¤ 22.20 ¤ 21.32 ¤ 22.13 8340500 ¤ 22.13 ¤ 0.62 0.0293
GM 5/24/16 ¤ 21.98 ¤ 22.13 ¤ 21.82 ¤ 22.04 5093400 ¤ 22.04 -¤ 0.08 -0.00406
GM 5/25/16 ¤ 22.04 ¤ 22.46 ¤ 22.00 ¤ 22.44 5662000 ¤ 22.44 ¤ 0.40 0.01814
GM 5/29/16 ¤ 22.62 ¤ 22.93 ¤ 22.59 ¤ 22.85 9790400 ¤ 22.85 ¤ 0.41 0.01827
GM 5/30/16 ¤ 22.50 ¤ 22.50 ¤ 21.98 ¤ 22.37 7369500 ¤ 22.37 -¤ 0.48 -0.021
GM 5/31/16 ¤ 22.26 ¤ 22.41 ¤ 22.00 ¤ 22.20 6009300 ¤ 22.20 -¤ 0.17 -0.00759
GM 6/1/16 ¤ 21.65 ¤ 23.34 ¤ 21.45 ¤ 22.01 29615400 ¤ 22.01 -¤ 0.18 -0.00855
GM 6/4/16 ¤ 22.01 ¤ 22.04 ¤ 20.66 ¤ 21.11 15419800 ¤ 21.11 -¤ 0.90 -0.04089
GM 6/5/16 ¤ 20.98 ¤ 21.47 ¤ 20.97 ¤ 21.25 5645900 ¤ 21.25 ¤ 0.14 0.00663
GM 6/6/16 ¤ 21.43 ¤ 21.94 ¤ 21.34 ¤ 21.83 6122700 ¤ 21.83 ¤ 0.57 0.02729
GM 6/7/16 ¤ 22.11 ¤ 22.38 ¤ 21.76 ¤ 21.85 5951200 ¤ 21.85 ¤ 0.02 9.1E-4
GM 6/8/16 ¤ 21.85 ¤ 22.09 ¤ 21.50 ¤ 22.05 4258600 ¤ 22.05 ¤ 0.19 0.00915
GM 6/11/16 ¤ 22.28 ¤ 22.30 ¤ 21.90 ¤ 21.92 6050800 ¤ 21.92 -¤ 0.12 -0.00589
GM 6/12/16 ¤ 21.92 ¤ 22.20 ¤ 21.68 ¤ 22.17 6100200 ¤ 22.17 ¤ 0.25 0.0114
GM 6/13/16 ¤ 22.04 ¤ 22.17 ¤ 21.74 ¤ 21.87 10162000 ¤ 21.87 -¤ 0.30 -0.01353
GM 6/14/16 ¤ 21.84 ¤ 21.99 ¤ 21.58 ¤ 21.80 4534300 ¤ 21.80 -¤ 0.07 -0.0032
GM 6/15/16 ¤ 21.76 ¤ 21.81 ¤ 21.42 ¤ 21.74 5714300 ¤ 21.74 -¤ 0.06 -0.00275
GM 6/18/16 ¤ 21.54 ¤ 21.72 ¤ 21.38 ¤ 21.43 6394000 ¤ 21.43 -¤ 0.30 -0.01425
GM 6/19/16 ¤ 21.43 ¤ 22.00 ¤ 21.40 ¤ 21.74 7768600 ¤ 21.74 ¤ 0.30 0.01446
GM 6/20/16 ¤ 21.78 ¤ 21.82 ¤ 21.28 ¤ 21.48 8588900 ¤ 21.48 -¤ 0.25 -0.01195
GM 6/21/16 ¤ 21.45 ¤ 21.50 ¤ 20.60 ¤ 20.64 9193500 ¤ 20.64 -¤ 0.84 -0.0391
GM 6/22/16 ¤ 20.95 ¤ 20.95 ¤ 20.46 ¤ 20.60 6972200 ¤ 20.60 -¤ 0.03 -0.00193
GM 6/25/16 ¤ 20.32 ¤ 20.39 ¤ 19.91 ¤ 19.91 9975700 ¤ 19.91 -¤ 0.69 -0.03349
GM 6/26/16 ¤ 19.94 ¤ 20.04 ¤ 19.62 ¤ 19.85 8923000 ¤ 19.85 -¤ 0.05 -0.00301
GM 6/27/16 ¤ 19.83 ¤ 19.98 ¤ 19.62 ¤ 19.66 8314800 ¤ 19.66 -¤ 0.19 -0.00957
GM 6/28/16 ¤ 19.64 ¤ 19.92 ¤ 19.49 ¤ 19.82 11220900 ¤ 19.82 ¤ 0.16 0.00813
GM 6/29/16 ¤ 20.00 ¤ 20.00 ¤ 19.24 ¤ 19.72 13447400 ¤ 19.72 -¤ 0.10 -0.00504
GM 7/2/16 ¤ 19.70 ¤ 19.74 ¤ 19.30 ¤ 19.57 6307700 ¤ 19.57 -¤ 0.14 -0.0076
GM 7/3/16 ¤ 19.80 ¤ 21.12 ¤ 19.67 ¤ 20.67 10718700 ¤ 20.67 ¤ 1.10 0.0562
GM 7/5/16 ¤ 20.75 ¤ 21.21 ¤ 20.54 ¤ 20.54 8075600 ¤ 20.54 -¤ 0.13 -0.00628
GM 7/6/16 ¤ 20.35 ¤ 20.60 ¤ 20.05 ¤ 20.31 6512900 ¤ 20.31 -¤ 0.23 -0.01119
GM 7/9/16 ¤ 20.21 ¤ 20.40 ¤ 20.05 ¤ 20.22 5520400 ¤ 20.22 -¤ 0.08 -0.00443
GM 7/10/16 ¤ 20.25 ¤ 20.48 ¤ 19.73 ¤ 19.80 9803300 ¤ 19.80 -¤ 0.41 -0.02077
GM 7/11/16 ¤ 19.75 ¤ 20.01 ¤ 19.60 ¤ 19.90 6668400 ¤ 19.90 ¤ 0.09 0.00505
GM 7/12/16 ¤ 19.61 ¤ 19.77 ¤ 19.23 ¤ 19.33 14117000 ¤ 19.33 -¤ 0.57 -0.02864
GM 7/13/16 ¤ 19.33 ¤ 19.71 ¤ 19.27 ¤ 19.62 7474700 ¤ 19.62 ¤ 0.29 0.015
GM 7/16/16 ¤ 19.47 ¤ 19.55 ¤ 19.23 ¤ 19.38 9066500 ¤ 19.38 -¤ 0.24 -0.01223
GM 7/17/16 ¤ 19.55 ¤ 19.60 ¤ 19.30 ¤ 19.60 7951200 ¤ 19.60 ¤ 0.22 0.01135
GM 7/18/16 ¤ 19.62 ¤ 20.21 ¤ 19.57 ¤ 20.07 8770400 ¤ 20.07 ¤ 0.46 0.02397
GM 7/19/16 ¤ 20.12 ¤ 20.35 ¤ 20.07 ¤ 20.14 6855400 ¤ 20.14 ¤ 0.07 0.00348
GM 7/20/16 ¤ 20.02 ¤ 20.16 ¤ 19.33 ¤ 19.36 8798000 ¤ 19.36 -¤ 0.78 -0.03872
GM 7/23/16 ¤ 19.09 ¤ 19.36 ¤ 18.85 ¤ 19.30 8764600 ¤ 19.30 -¤ 0.05 -0.00309
GM 7/24/16 ¤ 19.25 ¤ 19.38 ¤ 18.85 ¤ 19.02 8202100 ¤ 19.02 -¤ 0.28 -0.0145
GM 7/25/16 ¤ 19.10 ¤ 19.13 ¤ 18.72 ¤ 18.80 6777100 ¤ 18.80 -¤ 0.21 -0.01156
GM 7/26/16 ¤ 19.02 ¤ 19.15 ¤ 18.75 ¤ 19.11 5571600 ¤ 19.11 ¤ 0.30 0.01648
GM 7/27/16 ¤ 19.14 ¤ 19.69 ¤ 19.07 ¤ 19.67 6803900 ¤ 19.67 ¤ 0.56 0.0293
GM 7/30/16 ¤ 19.55 ¤ 19.65 ¤ 19.30 ¤ 19.36 4219200 ¤ 19.36 -¤ 0.31 -0.01576
GM 7/31/16 ¤ 19.46 ¤ 19.77 ¤ 19.37 ¤ 19.71 5607600 ¤ 19.71 ¤ 0.35 0.01807
GM 8/1/16 ¤ 19.78 ¤ 20.58 ¤ 19.43 ¤ 19.66 14831900 ¤ 19.66 -¤ 0.05 -0.00253
GM 8/2/16 ¤ 19.59 ¤ 20.06 ¤ 18.93 ¤ 19.14 10881000 ¤ 19.14 -¤ 0.52 -0.02644
GM 8/3/16 ¤ 19.26 ¤ 20.10 ¤ 19.25 ¤ 20.04 9394800 ¤ 20.04 ¤ 0.89 0.04702
GM 8/6/16 ¤ 20.05 ¤ 20.10 ¤ 19.76 ¤ 19.85 6205800 ¤ 19.85 -¤ 0.18 -0.00948
GM 8/7/16 ¤ 19.92 ¤ 20.52 ¤ 19.92 ¤ 20.42 9577200 ¤ 20.42 ¤ 0.57 0.02871
GM 8/8/16 ¤ 20.14 ¤ 20.45 ¤ 20.05 ¤ 20.38 4702600 ¤ 20.38 -¤ 0.04 -0.00195
GM 8/9/16 ¤ 20.37 ¤ 20.82 ¤ 20.21 ¤ 20.65 6651400 ¤ 20.65 ¤ 0.27 0.01324
GM 8/10/16 ¤ 20.52 ¤ 20.70 ¤ 20.31 ¤ 20.54 3899800 ¤ 20.54 -¤ 0.10 -0.00532
GM 8/13/16 ¤ 20.52 ¤ 20.80 ¤ 20.36 ¤ 20.47 4027000 ¤ 20.47 -¤ 0.07 -0.0034
GM 8/14/16 ¤ 20.63 ¤ 20.79 ¤ 20.10 ¤ 20.21 7681000 ¤ 20.21 -¤ 0.25 -0.0127
GM 8/15/16 ¤ 20.21 ¤ 20.36 ¤ 19.98 ¤ 20.14 6498600 ¤ 20.14 -¤ 0.07 -0.00346
GM 8/16/16 ¤ 20.12 ¤ 21.46 ¤ 20.12 ¤ 21.33 14407500 ¤ 21.33 ¤ 1.19 0.05908
GM 8/17/16 ¤ 21.35 ¤ 22.14 ¤ 21.34 ¤ 22.01 17952300 ¤ 22.01 ¤ 0.68 0.03187
GM 8/20/16 ¤ 21.75 ¤ 22.02 ¤ 21.66 ¤ 21.87 6615800 ¤ 21.87 -¤ 0.14 -0.00636
GM 8/21/16 ¤ 21.95 ¤ 22.07 ¤ 21.52 ¤ 21.63 6545200 ¤ 21.63 -¤ 0.24 -0.01097
GM 8/22/16 ¤ 21.58 ¤ 21.75 ¤ 21.14 ¤ 21.73 7180500 ¤ 21.73 ¤ 0.10 0.00462
GM 8/23/16 ¤ 21.61 ¤ 21.61 ¤ 21.23 ¤ 21.34 8960500 ¤ 21.34 -¤ 0.39 -0.01794
GM 8/24/16 ¤ 21.21 ¤ 21.36 ¤ 21.07 ¤ 21.18 5443300 ¤ 21.18 -¤ 0.16 -0.00749
GM 8/27/16 ¤ 21.20 ¤ 21.37 ¤ 21.00 ¤ 21.22 6216400 ¤ 21.22 ¤ 0.03 0.00188
GM 8/28/16 ¤ 21.00 ¤ 21.25 ¤ 20.91 ¤ 20.94 5784600 ¤ 20.94 -¤ 0.27 -0.01319
GM 8/29/16 ¤ 20.90 ¤ 21.64 ¤ 20.86 ¤ 21.30 9625000 ¤ 21.30 ¤ 0.35 0.01719
GM 8/30/16 ¤ 21.25 ¤ 21.26 ¤ 21.02 ¤ 21.11 3882800 ¤ 21.11 -¤ 0.19 -0.00892
GM 8/31/16 ¤ 21.30 ¤ 21.48 ¤ 21.11 ¤ 21.35 5826200 ¤ 21.35 ¤ 0.24 0.01136
GM 9/4/16 ¤ 21.25 ¤ 21.50 ¤ 21.02 ¤ 21.31 7505300 ¤ 21.31 -¤ 0.04 -0.00187
GM 9/5/16 ¤ 21.22 ¤ 21.76 ¤ 21.02 ¤ 21.76 7933000 ¤ 21.76 ¤ 0.45 0.02111
GM 9/6/16 ¤ 21.79 ¤ 22.73 ¤ 21.75 ¤ 22.45 12484800 ¤ 22.45 ¤ 0.68 0.0317
GM 9/7/16 ¤ 22.55 ¤ 23.42 ¤ 22.54 ¤ 23.37 12908400 ¤ 23.37 ¤ 0.92 0.04097
GM 9/10/16 ¤ 23.28 ¤ 23.42 ¤ 22.94 ¤ 22.98 8156800 ¤ 22.98 -¤ 0.39 -0.01668
GM 9/11/16 ¤ 22.98 ¤ 23.25 ¤ 22.88 ¤ 22.97 5442600 ¤ 22.97 -¤ 0.01 -4.3E-4
GM 9/12/16 ¤ 23.14 ¤ 23.33 ¤ 23.05 ¤ 23.13 5201000 ¤ 23.13 ¤ 0.16 0.00696
GM 9/13/16 ¤ 23.05 ¤ 23.68 ¤ 22.82 ¤ 23.53 9479800 ¤ 23.53 ¤ 0.40 0.01729
GM 9/14/16 ¤ 23.69 ¤ 24.33 ¤ 23.63 ¤ 24.14 11881300 ¤ 24.14 ¤ 0.60 0.02592
GM 9/17/16 ¤ 23.92 ¤ 23.95 ¤ 23.73 ¤ 23.80 6098600 ¤ 23.80 -¤ 0.34 -0.01408
GM 9/18/16 ¤ 24.29 ¤ 24.45 ¤ 24.02 ¤ 24.43 11308000 ¤ 24.43 ¤ 0.62 0.02647
GM 9/19/16 ¤ 24.36 ¤ 25.15 ¤ 24.32 ¤ 24.75 16033600 ¤ 24.75 ¤ 0.32 0.01309
GM 9/20/16 ¤ 24.34 ¤ 24.54 ¤ 23.91 ¤ 24.42 7414900 ¤ 24.42 -¤ 0.32 -0.01333
GM 9/21/16 ¤ 24.54 ¤ 24.89 ¤ 24.50 ¤ 24.80 12189300 ¤ 24.80 ¤ 0.37 0.01556
GM 9/24/16 ¤ 24.51 ¤ 24.68 ¤ 24.12 ¤ 24.36 5689300 ¤ 24.36 -¤ 0.44 -0.01774
GM 9/25/16 ¤ 24.43 ¤ 24.50 ¤ 23.28 ¤ 23.52 10326800 ¤ 23.52 -¤ 0.84 -0.03448
GM 9/26/16 ¤ 23.25 ¤ 23.73 ¤ 22.85 ¤ 23.39 8329400 ¤ 23.39 -¤ 0.12 -0.00552
GM 9/27/16 ¤ 23.67 ¤ 23.70 ¤ 23.14 ¤ 23.18 6843400 ¤ 23.18 -¤ 0.21 -0.00897
GM 9/28/16 ¤ 23.00 ¤ 23.10 ¤ 22.71 ¤ 22.75 8614500 ¤ 22.75 -¤ 0.43 -0.01855
GM 10/1/16 ¤ 23.00 ¤ 23.41 ¤ 22.85 ¤ 23.09 7582100 ¤ 23.09 ¤ 0.34 0.01494
GM 10/2/16 ¤ 23.50 ¤ 24.10 ¤ 22.67 ¤ 23.68 21403400 ¤ 23.68 ¤ 0.59 0.02555
GM 10/3/16 ¤ 23.71 ¤ 24.61 ¤ 23.66 ¤ 24.39 14739000 ¤ 24.39 ¤ 0.71 0.02998
GM 10/4/16 ¤ 24.55 ¤ 24.67 ¤ 24.32 ¤ 24.65 8693500 ¤ 24.65 ¤ 0.25 0.01066
GM 10/5/16 ¤ 24.88 ¤ 25.43 ¤ 24.57 ¤ 24.80 14251000 ¤ 24.80 ¤ 0.15 0.00608
GM 10/8/16 ¤ 24.79 ¤ 24.81 ¤ 24.51 ¤ 24.57 6249500 ¤ 24.57 -¤ 0.23 -0.00927
GM 10/9/16 ¤ 24.74 ¤ 24.86 ¤ 24.27 ¤ 24.37 7210000 ¤ 24.37 -¤ 0.19 -0.00814
GM 10/10/16 ¤ 24.41 ¤ 24.58 ¤ 24.10 ¤ 24.23 6049300 ¤ 24.23 -¤ 0.14 -0.00574
GM 10/11/16 ¤ 24.41 ¤ 24.99 ¤ 24.23 ¤ 24.66 8771700 ¤ 24.66 ¤ 0.43 0.01774
GM 10/12/16 ¤ 24.56 ¤ 24.83 ¤ 24.33 ¤ 24.44 4230300 ¤ 24.44 -¤ 0.21 -0.00892
GM 10/15/16 ¤ 24.51 ¤ 24.58 ¤ 24.33 ¤ 24.48 5114300 ¤ 24.48 ¤ 0.03 0.00163
GM 10/16/16 ¤ 24.52 ¤ 24.85 ¤ 24.41 ¤ 24.79 4252100 ¤ 24.79 ¤ 0.30 0.01266
GM 10/17/16 ¤ 24.90 ¤ 25.13 ¤ 24.60 ¤ 25.06 6002700 ¤ 25.06 ¤ 0.27 0.01089
GM 10/18/16 ¤ 25.09 ¤ 25.72 ¤ 24.96 ¤ 25.56 9762100 ¤ 25.56 ¤ 0.50 0.01995
GM 10/19/16 ¤ 25.43 ¤ 25.50 ¤ 24.55 ¤ 24.59 10454300 ¤ 24.59 -¤ 0.96 -0.03794
GM 10/22/16 ¤ 24.56 ¤ 24.85 ¤ 24.28 ¤ 24.62 7067800 ¤ 24.62 ¤ 0.03 0.00122
GM 10/23/16 ¤ 24.07 ¤ 24.10 ¤ 23.73 ¤ 23.87 8196000 ¤ 23.87 -¤ 0.75 -0.03046
GM 10/24/16 ¤ 24.15 ¤ 24.27 ¤ 23.66 ¤ 23.69 6230800 ¤ 23.69 -¤ 0.18 -0.00754
GM 10/25/16 ¤ 23.98 ¤ 24.27 ¤ 23.58 ¤ 23.63 11875900 ¤ 23.63 -¤ 0.06 -0.00253
GM 10/26/16 ¤ 23.61 ¤ 23.90 ¤ 23.19 ¤ 23.28 10146900 ¤ 23.28 -¤ 0.34 -0.01481
GM 10/31/16 ¤ 24.30 ¤ 25.72 ¤ 23.90 ¤ 25.50 24700200 ¤ 25.50 ¤ 2.22 0.09536
GM 11/1/16 ¤ 25.53 ¤ 25.85 ¤ 24.91 ¤ 25.68 14558100 ¤ 25.68 ¤ 0.18 0.00705
GM 11/2/16 ¤ 25.81 ¤ 25.99 ¤ 25.55 ¤ 25.79 9918400 ¤ 25.79 ¤ 0.10 0.00428
GM 11/5/16 ¤ 25.44 ¤ 25.99 ¤ 25.35 ¤ 25.57 7680700 ¤ 25.57 -¤ 0.21 -0.00853
GM 11/6/16 ¤ 25.59 ¤ 26.27 ¤ 25.45 ¤ 26.19 10888500 ¤ 26.19 ¤ 0.62 0.02424
GM 11/7/16 ¤ 25.64 ¤ 25.67 ¤ 24.92 ¤ 25.03 11106300 ¤ 25.03 -¤ 1.16 -0.04429
GM 11/8/16 ¤ 25.22 ¤ 25.50 ¤ 24.70 ¤ 24.72 5239800 ¤ 24.72 -¤ 0.31 -0.01238
GM 11/9/16 ¤ 24.38 ¤ 25.28 ¤ 24.38 ¤ 25.04 7648400 ¤ 25.04 ¤ 0.32 0.01294
GM 11/12/16 ¤ 25.05 ¤ 25.38 ¤ 25.05 ¤ 25.26 5297000 ¤ 25.26 ¤ 0.22 0.00878
GM 11/13/16 ¤ 24.89 ¤ 25.18 ¤ 24.75 ¤ 24.82 9697600 ¤ 24.82 -¤ 0.44 -0.01741
GM 11/14/16 ¤ 24.93 ¤ 24.99 ¤ 24.10 ¤ 24.17 9587600 ¤ 24.17 -¤ 0.64 -0.02618
GM 11/15/16 ¤ 24.18 ¤ 24.19 ¤ 23.54 ¤ 23.88 9371700 ¤ 23.88 -¤ 0.29 -0.01199
GM 11/16/16 ¤ 23.92 ¤ 23.98 ¤ 23.39 ¤ 23.85 9647800 ¤ 23.85 -¤ 0.02 -0.00125
GM 11/19/16 ¤ 24.27 ¤ 24.94 ¤ 24.13 ¤ 24.93 7996800 ¤ 24.93 ¤ 1.08 0.04528
GM 11/20/16 ¤ 24.90 ¤ 24.94 ¤ 24.38 ¤ 24.60 6578700 ¤ 24.60 -¤ 0.32 -0.01323
GM 11/21/16 ¤ 24.57 ¤ 24.97 ¤ 24.43 ¤ 24.60 4907700 ¤ 24.60 ¤ 0.00 0.0
GM 11/23/16 ¤ 24.96 ¤ 25.42 ¤ 24.86 ¤ 25.21 4595900 ¤ 25.21 ¤ 0.60 0.02479
GM 11/26/16 ¤ 25.17 ¤ 25.41 ¤ 24.95 ¤ 25.23 6460000 ¤ 25.23 ¤ 0.01 7.9E-4
GM 11/27/16 ¤ 25.14 ¤ 25.35 ¤ 25.00 ¤ 25.01 5822200 ¤ 25.01 -¤ 0.21 -0.00871
GM 11/28/16 ¤ 24.69 ¤ 25.30 ¤ 24.64 ¤ 25.28 5312900 ¤ 25.28 ¤ 0.27 0.01079
GM 11/29/16 ¤ 25.61 ¤ 26.24 ¤ 25.51 ¤ 26.09 10012500 ¤ 26.09 ¤ 0.80 0.03204
GM 11/30/16 ¤ 25.89 ¤ 26.17 ¤ 25.58 ¤ 25.88 6538600 ¤ 25.88 -¤ 0.21 -0.00804
GM 12/3/16 ¤ 26.06 ¤ 26.36 ¤ 25.46 ¤ 25.51 11331100 ¤ 25.51 -¤ 0.36 -0.01429
GM 12/4/16 ¤ 25.34 ¤ 25.50 ¤ 24.52 ¤ 25.41 12633900 ¤ 25.41 -¤ 0.10 -0.00392
GM 12/5/16 ¤ 25.37 ¤ 25.60 ¤ 24.94 ¤ 25.00 7652700 ¤ 25.00 -¤ 0.41 -0.01613
GM 12/6/16 ¤ 24.91 ¤ 25.00 ¤ 24.46 ¤ 24.57 9708900 ¤ 24.57 -¤ 0.43 -0.0172
GM 12/7/16 ¤ 24.76 ¤ 25.21 ¤ 24.57 ¤ 25.19 9060300 ¤ 25.19 ¤ 0.62 0.02523
GM 12/10/16 ¤ 25.06 ¤ 25.41 ¤ 25.04 ¤ 25.28 5931900 ¤ 25.28 ¤ 0.08 0.00357
GM 12/11/16 ¤ 25.31 ¤ 25.50 ¤ 25.11 ¤ 25.45 5709300 ¤ 25.45 ¤ 0.16 0.00672
GM 12/12/16 ¤ 25.54 ¤ 26.07 ¤ 25.44 ¤ 25.63 8395500 ¤ 25.63 ¤ 0.18 0.00707
GM 12/13/16 ¤ 25.56 ¤ 25.83 ¤ 24.90 ¤ 25.12 7737400 ¤ 25.12 -¤ 0.50 -0.01989
GM 12/14/16 ¤ 25.08 ¤ 25.11 ¤ 24.40 ¤ 24.61 9661400 ¤ 24.61 -¤ 0.51 -0.0203
GM 12/17/16 ¤ 24.67 ¤ 24.90 ¤ 24.65 ¤ 24.85 7130600 ¤ 24.85 ¤ 0.24 0.00975
GM 12/18/16 ¤ 24.98 ¤ 25.54 ¤ 24.80 ¤ 25.49 9589000 ¤ 25.49 ¤ 0.63 0.02575
GM 12/19/16 ¤ 27.44 ¤ 27.91 ¤ 26.86 ¤ 27.18 54870500 ¤ 27.18 ¤ 1.69 0.0663
GM 12/20/16 ¤ 27.00 ¤ 27.48 ¤ 26.87 ¤ 27.34 15768900 ¤ 27.34 ¤ 0.16 0.00588
GM 12/21/16 ¤ 26.74 ¤ 27.38 ¤ 26.54 ¤ 27.32 8773000 ¤ 27.32 -¤ 0.01 -7.3E-4
GM 12/24/16 ¤ 27.31 ¤ 27.74 ¤ 27.31 ¤ 27.66 4877400 ¤ 27.66 ¤ 0.34 0.01244
GM 12/26/16 ¤ 27.63 ¤ 27.95 ¤ 27.49 ¤ 27.62 7006200 ¤ 27.62 -¤ 0.03 -0.00144
GM 12/27/16 ¤ 27.74 ¤ 27.99 ¤ 27.43 ¤ 27.96 9431200 ¤ 27.96 ¤ 0.34 0.0123
GM 12/28/16 ¤ 27.66 ¤ 27.94 ¤ 27.55 ¤ 27.85 5133500 ¤ 27.85 -¤ 0.10 -0.00393
GM 12/31/16 ¤ 27.76 ¤ 28.90 ¤ 27.62 ¤ 28.83 13243300 ¤ 28.83 ¤ 0.97 0.03518
GM 1/2/17 ¤ 29.41 ¤ 29.50 ¤ 28.63 ¤ 29.13 15605900 ¤ 29.13 ¤ 0.30 0.0104
GM 1/3/17 ¤ 29.05 ¤ 30.23 ¤ 28.84 ¤ 29.82 22903800 ¤ 29.82 ¤ 0.69 0.02368
GM 1/4/17 ¤ 29.74 ¤ 29.86 ¤ 29.23 ¤ 29.86 8066600 ¤ 29.86 ¤ 0.03 0.00134
GM 1/7/17 ¤ 29.64 ¤ 29.86 ¤ 29.30 ¤ 29.66 8385300 ¤ 29.66 -¤ 0.19 -0.00669
GM 1/8/17 ¤ 29.66 ¤ 29.85 ¤ 29.05 ¤ 29.37 10435200 ¤ 29.37 -¤ 0.28 -0.00977
GM 1/9/17 ¤ 29.58 ¤ 30.28 ¤ 29.56 ¤ 29.97 13341400 ¤ 29.97 ¤ 0.59 0.02042
GM 1/10/17 ¤ 30.28 ¤ 30.45 ¤ 29.78 ¤ 30.44 12115400 ¤ 30.44 ¤ 0.47 0.01568
GM 1/11/17 ¤ 30.38 ¤ 30.60 ¤ 30.11 ¤ 30.36 6862900 ¤ 30.36 -¤ 0.08 -0.00262
GM 1/14/17 ¤ 30.15 ¤ 30.39 ¤ 29.89 ¤ 30.33 6634700 ¤ 30.33 -¤ 0.03 -9.8E-4
GM 1/15/17 ¤ 30.11 ¤ 30.68 ¤ 29.95 ¤ 30.60 7497500 ¤ 30.60 ¤ 0.27 0.0089
GM 1/16/17 ¤ 29.57 ¤ 29.73 ¤ 28.83 ¤ 29.31 28298900 ¤ 29.31 -¤ 1.29 -0.04215
GM 1/17/17 ¤ 29.48 ¤ 29.65 ¤ 29.19 ¤ 29.49 12064700 ¤ 29.49 ¤ 0.18 0.00614
GM 1/18/17 ¤ 29.44 ¤ 29.53 ¤ 28.88 ¤ 29.28 9993700 ¤ 29.28 -¤ 0.20 -0.00712
GM 1/22/17 ¤ 29.19 ¤ 29.27 ¤ 28.38 ¤ 28.63 18538600 ¤ 28.63 -¤ 0.65 -0.02219
GM 1/23/17 ¤ 28.58 ¤ 28.84 ¤ 26.62 ¤ 28.57 11355300 ¤ 28.57 -¤ 0.05 -0.00209
GM 1/24/17 ¤ 28.59 ¤ 28.98 ¤ 28.35 ¤ 28.78 8398900 ¤ 28.78 ¤ 0.21 0.00735
GM 1/25/17 ¤ 28.96 ¤ 29.16 ¤ 28.87 ¤ 29.07 10258400 ¤ 29.07 ¤ 0.28 0.01007
GM 1/28/17 ¤ 29.05 ¤ 29.15 ¤ 28.61 ¤ 28.83 7038300 ¤ 28.83 -¤ 0.24 -0.00825
GM 1/29/17 ¤ 28.80 ¤ 28.82 ¤ 28.16 ¤ 28.45 13059800 ¤ 28.45 -¤ 0.37 -0.01318
GM 1/30/17 ¤ 28.28 ¤ 28.65 ¤ 27.77 ¤ 27.94 11230700 ¤ 27.94 -¤ 0.50 -0.01792
GM 1/31/17 ¤ 27.80 ¤ 28.14 ¤ 27.61 ¤ 28.09 8685200 ¤ 28.09 ¤ 0.14 0.00536
GM 2/1/17 ¤ 28.39 ¤ 28.50 ¤ 28.08 ¤ 28.17 10713800 ¤ 28.17 ¤ 0.08 0.00284
GM 2/4/17 ¤ 27.89 ¤ 28.20 ¤ 27.88 ¤ 27.96 6508900 ¤ 27.96 -¤ 0.21 -0.00745
GM 2/5/17 ¤ 28.03 ¤ 28.60 ¤ 28.03 ¤ 28.59 11097500 ¤ 28.59 ¤ 0.62 0.02253
GM 2/6/17 ¤ 28.35 ¤ 28.60 ¤ 28.22 ¤ 28.52 7010500 ¤ 28.52 -¤ 0.07 -0.00244
GM 2/7/17 ¤ 28.68 ¤ 28.91 ¤ 28.03 ¤ 28.47 10493500 ¤ 28.47 -¤ 0.05 -0.00175
GM 2/8/17 ¤ 28.54 ¤ 28.73 ¤ 28.50 ¤ 28.57 6316700 ¤ 28.57 ¤ 0.10 0.00351
GM 2/11/17 ¤ 28.51 ¤ 28.65 ¤ 28.35 ¤ 28.53 5589900 ¤ 28.53 -¤ 0.03 -0.0014
GM 2/12/17 ¤ 28.43 ¤ 28.75 ¤ 28.24 ¤ 28.55 7175600 ¤ 28.55 ¤ 0.01 7.0E-4
GM 2/13/17 ¤ 28.75 ¤ 28.87 ¤ 28.44 ¤ 28.67 9283900 ¤ 28.67 ¤ 0.12 0.0042
GM 2/14/17 ¤ 28.74 ¤ 29.36 ¤ 27.67 ¤ 27.75 19226200 ¤ 27.75 -¤ 0.92 -0.03208
GM 2/15/17 ¤ 27.59 ¤ 27.92 ¤ 27.22 ¤ 27.76 12861100 ¤ 27.76 ¤ 0.01 3.6E-4
GM 2/19/17 ¤ 27.69 ¤ 27.80 ¤ 27.46 ¤ 27.68 7086100 ¤ 27.68 -¤ 0.08 -0.00288
GM 2/20/17 ¤ 27.81 ¤ 27.81 ¤ 27.05 ¤ 27.10 7236600 ¤ 27.10 -¤ 0.57 -0.02095
GM 2/21/17 ¤ 27.02 ¤ 27.04 ¤ 26.33 ¤ 26.51 13893200 ¤ 26.51 -¤ 0.59 -0.02177
GM 2/22/17 ¤ 26.40 ¤ 27.12 ¤ 26.31 ¤ 27.11 9279400 ¤ 27.11 ¤ 0.59 0.02263
GM 2/25/17 ¤ 27.11 ¤ 27.17 ¤ 26.33 ¤ 26.33 11121400 ¤ 26.33 -¤ 0.78 -0.02877
GM 2/26/17 ¤ 26.65 ¤ 26.85 ¤ 26.19 ¤ 26.83 13363500 ¤ 26.83 ¤ 0.50 0.01898
GM 2/27/17 ¤ 26.80 ¤ 27.58 ¤ 26.72 ¤ 27.40 13115700 ¤ 27.40 ¤ 0.57 0.02124
GM 2/28/17 ¤ 27.50 ¤ 27.57 ¤ 26.89 ¤ 27.15 10305500 ¤ 27.15 -¤ 0.25 -0.00912
GM 3/1/17 ¤ 26.83 ¤ 27.49 ¤ 26.75 ¤ 27.21 9017700 ¤ 27.21 ¤ 0.06 0.0022
GM 3/4/17 ¤ 27.14 ¤ 27.29 ¤ 26.99 ¤ 27.09 6583900 ¤ 27.09 -¤ 0.12 -0.00441
GM 3/5/17 ¤ 27.22 ¤ 27.79 ¤ 27.19 ¤ 27.58 9199300 ¤ 27.58 ¤ 0.48 0.01808
GM 3/6/17 ¤ 27.76 ¤ 27.96 ¤ 27.62 ¤ 27.91 9002500 ¤ 27.91 ¤ 0.33 0.01196
GM 3/7/17 ¤ 27.86 ¤ 28.14 ¤ 27.79 ¤ 27.88 9428100 ¤ 27.88 -¤ 0.03 -0.00107
GM 3/8/17 ¤ 27.91 ¤ 28.19 ¤ 27.89 ¤ 28.00 5910500 ¤ 28.00 ¤ 0.12 0.0043
GM 3/11/17 ¤ 27.95 ¤ 28.39 ¤ 27.55 ¤ 28.31 19122000 ¤ 28.31 ¤ 0.30 0.01107
GM 3/12/17 ¤ 28.26 ¤ 28.64 ¤ 28.09 ¤ 28.37 10686800 ¤ 28.37 ¤ 0.06 0.00211
GM 3/13/17 ¤ 28.38 ¤ 28.38 ¤ 28.05 ¤ 28.07 10287400 ¤ 28.07 -¤ 0.30 -0.01057
GM 3/14/17 ¤ 28.05 ¤ 28.23 ¤ 28.04 ¤ 28.16 6438500 ¤ 28.16 ¤ 0.08 0.0032
GM 3/15/17 ¤ 27.96 ¤ 28.26 ¤ 27.80 ¤ 28.21 12101200 ¤ 28.21 ¤ 0.05 0.00177
GM 3/18/17 ¤ 27.95 ¤ 28.15 ¤ 27.73 ¤ 28.04 13758200 ¤ 28.04 -¤ 0.17 -0.00602
GM 3/19/17 ¤ 28.10 ¤ 28.20 ¤ 27.90 ¤ 28.10 12749500 ¤ 28.10 ¤ 0.06 0.00213
GM 3/20/17 ¤ 28.25 ¤ 29.30 ¤ 28.19 ¤ 29.20 25484100 ¤ 29.20 ¤ 1.10 0.03914
GM 3/21/17 ¤ 28.91 ¤ 29.17 ¤ 28.57 ¤ 28.63 13452000 ¤ 28.63 -¤ 0.57 -0.01952
GM 3/22/17 ¤ 28.62 ¤ 28.71 ¤ 27.96 ¤ 28.22 12673300 ¤ 28.22 -¤ 0.41 -0.01432
GM 3/25/17 ¤ 28.39 ¤ 28.48 ¤ 28.02 ¤ 28.16 6669900 ¤ 28.16 -¤ 0.05 -0.00212
GM 3/26/17 ¤ 28.28 ¤ 28.35 ¤ 27.99 ¤ 28.15 6876400 ¤ 28.15 -¤ 0.01 -3.5E-4
GM 3/27/17 ¤ 28.05 ¤ 28.27 ¤ 27.96 ¤ 28.06 5444400 ¤ 28.06 -¤ 0.08 -0.00319
GM 3/28/17 ¤ 28.02 ¤ 28.09 ¤ 27.64 ¤ 27.82 9331000 ¤ 27.82 -¤ 0.23 -0.00855
GM 4/1/17 ¤ 27.65 ¤ 28.09 ¤ 27.65 ¤ 27.80 8834600 ¤ 27.80 -¤ 0.01 -7.1E-4
GM 4/2/17 ¤ 27.96 ¤ 28.30 ¤ 27.53 ¤ 27.93 16188100 ¤ 27.93 ¤ 0.12 0.00467
GM 4/3/17 ¤ 28.00 ¤ 28.10 ¤ 27.66 ¤ 27.80 11199700 ¤ 27.80 -¤ 0.12 -0.00465
GM 4/4/17 ¤ 27.75 ¤ 28.00 ¤ 27.51 ¤ 27.74 8571800 ¤ 27.74 -¤ 0.06 -0.00215
GM 4/5/17 ¤ 27.38 ¤ 27.56 ¤ 27.11 ¤ 27.52 11792800 ¤ 27.52 -¤ 0.21 -0.00793
GM 4/8/17 ¤ 27.50 ¤ 27.64 ¤ 27.40 ¤ 27.59 11572900 ¤ 27.59 ¤ 0.07 0.00254
GM 4/9/17 ¤ 27.77 ¤ 27.78 ¤ 27.50 ¤ 27.53 9682300 ¤ 27.53 -¤ 0.05 -0.00217
GM 4/10/17 ¤ 27.69 ¤ 28.51 ¤ 27.68 ¤ 28.37 12927800 ¤ 28.37 ¤ 0.84 0.03051
GM 4/11/17 ¤ 28.49 ¤ 29.76 ¤ 28.44 ¤ 29.72 22305200 ¤ 29.72 ¤ 1.35 0.04758
GM 4/12/17 ¤ 29.57 ¤ 29.84 ¤ 29.55 ¤ 29.62 15617500 ¤ 29.62 -¤ 0.09 -0.00336
GM 4/15/17 ¤ 29.41 ¤ 29.69 ¤ 28.84 ¤ 28.91 14080800 ¤ 28.91 -¤ 0.71 -0.02397
GM 4/16/17 ¤ 29.17 ¤ 29.52 ¤ 29.17 ¤ 29.47 8007700 ¤ 29.47 ¤ 0.55 0.01937
GM 4/17/17 ¤ 29.03 ¤ 29.33 ¤ 28.77 ¤ 29.27 10670400 ¤ 29.27 -¤ 0.19 -0.00678
GM 4/18/17 ¤ 29.25 ¤ 29.38 ¤ 28.75 ¤ 28.98 11121400 ¤ 28.98 -¤ 0.28 -0.0099
GM 4/19/17 ¤ 29.10 ¤ 29.26 ¤ 28.91 ¤ 29.15 7183000 ¤ 29.15 ¤ 0.16 0.00586
GM 4/22/17 ¤ 29.20 ¤ 29.34 ¤ 28.85 ¤ 29.25 6767000 ¤ 29.25 ¤ 0.10 0.00343
GM 4/23/17 ¤ 29.34 ¤ 29.92 ¤ 29.28 ¤ 29.85 8454200 ¤ 29.85 ¤ 0.60 0.02051
GM 4/24/17 ¤ 29.91 ¤ 30.80 ¤ 29.86 ¤ 30.45 21511000 ¤ 30.45 ¤ 0.59 0.0201
GM 4/25/17 ¤ 30.06 ¤ 30.78 ¤ 30.00 ¤ 30.71 14499000 ¤ 30.71 ¤ 0.26 0.00853
GM 4/26/17 ¤ 30.79 ¤ 30.80 ¤ 30.03 ¤ 30.50 13738300 ¤ 30.50 -¤ 0.21 -0.00683
GM 4/29/17 ¤ 30.62 ¤ 30.90 ¤ 30.42 ¤ 30.79 6197700 ¤ 30.79 ¤ 0.28 0.0095
GM 4/30/17 ¤ 30.77 ¤ 30.97 ¤ 30.57 ¤ 30.84 8117200 ¤ 30.84 ¤ 0.05 0.00162
GM 5/1/17 ¤ 30.77 ¤ 31.08 ¤ 30.11 ¤ 30.18 10393700 ¤ 30.18 -¤ 0.66 -0.0214
GM 5/2/17 ¤ 31.31 ¤ 31.82 ¤ 31.05 ¤ 31.16 19124500 ¤ 31.16 ¤ 0.98 0.03247
GM 5/3/17 ¤ 31.74 ¤ 32.44 ¤ 31.63 ¤ 32.10 12471800 ¤ 32.10 ¤ 0.94 0.03016
GM 5/6/17 ¤ 32.02 ¤ 32.22 ¤ 31.78 ¤ 31.82 8501500 ¤ 31.82 -¤ 0.28 -0.00872
GM 5/7/17 ¤ 31.92 ¤ 32.13 ¤ 31.46 ¤ 31.65 11421600 ¤ 31.65 -¤ 0.17 -0.00534
GM 5/8/17 ¤ 31.41 ¤ 32.19 ¤ 31.09 ¤ 32.08 9991300 ¤ 32.08 ¤ 0.43 0.01358
GM 5/9/17 ¤ 32.01 ¤ 32.16 ¤ 31.62 ¤ 31.65 10861700 ¤ 31.65 -¤ 0.43 -0.0134
GM 5/10/17 ¤ 31.55 ¤ 31.70 ¤ 30.97 ¤ 31.42 12811400 ¤ 31.42 -¤ 0.22 -0.00726
GM 5/13/17 ¤ 31.16 ¤ 31.35 ¤ 30.87 ¤ 31.00 8098100 ¤ 31.00 -¤ 0.42 -0.01336
GM 5/14/17 ¤ 31.02 ¤ 31.70 ¤ 31.01 ¤ 31.55 10676600 ¤ 31.55 ¤ 0.55 0.01774
GM 5/15/17 ¤ 31.55 ¤ 32.40 ¤ 31.51 ¤ 32.31 15086000 ¤ 32.31 ¤ 0.76 0.02408
GM 5/16/17 ¤ 32.09 ¤ 32.67 ¤ 32.00 ¤ 32.39 10425300 ¤ 32.39 ¤ 0.07 0.00247
GM 5/17/17 ¤ 32.99 ¤ 33.77 ¤ 32.81 ¤ 33.42 20897700 ¤ 33.42 ¤ 1.03 0.03179
GM 5/20/17 ¤ 33.37 ¤ 34.01 ¤ 33.36 ¤ 33.70 15260600 ¤ 33.70 ¤ 0.28 0.00837
GM 5/21/17 ¤ 33.59 ¤ 33.96 ¤ 32.88 ¤ 33.40 13790500 ¤ 33.40 -¤ 0.30 -0.0089
GM 5/22/17 ¤ 33.22 ¤ 33.93 ¤ 32.99 ¤ 33.23 13238400 ¤ 33.23 -¤ 0.17 -0.00508
GM 5/23/17 ¤ 32.33 ¤ 33.11 ¤ 32.10 ¤ 32.85 10537300 ¤ 32.85 -¤ 0.37 -0.01143
GM 5/24/17 ¤ 32.55 ¤ 33.00 ¤ 32.51 ¤ 32.87 5861200 ¤ 32.87 ¤ 0.01 6.0E-4
GM 5/28/17 ¤ 34.00 ¤ 34.30 ¤ 33.75 ¤ 33.96 16969400 ¤ 33.96 ¤ 1.09 0.03316
GM 5/29/17 ¤ 33.71 ¤ 34.30 ¤ 33.45 ¤ 34.05 10867200 ¤ 34.05 ¤ 0.08 0.00265
GM 5/30/17 ¤ 34.04 ¤ 34.91 ¤ 33.87 ¤ 34.64 15085300 ¤ 34.64 ¤ 0.59 0.01732
GM 5/31/17 ¤ 34.53 ¤ 34.78 ¤ 33.89 ¤ 33.89 10137400 ¤ 33.89 -¤ 0.75 -0.02165
GM 6/3/17 ¤ 34.57 ¤ 34.69 ¤ 33.38 ¤ 34.42 17794500 ¤ 34.42 ¤ 0.53 0.01563
GM 6/4/17 ¤ 35.40 ¤ 35.49 ¤ 34.75 ¤ 34.96 30517200 ¤ 34.96 ¤ 0.53 0.01568
GM 6/5/17 ¤ 35.00 ¤ 35.07 ¤ 34.00 ¤ 34.02 22345200 ¤ 34.02 -¤ 0.93 -0.02688
GM 6/6/17 ¤ 34.12 ¤ 34.53 ¤ 33.78 ¤ 34.44 79847700 ¤ 34.44 ¤ 0.41 0.01234
GM 6/7/17 ¤ 34.79 ¤ 35.10 ¤ 34.00 ¤ 35.03 30683600 ¤ 35.03 ¤ 0.59 0.01713
GM 6/10/17 ¤ 35.18 ¤ 35.24 ¤ 34.52 ¤ 34.74 15219500 ¤ 34.74 -¤ 0.28 -0.00827
GM 6/11/17 ¤ 34.37 ¤ 34.49 ¤ 33.59 ¤ 33.93 17023900 ¤ 33.93 -¤ 0.81 -0.02331
GM 6/12/17 ¤ 34.28 ¤ 34.46 ¤ 33.24 ¤ 33.45 13642000 ¤ 33.45 -¤ 0.47 -0.01414
GM 6/13/17 ¤ 33.36 ¤ 34.51 ¤ 33.10 ¤ 34.50 15604800 ¤ 34.50 ¤ 1.05 0.03139
GM 6/14/17 ¤ 34.46 ¤ 34.62 ¤ 34.09 ¤ 34.29 10091600 ¤ 34.29 -¤ 0.21 -0.00608
GM 6/17/17 ¤ 34.50 ¤ 34.56 ¤ 33.60 ¤ 33.73 10195000 ¤ 33.73 -¤ 0.56 -0.01633
GM 6/18/17 ¤ 33.80 ¤ 34.06 ¤ 33.44 ¤ 34.01 9926100 ¤ 34.01 ¤ 0.28 0.0083
GM 6/19/17 ¤ 34.02 ¤ 34.25 ¤ 33.65 ¤ 33.66 8428700 ¤ 33.66 -¤ 0.35 -0.01029
GM 6/20/17 ¤ 33.41 ¤ 33.41 ¤ 32.28 ¤ 32.56 29107200 ¤ 32.56 -¤ 1.09 -0.03267
GM 6/21/17 ¤ 32.96 ¤ 32.97 ¤ 31.74 ¤ 32.21 18998000 ¤ 32.21 -¤ 0.35 -0.01074
GM 6/24/17 ¤ 31.76 ¤ 31.84 ¤ 31.13 ¤ 31.42 18970400 ¤ 31.42 -¤ 0.78 -0.02452
GM 6/25/17 ¤ 31.75 ¤ 32.02 ¤ 31.54 ¤ 31.82 9268300 ¤ 31.82 ¤ 0.39 0.01273
GM 6/26/17 ¤ 32.18 ¤ 32.70 ¤ 32.03 ¤ 32.55 10374000 ¤ 32.55 ¤ 0.72 0.02294
GM 6/27/17 ¤ 32.92 ¤ 33.50 ¤ 32.78 ¤ 33.10 11000300 ¤ 33.10 ¤ 0.55 0.01689
GM 6/28/17 ¤ 33.02 ¤ 33.72 ¤ 32.80 ¤ 33.31 15813400 ¤ 33.31 ¤ 0.21 0.00634
GM 7/1/17 ¤ 33.52 ¤ 34.19 ¤ 33.41 ¤ 34.00 10310800 ¤ 34.00 ¤ 0.68 0.02071
GM 7/2/17 ¤ 34.04 ¤ 34.94 ¤ 33.82 ¤ 34.10 15171900 ¤ 34.10 ¤ 0.10 0.00294
GM 7/3/17 ¤ 33.94 ¤ 34.40 ¤ 33.76 ¤ 34.14 5715700 ¤ 34.14 ¤ 0.03 0.00117
GM 7/5/17 ¤ 34.35 ¤ 34.83 ¤ 34.24 ¤ 34.67 7107800 ¤ 34.67 ¤ 0.53 0.01552
GM 7/8/17 ¤ 34.78 ¤ 35.02 ¤ 34.54 ¤ 34.64 11233600 ¤ 34.64 -¤ 0.03 -8.6E-4
GM 7/9/17 ¤ 34.90 ¤ 35.25 ¤ 34.72 ¤ 34.92 7243300 ¤ 34.92 ¤ 0.28 0.00808
GM 7/10/17 ¤ 34.90 ¤ 35.34 ¤ 34.84 ¤ 35.33 11820200 ¤ 35.33 ¤ 0.40 0.01174
GM 7/11/17 ¤ 35.72 ¤ 36.20 ¤ 35.64 ¤ 36.14 13246500 ¤ 36.14 ¤ 0.81 0.02292
GM 7/12/17 ¤ 36.09 ¤ 36.58 ¤ 35.91 ¤ 36.40 10744300 ¤ 36.40 ¤ 0.25 0.00719
GM 7/15/17 ¤ 36.60 ¤ 36.72 ¤ 36.28 ¤ 36.50 8968200 ¤ 36.50 ¤ 0.10 0.00274
GM 7/16/17 ¤ 36.87 ¤ 36.94 ¤ 35.76 ¤ 36.18 16273700 ¤ 36.18 -¤ 0.32 -0.00876
GM 7/17/17 ¤ 36.23 ¤ 36.56 ¤ 36.08 ¤ 36.36 10943400 ¤ 36.36 ¤ 0.18 0.00497
GM 7/18/17 ¤ 36.50 ¤ 36.99 ¤ 36.33 ¤ 36.84 10679400 ¤ 36.84 ¤ 0.48 0.0132
GM 7/19/17 ¤ 36.89 ¤ 36.89 ¤ 36.06 ¤ 36.61 11608300 ¤ 36.61 -¤ 0.23 -0.00624
GM 7/22/17 ¤ 36.62 ¤ 36.99 ¤ 36.48 ¤ 36.76 11260700 ¤ 36.76 ¤ 0.14 0.00409
GM 7/23/17 ¤ 36.89 ¤ 36.95 ¤ 36.52 ¤ 36.61 9296600 ¤ 36.61 -¤ 0.14 -0.00408
GM 7/24/17 ¤ 37.11 ¤ 37.45 ¤ 36.87 ¤ 37.14 15200600 ¤ 37.14 ¤ 0.53 0.01447
GM 7/25/17 ¤ 37.47 ¤ 37.71 ¤ 36.51 ¤ 37.08 18095900 ¤ 37.08 -¤ 0.06 -0.00161
GM 7/26/17 ¤ 36.93 ¤ 37.00 ¤ 36.46 ¤ 36.67 15892800 ¤ 36.67 -¤ 0.40 -0.01105
GM 7/29/17 ¤ 36.57 ¤ 36.67 ¤ 36.15 ¤ 36.38 8407800 ¤ 36.38 -¤ 0.28 -0.0079
GM 7/30/17 ¤ 36.53 ¤ 36.78 ¤ 36.32 ¤ 36.50 12244500 ¤ 36.50 ¤ 0.11 0.00329
GM 7/31/17 ¤ 36.62 ¤ 36.72 ¤ 35.67 ¤ 35.87 20696300 ¤ 35.87 -¤ 0.63 -0.01726
GM 8/1/17 ¤ 36.39 ¤ 36.86 ¤ 36.01 ¤ 36.47 16148300 ¤ 36.47 ¤ 0.60 0.01672
GM 8/2/17 ¤ 36.44 ¤ 37.18 ¤ 36.34 ¤ 36.95 11913000 ¤ 36.95 ¤ 0.48 0.01316
GM 8/5/17 ¤ 37.03 ¤ 37.05 ¤ 36.65 ¤ 36.75 7144300 ¤ 36.75 -¤ 0.20 -0.00541
GM 8/6/17 ¤ 36.44 ¤ 36.49 ¤ 35.96 ¤ 35.96 13485100 ¤ 35.96 -¤ 0.78 -0.02149
GM 8/7/17 ¤ 36.01 ¤ 36.10 ¤ 35.43 ¤ 35.48 19395100 ¤ 35.48 -¤ 0.48 -0.01334
GM 8/8/17 ¤ 35.61 ¤ 36.11 ¤ 35.57 ¤ 36.01 14457000 ¤ 36.01 ¤ 0.53 0.01493
GM 8/9/17 ¤ 35.96 ¤ 36.27 ¤ 35.70 ¤ 36.02 7705800 ¤ 36.02 ¤ 0.01 2.7E-4
GM 8/12/17 ¤ 35.76 ¤ 36.10 ¤ 35.60 ¤ 35.98 8441900 ¤ 35.98 -¤ 0.04 -0.00111
GM 8/13/17 ¤ 36.21 ¤ 36.21 ¤ 35.59 ¤ 35.84 7145700 ¤ 35.84 -¤ 0.13 -0.00389
GM 8/14/17 ¤ 35.84 ¤ 36.01 ¤ 35.21 ¤ 35.57 11341100 ¤ 35.57 -¤ 0.27 -0.00753
GM 8/15/17 ¤ 35.17 ¤ 35.18 ¤ 34.41 ¤ 34.55 20384600 ¤ 34.55 -¤ 1.02 -0.02867
GM 8/16/17 ¤ 34.59 ¤ 34.91 ¤ 34.18 ¤ 34.38 12498300 ¤ 34.38 -¤ 0.16 -0.00492
GM 8/19/17 ¤ 34.56 ¤ 34.83 ¤ 34.42 ¤ 34.49 9211700 ¤ 34.49 ¤ 0.10 0.00319
GM 8/20/17 ¤ 34.56 ¤ 34.91 ¤ 34.05 ¤ 34.79 13766900 ¤ 34.79 ¤ 0.29 0.00869
GM 8/21/17 ¤ 34.78 ¤ 34.95 ¤ 34.39 ¤ 34.53 9798600 ¤ 34.53 -¤ 0.25 -0.00747
GM 8/22/17 ¤ 34.66 ¤ 35.05 ¤ 34.65 ¤ 34.99 9572200 ¤ 34.99 ¤ 0.46 0.01332
GM 8/23/17 ¤ 35.14 ¤ 35.22 ¤ 34.86 ¤ 35.06 7487000 ¤ 35.06 ¤ 0.07 0.002
GM 8/26/17 ¤ 35.03 ¤ 35.52 ¤ 34.85 ¤ 34.92 10831800 ¤ 34.92 -¤ 0.14 -0.00399
GM 8/27/17 ¤ 34.44 ¤ 34.61 ¤ 33.62 ¤ 33.69 11905600 ¤ 33.69 -¤ 1.23 -0.03522
GM 8/28/17 ¤ 33.57 ¤ 34.16 ¤ 33.50 ¤ 33.92 9109200 ¤ 33.92 ¤ 0.23 0.00682
GM 8/29/17 ¤ 33.82 ¤ 34.69 ¤ 33.81 ¤ 34.45 10558000 ¤ 34.45 ¤ 0.53 0.01562
GM 8/30/17 ¤ 34.50 ¤ 34.54 ¤ 33.90 ¤ 34.08 8099400 ¤ 34.08 -¤ 0.37 -0.01074
GM 9/3/17 ¤ 34.68 ¤ 34.77 ¤ 33.96 ¤ 34.14 10906700 ¤ 34.14 ¤ 0.06 0.00176
GM 9/4/17 ¤ 34.20 ¤ 35.90 ¤ 34.17 ¤ 35.85 23036900 ¤ 35.85 ¤ 1.71 0.05008
GM 9/5/17 ¤ 36.01 ¤ 36.79 ¤ 35.87 ¤ 36.33 18633800 ¤ 36.33 ¤ 0.47 0.01338
GM 9/6/17 ¤ 36.40 ¤ 36.62 ¤ 35.61 ¤ 36.15 14244900 ¤ 36.15 -¤ 0.18 -0.00495
GM 9/9/17 ¤ 36.34 ¤ 36.70 ¤ 36.25 ¤ 36.48 13515500 ¤ 36.48 ¤ 0.32 0.00912
GM 9/10/17 ¤ 36.94 ¤ 37.27 ¤ 36.72 ¤ 37.00 10626200 ¤ 37.00 ¤ 0.52 0.01425
GM 9/11/17 ¤ 36.53 ¤ 36.60 ¤ 36.02 ¤ 36.35 27025600 ¤ 36.35 -¤ 0.64 -0.01756
GM 9/12/17 ¤ 36.37 ¤ 36.56 ¤ 35.88 ¤ 36.37 15743700 ¤ 36.37 ¤ 0.01 5.5E-4
GM 9/13/17 ¤ 36.49 ¤ 36.55 ¤ 35.99 ¤ 36.06 12642900 ¤ 36.06 -¤ 0.30 -0.00852
GM 9/16/17 ¤ 36.47 ¤ 36.62 ¤ 36.15 ¤ 36.22 14715200 ¤ 36.22 ¤ 0.15 0.00443
GM 9/17/17 ¤ 36.32 ¤ 36.98 ¤ 36.32 ¤ 36.71 12992300 ¤ 36.71 ¤ 0.49 0.01352
GM 9/18/17 ¤ 36.76 ¤ 37.73 ¤ 36.71 ¤ 37.58 21432800 ¤ 37.58 ¤ 0.86 0.02369
GM 9/19/17 ¤ 37.84 ¤ 37.88 ¤ 37.16 ¤ 37.23 16819500 ¤ 37.23 -¤ 0.35 -0.00931
GM 9/20/17 ¤ 37.64 ¤ 37.68 ¤ 36.83 ¤ 36.83 35700300 ¤ 36.83 -¤ 0.39 -0.01074
GM 9/23/17 ¤ 37.15 ¤ 37.50 ¤ 36.55 ¤ 37.13 18484700 ¤ 37.13 ¤ 0.30 0.00814
GM 9/24/17 ¤ 37.16 ¤ 37.97 ¤ 37.06 ¤ 37.44 23723800 ¤ 37.44 ¤ 0.30 0.00834
GM 9/25/17 ¤ 37.53 ¤ 37.78 ¤ 37.16 ¤ 37.18 15114600 ¤ 37.18 -¤ 0.25 -0.00694
GM 9/26/17 ¤ 37.19 ¤ 37.35 ¤ 36.76 ¤ 36.95 14022900 ¤ 36.95 -¤ 0.22 -0.00618
GM 9/27/17 ¤ 36.77 ¤ 36.90 ¤ 36.16 ¤ 36.37 14173500 ¤ 36.37 -¤ 0.58 -0.01569
GM 9/30/17 ¤ 35.71 ¤ 36.31 ¤ 35.62 ¤ 35.97 17724400 ¤ 35.97 -¤ 0.39 -0.01099
GM 10/1/17 ¤ 36.04 ¤ 36.41 ¤ 35.32 ¤ 35.91 21886600 ¤ 35.91 -¤ 0.06 -0.00166
GM 10/2/17 ¤ 35.74 ¤ 36.00 ¤ 35.23 ¤ 35.94 19459700 ¤ 35.94 ¤ 0.03 8.3E-4
GM 10/3/17 ¤ 35.76 ¤ 35.94 ¤ 35.13 ¤ 35.29 15001200 ¤ 35.29 -¤ 0.64 -0.01808
GM 10/4/17 ¤ 35.44 ¤ 35.80 ¤ 35.13 ¤ 35.70 13811100 ¤ 35.70 ¤ 0.41 0.01161
GM 10/7/17 ¤ 35.23 ¤ 35.52 ¤ 35.02 ¤ 35.18 12181000 ¤ 35.18 -¤ 0.52 -0.01456
GM 10/8/17 ¤ 35.25 ¤ 35.27 ¤ 34.17 ¤ 34.21 23658400 ¤ 34.21 -¤ 0.96 -0.02757
GM 10/9/17 ¤ 34.33 ¤ 34.39 ¤ 33.92 ¤ 34.16 21109900 ¤ 34.16 -¤ 0.05 -0.00146
GM 10/10/17 ¤ 34.74 ¤ 34.89 ¤ 34.61 ¤ 34.85 18041900 ¤ 34.85 ¤ 0.69 0.02019
GM 10/11/17 ¤ 34.79 ¤ 35.52 ¤ 34.66 ¤ 35.35 15406700 ¤ 35.35 ¤ 0.50 0.01434
GM 10/14/17 ¤ 34.83 ¤ 35.45 ¤ 34.81 ¤ 35.33 11193400 ¤ 35.33 -¤ 0.02 -5.6E-4
GM 10/15/17 ¤ 35.28 ¤ 35.38 ¤ 34.51 ¤ 34.70 13708400 ¤ 34.70 -¤ 0.62 -0.01783
GM 10/16/17 ¤ 35.02 ¤ 35.21 ¤ 34.78 ¤ 35.13 15529600 ¤ 35.13 ¤ 0.43 0.01239
GM 10/17/17 ¤ 35.16 ¤ 35.79 ¤ 34.96 ¤ 35.66 12602900 ¤ 35.66 ¤ 0.52 0.01508
GM 10/18/17 ¤ 36.21 ¤ 36.30 ¤ 35.68 ¤ 35.89 14638500 ¤ 35.89 ¤ 0.23 0.00644
GM 10/21/17 ¤ 36.26 ¤ 36.27 ¤ 35.34 ¤ 35.50 13451700 ¤ 35.50 -¤ 0.39 -0.01086
GM 10/22/17 ¤ 35.62 ¤ 36.13 ¤ 35.37 ¤ 35.41 17008200 ¤ 35.41 -¤ 0.09 -0.00253
GM 10/23/17 ¤ 35.38 ¤ 35.39 ¤ 34.53 ¤ 35.05 17307600 ¤ 35.05 -¤ 0.35 -0.01016
GM 10/24/17 ¤ 35.49 ¤ 36.03 ¤ 35.10 ¤ 35.63 19287000 ¤ 35.63 ¤ 0.58 0.01654
GM 10/25/17 ¤ 35.67 ¤ 35.77 ¤ 35.32 ¤ 35.59 12849100 ¤ 35.59 -¤ 0.03 -0.00112
GM 10/28/17 ¤ 35.44 ¤ 35.97 ¤ 35.43 ¤ 35.80 12985100 ¤ 35.80 ¤ 0.20 0.0059
GM 10/29/17 ¤ 35.82 ¤ 36.18 ¤ 35.51 ¤ 36.06 24055000 ¤ 36.06 ¤ 0.26 0.00726
GM 10/30/17 ¤ 37.20 ¤ 37.55 ¤ 36.78 ¤ 37.23 42130000 ¤ 37.23 ¤ 1.16 0.03244
GM 10/31/17 ¤ 37.18 ¤ 37.99 ¤ 36.95 ¤ 36.95 28102800 ¤ 36.95 -¤ 0.27 -0.00752
GM 11/1/17 ¤ 37.17 ¤ 38.21 ¤ 37.05 ¤ 37.39 30765400 ¤ 37.39 ¤ 0.43 0.0119
GM 11/4/17 ¤ 37.50 ¤ 37.80 ¤ 37.41 ¤ 37.47 18005200 ¤ 37.47 ¤ 0.07 0.00213
GM 11/5/17 ¤ 37.28 ¤ 37.51 ¤ 37.07 ¤ 37.09 15197700 ¤ 37.09 -¤ 0.37 -0.01014
GM 11/6/17 ¤ 37.24 ¤ 37.40 ¤ 36.57 ¤ 36.59 16162300 ¤ 36.59 -¤ 0.50 -0.01348
GM 11/7/17 ¤ 36.61 ¤ 36.75 ¤ 35.91 ¤ 35.92 19893700 ¤ 35.92 -¤ 0.67 -0.01831
GM 11/8/17 ¤ 36.15 ¤ 36.77 ¤ 36.01 ¤ 36.66 18203100 ¤ 36.66 ¤ 0.73 0.0206
GM 11/11/17 ¤ 36.68 ¤ 37.09 ¤ 36.50 ¤ 36.68 13666500 ¤ 36.68 ¤ 0.02 5.4E-4
GM 11/12/17 ¤ 36.67 ¤ 36.80 ¤ 36.37 ¤ 36.66 14363600 ¤ 36.66 -¤ 0.02 -5.4E-4
GM 11/13/17 ¤ 36.50 ¤ 38.53 ¤ 36.48 ¤ 38.44 43860200 ¤ 38.44 ¤ 1.78 0.04855
GM 11/14/17 ¤ 38.70 ¤ 38.80 ¤ 38.15 ¤ 38.50 28491100 ¤ 38.50 ¤ 0.06 0.00156
GM 11/15/17 ¤ 38.51 ¤ 39.08 ¤ 38.20 ¤ 38.77 21691400 ¤ 38.77 ¤ 0.27 0.00701
GM 11/18/17 ¤ 38.81 ¤ 39.18 ¤ 38.53 ¤ 38.57 16792400 ¤ 38.57 -¤ 0.20 -0.00515
GM 11/19/17 ¤ 38.57 ¤ 38.74 ¤ 37.89 ¤ 38.01 19843100 ¤ 38.01 -¤ 0.56 -0.01451
GM 11/20/17 ¤ 38.11 ¤ 38.71 ¤ 37.60 ¤ 37.69 16898700 ¤ 37.69 -¤ 0.32 -0.00841
GM 11/21/17 ¤ 38.85 ¤ 39.00 ¤ 38.04 ¤ 38.12 33903900 ¤ 38.12 ¤ 0.43 0.0114
GM 11/22/17 ¤ 38.20 ¤ 38.50 ¤ 37.58 ¤ 37.63 26771300 ¤ 37.63 -¤ 0.48 -0.01285
GM 11/25/17 ¤ 37.75 ¤ 37.87 ¤ 37.39 ¤ 37.55 21111100 ¤ 37.55 -¤ 0.08 -0.00212
GM 11/26/17 ¤ 37.70 ¤ 37.94 ¤ 37.40 ¤ 37.67 22798600 ¤ 37.67 ¤ 0.12 0.00319
GM 11/27/17 ¤ 37.71 ¤ 38.99 ¤ 37.60 ¤ 38.85 27415800 ¤ 38.85 ¤ 1.18 0.03132
GM 11/29/17 ¤ 38.90 ¤ 39.15 ¤ 38.50 ¤ 38.73 7672100 ¤ 38.73 -¤ 0.12 -0.00308
GM 12/2/17 ¤ 39.10 ¤ 39.39 ¤ 38.91 ¤ 39.11 21185200 ¤ 39.11 ¤ 0.38 0.00981
GM 12/3/17 ¤ 38.89 ¤ 39.09 ¤ 37.68 ¤ 38.14 44835100 ¤ 38.14 -¤ 0.96 -0.0248
GM 12/4/17 ¤ 38.53 ¤ 39.62 ¤ 38.12 ¤ 38.71 39727900 ¤ 38.71 ¤ 0.57 0.01494
GM 12/5/17 ¤ 38.99 ¤ 39.34 ¤ 38.55 ¤ 39.09 34580800 ¤ 39.09 ¤ 0.38 0.00981
GM 12/6/17 ¤ 39.99 ¤ 40.38 ¤ 39.60 ¤ 40.17 37877200 ¤ 40.17 ¤ 1.08 0.02762
GM 12/9/17 ¤ 40.38 ¤ 41.17 ¤ 40.31 ¤ 40.90 29252400 ¤ 40.90 ¤ 0.72 0.01817
GM 12/10/17 ¤ 40.55 ¤ 41.13 ¤ 40.40 ¤ 40.40 32504900 ¤ 40.40 -¤ 0.50 -0.01222
GM 12/11/17 ¤ 40.76 ¤ 40.83 ¤ 40.07 ¤ 40.16 16354800 ¤ 40.16 -¤ 0.24 -0.00594
GM 12/12/17 ¤ 40.10 ¤ 40.61 ¤ 40.01 ¤ 40.05 18899700 ¤ 40.05 -¤ 0.10 -0.00273
GM 12/13/17 ¤ 40.19 ¤ 40.35 ¤ 40.02 ¤ 40.04 14885400 ¤ 40.04 ¤ 0.00 -2.4E-4
GM 12/16/17 ¤ 40.56 ¤ 41.55 ¤ 40.46 ¤ 41.44 33557600 ¤ 41.44 ¤ 1.40 0.03496
GM 12/17/17 ¤ 41.66 ¤ 41.85 ¤ 41.14 ¤ 41.53 28247200 ¤ 41.53 ¤ 0.09 0.00217
GM 12/18/17 ¤ 41.17 ¤ 41.40 ¤ 39.86 ¤ 41.27 51786500 ¤ 41.27 -¤ 0.25 -0.00626
GM 12/19/17 ¤ 41.14 ¤ 41.27 ¤ 40.08 ¤ 40.30 25225400 ¤ 40.30 -¤ 0.97 -0.0235
GM 12/20/17 ¤ 40.48 ¤ 41.05 ¤ 40.18 ¤ 40.99 49654800 ¤ 40.99 ¤ 0.69 0.01712
GM 12/23/17 ¤ 40.90 ¤ 41.58 ¤ 40.61 ¤ 41.29 20345500 ¤ 41.29 ¤ 0.29 0.00731
GM 12/24/17 ¤ 41.25 ¤ 41.31 ¤ 40.83 ¤ 40.88 7605300 ¤ 40.88 -¤ 0.40 -0.00992
GM 12/26/17 ¤ 41.04 ¤ 41.85 ¤ 41.04 ¤ 41.52 11168400 ¤ 41.52 ¤ 0.64 0.01565
GM 12/27/17 ¤ 41.31 ¤ 41.44 ¤ 40.86 ¤ 40.94 10042400 ¤ 40.94 -¤ 0.58 -0.01396
GM 12/30/17 ¤ 41.00 ¤ 41.13 ¤ 40.65 ¤ 40.69 8737600 ¤ 40.69 -¤ 0.25 -0.0061
GM 12/31/17 ¤ 40.70 ¤ 41.04 ¤ 40.58 ¤ 40.87 11100900 ¤ 40.87 ¤ 0.18 0.00442
GM 1/2/18 ¤ 40.68 ¤ 41.06 ¤ 40.34 ¤ 40.95 14763300 ¤ 40.95 ¤ 0.08 0.00195
GM 1/3/18 ¤ 40.92 ¤ 40.95 ¤ 39.00 ¤ 39.57 41426900 ¤ 39.57 -¤ 1.38 -0.03369
GM 1/6/18 ¤ 39.90 ¤ 40.59 ¤ 39.64 ¤ 40.40 25063500 ¤ 40.40 ¤ 0.82 0.02097
GM 1/7/18 ¤ 40.70 ¤ 40.94 ¤ 40.10 ¤ 40.20 14156900 ¤ 40.20 -¤ 0.19 -0.00495
GM 1/8/18 ¤ 40.33 ¤ 40.84 ¤ 40.20 ¤ 40.42 11342400 ¤ 40.42 ¤ 0.21 0.00547
GM 1/9/18 ¤ 40.88 ¤ 40.94 ¤ 40.28 ¤ 40.49 9790600 ¤ 40.49 ¤ 0.07 0.00173
GM 1/10/18 ¤ 40.60 ¤ 40.68 ¤ 39.84 ¤ 40.03 14596000 ¤ 40.03 -¤ 0.46 -0.01136
GM 1/13/18 ¤ 40.16 ¤ 40.64 ¤ 39.44 ¤ 39.58 20993200 ¤ 39.58 -¤ 0.45 -0.01124
GM 1/14/18 ¤ 39.77 ¤ 40.16 ¤ 39.57 ¤ 40.02 17389100 ¤ 40.02 ¤ 0.44 0.01111
GM 1/15/18 ¤ 39.63 ¤ 39.77 ¤ 38.96 ¤ 39.38 89207600 ¤ 39.38 -¤ 0.64 -0.01599
GM 1/16/18 ¤ 39.31 ¤ 39.55 ¤ 38.76 ¤ 39.00 36091300 ¤ 39.00 -¤ 0.38 -0.00964
GM 1/17/18 ¤ 39.07 ¤ 39.10 ¤ 38.33 ¤ 38.60 28003300 ¤ 38.60 -¤ 0.39 -0.01025
GM 1/21/18 ¤ 38.89 ¤ 39.00 ¤ 37.90 ¤ 38.34 30786600 ¤ 38.34 -¤ 0.25 -0.00673
GM 1/22/18 ¤ 38.40 ¤ 38.82 ¤ 38.12 ¤ 38.80 16902000 ¤ 38.80 ¤ 0.45 0.01199
GM 1/23/18 ¤ 38.34 ¤ 38.50 ¤ 37.91 ¤ 38.42 20556300 ¤ 38.42 -¤ 0.37 -0.00979
GM 1/24/18 ¤ 38.07 ¤ 38.11 ¤ 36.70 ¤ 36.83 39564500 ¤ 36.83 -¤ 1.59 -0.04138
GM 1/27/18 ¤ 36.80 ¤ 37.28 ¤ 36.06 ¤ 36.76 33915300 ¤ 36.76 -¤ 0.07 -0.0019
GM 1/28/18 ¤ 37.16 ¤ 37.20 ¤ 36.72 ¤ 36.81 15926700 ¤ 36.81 ¤ 0.05 0.00136
GM 1/29/18 ¤ 36.06 ¤ 36.96 ¤ 36.01 ¤ 36.35 17523300 ¤ 36.35 -¤ 0.46 -0.01249
GM 1/30/18 ¤ 36.88 ¤ 37.07 ¤ 36.48 ¤ 36.84 15481800 ¤ 36.84 ¤ 0.49 0.01348
GM 1/31/18 ¤ 36.22 ¤ 36.84 ¤ 35.88 ¤ 36.08 27201000 ¤ 36.08 -¤ 0.76 -0.02062
GM 2/3/18 ¤ 36.27 ¤ 36.31 ¤ 34.91 ¤ 35.25 38974100 ¤ 35.25 -¤ 0.82 -0.023
GM 2/4/18 ¤ 35.47 ¤ 35.98 ¤ 35.25 ¤ 35.82 20948700 ¤ 35.82 ¤ 0.57 0.01617
GM 2/5/18 ¤ 35.84 ¤ 35.84 ¤ 34.96 ¤ 35.24 29446400 ¤ 35.24 -¤ 0.57 -0.01619
GM 2/6/18 ¤ 34.43 ¤ 35.82 ¤ 34.36 ¤ 35.23 53685400 ¤ 35.23 -¤ 0.01 -2.8E-4
GM 2/7/18 ¤ 35.97 ¤ 36.47 ¤ 35.42 ¤ 36.11 31248000 ¤ 36.11 ¤ 0.88 0.02497
GM 2/10/18 ¤ 35.91 ¤ 35.92 ¤ 34.62 ¤ 34.90 43268400 ¤ 34.90 -¤ 1.21 -0.0335
GM 2/11/18 ¤ 35.22 ¤ 35.74 ¤ 35.19 ¤ 35.25 23772400 ¤ 35.25 ¤ 0.35 0.01002
GM 2/12/18 ¤ 35.49 ¤ 35.65 ¤ 35.13 ¤ 35.56 23300900 ¤ 35.56 ¤ 0.31 0.00879
GM 2/13/18 ¤ 35.17 ¤ 35.22 ¤ 34.76 ¤ 35.20 30500900 ¤ 35.20 -¤ 0.35 -0.01012
GM 2/14/18 ¤ 35.37 ¤ 36.08 ¤ 35.25 ¤ 35.95 22767300 ¤ 35.95 ¤ 0.75 0.0213
GM 2/18/18 ¤ 36.43 ¤ 36.49 ¤ 36.00 ¤ 36.31 24555900 ¤ 36.31 ¤ 0.35 0.01001
GM 2/19/18 ¤ 36.22 ¤ 36.72 ¤ 36.00 ¤ 36.03 23060900 ¤ 36.03 -¤ 0.28 -0.00771
GM 2/20/18 ¤ 36.19 ¤ 36.60 ¤ 36.00 ¤ 36.51 18637700 ¤ 36.51 ¤ 0.47 0.01332
GM 2/21/18 ¤ 36.68 ¤ 36.75 ¤ 36.14 ¤ 36.69 51722400 ¤ 36.69 ¤ 0.18 0.00493
GM 2/24/18 ¤ 36.70 ¤ 36.82 ¤ 36.44 ¤ 36.55 22000200 ¤ 36.55 -¤ 0.14 -0.00381
GM 2/25/18 ¤ 36.67 ¤ 36.80 ¤ 35.99 ¤ 36.10 22504100 ¤ 36.10 -¤ 0.44 -0.01231
GM 2/26/18 ¤ 35.95 ¤ 37.13 ¤ 35.94 ¤ 36.83 26657500 ¤ 36.83 ¤ 0.72 0.02022
GM 2/27/18 ¤ 36.56 ¤ 36.85 ¤ 35.97 ¤ 36.77 28750100 ¤ 36.77 -¤ 0.05 -0.00162
GM 2/28/18 ¤ 36.73 ¤ 36.76 ¤ 35.89 ¤ 36.20 44345100 ¤ 36.20 -¤ 0.57 -0.0155
GM 3/3/18 ¤ 35.70 ¤ 36.59 ¤ 35.70 ¤ 36.21 24013200 ¤ 36.21 ¤ 0.00 2.7E-4
GM 3/4/18 ¤ 36.53 ¤ 36.99 ¤ 36.43 ¤ 36.93 17884600 ¤ 36.93 ¤ 0.71 0.01988
GM 3/5/18 ¤ 37.54 ¤ 38.05 ¤ 37.33 ¤ 37.52 28489000 ¤ 37.52 ¤ 0.59 0.01597
GM 3/6/18 ¤ 37.87 ¤ 38.05 ¤ 37.54 ¤ 37.54 19105200 ¤ 37.54 ¤ 0.01 5.3E-4
GM 3/7/18 ¤ 37.94 ¤ 38.01 ¤ 37.45 ¤ 37.69 17547800 ¤ 37.69 ¤ 0.14 0.00399
GM 3/10/18 ¤ 37.56 ¤ 37.56 ¤ 36.76 ¤ 37.09 17552600 ¤ 37.09 -¤ 0.59 -0.01591
GM 3/11/18 ¤ 37.00 ¤ 37.12 ¤ 35.02 ¤ 35.18 41033400 ¤ 35.18 -¤ 1.91 -0.05149
GMCR 1/3/16 ¤ 46.32 ¤ 47.31 ¤ 45.63 ¤ 46.58 4872300 ¤ 46.44 ¤ 1.73 0.03857
GMCR 1/4/16 ¤ 46.50 ¤ 47.25 ¤ 45.15 ¤ 45.34 4103600 ¤ 45.20 -¤ 1.23 -0.02662
GMCR 1/5/16 ¤ 45.11 ¤ 45.46 ¤ 43.86 ¤ 44.34 4813000 ¤ 44.20 -¤ 1.00 -0.02205
GMCR 1/6/16 ¤ 44.30 ¤ 45.57 ¤ 42.60 ¤ 43.17 5496100 ¤ 43.04 -¤ 1.17 -0.02638
GMCR 1/9/16 ¤ 43.42 ¤ 46.56 ¤ 41.21 ¤ 46.26 10265900 ¤ 46.12 ¤ 3.09 0.07157
GMCR 1/10/16 ¤ 46.48 ¤ 48.98 ¤ 45.48 ¤ 47.99 10346600 ¤ 47.84 ¤ 1.73 0.03739
GMCR 1/11/16 ¤ 47.99 ¤ 48.95 ¤ 47.15 ¤ 47.47 3695400 ¤ 47.32 -¤ 0.52 -0.01083
GMCR 1/12/16 ¤ 47.64 ¤ 48.78 ¤ 46.53 ¤ 47.24 3942100 ¤ 47.09 -¤ 0.22 -0.00484
GMCR 1/13/16 ¤ 46.87 ¤ 47.60 ¤ 46.25 ¤ 46.97 2855300 ¤ 46.82 -¤ 0.27 -0.00571
GMCR 1/17/16 ¤ 48.81 ¤ 51.60 ¤ 48.25 ¤ 50.87 6292600 ¤ 50.71 ¤ 3.90 0.08303
GMCR 1/18/16 ¤ 50.76 ¤ 51.64 ¤ 49.08 ¤ 51.39 4618900 ¤ 51.23 ¤ 0.52 0.01022
GMCR 1/19/16 ¤ 51.78 ¤ 53.80 ¤ 51.73 ¤ 52.17 4566300 ¤ 52.01 ¤ 0.78 0.01517
GMCR 1/20/16 ¤ 52.00 ¤ 52.66 ¤ 50.51 ¤ 50.90 3436000 ¤ 50.74 -¤ 1.27 -0.02434
GMCR 1/23/16 ¤ 51.33 ¤ 51.86 ¤ 48.06 ¤ 48.45 3937900 ¤ 48.30 -¤ 2.45 -0.04813
GMCR 1/24/16 ¤ 47.91 ¤ 50.61 ¤ 47.43 ¤ 50.60 3764600 ¤ 50.44 ¤ 2.15 0.04437
GMCR 1/25/16 ¤ 50.68 ¤ 51.55 ¤ 50.15 ¤ 51.05 2482700 ¤ 50.89 ¤ 0.44 0.00889
GMCR 1/26/16 ¤ 51.45 ¤ 52.00 ¤ 47.85 ¤ 49.34 7169200 ¤ 49.19 -¤ 1.70 -0.03349
GMCR 1/27/16 ¤ 50.11 ¤ 52.97 ¤ 50.11 ¤ 52.50 5475200 ¤ 52.34 ¤ 3.16 0.06404
GMCR 1/30/16 ¤ 52.50 ¤ 54.41 ¤ 52.25 ¤ 53.04 5044500 ¤ 52.87 ¤ 0.53 0.01028
GMCR 1/31/16 ¤ 53.33 ¤ 54.83 ¤ 52.31 ¤ 53.34 4794300 ¤ 53.17 ¤ 0.30 0.00565
GMCR 2/1/16 ¤ 54.48 ¤ 54.80 ¤ 52.62 ¤ 53.63 10638600 ¤ 53.46 ¤ 0.28 0.00543
GMCR 2/2/16 ¤ 65.05 ¤ 67.19 ¤ 62.05 ¤ 66.42 24257400 ¤ 66.21 ¤ 12.79 0.23848
GMCR 2/3/16 ¤ 67.00 ¤ 67.18 ¤ 64.83 ¤ 66.21 8597600 ¤ 66.00 -¤ 0.21 -0.00316
GMCR 2/6/16 ¤ 65.37 ¤ 69.69 ¤ 65.00 ¤ 69.02 7458100 ¤ 68.81 ¤ 2.81 0.04244
GMCR 2/7/16 ¤ 68.71 ¤ 69.73 ¤ 65.84 ¤ 66.27 5967500 ¤ 66.06 -¤ 2.75 -0.03984
GMCR 2/8/16 ¤ 66.51 ¤ 66.99 ¤ 64.32 ¤ 65.28 5251200 ¤ 65.08 -¤ 0.98 -0.01493
GMCR 2/9/16 ¤ 64.74 ¤ 66.48 ¤ 64.08 ¤ 64.25 4214500 ¤ 64.05 -¤ 1.03 -0.01577
GMCR 2/10/16 ¤ 63.69 ¤ 64.81 ¤ 62.42 ¤ 62.85 4207900 ¤ 62.65 -¤ 1.40 -0.02178
GMCR 2/13/16 ¤ 63.90 ¤ 65.80 ¤ 62.93 ¤ 65.39 4269000 ¤ 65.19 ¤ 2.54 0.04041
GMCR 2/14/16 ¤ 65.39 ¤ 68.32 ¤ 65.26 ¤ 67.32 5240500 ¤ 67.11 ¤ 1.92 0.02951
GMCR 2/15/16 ¤ 68.99 ¤ 69.15 ¤ 64.66 ¤ 65.75 6450200 ¤ 65.55 -¤ 1.56 -0.02332
GMCR 2/16/16 ¤ 65.77 ¤ 69.15 ¤ 65.59 ¤ 69.05 5472000 ¤ 68.84 ¤ 3.30 0.05019
GMCR 2/17/16 ¤ 69.21 ¤ 70.37 ¤ 68.00 ¤ 69.01 4494900 ¤ 68.80 -¤ 0.03 -5.7E-4
GMCR 2/21/16 ¤ 69.00 ¤ 71.15 ¤ 68.68 ¤ 69.75 5269400 ¤ 69.53 ¤ 0.73 0.01072
GMCR 2/22/16 ¤ 69.60 ¤ 69.95 ¤ 68.72 ¤ 69.22 2844100 ¤ 69.00 -¤ 0.53 -0.00759
GMCR 2/23/16 ¤ 69.05 ¤ 70.15 ¤ 67.05 ¤ 67.62 3959200 ¤ 67.41 -¤ 1.59 -0.02311
GMCR 2/24/16 ¤ 67.92 ¤ 68.29 ¤ 66.10 ¤ 66.18 4809400 ¤ 65.97 -¤ 1.44 -0.02129
GMCR 2/27/16 ¤ 66.00 ¤ 67.30 ¤ 64.09 ¤ 66.43 3633200 ¤ 66.22 ¤ 0.25 0.00377
GMCR 2/28/16 ¤ 66.60 ¤ 66.78 ¤ 65.48 ¤ 65.94 1994700 ¤ 65.73 -¤ 0.49 -0.00737
GMCR 2/29/16 ¤ 66.24 ¤ 66.66 ¤ 64.70 ¤ 64.97 2915600 ¤ 64.77 -¤ 0.96 -0.01471
GMCR 3/1/16 ¤ 65.09 ¤ 67.45 ¤ 64.70 ¤ 67.21 3612900 ¤ 67.00 ¤ 2.23 0.03447
GMCR 3/2/16 ¤ 67.07 ¤ 68.75 ¤ 66.83 ¤ 68.29 2683400 ¤ 68.08 ¤ 1.08 0.01606
GMCR 3/5/16 ¤ 67.98 ¤ 69.46 ¤ 67.36 ¤ 67.48 2063900 ¤ 67.27 -¤ 0.81 -0.01186
GMCR 3/6/16 ¤ 66.55 ¤ 66.98 ¤ 65.28 ¤ 65.49 2418200 ¤ 65.29 -¤ 1.99 -0.02949
GMCR 3/7/16 ¤ 65.58 ¤ 65.59 ¤ 63.46 ¤ 63.72 3488600 ¤ 63.52 -¤ 1.77 -0.02702
GMCR 3/8/16 ¤ 61.24 ¤ 63.35 ¤ 59.50 ¤ 62.40 16880900 ¤ 62.21 -¤ 1.32 -0.02071
GMCR 3/9/16 ¤ 52.00 ¤ 54.62 ¤ 51.88 ¤ 52.59 22986400 ¤ 52.43 -¤ 9.81 -0.15721
GMCR 3/12/16 ¤ 52.43 ¤ 52.89 ¤ 49.59 ¤ 50.17 12301100 ¤ 50.01 -¤ 2.42 -0.04601
GMCR 3/13/16 ¤ 50.71 ¤ 52.00 ¤ 50.15 ¤ 51.34 7296500 ¤ 51.18 ¤ 1.17 0.02332
GMCR 3/14/16 ¤ 52.16 ¤ 52.40 ¤ 51.13 ¤ 51.80 4082300 ¤ 51.64 ¤ 0.45 0.00895
GMCR 3/15/16 ¤ 51.79 ¤ 52.22 ¤ 50.67 ¤ 50.93 3814100 ¤ 50.77 -¤ 0.86 -0.01679
GMCR 3/16/16 ¤ 50.70 ¤ 51.75 ¤ 50.69 ¤ 51.39 2884200 ¤ 51.23 ¤ 0.46 0.00903
GMCR 3/19/16 ¤ 51.15 ¤ 52.54 ¤ 50.86 ¤ 51.74 2616800 ¤ 51.58 ¤ 0.35 0.00681
GMCR 3/20/16 ¤ 51.46 ¤ 52.11 ¤ 50.52 ¤ 50.70 2618400 ¤ 50.54 -¤ 1.04 -0.0201
GMCR 3/21/16 ¤ 54.05 ¤ 57.57 ¤ 53.11 ¤ 55.79 19958300 ¤ 55.62 ¤ 5.09 0.10039
GMCR 3/22/16 ¤ 55.29 ¤ 56.10 ¤ 53.58 ¤ 54.12 5537200 ¤ 53.95 -¤ 1.67 -0.02993
GMCR 3/23/16 ¤ 54.64 ¤ 54.64 ¤ 53.00 ¤ 53.51 3112000 ¤ 53.34 -¤ 0.60 -0.01127
GMCR 3/26/16 ¤ 53.74 ¤ 54.75 ¤ 52.28 ¤ 52.45 5173000 ¤ 52.29 -¤ 1.06 -0.0198
GMCR 3/27/16 ¤ 52.03 ¤ 54.22 ¤ 51.56 ¤ 51.91 4037200 ¤ 51.75 -¤ 0.54 -0.01029
GMCR 3/28/16 ¤ 52.35 ¤ 52.97 ¤ 49.43 ¤ 49.56 6275500 ¤ 49.41 -¤ 2.34 -0.04527
GMCR 3/29/16 ¤ 49.51 ¤ 49.56 ¤ 46.73 ¤ 48.18 6835500 ¤ 48.03 -¤ 1.38 -0.02784
GMCR 3/30/16 ¤ 48.59 ¤ 48.70 ¤ 46.84 ¤ 46.84 4530400 ¤ 46.69 -¤ 1.34 -0.02781
GMCR 4/2/16 ¤ 46.87 ¤ 47.50 ¤ 45.85 ¤ 45.90 4142400 ¤ 45.76 -¤ 0.94 -0.02006
GMCR 4/3/16 ¤ 45.73 ¤ 46.98 ¤ 44.33 ¤ 44.90 7237000 ¤ 44.76 -¤ 1.00 -0.02178
GMCR 4/4/16 ¤ 44.37 ¤ 44.40 ¤ 43.13 ¤ 43.88 4353800 ¤ 43.74 -¤ 1.02 -0.02271
GMCR 4/5/16 ¤ 43.79 ¤ 45.39 ¤ 43.61 ¤ 44.09 5255900 ¤ 43.95 ¤ 0.21 0.00478
GMCR 4/9/16 ¤ 43.42 ¤ 43.58 ¤ 42.08 ¤ 43.20 6421900 ¤ 43.07 -¤ 0.89 -0.02018
GMCR 4/10/16 ¤ 43.26 ¤ 45.04 ¤ 41.02 ¤ 41.47 8972800 ¤ 41.34 -¤ 1.73 -0.04004
GMCR 4/11/16 ¤ 42.29 ¤ 43.38 ¤ 41.91 ¤ 43.21 4372900 ¤ 43.08 ¤ 1.74 0.04195
GMCR 4/12/16 ¤ 43.03 ¤ 44.12 ¤ 42.67 ¤ 43.62 3359800 ¤ 43.48 ¤ 0.40 0.00948
GMCR 4/13/16 ¤ 43.64 ¤ 44.36 ¤ 43.22 ¤ 43.59 3305500 ¤ 43.45 -¤ 0.02 -6.8E-4
GMCR 4/16/16 ¤ 43.86 ¤ 44.60 ¤ 43.15 ¤ 43.72 4203300 ¤ 43.58 ¤ 0.12 0.00298
GMCR 4/17/16 ¤ 44.05 ¤ 45.85 ¤ 43.80 ¤ 45.37 3432400 ¤ 45.23 ¤ 1.65 0.03774
GMCR 4/18/16 ¤ 44.16 ¤ 44.68 ¤ 43.15 ¤ 43.42 5273800 ¤ 43.28 -¤ 1.95 -0.04297
GMCR 4/19/16 ¤ 43.35 ¤ 43.90 ¤ 43.02 ¤ 43.42 2288600 ¤ 43.28 ¤ 0.00 0.0
GMCR 4/20/16 ¤ 43.62 ¤ 44.35 ¤ 43.51 ¤ 44.26 1945100 ¤ 44.12 ¤ 0.83 0.01934
GMCR 4/23/16 ¤ 43.71 ¤ 44.80 ¤ 42.80 ¤ 44.26 2788700 ¤ 44.12 ¤ 0.00 0.0
GMCR 4/24/16 ¤ 44.37 ¤ 44.75 ¤ 43.69 ¤ 44.60 2288500 ¤ 44.46 ¤ 0.34 0.00768
GMCR 4/25/16 ¤ 44.79 ¤ 46.70 ¤ 44.56 ¤ 46.20 3447700 ¤ 46.06 ¤ 1.60 0.03587
GMCR 4/26/16 ¤ 46.83 ¤ 48.90 ¤ 46.64 ¤ 48.75 4832700 ¤ 48.60 ¤ 2.55 0.05519
GMCR 4/27/16 ¤ 48.38 ¤ 48.51 ¤ 47.25 ¤ 47.90 3034900 ¤ 47.75 -¤ 0.85 -0.01743
GMCR 4/30/16 ¤ 47.88 ¤ 49.22 ¤ 47.51 ¤ 48.73 3618300 ¤ 48.58 ¤ 0.82 0.01732
GMCR 5/1/16 ¤ 48.86 ¤ 49.95 ¤ 48.76 ¤ 49.74 3902600 ¤ 49.59 ¤ 1.01 0.02072
GMCR 5/2/16 ¤ 50.01 ¤ 50.05 ¤ 48.62 ¤ 49.52 21509600 ¤ 49.37 -¤ 0.21 -0.00442
GMCR 5/3/16 ¤ 29.52 ¤ 30.29 ¤ 24.40 ¤ 25.87 87294900 ¤ 25.79 -¤ 23.65 -0.47758
GMCR 5/4/16 ¤ 26.53 ¤ 27.99 ¤ 24.99 ¤ 25.10 33306900 ¤ 25.02 -¤ 0.77 -0.02976
GMCR 5/7/16 ¤ 25.45 ¤ 26.65 ¤ 24.03 ¤ 24.30 22662200 ¤ 24.22 -¤ 0.80 -0.03187
GMCR 5/8/16 ¤ 24.83 ¤ 26.48 ¤ 24.40 ¤ 26.38 19102700 ¤ 26.30 ¤ 2.08 0.08559
GMCR 5/9/16 ¤ 26.00 ¤ 26.89 ¤ 25.26 ¤ 26.27 10680100 ¤ 26.19 -¤ 0.10 -0.00416
GMCR 5/10/16 ¤ 26.66 ¤ 26.80 ¤ 25.63 ¤ 26.09 7700000 ¤ 26.01 -¤ 0.18 -0.00685
GMCR 5/11/16 ¤ 25.96 ¤ 26.07 ¤ 25.05 ¤ 25.16 5164600 ¤ 25.08 -¤ 0.93 -0.03564
GMCR 5/14/16 ¤ 25.07 ¤ 25.82 ¤ 24.57 ¤ 25.13 6107600 ¤ 25.05 -¤ 0.03 -0.00119
GMCR 5/15/16 ¤ 25.08 ¤ 25.23 ¤ 24.35 ¤ 24.48 4657900 ¤ 24.40 -¤ 0.64 -0.02586
GMCR 5/16/16 ¤ 24.60 ¤ 25.10 ¤ 24.25 ¤ 24.90 4605100 ¤ 24.82 ¤ 0.41 0.01715
GMCR 5/17/16 ¤ 25.00 ¤ 25.27 ¤ 24.05 ¤ 24.10 3529000 ¤ 24.03 -¤ 0.79 -0.03212
GMCR 5/18/16 ¤ 24.29 ¤ 24.95 ¤ 24.01 ¤ 24.05 3653500 ¤ 23.98 -¤ 0.05 -0.00207
GMCR 5/21/16 ¤ 24.14 ¤ 24.60 ¤ 23.35 ¤ 24.58 4877600 ¤ 24.50 ¤ 0.52 0.02203
GMCR 5/22/16 ¤ 24.58 ¤ 25.96 ¤ 24.50 ¤ 25.74 5698500 ¤ 25.66 ¤ 1.16 0.04719
GMCR 5/23/16 ¤ 25.41 ¤ 26.20 ¤ 25.14 ¤ 26.06 4572900 ¤ 25.98 ¤ 0.32 0.01243
GMCR 5/24/16 ¤ 26.04 ¤ 26.15 ¤ 24.84 ¤ 25.09 2947100 ¤ 25.01 -¤ 0.96 -0.03722
GMCR 5/25/16 ¤ 24.85 ¤ 25.85 ¤ 24.46 ¤ 25.31 3262500 ¤ 25.23 ¤ 0.21 0.00876
GMCR 5/29/16 ¤ 25.64 ¤ 25.87 ¤ 25.31 ¤ 25.80 2403700 ¤ 25.72 ¤ 0.49 0.01935
GMCR 5/30/16 ¤ 25.58 ¤ 25.83 ¤ 24.90 ¤ 24.90 2151500 ¤ 24.82 -¤ 0.90 -0.03488
GMCR 5/31/16 ¤ 24.90 ¤ 25.07 ¤ 23.44 ¤ 23.60 5345800 ¤ 23.53 -¤ 1.30 -0.0522
GMCR 6/1/16 ¤ 23.00 ¤ 23.28 ¤ 22.30 ¤ 22.42 4652200 ¤ 22.35 -¤ 1.18 -0.05
GMCR 6/4/16 ¤ 22.46 ¤ 23.75 ¤ 21.77 ¤ 23.48 6368400 ¤ 23.41 ¤ 1.06 0.04727
GMCR 6/5/16 ¤ 22.39 ¤ 23.20 ¤ 21.77 ¤ 22.95 7222500 ¤ 22.88 -¤ 0.53 -0.02257
GMCR 6/6/16 ¤ 23.44 ¤ 24.94 ¤ 23.31 ¤ 24.52 5589200 ¤ 24.44 ¤ 1.57 0.0684
GMCR 6/7/16 ¤ 24.86 ¤ 25.00 ¤ 23.86 ¤ 24.30 4380900 ¤ 24.22 -¤ 0.21 -0.00897
GMCR 6/8/16 ¤ 24.13 ¤ 24.17 ¤ 22.87 ¤ 23.13 5337600 ¤ 23.06 -¤ 1.17 -0.04814
GMCR 6/11/16 ¤ 23.40 ¤ 23.45 ¤ 21.06 ¤ 21.32 12180600 ¤ 21.25 -¤ 1.81 -0.07825
GMCR 6/12/16 ¤ 21.51 ¤ 21.84 ¤ 20.72 ¤ 21.27 6798300 ¤ 21.20 -¤ 0.05 -0.00234
GMCR 6/13/16 ¤ 20.96 ¤ 21.77 ¤ 20.75 ¤ 21.31 5867200 ¤ 21.24 ¤ 0.03 0.00188
GMCR 6/14/16 ¤ 21.22 ¤ 21.31 ¤ 20.04 ¤ 20.15 10156000 ¤ 20.09 -¤ 1.16 -0.05443
GMCR 6/15/16 ¤ 20.17 ¤ 20.25 ¤ 19.45 ¤ 19.82 8520300 ¤ 19.76 -¤ 0.32 -0.01637
GMCR 6/18/16 ¤ 19.79 ¤ 20.84 ¤ 19.70 ¤ 20.70 5496600 ¤ 20.64 ¤ 0.87 0.04439
GMCR 6/19/16 ¤ 20.75 ¤ 21.35 ¤ 20.70 ¤ 21.20 4566700 ¤ 21.13 ¤ 0.50 0.02415
GMCR 6/20/16 ¤ 21.12 ¤ 21.72 ¤ 20.93 ¤ 21.47 3385100 ¤ 21.40 ¤ 0.27 0.01273
GMCR 6/21/16 ¤ 21.40 ¤ 21.40 ¤ 19.72 ¤ 19.76 6355600 ¤ 19.70 -¤ 1.71 -0.07964
GMCR 6/22/16 ¤ 19.99 ¤ 20.50 ¤ 19.88 ¤ 20.31 5018400 ¤ 20.25 ¤ 0.54 0.02783
GMCR 6/25/16 ¤ 20.29 ¤ 20.92 ¤ 20.02 ¤ 20.05 4375600 ¤ 19.99 -¤ 0.25 -0.0128
GMCR 6/26/16 ¤ 20.15 ¤ 20.41 ¤ 19.79 ¤ 20.05 2980100 ¤ 19.99 ¤ 0.00 0.0
GMCR 6/27/16 ¤ 19.97 ¤ 20.56 ¤ 19.80 ¤ 20.45 2831900 ¤ 20.39 ¤ 0.39 0.01995
GMCR 6/28/16 ¤ 20.28 ¤ 20.76 ¤ 20.15 ¤ 20.67 2747200 ¤ 20.61 ¤ 0.22 0.01075
GMCR 6/29/16 ¤ 21.11 ¤ 21.85 ¤ 20.81 ¤ 21.78 4524900 ¤ 21.71 ¤ 1.11 0.0537
GMCR 7/2/16 ¤ 21.73 ¤ 21.81 ¤ 21.00 ¤ 21.40 3377400 ¤ 21.33 -¤ 0.38 -0.01744
GMCR 7/3/16 ¤ 21.45 ¤ 22.88 ¤ 21.43 ¤ 22.48 3190700 ¤ 22.41 ¤ 1.08 0.05046
GMCR 7/5/16 ¤ 22.51 ¤ 23.75 ¤ 21.82 ¤ 23.53 6853500 ¤ 23.46 ¤ 1.05 0.0467
GMCR 7/6/16 ¤ 23.31 ¤ 24.98 ¤ 23.16 ¤ 24.50 11170300 ¤ 24.42 ¤ 0.96 0.04122
GMCR 7/9/16 ¤ 24.37 ¤ 24.86 ¤ 23.25 ¤ 23.52 5735900 ¤ 23.45 -¤ 0.98 -0.04
GMCR 7/10/16 ¤ 23.73 ¤ 23.73 ¤ 21.55 ¤ 21.95 7757700 ¤ 21.88 -¤ 1.57 -0.06675
GMCR 7/11/16 ¤ 22.05 ¤ 22.34 ¤ 21.50 ¤ 21.71 4417000 ¤ 21.64 -¤ 0.23 -0.01093
GMCR 7/12/16 ¤ 21.38 ¤ 21.46 ¤ 20.76 ¤ 21.27 4010500 ¤ 21.20 -¤ 0.44 -0.02026
GMCR 7/13/16 ¤ 20.44 ¤ 21.27 ¤ 19.17 ¤ 19.70 12456500 ¤ 19.64 -¤ 1.57 -0.07381
GMCR 7/16/16 ¤ 19.70 ¤ 19.71 ¤ 17.76 ¤ 17.82 14137400 ¤ 17.76 -¤ 1.88 -0.09543
GMCR 7/17/16 ¤ 17.92 ¤ 18.52 ¤ 17.66 ¤ 17.89 7819800 ¤ 17.83 ¤ 0.07 0.00392
GMCR 7/18/16 ¤ 17.83 ¤ 18.30 ¤ 17.70 ¤ 17.98 5346600 ¤ 17.92 ¤ 0.08 0.00503
GMCR 7/19/16 ¤ 18.01 ¤ 18.03 ¤ 17.38 ¤ 17.74 5815600 ¤ 17.68 -¤ 0.24 -0.01334
GMCR 7/20/16 ¤ 17.67 ¤ 17.93 ¤ 17.43 ¤ 17.57 4478800 ¤ 17.52 -¤ 0.16 -0.00958
GMCR 7/23/16 ¤ 18.10 ¤ 18.24 ¤ 17.11 ¤ 17.49 6856100 ¤ 17.44 -¤ 0.08 -0.00455
GMCR 7/24/16 ¤ 17.75 ¤ 18.16 ¤ 17.27 ¤ 17.56 5246200 ¤ 17.51 ¤ 0.07 0.004
GMCR 7/25/16 ¤ 17.60 ¤ 18.03 ¤ 17.59 ¤ 17.90 4548200 ¤ 17.84 ¤ 0.34 0.01936
GMCR 7/26/16 ¤ 18.09 ¤ 18.36 ¤ 17.88 ¤ 17.94 4760900 ¤ 17.88 ¤ 0.04 0.00223
GMCR 7/27/16 ¤ 17.65 ¤ 18.24 ¤ 17.47 ¤ 18.04 6491500 ¤ 17.98 ¤ 0.09 0.00557
GMCR 7/30/16 ¤ 17.97 ¤ 18.87 ¤ 17.78 ¤ 18.20 6294900 ¤ 18.14 ¤ 0.16 0.00886
GMCR 7/31/16 ¤ 18.20 ¤ 18.63 ¤ 17.71 ¤ 18.26 5856300 ¤ 18.20 ¤ 0.06 0.00329
GMCR 8/1/16 ¤ 18.40 ¤ 19.30 ¤ 17.79 ¤ 17.91 15710300 ¤ 17.85 -¤ 0.35 -0.01916
GMCR 8/2/16 ¤ 20.20 ¤ 24.15 ¤ 20.12 ¤ 22.66 34508700 ¤ 22.59 ¤ 4.75 0.26521
GMCR 8/3/16 ¤ 22.36 ¤ 22.67 ¤ 21.22 ¤ 21.63 9628500 ¤ 21.56 -¤ 1.03 -0.04545
GMCR 8/6/16 ¤ 21.70 ¤ 22.25 ¤ 20.82 ¤ 21.47 6969800 ¤ 21.40 -¤ 0.16 -0.00739
GMCR 8/7/16 ¤ 21.73 ¤ 23.52 ¤ 21.47 ¤ 23.30 8333700 ¤ 23.23 ¤ 1.83 0.08523
GMCR 8/8/16 ¤ 23.34 ¤ 25.37 ¤ 23.27 ¤ 24.62 12884300 ¤ 24.54 ¤ 1.32 0.05665
GMCR 8/9/16 ¤ 24.46 ¤ 24.90 ¤ 23.63 ¤ 24.43 5693400 ¤ 24.35 -¤ 0.19 -0.00771
GMCR 8/10/16 ¤ 24.74 ¤ 24.80 ¤ 23.78 ¤ 24.43 5472600 ¤ 24.35 ¤ 0.00 0.0
GMCR 8/13/16 ¤ 25.12 ¤ 25.39 ¤ 23.92 ¤ 24.47 6482000 ¤ 24.39 ¤ 0.03 0.00163
GMCR 8/14/16 ¤ 24.50 ¤ 24.78 ¤ 22.65 ¤ 22.85 8027000 ¤ 22.78 -¤ 1.62 -0.0662
GMCR 8/15/16 ¤ 22.70 ¤ 24.42 ¤ 22.55 ¤ 24.11 5543800 ¤ 24.03 ¤ 1.26 0.05514
GMCR 8/16/16 ¤ 24.10 ¤ 25.21 ¤ 24.00 ¤ 24.87 5164200 ¤ 24.79 ¤ 0.76 0.03152
GMCR 8/17/16 ¤ 25.01 ¤ 25.10 ¤ 24.58 ¤ 24.95 3938800 ¤ 24.87 ¤ 0.07 0.00321
GMCR 8/20/16 ¤ 24.90 ¤ 24.95 ¤ 24.12 ¤ 24.34 4483800 ¤ 24.26 -¤ 0.60 -0.02444
GMCR 8/21/16 ¤ 24.37 ¤ 25.90 ¤ 24.37 ¤ 25.83 5844500 ¤ 25.75 ¤ 1.49 0.06121
GMCR 8/22/16 ¤ 25.69 ¤ 26.69 ¤ 25.25 ¤ 25.51 8179800 ¤ 25.43 -¤ 0.31 -0.01238
GMCR 8/23/16 ¤ 25.50 ¤ 25.88 ¤ 24.81 ¤ 25.22 5045100 ¤ 25.14 -¤ 0.29 -0.01136
GMCR 8/24/16 ¤ 25.26 ¤ 25.93 ¤ 24.80 ¤ 25.63 3768500 ¤ 25.55 ¤ 0.41 0.01625
GMCR 8/27/16 ¤ 25.89 ¤ 25.99 ¤ 25.05 ¤ 25.09 3212000 ¤ 25.01 -¤ 0.53 -0.02106
GMCR 8/28/16 ¤ 25.07 ¤ 25.40 ¤ 24.98 ¤ 25.12 2689800 ¤ 25.04 ¤ 0.03 0.00119
GMCR 8/29/16 ¤ 25.18 ¤ 25.46 ¤ 24.84 ¤ 24.95 2595700 ¤ 24.87 -¤ 0.17 -0.00676
GMCR 8/30/16 ¤ 24.83 ¤ 24.83 ¤ 23.68 ¤ 24.11 4828000 ¤ 24.03 -¤ 0.84 -0.03366
GMCR 8/31/16 ¤ 24.35 ¤ 24.38 ¤ 23.92 ¤ 24.31 3046900 ¤ 24.23 ¤ 0.19 0.00829
GMCR 9/4/16 ¤ 24.20 ¤ 24.48 ¤ 23.35 ¤ 23.99 3820800 ¤ 23.92 -¤ 0.32 -0.01316
GMCR 9/5/16 ¤ 23.95 ¤ 24.05 ¤ 23.41 ¤ 23.83 2529500 ¤ 23.76 -¤ 0.16 -0.00666
GMCR 9/6/16 ¤ 24.00 ¤ 24.95 ¤ 23.75 ¤ 24.58 3436600 ¤ 24.50 ¤ 0.75 0.03147
GMCR 9/7/16 ¤ 25.28 ¤ 28.03 ¤ 25.27 ¤ 27.83 11089900 ¤ 27.74 ¤ 3.25 0.13222
GMCR 9/10/16 ¤ 27.89 ¤ 31.56 ¤ 27.70 ¤ 30.36 22073600 ¤ 30.27 ¤ 2.53 0.0909
GMCR 9/11/16 ¤ 31.75 ¤ 32.63 ¤ 31.00 ¤ 32.16 18918500 ¤ 32.06 ¤ 1.80 0.05928
GMCR 9/12/16 ¤ 32.59 ¤ 33.15 ¤ 30.53 ¤ 30.87 10201500 ¤ 30.77 -¤ 1.29 -0.04011
GMCR 9/13/16 ¤ 30.94 ¤ 31.78 ¤ 30.50 ¤ 31.45 6287800 ¤ 31.35 ¤ 0.57 0.01878
GMCR 9/14/16 ¤ 31.82 ¤ 32.32 ¤ 30.52 ¤ 31.09 4888100 ¤ 30.99 -¤ 0.35 -0.01144
GMCR 9/17/16 ¤ 31.00 ¤ 31.78 ¤ 30.69 ¤ 30.85 3617400 ¤ 30.75 -¤ 0.23 -0.00771
GMCR 9/18/16 ¤ 30.49 ¤ 31.14 ¤ 29.64 ¤ 29.96 4533500 ¤ 29.87 -¤ 0.89 -0.02884
GMCR 9/19/16 ¤ 30.49 ¤ 31.46 ¤ 29.85 ¤ 30.81 5806300 ¤ 30.71 ¤ 0.84 0.02837
GMCR 9/20/16 ¤ 29.12 ¤ 29.66 ¤ 27.81 ¤ 27.84 11638200 ¤ 27.75 -¤ 2.97 -0.09639
GMCR 9/21/16 ¤ 28.06 ¤ 28.20 ¤ 25.91 ¤ 26.76 13544600 ¤ 26.68 -¤ 1.08 -0.03879
GMCR 9/24/16 ¤ 25.92 ¤ 27.00 ¤ 25.38 ¤ 25.86 5218400 ¤ 25.78 -¤ 0.90 -0.03363
GMCR 9/25/16 ¤ 25.92 ¤ 26.25 ¤ 23.72 ¤ 23.88 7982000 ¤ 23.81 -¤ 1.98 -0.07656
GMCR 9/26/16 ¤ 23.86 ¤ 24.38 ¤ 23.36 ¤ 23.52 8858600 ¤ 23.45 -¤ 0.35 -0.01507
GMCR 9/27/16 ¤ 23.59 ¤ 25.15 ¤ 23.25 ¤ 24.75 7010600 ¤ 24.67 ¤ 1.23 0.05229
GMCR 9/28/16 ¤ 24.33 ¤ 24.39 ¤ 23.65 ¤ 23.74 6540400 ¤ 23.67 -¤ 1.01 -0.0408
GMCR 10/1/16 ¤ 23.84 ¤ 24.00 ¤ 22.93 ¤ 23.31 6931000 ¤ 23.24 -¤ 0.43 -0.01811
GMCR 10/2/16 ¤ 23.50 ¤ 24.37 ¤ 22.00 ¤ 23.99 12875800 ¤ 23.92 ¤ 0.68 0.02917
GMCR 10/3/16 ¤ 24.00 ¤ 24.09 ¤ 23.11 ¤ 23.39 5497400 ¤ 23.32 -¤ 0.59 -0.02501
GMCR 10/4/16 ¤ 23.44 ¤ 23.80 ¤ 22.75 ¤ 23.63 6130900 ¤ 23.56 ¤ 0.23 0.01026
GMCR 10/5/16 ¤ 23.69 ¤ 23.70 ¤ 21.91 ¤ 22.13 9136100 ¤ 22.06 -¤ 1.50 -0.06347
GMCR 10/8/16 ¤ 22.12 ¤ 22.84 ¤ 21.75 ¤ 22.54 3919800 ¤ 22.47 ¤ 0.41 0.01852
GMCR 10/9/16 ¤ 23.13 ¤ 23.51 ¤ 22.22 ¤ 22.83 4539400 ¤ 22.76 ¤ 0.28 0.01286
GMCR 10/10/16 ¤ 22.79 ¤ 22.86 ¤ 21.55 ¤ 22.08 5811000 ¤ 22.01 -¤ 0.75 -0.03285
GMCR 10/11/16 ¤ 22.26 ¤ 22.92 ¤ 21.33 ¤ 22.27 8487400 ¤ 22.20 ¤ 0.19 0.0086
GMCR 10/12/16 ¤ 22.21 ¤ 22.50 ¤ 21.79 ¤ 22.00 2535700 ¤ 21.93 -¤ 0.27 -0.01212
GMCR 10/15/16 ¤ 22.09 ¤ 22.43 ¤ 21.60 ¤ 22.03 4268700 ¤ 21.96 ¤ 0.03 0.00136
GMCR 10/16/16 ¤ 22.05 ¤ 22.37 ¤ 21.81 ¤ 22.26 1932500 ¤ 22.19 ¤ 0.23 0.01044
GMCR 10/17/16 ¤ 22.33 ¤ 24.44 ¤ 22.02 ¤ 23.66 7413600 ¤ 23.59 ¤ 1.40 0.06289
GMCR 10/18/16 ¤ 23.59 ¤ 25.21 ¤ 23.56 ¤ 24.83 9369000 ¤ 24.75 ¤ 1.17 0.04945
GMCR 10/19/16 ¤ 24.69 ¤ 24.70 ¤ 23.65 ¤ 23.93 5074400 ¤ 23.86 -¤ 0.89 -0.03624
GMCR 10/22/16 ¤ 24.06 ¤ 24.30 ¤ 23.76 ¤ 24.03 2581800 ¤ 23.96 ¤ 0.10 0.00417
GMCR 10/23/16 ¤ 23.48 ¤ 23.82 ¤ 23.07 ¤ 23.78 2781600 ¤ 23.71 -¤ 0.25 -0.0104
GMCR 10/24/16 ¤ 23.87 ¤ 25.11 ¤ 23.54 ¤ 24.23 3823000 ¤ 24.15 ¤ 0.44 0.01892
GMCR 10/25/16 ¤ 24.43 ¤ 24.88 ¤ 24.25 ¤ 24.41 2594300 ¤ 24.33 ¤ 0.18 0.00742
GMCR 10/26/16 ¤ 24.42 ¤ 24.85 ¤ 23.84 ¤ 24.36 2557100 ¤ 24.28 -¤ 0.05 -0.00204
GMCR 10/31/16 ¤ 24.37 ¤ 24.56 ¤ 23.92 ¤ 24.18 2095100 ¤ 24.10 -¤ 0.18 -0.00738
GMCR 11/1/16 ¤ 24.25 ¤ 27.60 ¤ 24.24 ¤ 26.34 8129900 ¤ 26.26 ¤ 2.16 0.08933
GMCR 11/2/16 ¤ 26.48 ¤ 26.62 ¤ 25.59 ¤ 25.67 3938200 ¤ 25.59 -¤ 0.66 -0.02543
GMCR 11/5/16 ¤ 25.40 ¤ 25.69 ¤ 24.92 ¤ 25.15 2201200 ¤ 25.07 -¤ 0.52 -0.02025
GMCR 11/6/16 ¤ 25.52 ¤ 25.57 ¤ 25.02 ¤ 25.28 1362900 ¤ 25.20 ¤ 0.13 0.00516
GMCR 11/7/16 ¤ 25.02 ¤ 25.44 ¤ 24.22 ¤ 24.74 2548100 ¤ 24.66 -¤ 0.54 -0.02136
GMCR 11/8/16 ¤ 25.75 ¤ 25.95 ¤ 24.05 ¤ 24.06 3684100 ¤ 23.99 -¤ 0.68 -0.02748
GMCR 11/9/16 ¤ 23.99 ¤ 24.60 ¤ 23.65 ¤ 23.81 2591500 ¤ 23.74 -¤ 0.25 -0.01039
GMCR 11/12/16 ¤ 23.76 ¤ 25.19 ¤ 23.64 ¤ 24.83 3019400 ¤ 24.75 ¤ 1.02 0.04283
GMCR 11/13/16 ¤ 24.66 ¤ 24.77 ¤ 24.06 ¤ 24.52 2485200 ¤ 24.44 -¤ 0.30 -0.01248
GMCR 11/14/16 ¤ 24.58 ¤ 25.25 ¤ 23.90 ¤ 23.94 2651700 ¤ 23.87 -¤ 0.57 -0.02365
GMCR 11/15/16 ¤ 23.88 ¤ 24.42 ¤ 23.28 ¤ 23.45 2576500 ¤ 23.38 -¤ 0.49 -0.02046
GMCR 11/16/16 ¤ 25.00 ¤ 25.03 ¤ 24.02 ¤ 24.55 3757100 ¤ 24.47 ¤ 1.10 0.0469
GMCR 11/19/16 ¤ 24.92 ¤ 27.36 ¤ 24.77 ¤ 27.33 7676600 ¤ 27.24 ¤ 2.78 0.11323
GMCR 11/20/16 ¤ 30.16 ¤ 30.40 ¤ 27.76 ¤ 27.87 13221400 ¤ 27.78 ¤ 0.54 0.01975
GMCR 11/21/16 ¤ 28.39 ¤ 28.47 ¤ 27.54 ¤ 27.77 3377900 ¤ 27.68 -¤ 0.10 -0.00358
GMCR 11/23/16 ¤ 28.32 ¤ 28.32 ¤ 27.91 ¤ 28.13 1405800 ¤ 28.04 ¤ 0.35 0.01296
GMCR 11/26/16 ¤ 28.03 ¤ 28.74 ¤ 27.88 ¤ 28.61 6495800 ¤ 28.52 ¤ 0.48 0.01706
GMCR 11/27/16 ¤ 28.70 ¤ 29.68 ¤ 28.57 ¤ 28.95 16430300 ¤ 28.86 ¤ 0.34 0.01188
GMCR 11/28/16 ¤ 34.55 ¤ 37.48 ¤ 34.50 ¤ 36.86 29473900 ¤ 36.75 ¤ 7.91 0.27322
GMCR 11/29/16 ¤ 36.53 ¤ 37.25 ¤ 36.25 ¤ 36.37 7074400 ¤ 36.26 -¤ 0.49 -0.01329
GMCR 11/30/16 ¤ 36.28 ¤ 37.05 ¤ 35.69 ¤ 36.67 6092800 ¤ 36.56 ¤ 0.30 0.00824
GMCR 12/3/16 ¤ 37.42 ¤ 38.65 ¤ 37.12 ¤ 37.81 7478900 ¤ 37.69 ¤ 1.14 0.03108
GMCR 12/4/16 ¤ 38.35 ¤ 41.25 ¤ 37.46 ¤ 40.78 9689100 ¤ 40.65 ¤ 2.97 0.07855
GMCR 12/5/16 ¤ 40.70 ¤ 42.60 ¤ 40.30 ¤ 41.17 14206400 ¤ 41.04 ¤ 0.39 0.00956
GMCR 12/6/16 ¤ 41.08 ¤ 41.52 ¤ 37.43 ¤ 37.78 11230400 ¤ 37.66 -¤ 3.39 -0.08234
GMCR 12/7/16 ¤ 38.21 ¤ 38.60 ¤ 37.20 ¤ 37.85 5155700 ¤ 37.73 ¤ 0.07 0.00185
GMCR 12/10/16 ¤ 37.73 ¤ 39.49 ¤ 37.53 ¤ 38.55 6293000 ¤ 38.43 ¤ 0.69 0.01849
GMCR 12/11/16 ¤ 38.87 ¤ 39.77 ¤ 38.86 ¤ 39.44 3748600 ¤ 39.32 ¤ 0.89 0.02308
GMCR 12/12/16 ¤ 39.75 ¤ 40.80 ¤ 39.66 ¤ 40.48 4860900 ¤ 40.35 ¤ 1.04 0.02636
GMCR 12/13/16 ¤ 39.82 ¤ 41.00 ¤ 39.25 ¤ 40.05 3602900 ¤ 39.93 -¤ 0.43 -0.01062
GMCR 12/14/16 ¤ 40.00 ¤ 41.15 ¤ 39.99 ¤ 40.32 3435300 ¤ 40.19 ¤ 0.27 0.00674
GMCR 12/17/16 ¤ 40.43 ¤ 40.85 ¤ 38.81 ¤ 38.93 5032800 ¤ 38.81 -¤ 1.39 -0.03447
GMCR 12/18/16 ¤ 39.48 ¤ 41.18 ¤ 39.26 ¤ 40.99 6169400 ¤ 40.86 ¤ 2.06 0.05291
GMCR 12/19/16 ¤ 41.12 ¤ 41.98 ¤ 40.70 ¤ 41.83 5510400 ¤ 41.70 ¤ 0.83 0.02049
GMCR 12/20/16 ¤ 41.68 ¤ 42.73 ¤ 41.16 ¤ 42.59 5979300 ¤ 42.46 ¤ 0.76 0.01816
GMCR 12/21/16 ¤ 41.19 ¤ 41.81 ¤ 40.92 ¤ 41.11 11277700 ¤ 40.98 -¤ 1.48 -0.03474
GMCR 12/24/16 ¤ 41.15 ¤ 41.87 ¤ 41.15 ¤ 41.87 1875300 ¤ 41.74 ¤ 0.75 0.01848
GMCR 12/26/16 ¤ 41.91 ¤ 42.42 ¤ 41.35 ¤ 41.68 1953100 ¤ 41.55 -¤ 0.18 -0.00453
GMCR 12/27/16 ¤ 41.83 ¤ 42.07 ¤ 41.10 ¤ 41.40 2291600 ¤ 41.27 -¤ 0.28 -0.00671
GMCR 12/28/16 ¤ 41.15 ¤ 41.17 ¤ 40.17 ¤ 40.35 2154300 ¤ 40.22 -¤ 1.05 -0.02536
GMCR 12/31/16 ¤ 40.12 ¤ 41.59 ¤ 39.58 ¤ 41.34 3736300 ¤ 41.21 ¤ 0.99 0.02453
GMCR 1/2/17 ¤ 42.11 ¤ 43.79 ¤ 42.07 ¤ 43.49 4727500 ¤ 43.35 ¤ 2.15 0.052
GMCR 1/3/17 ¤ 43.50 ¤ 43.53 ¤ 42.14 ¤ 42.87 3962300 ¤ 42.74 -¤ 0.62 -0.01425
GMCR 1/4/17 ¤ 43.13 ¤ 43.52 ¤ 42.01 ¤ 42.08 3285600 ¤ 41.95 -¤ 0.78 -0.01842
GMCR 1/7/17 ¤ 41.76 ¤ 41.83 ¤ 40.07 ¤ 40.28 4910900 ¤ 40.15 -¤ 1.80 -0.04277
GMCR 1/8/17 ¤ 40.36 ¤ 40.43 ¤ 38.90 ¤ 40.13 3647200 ¤ 40.01 -¤ 0.14 -0.00372
GMCR 1/9/17 ¤ 40.42 ¤ 40.75 ¤ 39.57 ¤ 39.80 2030000 ¤ 39.68 -¤ 0.33 -0.00822
GMCR 1/10/17 ¤ 39.95 ¤ 40.20 ¤ 38.83 ¤ 39.63 2765500 ¤ 39.51 -¤ 0.16 -0.00427
GMCR 1/11/17 ¤ 39.49 ¤ 41.77 ¤ 39.40 ¤ 41.23 3711900 ¤ 41.10 ¤ 1.59 0.04037
GMCR 1/14/17 ¤ 40.99 ¤ 41.27 ¤ 39.23 ¤ 39.34 3509500 ¤ 39.22 -¤ 1.88 -0.04584
GMCR 1/15/17 ¤ 40.19 ¤ 40.44 ¤ 38.90 ¤ 39.36 3960500 ¤ 39.24 ¤ 0.01 5.0E-4
GMCR 1/16/17 ¤ 39.27 ¤ 39.58 ¤ 38.73 ¤ 39.25 2395600 ¤ 39.13 -¤ 0.10 -0.00279
GMCR 1/17/17 ¤ 39.59 ¤ 40.98 ¤ 38.94 ¤ 40.88 3320900 ¤ 40.75 ¤ 1.63 0.04152
GMCR 1/18/17 ¤ 40.76 ¤ 41.25 ¤ 40.38 ¤ 40.60 2729200 ¤ 40.47 -¤ 0.28 -0.00684
GMCR 1/22/17 ¤ 40.40 ¤ 41.65 ¤ 40.40 ¤ 41.13 3456900 ¤ 41.00 ¤ 0.53 0.01305
GMCR 1/23/17 ¤ 41.25 ¤ 41.45 ¤ 40.49 ¤ 41.08 2592400 ¤ 40.95 -¤ 0.05 -0.00121
GMCR 1/24/17 ¤ 41.19 ¤ 44.88 ¤ 41.00 ¤ 43.78 8015500 ¤ 43.64 ¤ 2.70 0.06572
GMCR 1/25/17 ¤ 44.77 ¤ 46.37 ¤ 44.11 ¤ 46.31 7202800 ¤ 46.17 ¤ 2.53 0.05778
GMCR 1/28/17 ¤ 46.55 ¤ 46.75 ¤ 44.95 ¤ 45.26 3769500 ¤ 45.12 -¤ 1.05 -0.02267
GMCR 1/29/17 ¤ 45.19 ¤ 45.25 ¤ 43.04 ¤ 43.28 4800500 ¤ 43.15 -¤ 1.98 -0.04374
GMCR 1/30/17 ¤ 44.28 ¤ 45.55 ¤ 44.01 ¤ 44.56 4482900 ¤ 44.42 ¤ 1.28 0.02957
GMCR 1/31/17 ¤ 44.51 ¤ 45.65 ¤ 43.82 ¤ 45.53 4449200 ¤ 45.39 ¤ 0.96 0.02176
GMCR 2/1/17 ¤ 46.00 ¤ 47.62 ¤ 44.77 ¤ 46.92 6652000 ¤ 46.77 ¤ 1.39 0.03052
GMCR 2/4/17 ¤ 46.50 ¤ 47.35 ¤ 45.62 ¤ 46.70 3732000 ¤ 46.55 -¤ 0.21 -0.00468
GMCR 2/5/17 ¤ 47.10 ¤ 48.70 ¤ 47.00 ¤ 47.50 6932900 ¤ 47.35 ¤ 0.79 0.01713
GMCR 2/6/17 ¤ 47.54 ¤ 49.10 ¤ 46.68 ¤ 48.94 11083500 ¤ 48.79 ¤ 1.44 0.03031
GMCR 2/7/17 ¤ 44.66 ¤ 47.55 ¤ 43.85 ¤ 46.32 18430600 ¤ 46.18 -¤ 2.62 -0.05353
GMCR 2/8/17 ¤ 46.66 ¤ 46.75 ¤ 44.76 ¤ 45.16 6309700 ¤ 45.02 -¤ 1.16 -0.02504
GMCR 2/11/17 ¤ 43.92 ¤ 44.91 ¤ 42.70 ¤ 43.12 8349300 ¤ 42.99 -¤ 2.04 -0.04517
GMCR 2/12/17 ¤ 43.23 ¤ 43.71 ¤ 42.25 ¤ 43.66 5002300 ¤ 43.52 ¤ 0.53 0.01252
GMCR 2/13/17 ¤ 43.52 ¤ 44.42 ¤ 43.30 ¤ 44.32 3652900 ¤ 44.18 ¤ 0.66 0.01511
GMCR 2/14/17 ¤ 44.18 ¤ 46.57 ¤ 43.96 ¤ 45.56 5463400 ¤ 45.42 ¤ 1.24 0.02797
GMCR 2/15/17 ¤ 45.65 ¤ 46.61 ¤ 44.20 ¤ 44.39 5026400 ¤ 44.25 -¤ 1.17 -0.02568
GMCR 2/19/17 ¤ 44.40 ¤ 45.57 ¤ 44.37 ¤ 45.35 2855000 ¤ 45.21 ¤ 0.96 0.02162
GMCR 2/20/17 ¤ 45.65 ¤ 46.55 ¤ 45.23 ¤ 45.76 4111400 ¤ 45.62 ¤ 0.40 0.00904
GMCR 2/21/17 ¤ 45.60 ¤ 46.24 ¤ 44.71 ¤ 45.87 4068700 ¤ 45.73 ¤ 0.10 0.0024
GMCR 2/22/17 ¤ 46.00 ¤ 46.10 ¤ 45.11 ¤ 45.53 1673000 ¤ 45.39 -¤ 0.33 -0.00741
GMCR 2/25/17 ¤ 45.56 ¤ 45.97 ¤ 44.00 ¤ 44.01 2319700 ¤ 43.87 -¤ 1.52 -0.03338
GMCR 2/26/17 ¤ 44.09 ¤ 45.65 ¤ 43.01 ¤ 45.40 3922700 ¤ 45.26 ¤ 1.39 0.03158
GMCR 2/27/17 ¤ 45.33 ¤ 46.98 ¤ 45.33 ¤ 46.78 3606500 ¤ 46.63 ¤ 1.38 0.03039
GMCR 2/28/17 ¤ 46.62 ¤ 48.35 ¤ 46.52 ¤ 47.75 4722600 ¤ 47.60 ¤ 0.96 0.02073
GMCR 3/1/17 ¤ 47.65 ¤ 49.45 ¤ 47.12 ¤ 48.91 4788300 ¤ 48.76 ¤ 1.16 0.02429
GMCR 3/4/17 ¤ 48.71 ¤ 49.71 ¤ 47.40 ¤ 47.92 4209600 ¤ 47.77 -¤ 0.98 -0.02024
GMCR 3/5/17 ¤ 48.53 ¤ 48.75 ¤ 48.04 ¤ 48.41 2510700 ¤ 48.26 ¤ 0.48 0.01022
GMCR 3/6/17 ¤ 48.53 ¤ 49.34 ¤ 48.38 ¤ 49.18 1995100 ¤ 49.03 ¤ 0.77 0.0159
GMCR 3/7/17 ¤ 50.00 ¤ 51.65 ¤ 49.84 ¤ 51.56 5460800 ¤ 51.40 ¤ 2.38 0.04839
GMCR 3/8/17 ¤ 52.25 ¤ 53.32 ¤ 51.41 ¤ 52.87 4467000 ¤ 52.71 ¤ 1.31 0.0254
GMCR 3/11/17 ¤ 52.79 ¤ 54.00 ¤ 52.36 ¤ 53.99 3147900 ¤ 53.82 ¤ 1.12 0.02118
GMCR 3/12/17 ¤ 53.59 ¤ 54.61 ¤ 53.30 ¤ 54.60 3253900 ¤ 54.43 ¤ 0.60 0.01129
GMCR 3/13/17 ¤ 54.42 ¤ 54.89 ¤ 54.08 ¤ 54.61 2408900 ¤ 54.44 ¤ 0.00 1.8E-4
GMCR 3/14/17 ¤ 54.52 ¤ 54.53 ¤ 52.90 ¤ 53.67 2701200 ¤ 53.50 -¤ 0.93 -0.01721
GMCR 3/15/17 ¤ 53.87 ¤ 54.66 ¤ 53.58 ¤ 54.22 2519700 ¤ 54.05 ¤ 0.54 0.01024
GMCR 3/18/17 ¤ 53.99 ¤ 55.12 ¤ 53.33 ¤ 55.06 1974100 ¤ 54.89 ¤ 0.84 0.01549
GMCR 3/19/17 ¤ 55.55 ¤ 57.00 ¤ 55.08 ¤ 56.19 4177100 ¤ 56.02 ¤ 1.13 0.02052
GMCR 3/20/17 ¤ 56.22 ¤ 56.63 ¤ 55.51 ¤ 55.85 3909900 ¤ 55.68 -¤ 0.33 -0.00605
GMCR 3/21/17 ¤ 55.62 ¤ 56.43 ¤ 54.72 ¤ 55.59 2103100 ¤ 55.42 -¤ 0.25 -0.00465
GMCR 3/22/17 ¤ 55.89 ¤ 56.30 ¤ 55.40 ¤ 55.43 1747900 ¤ 55.26 -¤ 0.16 -0.00287
GMCR 3/25/17 ¤ 55.50 ¤ 55.85 ¤ 54.70 ¤ 55.62 1825500 ¤ 55.45 ¤ 0.18 0.00342
GMCR 3/26/17 ¤ 55.68 ¤ 55.92 ¤ 54.76 ¤ 55.83 1436800 ¤ 55.66 ¤ 0.21 0.00377
GMCR 3/27/17 ¤ 55.26 ¤ 56.26 ¤ 55.10 ¤ 55.88 1898900 ¤ 55.71 ¤ 0.05 8.9E-4
GMCR 3/28/17 ¤ 55.95 ¤ 57.00 ¤ 55.78 ¤ 56.76 2699200 ¤ 56.58 ¤ 0.87 0.01574
GMCR 4/1/17 ¤ 57.48 ¤ 59.30 ¤ 56.38 ¤ 57.47 4637600 ¤ 57.29 ¤ 0.71 0.0125
GMCR 4/2/17 ¤ 57.96 ¤ 58.84 ¤ 56.98 ¤ 57.61 2622200 ¤ 57.43 ¤ 0.14 0.00243
GMCR 4/3/17 ¤ 57.49 ¤ 58.10 ¤ 53.51 ¤ 54.14 4408900 ¤ 53.97 -¤ 3.47 -0.06023
GMCR 4/4/17 ¤ 54.05 ¤ 55.60 ¤ 52.73 ¤ 54.97 3381700 ¤ 54.80 ¤ 0.82 0.01533
GMCR 4/5/17 ¤ 53.99 ¤ 54.18 ¤ 52.58 ¤ 53.23 3253300 ¤ 53.06 -¤ 1.74 -0.03165
GMCR 4/8/17 ¤ 53.07 ¤ 55.09 ¤ 53.07 ¤ 54.82 2322500 ¤ 54.65 ¤ 1.59 0.02987
GMCR 4/9/17 ¤ 55.00 ¤ 55.96 ¤ 54.90 ¤ 55.26 2185300 ¤ 55.09 ¤ 0.43 0.00802
GMCR 4/10/17 ¤ 55.43 ¤ 57.75 ¤ 55.26 ¤ 57.11 3214800 ¤ 56.93 ¤ 1.85 0.03347
GMCR 4/11/17 ¤ 57.24 ¤ 58.43 ¤ 57.21 ¤ 58.22 2379700 ¤ 58.04 ¤ 1.11 0.01943
GMCR 4/12/17 ¤ 57.62 ¤ 58.08 ¤ 56.90 ¤ 57.44 1453200 ¤ 57.26 -¤ 0.78 -0.01339
GMCR 4/15/17 ¤ 57.30 ¤ 57.44 ¤ 54.41 ¤ 54.66 2735100 ¤ 54.49 -¤ 2.78 -0.04839
GMCR 4/16/17 ¤ 55.79 ¤ 57.32 ¤ 55.00 ¤ 56.98 2345400 ¤ 56.80 ¤ 2.32 0.04244
GMCR 4/17/17 ¤ 56.52 ¤ 56.70 ¤ 53.87 ¤ 55.44 2180500 ¤ 55.27 -¤ 1.54 -0.02702
GMCR 4/18/17 ¤ 55.72 ¤ 56.14 ¤ 53.82 ¤ 54.46 1815200 ¤ 54.29 -¤ 0.97 -0.01767
GMCR 4/19/17 ¤ 54.83 ¤ 56.04 ¤ 54.57 ¤ 55.01 2002200 ¤ 54.84 ¤ 0.54 0.01009
GMCR 4/22/17 ¤ 55.13 ¤ 55.75 ¤ 53.56 ¤ 55.12 1899800 ¤ 54.95 ¤ 0.10 0.00199
GMCR 4/23/17 ¤ 55.57 ¤ 57.50 ¤ 55.35 ¤ 56.19 2934500 ¤ 56.02 ¤ 1.07 0.01941
GMCR 4/24/17 ¤ 56.54 ¤ 58.30 ¤ 56.26 ¤ 56.91 2631300 ¤ 56.73 ¤ 0.71 0.01281
GMCR 4/25/17 ¤ 57.42 ¤ 57.90 ¤ 56.44 ¤ 56.55 2231900 ¤ 56.37 -¤ 0.35 -0.00632
GMCR 4/26/17 ¤ 56.50 ¤ 57.23 ¤ 55.31 ¤ 55.56 2252000 ¤ 55.39 -¤ 0.98 -0.0175
GMCR 4/29/17 ¤ 55.70 ¤ 57.19 ¤ 55.45 ¤ 56.47 2242000 ¤ 56.29 ¤ 0.90 0.01637
GMCR 4/30/17 ¤ 56.27 ¤ 57.50 ¤ 56.01 ¤ 57.40 2330400 ¤ 57.22 ¤ 0.93 0.01646
GMCR 5/1/17 ¤ 57.09 ¤ 57.53 ¤ 55.69 ¤ 57.09 2929100 ¤ 56.91 -¤ 0.30 -0.0054
GMCR 5/2/17 ¤ 57.41 ¤ 58.18 ¤ 57.01 ¤ 57.35 3124800 ¤ 57.17 ¤ 0.25 0.00455
GMCR 5/3/17 ¤ 57.77 ¤ 59.62 ¤ 57.76 ¤ 58.08 3304500 ¤ 57.90 ¤ 0.72 0.01272
GMCR 5/6/17 ¤ 58.52 ¤ 59.56 ¤ 58.13 ¤ 58.78 2950100 ¤ 58.60 ¤ 0.70 0.01205
GMCR 5/7/17 ¤ 59.16 ¤ 59.55 ¤ 58.12 ¤ 58.56 3157400 ¤ 58.38 -¤ 0.21 -0.00374
GMCR 5/8/17 ¤ 58.94 ¤ 59.48 ¤ 57.76 ¤ 59.48 8942500 ¤ 59.29 ¤ 0.91 0.01571
GMCR 5/9/17 ¤ 67.92 ¤ 76.99 ¤ 67.00 ¤ 76.04 26218400 ¤ 75.80 ¤ 16.56 0.27841
GMCR 5/10/17 ¤ 75.52 ¤ 77.52 ¤ 73.55 ¤ 77.22 9804800 ¤ 76.98 ¤ 1.17 0.01551
GMCR 5/13/17 ¤ 76.09 ¤ 77.56 ¤ 75.25 ¤ 77.38 5765400 ¤ 77.14 ¤ 0.15 0.00207
GMCR 5/14/17 ¤ 76.88 ¤ 81.50 ¤ 76.66 ¤ 78.39 8651500 ¤ 78.15 ¤ 1.01 0.01305
GMCR 5/15/17 ¤ 78.03 ¤ 79.98 ¤ 77.65 ¤ 79.58 4274500 ¤ 79.33 ¤ 1.19 0.01518
GMCR 5/16/17 ¤ 79.37 ¤ 81.70 ¤ 79.24 ¤ 79.50 4803500 ¤ 79.25 -¤ 0.07 -0.001
GMCR 5/17/17 ¤ 79.42 ¤ 80.13 ¤ 78.27 ¤ 79.61 4354400 ¤ 79.36 ¤ 0.10 0.00138
GMCR 5/20/17 ¤ 79.59 ¤ 81.64 ¤ 78.55 ¤ 80.22 4450000 ¤ 79.97 ¤ 0.60 0.00766
GMCR 5/21/17 ¤ 80.48 ¤ 81.68 ¤ 79.00 ¤ 80.01 3754200 ¤ 79.76 -¤ 0.20 -0.00261
GMCR 5/22/17 ¤ 80.02 ¤ 80.70 ¤ 74.09 ¤ 76.25 4524000 ¤ 76.01 -¤ 3.76 -0.04699
GMCR 5/23/17 ¤ 74.02 ¤ 74.48 ¤ 69.35 ¤ 72.93 8026800 ¤ 72.70 -¤ 3.31 -0.04354
GMCR 5/24/17 ¤ 72.30 ¤ 72.90 ¤ 70.09 ¤ 71.90 3694500 ¤ 71.68 -¤ 1.03 -0.01412
GMCR 5/28/17 ¤ 73.91 ¤ 74.85 ¤ 71.70 ¤ 73.00 4123800 ¤ 72.77 ¤ 1.09 0.01529
GMCR 5/29/17 ¤ 72.31 ¤ 74.84 ¤ 72.00 ¤ 74.25 3396300 ¤ 74.02 ¤ 1.25 0.01712
GMCR 5/30/17 ¤ 73.49 ¤ 74.50 ¤ 73.07 ¤ 73.70 2526700 ¤ 73.47 -¤ 0.54 -0.0074
GMCR 5/31/17 ¤ 73.23 ¤ 75.82 ¤ 72.50 ¤ 73.13 3509400 ¤ 72.90 -¤ 0.57 -0.00773
GMCR 6/3/17 ¤ 73.30 ¤ 73.41 ¤ 70.57 ¤ 73.31 3026500 ¤ 73.08 ¤ 0.18 0.00246
GMCR 6/4/17 ¤ 73.63 ¤ 74.83 ¤ 72.46 ¤ 73.70 3287000 ¤ 73.47 ¤ 0.39 0.00531
GMCR 6/5/17 ¤ 72.92 ¤ 73.84 ¤ 72.26 ¤ 72.75 1780300 ¤ 72.52 -¤ 0.95 -0.01289
GMCR 6/6/17 ¤ 74.35 ¤ 75.57 ¤ 73.67 ¤ 74.68 4069300 ¤ 74.45 ¤ 1.93 0.02652
GMCR 6/7/17 ¤ 75.58 ¤ 76.39 ¤ 74.10 ¤ 76.09 3134100 ¤ 75.85 ¤ 1.41 0.01888
GMCR 6/10/17 ¤ 77.61 ¤ 78.99 ¤ 76.56 ¤ 77.99 3018600 ¤ 77.75 ¤ 1.89 0.02497
GMCR 6/11/17 ¤ 76.56 ¤ 77.55 ¤ 75.46 ¤ 76.35 2033100 ¤ 76.11 -¤ 1.64 -0.02102
GMCR 6/12/17 ¤ 76.76 ¤ 77.38 ¤ 75.90 ¤ 76.73 2053400 ¤ 76.49 ¤ 0.38 0.00497
GMCR 6/13/17 ¤ 76.35 ¤ 78.63 ¤ 75.15 ¤ 78.40 2983500 ¤ 78.16 ¤ 1.67 0.02176
GMCR 6/14/17 ¤ 78.40 ¤ 79.94 ¤ 77.35 ¤ 78.38 2981200 ¤ 78.14 -¤ 0.02 -2.5E-4
GMCR 6/17/17 ¤ 78.87 ¤ 80.93 ¤ 78.87 ¤ 79.41 2956300 ¤ 79.16 ¤ 1.03 0.01314
GMCR 6/18/17 ¤ 79.55 ¤ 79.85 ¤ 78.30 ¤ 79.30 1604700 ¤ 79.05 -¤ 0.10 -0.00138
GMCR 6/19/17 ¤ 79.48 ¤ 82.95 ¤ 79.15 ¤ 81.78 4308900 ¤ 81.53 ¤ 2.48 0.03127
GMCR 6/20/17 ¤ 81.02 ¤ 82.00 ¤ 77.81 ¤ 78.32 3559400 ¤ 78.08 -¤ 3.46 -0.0423
GMCR 6/21/17 ¤ 79.02 ¤ 79.47 ¤ 73.20 ¤ 74.42 5997200 ¤ 74.19 -¤ 3.89 -0.04979
GMCR 6/24/17 ¤ 73.23 ¤ 74.29 ¤ 71.50 ¤ 73.33 3102300 ¤ 73.10 -¤ 1.09 -0.01464
GMCR 6/25/17 ¤ 74.23 ¤ 75.50 ¤ 73.18 ¤ 73.80 2279200 ¤ 73.57 ¤ 0.46 0.0064
GMCR 6/26/17 ¤ 74.68 ¤ 76.20 ¤ 74.68 ¤ 75.61 2582900 ¤ 75.37 ¤ 1.81 0.02452
GMCR 6/27/17 ¤ 76.52 ¤ 77.29 ¤ 73.26 ¤ 73.84 4031500 ¤ 73.61 -¤ 1.77 -0.0234
GMCR 6/28/17 ¤ 73.87 ¤ 76.09 ¤ 73.53 ¤ 75.22 3893200 ¤ 74.99 ¤ 1.38 0.01868
GMCR 7/1/17 ¤ 75.74 ¤ 78.31 ¤ 75.68 ¤ 77.14 3251600 ¤ 76.90 ¤ 1.92 0.02552
GMCR 7/2/17 ¤ 76.49 ¤ 76.55 ¤ 71.02 ¤ 72.61 5958800 ¤ 72.38 -¤ 4.53 -0.05872
GMCR 7/3/17 ¤ 72.33 ¤ 73.85 ¤ 72.11 ¤ 72.39 1864900 ¤ 72.16 -¤ 0.21 -0.00302
GMCR 7/5/17 ¤ 73.48 ¤ 74.45 ¤ 71.71 ¤ 72.83 2045800 ¤ 72.60 ¤ 0.43 0.00607
GMCR 7/8/17 ¤ 73.16 ¤ 74.32 ¤ 72.52 ¤ 73.94 2068800 ¤ 73.71 ¤ 1.11 0.01524
GMCR 7/9/17 ¤ 74.46 ¤ 74.87 ¤ 72.38 ¤ 72.94 2624800 ¤ 72.71 -¤ 1.00 -0.01352
GMCR 7/10/17 ¤ 73.09 ¤ 73.24 ¤ 67.79 ¤ 70.09 8224800 ¤ 69.87 -¤ 2.84 -0.03907
GMCR 7/11/17 ¤ 71.50 ¤ 71.50 ¤ 67.51 ¤ 70.74 8426200 ¤ 70.52 ¤ 0.64 0.00927
GMCR 7/12/17 ¤ 70.66 ¤ 71.35 ¤ 68.22 ¤ 68.88 4575000 ¤ 68.67 -¤ 1.86 -0.02629
GMCR 7/15/17 ¤ 68.85 ¤ 73.36 ¤ 68.72 ¤ 73.19 5492900 ¤ 72.96 ¤ 4.31 0.06257
GMCR 7/16/17 ¤ 73.37 ¤ 75.89 ¤ 71.73 ¤ 72.01 4981700 ¤ 71.79 -¤ 1.17 -0.01612
GMCR 7/17/17 ¤ 71.90 ¤ 73.00 ¤ 71.73 ¤ 72.23 3105800 ¤ 72.01 ¤ 0.21 0.00305
GMCR 7/18/17 ¤ 72.25 ¤ 74.78 ¤ 72.20 ¤ 73.86 4147800 ¤ 73.63 ¤ 1.63 0.02256
GMCR 7/19/17 ¤ 73.80 ¤ 74.32 ¤ 72.61 ¤ 73.62 3167900 ¤ 73.39 -¤ 0.23 -0.00324
GMCR 7/22/17 ¤ 73.40 ¤ 75.84 ¤ 72.41 ¤ 75.58 3056800 ¤ 75.34 ¤ 1.95 0.02662
GMCR 7/23/17 ¤ 76.00 ¤ 76.33 ¤ 74.10 ¤ 74.36 1831500 ¤ 74.13 -¤ 1.22 -0.01614
GMCR 7/24/17 ¤ 75.50 ¤ 75.68 ¤ 73.91 ¤ 74.56 1835700 ¤ 74.33 ¤ 0.20 0.00268
GMCR 7/25/17 ¤ 74.79 ¤ 74.86 ¤ 71.42 ¤ 73.79 2741900 ¤ 73.56 -¤ 0.76 -0.01032
GMCR 7/26/17 ¤ 74.28 ¤ 76.18 ¤ 73.71 ¤ 75.33 2344700 ¤ 75.10 ¤ 1.53 0.02087
GMCR 7/29/17 ¤ 75.41 ¤ 76.10 ¤ 74.30 ¤ 75.03 1815100 ¤ 74.80 -¤ 0.29 -0.00398
GMCR 7/30/17 ¤ 74.50 ¤ 76.95 ¤ 74.30 ¤ 75.96 1886600 ¤ 75.72 ¤ 0.92 0.01239
GMCR 7/31/17 ¤ 76.48 ¤ 77.95 ¤ 75.80 ¤ 77.20 2058600 ¤ 76.96 ¤ 1.24 0.01632
GMCR 8/1/17 ¤ 78.00 ¤ 79.19 ¤ 76.80 ¤ 78.49 3535200 ¤ 78.25 ¤ 1.28 0.0167
GMCR 8/2/17 ¤ 78.10 ¤ 78.65 ¤ 76.33 ¤ 78.11 2547400 ¤ 77.87 -¤ 0.37 -0.00484
GMCR 8/5/17 ¤ 77.59 ¤ 81.52 ¤ 75.43 ¤ 81.10 7286400 ¤ 80.85 ¤ 2.98 0.03827
GMCR 8/6/17 ¤ 81.12 ¤ 82.51 ¤ 79.85 ¤ 81.32 4954300 ¤ 81.07 ¤ 0.21 0.00271
GMCR 8/7/17 ¤ 81.02 ¤ 81.10 ¤ 78.51 ¤ 79.26 7275200 ¤ 79.01 -¤ 2.05 -0.02533
GMCR 8/8/17 ¤ 73.50 ¤ 79.60 ¤ 72.49 ¤ 76.48 12762500 ¤ 76.24 -¤ 2.78 -0.03507
GMCR 8/9/17 ¤ 75.71 ¤ 78.90 ¤ 75.67 ¤ 78.17 3975800 ¤ 77.93 ¤ 1.69 0.02209
GMCR 8/12/17 ¤ 77.56 ¤ 79.13 ¤ 77.44 ¤ 78.59 2689800 ¤ 78.35 ¤ 0.42 0.00537
GMCR 8/13/17 ¤ 79.03 ¤ 79.13 ¤ 77.64 ¤ 78.64 1985000 ¤ 78.40 ¤ 0.04 6.3E-4
GMCR 8/14/17 ¤ 78.64 ¤ 78.85 ¤ 77.10 ¤ 77.28 2487300 ¤ 77.04 -¤ 1.36 -0.01729
GMCR 8/15/17 ¤ 76.15 ¤ 76.35 ¤ 73.58 ¤ 73.93 4108200 ¤ 73.70 -¤ 3.34 -0.04334
GMCR 8/16/17 ¤ 74.70 ¤ 77.25 ¤ 74.23 ¤ 76.38 4553000 ¤ 76.14 ¤ 2.44 0.03313
GMCR 8/19/17 ¤ 76.66 ¤ 80.40 ¤ 76.23 ¤ 79.46 5217200 ¤ 79.21 ¤ 3.08 0.04032
GMCR 8/20/17 ¤ 80.27 ¤ 83.77 ¤ 79.86 ¤ 82.77 6112300 ¤ 82.51 ¤ 3.31 0.04165
GMCR 8/21/17 ¤ 82.76 ¤ 84.41 ¤ 80.84 ¤ 83.39 10245800 ¤ 83.13 ¤ 0.62 0.00749
GMCR 8/22/17 ¤ 83.39 ¤ 83.75 ¤ 81.65 ¤ 82.72 2998100 ¤ 82.46 -¤ 0.67 -0.00803
GMCR 8/23/17 ¤ 83.10 ¤ 85.95 ¤ 82.80 ¤ 85.61 4585600 ¤ 85.34 ¤ 2.89 0.03493
GMCR 8/26/17 ¤ 85.45 ¤ 88.63 ¤ 84.50 ¤ 86.44 4413000 ¤ 86.17 ¤ 0.82 0.00969
GMCR 8/27/17 ¤ 84.52 ¤ 86.31 ¤ 83.28 ¤ 83.95 3580000 ¤ 83.69 -¤ 2.48 -0.0288
GMCR 8/28/17 ¤ 83.93 ¤ 88.27 ¤ 83.40 ¤ 86.66 5079100 ¤ 86.39 ¤ 2.70 0.03228
GMCR 8/29/17 ¤ 86.92 ¤ 89.66 ¤ 86.67 ¤ 88.78 3950300 ¤ 88.50 ¤ 2.12 0.02446
GMCR 8/30/17 ¤ 88.57 ¤ 88.71 ¤ 85.71 ¤ 86.31 3063100 ¤ 86.04 -¤ 2.47 -0.02782
GMCR 9/3/17 ¤ 87.38 ¤ 88.50 ¤ 84.40 ¤ 85.16 5253300 ¤ 84.90 -¤ 1.15 -0.01332
GMCR 9/4/17 ¤ 85.21 ¤ 87.17 ¤ 83.80 ¤ 86.30 5280600 ¤ 86.03 ¤ 1.14 0.01338
GMCR 9/5/17 ¤ 87.24 ¤ 87.93 ¤ 84.83 ¤ 84.88 3355500 ¤ 84.62 -¤ 1.42 -0.01645
GMCR 9/6/17 ¤ 85.25 ¤ 85.53 ¤ 81.70 ¤ 82.14 4251200 ¤ 81.88 -¤ 2.73 -0.03228
GMCR 9/9/17 ¤ 83.02 ¤ 86.51 ¤ 82.72 ¤ 86.44 3584100 ¤ 86.17 ¤ 4.30 0.05234
GMCR 9/10/17 ¤ 86.56 ¤ 86.75 ¤ 83.13 ¤ 83.78 4920700 ¤ 83.52 -¤ 2.66 -0.03077
GMCR 9/11/17 ¤ 84.75 ¤ 86.48 ¤ 84.04 ¤ 85.00 3398200 ¤ 84.74 ¤ 1.22 0.01456
GMCR 9/12/17 ¤ 85.37 ¤ 85.90 ¤ 83.26 ¤ 83.58 1816600 ¤ 83.32 -¤ 1.42 -0.0167
GMCR 9/13/17 ¤ 83.95 ¤ 84.81 ¤ 83.17 ¤ 84.29 1868900 ¤ 84.03 ¤ 0.71 0.00849
GMCR 9/16/17 ¤ 85.31 ¤ 86.39 ¤ 84.30 ¤ 84.51 1999200 ¤ 84.25 ¤ 0.21 0.00261
GMCR 9/17/17 ¤ 84.35 ¤ 85.92 ¤ 84.30 ¤ 85.85 1417500 ¤ 85.58 ¤ 1.33 0.01585
GMCR 9/18/17 ¤ 85.88 ¤ 87.44 ¤ 84.00 ¤ 86.61 2888600 ¤ 86.34 ¤ 0.76 0.00885
GMCR 9/19/17 ¤ 86.71 ¤ 87.16 ¤ 84.15 ¤ 84.32 2931400 ¤ 84.06 -¤ 2.29 -0.02644
GMCR 9/20/17 ¤ 84.44 ¤ 85.23 ¤ 83.20 ¤ 84.16 3840600 ¤ 83.90 -¤ 0.15 -0.00189
GMCR 9/23/17 ¤ 83.98 ¤ 84.27 ¤ 77.17 ¤ 79.43 6493200 ¤ 79.18 -¤ 4.72 -0.0562
GMCR 9/24/17 ¤ 79.81 ¤ 80.32 ¤ 78.09 ¤ 79.32 3304700 ¤ 79.07 -¤ 0.11 -0.00138
GMCR 9/25/17 ¤ 79.25 ¤ 79.69 ¤ 75.35 ¤ 75.82 5720500 ¤ 75.58 -¤ 3.50 -0.04412
GMCR 9/26/17 ¤ 76.30 ¤ 78.28 ¤ 75.84 ¤ 76.17 2847000 ¤ 75.93 ¤ 0.35 0.00461
GMCR 9/27/17 ¤ 75.69 ¤ 76.20 ¤ 74.50 ¤ 74.88 2584300 ¤ 74.65 -¤ 1.29 -0.01693
GMCR 9/30/17 ¤ 73.26 ¤ 76.53 ¤ 71.28 ¤ 75.33 4619200 ¤ 75.10 ¤ 0.45 0.006
GMCR 10/1/17 ¤ 75.06 ¤ 77.02 ¤ 74.50 ¤ 76.98 3508800 ¤ 76.74 ¤ 1.65 0.0219
GMCR 10/2/17 ¤ 75.37 ¤ 76.95 ¤ 74.46 ¤ 75.46 4653600 ¤ 75.23 -¤ 1.52 -0.01974
GMCR 10/3/17 ¤ 75.13 ¤ 76.56 ¤ 74.90 ¤ 75.85 3137700 ¤ 75.61 ¤ 0.39 0.00516
GMCR 10/4/17 ¤ 75.86 ¤ 76.64 ¤ 75.30 ¤ 75.71 1936400 ¤ 75.47 -¤ 0.14 -0.00184
GMCR 10/7/17 ¤ 75.04 ¤ 77.04 ¤ 74.20 ¤ 75.36 2129900 ¤ 75.13 -¤ 0.34 -0.00462
GMCR 10/8/17 ¤ 75.40 ¤ 76.42 ¤ 72.70 ¤ 73.79 3380300 ¤ 73.56 -¤ 1.56 -0.02083
GMCR 10/9/17 ¤ 73.40 ¤ 73.54 ¤ 67.12 ¤ 68.89 10418800 ¤ 68.68 -¤ 4.90 -0.0664
GMCR 10/10/17 ¤ 69.73 ¤ 71.44 ¤ 65.24 ¤ 67.16 10650900 ¤ 66.95 -¤ 1.73 -0.02511
GMCR 10/11/17 ¤ 66.31 ¤ 68.79 ¤ 65.71 ¤ 68.26 5286300 ¤ 68.05 ¤ 1.10 0.01637
GMCR 10/14/17 ¤ 67.42 ¤ 69.09 ¤ 67.07 ¤ 68.95 2746100 ¤ 68.74 ¤ 0.68 0.0101
GMCR 10/15/17 ¤ 68.83 ¤ 69.39 ¤ 65.39 ¤ 65.82 5765900 ¤ 65.62 -¤ 3.13 -0.04539
GMCR 10/16/17 ¤ 65.25 ¤ 67.37 ¤ 64.10 ¤ 66.94 7922400 ¤ 66.73 ¤ 1.12 0.01701
GMCR 10/17/17 ¤ 65.85 ¤ 66.00 ¤ 61.92 ¤ 62.17 8751800 ¤ 61.98 -¤ 4.77 -0.07125
GMCR 10/18/17 ¤ 62.16 ¤ 65.68 ¤ 62.00 ¤ 64.41 6650500 ¤ 64.21 ¤ 2.23 0.03603
GMCR 10/21/17 ¤ 64.44 ¤ 64.76 ¤ 62.55 ¤ 62.67 2875900 ¤ 62.48 -¤ 1.73 -0.02701
GMCR 10/22/17 ¤ 62.74 ¤ 65.07 ¤ 62.73 ¤ 63.51 4109800 ¤ 63.31 ¤ 0.83 0.0134
GMCR 10/23/17 ¤ 63.06 ¤ 63.42 ¤ 62.40 ¤ 62.59 2980500 ¤ 62.40 -¤ 0.91 -0.01448
GMCR 10/24/17 ¤ 61.25 ¤ 63.32 ¤ 60.15 ¤ 62.95 4353700 ¤ 62.75 ¤ 0.35 0.00575
GMCR 10/25/17 ¤ 62.76 ¤ 63.08 ¤ 60.87 ¤ 61.78 3204200 ¤ 61.59 -¤ 1.17 -0.01858
GMCR 10/28/17 ¤ 61.51 ¤ 64.48 ¤ 61.22 ¤ 62.47 3791200 ¤ 62.28 ¤ 0.68 0.01116
GMCR 10/29/17 ¤ 62.48 ¤ 63.88 ¤ 62.23 ¤ 63.86 3089500 ¤ 63.66 ¤ 1.39 0.02225
GMCR 10/30/17 ¤ 63.86 ¤ 64.04 ¤ 62.17 ¤ 63.06 4055300 ¤ 62.86 -¤ 0.79 -0.01252
GMCR 10/31/17 ¤ 61.98 ¤ 63.73 ¤ 61.56 ¤ 62.81 3737400 ¤ 62.61 -¤ 0.25 -0.00396
GMCR 11/1/17 ¤ 63.03 ¤ 63.36 ¤ 61.91 ¤ 62.68 2629700 ¤ 62.48 -¤ 0.13 -0.00206
GMCR 11/4/17 ¤ 62.87 ¤ 65.39 ¤ 62.70 ¤ 64.44 3359100 ¤ 64.24 ¤ 1.76 0.02807
GMCR 11/5/17 ¤ 64.51 ¤ 64.66 ¤ 62.08 ¤ 62.49 4387100 ¤ 62.30 -¤ 1.95 -0.03026
GMCR 11/6/17 ¤ 62.49 ¤ 63.75 ¤ 59.62 ¤ 59.93 5150000 ¤ 59.74 -¤ 2.56 -0.04096
GMCR 11/7/17 ¤ 60.00 ¤ 60.64 ¤ 58.02 ¤ 58.18 3666100 ¤ 58.00 -¤ 1.75 -0.0292
GMCR 11/8/17 ¤ 58.25 ¤ 59.90 ¤ 58.15 ¤ 59.71 3250100 ¤ 59.52 ¤ 1.53 0.02629
GMCR 11/11/17 ¤ 59.75 ¤ 60.40 ¤ 59.13 ¤ 59.96 1897200 ¤ 59.77 ¤ 0.25 0.00418
GMCR 11/12/17 ¤ 59.74 ¤ 60.66 ¤ 59.21 ¤ 59.82 2040200 ¤ 59.63 -¤ 0.14 -0.00233
GMCR 11/13/17 ¤ 58.47 ¤ 60.73 ¤ 56.87 ¤ 60.67 4929400 ¤ 60.48 ¤ 0.85 0.0142
GMCR 11/14/17 ¤ 61.01 ¤ 62.38 ¤ 60.43 ¤ 60.63 3318900 ¤ 60.44 -¤ 0.03 -6.5E-4
GMCR 11/15/17 ¤ 61.01 ¤ 63.18 ¤ 60.65 ¤ 63.02 4246000 ¤ 62.82 ¤ 2.39 0.03941
GMCR 11/18/17 ¤ 64.67 ¤ 65.09 ¤ 62.94 ¤ 63.41 4657600 ¤ 63.21 ¤ 0.38 0.00618
GMCR 11/19/17 ¤ 63.06 ¤ 63.65 ¤ 61.06 ¤ 61.43 3360000 ¤ 61.24 -¤ 1.98 -0.03122
GMCR 11/20/17 ¤ 62.07 ¤ 63.39 ¤ 60.65 ¤ 61.83 8249800 ¤ 61.64 ¤ 0.39 0.00651
GMCR 11/21/17 ¤ 66.84 ¤ 73.57 ¤ 66.80 ¤ 70.57 19515800 ¤ 70.35 ¤ 8.73 0.14135
GMCR 11/22/17 ¤ 70.53 ¤ 70.66 ¤ 67.69 ¤ 68.77 5343900 ¤ 68.56 -¤ 1.80 -0.0255
GMCR 11/25/17 ¤ 69.06 ¤ 70.25 ¤ 67.30 ¤ 67.61 2883500 ¤ 67.40 -¤ 1.16 -0.01686
GMCR 11/26/17 ¤ 67.34 ¤ 67.57 ¤ 63.50 ¤ 64.16 7415400 ¤ 63.96 -¤ 3.45 -0.05102
GMCR 11/27/17 ¤ 65.12 ¤ 68.02 ¤ 64.75 ¤ 67.51 4379700 ¤ 67.30 ¤ 3.35 0.05221
GMCR 11/29/17 ¤ 68.01 ¤ 68.75 ¤ 67.10 ¤ 67.38 1606100 ¤ 67.17 -¤ 0.13 -0.00192
GMCR 12/2/17 ¤ 67.80 ¤ 68.88 ¤ 66.80 ¤ 68.06 2950000 ¤ 67.85 ¤ 0.68 0.01009
GMCR 12/3/17 ¤ 68.00 ¤ 69.61 ¤ 68.00 ¤ 68.41 2721500 ¤ 68.20 ¤ 0.34 0.00514
GMCR 12/4/17 ¤ 68.19 ¤ 70.66 ¤ 68.19 ¤ 70.05 2989800 ¤ 69.83 ¤ 1.64 0.02397
GMCR 12/5/17 ¤ 70.31 ¤ 70.94 ¤ 68.75 ¤ 69.33 2438000 ¤ 69.11 -¤ 0.71 -0.01027
GMCR 12/6/17 ¤ 70.50 ¤ 71.53 ¤ 69.75 ¤ 71.30 2854700 ¤ 71.08 ¤ 1.97 0.02841
GMCR 12/9/17 ¤ 71.74 ¤ 72.70 ¤ 70.56 ¤ 71.81 2186600 ¤ 71.59 ¤ 0.51 0.00715
GMCR 12/10/17 ¤ 71.56 ¤ 74.00 ¤ 71.51 ¤ 72.95 3392000 ¤ 72.72 ¤ 1.14 0.01587
GMCR 12/11/17 ¤ 73.57 ¤ 74.16 ¤ 71.95 ¤ 72.11 2981900 ¤ 71.89 -¤ 0.84 -0.01151
GMCR 12/12/17 ¤ 72.02 ¤ 72.81 ¤ 70.48 ¤ 71.28 1908300 ¤ 71.06 -¤ 0.82 -0.01151
GMCR 12/13/17 ¤ 71.37 ¤ 73.62 ¤ 70.92 ¤ 72.66 2413500 ¤ 72.43 ¤ 1.38 0.01936
GMCR 12/16/17 ¤ 73.26 ¤ 74.65 ¤ 73.02 ¤ 74.13 3127600 ¤ 73.90 ¤ 1.47 0.02023
GMCR 12/17/17 ¤ 73.94 ¤ 74.88 ¤ 72.82 ¤ 74.72 3169800 ¤ 74.49 ¤ 0.59 0.00795
GMCR 12/18/17 ¤ 74.75 ¤ 76.19 ¤ 73.75 ¤ 76.16 3422600 ¤ 75.92 ¤ 1.44 0.01927
GMCR 12/19/17 ¤ 75.68 ¤ 76.41 ¤ 75.01 ¤ 76.25 3539600 ¤ 76.01 ¤ 0.09 0.00118
GMCR 12/20/17 ¤ 76.52 ¤ 77.48 ¤ 76.51 ¤ 77.25 3851800 ¤ 77.01 ¤ 1.00 0.01311
GMCR 12/23/17 ¤ 77.50 ¤ 77.58 ¤ 73.71 ¤ 74.95 3494700 ¤ 74.72 -¤ 2.30 -0.02977
GMCR 12/24/17 ¤ 74.79 ¤ 75.33 ¤ 74.28 ¤ 74.84 1037700 ¤ 74.61 -¤ 0.10 -0.00146
GMCR 12/26/17 ¤ 75.03 ¤ 76.30 ¤ 74.84 ¤ 75.81 2184200 ¤ 75.57 ¤ 0.96 0.01296
GMCR 12/27/17 ¤ 75.95 ¤ 76.39 ¤ 74.63 ¤ 74.83 1222800 ¤ 74.60 -¤ 0.98 -0.01292
GMCR 12/30/17 ¤ 74.98 ¤ 76.14 ¤ 74.22 ¤ 75.43 1881300 ¤ 75.20 ¤ 0.60 0.00801
GMCR 12/31/17 ¤ 75.44 ¤ 76.19 ¤ 75.04 ¤ 75.54 1652500 ¤ 75.30 ¤ 0.10 0.00145
GMCR 1/2/18 ¤ 75.49 ¤ 75.51 ¤ 73.29 ¤ 74.63 2241700 ¤ 74.40 -¤ 0.91 -0.01204
GMCR 1/3/18 ¤ 74.58 ¤ 75.85 ¤ 74.25 ¤ 75.75 2348500 ¤ 75.51 ¤ 1.12 0.015
GMCR 1/6/18 ¤ 76.01 ¤ 77.45 ¤ 75.92 ¤ 76.95 3146100 ¤ 76.71 ¤ 1.20 0.01584
GMCR 1/7/18 ¤ 77.42 ¤ 80.28 ¤ 77.25 ¤ 79.69 3967300 ¤ 79.44 ¤ 2.73 0.0356
GMCR 1/8/18 ¤ 79.55 ¤ 81.00 ¤ 79.09 ¤ 80.59 3251500 ¤ 80.34 ¤ 0.90 0.01129
GMCR 1/9/18 ¤ 81.16 ¤ 81.23 ¤ 79.48 ¤ 80.69 2611500 ¤ 80.44 ¤ 0.09 0.00124
GMCR 1/10/18 ¤ 80.60 ¤ 80.96 ¤ 80.10 ¤ 80.76 1970700 ¤ 80.51 ¤ 0.07 8.6E-4
GMCR 1/13/18 ¤ 80.59 ¤ 81.22 ¤ 78.35 ¤ 79.41 3067300 ¤ 79.16 -¤ 1.35 -0.01671
GMCR 1/14/18 ¤ 79.57 ¤ 80.75 ¤ 78.43 ¤ 80.35 1824300 ¤ 80.10 ¤ 0.93 0.01183
GMCR 1/15/18 ¤ 80.30 ¤ 80.40 ¤ 78.58 ¤ 79.10 1942200 ¤ 79.10 -¤ 1.25 -0.01555
GMCR 1/16/18 ¤ 79.00 ¤ 80.50 ¤ 78.75 ¤ 80.09 1738900 ¤ 80.09 ¤ 0.99 0.01251
GMCR 1/17/18 ¤ 79.75 ¤ 81.48 ¤ 78.86 ¤ 78.96 2233900 ¤ 78.96 -¤ 1.13 -0.0141
GMCR 1/21/18 ¤ 79.88 ¤ 80.12 ¤ 78.96 ¤ 80.03 2117400 ¤ 80.03 ¤ 1.07 0.01355
GMCR 1/22/18 ¤ 80.10 ¤ 81.50 ¤ 79.71 ¤ 81.15 1501100 ¤ 81.15 ¤ 1.12 0.01399
GMCR 1/23/18 ¤ 80.54 ¤ 81.80 ¤ 79.63 ¤ 80.86 1842500 ¤ 80.86 -¤ 0.29 -0.00357
GMCR 1/24/18 ¤ 80.00 ¤ 80.21 ¤ 78.00 ¤ 78.68 2032900 ¤ 78.68 -¤ 2.17 -0.02696
GMCR 1/27/18 ¤ 78.58 ¤ 79.12 ¤ 76.55 ¤ 77.63 2302000 ¤ 77.63 -¤ 1.05 -0.01334
GMCR 1/28/18 ¤ 76.17 ¤ 77.31 ¤ 74.44 ¤ 77.25 2946200 ¤ 77.25 -¤ 0.37 -0.00489
GMCR 1/29/18 ¤ 76.45 ¤ 77.16 ¤ 75.75 ¤ 76.51 2302100 ¤ 76.51 -¤ 0.73 -0.00957
GMCR 1/30/18 ¤ 76.74 ¤ 79.59 ¤ 76.59 ¤ 79.15 1968200 ¤ 79.15 ¤ 2.64 0.0345
GMCR 1/31/18 ¤ 78.00 ¤ 81.30 ¤ 77.74 ¤ 81.00 3059300 ¤ 81.00 ¤ 1.84 0.02337
GMCR 2/3/18 ¤ 81.82 ¤ 81.90 ¤ 76.61 ¤ 77.99 4931800 ¤ 77.99 -¤ 3.01 -0.03716
GMCR 2/4/18 ¤ 78.67 ¤ 80.97 ¤ 78.66 ¤ 80.14 3980300 ¤ 80.14 ¤ 2.15 0.02756
GMCR 2/5/18 ¤ 80.58 ¤ 84.02 ¤ 80.30 ¤ 80.88 10502400 ¤ 80.88 ¤ 0.73 0.00923
GMCR 2/6/18 ¤ 110.00 ¤ 110.50 ¤ 99.57 ¤ 102.10 32436800 ¤ 102.10 ¤ 21.22 0.26236
GMCR 2/7/18 ¤ 98.15 ¤ 113.23 ¤ 98.00 ¤ 107.75 13945000 ¤ 107.75 ¤ 5.65 0.05533
GMCR 2/10/18 ¤ 107.67 ¤ 111.50 ¤ 105.80 ¤ 110.92 6452500 ¤ 110.92 ¤ 3.17 0.02941
GMCR 2/11/18 ¤ 111.13 ¤ 120.24 ¤ 111.01 ¤ 119.40 10331300 ¤ 119.40 ¤ 8.48 0.07645
GMCR 2/12/18 ¤ 117.15 ¤ 120.77 ¤ 116.61 ¤ 119.96 5949400 ¤ 119.96 ¤ 0.55 0.00469
GMCR 2/13/18 ¤ 118.83 ¤ 122.38 ¤ 118.18 ¤ 120.77 5004600 ¤ 120.77 ¤ 0.81 0.00675
GMCR 2/14/18 ¤ 120.77 ¤ 121.20 ¤ 115.07 ¤ 116.03 4727900 ¤ 116.03 -¤ 4.73 -0.03924
GMCR 2/18/18 ¤ 115.85 ¤ 120.97 ¤ 115.40 ¤ 120.36 3863900 ¤ 120.36 ¤ 4.33 0.03731
GMCR 2/19/18 ¤ 119.64 ¤ 119.98 ¤ 116.90 ¤ 117.94 3191900 ¤ 117.94 -¤ 2.42 -0.0201
GMCR 2/20/18 ¤ 118.38 ¤ 124.42 ¤ 118.01 ¤ 123.74 4195600 ¤ 123.74 ¤ 5.80 0.04917
GMCR 2/21/18 ¤ 123.79 ¤ 124.20 ¤ 121.86 ¤ 123.04 2493500 ¤ 123.04 -¤ 0.69 -0.00565
GMCR 2/24/18 ¤ 123.48 ¤ 123.56 ¤ 121.07 ¤ 121.49 2316800 ¤ 121.49 -¤ 1.55 -0.01259
GMCR 2/25/18 ¤ 121.19 ¤ 121.93 ¤ 117.18 ¤ 117.50 3870600 ¤ 117.50 -¤ 3.98 -0.03284
GMCR 2/26/18 ¤ 117.73 ¤ 118.95 ¤ 115.82 ¤ 116.10 2818900 ¤ 116.10 -¤ 1.40 -0.01191
GMCR 2/27/18 ¤ 115.33 ¤ 116.40 ¤ 112.39 ¤ 112.89 4119100 ¤ 112.89 -¤ 3.20 -0.02764
GMCR 2/28/18 ¤ 114.25 ¤ 114.38 ¤ 108.84 ¤ 109.78 3990500 ¤ 109.78 -¤ 3.11 -0.02754
GMCR 3/3/18 ¤ 109.29 ¤ 111.05 ¤ 107.27 ¤ 109.94 3634300 ¤ 109.94 ¤ 0.15 0.00145
GMCR 3/4/18 ¤ 111.47 ¤ 111.98 ¤ 107.71 ¤ 108.62 3129900 ¤ 108.62 -¤ 1.31 -0.012
GMCR 3/5/18 ¤ 108.78 ¤ 112.49 ¤ 106.81 ¤ 110.54 3569000 ¤ 110.54 ¤ 1.92 0.01767
GMCR 3/6/18 ¤ 110.64 ¤ 110.99 ¤ 106.74 ¤ 107.12 3099300 ¤ 107.12 -¤ 3.42 -0.03093
GMCR 3/7/18 ¤ 108.36 ¤ 108.89 ¤ 104.28 ¤ 106.00 2463700 ¤ 106.00 -¤ 1.12 -0.01045
GMCR 3/10/18 ¤ 105.65 ¤ 107.30 ¤ 103.64 ¤ 103.99 1938400 ¤ 103.99 -¤ 2.01 -0.01896
GMCR 3/11/18 ¤ 103.92 ¤ 108.80 ¤ 103.92 ¤ 106.23 2820100 ¤ 106.23 ¤ 2.24 0.02154
GRMN 1/3/16 ¤ 40.20 ¤ 40.37 ¤ 39.59 ¤ 39.60 1171200 ¤ 36.28 -¤ 0.21 -0.00527
GRMN 1/4/16 ¤ 39.55 ¤ 39.76 ¤ 39.30 ¤ 39.36 1264900 ¤ 36.06 -¤ 0.24 -0.00606
GRMN 1/5/16 ¤ 39.36 ¤ 39.66 ¤ 39.09 ¤ 39.64 974000 ¤ 36.32 ¤ 0.28 0.00711
GRMN 1/6/16 ¤ 39.66 ¤ 39.66 ¤ 39.04 ¤ 39.41 815100 ¤ 36.11 -¤ 0.23 -0.0058
GRMN 1/9/16 ¤ 39.48 ¤ 39.95 ¤ 39.37 ¤ 39.77 624700 ¤ 36.44 ¤ 0.36 0.00913
GRMN 1/10/16 ¤ 40.00 ¤ 40.84 ¤ 39.98 ¤ 40.76 1102100 ¤ 37.35 ¤ 0.98 0.02489
GRMN 1/11/16 ¤ 40.90 ¤ 41.50 ¤ 40.74 ¤ 41.07 1288500 ¤ 37.63 ¤ 0.31 0.0076
GRMN 1/12/16 ¤ 41.07 ¤ 41.21 ¤ 40.54 ¤ 40.80 667900 ¤ 37.38 -¤ 0.27 -0.00657
GRMN 1/13/16 ¤ 40.58 ¤ 40.79 ¤ 40.37 ¤ 40.67 507500 ¤ 37.26 -¤ 0.12 -0.00318
GRMN 1/17/16 ¤ 40.83 ¤ 41.29 ¤ 40.70 ¤ 40.80 703900 ¤ 37.38 ¤ 0.12 0.00319
GRMN 1/18/16 ¤ 40.80 ¤ 41.13 ¤ 40.80 ¤ 41.10 693600 ¤ 37.66 ¤ 0.30 0.00735
GRMN 1/19/16 ¤ 41.71 ¤ 42.34 ¤ 41.56 ¤ 42.22 1271200 ¤ 38.69 ¤ 1.12 0.02725
GRMN 1/20/16 ¤ 42.30 ¤ 42.73 ¤ 41.95 ¤ 42.00 1270300 ¤ 38.48 -¤ 0.21 -0.00521
GRMN 1/23/16 ¤ 41.94 ¤ 42.13 ¤ 41.61 ¤ 41.71 854000 ¤ 38.22 -¤ 0.28 -0.0069
GRMN 1/24/16 ¤ 41.66 ¤ 41.75 ¤ 41.26 ¤ 41.54 899400 ¤ 38.06 -¤ 0.17 -0.00407
GRMN 1/25/16 ¤ 41.46 ¤ 42.01 ¤ 41.08 ¤ 41.87 893700 ¤ 38.36 ¤ 0.32 0.00794
GRMN 1/26/16 ¤ 41.76 ¤ 41.92 ¤ 41.30 ¤ 41.73 593700 ¤ 38.24 -¤ 0.14 -0.00334
GRMN 1/27/16 ¤ 41.73 ¤ 41.98 ¤ 41.30 ¤ 41.36 519100 ¤ 37.90 -¤ 0.36 -0.00886
GRMN 1/30/16 ¤ 41.00 ¤ 41.32 ¤ 40.46 ¤ 40.85 987900 ¤ 37.43 -¤ 0.50 -0.01233
GRMN 1/31/16 ¤ 41.13 ¤ 41.70 ¤ 40.89 ¤ 41.70 1280800 ¤ 38.21 ¤ 0.85 0.0208
GRMN 2/1/16 ¤ 42.11 ¤ 42.62 ¤ 41.82 ¤ 42.48 877800 ¤ 38.92 ¤ 0.77 0.0187
GRMN 2/2/16 ¤ 42.63 ¤ 43.53 ¤ 42.38 ¤ 43.53 1474600 ¤ 39.89 ¤ 1.05 0.02471
GRMN 2/3/16 ¤ 43.90 ¤ 44.38 ¤ 43.78 ¤ 44.10 913900 ¤ 40.41 ¤ 0.57 0.01309
GRMN 2/6/16 ¤ 43.99 ¤ 43.99 ¤ 43.51 ¤ 43.72 474400 ¤ 40.06 -¤ 0.38 -0.00861
GRMN 2/7/16 ¤ 43.84 ¤ 44.02 ¤ 43.50 ¤ 43.74 943600 ¤ 40.08 ¤ 0.02 4.5E-4
GRMN 2/8/16 ¤ 43.63 ¤ 43.76 ¤ 43.15 ¤ 43.23 666400 ¤ 39.61 -¤ 0.51 -0.01165
GRMN 2/9/16 ¤ 43.30 ¤ 43.58 ¤ 43.25 ¤ 43.48 469100 ¤ 39.84 ¤ 0.25 0.00578
GRMN 2/10/16 ¤ 43.21 ¤ 43.62 ¤ 43.11 ¤ 43.59 448200 ¤ 39.94 ¤ 0.11 0.00252
GRMN 2/13/16 ¤ 43.88 ¤ 44.02 ¤ 43.45 ¤ 43.95 619900 ¤ 40.27 ¤ 0.35 0.00825
GRMN 2/14/16 ¤ 43.75 ¤ 44.00 ¤ 43.46 ¤ 43.91 378400 ¤ 40.23 -¤ 0.04 -9.1E-4
GRMN 2/15/16 ¤ 44.00 ¤ 44.33 ¤ 43.66 ¤ 43.96 615700 ¤ 40.28 ¤ 0.05 0.00113
GRMN 2/16/16 ¤ 44.04 ¤ 44.50 ¤ 44.00 ¤ 44.18 873800 ¤ 40.48 ¤ 0.21 0.005
GRMN 2/17/16 ¤ 44.20 ¤ 44.73 ¤ 44.11 ¤ 44.18 752200 ¤ 40.48 ¤ 0.00 0.0
GRMN 2/21/16 ¤ 44.76 ¤ 45.62 ¤ 44.22 ¤ 44.69 3020000 ¤ 40.95 ¤ 0.50 0.01154
GRMN 2/22/16 ¤ 49.03 ¤ 49.93 ¤ 47.87 ¤ 48.86 7983100 ¤ 44.77 ¤ 4.17 0.0933
GRMN 2/23/16 ¤ 48.86 ¤ 49.31 ¤ 48.15 ¤ 48.29 2077700 ¤ 44.25 -¤ 0.57 -0.01166
GRMN 2/24/16 ¤ 48.50 ¤ 48.79 ¤ 47.92 ¤ 48.05 859700 ¤ 44.03 -¤ 0.24 -0.00496
GRMN 2/27/16 ¤ 47.73 ¤ 48.04 ¤ 47.39 ¤ 47.53 1177800 ¤ 43.55 -¤ 0.51 -0.01082
GRMN 2/28/16 ¤ 47.19 ¤ 48.19 ¤ 47.00 ¤ 47.80 1503000 ¤ 43.80 ¤ 0.26 0.00568
GRMN 2/29/16 ¤ 47.86 ¤ 47.94 ¤ 47.14 ¤ 47.19 969500 ¤ 43.24 -¤ 0.60 -0.01276
GRMN 3/1/16 ¤ 47.39 ¤ 48.25 ¤ 46.87 ¤ 47.15 884500 ¤ 43.20 -¤ 0.03 -8.4E-4
GRMN 3/2/16 ¤ 47.02 ¤ 47.47 ¤ 46.41 ¤ 46.67 983900 ¤ 42.76 -¤ 0.47 -0.01018
GRMN 3/5/16 ¤ 47.11 ¤ 47.46 ¤ 46.90 ¤ 47.19 1066800 ¤ 43.24 ¤ 0.51 0.01114
GRMN 3/6/16 ¤ 46.83 ¤ 47.11 ¤ 46.47 ¤ 46.94 796000 ¤ 43.01 -¤ 0.25 -0.00529
GRMN 3/7/16 ¤ 46.94 ¤ 47.15 ¤ 46.67 ¤ 47.00 660700 ¤ 43.07 ¤ 0.06 0.00127
GRMN 3/8/16 ¤ 47.24 ¤ 47.77 ¤ 46.93 ¤ 47.43 906900 ¤ 43.46 ¤ 0.43 0.00914
GRMN 3/9/16 ¤ 47.46 ¤ 47.67 ¤ 47.31 ¤ 47.51 637100 ¤ 43.53 ¤ 0.07 0.00168
GRMN 3/12/16 ¤ 47.41 ¤ 47.99 ¤ 47.39 ¤ 47.46 850100 ¤ 43.49 -¤ 0.04 -0.00105
GRMN 3/13/16 ¤ 47.27 ¤ 47.58 ¤ 47.10 ¤ 47.57 837000 ¤ 43.96 ¤ 0.10 0.00231
GRMN 3/14/16 ¤ 47.50 ¤ 47.90 ¤ 47.35 ¤ 47.88 708700 ¤ 44.24 ¤ 0.31 0.00651
GRMN 3/15/16 ¤ 47.80 ¤ 47.80 ¤ 46.77 ¤ 47.11 1159300 ¤ 43.53 -¤ 0.77 -0.01608
GRMN 3/16/16 ¤ 46.90 ¤ 47.09 ¤ 46.66 ¤ 46.89 1076900 ¤ 43.33 -¤ 0.21 -0.00466
GRMN 3/19/16 ¤ 46.87 ¤ 47.47 ¤ 46.64 ¤ 47.38 467100 ¤ 43.78 ¤ 0.49 0.01044
GRMN 3/20/16 ¤ 47.22 ¤ 47.25 ¤ 46.86 ¤ 46.99 634700 ¤ 43.42 -¤ 0.39 -0.00823
GRMN 3/21/16 ¤ 46.89 ¤ 47.29 ¤ 46.47 ¤ 47.22 539200 ¤ 43.63 ¤ 0.22 0.00489
GRMN 3/22/16 ¤ 47.04 ¤ 47.55 ¤ 46.82 ¤ 47.53 509800 ¤ 43.92 ¤ 0.31 0.00656
GRMN 3/23/16 ¤ 47.58 ¤ 47.75 ¤ 46.88 ¤ 47.63 511100 ¤ 44.01 ¤ 0.10 0.0021
GRMN 3/26/16 ¤ 47.83 ¤ 48.30 ¤ 47.27 ¤ 47.78 685600 ¤ 44.15 ¤ 0.14 0.00314
GRMN 3/27/16 ¤ 47.71 ¤ 47.98 ¤ 47.16 ¤ 47.80 713100 ¤ 44.17 ¤ 0.01 4.1E-4
GRMN 3/28/16 ¤ 47.70 ¤ 47.95 ¤ 47.05 ¤ 47.32 615400 ¤ 43.73 -¤ 0.47 -0.01004
GRMN 3/29/16 ¤ 47.18 ¤ 47.88 ¤ 46.90 ¤ 47.34 828700 ¤ 43.75 ¤ 0.02 4.2E-4
GRMN 3/30/16 ¤ 47.46 ¤ 47.63 ¤ 46.93 ¤ 46.98 1016900 ¤ 43.41 -¤ 0.36 -0.0076
GRMN 4/2/16 ¤ 47.05 ¤ 47.51 ¤ 46.83 ¤ 47.30 780500 ¤ 43.71 ¤ 0.32 0.00681
GRMN 4/3/16 ¤ 47.15 ¤ 47.59 ¤ 47.07 ¤ 47.51 511300 ¤ 43.90 ¤ 0.21 0.00443
GRMN 4/4/16 ¤ 47.35 ¤ 47.35 ¤ 46.28 ¤ 46.44 707900 ¤ 42.91 -¤ 1.07 -0.02252
GRMN 4/5/16 ¤ 46.40 ¤ 46.79 ¤ 46.17 ¤ 46.22 482100 ¤ 42.71 -¤ 0.21 -0.00473
GRMN 4/9/16 ¤ 45.70 ¤ 45.70 ¤ 45.08 ¤ 45.51 834200 ¤ 42.05 -¤ 0.71 -0.01536
GRMN 4/10/16 ¤ 45.34 ¤ 45.57 ¤ 44.24 ¤ 44.47 1126900 ¤ 41.09 -¤ 1.04 -0.02285
GRMN 4/11/16 ¤ 44.92 ¤ 45.13 ¤ 44.56 ¤ 44.91 536700 ¤ 41.50 ¤ 0.43 0.00989
GRMN 4/12/16 ¤ 44.81 ¤ 45.48 ¤ 44.68 ¤ 45.30 481700 ¤ 41.86 ¤ 0.39 0.00868
GRMN 4/13/16 ¤ 45.08 ¤ 45.37 ¤ 44.87 ¤ 44.91 637800 ¤ 41.50 -¤ 0.39 -0.0086
GRMN 4/16/16 ¤ 44.88 ¤ 45.09 ¤ 44.18 ¤ 44.59 738200 ¤ 41.20 -¤ 0.31 -0.00712
GRMN 4/17/16 ¤ 44.84 ¤ 45.48 ¤ 44.67 ¤ 45.28 434200 ¤ 41.84 ¤ 0.68 0.01547
GRMN 4/18/16 ¤ 45.28 ¤ 45.42 ¤ 44.91 ¤ 45.17 389400 ¤ 41.74 -¤ 0.10 -0.00242
GRMN 4/19/16 ¤ 45.04 ¤ 45.35 ¤ 44.55 ¤ 44.81 417800 ¤ 41.41 -¤ 0.35 -0.00796
GRMN 4/20/16 ¤ 45.16 ¤ 45.23 ¤ 44.52 ¤ 44.54 607300 ¤ 41.16 -¤ 0.27 -0.00602
GRMN 4/23/16 ¤ 44.45 ¤ 44.45 ¤ 43.68 ¤ 44.15 556800 ¤ 40.80 -¤ 0.39 -0.00875
GRMN 4/24/16 ¤ 44.32 ¤ 44.65 ¤ 44.18 ¤ 44.50 609500 ¤ 41.12 ¤ 0.35 0.00792
GRMN 4/25/16 ¤ 44.76 ¤ 45.74 ¤ 44.60 ¤ 45.67 827500 ¤ 42.20 ¤ 1.17 0.02629
GRMN 4/26/16 ¤ 45.44 ¤ 47.36 ¤ 45.44 ¤ 47.28 1168400 ¤ 43.69 ¤ 1.61 0.03525
GRMN 4/27/16 ¤ 47.18 ¤ 47.29 ¤ 46.69 ¤ 46.81 555800 ¤ 43.26 -¤ 0.46 -0.00994
GRMN 4/30/16 ¤ 46.75 ¤ 47.22 ¤ 46.55 ¤ 47.13 1036700 ¤ 43.55 ¤ 0.32 0.00683
GRMN 5/1/16 ¤ 47.22 ¤ 48.29 ¤ 47.18 ¤ 47.49 1928500 ¤ 43.88 ¤ 0.35 0.00763
GRMN 5/2/16 ¤ 49.91 ¤ 50.67 ¤ 47.67 ¤ 49.33 2955800 ¤ 45.58 ¤ 1.84 0.03874
GRMN 5/3/16 ¤ 49.19 ¤ 49.23 ¤ 47.89 ¤ 48.13 574900 ¤ 44.48 -¤ 1.20 -0.02432
GRMN 5/4/16 ¤ 47.62 ¤ 47.80 ¤ 46.76 ¤ 46.81 965100 ¤ 43.26 -¤ 1.32 -0.02742
GRMN 5/7/16 ¤ 46.44 ¤ 47.18 ¤ 46.22 ¤ 47.02 655000 ¤ 43.45 ¤ 0.21 0.00448
GRMN 5/8/16 ¤ 46.70 ¤ 46.98 ¤ 45.74 ¤ 45.92 994700 ¤ 42.43 -¤ 1.10 -0.02339
GRMN 5/9/16 ¤ 45.45 ¤ 45.77 ¤ 45.02 ¤ 45.38 511800 ¤ 41.93 -¤ 0.53 -0.01175
GRMN 5/10/16 ¤ 45.64 ¤ 45.80 ¤ 45.23 ¤ 45.39 476000 ¤ 41.94 ¤ 0.00 2.2E-4
GRMN 5/11/16 ¤ 45.30 ¤ 45.81 ¤ 45.15 ¤ 45.19 411900 ¤ 41.76 -¤ 0.20 -0.0044
GRMN 5/14/16 ¤ 44.92 ¤ 44.93 ¤ 44.26 ¤ 44.36 939900 ¤ 40.99 -¤ 0.82 -0.01836
GRMN 5/15/16 ¤ 44.48 ¤ 45.25 ¤ 44.39 ¤ 44.58 699900 ¤ 41.19 ¤ 0.21 0.00495
GRMN 5/16/16 ¤ 44.47 ¤ 45.33 ¤ 44.47 ¤ 44.75 867700 ¤ 41.35 ¤ 0.17 0.00381
GRMN 5/17/16 ¤ 44.68 ¤ 44.96 ¤ 43.67 ¤ 43.68 865700 ¤ 40.36 -¤ 1.07 -0.02391
GRMN 5/18/16 ¤ 43.80 ¤ 43.84 ¤ 42.80 ¤ 42.98 1115300 ¤ 39.72 -¤ 0.70 -0.01602
GRMN 5/21/16 ¤ 42.94 ¤ 44.28 ¤ 42.83 ¤ 43.79 976200 ¤ 40.46 ¤ 0.81 0.01884
GRMN 5/22/16 ¤ 43.64 ¤ 43.98 ¤ 43.43 ¤ 43.83 500400 ¤ 40.50 ¤ 0.03 9.1E-4
GRMN 5/23/16 ¤ 43.64 ¤ 43.93 ¤ 43.12 ¤ 43.81 449000 ¤ 40.48 -¤ 0.01 -4.5E-4
GRMN 5/24/16 ¤ 43.90 ¤ 44.13 ¤ 43.55 ¤ 43.72 733000 ¤ 40.40 -¤ 0.09 -0.00205
GRMN 5/25/16 ¤ 43.75 ¤ 43.80 ¤ 43.11 ¤ 43.19 438600 ¤ 39.91 -¤ 0.53 -0.01212
GRMN 5/29/16 ¤ 43.53 ¤ 43.92 ¤ 43.32 ¤ 43.90 718600 ¤ 40.57 ¤ 0.71 0.01643
GRMN 5/30/16 ¤ 43.46 ¤ 43.60 ¤ 42.95 ¤ 43.32 974600 ¤ 40.03 -¤ 0.57 -0.01321
GRMN 5/31/16 ¤ 43.24 ¤ 43.42 ¤ 42.70 ¤ 42.96 700500 ¤ 39.70 -¤ 0.35 -0.00831
GRMN 6/1/16 ¤ 42.47 ¤ 42.80 ¤ 41.57 ¤ 41.60 828400 ¤ 38.44 -¤ 1.36 -0.03165
GRMN 6/4/16 ¤ 41.67 ¤ 42.12 ¤ 40.95 ¤ 41.58 714400 ¤ 38.42 -¤ 0.02 -4.8E-4
GRMN 6/5/16 ¤ 41.58 ¤ 42.43 ¤ 41.35 ¤ 42.12 578300 ¤ 38.92 ¤ 0.53 0.01298
GRMN 6/6/16 ¤ 42.47 ¤ 43.34 ¤ 41.82 ¤ 41.90 1343000 ¤ 38.72 -¤ 0.21 -0.00522
GRMN 6/7/16 ¤ 42.41 ¤ 42.48 ¤ 41.07 ¤ 41.07 1374600 ¤ 37.95 -¤ 0.82 -0.0198
GRMN 6/8/16 ¤ 40.89 ¤ 41.99 ¤ 40.80 ¤ 41.77 884700 ¤ 38.60 ¤ 0.70 0.01704
GRMN 6/11/16 ¤ 41.10 ¤ 41.75 ¤ 37.82 ¤ 38.20 4639000 ¤ 35.30 -¤ 3.57 -0.08546
GRMN 6/12/16 ¤ 37.93 ¤ 39.71 ¤ 37.62 ¤ 39.51 4053800 ¤ 36.51 ¤ 1.31 0.03429
GRMN 6/13/16 ¤ 38.96 ¤ 39.22 ¤ 38.25 ¤ 38.37 2040400 ¤ 35.86 -¤ 1.14 -0.02885
GRMN 6/14/16 ¤ 38.36 ¤ 38.51 ¤ 37.34 ¤ 37.45 1879400 ¤ 35.00 -¤ 0.91 -0.02397
GRMN 6/15/16 ¤ 37.37 ¤ 37.82 ¤ 36.88 ¤ 37.78 1795500 ¤ 35.31 ¤ 0.32 0.00881
GRMN 6/18/16 ¤ 37.56 ¤ 38.23 ¤ 37.16 ¤ 38.21 1361700 ¤ 35.72 ¤ 0.43 0.01138
GRMN 6/19/16 ¤ 38.13 ¤ 38.96 ¤ 37.96 ¤ 38.94 1245300 ¤ 36.40 ¤ 0.72 0.0191
GRMN 6/20/16 ¤ 38.88 ¤ 39.05 ¤ 38.09 ¤ 38.34 1159800 ¤ 35.84 -¤ 0.59 -0.0154
GRMN 6/21/16 ¤ 38.33 ¤ 38.35 ¤ 37.36 ¤ 37.40 1015600 ¤ 34.96 -¤ 0.94 -0.02451
GRMN 6/22/16 ¤ 37.45 ¤ 37.50 ¤ 36.68 ¤ 36.98 1240400 ¤ 34.57 -¤ 0.42 -0.01122
GRMN 6/25/16 ¤ 36.74 ¤ 37.17 ¤ 36.56 ¤ 36.82 921400 ¤ 34.42 -¤ 0.15 -0.00432
GRMN 6/26/16 ¤ 37.27 ¤ 37.37 ¤ 36.70 ¤ 36.84 1042400 ¤ 34.43 ¤ 0.02 5.4E-4
GRMN 6/27/16 ¤ 36.84 ¤ 37.46 ¤ 36.83 ¤ 37.25 1106100 ¤ 34.82 ¤ 0.40 0.01112
GRMN 6/28/16 ¤ 36.92 ¤ 37.19 ¤ 36.28 ¤ 36.76 1096800 ¤ 34.36 -¤ 0.49 -0.01315
GRMN 6/29/16 ¤ 37.40 ¤ 38.39 ¤ 37.35 ¤ 38.29 1664400 ¤ 35.79 ¤ 1.53 0.04162
GRMN 7/2/16 ¤ 38.19 ¤ 38.70 ¤ 37.62 ¤ 38.31 1288000 ¤ 35.81 ¤ 0.02 5.2E-4
GRMN 7/3/16 ¤ 38.60 ¤ 38.69 ¤ 38.26 ¤ 38.64 581900 ¤ 36.12 ¤ 0.32 0.00861
GRMN 7/5/16 ¤ 38.54 ¤ 38.65 ¤ 37.84 ¤ 37.92 1086100 ¤ 35.44 -¤ 0.71 -0.01863
GRMN 7/6/16 ¤ 37.90 ¤ 38.00 ¤ 37.20 ¤ 37.38 875100 ¤ 34.94 -¤ 0.53 -0.01424
GRMN 7/9/16 ¤ 37.47 ¤ 37.50 ¤ 37.10 ¤ 37.46 496400 ¤ 35.01 ¤ 0.07 0.00214
GRMN 7/10/16 ¤ 37.50 ¤ 37.66 ¤ 36.45 ¤ 36.71 1123400 ¤ 34.31 -¤ 0.75 -0.02002
GRMN 7/11/16 ¤ 36.70 ¤ 36.95 ¤ 36.21 ¤ 36.64 760300 ¤ 34.25 -¤ 0.07 -0.0019
GRMN 7/12/16 ¤ 36.36 ¤ 36.36 ¤ 35.55 ¤ 36.06 1285800 ¤ 33.71 -¤ 0.57 -0.01582
GRMN 7/13/16 ¤ 36.09 ¤ 36.50 ¤ 35.82 ¤ 36.32 668100 ¤ 33.95 ¤ 0.25 0.00721
GRMN 7/16/16 ¤ 36.20 ¤ 36.35 ¤ 35.73 ¤ 36.21 735600 ¤ 33.85 -¤ 0.10 -0.00302
GRMN 7/17/16 ¤ 36.36 ¤ 36.58 ¤ 35.76 ¤ 36.46 565100 ¤ 34.08 ¤ 0.25 0.0069
GRMN 7/18/16 ¤ 36.35 ¤ 37.82 ¤ 36.29 ¤ 37.29 587100 ¤ 34.86 ¤ 0.82 0.02276
GRMN 7/19/16 ¤ 37.45 ¤ 37.65 ¤ 37.19 ¤ 37.28 586700 ¤ 34.85 ¤ 0.00 -2.6E-4
GRMN 7/20/16 ¤ 37.30 ¤ 37.69 ¤ 36.77 ¤ 36.86 773900 ¤ 34.45 -¤ 0.42 -0.01126
GRMN 7/23/16 ¤ 36.47 ¤ 36.47 ¤ 35.73 ¤ 35.84 1046300 ¤ 33.50 -¤ 1.02 -0.02767
GRMN 7/24/16 ¤ 36.00 ¤ 37.46 ¤ 35.88 ¤ 37.03 1880900 ¤ 34.61 ¤ 1.19 0.0332
GRMN 7/25/16 ¤ 37.14 ¤ 37.85 ¤ 37.07 ¤ 37.50 1088500 ¤ 35.05 ¤ 0.46 0.01269
GRMN 7/26/16 ¤ 37.84 ¤ 38.20 ¤ 37.24 ¤ 37.37 913000 ¤ 34.93 -¤ 0.13 -0.00346
GRMN 7/27/16 ¤ 37.62 ¤ 38.85 ¤ 37.55 ¤ 38.64 773600 ¤ 36.12 ¤ 1.27 0.03398
GRMN 7/30/16 ¤ 38.50 ¤ 38.77 ¤ 38.22 ¤ 38.56 626200 ¤ 36.04 -¤ 0.07 -0.00207
GRMN 7/31/16 ¤ 38.36 ¤ 39.11 ¤ 38.32 ¤ 38.61 1420900 ¤ 36.09 ¤ 0.04 0.00129
GRMN 8/1/16 ¤ 41.76 ¤ 41.87 ¤ 38.31 ¤ 39.37 4047400 ¤ 36.80 ¤ 0.75 0.01968
GRMN 8/2/16 ¤ 39.94 ¤ 40.42 ¤ 39.64 ¤ 40.35 1604700 ¤ 37.72 ¤ 0.98 0.02489
GRMN 8/3/16 ¤ 40.77 ¤ 40.90 ¤ 40.20 ¤ 40.26 808200 ¤ 37.63 -¤ 0.09 -0.00223
GRMN 8/6/16 ¤ 40.53 ¤ 40.55 ¤ 40.00 ¤ 40.04 694800 ¤ 37.43 -¤ 0.21 -0.00546
GRMN 8/7/16 ¤ 40.38 ¤ 40.75 ¤ 40.00 ¤ 40.73 832000 ¤ 38.07 ¤ 0.68 0.01723
GRMN 8/8/16 ¤ 40.65 ¤ 41.00 ¤ 40.52 ¤ 40.98 812400 ¤ 38.30 ¤ 0.25 0.00613
GRMN 8/9/16 ¤ 40.92 ¤ 41.47 ¤ 40.71 ¤ 41.44 978600 ¤ 38.73 ¤ 0.46 0.01122
GRMN 8/10/16 ¤ 41.39 ¤ 41.90 ¤ 41.32 ¤ 41.80 1065200 ¤ 39.07 ¤ 0.35 0.00868
GRMN 8/13/16 ¤ 41.66 ¤ 41.85 ¤ 41.01 ¤ 41.43 712400 ¤ 38.73 -¤ 0.36 -0.00885
GRMN 8/14/16 ¤ 41.64 ¤ 41.76 ¤ 40.66 ¤ 41.08 766000 ¤ 38.40 -¤ 0.35 -0.00844
GRMN 8/15/16 ¤ 40.99 ¤ 41.33 ¤ 40.89 ¤ 40.97 664500 ¤ 38.30 -¤ 0.10 -0.00267
GRMN 8/16/16 ¤ 41.14 ¤ 41.39 ¤ 40.95 ¤ 41.15 594300 ¤ 38.46 ¤ 0.18 0.00439
GRMN 8/17/16 ¤ 41.39 ¤ 41.50 ¤ 41.03 ¤ 41.18 539700 ¤ 38.49 ¤ 0.03 7.2E-4
GRMN 8/20/16 ¤ 41.29 ¤ 42.85 ¤ 41.29 ¤ 41.84 949000 ¤ 39.11 ¤ 0.66 0.01602
GRMN 8/21/16 ¤ 41.85 ¤ 42.09 ¤ 41.40 ¤ 41.66 461000 ¤ 38.94 -¤ 0.18 -0.0043
GRMN 8/22/16 ¤ 41.61 ¤ 41.77 ¤ 41.37 ¤ 41.59 491800 ¤ 38.87 -¤ 0.06 -0.00168
GRMN 8/23/16 ¤ 41.62 ¤ 41.68 ¤ 40.63 ¤ 40.72 1026900 ¤ 38.06 -¤ 0.87 -0.02091
GRMN 8/24/16 ¤ 40.50 ¤ 40.92 ¤ 40.10 ¤ 40.50 619500 ¤ 37.86 -¤ 0.21 -0.0054
GRMN 8/27/16 ¤ 40.60 ¤ 40.65 ¤ 40.08 ¤ 40.28 564900 ¤ 37.65 -¤ 0.21 -0.00543
GRMN 8/28/16 ¤ 40.37 ¤ 40.94 ¤ 40.24 ¤ 40.50 597800 ¤ 37.86 ¤ 0.21 0.00546
GRMN 8/29/16 ¤ 40.60 ¤ 40.86 ¤ 40.23 ¤ 40.66 750900 ¤ 38.01 ¤ 0.15 0.00395
GRMN 8/30/16 ¤ 40.26 ¤ 40.55 ¤ 39.68 ¤ 39.97 539700 ¤ 37.36 -¤ 0.68 -0.01696
GRMN 8/31/16 ¤ 40.25 ¤ 40.70 ¤ 40.21 ¤ 40.35 985200 ¤ 37.72 ¤ 0.38 0.0095
GRMN 9/4/16 ¤ 40.28 ¤ 40.40 ¤ 39.46 ¤ 39.85 805300 ¤ 37.25 -¤ 0.50 -0.01239
GRMN 9/5/16 ¤ 39.70 ¤ 40.35 ¤ 39.69 ¤ 39.99 1157500 ¤ 37.38 ¤ 0.14 0.00351
GRMN 9/6/16 ¤ 40.35 ¤ 40.80 ¤ 40.07 ¤ 40.74 995400 ¤ 38.08 ¤ 0.75 0.01875
GRMN 9/7/16 ¤ 40.97 ¤ 41.54 ¤ 40.83 ¤ 41.52 961000 ¤ 38.81 ¤ 0.78 0.01914
GRMN 9/10/16 ¤ 41.47 ¤ 41.59 ¤ 40.25 ¤ 40.35 847400 ¤ 37.72 -¤ 1.17 -0.02817
GRMN 9/11/16 ¤ 40.26 ¤ 40.74 ¤ 40.12 ¤ 40.29 873200 ¤ 37.66 -¤ 0.06 -0.00148
GRMN 9/12/16 ¤ 40.23 ¤ 41.22 ¤ 39.64 ¤ 40.99 2000800 ¤ 38.75 ¤ 0.70 0.01737
GRMN 9/13/16 ¤ 40.37 ¤ 41.88 ¤ 40.28 ¤ 41.42 1299000 ¤ 39.15 ¤ 0.43 0.01049
GRMN 9/14/16 ¤ 41.50 ¤ 42.54 ¤ 41.42 ¤ 42.45 1533800 ¤ 40.13 ¤ 1.03 0.02486
GRMN 9/17/16 ¤ 42.50 ¤ 42.50 ¤ 42.11 ¤ 42.30 659900 ¤ 39.98 -¤ 0.15 -0.00353
GRMN 9/18/16 ¤ 42.19 ¤ 42.29 ¤ 41.67 ¤ 41.89 661400 ¤ 39.60 -¤ 0.40 -0.00969
GRMN 9/19/16 ¤ 41.98 ¤ 42.35 ¤ 41.66 ¤ 42.06 747500 ¤ 39.76 ¤ 0.17 0.00405
GRMN 9/20/16 ¤ 41.89 ¤ 42.12 ¤ 41.60 ¤ 41.81 910700 ¤ 39.52 -¤ 0.25 -0.00594
GRMN 9/21/16 ¤ 41.82 ¤ 42.43 ¤ 41.82 ¤ 41.94 1813900 ¤ 39.64 ¤ 0.12 0.0031
GRMN 9/24/16 ¤ 41.99 ¤ 42.41 ¤ 41.77 ¤ 42.09 802300 ¤ 39.79 ¤ 0.15 0.00357
GRMN 9/25/16 ¤ 42.17 ¤ 42.17 ¤ 41.05 ¤ 41.05 809300 ¤ 38.80 -¤ 1.04 -0.0247
GRMN 9/26/16 ¤ 41.25 ¤ 41.38 ¤ 40.71 ¤ 40.85 532700 ¤ 38.61 -¤ 0.19 -0.00487
GRMN 9/27/16 ¤ 41.27 ¤ 42.11 ¤ 40.97 ¤ 41.99 756500 ¤ 39.69 ¤ 1.14 0.0279
GRMN 9/28/16 ¤ 41.90 ¤ 42.24 ¤ 41.49 ¤ 41.74 973400 ¤ 39.46 -¤ 0.25 -0.00595
GRMN 10/1/16 ¤ 41.78 ¤ 41.99 ¤ 41.26 ¤ 41.78 873100 ¤ 39.49 ¤ 0.03 9.5E-4
GRMN 10/2/16 ¤ 41.99 ¤ 41.99 ¤ 41.37 ¤ 41.57 408600 ¤ 39.29 -¤ 0.21 -0.00502
GRMN 10/3/16 ¤ 41.82 ¤ 41.97 ¤ 41.30 ¤ 41.68 506200 ¤ 39.40 ¤ 0.10 0.00264
GRMN 10/4/16 ¤ 41.64 ¤ 42.68 ¤ 41.59 ¤ 42.57 944000 ¤ 40.24 ¤ 0.89 0.02135
GRMN 10/5/16 ¤ 42.84 ¤ 43.33 ¤ 42.65 ¤ 42.73 2118300 ¤ 40.39 ¤ 0.15 0.00375
GRMN 10/8/16 ¤ 42.38 ¤ 42.73 ¤ 42.25 ¤ 42.40 359500 ¤ 40.08 -¤ 0.32 -0.00772
GRMN 10/9/16 ¤ 42.34 ¤ 42.47 ¤ 40.56 ¤ 40.72 854200 ¤ 38.49 -¤ 1.68 -0.03962
GRMN 10/10/16 ¤ 40.77 ¤ 40.89 ¤ 40.00 ¤ 40.06 512500 ¤ 37.87 -¤ 0.65 -0.0162
GRMN 10/11/16 ¤ 40.50 ¤ 40.77 ¤ 40.28 ¤ 40.44 401200 ¤ 38.23 ¤ 0.37 0.00948
GRMN 10/12/16 ¤ 40.44 ¤ 40.63 ¤ 39.86 ¤ 40.17 400600 ¤ 37.97 -¤ 0.26 -0.00667
GRMN 10/15/16 ¤ 40.30 ¤ 40.61 ¤ 39.88 ¤ 40.11 435200 ¤ 37.91 -¤ 0.06 -0.00149
GRMN 10/16/16 ¤ 40.21 ¤ 40.40 ¤ 39.74 ¤ 39.97 584900 ¤ 37.78 -¤ 0.14 -0.00349
GRMN 10/17/16 ¤ 40.04 ¤ 40.10 ¤ 39.19 ¤ 39.60 1015200 ¤ 37.43 -¤ 0.36 -0.00925
GRMN 10/18/16 ¤ 39.51 ¤ 39.80 ¤ 38.95 ¤ 39.75 1216000 ¤ 37.57 ¤ 0.14 0.00378
GRMN 10/19/16 ¤ 39.84 ¤ 39.97 ¤ 38.43 ¤ 38.93 1209100 ¤ 36.80 -¤ 0.82 -0.02062
GRMN 10/22/16 ¤ 38.82 ¤ 39.38 ¤ 38.61 ¤ 39.38 778100 ¤ 37.22 ¤ 0.45 0.01155
GRMN 10/23/16 ¤ 39.13 ¤ 39.46 ¤ 38.56 ¤ 39.21 441700 ¤ 37.06 -¤ 0.17 -0.00431
GRMN 10/24/16 ¤ 39.47 ¤ 39.68 ¤ 38.92 ¤ 39.29 504100 ¤ 37.14 ¤ 0.07 0.00204
GRMN 10/25/16 ¤ 39.51 ¤ 40.02 ¤ 39.10 ¤ 39.26 376800 ¤ 37.11 -¤ 0.03 -7.6E-4
GRMN 10/26/16 ¤ 39.11 ¤ 39.56 ¤ 38.64 ¤ 38.99 708300 ¤ 36.86 -¤ 0.26 -0.00687
GRMN 10/31/16 ¤ 39.33 ¤ 42.00 ¤ 36.71 ¤ 38.00 2240800 ¤ 35.92 -¤ 0.99 -0.02539
GRMN 11/1/16 ¤ 38.10 ¤ 38.50 ¤ 37.88 ¤ 38.10 1343400 ¤ 36.01 ¤ 0.10 0.00263
GRMN 11/2/16 ¤ 38.17 ¤ 38.29 ¤ 37.48 ¤ 37.50 1136500 ¤ 35.45 -¤ 0.60 -0.01574
GRMN 11/5/16 ¤ 37.40 ¤ 37.68 ¤ 37.06 ¤ 37.50 843100 ¤ 35.45 ¤ 0.00 0.0
GRMN 11/6/16 ¤ 37.79 ¤ 38.07 ¤ 37.28 ¤ 37.90 808400 ¤ 35.83 ¤ 0.39 0.01066
GRMN 11/7/16 ¤ 37.44 ¤ 37.67 ¤ 37.00 ¤ 37.21 651800 ¤ 35.17 -¤ 0.68 -0.0182
GRMN 11/8/16 ¤ 37.19 ¤ 37.20 ¤ 36.40 ¤ 36.41 795400 ¤ 34.42 -¤ 0.80 -0.02149
GRMN 11/9/16 ¤ 36.31 ¤ 37.32 ¤ 35.86 ¤ 37.01 884000 ¤ 34.98 ¤ 0.60 0.01647
GRMN 11/12/16 ¤ 35.77 ¤ 36.57 ¤ 35.77 ¤ 36.52 1101300 ¤ 34.52 -¤ 0.48 -0.01323
GRMN 11/13/16 ¤ 36.25 ¤ 36.55 ¤ 35.96 ¤ 36.40 983000 ¤ 34.41 -¤ 0.12 -0.00328
GRMN 11/14/16 ¤ 36.46 ¤ 37.00 ¤ 36.02 ¤ 36.12 1043700 ¤ 34.14 -¤ 0.28 -0.00769
GRMN 11/15/16 ¤ 36.06 ¤ 37.17 ¤ 36.04 ¤ 37.15 1686400 ¤ 35.12 ¤ 1.03 0.02851
GRMN 11/16/16 ¤ 37.09 ¤ 37.46 ¤ 36.73 ¤ 37.18 873100 ¤ 35.15 ¤ 0.03 8.0E-4
GRMN 11/19/16 ¤ 37.79 ¤ 38.00 ¤ 37.19 ¤ 37.73 918900 ¤ 35.66 ¤ 0.54 0.01479
GRMN 11/20/16 ¤ 37.59 ¤ 38.14 ¤ 37.36 ¤ 38.12 705800 ¤ 36.03 ¤ 0.39 0.01033
GRMN 11/21/16 ¤ 38.05 ¤ 38.53 ¤ 37.88 ¤ 38.05 949400 ¤ 35.97 -¤ 0.07 -0.00183
GRMN 11/23/16 ¤ 38.29 ¤ 38.78 ¤ 38.10 ¤ 38.61 237600 ¤ 36.50 ¤ 0.56 0.01471
GRMN 11/26/16 ¤ 38.49 ¤ 38.76 ¤ 38.27 ¤ 38.39 595300 ¤ 36.29 -¤ 0.21 -0.00569
GRMN 11/27/16 ¤ 38.25 ¤ 38.53 ¤ 37.83 ¤ 37.89 788400 ¤ 35.82 -¤ 0.50 -0.01302
GRMN 11/28/16 ¤ 37.89 ¤ 38.82 ¤ 37.75 ¤ 38.74 593600 ¤ 36.62 ¤ 0.85 0.02243
GRMN 11/29/16 ¤ 38.87 ¤ 39.13 ¤ 38.60 ¤ 38.78 501000 ¤ 36.66 ¤ 0.03 0.00103
GRMN 11/30/16 ¤ 39.00 ¤ 39.38 ¤ 38.77 ¤ 38.89 1033900 ¤ 36.76 ¤ 0.10 0.00283
GRMN 12/3/16 ¤ 39.39 ¤ 39.91 ¤ 38.71 ¤ 39.88 1290500 ¤ 37.70 ¤ 0.99 0.02545
GRMN 12/4/16 ¤ 39.95 ¤ 40.21 ¤ 39.74 ¤ 39.90 1702700 ¤ 37.72 ¤ 0.01 5.0E-4
GRMN 12/5/16 ¤ 39.73 ¤ 40.15 ¤ 39.66 ¤ 39.71 817700 ¤ 37.54 -¤ 0.18 -0.00476
GRMN 12/6/16 ¤ 41.65 ¤ 42.19 ¤ 41.30 ¤ 41.99 3700800 ¤ 39.69 ¤ 2.28 0.05741
GRMN 12/7/16 ¤ 42.04 ¤ 42.24 ¤ 41.42 ¤ 41.70 1721300 ¤ 39.42 -¤ 0.28 -0.0069
GRMN 12/10/16 ¤ 41.69 ¤ 42.17 ¤ 41.47 ¤ 42.16 2460100 ¤ 39.85 ¤ 0.45 0.01103
GRMN 12/11/16 ¤ 42.26 ¤ 42.71 ¤ 42.07 ¤ 42.40 23668800 ¤ 40.08 ¤ 0.24 0.00569
GRMN 12/12/16 ¤ 42.23 ¤ 42.34 ¤ 40.53 ¤ 41.08 3443300 ¤ 39.25 -¤ 1.32 -0.03113
GRMN 12/13/16 ¤ 41.01 ¤ 41.68 ¤ 40.64 ¤ 41.16 1506300 ¤ 39.32 ¤ 0.07 0.00194
GRMN 12/14/16 ¤ 41.00 ¤ 41.21 ¤ 40.53 ¤ 40.68 1694300 ¤ 38.87 -¤ 0.47 -0.01166
GRMN 12/17/16 ¤ 40.70 ¤ 41.44 ¤ 40.70 ¤ 41.42 2647200 ¤ 39.57 ¤ 0.74 0.01819
GRMN 12/18/16 ¤ 41.42 ¤ 42.65 ¤ 41.09 ¤ 42.62 1889100 ¤ 40.72 ¤ 1.20 0.02897
GRMN 12/19/16 ¤ 42.56 ¤ 42.99 ¤ 41.98 ¤ 42.05 1617600 ¤ 40.17 -¤ 0.57 -0.01337
GRMN 12/20/16 ¤ 41.99 ¤ 42.10 ¤ 41.32 ¤ 41.43 799600 ¤ 39.58 -¤ 0.61 -0.01474
GRMN 12/21/16 ¤ 40.96 ¤ 41.39 ¤ 39.72 ¤ 41.07 2229000 ¤ 39.24 -¤ 0.35 -0.00868
GRMN 12/24/16 ¤ 41.19 ¤ 41.36 ¤ 40.55 ¤ 40.66 546100 ¤ 38.85 -¤ 0.41 -0.00998
GRMN 12/26/16 ¤ 40.61 ¤ 41.13 ¤ 40.32 ¤ 40.71 821700 ¤ 38.89 ¤ 0.05 0.00122
GRMN 12/27/16 ¤ 40.68 ¤ 42.70 ¤ 40.10 ¤ 41.31 1215300 ¤ 39.47 ¤ 0.60 0.01473
GRMN 12/28/16 ¤ 40.96 ¤ 41.00 ¤ 39.98 ¤ 40.00 533500 ¤ 38.22 -¤ 1.31 -0.03171
GRMN 12/31/16 ¤ 40.00 ¤ 40.82 ¤ 39.90 ¤ 40.75 592500 ¤ 38.93 ¤ 0.75 0.01875
GRMN 1/2/17 ¤ 41.48 ¤ 42.68 ¤ 41.00 ¤ 42.15 1073300 ¤ 40.27 ¤ 1.40 0.03435
GRMN 1/3/17 ¤ 42.00 ¤ 42.59 ¤ 41.75 ¤ 42.09 697500 ¤ 40.21 -¤ 0.05 -0.00142
GRMN 1/4/17 ¤ 42.14 ¤ 43.00 ¤ 41.85 ¤ 42.09 544700 ¤ 40.21 ¤ 0.00 0.0
GRMN 1/7/17 ¤ 42.06 ¤ 42.25 ¤ 41.61 ¤ 42.08 559400 ¤ 40.20 -¤ 0.01 -2.3E-4
GRMN 1/8/17 ¤ 41.93 ¤ 42.38 ¤ 41.46 ¤ 42.25 1089500 ¤ 40.37 ¤ 0.17 0.00403
GRMN 1/9/17 ¤ 42.06 ¤ 42.14 ¤ 39.24 ¤ 39.29 4323300 ¤ 37.54 -¤ 2.96 -0.07005
GRMN 1/10/17 ¤ 39.50 ¤ 39.98 ¤ 38.78 ¤ 39.39 2979400 ¤ 37.63 ¤ 0.10 0.00254
GRMN 1/11/17 ¤ 39.50 ¤ 39.62 ¤ 39.14 ¤ 39.60 1043700 ¤ 37.83 ¤ 0.21 0.00533
GRMN 1/14/17 ¤ 39.60 ¤ 40.45 ¤ 39.52 ¤ 39.91 1906800 ¤ 38.13 ¤ 0.30 0.00782
GRMN 1/15/17 ¤ 39.67 ¤ 40.36 ¤ 39.59 ¤ 40.03 1889400 ¤ 38.24 ¤ 0.12 0.003
GRMN 1/16/17 ¤ 39.77 ¤ 39.99 ¤ 39.24 ¤ 39.83 1098100 ¤ 38.05 -¤ 0.20 -0.00499
GRMN 1/17/17 ¤ 40.07 ¤ 40.19 ¤ 39.45 ¤ 39.61 1181300 ¤ 37.84 -¤ 0.21 -0.00552
GRMN 1/18/17 ¤ 39.57 ¤ 39.77 ¤ 39.35 ¤ 39.52 2098100 ¤ 37.76 -¤ 0.08 -0.00227
GRMN 1/22/17 ¤ 39.61 ¤ 39.82 ¤ 38.63 ¤ 38.89 1856400 ¤ 37.16 -¤ 0.63 -0.01594
GRMN 1/23/17 ¤ 38.99 ¤ 38.99 ¤ 38.25 ¤ 38.30 1354500 ¤ 36.59 -¤ 0.59 -0.01517
GRMN 1/24/17 ¤ 38.79 ¤ 39.02 ¤ 38.35 ¤ 38.59 1241500 ¤ 36.87 ¤ 0.29 0.00757
GRMN 1/25/17 ¤ 38.82 ¤ 39.22 ¤ 38.62 ¤ 38.77 1067900 ¤ 37.04 ¤ 0.18 0.00466
GRMN 1/28/17 ¤ 38.75 ¤ 38.92 ¤ 38.33 ¤ 38.57 864700 ¤ 36.85 -¤ 0.20 -0.00515
GRMN 1/29/17 ¤ 38.55 ¤ 39.01 ¤ 38.50 ¤ 38.58 989500 ¤ 36.86 ¤ 0.00 2.5E-4
GRMN 1/30/17 ¤ 38.75 ¤ 38.81 ¤ 37.95 ¤ 38.04 1228700 ¤ 36.34 -¤ 0.53 -0.01399
GRMN 1/31/17 ¤ 38.15 ¤ 38.49 ¤ 37.60 ¤ 37.89 1500600 ¤ 36.20 -¤ 0.14 -0.00394
GRMN 2/1/17 ¤ 38.16 ¤ 38.75 ¤ 38.01 ¤ 38.50 1738500 ¤ 36.78 ¤ 0.60 0.01609
GRMN 2/4/17 ¤ 38.40 ¤ 38.50 ¤ 37.90 ¤ 37.98 1211000 ¤ 36.29 -¤ 0.52 -0.0135
GRMN 2/5/17 ¤ 38.28 ¤ 38.46 ¤ 37.65 ¤ 37.70 1425500 ¤ 36.02 -¤ 0.27 -0.00737
GRMN 2/6/17 ¤ 37.68 ¤ 38.04 ¤ 37.48 ¤ 37.95 1489200 ¤ 36.26 ¤ 0.25 0.00663
GRMN 2/7/17 ¤ 37.79 ¤ 38.28 ¤ 37.68 ¤ 38.16 1216100 ¤ 36.46 ¤ 0.20 0.00553
GRMN 2/8/17 ¤ 38.11 ¤ 38.86 ¤ 37.98 ¤ 38.08 1384000 ¤ 36.38 -¤ 0.07 -0.00209
GRMN 2/11/17 ¤ 38.21 ¤ 38.38 ¤ 37.73 ¤ 37.87 1601800 ¤ 36.18 -¤ 0.21 -0.00551
GRMN 2/12/17 ¤ 37.69 ¤ 37.89 ¤ 37.18 ¤ 37.68 2307700 ¤ 36.00 -¤ 0.18 -0.00501
GRMN 2/13/17 ¤ 37.96 ¤ 38.59 ¤ 37.76 ¤ 38.56 1462800 ¤ 36.84 ¤ 0.88 0.02335
GRMN 2/14/17 ¤ 38.48 ¤ 39.00 ¤ 38.20 ¤ 38.97 1214800 ¤ 37.23 ¤ 0.40 0.01063
GRMN 2/15/17 ¤ 39.22 ¤ 39.85 ¤ 38.83 ¤ 39.14 1974600 ¤ 37.39 ¤ 0.17 0.00436
GRMN 2/19/17 ¤ 39.25 ¤ 39.64 ¤ 38.60 ¤ 39.24 2435400 ¤ 37.49 ¤ 0.10 0.00255
GRMN 2/20/17 ¤ 35.51 ¤ 36.05 ¤ 34.65 ¤ 35.54 6694700 ¤ 33.96 -¤ 3.70 -0.09429
GRMN 2/21/17 ¤ 35.40 ¤ 35.40 ¤ 34.57 ¤ 35.02 1900000 ¤ 33.46 -¤ 0.51 -0.01463
GRMN 2/22/17 ¤ 35.16 ¤ 35.41 ¤ 34.77 ¤ 35.00 1260700 ¤ 33.44 -¤ 0.02 -5.7E-4
GRMN 2/25/17 ¤ 35.12 ¤ 35.19 ¤ 34.18 ¤ 34.20 1524200 ¤ 32.67 -¤ 0.79 -0.02285
GRMN 2/26/17 ¤ 34.11 ¤ 34.42 ¤ 33.66 ¤ 34.31 1586100 ¤ 32.78 ¤ 0.10 0.00321
GRMN 2/27/17 ¤ 34.21 ¤ 34.89 ¤ 34.09 ¤ 34.68 715200 ¤ 33.13 ¤ 0.36 0.01078
GRMN 2/28/17 ¤ 34.50 ¤ 34.65 ¤ 34.15 ¤ 34.36 866600 ¤ 32.83 -¤ 0.32 -0.00922
GRMN 3/1/17 ¤ 34.27 ¤ 35.47 ¤ 34.00 ¤ 35.14 1914300 ¤ 33.57 ¤ 0.78 0.0227
GRMN 3/4/17 ¤ 35.15 ¤ 35.54 ¤ 34.34 ¤ 35.41 1624200 ¤ 33.83 ¤ 0.26 0.00768
GRMN 3/5/17 ¤ 35.40 ¤ 35.58 ¤ 35.10 ¤ 35.26 1403700 ¤ 33.69 -¤ 0.14 -0.00423
GRMN 3/6/17 ¤ 35.40 ¤ 35.50 ¤ 35.17 ¤ 35.30 699000 ¤ 33.73 ¤ 0.03 0.00113
GRMN 3/7/17 ¤ 35.29 ¤ 35.49 ¤ 34.97 ¤ 35.02 868400 ¤ 33.46 -¤ 0.27 -0.00793
GRMN 3/8/17 ¤ 35.29 ¤ 35.64 ¤ 35.06 ¤ 35.61 782400 ¤ 34.02 ¤ 0.58 0.01684
GRMN 3/11/17 ¤ 35.53 ¤ 35.85 ¤ 35.44 ¤ 35.72 955700 ¤ 34.13 ¤ 0.10 0.00308
GRMN 3/12/17 ¤ 35.74 ¤ 35.87 ¤ 35.52 ¤ 35.70 997100 ¤ 34.11 -¤ 0.01 -5.5E-4
GRMN 3/13/17 ¤ 35.42 ¤ 35.68 ¤ 34.62 ¤ 34.68 961200 ¤ 33.56 -¤ 1.02 -0.02857
GRMN 3/14/17 ¤ 34.74 ¤ 34.99 ¤ 34.65 ¤ 34.90 973100 ¤ 33.77 ¤ 0.21 0.00634
GRMN 3/15/17 ¤ 34.75 ¤ 35.14 ¤ 34.19 ¤ 34.56 2419900 ¤ 33.44 -¤ 0.33 -0.00974
GRMN 3/18/17 ¤ 34.36 ¤ 34.56 ¤ 34.20 ¤ 34.36 630500 ¤ 33.25 -¤ 0.20 -0.00578
GRMN 3/19/17 ¤ 34.50 ¤ 34.56 ¤ 33.42 ¤ 33.61 1493500 ¤ 32.52 -¤ 0.75 -0.02182
GRMN 3/20/17 ¤ 33.93 ¤ 33.99 ¤ 33.20 ¤ 33.47 1338500 ¤ 32.39 -¤ 0.14 -0.00416
GRMN 3/21/17 ¤ 33.44 ¤ 33.49 ¤ 33.01 ¤ 33.15 1040700 ¤ 32.08 -¤ 0.32 -0.00956
GRMN 3/22/17 ¤ 33.23 ¤ 33.35 ¤ 32.82 ¤ 33.25 1068500 ¤ 32.17 ¤ 0.10 0.00301
GRMN 3/25/17 ¤ 33.29 ¤ 33.51 ¤ 32.98 ¤ 33.44 1052700 ¤ 32.36 ¤ 0.18 0.00571
GRMN 3/26/17 ¤ 33.43 ¤ 33.57 ¤ 33.07 ¤ 33.29 1590700 ¤ 32.21 -¤ 0.14 -0.00448
GRMN 3/27/17 ¤ 33.18 ¤ 33.22 ¤ 32.90 ¤ 32.97 673400 ¤ 31.90 -¤ 0.32 -0.00961
GRMN 3/28/17 ¤ 32.98 ¤ 33.23 ¤ 32.80 ¤ 33.05 1509200 ¤ 31.98 ¤ 0.07 0.00242
GRMN 4/1/17 ¤ 33.18 ¤ 33.25 ¤ 32.58 ¤ 32.60 719100 ¤ 31.54 -¤ 0.44 -0.01361
GRMN 4/2/17 ¤ 33.35 ¤ 34.53 ¤ 33.01 ¤ 34.25 3212200 ¤ 33.14 ¤ 1.65 0.05061
GRMN 4/3/17 ¤ 34.40 ¤ 34.47 ¤ 33.07 ¤ 33.43 2591800 ¤ 32.35 -¤ 0.82 -0.02394
GRMN 4/4/17 ¤ 33.43 ¤ 33.53 ¤ 33.07 ¤ 33.43 1025800 ¤ 32.35 ¤ 0.00 0.0
GRMN 4/5/17 ¤ 33.01 ¤ 33.61 ¤ 32.68 ¤ 33.59 1129500 ¤ 32.50 ¤ 0.16 0.00478
GRMN 4/8/17 ¤ 33.61 ¤ 33.77 ¤ 33.37 ¤ 33.76 721900 ¤ 32.67 ¤ 0.16 0.00506
GRMN 4/9/17 ¤ 33.73 ¤ 34.05 ¤ 33.56 ¤ 33.65 869300 ¤ 32.56 -¤ 0.10 -0.00325
GRMN 4/10/17 ¤ 33.91 ¤ 34.50 ¤ 33.72 ¤ 34.40 1151600 ¤ 33.29 ¤ 0.75 0.02228
GRMN 4/11/17 ¤ 34.46 ¤ 34.55 ¤ 34.15 ¤ 34.46 696200 ¤ 33.34 ¤ 0.06 0.00174
GRMN 4/12/17 ¤ 34.50 ¤ 34.78 ¤ 34.20 ¤ 34.72 799200 ¤ 33.60 ¤ 0.25 0.00754
GRMN 4/15/17 ¤ 34.51 ¤ 34.68 ¤ 33.50 ¤ 33.66 766300 ¤ 32.57 -¤ 1.06 -0.03052
GRMN 4/16/17 ¤ 33.72 ¤ 33.97 ¤ 33.36 ¤ 33.70 698300 ¤ 32.61 ¤ 0.04 0.00118
GRMN 4/17/17 ¤ 33.45 ¤ 33.50 ¤ 32.69 ¤ 33.11 1229700 ¤ 32.04 -¤ 0.59 -0.0175
GRMN 4/18/17 ¤ 33.34 ¤ 33.79 ¤ 33.07 ¤ 33.40 1006700 ¤ 32.32 ¤ 0.28 0.00875
GRMN 4/19/17 ¤ 33.26 ¤ 33.37 ¤ 32.87 ¤ 32.97 818400 ¤ 31.90 -¤ 0.43 -0.01287
GRMN 4/22/17 ¤ 33.12 ¤ 33.12 ¤ 32.52 ¤ 32.68 916200 ¤ 31.62 -¤ 0.28 -0.00879
GRMN 4/23/17 ¤ 32.98 ¤ 33.63 ¤ 32.83 ¤ 33.59 804700 ¤ 32.50 ¤ 0.91 0.02784
GRMN 4/24/17 ¤ 34.26 ¤ 34.45 ¤ 34.12 ¤ 34.25 1542800 ¤ 33.14 ¤ 0.65 0.01964
GRMN 4/25/17 ¤ 34.45 ¤ 36.00 ¤ 34.36 ¤ 35.31 1406900 ¤ 34.17 ¤ 1.06 0.03094
GRMN 4/26/17 ¤ 35.29 ¤ 35.40 ¤ 34.59 ¤ 34.72 550800 ¤ 33.60 -¤ 0.59 -0.0167
GRMN 4/29/17 ¤ 34.94 ¤ 35.29 ¤ 34.72 ¤ 35.24 739300 ¤ 34.10 ¤ 0.52 0.01497
GRMN 4/30/17 ¤ 34.54 ¤ 35.11 ¤ 34.46 ¤ 35.08 1489700 ¤ 33.94 -¤ 0.16 -0.00454
GRMN 5/1/17 ¤ 34.89 ¤ 34.97 ¤ 33.12 ¤ 33.68 2927400 ¤ 32.59 -¤ 1.40 -0.0399
GRMN 5/2/17 ¤ 33.76 ¤ 34.77 ¤ 33.76 ¤ 34.51 1225400 ¤ 33.39 ¤ 0.82 0.02464
GRMN 5/3/17 ¤ 35.00 ¤ 35.29 ¤ 34.79 ¤ 34.81 859700 ¤ 33.68 ¤ 0.30 0.00869
GRMN 5/6/17 ¤ 34.80 ¤ 35.31 ¤ 34.80 ¤ 35.28 732500 ¤ 34.14 ¤ 0.46 0.0135
GRMN 5/7/17 ¤ 35.51 ¤ 35.86 ¤ 35.30 ¤ 35.54 1008800 ¤ 34.39 ¤ 0.25 0.00736
GRMN 5/8/17 ¤ 35.55 ¤ 35.97 ¤ 35.41 ¤ 35.70 1036900 ¤ 34.54 ¤ 0.16 0.0045
GRMN 5/9/17 ¤ 35.75 ¤ 35.99 ¤ 35.23 ¤ 35.33 1102300 ¤ 34.19 -¤ 0.37 -0.01036
GRMN 5/10/17 ¤ 35.37 ¤ 36.13 ¤ 35.34 ¤ 36.12 873500 ¤ 34.95 ¤ 0.78 0.02236
GRMN 5/13/17 ¤ 36.12 ¤ 36.25 ¤ 35.42 ¤ 35.47 732400 ¤ 34.32 -¤ 0.64 -0.01799
GRMN 5/14/17 ¤ 35.45 ¤ 35.91 ¤ 35.30 ¤ 35.50 830900 ¤ 34.35 ¤ 0.03 8.4E-4
GRMN 5/15/17 ¤ 35.42 ¤ 35.88 ¤ 34.93 ¤ 35.88 845400 ¤ 34.72 ¤ 0.38 0.0107
GRMN 5/16/17 ¤ 35.63 ¤ 36.59 ¤ 35.63 ¤ 36.39 1388200 ¤ 35.21 ¤ 0.50 0.01421
GRMN 5/17/17 ¤ 36.68 ¤ 36.88 ¤ 36.26 ¤ 36.88 1015600 ¤ 35.69 ¤ 0.49 0.01346
GRMN 5/20/17 ¤ 36.82 ¤ 36.99 ¤ 36.42 ¤ 36.66 960400 ¤ 35.47 -¤ 0.22 -0.00596
GRMN 5/21/17 ¤ 36.59 ¤ 36.84 ¤ 36.51 ¤ 36.67 657100 ¤ 35.48 ¤ 0.01 2.7E-4
GRMN 5/22/17 ¤ 36.71 ¤ 36.72 ¤ 35.46 ¤ 35.63 1229500 ¤ 34.48 -¤ 1.04 -0.02836
GRMN 5/23/17 ¤ 35.49 ¤ 35.54 ¤ 35.20 ¤ 35.35 1073300 ¤ 34.20 -¤ 0.28 -0.00785
GRMN 5/24/17 ¤ 35.08 ¤ 35.25 ¤ 34.66 ¤ 35.12 881200 ¤ 33.98 -¤ 0.23 -0.0065
GRMN 5/28/17 ¤ 35.65 ¤ 35.94 ¤ 35.10 ¤ 35.50 696400 ¤ 34.35 ¤ 0.38 0.01082
GRMN 5/29/17 ¤ 35.41 ¤ 35.42 ¤ 34.90 ¤ 35.11 734900 ¤ 33.97 -¤ 0.39 -0.01098
GRMN 5/30/17 ¤ 35.15 ¤ 35.89 ¤ 35.13 ¤ 35.62 868600 ¤ 34.47 ¤ 0.50 0.01452
GRMN 5/31/17 ¤ 35.42 ¤ 35.70 ¤ 34.92 ¤ 34.93 868700 ¤ 33.80 -¤ 0.68 -0.01937
GRMN 6/3/17 ¤ 35.00 ¤ 35.30 ¤ 34.73 ¤ 34.95 885900 ¤ 33.82 ¤ 0.02 5.7E-4
GRMN 6/4/17 ¤ 35.00 ¤ 35.43 ¤ 34.66 ¤ 34.76 1424400 ¤ 33.63 -¤ 0.19 -0.00543
GRMN 6/5/17 ¤ 34.75 ¤ 34.78 ¤ 33.86 ¤ 33.95 1285500 ¤ 32.85 -¤ 0.80 -0.0233
GRMN 6/6/17 ¤ 34.07 ¤ 34.33 ¤ 33.80 ¤ 34.33 755200 ¤ 33.22 ¤ 0.37 0.01119
GRMN 6/7/17 ¤ 34.86 ¤ 34.99 ¤ 34.45 ¤ 34.84 1808700 ¤ 33.71 ¤ 0.51 0.01485
GRMN 6/10/17 ¤ 35.04 ¤ 35.32 ¤ 34.85 ¤ 34.90 1183500 ¤ 33.77 ¤ 0.05 0.00172
GRMN 6/11/17 ¤ 34.52 ¤ 34.86 ¤ 34.32 ¤ 34.35 1047200 ¤ 33.24 -¤ 0.54 -0.01575
GRMN 6/12/17 ¤ 34.59 ¤ 34.59 ¤ 33.96 ¤ 34.09 1206400 ¤ 32.99 -¤ 0.25 -0.00756
GRMN 6/13/17 ¤ 33.97 ¤ 34.71 ¤ 33.91 ¤ 34.61 1160600 ¤ 33.49 ¤ 0.51 0.01525
GRMN 6/14/17 ¤ 34.24 ¤ 34.32 ¤ 33.67 ¤ 33.72 963000 ¤ 33.06 -¤ 0.89 -0.02571
GRMN 6/17/17 ¤ 33.88 ¤ 35.31 ¤ 33.88 ¤ 34.94 1556300 ¤ 34.25 ¤ 1.22 0.03618
GRMN 6/18/17 ¤ 35.06 ¤ 36.25 ¤ 35.06 ¤ 35.76 1494100 ¤ 35.06 ¤ 0.82 0.02346
GRMN 6/19/17 ¤ 35.82 ¤ 36.00 ¤ 34.87 ¤ 34.96 1006800 ¤ 34.27 -¤ 0.79 -0.02237
GRMN 6/20/17 ¤ 34.57 ¤ 35.14 ¤ 34.11 ¤ 34.24 1117200 ¤ 33.57 -¤ 0.71 -0.02059
GRMN 6/21/17 ¤ 34.41 ¤ 34.87 ¤ 34.25 ¤ 34.69 1524800 ¤ 34.01 ¤ 0.44 0.01314
GRMN 6/24/17 ¤ 34.52 ¤ 34.93 ¤ 34.18 ¤ 34.56 931500 ¤ 33.88 -¤ 0.12 -0.00374
GRMN 6/25/17 ¤ 34.93 ¤ 35.09 ¤ 34.37 ¤ 34.95 724700 ¤ 34.26 ¤ 0.39 0.01128
GRMN 6/26/17 ¤ 35.24 ¤ 35.58 ¤ 34.85 ¤ 35.46 1031200 ¤ 34.76 ¤ 0.50 0.01459
GRMN 6/27/17 ¤ 35.70 ¤ 36.27 ¤ 35.70 ¤ 36.21 790300 ¤ 35.50 ¤ 0.75 0.02115
GRMN 6/28/17 ¤ 36.01 ¤ 36.80 ¤ 36.00 ¤ 36.17 2137400 ¤ 35.46 -¤ 0.03 -0.0011
GRMN 7/1/17 ¤ 36.18 ¤ 36.63 ¤ 36.13 ¤ 36.30 689600 ¤ 35.59 ¤ 0.12 0.00359
GRMN 7/2/17 ¤ 36.23 ¤ 36.33 ¤ 35.08 ¤ 35.20 1116400 ¤ 34.51 -¤ 1.09 -0.0303
GRMN 7/3/17 ¤ 35.01 ¤ 35.23 ¤ 34.72 ¤ 35.08 528400 ¤ 34.39 -¤ 0.12 -0.0034
GRMN 7/5/17 ¤ 35.40 ¤ 35.51 ¤ 35.06 ¤ 35.34 630700 ¤ 34.65 ¤ 0.26 0.00741
GRMN 7/8/17 ¤ 35.64 ¤ 35.67 ¤ 34.93 ¤ 34.96 723100 ¤ 34.27 -¤ 0.38 -0.01075
GRMN 7/9/17 ¤ 35.36 ¤ 35.48 ¤ 35.14 ¤ 35.17 816500 ¤ 34.48 ¤ 0.21 0.006
GRMN 7/10/17 ¤ 35.18 ¤ 35.82 ¤ 35.13 ¤ 35.78 1207300 ¤ 35.08 ¤ 0.60 0.01734
GRMN 7/11/17 ¤ 36.17 ¤ 36.76 ¤ 36.00 ¤ 36.06 1661500 ¤ 35.35 ¤ 0.28 0.00782
GRMN 7/12/17 ¤ 35.98 ¤ 36.31 ¤ 35.65 ¤ 36.31 1115300 ¤ 35.60 ¤ 0.25 0.00693
GRMN 7/15/17 ¤ 36.45 ¤ 36.98 ¤ 36.18 ¤ 36.90 904300 ¤ 36.17 ¤ 0.58 0.01624
GRMN 7/16/17 ¤ 36.90 ¤ 36.98 ¤ 36.23 ¤ 36.43 782500 ¤ 35.71 -¤ 0.46 -0.01273
GRMN 7/17/17 ¤ 36.49 ¤ 36.71 ¤ 36.17 ¤ 36.35 672300 ¤ 35.64 -¤ 0.07 -0.00219
GRMN 7/18/17 ¤ 36.57 ¤ 36.84 ¤ 36.41 ¤ 36.52 552300 ¤ 35.80 ¤ 0.17 0.00467
GRMN 7/19/17 ¤ 36.58 ¤ 36.81 ¤ 36.42 ¤ 36.70 647100 ¤ 35.98 ¤ 0.18 0.00492
GRMN 7/22/17 ¤ 37.00 ¤ 37.67 ¤ 36.72 ¤ 37.56 1492100 ¤ 36.82 ¤ 0.85 0.02343
GRMN 7/23/17 ¤ 37.57 ¤ 37.65 ¤ 37.40 ¤ 37.50 1181100 ¤ 36.76 -¤ 0.06 -0.00159
GRMN 7/24/17 ¤ 37.67 ¤ 37.67 ¤ 36.84 ¤ 36.91 1058400 ¤ 36.18 -¤ 0.59 -0.01573
GRMN 7/25/17 ¤ 36.77 ¤ 37.37 ¤ 36.74 ¤ 37.21 962000 ¤ 36.48 ¤ 0.30 0.00812
GRMN 7/26/17 ¤ 36.94 ¤ 36.99 ¤ 36.57 ¤ 36.83 711600 ¤ 36.11 -¤ 0.38 -0.01021
GRMN 7/29/17 ¤ 36.71 ¤ 37.20 ¤ 36.60 ¤ 36.86 1387700 ¤ 36.14 ¤ 0.03 8.1E-4
GRMN 7/30/17 ¤ 37.13 ¤ 37.50 ¤ 36.98 ¤ 37.26 1935300 ¤ 36.53 ¤ 0.39 0.01085
GRMN 7/31/17 ¤ 38.55 ¤ 40.19 ¤ 37.90 ¤ 40.08 4536800 ¤ 39.29 ¤ 2.82 0.07568
GRMN 8/1/17 ¤ 40.12 ¤ 40.25 ¤ 39.55 ¤ 39.94 1475700 ¤ 39.16 -¤ 0.14 -0.00349
GRMN 8/2/17 ¤ 39.94 ¤ 39.99 ¤ 39.62 ¤ 39.82 688500 ¤ 39.04 -¤ 0.11 -0.003
GRMN 8/5/17 ¤ 39.76 ¤ 40.19 ¤ 39.58 ¤ 39.68 894400 ¤ 38.90 -¤ 0.14 -0.00351
GRMN 8/6/17 ¤ 39.60 ¤ 39.74 ¤ 39.00 ¤ 39.24 887100 ¤ 38.47 -¤ 0.43 -0.01108
GRMN 8/7/17 ¤ 39.31 ¤ 39.45 ¤ 38.75 ¤ 38.94 631900 ¤ 38.17 -¤ 0.30 -0.00764
GRMN 8/8/17 ¤ 39.36 ¤ 39.42 ¤ 38.97 ¤ 39.01 494600 ¤ 38.24 ¤ 0.07 0.00179
GRMN 8/9/17 ¤ 39.08 ¤ 39.38 ¤ 38.81 ¤ 38.88 476000 ¤ 38.12 -¤ 0.12 -0.00333
GRMN 8/12/17 ¤ 38.78 ¤ 39.96 ¤ 38.74 ¤ 39.50 1128000 ¤ 38.72 ¤ 0.61 0.01594
GRMN 8/13/17 ¤ 39.46 ¤ 39.68 ¤ 38.94 ¤ 39.03 828500 ¤ 38.26 -¤ 0.46 -0.01189
GRMN 8/14/17 ¤ 38.98 ¤ 39.07 ¤ 38.84 ¤ 38.87 508500 ¤ 38.11 -¤ 0.16 -0.00409
GRMN 8/15/17 ¤ 38.56 ¤ 38.58 ¤ 38.12 ¤ 38.28 758000 ¤ 37.53 -¤ 0.58 -0.01517
GRMN 8/16/17 ¤ 38.32 ¤ 38.35 ¤ 37.65 ¤ 37.78 866700 ¤ 37.04 -¤ 0.50 -0.01306
GRMN 8/19/17 ¤ 37.91 ¤ 38.29 ¤ 37.71 ¤ 38.07 1178500 ¤ 37.32 ¤ 0.28 0.00767
GRMN 8/20/17 ¤ 38.24 ¤ 38.60 ¤ 37.91 ¤ 38.45 922200 ¤ 37.69 ¤ 0.38 0.00998
GRMN 8/21/17 ¤ 38.67 ¤ 40.94 ¤ 38.57 ¤ 40.28 2963700 ¤ 39.49 ¤ 1.83 0.04759
GRMN 8/22/17 ¤ 40.41 ¤ 40.84 ¤ 40.41 ¤ 40.64 1240200 ¤ 39.84 ¤ 0.35 0.00893
GRMN 8/23/17 ¤ 40.74 ¤ 40.91 ¤ 40.41 ¤ 40.60 1307000 ¤ 39.80 -¤ 0.03 -9.8E-4
GRMN 8/26/17 ¤ 40.60 ¤ 40.82 ¤ 40.26 ¤ 40.42 1095500 ¤ 39.63 -¤ 0.18 -0.00443
GRMN 8/27/17 ¤ 39.98 ¤ 40.19 ¤ 39.50 ¤ 39.73 1015000 ¤ 38.95 -¤ 0.69 -0.01707
GRMN 8/28/17 ¤ 39.70 ¤ 39.90 ¤ 39.39 ¤ 39.51 944400 ¤ 38.73 -¤ 0.21 -0.00553
GRMN 8/29/17 ¤ 39.48 ¤ 42.41 ¤ 39.42 ¤ 41.23 3937700 ¤ 40.42 ¤ 1.72 0.04353
GRMN 8/30/17 ¤ 41.23 ¤ 41.27 ¤ 40.43 ¤ 40.77 1767200 ¤ 39.97 -¤ 0.45 -0.01115
GRMN 9/3/17 ¤ 41.38 ¤ 41.82 ¤ 41.08 ¤ 41.46 1810200 ¤ 40.65 ¤ 0.68 0.01692
GRMN 9/4/17 ¤ 41.53 ¤ 42.31 ¤ 41.34 ¤ 42.30 2333600 ¤ 41.47 ¤ 0.83 0.02026
GRMN 9/5/17 ¤ 42.27 ¤ 42.60 ¤ 42.00 ¤ 42.19 1392600 ¤ 41.36 -¤ 0.10 -0.0026
GRMN 9/6/17 ¤ 42.51 ¤ 42.51 ¤ 41.46 ¤ 41.77 2082000 ¤ 40.95 -¤ 0.41 -0.00995
GRMN 9/9/17 ¤ 41.98 ¤ 42.22 ¤ 41.80 ¤ 42.14 1667400 ¤ 41.31 ¤ 0.36 0.00885
GRMN 9/10/17 ¤ 42.32 ¤ 42.77 ¤ 42.30 ¤ 42.65 1568300 ¤ 41.81 ¤ 0.50 0.0121
GRMN 9/11/17 ¤ 42.71 ¤ 43.61 ¤ 42.67 ¤ 43.23 1876200 ¤ 42.38 ¤ 0.57 0.01359
GRMN 9/12/17 ¤ 42.82 ¤ 42.82 ¤ 42.11 ¤ 42.40 1347900 ¤ 42.00 -¤ 0.82 -0.01919
GRMN 9/13/17 ¤ 42.65 ¤ 42.74 ¤ 42.19 ¤ 42.70 1304500 ¤ 42.30 ¤ 0.30 0.00707
GRMN 9/16/17 ¤ 43.16 ¤ 43.29 ¤ 42.84 ¤ 43.12 953100 ¤ 42.72 ¤ 0.41 0.00983
GRMN 9/17/17 ¤ 43.25 ¤ 44.86 ¤ 43.19 ¤ 44.42 2453500 ¤ 44.01 ¤ 1.30 0.03014
GRMN 9/18/17 ¤ 44.47 ¤ 45.33 ¤ 44.33 ¤ 44.73 1593600 ¤ 44.31 ¤ 0.30 0.00697
GRMN 9/19/17 ¤ 44.73 ¤ 45.22 ¤ 44.45 ¤ 44.98 1584300 ¤ 44.56 ¤ 0.25 0.00558
GRMN 9/20/17 ¤ 45.02 ¤ 45.02 ¤ 43.51 ¤ 43.61 4374800 ¤ 43.20 -¤ 1.37 -0.03045
GRMN 9/23/17 ¤ 43.62 ¤ 43.83 ¤ 42.93 ¤ 43.55 1352500 ¤ 43.14 -¤ 0.06 -0.00137
GRMN 9/24/17 ¤ 43.63 ¤ 44.58 ¤ 43.01 ¤ 44.04 1610100 ¤ 43.63 ¤ 0.49 0.01125
GRMN 9/25/17 ¤ 44.24 ¤ 46.34 ¤ 44.01 ¤ 45.17 2710300 ¤ 44.75 ¤ 1.13 0.02565
GRMN 9/26/17 ¤ 45.29 ¤ 45.61 ¤ 44.70 ¤ 45.42 1404500 ¤ 45.00 ¤ 0.25 0.00553
GRMN 9/27/17 ¤ 45.18 ¤ 45.32 ¤ 44.83 ¤ 45.19 860900 ¤ 44.77 -¤ 0.23 -0.00506
GRMN 9/30/17 ¤ 44.77 ¤ 45.21 ¤ 44.52 ¤ 45.19 1407000 ¤ 44.77 ¤ 0.00 0.0
GRMN 10/1/17 ¤ 45.06 ¤ 46.33 ¤ 45.00 ¤ 46.31 1713800 ¤ 45.88 ¤ 1.12 0.02478
GRMN 10/2/17 ¤ 45.84 ¤ 47.25 ¤ 45.25 ¤ 47.20 2301700 ¤ 46.76 ¤ 0.89 0.01921
GRMN 10/3/17 ¤ 47.20 ¤ 47.27 ¤ 46.22 ¤ 47.07 2167000 ¤ 46.63 -¤ 0.13 -0.00275
GRMN 10/4/17 ¤ 47.13 ¤ 47.56 ¤ 46.75 ¤ 47.13 1328300 ¤ 46.69 ¤ 0.06 0.00127
GRMN 10/7/17 ¤ 46.91 ¤ 47.34 ¤ 46.29 ¤ 46.78 1136100 ¤ 46.34 -¤ 0.35 -0.00742
GRMN 10/8/17 ¤ 46.68 ¤ 47.03 ¤ 46.04 ¤ 46.07 1031900 ¤ 45.64 -¤ 0.71 -0.01517
GRMN 10/9/17 ¤ 46.43 ¤ 46.65 ¤ 45.88 ¤ 46.06 992200 ¤ 45.63 ¤ 0.00 -2.1E-4
GRMN 10/10/17 ¤ 46.46 ¤ 47.98 ¤ 46.40 ¤ 47.56 1442500 ¤ 47.12 ¤ 1.50 0.03256
GRMN 10/11/17 ¤ 47.30 ¤ 47.63 ¤ 47.10 ¤ 47.61 967500 ¤ 47.17 ¤ 0.04 0.00105
GRMN 10/14/17 ¤ 47.31 ¤ 47.71 ¤ 47.04 ¤ 47.66 523900 ¤ 47.22 ¤ 0.04 0.00105
GRMN 10/15/17 ¤ 47.38 ¤ 47.66 ¤ 46.82 ¤ 47.22 1047600 ¤ 46.78 -¤ 0.43 -0.00923
GRMN 10/16/17 ¤ 47.60 ¤ 50.00 ¤ 47.21 ¤ 48.71 1643400 ¤ 48.26 ¤ 1.49 0.03155
GRMN 10/17/17 ¤ 48.49 ¤ 48.90 ¤ 48.29 ¤ 48.54 882800 ¤ 48.09 -¤ 0.17 -0.00349
GRMN 10/18/17 ¤ 48.56 ¤ 48.93 ¤ 48.24 ¤ 48.86 997600 ¤ 48.40 ¤ 0.32 0.00659
GRMN 10/21/17 ¤ 48.90 ¤ 49.11 ¤ 48.86 ¤ 49.04 1124200 ¤ 48.58 ¤ 0.18 0.00368
GRMN 10/22/17 ¤ 49.13 ¤ 49.87 ¤ 48.95 ¤ 49.33 1336900 ¤ 48.87 ¤ 0.28 0.00591
GRMN 10/23/17 ¤ 48.85 ¤ 49.12 ¤ 48.53 ¤ 48.77 772200 ¤ 48.31 -¤ 0.55 -0.01135
GRMN 10/24/17 ¤ 48.77 ¤ 49.10 ¤ 48.65 ¤ 48.83 511100 ¤ 48.37 ¤ 0.05 0.00123
GRMN 10/25/17 ¤ 48.94 ¤ 49.00 ¤ 48.57 ¤ 48.90 767100 ¤ 48.44 ¤ 0.07 0.00143
GRMN 10/28/17 ¤ 48.82 ¤ 48.89 ¤ 47.56 ¤ 47.80 1408800 ¤ 47.35 -¤ 1.10 -0.02249
GRMN 10/29/17 ¤ 48.05 ¤ 48.35 ¤ 47.80 ¤ 48.07 1408800 ¤ 47.62 ¤ 0.27 0.00564
GRMN 10/30/17 ¤ 50.00 ¤ 50.39 ¤ 47.63 ¤ 48.27 2542200 ¤ 47.82 ¤ 0.20 0.00416
GRMN 10/31/17 ¤ 47.87 ¤ 47.87 ¤ 45.84 ¤ 46.75 2687100 ¤ 46.31 -¤ 1.52 -0.03148
GRMN 11/1/17 ¤ 46.82 ¤ 47.03 ¤ 46.10 ¤ 46.61 1451900 ¤ 46.17 -¤ 0.14 -0.00299
GRMN 11/4/17 ¤ 46.95 ¤ 48.02 ¤ 46.68 ¤ 47.91 1463600 ¤ 47.46 ¤ 1.30 0.02789
GRMN 11/5/17 ¤ 47.71 ¤ 48.10 ¤ 47.47 ¤ 47.99 1289500 ¤ 47.54 ¤ 0.08 0.00166
GRMN 11/6/17 ¤ 48.08 ¤ 48.09 ¤ 47.39 ¤ 47.95 874400 ¤ 47.50 -¤ 0.03 -8.3E-4
GRMN 11/7/17 ¤ 47.47 ¤ 47.77 ¤ 46.20 ¤ 46.35 1298400 ¤ 45.92 -¤ 1.60 -0.03336
GRMN 11/8/17 ¤ 46.59 ¤ 46.74 ¤ 46.10 ¤ 46.25 1621300 ¤ 45.82 -¤ 0.10 -0.00215
GRMN 11/11/17 ¤ 46.11 ¤ 46.20 ¤ 45.66 ¤ 45.90 1398000 ¤ 45.47 -¤ 0.35 -0.00756
GRMN 11/12/17 ¤ 45.90 ¤ 46.12 ¤ 45.61 ¤ 45.85 1424400 ¤ 45.42 -¤ 0.04 -0.00108
GRMN 11/13/17 ¤ 45.78 ¤ 46.00 ¤ 45.58 ¤ 45.89 1488900 ¤ 45.46 ¤ 0.03 8.7E-4
GRMN 11/14/17 ¤ 46.00 ¤ 46.47 ¤ 45.85 ¤ 46.33 1877900 ¤ 45.90 ¤ 0.43 0.00958
GRMN 11/15/17 ¤ 46.27 ¤ 47.77 ¤ 46.24 ¤ 47.77 2035800 ¤ 47.32 ¤ 1.44 0.03108
GRMN 11/18/17 ¤ 47.71 ¤ 47.98 ¤ 47.10 ¤ 47.23 703500 ¤ 46.79 -¤ 0.54 -0.0113
GRMN 11/19/17 ¤ 47.14 ¤ 47.82 ¤ 46.81 ¤ 47.70 1407000 ¤ 47.25 ¤ 0.47 0.00995
GRMN 11/20/17 ¤ 47.99 ¤ 48.49 ¤ 47.52 ¤ 47.86 811600 ¤ 47.41 ¤ 0.15 0.00335
GRMN 11/21/17 ¤ 48.08 ¤ 48.34 ¤ 47.87 ¤ 48.16 746800 ¤ 47.71 ¤ 0.29 0.00626
GRMN 11/22/17 ¤ 48.10 ¤ 48.25 ¤ 48.00 ¤ 48.08 746100 ¤ 47.63 -¤ 0.07 -0.00166
GRMN 11/25/17 ¤ 48.25 ¤ 48.46 ¤ 47.83 ¤ 48.34 937400 ¤ 47.89 ¤ 0.26 0.0054
GRMN 11/26/17 ¤ 47.88 ¤ 49.15 ¤ 47.73 ¤ 48.82 1369700 ¤ 48.36 ¤ 0.47 0.00992
GRMN 11/27/17 ¤ 49.08 ¤ 49.26 ¤ 48.48 ¤ 48.74 657800 ¤ 48.28 -¤ 0.07 -0.00163
GRMN 11/29/17 ¤ 48.76 ¤ 49.00 ¤ 48.40 ¤ 48.56 356100 ¤ 48.11 -¤ 0.18 -0.00369
GRMN 12/2/17 ¤ 48.59 ¤ 49.00 ¤ 48.19 ¤ 48.37 762700 ¤ 47.92 -¤ 0.19 -0.00391
GRMN 12/3/17 ¤ 48.10 ¤ 48.10 ¤ 47.29 ¤ 47.80 1270600 ¤ 47.35 -¤ 0.57 -0.01178
GRMN 12/4/17 ¤ 47.35 ¤ 47.76 ¤ 46.29 ¤ 47.16 1025600 ¤ 46.72 -¤ 0.64 -0.01338
GRMN 12/5/17 ¤ 47.08 ¤ 47.98 ¤ 47.08 ¤ 47.88 762000 ¤ 47.43 ¤ 0.72 0.01526
GRMN 12/6/17 ¤ 48.45 ¤ 48.88 ¤ 48.20 ¤ 48.83 634900 ¤ 48.37 ¤ 0.94 0.01984
GRMN 12/9/17 ¤ 48.75 ¤ 49.72 ¤ 48.02 ¤ 49.02 1259600 ¤ 48.56 ¤ 0.19 0.00389
GRMN 12/10/17 ¤ 49.00 ¤ 49.33 ¤ 48.80 ¤ 48.95 546700 ¤ 48.49 -¤ 0.07 -0.00142
GRMN 12/11/17 ¤ 48.84 ¤ 49.13 ¤ 48.14 ¤ 48.20 704000 ¤ 47.75 -¤ 0.75 -0.01532
GRMN 12/12/17 ¤ 47.74 ¤ 47.95 ¤ 47.06 ¤ 47.12 1539800 ¤ 47.12 -¤ 1.08 -0.0224
GRMN 12/13/17 ¤ 47.31 ¤ 47.70 ¤ 46.39 ¤ 46.58 1497300 ¤ 46.58 -¤ 0.53 -0.01146
GRMN 12/16/17 ¤ 46.68 ¤ 46.80 ¤ 46.36 ¤ 46.51 927400 ¤ 46.51 -¤ 0.07 -0.0015
GRMN 12/17/17 ¤ 46.38 ¤ 46.77 ¤ 46.25 ¤ 46.57 745600 ¤ 46.57 ¤ 0.06 0.00129
GRMN 12/18/17 ¤ 46.26 ¤ 46.26 ¤ 43.67 ¤ 45.80 2017500 ¤ 45.80 -¤ 0.77 -0.01653
GRMN 12/19/17 ¤ 45.77 ¤ 45.86 ¤ 45.34 ¤ 45.70 1066400 ¤ 45.70 -¤ 0.09 -0.00218
GRMN 12/20/17 ¤ 45.64 ¤ 46.23 ¤ 45.39 ¤ 46.03 1889800 ¤ 46.03 ¤ 0.32 0.00722
GRMN 12/23/17 ¤ 46.28 ¤ 46.36 ¤ 45.92 ¤ 46.14 987100 ¤ 46.14 ¤ 0.10 0.00238
GRMN 12/24/17 ¤ 46.10 ¤ 46.54 ¤ 46.00 ¤ 46.20 357100 ¤ 46.20 ¤ 0.06 0.0013
GRMN 12/26/17 ¤ 46.25 ¤ 46.53 ¤ 45.99 ¤ 46.10 508700 ¤ 46.10 -¤ 0.10 -0.00216
GRMN 12/27/17 ¤ 46.24 ¤ 47.01 ¤ 46.16 ¤ 46.67 1285800 ¤ 46.67 ¤ 0.57 0.01236
GRMN 12/30/17 ¤ 46.67 ¤ 46.89 ¤ 46.40 ¤ 46.66 1299700 ¤ 46.66 -¤ 0.01 -2.1E-4
GRMN 12/31/17 ¤ 46.61 ¤ 46.85 ¤ 46.15 ¤ 46.19 693200 ¤ 46.19 -¤ 0.46 -0.01007
GRMN 1/2/18 ¤ 45.75 ¤ 45.84 ¤ 44.56 ¤ 44.95 1830300 ¤ 44.95 -¤ 1.23 -0.02684
GRMN 1/3/18 ¤ 45.83 ¤ 46.70 ¤ 45.11 ¤ 46.58 2497400 ¤ 46.58 ¤ 1.63 0.03626
GRMN 1/6/18 ¤ 46.68 ¤ 47.38 ¤ 46.33 ¤ 46.41 1413400 ¤ 46.41 -¤ 0.17 -0.00364
GRMN 1/7/18 ¤ 46.41 ¤ 46.64 ¤ 45.59 ¤ 45.68 1008200 ¤ 45.68 -¤ 0.72 -0.01572
GRMN 1/8/18 ¤ 45.68 ¤ 45.89 ¤ 45.08 ¤ 45.40 1741300 ¤ 45.40 -¤ 0.28 -0.00612
GRMN 1/9/18 ¤ 45.65 ¤ 45.74 ¤ 44.42 ¤ 44.87 1079900 ¤ 44.87 -¤ 0.53 -0.01167
GRMN 1/10/18 ¤ 45.05 ¤ 45.26 ¤ 44.72 ¤ 45.05 837300 ¤ 45.05 ¤ 0.18 0.00401
GRMN 1/13/18 ¤ 46.11 ¤ 46.17 ¤ 45.08 ¤ 45.41 1222200 ¤ 45.41 ¤ 0.35 0.00799
GRMN 1/14/18 ¤ 45.41 ¤ 46.39 ¤ 45.19 ¤ 46.31 979100 ¤ 46.31 ¤ 0.90 0.01981
GRMN 1/15/18 ¤ 46.35 ¤ 47.31 ¤ 46.35 ¤ 47.07 1105900 ¤ 47.07 ¤ 0.75 0.01641
GRMN 1/16/18 ¤ 47.00 ¤ 47.22 ¤ 46.80 ¤ 46.95 617500 ¤ 46.95 -¤ 0.11 -0.00254
GRMN 1/17/18 ¤ 46.77 ¤ 47.16 ¤ 46.54 ¤ 46.66 977900 ¤ 46.66 -¤ 0.29 -0.00617
GRMN 1/21/18 ¤ 46.81 ¤ 47.27 ¤ 46.34 ¤ 46.57 733700 ¤ 46.57 -¤ 0.08 -0.00192
GRMN 1/22/18 ¤ 46.77 ¤ 47.00 ¤ 46.09 ¤ 46.65 542100 ¤ 46.65 ¤ 0.07 0.00171
GRMN 1/23/18 ¤ 46.25 ¤ 46.67 ¤ 45.87 ¤ 46.20 803800 ¤ 46.20 -¤ 0.44 -0.00964
GRMN 1/24/18 ¤ 45.80 ¤ 46.05 ¤ 45.12 ¤ 45.21 963100 ¤ 45.21 -¤ 0.99 -0.02142
GRMN 1/27/18 ¤ 45.20 ¤ 45.59 ¤ 44.84 ¤ 45.27 837000 ¤ 45.27 ¤ 0.06 0.00132
GRMN 1/28/18 ¤ 45.41 ¤ 45.82 ¤ 45.09 ¤ 45.65 644100 ¤ 45.65 ¤ 0.37 0.00839
GRMN 1/29/18 ¤ 44.92 ¤ 45.50 ¤ 44.75 ¤ 44.80 845800 ¤ 44.80 -¤ 0.85 -0.01861
GRMN 1/30/18 ¤ 45.12 ¤ 46.04 ¤ 44.84 ¤ 45.80 701800 ¤ 45.80 ¤ 1.00 0.02232
GRMN 1/31/18 ¤ 44.94 ¤ 45.75 ¤ 44.89 ¤ 45.05 898100 ¤ 45.05 -¤ 0.75 -0.01637
GRMN 2/3/18 ¤ 45.05 ¤ 45.18 ¤ 43.40 ¤ 43.63 1578200 ¤ 43.63 -¤ 1.41 -0.03152
GRMN 2/4/18 ¤ 43.82 ¤ 44.11 ¤ 43.42 ¤ 44.10 956000 ¤ 44.10 ¤ 0.46 0.01077
GRMN 2/5/18 ¤ 43.03 ¤ 44.21 ¤ 43.03 ¤ 44.04 934900 ¤ 44.04 -¤ 0.06 -0.00136
GRMN 2/6/18 ¤ 44.15 ¤ 45.50 ¤ 44.15 ¤ 45.13 802100 ¤ 45.13 ¤ 1.09 0.02475
GRMN 2/7/18 ¤ 45.36 ¤ 45.66 ¤ 44.87 ¤ 45.53 784300 ¤ 45.53 ¤ 0.39 0.00886
GRMN 2/10/18 ¤ 45.54 ¤ 45.67 ¤ 44.50 ¤ 44.52 1465600 ¤ 44.52 -¤ 1.01 -0.02218
GRMN 2/11/18 ¤ 44.41 ¤ 45.76 ¤ 44.29 ¤ 45.26 1345700 ¤ 45.26 ¤ 0.73 0.01662
GRMN 2/12/18 ¤ 45.48 ¤ 46.22 ¤ 45.30 ¤ 46.02 1057900 ¤ 46.02 ¤ 0.76 0.01679
GRMN 2/13/18 ¤ 45.80 ¤ 46.93 ¤ 45.80 ¤ 46.26 1274700 ¤ 46.26 ¤ 0.23 0.00521
GRMN 2/14/18 ¤ 46.00 ¤ 46.20 ¤ 45.55 ¤ 46.08 838300 ¤ 46.08 -¤ 0.18 -0.00389
GRMN 2/18/18 ¤ 45.92 ¤ 47.31 ¤ 45.33 ¤ 47.17 2114600 ¤ 47.17 ¤ 1.09 0.02365
GRMN 2/19/18 ¤ 52.34 ¤ 52.72 ¤ 49.46 ¤ 51.68 9413600 ¤ 51.68 ¤ 4.51 0.09561
GRMN 2/20/18 ¤ 50.99 ¤ 51.96 ¤ 50.28 ¤ 51.56 2861200 ¤ 51.56 -¤ 0.11 -0.00232
GRMN 2/21/18 ¤ 52.02 ¤ 52.33 ¤ 51.54 ¤ 51.97 2681900 ¤ 51.97 ¤ 0.40 0.00795
GRMN 2/24/18 ¤ 51.94 ¤ 52.80 ¤ 51.68 ¤ 51.70 2022900 ¤ 51.70 -¤ 0.26 -0.00519
GRMN 2/25/18 ¤ 51.74 ¤ 52.55 ¤ 51.70 ¤ 51.99 1322300 ¤ 51.99 ¤ 0.28 0.0056
GRMN 2/26/18 ¤ 51.91 ¤ 52.43 ¤ 51.90 ¤ 52.15 1167000 ¤ 52.15 ¤ 0.15 0.00307
GRMN 2/27/18 ¤ 51.97 ¤ 53.89 ¤ 51.85 ¤ 53.55 2885500 ¤ 53.55 ¤ 1.40 0.02684
GRMN 2/28/18 ¤ 53.44 ¤ 54.06 ¤ 52.96 ¤ 53.66 1379900 ¤ 53.66 ¤ 0.10 0.00205
GRMN 3/3/18 ¤ 52.51 ¤ 53.85 ¤ 52.50 ¤ 53.60 1382500 ¤ 53.60 -¤ 0.05 -0.00111
GRMN 3/4/18 ¤ 54.21 ¤ 55.00 ¤ 53.92 ¤ 54.98 2246500 ¤ 54.98 ¤ 1.38 0.02574
GRMN 3/5/18 ¤ 54.84 ¤ 55.03 ¤ 54.44 ¤ 54.50 1209000 ¤ 54.50 -¤ 0.47 -0.00873
GRMN 3/6/18 ¤ 54.56 ¤ 54.70 ¤ 53.78 ¤ 53.93 862100 ¤ 53.93 -¤ 0.57 -0.01045
GRMN 3/7/18 ¤ 54.35 ¤ 54.49 ¤ 53.47 ¤ 53.61 888300 ¤ 53.61 -¤ 0.32 -0.00593
GRMN 3/10/18 ¤ 53.59 ¤ 53.69 ¤ 52.83 ¤ 53.12 855200 ¤ 53.12 -¤ 0.49 -0.00914
GRMN 3/11/18 ¤ 53.10 ¤ 53.82 ¤ 53.04 ¤ 53.41 1523400 ¤ 53.41 ¤ 0.28 0.00545
KR 1/3/16 ¤ 24.48 ¤ 24.70 ¤ 24.40 ¤ 24.52 3799000 ¤ 23.49 ¤ 0.30 0.01238
KR 1/4/16 ¤ 24.54 ¤ 24.59 ¤ 24.25 ¤ 24.27 3479200 ¤ 23.25 -¤ 0.25 -0.01019
KR 1/5/16 ¤ 24.28 ¤ 24.34 ¤ 24.01 ¤ 24.29 4263400 ¤ 23.27 ¤ 0.01 8.2E-4
KR 1/6/16 ¤ 24.29 ¤ 24.35 ¤ 24.04 ¤ 24.19 3771100 ¤ 23.17 -¤ 0.09 -0.00411
KR 1/9/16 ¤ 24.21 ¤ 24.32 ¤ 24.11 ¤ 24.26 2939800 ¤ 23.24 ¤ 0.07 0.00289
KR 1/10/16 ¤ 24.43 ¤ 24.59 ¤ 24.28 ¤ 24.32 5261800 ¤ 23.30 ¤ 0.05 0.00247
KR 1/11/16 ¤ 24.18 ¤ 24.23 ¤ 23.92 ¤ 24.09 4386400 ¤ 23.08 -¤ 0.23 -0.00945
KR 1/12/16 ¤ 24.05 ¤ 24.15 ¤ 23.79 ¤ 23.98 4259100 ¤ 22.97 -¤ 0.10 -0.00456
KR 1/13/16 ¤ 23.98 ¤ 24.25 ¤ 23.90 ¤ 24.13 6229900 ¤ 23.12 ¤ 0.14 0.00625
KR 1/17/16 ¤ 24.37 ¤ 24.83 ¤ 24.30 ¤ 24.31 4538000 ¤ 23.29 ¤ 0.18 0.00745
KR 1/18/16 ¤ 24.11 ¤ 24.38 ¤ 24.02 ¤ 24.12 5042800 ¤ 23.11 -¤ 0.18 -0.00781
KR 1/19/16 ¤ 24.18 ¤ 24.21 ¤ 23.98 ¤ 24.06 5890900 ¤ 23.05 -¤ 0.06 -0.00248
KR 1/20/16 ¤ 24.02 ¤ 24.03 ¤ 23.72 ¤ 23.91 6389200 ¤ 22.91 -¤ 0.14 -0.00623
KR 1/23/16 ¤ 23.89 ¤ 24.20 ¤ 23.88 ¤ 24.13 5274800 ¤ 23.12 ¤ 0.21 0.0092
KR 1/24/16 ¤ 24.09 ¤ 24.41 ¤ 24.04 ¤ 24.34 2860400 ¤ 23.32 ¤ 0.21 0.0087
KR 1/25/16 ¤ 24.27 ¤ 24.75 ¤ 24.25 ¤ 24.65 4373600 ¤ 23.61 ¤ 0.30 0.01273
KR 1/26/16 ¤ 24.73 ¤ 24.81 ¤ 24.47 ¤ 24.57 3642700 ¤ 23.54 -¤ 0.07 -0.00324
KR 1/27/16 ¤ 24.55 ¤ 24.66 ¤ 24.25 ¤ 24.30 3644400 ¤ 23.28 -¤ 0.27 -0.01098
KR 1/30/16 ¤ 24.20 ¤ 24.22 ¤ 24.00 ¤ 24.09 3877600 ¤ 23.08 -¤ 0.21 -0.00864
KR 1/31/16 ¤ 24.09 ¤ 24.17 ¤ 23.70 ¤ 23.76 5514600 ¤ 22.76 -¤ 0.32 -0.01369
KR 2/1/16 ¤ 23.95 ¤ 24.03 ¤ 23.73 ¤ 23.83 5251000 ¤ 22.83 ¤ 0.06 0.00294
KR 2/2/16 ¤ 23.84 ¤ 24.09 ¤ 23.73 ¤ 23.97 5064600 ¤ 22.96 ¤ 0.14 0.00587
KR 2/3/16 ¤ 24.14 ¤ 24.17 ¤ 23.60 ¤ 23.92 9073000 ¤ 22.91 -¤ 0.04 -0.00208
KR 2/6/16 ¤ 23.96 ¤ 24.19 ¤ 23.83 ¤ 24.06 6754900 ¤ 23.05 ¤ 0.13 0.00585
KR 2/7/16 ¤ 23.96 ¤ 24.15 ¤ 23.65 ¤ 23.70 6831000 ¤ 22.70 -¤ 0.35 -0.01496
KR 2/8/16 ¤ 23.70 ¤ 23.91 ¤ 23.55 ¤ 23.64 7945800 ¤ 22.65 -¤ 0.05 -0.00253
KR 2/9/16 ¤ 23.68 ¤ 23.86 ¤ 23.57 ¤ 23.58 8087700 ¤ 22.59 -¤ 0.06 -0.00253
KR 2/10/16 ¤ 23.49 ¤ 23.76 ¤ 23.49 ¤ 23.63 5874400 ¤ 22.64 ¤ 0.05 0.00212
KR 2/13/16 ¤ 23.77 ¤ 23.78 ¤ 23.48 ¤ 23.54 5912600 ¤ 22.66 -¤ 0.08 -0.0038
KR 2/14/16 ¤ 23.71 ¤ 23.88 ¤ 23.52 ¤ 23.87 4543800 ¤ 22.98 ¤ 0.33 0.01401
KR 2/15/16 ¤ 23.85 ¤ 23.96 ¤ 23.70 ¤ 23.75 4225600 ¤ 22.86 -¤ 0.12 -0.00502
KR 2/16/16 ¤ 23.75 ¤ 23.89 ¤ 23.64 ¤ 23.88 2880500 ¤ 22.99 ¤ 0.12 0.00547
KR 2/17/16 ¤ 23.96 ¤ 24.11 ¤ 23.89 ¤ 23.92 4556000 ¤ 23.03 ¤ 0.04 0.00167
KR 2/21/16 ¤ 23.90 ¤ 24.00 ¤ 23.76 ¤ 23.82 3014600 ¤ 22.93 -¤ 0.10 -0.00418
KR 2/22/16 ¤ 23.66 ¤ 23.90 ¤ 23.54 ¤ 23.64 6033900 ¤ 22.76 -¤ 0.18 -0.00755
KR 2/23/16 ¤ 23.61 ¤ 23.68 ¤ 22.92 ¤ 22.98 11181400 ¤ 22.12 -¤ 0.66 -0.02791
KR 2/24/16 ¤ 23.40 ¤ 23.55 ¤ 23.11 ¤ 23.54 9284100 ¤ 22.66 ¤ 0.55 0.02436
KR 2/27/16 ¤ 23.45 ¤ 23.97 ¤ 23.33 ¤ 23.88 7497000 ¤ 22.99 ¤ 0.34 0.01444
KR 2/28/16 ¤ 23.85 ¤ 23.92 ¤ 23.76 ¤ 23.78 12339800 ¤ 22.89 -¤ 0.09 -0.00418
KR 2/29/16 ¤ 23.77 ¤ 23.99 ¤ 23.73 ¤ 23.79 8681600 ¤ 22.90 ¤ 0.00 4.2E-4
KR 3/1/16 ¤ 24.51 ¤ 24.78 ¤ 24.13 ¤ 24.44 13481100 ¤ 23.53 ¤ 0.65 0.02732
KR 3/2/16 ¤ 24.41 ¤ 24.57 ¤ 24.01 ¤ 24.08 7138000 ¤ 23.18 -¤ 0.36 -0.01472
KR 3/5/16 ¤ 23.91 ¤ 24.25 ¤ 23.67 ¤ 24.20 5398600 ¤ 23.30 ¤ 0.12 0.00498
KR 3/6/16 ¤ 24.09 ¤ 24.22 ¤ 23.97 ¤ 24.05 5631500 ¤ 23.15 -¤ 0.14 -0.00619
KR 3/7/16 ¤ 24.02 ¤ 24.11 ¤ 23.95 ¤ 24.07 4701500 ¤ 23.17 ¤ 0.01 8.3E-4
KR 3/8/16 ¤ 24.10 ¤ 24.37 ¤ 24.03 ¤ 24.34 4475900 ¤ 23.43 ¤ 0.27 0.01121
KR 3/9/16 ¤ 24.43 ¤ 24.47 ¤ 24.23 ¤ 24.32 3869100 ¤ 23.41 -¤ 0.01 -8.2E-4
KR 3/12/16 ¤ 24.39 ¤ 24.45 ¤ 24.25 ¤ 24.38 3542300 ¤ 23.47 ¤ 0.05 0.00246
KR 3/13/16 ¤ 24.43 ¤ 24.45 ¤ 24.08 ¤ 24.22 5469500 ¤ 23.32 -¤ 0.16 -0.00656
KR 3/14/16 ¤ 24.17 ¤ 24.34 ¤ 24.07 ¤ 24.34 4643900 ¤ 23.43 ¤ 0.12 0.00495
KR 3/15/16 ¤ 24.31 ¤ 24.41 ¤ 24.15 ¤ 24.41 3459100 ¤ 23.50 ¤ 0.07 0.00287
KR 3/16/16 ¤ 24.50 ¤ 24.50 ¤ 24.20 ¤ 24.37 9461900 ¤ 23.46 -¤ 0.03 -0.00163
KR 3/19/16 ¤ 24.32 ¤ 24.36 ¤ 24.10 ¤ 24.13 4382800 ¤ 23.23 -¤ 0.24 -0.00984
KR 3/20/16 ¤ 24.05 ¤ 24.17 ¤ 23.96 ¤ 24.10 3720200 ¤ 23.20 -¤ 0.02 -0.00124
KR 3/21/16 ¤ 24.10 ¤ 24.29 ¤ 24.04 ¤ 24.28 5340700 ¤ 23.37 ¤ 0.18 0.00746
KR 3/22/16 ¤ 24.15 ¤ 24.23 ¤ 23.96 ¤ 24.00 5719000 ¤ 23.10 -¤ 0.28 -0.01153
KR 3/23/16 ¤ 24.02 ¤ 24.55 ¤ 23.99 ¤ 24.44 13845200 ¤ 23.53 ¤ 0.44 0.01833
KR 3/26/16 ¤ 24.52 ¤ 24.52 ¤ 24.14 ¤ 24.21 7003100 ¤ 23.31 -¤ 0.23 -0.00941
KR 3/27/16 ¤ 24.29 ¤ 24.42 ¤ 24.17 ¤ 24.29 3478300 ¤ 23.38 ¤ 0.07 0.0033
KR 3/28/16 ¤ 24.28 ¤ 24.37 ¤ 24.13 ¤ 24.19 3688900 ¤ 23.29 -¤ 0.09 -0.00411
KR 3/29/16 ¤ 24.10 ¤ 24.29 ¤ 24.00 ¤ 24.22 5549000 ¤ 23.32 ¤ 0.02 0.00124
KR 3/30/16 ¤ 24.21 ¤ 24.31 ¤ 24.11 ¤ 24.23 5618900 ¤ 23.33 ¤ 0.01 4.1E-4
KR 4/2/16 ¤ 24.17 ¤ 24.46 ¤ 24.11 ¤ 24.39 5796600 ¤ 23.48 ¤ 0.16 0.0066
KR 4/3/16 ¤ 24.41 ¤ 24.44 ¤ 23.72 ¤ 23.73 8860800 ¤ 22.84 -¤ 0.66 -0.02706
KR 4/4/16 ¤ 23.71 ¤ 23.85 ¤ 23.53 ¤ 23.54 7141200 ¤ 22.66 -¤ 0.19 -0.008
KR 4/5/16 ¤ 23.62 ¤ 23.85 ¤ 23.52 ¤ 23.84 6160200 ¤ 22.95 ¤ 0.30 0.01274
KR 4/9/16 ¤ 23.51 ¤ 23.67 ¤ 23.40 ¤ 23.50 4833400 ¤ 22.62 -¤ 0.34 -0.01426
KR 4/10/16 ¤ 23.62 ¤ 23.83 ¤ 23.20 ¤ 23.27 5788800 ¤ 22.40 -¤ 0.23 -0.00978
KR 4/11/16 ¤ 23.40 ¤ 23.57 ¤ 23.32 ¤ 23.46 4185300 ¤ 22.58 ¤ 0.19 0.00816
KR 4/12/16 ¤ 23.44 ¤ 23.65 ¤ 23.34 ¤ 23.62 4632000 ¤ 22.74 ¤ 0.16 0.00682
KR 4/13/16 ¤ 23.58 ¤ 23.74 ¤ 23.48 ¤ 23.51 4140800 ¤ 22.63 -¤ 0.10 -0.00465
KR 4/16/16 ¤ 23.65 ¤ 23.73 ¤ 23.41 ¤ 23.57 3640800 ¤ 22.69 ¤ 0.05 0.00255
KR 4/17/16 ¤ 23.55 ¤ 23.87 ¤ 23.55 ¤ 23.69 4496200 ¤ 22.81 ¤ 0.12 0.00509
KR 4/18/16 ¤ 23.53 ¤ 23.74 ¤ 23.44 ¤ 23.49 4266000 ¤ 22.61 -¤ 0.20 -0.00844
KR 4/19/16 ¤ 23.56 ¤ 23.58 ¤ 23.16 ¤ 23.21 5976400 ¤ 22.34 -¤ 0.27 -0.01191
KR 4/20/16 ¤ 23.26 ¤ 23.35 ¤ 23.13 ¤ 23.25 5899700 ¤ 22.38 ¤ 0.03 0.00172
KR 4/23/16 ¤ 23.16 ¤ 23.37 ¤ 23.00 ¤ 23.25 3998400 ¤ 22.38 ¤ 0.00 0.0
KR 4/24/16 ¤ 23.21 ¤ 23.38 ¤ 23.17 ¤ 23.31 4390900 ¤ 22.44 ¤ 0.05 0.00258
KR 4/25/16 ¤ 23.39 ¤ 23.44 ¤ 23.09 ¤ 23.19 2939900 ¤ 22.32 -¤ 0.11 -0.00514
KR 4/26/16 ¤ 23.20 ¤ 23.41 ¤ 23.01 ¤ 23.29 3991300 ¤ 22.42 ¤ 0.09 0.00431
KR 4/27/16 ¤ 23.39 ¤ 23.42 ¤ 23.16 ¤ 23.35 3308400 ¤ 22.48 ¤ 0.06 0.00257
KR 4/30/16 ¤ 23.27 ¤ 23.36 ¤ 23.15 ¤ 23.27 4314600 ¤ 22.40 -¤ 0.08 -0.00342
KR 5/1/16 ¤ 23.27 ¤ 23.62 ¤ 23.22 ¤ 23.42 3330000 ¤ 22.55 ¤ 0.15 0.00644
KR 5/2/16 ¤ 23.28 ¤ 23.40 ¤ 23.23 ¤ 23.34 2842200 ¤ 22.47 -¤ 0.08 -0.00341
KR 5/3/16 ¤ 23.37 ¤ 23.49 ¤ 23.19 ¤ 23.25 3484200 ¤ 22.38 -¤ 0.08 -0.00385
KR 5/4/16 ¤ 23.23 ¤ 23.32 ¤ 23.07 ¤ 23.12 3448300 ¤ 22.26 -¤ 0.12 -0.00559
KR 5/7/16 ¤ 23.11 ¤ 23.16 ¤ 22.97 ¤ 23.01 3417400 ¤ 22.15 -¤ 0.10 -0.00475
KR 5/8/16 ¤ 22.94 ¤ 23.01 ¤ 22.79 ¤ 22.91 3715300 ¤ 22.05 -¤ 0.10 -0.00434
KR 5/9/16 ¤ 22.78 ¤ 23.05 ¤ 22.62 ¤ 22.80 3867200 ¤ 21.95 -¤ 0.10 -0.0048
KR 5/10/16 ¤ 22.89 ¤ 23.13 ¤ 22.84 ¤ 23.08 4264900 ¤ 22.22 ¤ 0.27 0.01228
KR 5/11/16 ¤ 22.85 ¤ 23.15 ¤ 22.70 ¤ 22.97 4452900 ¤ 22.22 -¤ 0.10 -0.00476
KR 5/14/16 ¤ 22.67 ¤ 22.72 ¤ 22.40 ¤ 22.52 5346400 ¤ 21.79 -¤ 0.44 -0.01959
KR 5/15/16 ¤ 22.42 ¤ 22.50 ¤ 22.12 ¤ 22.16 5079800 ¤ 21.44 -¤ 0.35 -0.01598
KR 5/16/16 ¤ 22.25 ¤ 22.55 ¤ 22.18 ¤ 22.22 4564700 ¤ 21.50 ¤ 0.05 0.0027
KR 5/17/16 ¤ 22.20 ¤ 22.24 ¤ 21.93 ¤ 21.93 3790400 ¤ 21.22 -¤ 0.28 -0.01305
KR 5/18/16 ¤ 21.90 ¤ 22.07 ¤ 21.76 ¤ 21.81 5094500 ¤ 21.10 -¤ 0.12 -0.00547
KR 5/21/16 ¤ 21.94 ¤ 22.15 ¤ 21.85 ¤ 22.09 3542800 ¤ 21.37 ¤ 0.28 0.01283
KR 5/22/16 ¤ 22.16 ¤ 22.37 ¤ 22.05 ¤ 22.32 4943300 ¤ 21.59 ¤ 0.23 0.01041
KR 5/23/16 ¤ 22.21 ¤ 22.31 ¤ 21.86 ¤ 22.16 5652200 ¤ 21.44 -¤ 0.16 -0.00716
KR 5/24/16 ¤ 22.16 ¤ 22.30 ¤ 21.99 ¤ 22.15 4951900 ¤ 21.43 -¤ 0.01 -4.5E-4
KR 5/25/16 ¤ 22.12 ¤ 22.47 ¤ 22.12 ¤ 22.41 3347400 ¤ 21.68 ¤ 0.26 0.01173
KR 5/29/16 ¤ 22.48 ¤ 22.61 ¤ 22.40 ¤ 22.55 4058700 ¤ 21.82 ¤ 0.14 0.00624
KR 5/30/16 ¤ 22.42 ¤ 22.55 ¤ 22.20 ¤ 22.35 6772100 ¤ 21.62 -¤ 0.19 -0.00886
KR 5/31/16 ¤ 22.30 ¤ 22.38 ¤ 21.97 ¤ 22.01 6589100 ¤ 21.29 -¤ 0.34 -0.01521
KR 6/1/16 ¤ 21.93 ¤ 21.97 ¤ 21.63 ¤ 21.64 5260600 ¤ 20.94 -¤ 0.37 -0.01681
KR 6/4/16 ¤ 21.60 ¤ 21.91 ¤ 21.56 ¤ 21.91 6266100 ¤ 21.20 ¤ 0.27 0.01247
KR 6/5/16 ¤ 21.78 ¤ 21.99 ¤ 21.78 ¤ 21.86 5746300 ¤ 21.15 -¤ 0.05 -0.00228
KR 6/6/16 ¤ 21.91 ¤ 22.03 ¤ 21.84 ¤ 21.95 6439100 ¤ 21.24 ¤ 0.08 0.00411
KR 6/7/16 ¤ 22.12 ¤ 22.19 ¤ 21.74 ¤ 21.74 7346100 ¤ 21.03 -¤ 0.21 -0.00956
KR 6/8/16 ¤ 21.72 ¤ 21.76 ¤ 21.55 ¤ 21.57 8830400 ¤ 20.87 -¤ 0.16 -0.00781
KR 6/11/16 ¤ 21.85 ¤ 21.85 ¤ 21.29 ¤ 21.35 9884900 ¤ 20.66 -¤ 0.21 -0.01019
KR 6/12/16 ¤ 21.32 ¤ 21.58 ¤ 21.32 ¤ 21.50 8215700 ¤ 20.80 ¤ 0.14 0.00702
KR 6/13/16 ¤ 21.47 ¤ 21.54 ¤ 21.18 ¤ 21.29 14192300 ¤ 20.60 -¤ 0.21 -0.00976
KR 6/14/16 ¤ 22.12 ¤ 22.61 ¤ 21.83 ¤ 22.58 17605900 ¤ 21.85 ¤ 1.29 0.06059
KR 6/15/16 ¤ 22.78 ¤ 22.93 ¤ 22.60 ¤ 22.81 8475400 ¤ 22.07 ¤ 0.23 0.01018
KR 6/18/16 ¤ 22.81 ¤ 22.86 ¤ 22.54 ¤ 22.81 6225800 ¤ 22.07 ¤ 0.00 0.0
KR 6/19/16 ¤ 22.86 ¤ 22.92 ¤ 22.65 ¤ 22.71 6718700 ¤ 21.97 -¤ 0.09 -0.00438
KR 6/20/16 ¤ 22.76 ¤ 23.09 ¤ 22.69 ¤ 23.03 6277700 ¤ 22.28 ¤ 0.32 0.01409
KR 6/21/16 ¤ 23.12 ¤ 23.19 ¤ 22.93 ¤ 23.04 6573700 ¤ 22.29 ¤ 0.00 4.3E-4
KR 6/22/16 ¤ 23.04 ¤ 23.15 ¤ 22.78 ¤ 22.89 13191900 ¤ 22.15 -¤ 0.14 -0.00651
KR 6/25/16 ¤ 22.67 ¤ 22.83 ¤ 22.47 ¤ 22.69 6186400 ¤ 21.95 -¤ 0.19 -0.00873
KR 6/26/16 ¤ 22.70 ¤ 22.73 ¤ 22.43 ¤ 22.54 6540800 ¤ 21.81 -¤ 0.15 -0.00661
KR 6/27/16 ¤ 22.61 ¤ 22.86 ¤ 22.53 ¤ 22.79 4366400 ¤ 22.05 ¤ 0.25 0.01109
KR 6/28/16 ¤ 22.68 ¤ 22.95 ¤ 22.52 ¤ 22.92 5245300 ¤ 22.17 ¤ 0.13 0.0057
KR 6/29/16 ¤ 23.16 ¤ 23.22 ¤ 23.03 ¤ 23.19 5622000 ¤ 22.44 ¤ 0.27 0.01178
KR 7/2/16 ¤ 23.10 ¤ 23.18 ¤ 22.60 ¤ 22.81 7357900 ¤ 22.07 -¤ 0.38 -0.01638
KR 7/3/16 ¤ 22.76 ¤ 22.97 ¤ 22.76 ¤ 22.91 3275100 ¤ 22.17 ¤ 0.10 0.00438
KR 7/5/16 ¤ 22.89 ¤ 22.91 ¤ 22.60 ¤ 22.62 7162500 ¤ 21.88 -¤ 0.28 -0.01265
KR 7/6/16 ¤ 22.51 ¤ 22.83 ¤ 22.51 ¤ 22.80 5956800 ¤ 22.06 ¤ 0.18 0.00795
KR 7/9/16 ¤ 22.75 ¤ 22.86 ¤ 22.32 ¤ 22.45 6671000 ¤ 21.72 -¤ 0.35 -0.01535
KR 7/10/16 ¤ 22.54 ¤ 22.76 ¤ 22.46 ¤ 22.58 8791600 ¤ 21.85 ¤ 0.12 0.00579
KR 7/11/16 ¤ 22.58 ¤ 22.93 ¤ 22.58 ¤ 22.81 6632000 ¤ 22.07 ¤ 0.23 0.01018
KR 7/12/16 ¤ 21.84 ¤ 22.25 ¤ 21.34 ¤ 21.96 16683600 ¤ 21.25 -¤ 0.84 -0.03726
KR 7/13/16 ¤ 21.93 ¤ 22.36 ¤ 21.93 ¤ 22.12 7457200 ¤ 21.40 ¤ 0.16 0.00728
KR 7/16/16 ¤ 22.09 ¤ 22.24 ¤ 21.87 ¤ 21.92 4964400 ¤ 21.21 -¤ 0.19 -0.00904
KR 7/17/16 ¤ 21.97 ¤ 22.15 ¤ 21.69 ¤ 21.96 5836900 ¤ 21.25 ¤ 0.03 0.00182
KR 7/18/16 ¤ 21.90 ¤ 22.10 ¤ 21.90 ¤ 21.98 6336900 ¤ 21.27 ¤ 0.01 9.1E-4
KR 7/19/16 ¤ 22.08 ¤ 22.15 ¤ 21.52 ¤ 21.59 10033300 ¤ 20.89 -¤ 0.39 -0.01774
KR 7/20/16 ¤ 21.50 ¤ 21.61 ¤ 21.40 ¤ 21.47 5786400 ¤ 20.77 -¤ 0.12 -0.00555
KR 7/23/16 ¤ 21.24 ¤ 21.46 ¤ 21.24 ¤ 21.27 5306800 ¤ 20.58 -¤ 0.19 -0.00931
KR 7/24/16 ¤ 21.24 ¤ 21.40 ¤ 20.98 ¤ 21.11 6845500 ¤ 20.42 -¤ 0.16 -0.00752
KR 7/25/16 ¤ 21.16 ¤ 21.33 ¤ 21.08 ¤ 21.25 6040500 ¤ 20.56 ¤ 0.14 0.00663
KR 7/26/16 ¤ 21.38 ¤ 21.68 ¤ 21.35 ¤ 21.53 6228900 ¤ 20.83 ¤ 0.28 0.01317
KR 7/27/16 ¤ 21.57 ¤ 21.99 ¤ 21.49 ¤ 21.87 6896200 ¤ 21.16 ¤ 0.34 0.01579
KR 7/30/16 ¤ 21.82 ¤ 22.02 ¤ 21.72 ¤ 21.93 4785100 ¤ 21.22 ¤ 0.05 0.00274
KR 7/31/16 ¤ 21.89 ¤ 22.24 ¤ 21.86 ¤ 22.17 5321300 ¤ 21.45 ¤ 0.24 0.01094
KR 8/1/16 ¤ 22.21 ¤ 22.32 ¤ 22.06 ¤ 22.20 4571400 ¤ 21.48 ¤ 0.02 0.00135
KR 8/2/16 ¤ 22.11 ¤ 22.18 ¤ 21.79 ¤ 21.88 5814600 ¤ 21.17 -¤ 0.32 -0.01441
KR 8/3/16 ¤ 22.10 ¤ 22.32 ¤ 22.00 ¤ 22.20 4153200 ¤ 21.48 ¤ 0.32 0.01462
KR 8/6/16 ¤ 22.27 ¤ 22.52 ¤ 22.26 ¤ 22.46 4872600 ¤ 21.73 ¤ 0.26 0.01171
KR 8/7/16 ¤ 22.55 ¤ 22.59 ¤ 22.45 ¤ 22.48 3528100 ¤ 21.75 ¤ 0.01 8.9E-4
KR 8/8/16 ¤ 22.46 ¤ 22.76 ¤ 22.39 ¤ 22.71 4435800 ¤ 21.97 ¤ 0.23 0.01023
KR 8/9/16 ¤ 22.72 ¤ 22.72 ¤ 22.45 ¤ 22.51 4166300 ¤ 21.78 -¤ 0.19 -0.0088
KR 8/10/16 ¤ 22.49 ¤ 22.65 ¤ 22.25 ¤ 22.50 4942700 ¤ 21.77 -¤ 0.01 -4.4E-4
KR 8/13/16 ¤ 22.46 ¤ 22.49 ¤ 22.20 ¤ 22.44 4096800 ¤ 21.82 -¤ 0.05 -0.00266
KR 8/14/16 ¤ 22.48 ¤ 22.48 ¤ 22.25 ¤ 22.35 4792900 ¤ 21.73 -¤ 0.08 -0.00401
KR 8/15/16 ¤ 22.12 ¤ 22.21 ¤ 21.95 ¤ 22.09 6306500 ¤ 21.48 -¤ 0.26 -0.01163
KR 8/16/16 ¤ 22.04 ¤ 22.22 ¤ 21.95 ¤ 22.13 4087700 ¤ 21.52 ¤ 0.03 0.00181
KR 8/17/16 ¤ 22.19 ¤ 22.19 ¤ 21.98 ¤ 22.03 4582300 ¤ 21.42 -¤ 0.09 -0.00451
KR 8/20/16 ¤ 22.10 ¤ 22.17 ¤ 21.98 ¤ 22.13 3292600 ¤ 21.52 ¤ 0.09 0.00453
KR 8/21/16 ¤ 22.11 ¤ 22.29 ¤ 22.01 ¤ 22.01 4570800 ¤ 21.40 -¤ 0.11 -0.00542
KR 8/22/16 ¤ 22.02 ¤ 22.12 ¤ 21.85 ¤ 21.96 3882400 ¤ 21.36 -¤ 0.05 -0.00227
KR 8/23/16 ¤ 21.88 ¤ 21.92 ¤ 21.68 ¤ 21.69 3534800 ¤ 21.09 -¤ 0.27 -0.01229
KR 8/24/16 ¤ 21.65 ¤ 21.84 ¤ 21.57 ¤ 21.81 4533500 ¤ 21.21 ¤ 0.11 0.00553
KR 8/27/16 ¤ 21.80 ¤ 22.12 ¤ 21.73 ¤ 22.00 3739000 ¤ 21.39 ¤ 0.19 0.00871
KR 8/28/16 ¤ 21.95 ¤ 22.24 ¤ 21.95 ¤ 22.20 3735400 ¤ 21.59 ¤ 0.19 0.00909
KR 8/29/16 ¤ 22.26 ¤ 22.36 ¤ 22.14 ¤ 22.15 4437500 ¤ 21.54 -¤ 0.05 -0.00225
KR 8/30/16 ¤ 22.14 ¤ 22.28 ¤ 22.03 ¤ 22.20 3490800 ¤ 21.59 ¤ 0.05 0.00225
KR 8/31/16 ¤ 22.30 ¤ 22.45 ¤ 22.25 ¤ 22.28 4326400 ¤ 21.67 ¤ 0.08 0.0036
KR 9/4/16 ¤ 22.26 ¤ 22.43 ¤ 22.05 ¤ 22.34 5865900 ¤ 21.72 ¤ 0.05 0.00269
KR 9/5/16 ¤ 22.39 ¤ 22.78 ¤ 22.37 ¤ 22.56 10605100 ¤ 21.94 ¤ 0.21 0.00984
KR 9/6/16 ¤ 22.63 ¤ 23.19 ¤ 22.45 ¤ 23.10 11274000 ¤ 22.46 ¤ 0.54 0.02393
KR 9/7/16 ¤ 23.22 ¤ 23.23 ¤ 22.26 ¤ 22.73 14699000 ¤ 22.10 -¤ 0.37 -0.01601
KR 9/10/16 ¤ 22.79 ¤ 23.07 ¤ 22.75 ¤ 23.05 7138300 ¤ 22.42 ¤ 0.32 0.01407
KR 9/11/16 ¤ 22.98 ¤ 23.40 ¤ 22.90 ¤ 23.40 7083600 ¤ 22.76 ¤ 0.34 0.01518
KR 9/12/16 ¤ 23.41 ¤ 23.97 ¤ 23.37 ¤ 23.92 10976100 ¤ 23.26 ¤ 0.52 0.02222
KR 9/13/16 ¤ 23.87 ¤ 24.03 ¤ 23.60 ¤ 23.88 10081600 ¤ 23.22 -¤ 0.04 -0.00167
KR 9/14/16 ¤ 23.88 ¤ 23.96 ¤ 23.71 ¤ 23.80 8139700 ¤ 23.14 -¤ 0.07 -0.00335
KR 9/17/16 ¤ 23.74 ¤ 23.86 ¤ 23.69 ¤ 23.81 6809600 ¤ 23.15 ¤ 0.00 4.2E-4
KR 9/18/16 ¤ 23.65 ¤ 23.83 ¤ 23.41 ¤ 23.63 5596100 ¤ 22.98 -¤ 0.18 -0.00755
KR 9/19/16 ¤ 23.74 ¤ 24.04 ¤ 23.69 ¤ 23.99 7116200 ¤ 23.33 ¤ 0.35 0.01523
KR 9/20/16 ¤ 23.91 ¤ 24.02 ¤ 23.85 ¤ 23.90 4967600 ¤ 23.24 -¤ 0.08 -0.00375
KR 9/21/16 ¤ 23.95 ¤ 23.98 ¤ 23.66 ¤ 23.68 7255900 ¤ 23.03 -¤ 0.21 -0.0092
KR 9/24/16 ¤ 23.67 ¤ 23.79 ¤ 23.65 ¤ 23.68 4983900 ¤ 23.03 ¤ 0.00 0.0
KR 9/25/16 ¤ 23.76 ¤ 23.94 ¤ 23.47 ¤ 23.47 6358800 ¤ 22.82 -¤ 0.21 -0.00886
KR 9/26/16 ¤ 23.48 ¤ 23.66 ¤ 23.41 ¤ 23.52 6124700 ¤ 22.87 ¤ 0.05 0.00213
KR 9/27/16 ¤ 23.59 ¤ 23.67 ¤ 23.44 ¤ 23.58 3031400 ¤ 22.93 ¤ 0.05 0.00255
KR 9/28/16 ¤ 23.50 ¤ 23.63 ¤ 23.45 ¤ 23.54 5377600 ¤ 22.89 -¤ 0.03 -0.00169
KR 10/1/16 ¤ 23.52 ¤ 23.93 ¤ 23.49 ¤ 23.78 6002300 ¤ 23.13 ¤ 0.24 0.01019
KR 10/2/16 ¤ 23.77 ¤ 23.82 ¤ 23.59 ¤ 23.69 4744800 ¤ 23.04 -¤ 0.08 -0.00378
KR 10/3/16 ¤ 23.69 ¤ 23.87 ¤ 23.58 ¤ 23.79 5379000 ¤ 23.13 ¤ 0.09 0.00422
KR 10/4/16 ¤ 23.81 ¤ 23.93 ¤ 23.68 ¤ 23.69 5599900 ¤ 23.04 -¤ 0.09 -0.0042
KR 10/5/16 ¤ 23.75 ¤ 23.92 ¤ 23.65 ¤ 23.77 3929900 ¤ 23.12 ¤ 0.07 0.00337
KR 10/8/16 ¤ 23.73 ¤ 23.95 ¤ 23.69 ¤ 23.82 3357600 ¤ 23.16 ¤ 0.05 0.0021
KR 10/9/16 ¤ 23.83 ¤ 23.98 ¤ 23.48 ¤ 23.54 5008500 ¤ 22.89 -¤ 0.28 -0.01175
KR 10/10/16 ¤ 23.55 ¤ 23.70 ¤ 23.24 ¤ 23.30 6075100 ¤ 22.66 -¤ 0.23 -0.01019
KR 10/11/16 ¤ 23.31 ¤ 23.51 ¤ 23.09 ¤ 23.32 5134100 ¤ 22.68 ¤ 0.01 8.5E-4
KR 10/12/16 ¤ 23.40 ¤ 23.49 ¤ 23.24 ¤ 23.31 3293500 ¤ 22.67 -¤ 0.01 -4.2E-4
KR 10/15/16 ¤ 23.34 ¤ 23.47 ¤ 23.13 ¤ 23.43 3445300 ¤ 22.78 ¤ 0.12 0.00514
KR 10/16/16 ¤ 23.77 ¤ 24.84 ¤ 23.73 ¤ 24.43 14027300 ¤ 23.76 ¤ 1.00 0.04268
KR 10/17/16 ¤ 24.52 ¤ 25.25 ¤ 24.46 ¤ 25.01 11202500 ¤ 24.32 ¤ 0.58 0.02374
KR 10/18/16 ¤ 25.00 ¤ 25.23 ¤ 24.93 ¤ 25.20 6166600 ¤ 24.51 ¤ 0.18 0.00759
KR 10/19/16 ¤ 25.14 ¤ 25.32 ¤ 25.01 ¤ 25.13 9012100 ¤ 24.44 -¤ 0.07 -0.00277
KR 10/22/16 ¤ 25.19 ¤ 25.36 ¤ 25.04 ¤ 25.35 5861100 ¤ 24.65 ¤ 0.22 0.00875
KR 10/23/16 ¤ 25.08 ¤ 25.22 ¤ 25.00 ¤ 25.12 4780800 ¤ 24.43 -¤ 0.23 -0.00907
KR 10/24/16 ¤ 25.17 ¤ 25.25 ¤ 24.93 ¤ 25.01 4327900 ¤ 24.32 -¤ 0.10 -0.00437
KR 10/25/16 ¤ 25.16 ¤ 25.36 ¤ 25.08 ¤ 25.36 3940500 ¤ 24.66 ¤ 0.34 0.01399
KR 10/26/16 ¤ 25.41 ¤ 25.41 ¤ 25.12 ¤ 25.18 3881700 ¤ 24.49 -¤ 0.18 -0.00709
KR 10/31/16 ¤ 25.24 ¤ 25.44 ¤ 25.18 ¤ 25.22 5122300 ¤ 24.53 ¤ 0.03 0.00158
KR 11/1/16 ¤ 25.20 ¤ 25.31 ¤ 24.97 ¤ 25.00 5726000 ¤ 24.31 -¤ 0.21 -0.00872
KR 11/2/16 ¤ 25.12 ¤ 25.19 ¤ 24.90 ¤ 24.93 5037000 ¤ 24.24 -¤ 0.07 -0.0028
KR 11/5/16 ¤ 24.84 ¤ 24.97 ¤ 24.76 ¤ 24.93 3745700 ¤ 24.24 ¤ 0.00 0.0
KR 11/6/16 ¤ 24.98 ¤ 25.23 ¤ 24.92 ¤ 25.11 2696800 ¤ 24.42 ¤ 0.18 0.00722
KR 11/7/16 ¤ 25.00 ¤ 25.00 ¤ 24.55 ¤ 24.64 4422200 ¤ 23.96 -¤ 0.46 -0.01871
KR 11/8/16 ¤ 24.64 ¤ 24.75 ¤ 24.52 ¤ 24.54 4282400 ¤ 23.86 -¤ 0.10 -0.00405
KR 11/9/16 ¤ 24.46 ¤ 24.88 ¤ 24.45 ¤ 24.70 4361900 ¤ 24.02 ¤ 0.16 0.00651
KR 11/12/16 ¤ 24.67 ¤ 24.97 ¤ 24.62 ¤ 24.91 5518500 ¤ 24.22 ¤ 0.21 0.0085
KR 11/13/16 ¤ 24.57 ¤ 24.99 ¤ 24.57 ¤ 24.77 5819900 ¤ 24.23 -¤ 0.14 -0.00562
KR 11/14/16 ¤ 24.76 ¤ 24.84 ¤ 24.42 ¤ 24.47 4775000 ¤ 23.94 -¤ 0.30 -0.01211
KR 11/15/16 ¤ 24.45 ¤ 24.59 ¤ 24.29 ¤ 24.38 3407000 ¤ 23.85 -¤ 0.08 -0.00367
KR 11/16/16 ¤ 24.37 ¤ 24.57 ¤ 24.19 ¤ 24.52 4995800 ¤ 23.99 ¤ 0.14 0.00574
KR 11/19/16 ¤ 24.70 ¤ 24.72 ¤ 24.50 ¤ 24.63 3122500 ¤ 24.10 ¤ 0.10 0.00448
KR 11/20/16 ¤ 24.56 ¤ 24.65 ¤ 24.41 ¤ 24.54 3159600 ¤ 24.01 -¤ 0.08 -0.00365
KR 11/21/16 ¤ 24.62 ¤ 24.67 ¤ 24.51 ¤ 24.65 2162000 ¤ 24.12 ¤ 0.10 0.00448
KR 11/23/16 ¤ 24.58 ¤ 24.99 ¤ 24.56 ¤ 24.98 1283900 ¤ 24.44 ¤ 0.33 0.01338
KR 11/26/16 ¤ 24.86 ¤ 24.90 ¤ 24.53 ¤ 24.61 3781300 ¤ 24.08 -¤ 0.37 -0.01481
KR 11/27/16 ¤ 24.61 ¤ 24.98 ¤ 24.50 ¤ 24.86 4843500 ¤ 24.32 ¤ 0.25 0.01015
KR 11/28/16 ¤ 24.66 ¤ 25.06 ¤ 24.52 ¤ 25.06 6721400 ¤ 24.52 ¤ 0.19 0.00804
KR 11/29/16 ¤ 26.06 ¤ 26.40 ¤ 25.76 ¤ 26.25 13459100 ¤ 25.68 ¤ 1.19 0.04748
KR 11/30/16 ¤ 26.02 ¤ 26.29 ¤ 25.85 ¤ 26.24 8770500 ¤ 25.67 -¤ 0.01 -3.8E-4
KR 12/3/16 ¤ 26.33 ¤ 26.89 ¤ 26.29 ¤ 26.78 7667000 ¤ 26.20 ¤ 0.54 0.02057
KR 12/4/16 ¤ 26.72 ¤ 26.88 ¤ 26.55 ¤ 26.87 7094500 ¤ 26.29 ¤ 0.08 0.00336
KR 12/5/16 ¤ 26.79 ¤ 26.83 ¤ 26.56 ¤ 26.71 4934500 ¤ 26.13 -¤ 0.16 -0.00595
KR 12/6/16 ¤ 26.80 ¤ 27.11 ¤ 26.72 ¤ 26.90 6061800 ¤ 26.32 ¤ 0.18 0.00711
KR 12/7/16 ¤ 26.92 ¤ 27.00 ¤ 26.67 ¤ 26.81 3649500 ¤ 26.23 -¤ 0.08 -0.00334
KR 12/10/16 ¤ 26.75 ¤ 26.84 ¤ 26.64 ¤ 26.65 3616700 ¤ 26.07 -¤ 0.16 -0.00596
KR 12/11/16 ¤ 26.68 ¤ 26.89 ¤ 26.57 ¤ 26.60 6375900 ¤ 26.02 -¤ 0.04 -0.00187
KR 12/12/16 ¤ 26.70 ¤ 26.72 ¤ 26.45 ¤ 26.59 8835700 ¤ 26.01 -¤ 0.01 -3.7E-4
KR 12/13/16 ¤ 26.61 ¤ 26.88 ¤ 26.33 ¤ 26.35 4087400 ¤ 25.78 -¤ 0.23 -0.00902
KR 12/14/16 ¤ 26.52 ¤ 26.70 ¤ 26.16 ¤ 26.29 4697600 ¤ 25.72 -¤ 0.06 -0.00227
KR 12/17/16 ¤ 26.36 ¤ 26.58 ¤ 26.32 ¤ 26.57 3040000 ¤ 25.99 ¤ 0.28 0.01065
KR 12/18/16 ¤ 26.29 ¤ 26.75 ¤ 26.29 ¤ 26.75 3647300 ¤ 26.17 ¤ 0.18 0.00677
KR 12/19/16 ¤ 26.69 ¤ 26.74 ¤ 26.45 ¤ 26.50 3104800 ¤ 25.93 -¤ 0.25 -0.00934
KR 12/20/16 ¤ 26.51 ¤ 26.65 ¤ 26.42 ¤ 26.63 3605300 ¤ 26.05 ¤ 0.12 0.0049
KR 12/21/16 ¤ 26.40 ¤ 26.51 ¤ 26.20 ¤ 26.30 6625800 ¤ 25.73 -¤ 0.32 -0.01239
KR 12/24/16 ¤ 26.40 ¤ 26.49 ¤ 26.25 ¤ 26.34 1151500 ¤ 25.77 ¤ 0.03 0.00152
KR 12/26/16 ¤ 26.35 ¤ 26.44 ¤ 25.97 ¤ 26.10 2754600 ¤ 25.53 -¤ 0.23 -0.00911
KR 12/27/16 ¤ 26.10 ¤ 26.20 ¤ 25.75 ¤ 25.96 2765700 ¤ 25.40 -¤ 0.14 -0.00536
KR 12/28/16 ¤ 25.82 ¤ 25.89 ¤ 25.65 ¤ 25.68 2616600 ¤ 25.12 -¤ 0.28 -0.01078
KR 12/31/16 ¤ 25.63 ¤ 26.04 ¤ 25.57 ¤ 26.02 3757600 ¤ 25.46 ¤ 0.34 0.01323
KR 1/2/17 ¤ 26.34 ¤ 26.41 ¤ 26.12 ¤ 26.37 3696400 ¤ 25.80 ¤ 0.35 0.01345
KR 1/3/17 ¤ 26.34 ¤ 26.55 ¤ 26.25 ¤ 26.39 2920900 ¤ 25.82 ¤ 0.01 7.5E-4
KR 1/4/17 ¤ 26.43 ¤ 26.51 ¤ 26.23 ¤ 26.46 3552500 ¤ 25.89 ¤ 0.07 0.00265
KR 1/7/17 ¤ 26.38 ¤ 26.45 ¤ 25.76 ¤ 25.82 3802300 ¤ 25.26 -¤ 0.64 -0.02418
KR 1/8/17 ¤ 25.80 ¤ 25.84 ¤ 25.22 ¤ 25.28 5744300 ¤ 24.73 -¤ 0.53 -0.02091
KR 1/9/17 ¤ 25.33 ¤ 25.59 ¤ 25.20 ¤ 25.55 2768700 ¤ 25.00 ¤ 0.27 0.01068
KR 1/10/17 ¤ 25.69 ¤ 25.92 ¤ 25.47 ¤ 25.55 2830000 ¤ 25.00 ¤ 0.00 0.0
KR 1/11/17 ¤ 25.71 ¤ 25.74 ¤ 25.30 ¤ 25.70 3302200 ¤ 25.14 ¤ 0.14 0.00587
KR 1/14/17 ¤ 25.66 ¤ 25.90 ¤ 25.59 ¤ 25.86 3439400 ¤ 25.30 ¤ 0.16 0.00622
KR 1/15/17 ¤ 25.74 ¤ 26.15 ¤ 25.71 ¤ 26.11 3197900 ¤ 25.54 ¤ 0.25 0.00966
KR 1/16/17 ¤ 26.03 ¤ 26.31 ¤ 25.99 ¤ 26.29 2768800 ¤ 25.72 ¤ 0.18 0.00689
KR 1/17/17 ¤ 26.29 ¤ 26.78 ¤ 26.22 ¤ 26.69 3870700 ¤ 26.11 ¤ 0.40 0.01521
KR 1/18/17 ¤ 26.77 ¤ 27.10 ¤ 26.66 ¤ 27.08 4443400 ¤ 26.49 ¤ 0.38 0.01461
KR 1/22/17 ¤ 27.02 ¤ 27.43 ¤ 26.98 ¤ 27.43 3117200 ¤ 26.84 ¤ 0.35 0.01292
KR 1/23/17 ¤ 27.36 ¤ 27.91 ¤ 27.32 ¤ 27.66 4926800 ¤ 27.06 ¤ 0.23 0.00838
KR 1/24/17 ¤ 27.66 ¤ 28.00 ¤ 27.62 ¤ 27.76 3930700 ¤ 27.16 ¤ 0.10 0.00361
KR 1/25/17 ¤ 27.76 ¤ 27.96 ¤ 27.67 ¤ 27.84 3046700 ¤ 27.24 ¤ 0.07 0.00288
KR 1/28/17 ¤ 27.77 ¤ 27.95 ¤ 27.60 ¤ 27.80 3259500 ¤ 27.20 -¤ 0.03 -0.00143
KR 1/29/17 ¤ 27.69 ¤ 27.80 ¤ 27.61 ¤ 27.71 3529500 ¤ 27.11 -¤ 0.08 -0.00323
KR 1/30/17 ¤ 27.68 ¤ 27.77 ¤ 27.46 ¤ 27.76 2857500 ¤ 27.16 ¤ 0.05 0.0018
KR 1/31/17 ¤ 27.67 ¤ 27.76 ¤ 27.62 ¤ 27.70 3662500 ¤ 27.10 -¤ 0.06 -0.00216
KR 2/1/17 ¤ 27.85 ¤ 27.98 ¤ 27.59 ¤ 27.89 5292100 ¤ 27.29 ¤ 0.19 0.00685
KR 2/4/17 ¤ 27.81 ¤ 27.81 ¤ 27.53 ¤ 27.67 3155600 ¤ 27.07 -¤ 0.21 -0.00788
KR 2/5/17 ¤ 27.79 ¤ 27.98 ¤ 27.70 ¤ 27.89 2159000 ¤ 27.29 ¤ 0.21 0.00795
KR 2/6/17 ¤ 27.80 ¤ 27.96 ¤ 27.70 ¤ 27.86 2423400 ¤ 27.26 -¤ 0.03 -0.00107
KR 2/7/17 ¤ 27.81 ¤ 28.08 ¤ 27.75 ¤ 28.02 3065500 ¤ 27.41 ¤ 0.16 0.00574
KR 2/8/17 ¤ 28.06 ¤ 28.27 ¤ 27.98 ¤ 28.20 3361300 ¤ 27.59 ¤ 0.18 0.00642
KR 2/11/17 ¤ 28.43 ¤ 28.80 ¤ 28.37 ¤ 28.39 4473500 ¤ 27.78 ¤ 0.19 0.00673
KR 2/12/17 ¤ 28.39 ¤ 28.64 ¤ 28.15 ¤ 28.54 3539600 ¤ 27.92 ¤ 0.14 0.00528
KR 2/13/17 ¤ 28.50 ¤ 28.60 ¤ 28.37 ¤ 28.46 2518100 ¤ 27.99 -¤ 0.07 -0.0028
KR 2/14/17 ¤ 28.31 ¤ 28.41 ¤ 28.18 ¤ 28.24 4248000 ¤ 27.77 -¤ 0.22 -0.00773
KR 2/15/17 ¤ 28.17 ¤ 28.21 ¤ 27.80 ¤ 27.89 6107500 ¤ 27.43 -¤ 0.34 -0.01239
KR 2/19/17 ¤ 28.01 ¤ 28.25 ¤ 28.00 ¤ 28.21 3835700 ¤ 27.75 ¤ 0.32 0.01147
KR 2/20/17 ¤ 28.16 ¤ 28.18 ¤ 27.64 ¤ 27.67 4270900 ¤ 27.21 -¤ 0.53 -0.01914
KR 2/21/17 ¤ 27.80 ¤ 29.00 ¤ 27.80 ¤ 28.76 9014600 ¤ 28.29 ¤ 1.09 0.03939
KR 2/22/17 ¤ 28.78 ¤ 28.88 ¤ 28.61 ¤ 28.79 4858700 ¤ 28.32 ¤ 0.02 0.00104
KR 2/25/17 ¤ 28.89 ¤ 28.93 ¤ 28.35 ¤ 28.35 3376700 ¤ 27.88 -¤ 0.43 -0.01528
KR 2/26/17 ¤ 28.43 ¤ 28.75 ¤ 28.36 ¤ 28.72 4769600 ¤ 28.25 ¤ 0.36 0.01305
KR 2/27/17 ¤ 28.68 ¤ 29.16 ¤ 28.58 ¤ 29.10 4182700 ¤ 28.62 ¤ 0.38 0.01323
KR 2/28/17 ¤ 29.10 ¤ 29.52 ¤ 29.07 ¤ 29.21 6738300 ¤ 28.73 ¤ 0.10 0.00378
KR 3/1/17 ¤ 29.18 ¤ 29.53 ¤ 29.03 ¤ 29.53 4295100 ¤ 29.04 ¤ 0.32 0.01095
KR 3/4/17 ¤ 29.44 ¤ 29.59 ¤ 29.26 ¤ 29.47 4648300 ¤ 28.98 -¤ 0.06 -0.00203
KR 3/5/17 ¤ 29.51 ¤ 29.67 ¤ 29.39 ¤ 29.59 3064600 ¤ 29.10 ¤ 0.12 0.00407
KR 3/6/17 ¤ 29.59 ¤ 29.76 ¤ 29.31 ¤ 29.36 4333000 ¤ 28.88 -¤ 0.23 -0.00777
KR 3/7/17 ¤ 30.03 ¤ 30.62 ¤ 29.83 ¤ 30.25 7674200 ¤ 29.75 ¤ 0.89 0.03031
KR 3/8/17 ¤ 30.25 ¤ 31.20 ¤ 30.21 ¤ 31.17 7465500 ¤ 30.66 ¤ 0.92 0.03041
KR 3/11/17 ¤ 30.91 ¤ 31.01 ¤ 30.72 ¤ 30.95 4819300 ¤ 30.44 -¤ 0.22 -0.00705
KR 3/12/17 ¤ 30.87 ¤ 31.04 ¤ 30.77 ¤ 30.81 4164400 ¤ 30.30 -¤ 0.14 -0.00452
KR 3/13/17 ¤ 30.87 ¤ 31.41 ¤ 30.87 ¤ 31.31 3576400 ¤ 30.79 ¤ 0.50 0.01622
KR 3/14/17 ¤ 31.31 ¤ 31.56 ¤ 31.30 ¤ 31.50 3737800 ¤ 30.98 ¤ 0.19 0.00606
KR 3/15/17 ¤ 31.41 ¤ 31.80 ¤ 31.35 ¤ 31.62 5343500 ¤ 31.10 ¤ 0.12 0.0038
KR 3/18/17 ¤ 31.32 ¤ 31.79 ¤ 31.24 ¤ 31.66 3548000 ¤ 31.14 ¤ 0.03 0.00126
KR 3/19/17 ¤ 31.78 ¤ 31.89 ¤ 31.57 ¤ 31.74 2966500 ¤ 31.22 ¤ 0.07 0.00252
KR 3/20/17 ¤ 31.92 ¤ 32.10 ¤ 31.82 ¤ 31.87 3055600 ¤ 31.34 ¤ 0.13 0.00409
KR 3/21/17 ¤ 31.74 ¤ 32.05 ¤ 31.71 ¤ 32.00 3834700 ¤ 31.47 ¤ 0.12 0.00407
KR 3/22/17 ¤ 32.00 ¤ 32.56 ¤ 31.95 ¤ 32.40 3738800 ¤ 31.87 ¤ 0.39 0.0125
KR 3/25/17 ¤ 32.42 ¤ 32.70 ¤ 32.39 ¤ 32.64 3723700 ¤ 32.10 ¤ 0.24 0.0074
KR 3/26/17 ¤ 32.85 ¤ 33.14 ¤ 32.74 ¤ 32.79 4510700 ¤ 32.25 ¤ 0.14 0.00459
KR 3/27/17 ¤ 32.70 ¤ 33.25 ¤ 32.64 ¤ 33.10 4046500 ¤ 32.55 ¤ 0.31 0.00945
KR 3/28/17 ¤ 33.13 ¤ 33.28 ¤ 33.06 ¤ 33.14 4095400 ¤ 32.59 ¤ 0.03 0.0012
KR 4/1/17 ¤ 33.08 ¤ 33.10 ¤ 32.43 ¤ 32.54 5079800 ¤ 32.00 -¤ 0.60 -0.0181
KR 4/2/17 ¤ 32.70 ¤ 33.06 ¤ 32.57 ¤ 32.79 5102900 ¤ 32.25 ¤ 0.25 0.00768
KR 4/3/17 ¤ 32.80 ¤ 32.80 ¤ 31.90 ¤ 32.04 5039000 ¤ 31.51 -¤ 0.75 -0.02287
KR 4/4/17 ¤ 32.02 ¤ 32.53 ¤ 32.02 ¤ 32.31 3581900 ¤ 31.78 ¤ 0.27 0.00842
KR 4/5/17 ¤ 31.89 ¤ 32.29 ¤ 31.86 ¤ 32.04 4232000 ¤ 31.51 -¤ 0.27 -0.00835
KR 4/8/17 ¤ 32.00 ¤ 32.09 ¤ 31.52 ¤ 31.88 4885300 ¤ 31.35 -¤ 0.16 -0.00499
KR 4/9/17 ¤ 31.91 ¤ 32.29 ¤ 31.90 ¤ 32.06 3673400 ¤ 31.53 ¤ 0.18 0.00564
KR 4/10/17 ¤ 32.11 ¤ 32.72 ¤ 32.11 ¤ 32.65 3846800 ¤ 32.11 ¤ 0.58 0.0184
KR 4/11/17 ¤ 32.75 ¤ 33.50 ¤ 32.70 ¤ 33.17 4791200 ¤ 32.62 ¤ 0.52 0.01592
KR 4/12/17 ¤ 33.06 ¤ 33.40 ¤ 32.96 ¤ 33.11 3366200 ¤ 32.56 -¤ 0.06 -0.0018
KR 4/15/17 ¤ 33.11 ¤ 33.29 ¤ 32.71 ¤ 32.72 4105700 ¤ 32.18 -¤ 0.39 -0.01177
KR 4/16/17 ¤ 32.86 ¤ 33.33 ¤ 32.73 ¤ 33.30 3396800 ¤ 32.75 ¤ 0.57 0.01772
KR 4/17/17 ¤ 33.15 ¤ 33.53 ¤ 32.85 ¤ 33.43 5150400 ¤ 32.88 ¤ 0.13 0.0039
KR 4/18/17 ¤ 33.50 ¤ 33.76 ¤ 33.36 ¤ 33.76 5129400 ¤ 33.20 ¤ 0.32 0.00987
KR 4/19/17 ¤ 33.85 ¤ 33.90 ¤ 33.52 ¤ 33.71 3503100 ¤ 33.15 -¤ 0.04 -0.00148
KR 4/22/17 ¤ 33.70 ¤ 34.36 ¤ 33.69 ¤ 34.21 3028300 ¤ 33.65 ¤ 0.50 0.01483
KR 4/23/17 ¤ 34.31 ¤ 34.68 ¤ 34.17 ¤ 34.67 3759600 ¤ 34.10 ¤ 0.46 0.01344
KR 4/24/17 ¤ 34.65 ¤ 35.24 ¤ 34.52 ¤ 34.59 4411300 ¤ 34.02 -¤ 0.07 -0.0023
KR 4/25/17 ¤ 34.58 ¤ 34.65 ¤ 33.30 ¤ 34.33 7657600 ¤ 33.76 -¤ 0.26 -0.00751
KR 4/26/17 ¤ 34.29 ¤ 34.40 ¤ 33.93 ¤ 34.28 3307700 ¤ 33.71 -¤ 0.04 -0.00145
KR 4/29/17 ¤ 34.30 ¤ 34.49 ¤ 34.01 ¤ 34.45 2238100 ¤ 33.88 ¤ 0.17 0.00495
KR 4/30/17 ¤ 34.42 ¤ 34.47 ¤ 34.10 ¤ 34.38 2643400 ¤ 33.81 -¤ 0.07 -0.00203
KR 5/1/17 ¤ 34.38 ¤ 34.59 ¤ 34.14 ¤ 34.20 2669200 ¤ 33.64 -¤ 0.18 -0.00523
KR 5/2/17 ¤ 34.20 ¤ 34.74 ¤ 34.11 ¤ 34.62 2164800 ¤ 34.05 ¤ 0.41 0.01228
KR 5/3/17 ¤ 34.83 ¤ 35.23 ¤ 34.63 ¤ 34.71 4014000 ¤ 34.14 ¤ 0.09 0.00259
KR 5/6/17 ¤ 34.64 ¤ 34.70 ¤ 34.48 ¤ 34.50 3229000 ¤ 33.93 -¤ 0.21 -0.00605
KR 5/7/17 ¤ 34.62 ¤ 34.99 ¤ 34.53 ¤ 34.99 3473100 ¤ 34.41 ¤ 0.49 0.0142
KR 5/8/17 ¤ 35.04 ¤ 35.12 ¤ 34.69 ¤ 34.73 3623700 ¤ 34.16 -¤ 0.26 -0.00743
KR 5/9/17 ¤ 34.69 ¤ 34.79 ¤ 34.40 ¤ 34.45 2249500 ¤ 33.88 -¤ 0.27 -0.00806
KR 5/10/17 ¤ 34.45 ¤ 34.58 ¤ 34.28 ¤ 34.49 2591300 ¤ 33.92 ¤ 0.03 0.00116
KR 5/13/17 ¤ 34.25 ¤ 34.32 ¤ 33.86 ¤ 33.95 4371900 ¤ 33.54 -¤ 0.53 -0.01565
KR 5/14/17 ¤ 34.03 ¤ 34.82 ¤ 34.03 ¤ 34.80 3758400 ¤ 34.38 ¤ 0.84 0.02503
KR 5/15/17 ¤ 34.83 ¤ 35.29 ¤ 34.65 ¤ 35.22 3500300 ¤ 34.79 ¤ 0.42 0.01206
KR 5/16/17 ¤ 35.12 ¤ 35.44 ¤ 34.96 ¤ 35.07 3395400 ¤ 34.64 -¤ 0.14 -0.00425
KR 5/17/17 ¤ 35.04 ¤ 35.42 ¤ 34.95 ¤ 35.42 2834500 ¤ 34.99 ¤ 0.35 0.00998
KR 5/20/17 ¤ 35.40 ¤ 35.41 ¤ 34.68 ¤ 34.72 3076500 ¤ 34.30 -¤ 0.70 -0.01976
KR 5/21/17 ¤ 34.70 ¤ 35.03 ¤ 34.54 ¤ 34.83 3858800 ¤ 34.41 ¤ 0.10 0.00316
KR 5/22/17 ¤ 34.82 ¤ 35.22 ¤ 33.90 ¤ 34.12 6336500 ¤ 33.70 -¤ 0.71 -0.02038
KR 5/23/17 ¤ 34.13 ¤ 34.41 ¤ 33.77 ¤ 34.19 4967100 ¤ 33.77 ¤ 0.07 0.00205
KR 5/24/17 ¤ 34.04 ¤ 34.26 ¤ 33.87 ¤ 34.23 2103800 ¤ 33.81 ¤ 0.03 0.00116
KR 5/28/17 ¤ 34.42 ¤ 34.85 ¤ 34.37 ¤ 34.54 2199700 ¤ 34.12 ¤ 0.31 0.00905
KR 5/29/17 ¤ 34.46 ¤ 34.62 ¤ 34.20 ¤ 34.42 2862000 ¤ 34.00 -¤ 0.11 -0.00347
KR 5/30/17 ¤ 34.39 ¤ 34.65 ¤ 34.28 ¤ 34.39 2098600 ¤ 33.97 -¤ 0.03 -8.7E-4
KR 5/31/17 ¤ 34.30 ¤ 34.37 ¤ 33.67 ¤ 33.67 3554500 ¤ 33.26 -¤ 0.71 -0.02093
KR 6/3/17 ¤ 33.70 ¤ 33.88 ¤ 33.10 ¤ 33.84 4170000 ¤ 33.43 ¤ 0.17 0.00504
KR 6/4/17 ¤ 33.85 ¤ 34.37 ¤ 33.84 ¤ 33.95 6344500 ¤ 33.54 ¤ 0.10 0.00325
KR 6/5/17 ¤ 33.85 ¤ 33.98 ¤ 32.84 ¤ 33.03 5133200 ¤ 32.63 -¤ 0.92 -0.02709
KR 6/6/17 ¤ 32.99 ¤ 33.18 ¤ 32.77 ¤ 33.12 4498100 ¤ 32.72 ¤ 0.08 0.00272
KR 6/7/17 ¤ 33.40 ¤ 34.60 ¤ 33.39 ¤ 34.56 6570300 ¤ 34.14 ¤ 1.44 0.04347
KR 6/10/17 ¤ 34.63 ¤ 34.94 ¤ 34.50 ¤ 34.73 3487700 ¤ 34.31 ¤ 0.16 0.00491
KR 6/11/17 ¤ 34.55 ¤ 35.20 ¤ 34.47 ¤ 34.58 2846000 ¤ 34.16 -¤ 0.14 -0.00431
KR 6/12/17 ¤ 34.67 ¤ 34.80 ¤ 34.22 ¤ 34.30 3184900 ¤ 33.88 -¤ 0.28 -0.00809
KR 6/13/17 ¤ 34.78 ¤ 35.09 ¤ 34.47 ¤ 35.06 3947800 ¤ 34.63 ¤ 0.76 0.02215
KR 6/14/17 ¤ 35.01 ¤ 35.25 ¤ 34.67 ¤ 34.79 2457300 ¤ 34.37 -¤ 0.27 -0.0077
KR 6/17/17 ¤ 35.00 ¤ 35.45 ¤ 34.92 ¤ 35.18 3316100 ¤ 34.75 ¤ 0.39 0.01121
KR 6/18/17 ¤ 35.29 ¤ 35.56 ¤ 35.10 ¤ 35.52 4668200 ¤ 35.09 ¤ 0.34 0.00966
KR 6/19/17 ¤ 35.45 ¤ 35.64 ¤ 35.10 ¤ 35.13 3448200 ¤ 34.70 -¤ 0.39 -0.01097
KR 6/20/17 ¤ 34.81 ¤ 34.81 ¤ 32.83 ¤ 32.98 8450200 ¤ 32.58 -¤ 2.15 -0.0612
KR 6/21/17 ¤ 33.31 ¤ 33.97 ¤ 33.22 ¤ 33.77 5588800 ¤ 33.36 ¤ 0.79 0.02395
KR 6/24/17 ¤ 33.52 ¤ 34.24 ¤ 33.24 ¤ 33.99 4803300 ¤ 33.58 ¤ 0.21 0.00651
KR 6/25/17 ¤ 34.18 ¤ 34.68 ¤ 34.12 ¤ 34.51 4541900 ¤ 34.09 ¤ 0.51 0.01529
KR 6/26/17 ¤ 34.76 ¤ 34.91 ¤ 34.35 ¤ 34.48 3925000 ¤ 34.06 -¤ 0.03 -8.6E-4
KR 6/27/17 ¤ 34.52 ¤ 34.94 ¤ 34.48 ¤ 34.71 3226800 ¤ 34.29 ¤ 0.23 0.00667
KR 6/28/17 ¤ 34.60 ¤ 34.88 ¤ 34.50 ¤ 34.54 3944200 ¤ 34.12 -¤ 0.17 -0.00489
KR 7/1/17 ¤ 34.69 ¤ 34.90 ¤ 34.59 ¤ 34.67 2682200 ¤ 34.25 ¤ 0.13 0.00376
KR 7/2/17 ¤ 34.69 ¤ 36.29 ¤ 34.69 ¤ 35.92 7758200 ¤ 35.48 ¤ 1.25 0.03605
KR 7/3/17 ¤ 35.78 ¤ 35.90 ¤ 35.60 ¤ 35.60 1975900 ¤ 35.17 -¤ 0.32 -0.0089
KR 7/5/17 ¤ 35.88 ¤ 36.08 ¤ 35.64 ¤ 36.07 2722400 ¤ 35.63 ¤ 0.46 0.0132
KR 7/8/17 ¤ 36.12 ¤ 36.20 ¤ 35.90 ¤ 36.19 2683800 ¤ 35.75 ¤ 0.11 0.00332
KR 7/9/17 ¤ 36.55 ¤ 37.32 ¤ 36.55 ¤ 37.15 7279700 ¤ 36.70 ¤ 0.96 0.02652
KR 7/10/17 ¤ 37.29 ¤ 37.63 ¤ 37.29 ¤ 37.34 3797500 ¤ 36.88 ¤ 0.19 0.00511
KR 7/11/17 ¤ 37.89 ¤ 38.20 ¤ 37.49 ¤ 37.79 4329800 ¤ 37.33 ¤ 0.44 0.01205
KR 7/12/17 ¤ 37.07 ¤ 37.75 ¤ 37.07 ¤ 37.63 4476400 ¤ 37.17 -¤ 0.15 -0.00423
KR 7/15/17 ¤ 37.28 ¤ 38.00 ¤ 37.25 ¤ 37.76 3854500 ¤ 37.30 ¤ 0.12 0.00345
KR 7/16/17 ¤ 37.78 ¤ 38.15 ¤ 37.60 ¤ 38.13 4692800 ¤ 37.67 ¤ 0.37 0.00979
KR 7/17/17 ¤ 38.21 ¤ 38.52 ¤ 38.04 ¤ 38.44 3318800 ¤ 37.97 ¤ 0.30 0.00813
KR 7/18/17 ¤ 38.49 ¤ 39.00 ¤ 38.39 ¤ 38.49 4705100 ¤ 38.02 ¤ 0.05 0.0013
KR 7/19/17 ¤ 38.73 ¤ 38.85 ¤ 38.52 ¤ 38.81 4150300 ¤ 38.34 ¤ 0.32 0.00831
KR 7/22/17 ¤ 38.94 ¤ 39.05 ¤ 38.80 ¤ 39.05 3309700 ¤ 38.57 ¤ 0.23 0.00618
KR 7/23/17 ¤ 39.08 ¤ 39.32 ¤ 38.76 ¤ 38.93 3432400 ¤ 38.46 -¤ 0.11 -0.00307
KR 7/24/17 ¤ 39.06 ¤ 39.14 ¤ 38.81 ¤ 39.13 4262100 ¤ 38.65 ¤ 0.20 0.00513
KR 7/25/17 ¤ 38.97 ¤ 39.68 ¤ 38.90 ¤ 39.68 4447100 ¤ 39.20 ¤ 0.54 0.01405
KR 7/26/17 ¤ 39.50 ¤ 39.66 ¤ 39.25 ¤ 39.65 3617400 ¤ 39.17 -¤ 0.03 -7.5E-4
KR 7/29/17 ¤ 39.54 ¤ 39.87 ¤ 39.41 ¤ 39.85 2486600 ¤ 39.36 ¤ 0.20 0.00504
KR 7/30/17 ¤ 39.90 ¤ 39.98 ¤ 39.57 ¤ 39.60 3765700 ¤ 39.12 -¤ 0.25 -0.00627
KR 7/31/17 ¤ 39.54 ¤ 39.77 ¤ 39.20 ¤ 39.27 5305000 ¤ 38.79 -¤ 0.32 -0.00833
KR 8/1/17 ¤ 39.50 ¤ 39.76 ¤ 39.41 ¤ 39.65 2185800 ¤ 39.17 ¤ 0.37 0.00967
KR 8/2/17 ¤ 39.60 ¤ 39.60 ¤ 38.71 ¤ 39.18 4889000 ¤ 38.70 -¤ 0.46 -0.01185
KR 8/5/17 ¤ 39.18 ¤ 39.47 ¤ 39.04 ¤ 39.16 2747600 ¤ 38.68 -¤ 0.02 -5.1E-4
KR 8/6/17 ¤ 39.12 ¤ 39.30 ¤ 38.67 ¤ 39.29 3331700 ¤ 38.81 ¤ 0.13 0.00331
KR 8/7/17 ¤ 39.24 ¤ 39.34 ¤ 38.97 ¤ 38.99 3133000 ¤ 38.51 -¤ 0.29 -0.00763
KR 8/8/17 ¤ 39.24 ¤ 39.71 ¤ 39.05 ¤ 39.60 2743100 ¤ 39.12 ¤ 0.60 0.01564
KR 8/9/17 ¤ 39.46 ¤ 39.47 ¤ 38.66 ¤ 38.88 3514300 ¤ 38.41 -¤ 0.71 -0.01818
KR 8/12/17 ¤ 38.74 ¤ 38.98 ¤ 38.53 ¤ 38.96 2594300 ¤ 38.49 ¤ 0.07 0.00205
KR 8/13/17 ¤ 38.88 ¤ 39.20 ¤ 38.68 ¤ 39.14 2577100 ¤ 38.81 ¤ 0.18 0.00462
KR 8/14/17 ¤ 39.01 ¤ 39.12 ¤ 38.76 ¤ 38.82 2204200 ¤ 38.50 -¤ 0.32 -0.00817
KR 8/15/17 ¤ 38.60 ¤ 38.60 ¤ 37.87 ¤ 38.01 4145300 ¤ 37.69 -¤ 0.81 -0.02086
KR 8/16/17 ¤ 38.07 ¤ 38.40 ¤ 37.97 ¤ 38.25 3831300 ¤ 37.93 ¤ 0.24 0.00631
KR 8/19/17 ¤ 38.16 ¤ 38.23 ¤ 37.54 ¤ 37.94 3157200 ¤ 37.62 -¤ 0.31 -0.0081
KR 8/20/17 ¤ 37.88 ¤ 38.10 ¤ 37.77 ¤ 37.78 2586700 ¤ 37.46 -¤ 0.15 -0.00421
KR 8/21/17 ¤ 37.69 ¤ 37.75 ¤ 37.39 ¤ 37.47 3358500 ¤ 37.16 -¤ 0.31 -0.0082
KR 8/22/17 ¤ 37.56 ¤ 37.63 ¤ 37.16 ¤ 37.22 4018000 ¤ 36.91 -¤ 0.25 -0.00667
KR 8/23/17 ¤ 37.21 ¤ 37.57 ¤ 37.10 ¤ 37.53 3228400 ¤ 37.22 ¤ 0.31 0.00832
KR 8/26/17 ¤ 37.61 ¤ 37.62 ¤ 36.85 ¤ 36.86 3195000 ¤ 36.55 -¤ 0.67 -0.01785
KR 8/27/17 ¤ 36.58 ¤ 36.68 ¤ 36.36 ¤ 36.40 3505100 ¤ 36.10 -¤ 0.46 -0.01247
KR 8/28/17 ¤ 36.32 ¤ 36.50 ¤ 35.91 ¤ 36.40 4395200 ¤ 36.10 ¤ 0.00 0.0
KR 8/29/17 ¤ 36.33 ¤ 36.91 ¤ 36.19 ¤ 36.78 2428000 ¤ 36.47 ¤ 0.38 0.01043
KR 8/30/17 ¤ 36.88 ¤ 36.88 ¤ 36.46 ¤ 36.60 2469900 ¤ 36.29 -¤ 0.18 -0.00489
KR 9/3/17 ¤ 36.97 ¤ 37.11 ¤ 36.71 ¤ 36.82 2590100 ¤ 36.51 ¤ 0.21 0.00601
KR 9/4/17 ¤ 36.90 ¤ 37.70 ¤ 36.84 ¤ 37.34 5145000 ¤ 37.03 ¤ 0.52 0.01412
KR 9/5/17 ¤ 37.30 ¤ 37.35 ¤ 37.00 ¤ 37.35 2922100 ¤ 37.04 ¤ 0.00 2.6E-4
KR 9/6/17 ¤ 37.46 ¤ 37.73 ¤ 37.12 ¤ 37.40 3812200 ¤ 37.09 ¤ 0.04 0.00133
KR 9/9/17 ¤ 37.47 ¤ 37.77 ¤ 37.44 ¤ 37.69 2469700 ¤ 37.37 ¤ 0.28 0.00775
KR 9/10/17 ¤ 38.00 ¤ 38.20 ¤ 37.30 ¤ 37.54 5587000 ¤ 37.23 -¤ 0.14 -0.00397
KR 9/11/17 ¤ 37.59 ¤ 37.82 ¤ 37.27 ¤ 37.67 6384100 ¤ 37.35 ¤ 0.13 0.00346
KR 9/12/17 ¤ 38.03 ¤ 39.00 ¤ 37.81 ¤ 38.62 6872200 ¤ 38.30 ¤ 0.94 0.02521
KR 9/13/17 ¤ 38.84 ¤ 39.22 ¤ 38.82 ¤ 39.03 4980500 ¤ 38.70 ¤ 0.41 0.01061
KR 9/16/17 ¤ 39.37 ¤ 39.95 ¤ 39.37 ¤ 39.68 4743800 ¤ 39.35 ¤ 0.64 0.01665
KR 9/17/17 ¤ 39.79 ¤ 40.74 ¤ 39.79 ¤ 40.55 8767400 ¤ 40.21 ¤ 0.86 0.02192
KR 9/18/17 ¤ 40.31 ¤ 40.60 ¤ 39.95 ¤ 40.56 5412400 ¤ 40.22 ¤ 0.01 2.4E-4
KR 9/19/17 ¤ 40.60 ¤ 41.03 ¤ 40.50 ¤ 40.99 4364800 ¤ 40.65 ¤ 0.43 0.0106
KR 9/20/17 ¤ 40.96 ¤ 41.14 ¤ 40.72 ¤ 40.76 4331500 ¤ 40.42 -¤ 0.23 -0.00561
KR 9/23/17 ¤ 40.55 ¤ 40.80 ¤ 40.41 ¤ 40.48 3444200 ¤ 40.14 -¤ 0.28 -0.00686
KR 9/24/17 ¤ 40.52 ¤ 41.00 ¤ 40.31 ¤ 40.85 4334400 ¤ 40.51 ¤ 0.37 0.00914
KR 9/25/17 ¤ 40.98 ¤ 41.09 ¤ 40.61 ¤ 40.67 3572700 ¤ 40.33 -¤ 0.18 -0.0044
KR 9/26/17 ¤ 40.94 ¤ 41.42 ¤ 40.78 ¤ 40.96 2766000 ¤ 40.62 ¤ 0.28 0.00713
KR 9/27/17 ¤ 40.80 ¤ 40.95 ¤ 40.44 ¤ 40.69 2582400 ¤ 40.35 -¤ 0.27 -0.00659
KR 9/30/17 ¤ 40.37 ¤ 40.64 ¤ 40.24 ¤ 40.34 2993200 ¤ 40.00 -¤ 0.34 -0.0086
KR 10/1/17 ¤ 40.35 ¤ 40.70 ¤ 40.35 ¤ 40.65 2624300 ¤ 40.31 ¤ 0.30 0.00768
KR 10/2/17 ¤ 40.43 ¤ 40.59 ¤ 40.13 ¤ 40.58 2977700 ¤ 40.24 -¤ 0.07 -0.00172
KR 10/3/17 ¤ 40.57 ¤ 40.57 ¤ 40.04 ¤ 40.09 2394500 ¤ 39.75 -¤ 0.48 -0.01207
KR 10/4/17 ¤ 40.03 ¤ 40.68 ¤ 39.76 ¤ 40.56 2095200 ¤ 40.22 ¤ 0.46 0.01172
KR 10/7/17 ¤ 40.19 ¤ 40.34 ¤ 39.88 ¤ 39.90 2456700 ¤ 39.57 -¤ 0.66 -0.01627
KR 10/8/17 ¤ 39.90 ¤ 40.26 ¤ 39.72 ¤ 39.75 3023900 ¤ 39.42 -¤ 0.14 -0.00375
KR 10/9/17 ¤ 39.78 ¤ 40.40 ¤ 39.76 ¤ 40.15 3520200 ¤ 39.81 ¤ 0.39 0.01006
KR 10/10/17 ¤ 40.42 ¤ 40.75 ¤ 40.40 ¤ 40.69 3150700 ¤ 40.35 ¤ 0.53 0.01344
KR 10/11/17 ¤ 40.79 ¤ 41.72 ¤ 40.72 ¤ 41.71 3236300 ¤ 41.36 ¤ 1.02 0.02506
KR 10/14/17 ¤ 41.49 ¤ 41.65 ¤ 41.21 ¤ 41.62 2718500 ¤ 41.27 -¤ 0.09 -0.00215
KR 10/15/17 ¤ 41.46 ¤ 41.63 ¤ 40.99 ¤ 41.01 4245400 ¤ 40.67 -¤ 0.60 -0.01465
KR 10/16/17 ¤ 41.02 ¤ 41.94 ¤ 41.02 ¤ 41.87 2826900 ¤ 41.52 ¤ 0.85 0.02097
KR 10/17/17 ¤ 41.78 ¤ 42.22 ¤ 41.49 ¤ 42.21 2881100 ¤ 41.86 ¤ 0.34 0.00812
KR 10/18/17 ¤ 42.43 ¤ 42.52 ¤ 42.28 ¤ 42.38 2314600 ¤ 42.03 ¤ 0.17 0.00402
KR 10/21/17 ¤ 42.43 ¤ 42.50 ¤ 42.08 ¤ 42.25 1552400 ¤ 41.90 -¤ 0.13 -0.00306
KR 10/22/17 ¤ 42.33 ¤ 42.81 ¤ 42.30 ¤ 42.71 3115300 ¤ 42.35 ¤ 0.46 0.01088
KR 10/23/17 ¤ 42.64 ¤ 43.20 ¤ 42.62 ¤ 42.92 2742800 ¤ 42.56 ¤ 0.21 0.00491
KR 10/24/17 ¤ 42.88 ¤ 43.06 ¤ 42.78 ¤ 43.01 2178800 ¤ 42.65 ¤ 0.08 0.00209
KR 10/25/17 ¤ 42.92 ¤ 43.44 ¤ 42.91 ¤ 43.42 2536900 ¤ 43.06 ¤ 0.41 0.00953
KR 10/28/17 ¤ 43.56 ¤ 43.85 ¤ 43.11 ¤ 43.16 4385300 ¤ 42.80 -¤ 0.26 -0.00598
KR 10/29/17 ¤ 43.22 ¤ 43.41 ¤ 43.11 ¤ 43.30 2869200 ¤ 42.94 ¤ 0.14 0.00324
KR 10/30/17 ¤ 43.30 ¤ 43.36 ¤ 42.66 ¤ 42.89 2368300 ¤ 42.53 -¤ 0.40 -0.00946
KR 10/31/17 ¤ 42.92 ¤ 43.27 ¤ 42.66 ¤ 42.84 4180800 ¤ 42.48 -¤ 0.04 -0.00116
KR 11/1/17 ¤ 42.84 ¤ 43.10 ¤ 42.58 ¤ 42.70 2415900 ¤ 42.34 -¤ 0.14 -0.00326
KR 11/4/17 ¤ 42.88 ¤ 43.00 ¤ 42.45 ¤ 42.51 2489600 ¤ 42.15 -¤ 0.19 -0.00444
KR 11/5/17 ¤ 42.38 ¤ 42.77 ¤ 42.18 ¤ 42.65 2536100 ¤ 42.29 ¤ 0.14 0.00329
KR 11/6/17 ¤ 42.94 ¤ 43.03 ¤ 42.60 ¤ 42.76 2626000 ¤ 42.40 ¤ 0.10 0.00257
KR 11/7/17 ¤ 42.81 ¤ 42.85 ¤ 41.55 ¤ 41.65 4630700 ¤ 41.30 -¤ 1.11 -0.02595
KR 11/8/17 ¤ 41.76 ¤ 41.98 ¤ 41.41 ¤ 41.96 4660000 ¤ 41.61 ¤ 0.31 0.00744
KR 11/11/17 ¤ 41.96 ¤ 42.13 ¤ 41.36 ¤ 41.53 4262000 ¤ 41.18 -¤ 0.43 -0.01024
KR 11/12/17 ¤ 41.35 ¤ 41.99 ¤ 41.21 ¤ 41.91 3338900 ¤ 41.56 ¤ 0.37 0.00915
KR 11/13/17 ¤ 41.64 ¤ 42.13 ¤ 41.55 ¤ 42.13 2502300 ¤ 41.94 ¤ 0.22 0.00524
KR 11/14/17 ¤ 42.20 ¤ 42.73 ¤ 42.19 ¤ 42.68 2644400 ¤ 42.49 ¤ 0.54 0.01305
KR 11/15/17 ¤ 42.66 ¤ 42.71 ¤ 42.36 ¤ 42.60 2844500 ¤ 42.41 -¤ 0.07 -0.00187
KR 11/18/17 ¤ 42.60 ¤ 42.70 ¤ 41.25 ¤ 41.37 5021400 ¤ 41.19 -¤ 1.23 -0.02887
KR 11/19/17 ¤ 41.37 ¤ 42.04 ¤ 41.36 ¤ 41.85 4352700 ¤ 41.66 ¤ 0.48 0.0116
KR 11/20/17 ¤ 41.90 ¤ 41.97 ¤ 41.48 ¤ 41.65 3281500 ¤ 41.46 -¤ 0.20 -0.00477
KR 11/21/17 ¤ 41.69 ¤ 42.06 ¤ 41.52 ¤ 42.00 3311200 ¤ 41.81 ¤ 0.35 0.0084
KR 11/22/17 ¤ 42.00 ¤ 42.42 ¤ 41.74 ¤ 42.39 2736600 ¤ 42.20 ¤ 0.39 0.00928
KR 11/25/17 ¤ 42.52 ¤ 42.72 ¤ 42.46 ¤ 42.56 2880600 ¤ 42.37 ¤ 0.17 0.00401
KR 11/26/17 ¤ 42.42 ¤ 42.54 ¤ 41.76 ¤ 41.95 3812400 ¤ 41.76 -¤ 0.60 -0.01433
KR 11/27/17 ¤ 42.10 ¤ 42.12 ¤ 41.87 ¤ 41.88 2723700 ¤ 41.69 -¤ 0.07 -0.00166
KR 11/29/17 ¤ 41.90 ¤ 42.00 ¤ 41.64 ¤ 41.75 1319000 ¤ 41.56 -¤ 0.13 -0.0031
KR 12/2/17 ¤ 41.73 ¤ 42.07 ¤ 41.53 ¤ 41.79 3077300 ¤ 41.60 ¤ 0.03 9.5E-4
KR 12/3/17 ¤ 41.77 ¤ 42.11 ¤ 41.52 ¤ 42.10 3520200 ¤ 41.91 ¤ 0.31 0.00741
KR 12/4/17 ¤ 41.92 ¤ 42.25 ¤ 41.52 ¤ 41.52 4813700 ¤ 41.34 -¤ 0.57 -0.01377
KR 12/5/17 ¤ 41.55 ¤ 41.66 ¤ 39.56 ¤ 40.06 11319300 ¤ 39.88 -¤ 1.46 -0.03516
KR 12/6/17 ¤ 40.49 ¤ 40.84 ¤ 40.06 ¤ 40.44 5720400 ¤ 40.26 ¤ 0.37 0.00948
KR 12/9/17 ¤ 40.63 ¤ 40.72 ¤ 40.20 ¤ 40.42 3685300 ¤ 40.24 -¤ 0.01 -4.9E-4
KR 12/10/17 ¤ 40.30 ¤ 40.44 ¤ 40.02 ¤ 40.35 2835500 ¤ 40.17 -¤ 0.07 -0.00173
KR 12/11/17 ¤ 40.39 ¤ 40.68 ¤ 40.25 ¤ 40.36 3238100 ¤ 40.18 ¤ 0.00 2.4E-4
KR 12/12/17 ¤ 40.25 ¤ 40.27 ¤ 39.75 ¤ 39.99 4209900 ¤ 39.81 -¤ 0.36 -0.00916
KR 12/13/17 ¤ 39.96 ¤ 40.12 ¤ 39.48 ¤ 39.92 3877300 ¤ 39.74 -¤ 0.07 -0.00175
KR 12/16/17 ¤ 40.00 ¤ 40.23 ¤ 39.54 ¤ 40.06 3776300 ¤ 39.88 ¤ 0.14 0.0035
KR 12/17/17 ¤ 40.07 ¤ 40.10 ¤ 39.62 ¤ 39.83 3071100 ¤ 39.65 -¤ 0.23 -0.00574
KR 12/18/17 ¤ 39.93 ¤ 40.09 ¤ 38.86 ¤ 40.08 4879200 ¤ 39.90 ¤ 0.25 0.00627
KR 12/19/17 ¤ 39.94 ¤ 40.45 ¤ 39.30 ¤ 39.67 3357300 ¤ 39.49 -¤ 0.40 -0.01022
KR 12/20/17 ¤ 39.56 ¤ 39.78 ¤ 39.49 ¤ 39.70 5710000 ¤ 39.52 ¤ 0.03 7.5E-4
KR 12/23/17 ¤ 39.95 ¤ 40.32 ¤ 39.76 ¤ 39.89 2419000 ¤ 39.71 ¤ 0.18 0.00478
KR 12/24/17 ¤ 39.82 ¤ 39.97 ¤ 39.67 ¤ 39.89 868400 ¤ 39.71 ¤ 0.00 0.0
KR 12/26/17 ¤ 39.88 ¤ 40.11 ¤ 39.70 ¤ 39.85 1109900 ¤ 39.67 -¤ 0.03 -0.001
KR 12/27/17 ¤ 39.82 ¤ 39.85 ¤ 39.50 ¤ 39.54 2014900 ¤ 39.36 -¤ 0.31 -0.00777
KR 12/30/17 ¤ 39.60 ¤ 39.83 ¤ 39.54 ¤ 39.65 1958900 ¤ 39.47 ¤ 0.10 0.00278
KR 12/31/17 ¤ 39.73 ¤ 39.74 ¤ 39.27 ¤ 39.53 2496000 ¤ 39.35 -¤ 0.11 -0.00302
KR 1/2/18 ¤ 39.26 ¤ 39.54 ¤ 39.21 ¤ 39.28 3194600 ¤ 39.11 -¤ 0.25 -0.00632
KR 1/3/18 ¤ 39.40 ¤ 39.40 ¤ 39.05 ¤ 39.10 2835700 ¤ 38.93 -¤ 0.18 -0.00458
KR 1/6/18 ¤ 39.24 ¤ 39.35 ¤ 38.73 ¤ 38.76 4022100 ¤ 38.59 -¤ 0.34 -0.00869
KR 1/7/18 ¤ 38.87 ¤ 39.22 ¤ 38.67 ¤ 39.00 2770300 ¤ 38.83 ¤ 0.24 0.00619
KR 1/8/18 ¤ 38.93 ¤ 39.29 ¤ 38.81 ¤ 38.95 3091400 ¤ 38.78 -¤ 0.04 -0.00128
KR 1/9/18 ¤ 39.06 ¤ 39.47 ¤ 38.97 ¤ 39.36 3756800 ¤ 39.18 ¤ 0.40 0.01052
KR 1/10/18 ¤ 39.49 ¤ 39.66 ¤ 39.24 ¤ 39.46 2929300 ¤ 39.28 ¤ 0.10 0.00254
KR 1/13/18 ¤ 39.39 ¤ 39.51 ¤ 38.54 ¤ 38.61 3843500 ¤ 38.44 -¤ 0.85 -0.02154
KR 1/14/18 ¤ 38.61 ¤ 39.07 ¤ 38.58 ¤ 39.00 3022400 ¤ 38.83 ¤ 0.39 0.0101
KR 1/15/18 ¤ 39.10 ¤ 39.63 ¤ 38.90 ¤ 39.26 3690700 ¤ 39.09 ¤ 0.25 0.00666
KR 1/16/18 ¤ 38.06 ¤ 39.26 ¤ 37.16 ¤ 37.35 7638700 ¤ 37.18 -¤ 1.91 -0.04865
KR 1/17/18 ¤ 37.46 ¤ 37.50 ¤ 36.56 ¤ 36.79 6874800 ¤ 36.63 -¤ 0.56 -0.01499
KR 1/21/18 ¤ 37.06 ¤ 37.07 ¤ 36.42 ¤ 36.59 4824300 ¤ 36.43 -¤ 0.19 -0.00543
KR 1/22/18 ¤ 36.63 ¤ 36.77 ¤ 36.41 ¤ 36.43 3114300 ¤ 36.27 -¤ 0.16 -0.00437
KR 1/23/18 ¤ 36.30 ¤ 36.51 ¤ 36.02 ¤ 36.40 4964500 ¤ 36.24 -¤ 0.03 -8.2E-4
KR 1/24/18 ¤ 36.22 ¤ 36.43 ¤ 36.05 ¤ 36.08 4446400 ¤ 35.92 -¤ 0.32 -0.00879
KR 1/27/18 ¤ 36.01 ¤ 36.18 ¤ 35.72 ¤ 35.78 4885900 ¤ 35.62 -¤ 0.29 -0.00831
KR 1/28/18 ¤ 35.74 ¤ 36.86 ¤ 35.71 ¤ 36.65 6216500 ¤ 36.49 ¤ 0.86 0.02431
KR 1/29/18 ¤ 36.48 ¤ 36.77 ¤ 36.07 ¤ 36.53 7695000 ¤ 36.37 -¤ 0.11 -0.00327
KR 1/30/18 ¤ 36.73 ¤ 36.78 ¤ 36.37 ¤ 36.42 3397100 ¤ 36.26 -¤ 0.10 -0.00301
KR 1/31/18 ¤ 36.05 ¤ 36.25 ¤ 35.80 ¤ 36.10 5823500 ¤ 35.94 -¤ 0.32 -0.00878
KR 2/3/18 ¤ 36.10 ¤ 36.12 ¤ 35.24 ¤ 35.38 5352200 ¤ 35.22 -¤ 0.71 -0.01994
KR 2/4/18 ¤ 35.33 ¤ 35.60 ¤ 35.23 ¤ 35.47 3526300 ¤ 35.31 ¤ 0.08 0.00254
KR 2/5/18 ¤ 35.27 ¤ 35.61 ¤ 35.13 ¤ 35.45 3475300 ¤ 35.29 -¤ 0.01 -5.6E-4
KR 2/6/18 ¤ 35.56 ¤ 36.81 ¤ 35.53 ¤ 36.76 5228400 ¤ 36.60 ¤ 1.31 0.03695
KR 2/7/18 ¤ 36.83 ¤ 36.87 ¤ 36.16 ¤ 36.28 4020200 ¤ 36.12 -¤ 0.47 -0.01305
KR 2/10/18 ¤ 36.23 ¤ 36.41 ¤ 36.11 ¤ 36.19 2835400 ¤ 36.03 -¤ 0.09 -0.00248
KR 2/11/18 ¤ 36.09 ¤ 37.09 ¤ 35.98 ¤ 37.09 5215400 ¤ 36.92 ¤ 0.90 0.02486
KR 2/12/18 ¤ 36.96 ¤ 37.17 ¤ 36.80 ¤ 36.93 2618900 ¤ 36.93 -¤ 0.16 -0.00431
KR 2/13/18 ¤ 36.56 ¤ 37.17 ¤ 36.37 ¤ 37.09 2404800 ¤ 37.09 ¤ 0.16 0.00433
KR 2/14/18 ¤ 37.05 ¤ 37.59 ¤ 37.01 ¤ 37.38 2640800 ¤ 37.38 ¤ 0.28 0.00781
KR 2/18/18 ¤ 37.63 ¤ 37.64 ¤ 37.24 ¤ 37.60 2858100 ¤ 37.60 ¤ 0.21 0.00588
KR 2/19/18 ¤ 37.55 ¤ 38.89 ¤ 37.41 ¤ 38.77 5622600 ¤ 38.77 ¤ 1.17 0.03111
KR 2/20/18 ¤ 38.77 ¤ 39.57 ¤ 38.73 ¤ 39.28 5917500 ¤ 39.28 ¤ 0.50 0.01315
KR 2/21/18 ¤ 39.23 ¤ 39.64 ¤ 38.94 ¤ 39.60 4816900 ¤ 39.60 ¤ 0.32 0.00814
KR 2/24/18 ¤ 39.62 ¤ 40.11 ¤ 39.60 ¤ 39.78 4043200 ¤ 39.78 ¤ 0.18 0.00454
KR 2/25/18 ¤ 39.72 ¤ 39.96 ¤ 39.47 ¤ 39.65 3488800 ¤ 39.65 -¤ 0.13 -0.00326
KR 2/26/18 ¤ 39.81 ¤ 40.30 ¤ 39.65 ¤ 40.03 4471200 ¤ 40.03 ¤ 0.38 0.00958
KR 2/27/18 ¤ 40.03 ¤ 40.35 ¤ 39.96 ¤ 40.14 1977600 ¤ 40.14 ¤ 0.10 0.00274
KR 2/28/18 ¤ 40.19 ¤ 41.96 ¤ 40.14 ¤ 41.94 8020600 ¤ 41.94 ¤ 1.80 0.04484
KR 3/3/18 ¤ 41.68 ¤ 42.32 ¤ 41.20 ¤ 41.99 7293500 ¤ 41.99 ¤ 0.05 0.00119
KR 3/4/18 ¤ 42.25 ¤ 42.98 ¤ 42.07 ¤ 42.39 7176900 ¤ 42.39 ¤ 0.39 0.00952
KR 3/5/18 ¤ 42.44 ¤ 43.73 ¤ 42.28 ¤ 43.68 10353500 ¤ 43.68 ¤ 1.29 0.03043
KR 3/6/18 ¤ 44.82 ¤ 45.25 ¤ 43.10 ¤ 43.37 12964900 ¤ 43.37 -¤ 0.31 -0.00709
KR 3/7/18 ¤ 43.49 ¤ 44.37 ¤ 43.38 ¤ 43.78 8774200 ¤ 43.78 ¤ 0.41 0.00945
KR 3/10/18 ¤ 43.70 ¤ 43.81 ¤ 43.60 ¤ 43.75 5643100 ¤ 43.75 -¤ 0.03 -6.8E-4
KR 3/11/18 ¤ 43.90 ¤ 44.10 ¤ 43.19 ¤ 43.34 6249200 ¤ 43.34 -¤ 0.40 -0.00937
KSS 1/3/16 ¤ 49.73 ¤ 49.96 ¤ 47.97 ¤ 48.03 4955700 ¤ 45.16 -¤ 1.32 -0.02674
KSS 1/4/16 ¤ 47.72 ¤ 47.97 ¤ 46.97 ¤ 47.36 6032300 ¤ 44.53 -¤ 0.67 -0.01394
KSS 1/5/16 ¤ 45.26 ¤ 47.11 ¤ 45.20 ¤ 46.52 9137400 ¤ 43.74 -¤ 0.83 -0.01773
KSS 1/6/16 ¤ 46.32 ¤ 47.06 ¤ 46.07 ¤ 46.51 4171700 ¤ 43.73 -¤ 0.01 -2.1E-4
KSS 1/9/16 ¤ 46.60 ¤ 46.73 ¤ 45.78 ¤ 46.01 3703900 ¤ 43.26 -¤ 0.50 -0.01075
KSS 1/10/16 ¤ 46.26 ¤ 46.32 ¤ 45.74 ¤ 46.03 4172500 ¤ 43.28 ¤ 0.02 4.3E-4
KSS 1/11/16 ¤ 46.10 ¤ 46.27 ¤ 45.62 ¤ 46.01 3462900 ¤ 43.26 -¤ 0.02 -4.3E-4
KSS 1/12/16 ¤ 46.05 ¤ 46.54 ¤ 45.80 ¤ 46.41 3438900 ¤ 43.64 ¤ 0.39 0.00869
KSS 1/13/16 ¤ 46.19 ¤ 47.47 ¤ 46.11 ¤ 46.97 4074500 ¤ 44.17 ¤ 0.56 0.01206
KSS 1/17/16 ¤ 47.26 ¤ 47.61 ¤ 46.95 ¤ 47.14 3300700 ¤ 44.33 ¤ 0.17 0.00361
KSS 1/18/16 ¤ 47.05 ¤ 48.22 ¤ 46.89 ¤ 48.09 3759200 ¤ 45.22 ¤ 0.95 0.02015
KSS 1/19/16 ¤ 48.06 ¤ 48.83 ¤ 47.95 ¤ 48.47 4036100 ¤ 45.58 ¤ 0.37 0.0079
KSS 1/20/16 ¤ 48.45 ¤ 48.76 ¤ 47.28 ¤ 47.37 4277700 ¤ 44.54 -¤ 1.10 -0.02269
KSS 1/23/16 ¤ 47.35 ¤ 47.61 ¤ 47.00 ¤ 47.50 3048100 ¤ 44.66 ¤ 0.13 0.00274
KSS 1/24/16 ¤ 47.31 ¤ 47.99 ¤ 47.31 ¤ 47.93 2644900 ¤ 45.07 ¤ 0.43 0.00905
KSS 1/25/16 ¤ 47.88 ¤ 48.15 ¤ 47.16 ¤ 47.75 4299800 ¤ 44.90 -¤ 0.18 -0.00375
KSS 1/26/16 ¤ 47.95 ¤ 48.06 ¤ 46.29 ¤ 46.45 5622700 ¤ 43.68 -¤ 1.30 -0.02722
KSS 1/27/16 ¤ 46.37 ¤ 46.82 ¤ 46.16 ¤ 46.69 3534400 ¤ 43.90 ¤ 0.23 0.00516
KSS 1/30/16 ¤ 46.25 ¤ 46.58 ¤ 45.82 ¤ 46.09 4016200 ¤ 43.34 -¤ 0.59 -0.01285
KSS 1/31/16 ¤ 46.31 ¤ 46.44 ¤ 45.78 ¤ 45.99 4177600 ¤ 43.24 -¤ 0.10 -0.00216
KSS 2/1/16 ¤ 46.30 ¤ 46.55 ¤ 45.47 ¤ 45.56 5926800 ¤ 42.84 -¤ 0.43 -0.00934
KSS 2/2/16 ¤ 47.02 ¤ 47.02 ¤ 45.85 ¤ 46.77 5717100 ¤ 43.98 ¤ 1.21 0.02655
KSS 2/3/16 ¤ 47.24 ¤ 49.25 ¤ 47.15 ¤ 49.07 6131000 ¤ 46.14 ¤ 2.30 0.04917
KSS 2/6/16 ¤ 48.86 ¤ 49.29 ¤ 48.49 ¤ 48.80 3178900 ¤ 45.89 -¤ 0.27 -0.0055
KSS 2/7/16 ¤ 48.75 ¤ 50.45 ¤ 48.55 ¤ 50.07 5844500 ¤ 47.08 ¤ 1.27 0.02602
KSS 2/8/16 ¤ 50.04 ¤ 50.44 ¤ 49.75 ¤ 50.14 3692400 ¤ 47.15 ¤ 0.07 0.00139
KSS 2/9/16 ¤ 50.07 ¤ 50.50 ¤ 49.81 ¤ 50.46 3803400 ¤ 47.45 ¤ 0.32 0.00638
KSS 2/10/16 ¤ 49.95 ¤ 49.95 ¤ 49.45 ¤ 49.88 3334800 ¤ 46.90 -¤ 0.57 -0.01149
KSS 2/13/16 ¤ 50.21 ¤ 50.45 ¤ 49.86 ¤ 50.31 2444700 ¤ 47.31 ¤ 0.43 0.00862
KSS 2/14/16 ¤ 50.29 ¤ 51.04 ¤ 50.00 ¤ 50.90 3159600 ¤ 47.86 ¤ 0.58 0.01172
KSS 2/15/16 ¤ 51.00 ¤ 51.00 ¤ 50.58 ¤ 50.85 3206200 ¤ 47.81 -¤ 0.04 -9.8E-4
KSS 2/16/16 ¤ 50.80 ¤ 52.13 ¤ 50.75 ¤ 51.97 4016400 ¤ 48.87 ¤ 1.12 0.02202
KSS 2/17/16 ¤ 51.97 ¤ 52.42 ¤ 51.54 ¤ 51.80 2745000 ¤ 48.71 -¤ 0.17 -0.00327
KSS 2/21/16 ¤ 52.03 ¤ 52.68 ¤ 51.49 ¤ 51.79 4187400 ¤ 48.70 ¤ 0.00 -1.9E-4
KSS 2/22/16 ¤ 51.88 ¤ 52.50 ¤ 51.55 ¤ 52.19 4348700 ¤ 49.07 ¤ 0.39 0.00772
KSS 2/23/16 ¤ 50.58 ¤ 50.65 ¤ 48.91 ¤ 49.11 9481000 ¤ 46.18 -¤ 3.08 -0.05901
KSS 2/24/16 ¤ 49.15 ¤ 49.79 ¤ 49.01 ¤ 49.44 5340900 ¤ 46.49 ¤ 0.32 0.00671
KSS 2/27/16 ¤ 49.38 ¤ 49.43 ¤ 48.82 ¤ 49.21 4278400 ¤ 46.27 -¤ 0.22 -0.00465
KSS 2/28/16 ¤ 49.23 ¤ 49.70 ¤ 48.80 ¤ 49.55 2854900 ¤ 46.59 ¤ 0.33 0.0069
KSS 2/29/16 ¤ 49.63 ¤ 50.27 ¤ 49.19 ¤ 49.68 4924700 ¤ 46.71 ¤ 0.13 0.00262
KSS 3/1/16 ¤ 49.19 ¤ 49.85 ¤ 48.65 ¤ 48.87 5071400 ¤ 45.95 -¤ 0.81 -0.0163
KSS 3/2/16 ¤ 48.93 ¤ 49.03 ¤ 48.12 ¤ 48.40 3128000 ¤ 45.51 -¤ 0.46 -0.00961
KSS 3/5/16 ¤ 47.97 ¤ 48.36 ¤ 47.40 ¤ 48.12 2596400 ¤ 45.55 -¤ 0.28 -0.00578
KSS 3/6/16 ¤ 47.84 ¤ 48.86 ¤ 47.78 ¤ 48.23 3945500 ¤ 45.65 ¤ 0.10 0.00228
KSS 3/7/16 ¤ 48.26 ¤ 48.47 ¤ 47.89 ¤ 48.22 2243200 ¤ 45.64 ¤ 0.00 -2.0E-4
KSS 3/8/16 ¤ 48.43 ¤ 49.23 ¤ 48.35 ¤ 49.05 2098000 ¤ 46.43 ¤ 0.82 0.01721
KSS 3/9/16 ¤ 50.08 ¤ 50.38 ¤ 49.70 ¤ 50.24 2829800 ¤ 47.55 ¤ 1.19 0.02426
KSS 3/12/16 ¤ 50.13 ¤ 50.97 ¤ 50.03 ¤ 50.57 2684700 ¤ 47.87 ¤ 0.32 0.00656
KSS 3/13/16 ¤ 50.80 ¤ 51.49 ¤ 50.62 ¤ 51.25 3494300 ¤ 48.51 ¤ 0.68 0.01344
KSS 3/14/16 ¤ 50.93 ¤ 51.50 ¤ 50.93 ¤ 51.19 2834500 ¤ 48.45 -¤ 0.06 -0.00117
KSS 3/15/16 ¤ 51.40 ¤ 51.45 ¤ 50.55 ¤ 51.12 1852700 ¤ 48.39 -¤ 0.07 -0.00136
KSS 3/16/16 ¤ 51.05 ¤ 51.10 ¤ 50.23 ¤ 50.37 3043600 ¤ 47.68 -¤ 0.75 -0.01467
KSS 3/19/16 ¤ 49.60 ¤ 49.60 ¤ 48.55 ¤ 48.72 5223200 ¤ 46.12 -¤ 1.65 -0.03275
KSS 3/20/16 ¤ 48.36 ¤ 48.83 ¤ 48.30 ¤ 48.53 4931900 ¤ 45.94 -¤ 0.18 -0.00389
KSS 3/21/16 ¤ 48.74 ¤ 49.12 ¤ 48.52 ¤ 48.74 3827100 ¤ 46.13 ¤ 0.21 0.00432
KSS 3/22/16 ¤ 48.56 ¤ 48.99 ¤ 47.84 ¤ 48.05 4051700 ¤ 45.48 -¤ 0.69 -0.01415
KSS 3/23/16 ¤ 48.04 ¤ 48.20 ¤ 47.55 ¤ 48.10 3051400 ¤ 45.53 ¤ 0.05 0.00104
KSS 3/26/16 ¤ 48.42 ¤ 48.75 ¤ 48.21 ¤ 48.48 2438100 ¤ 45.89 ¤ 0.37 0.0079
KSS 3/27/16 ¤ 48.64 ¤ 49.40 ¤ 48.60 ¤ 49.13 3181300 ¤ 46.50 ¤ 0.65 0.0134
KSS 3/28/16 ¤ 49.06 ¤ 49.37 ¤ 48.40 ¤ 48.97 2912800 ¤ 46.35 -¤ 0.16 -0.00325
KSS 3/29/16 ¤ 48.58 ¤ 49.81 ¤ 48.58 ¤ 49.78 4119400 ¤ 47.12 ¤ 0.81 0.01654
KSS 3/30/16 ¤ 49.80 ¤ 50.25 ¤ 49.59 ¤ 50.03 5062300 ¤ 47.36 ¤ 0.25 0.00502
KSS 4/2/16 ¤ 50.82 ¤ 51.75 ¤ 50.75 ¤ 51.50 8571900 ¤ 48.75 ¤ 1.47 0.02938
KSS 4/3/16 ¤ 51.42 ¤ 52.10 ¤ 51.42 ¤ 51.81 4607100 ¤ 49.04 ¤ 0.31 0.00601
KSS 4/4/16 ¤ 51.50 ¤ 52.24 ¤ 51.00 ¤ 51.98 6911000 ¤ 49.20 ¤ 0.16 0.00328
KSS 4/5/16 ¤ 51.35 ¤ 51.39 ¤ 49.95 ¤ 50.32 9449400 ¤ 47.63 -¤ 1.66 -0.03193
KSS 4/9/16 ¤ 49.81 ¤ 50.01 ¤ 49.51 ¤ 49.95 3557400 ¤ 47.28 -¤ 0.36 -0.00735
KSS 4/10/16 ¤ 49.99 ¤ 50.17 ¤ 48.74 ¤ 48.95 3739700 ¤ 46.33 -¤ 1.00 -0.02002
KSS 4/11/16 ¤ 49.29 ¤ 49.46 ¤ 49.00 ¤ 49.23 2367500 ¤ 46.60 ¤ 0.27 0.00572
KSS 4/12/16 ¤ 49.30 ¤ 50.28 ¤ 49.07 ¤ 49.92 3208900 ¤ 47.25 ¤ 0.69 0.01401
KSS 4/13/16 ¤ 49.70 ¤ 50.12 ¤ 49.51 ¤ 49.59 3049700 ¤ 46.94 -¤ 0.32 -0.00661
KSS 4/16/16 ¤ 50.30 ¤ 50.86 ¤ 50.00 ¤ 50.75 3266800 ¤ 48.04 ¤ 1.16 0.02339
KSS 4/17/16 ¤ 51.05 ¤ 51.55 ¤ 50.83 ¤ 51.15 3884500 ¤ 48.42 ¤ 0.39 0.00788
KSS 4/18/16 ¤ 51.05 ¤ 51.40 ¤ 50.90 ¤ 51.01 2878500 ¤ 48.28 -¤ 0.14 -0.00273
KSS 4/19/16 ¤ 50.91 ¤ 51.46 ¤ 50.28 ¤ 50.53 3359200 ¤ 47.83 -¤ 0.47 -0.0094
KSS 4/20/16 ¤ 50.63 ¤ 51.00 ¤ 50.26 ¤ 50.46 3036300 ¤ 47.76 -¤ 0.07 -0.00138
KSS 4/23/16 ¤ 50.09 ¤ 50.19 ¤ 49.51 ¤ 49.98 2964700 ¤ 47.31 -¤ 0.48 -0.00951
KSS 4/24/16 ¤ 49.87 ¤ 50.11 ¤ 49.22 ¤ 49.34 3997800 ¤ 46.70 -¤ 0.63 -0.0128
KSS 4/25/16 ¤ 49.76 ¤ 50.06 ¤ 49.45 ¤ 49.76 2424000 ¤ 47.10 ¤ 0.41 0.00851
KSS 4/26/16 ¤ 49.81 ¤ 50.72 ¤ 49.65 ¤ 50.27 2650400 ¤ 47.58 ¤ 0.51 0.01024
KSS 4/27/16 ¤ 50.30 ¤ 51.44 ¤ 49.96 ¤ 50.80 2904200 ¤ 48.08 ¤ 0.52 0.01054
KSS 4/30/16 ¤ 50.64 ¤ 50.72 ¤ 49.94 ¤ 50.13 2782600 ¤ 47.45 -¤ 0.66 -0.01318
KSS 5/1/16 ¤ 49.96 ¤ 50.66 ¤ 49.46 ¤ 50.34 3147100 ¤ 47.65 ¤ 0.21 0.00418
KSS 5/2/16 ¤ 50.24 ¤ 51.00 ¤ 50.16 ¤ 50.69 2974200 ¤ 47.98 ¤ 0.34 0.00695
KSS 5/3/16 ¤ 50.49 ¤ 51.70 ¤ 50.35 ¤ 51.25 5965300 ¤ 48.51 ¤ 0.56 0.01104
KSS 5/4/16 ¤ 51.22 ¤ 51.24 ¤ 49.77 ¤ 50.05 6162100 ¤ 47.37 -¤ 1.20 -0.02341
KSS 5/7/16 ¤ 49.93 ¤ 50.48 ¤ 49.86 ¤ 50.21 3327400 ¤ 47.53 ¤ 0.16 0.00319
KSS 5/8/16 ¤ 49.86 ¤ 51.20 ¤ 49.45 ¤ 50.86 6574000 ¤ 48.14 ¤ 0.64 0.01294
KSS 5/9/16 ¤ 50.40 ¤ 51.55 ¤ 50.18 ¤ 50.86 5586200 ¤ 48.14 ¤ 0.00 0.0
KSS 5/10/16 ¤ 49.58 ¤ 50.04 ¤ 48.36 ¤ 48.66 12675800 ¤ 46.06 -¤ 2.20 -0.04325
KSS 5/11/16 ¤ 48.51 ¤ 48.78 ¤ 48.06 ¤ 48.18 4895900 ¤ 45.60 -¤ 0.47 -0.00986
KSS 5/14/16 ¤ 47.89 ¤ 48.17 ¤ 47.22 ¤ 47.26 3471800 ¤ 44.73 -¤ 0.92 -0.01909
KSS 5/15/16 ¤ 47.00 ¤ 47.38 ¤ 46.66 ¤ 46.90 4481200 ¤ 44.39 -¤ 0.35 -0.00761
KSS 5/16/16 ¤ 46.91 ¤ 47.36 ¤ 46.14 ¤ 46.84 5490500 ¤ 44.34 -¤ 0.05 -0.00127
KSS 5/17/16 ¤ 47.13 ¤ 47.77 ¤ 46.38 ¤ 46.42 5774000 ¤ 43.94 -¤ 0.42 -0.00896
KSS 5/18/16 ¤ 46.68 ¤ 47.76 ¤ 46.67 ¤ 47.19 4718000 ¤ 44.67 ¤ 0.76 0.01658
KSS 5/21/16 ¤ 47.28 ¤ 47.92 ¤ 47.09 ¤ 47.76 2911400 ¤ 45.21 ¤ 0.57 0.01207
KSS 5/22/16 ¤ 47.91 ¤ 49.00 ¤ 47.74 ¤ 48.66 3706900 ¤ 46.06 ¤ 0.89 0.01884
KSS 5/23/16 ¤ 48.50 ¤ 49.08 ¤ 48.19 ¤ 48.93 2561700 ¤ 46.31 ¤ 0.27 0.00554
KSS 5/24/16 ¤ 49.09 ¤ 50.12 ¤ 49.00 ¤ 50.04 3365000 ¤ 47.37 ¤ 1.11 0.02268
KSS 5/25/16 ¤ 49.98 ¤ 50.96 ¤ 49.98 ¤ 50.49 3267200 ¤ 47.79 ¤ 0.45 0.00899
KSS 5/29/16 ¤ 50.69 ¤ 50.75 ¤ 49.77 ¤ 50.64 3418200 ¤ 47.93 ¤ 0.14 0.00297
KSS 5/30/16 ¤ 48.24 ¤ 49.34 ¤ 47.86 ¤ 48.82 6308600 ¤ 46.21 -¤ 1.82 -0.03593
KSS 5/31/16 ¤ 46.77 ¤ 47.38 ¤ 45.80 ¤ 45.82 11303200 ¤ 43.37 -¤ 3.00 -0.06145
KSS 6/1/16 ¤ 44.84 ¤ 45.40 ¤ 44.32 ¤ 44.70 6579200 ¤ 42.31 -¤ 1.12 -0.02444
KSS 6/4/16 ¤ 44.51 ¤ 44.61 ¤ 43.56 ¤ 44.00 5460100 ¤ 41.95 -¤ 0.70 -0.01565
KSS 6/5/16 ¤ 43.88 ¤ 44.14 ¤ 43.65 ¤ 44.00 6297700 ¤ 41.95 ¤ 0.00 0.0
KSS 6/6/16 ¤ 44.39 ¤ 44.73 ¤ 43.96 ¤ 44.17 4425200 ¤ 42.11 ¤ 0.17 0.00386
KSS 6/7/16 ¤ 44.51 ¤ 44.57 ¤ 43.66 ¤ 43.97 4859400 ¤ 41.92 -¤ 0.20 -0.00452
KSS 6/8/16 ¤ 44.07 ¤ 45.16 ¤ 44.00 ¤ 45.08 3292600 ¤ 42.98 ¤ 1.11 0.02524
KSS 6/11/16 ¤ 45.33 ¤ 45.38 ¤ 43.93 ¤ 43.97 2609800 ¤ 41.92 -¤ 1.11 -0.02462
KSS 6/12/16 ¤ 44.49 ¤ 45.20 ¤ 44.01 ¤ 44.44 3008700 ¤ 42.37 ¤ 0.46 0.01068
KSS 6/13/16 ¤ 44.16 ¤ 44.32 ¤ 43.26 ¤ 43.38 4328800 ¤ 41.36 -¤ 1.06 -0.02385
KSS 6/14/16 ¤ 43.51 ¤ 44.25 ¤ 43.40 ¤ 43.83 3257500 ¤ 41.79 ¤ 0.44 0.01037
KSS 6/15/16 ¤ 44.18 ¤ 44.57 ¤ 44.09 ¤ 44.54 5252500 ¤ 42.46 ¤ 0.71 0.01619
KSS 6/18/16 ¤ 44.03 ¤ 44.20 ¤ 43.35 ¤ 43.72 3660700 ¤ 41.68 -¤ 0.82 -0.01841
KSS 6/19/16 ¤ 43.92 ¤ 44.58 ¤ 43.45 ¤ 44.43 3111100 ¤ 42.36 ¤ 0.71 0.01623
KSS 6/20/16 ¤ 44.48 ¤ 44.84 ¤ 44.29 ¤ 44.70 2511700 ¤ 42.62 ¤ 0.27 0.00607
KSS 6/21/16 ¤ 44.82 ¤ 44.92 ¤ 43.48 ¤ 43.78 3596100 ¤ 41.74 -¤ 0.92 -0.02058
KSS 6/22/16 ¤ 43.82 ¤ 43.96 ¤ 43.27 ¤ 43.32 8037400 ¤ 41.30 -¤ 0.46 -0.0105
KSS 6/25/16 ¤ 43.05 ¤ 43.51 ¤ 42.76 ¤ 43.13 3479900 ¤ 41.12 -¤ 0.18 -0.00438
KSS 6/26/16 ¤ 43.23 ¤ 43.60 ¤ 42.72 ¤ 43.37 3234900 ¤ 41.35 ¤ 0.23 0.00556
KSS 6/27/16 ¤ 43.37 ¤ 43.72 ¤ 42.91 ¤ 43.56 2632800 ¤ 41.53 ¤ 0.19 0.00438
KSS 6/28/16 ¤ 43.31 ¤ 44.63 ¤ 43.16 ¤ 44.55 3624400 ¤ 42.47 ¤ 0.98 0.02272
KSS 6/29/16 ¤ 45.14 ¤ 45.52 ¤ 44.79 ¤ 45.49 3371100 ¤ 43.37 ¤ 0.94 0.02109
KSS 7/2/16 ¤ 45.70 ¤ 45.72 ¤ 45.05 ¤ 45.38 3015300 ¤ 43.26 -¤ 0.10 -0.00241
KSS 7/3/16 ¤ 45.46 ¤ 45.46 ¤ 44.02 ¤ 44.26 2545400 ¤ 42.20 -¤ 1.12 -0.02468
KSS 7/5/16 ¤ 44.97 ¤ 47.75 ¤ 44.83 ¤ 47.03 7802900 ¤ 44.84 ¤ 2.77 0.06258
KSS 7/6/16 ¤ 46.55 ¤ 47.99 ¤ 46.30 ¤ 47.75 5701100 ¤ 45.52 ¤ 0.71 0.0153
KSS 7/9/16 ¤ 47.51 ¤ 48.38 ¤ 47.36 ¤ 48.03 3594500 ¤ 45.79 ¤ 0.28 0.00586
KSS 7/10/16 ¤ 48.17 ¤ 48.33 ¤ 47.48 ¤ 47.95 3506900 ¤ 45.71 -¤ 0.07 -0.00166
KSS 7/11/16 ¤ 48.00 ¤ 48.25 ¤ 47.13 ¤ 47.55 3297500 ¤ 45.33 -¤ 0.40 -0.00834
KSS 7/12/16 ¤ 47.44 ¤ 47.53 ¤ 46.75 ¤ 47.12 3725900 ¤ 44.92 -¤ 0.43 -0.00904
KSS 7/13/16 ¤ 47.25 ¤ 47.92 ¤ 47.05 ¤ 47.61 2884300 ¤ 45.39 ¤ 0.49 0.01039
KSS 7/16/16 ¤ 47.48 ¤ 47.80 ¤ 47.26 ¤ 47.65 1800900 ¤ 45.43 ¤ 0.03 8.4E-4
KSS 7/17/16 ¤ 47.77 ¤ 49.60 ¤ 47.65 ¤ 48.98 4320300 ¤ 46.70 ¤ 1.33 0.02791
KSS 7/18/16 ¤ 48.68 ¤ 49.38 ¤ 48.50 ¤ 49.19 2407000 ¤ 46.90 ¤ 0.21 0.00428
KSS 7/19/16 ¤ 49.26 ¤ 49.95 ¤ 49.01 ¤ 49.36 2506100 ¤ 47.06 ¤ 0.17 0.00345
KSS 7/20/16 ¤ 49.18 ¤ 49.46 ¤ 48.69 ¤ 48.76 2540200 ¤ 46.49 -¤ 0.60 -0.01215
KSS 7/23/16 ¤ 48.31 ¤ 48.98 ¤ 48.20 ¤ 48.80 1300200 ¤ 46.52 ¤ 0.03 8.2E-4
KSS 7/24/16 ¤ 48.72 ¤ 48.97 ¤ 47.61 ¤ 48.05 2754700 ¤ 45.81 -¤ 0.75 -0.01536
KSS 7/25/16 ¤ 48.29 ¤ 48.38 ¤ 47.26 ¤ 47.86 3267500 ¤ 45.63 -¤ 0.18 -0.00395
KSS 7/26/16 ¤ 48.61 ¤ 48.64 ¤ 47.14 ¤ 47.60 3440100 ¤ 45.38 -¤ 0.25 -0.00543
KSS 7/27/16 ¤ 48.03 ¤ 49.69 ¤ 48.01 ¤ 49.27 4084100 ¤ 46.97 ¤ 1.67 0.03508
KSS 7/30/16 ¤ 49.20 ¤ 50.17 ¤ 48.98 ¤ 49.81 2436600 ¤ 47.49 ¤ 0.53 0.01096
KSS 7/31/16 ¤ 49.53 ¤ 50.29 ¤ 49.24 ¤ 49.72 3298700 ¤ 47.40 -¤ 0.09 -0.0018
KSS 8/1/16 ¤ 50.00 ¤ 50.96 ¤ 49.31 ¤ 49.73 3920900 ¤ 47.41 ¤ 0.00 2.0E-4
KSS 8/2/16 ¤ 49.83 ¤ 51.85 ¤ 49.77 ¤ 50.14 3861200 ¤ 47.80 ¤ 0.41 0.00824
KSS 8/3/16 ¤ 51.17 ¤ 51.72 ¤ 50.34 ¤ 51.11 3000800 ¤ 48.73 ¤ 0.96 0.01934
KSS 8/6/16 ¤ 51.25 ¤ 52.15 ¤ 51.19 ¤ 52.02 3358000 ¤ 49.59 ¤ 0.91 0.0178
KSS 8/7/16 ¤ 52.37 ¤ 52.38 ¤ 51.78 ¤ 51.83 2608500 ¤ 49.41 -¤ 0.19 -0.00365
KSS 8/8/16 ¤ 51.58 ¤ 52.33 ¤ 51.45 ¤ 52.06 2220800 ¤ 49.63 ¤ 0.23 0.00443
KSS 8/9/16 ¤ 52.83 ¤ 53.24 ¤ 51.00 ¤ 51.42 7603500 ¤ 49.02 -¤ 0.64 -0.01229
KSS 8/10/16 ¤ 50.97 ¤ 51.29 ¤ 50.29 ¤ 51.00 4847900 ¤ 48.62 -¤ 0.42 -0.00816
KSS 8/13/16 ¤ 50.94 ¤ 51.62 ¤ 50.56 ¤ 50.63 2950100 ¤ 48.27 -¤ 0.36 -0.00725
KSS 8/14/16 ¤ 50.84 ¤ 51.00 ¤ 50.47 ¤ 50.71 2873000 ¤ 48.35 ¤ 0.07 0.00158
KSS 8/15/16 ¤ 50.67 ¤ 51.23 ¤ 50.62 ¤ 51.03 3000700 ¤ 48.65 ¤ 0.32 0.00631
KSS 8/16/16 ¤ 50.91 ¤ 51.59 ¤ 50.80 ¤ 51.36 1831800 ¤ 48.97 ¤ 0.32 0.00646
KSS 8/17/16 ¤ 51.39 ¤ 51.98 ¤ 51.27 ¤ 51.96 1722600 ¤ 49.54 ¤ 0.60 0.01168
KSS 8/20/16 ¤ 51.70 ¤ 52.00 ¤ 51.65 ¤ 51.93 1478300 ¤ 49.51 -¤ 0.03 -5.7E-4
KSS 8/21/16 ¤ 51.93 ¤ 52.04 ¤ 51.46 ¤ 51.70 1816100 ¤ 49.29 -¤ 0.22 -0.00442
KSS 8/22/16 ¤ 51.63 ¤ 51.95 ¤ 51.27 ¤ 51.49 2482300 ¤ 49.09 -¤ 0.21 -0.00406
KSS 8/23/16 ¤ 51.52 ¤ 51.79 ¤ 51.22 ¤ 51.45 2165000 ¤ 49.05 -¤ 0.03 -7.7E-4
KSS 8/24/16 ¤ 51.28 ¤ 52.50 ¤ 51.27 ¤ 52.50 3606900 ¤ 50.05 ¤ 1.05 0.0204
KSS 8/27/16 ¤ 52.47 ¤ 52.83 ¤ 52.14 ¤ 52.54 2798600 ¤ 50.09 ¤ 0.03 7.6E-4
KSS 8/28/16 ¤ 52.34 ¤ 52.92 ¤ 52.06 ¤ 52.35 2701200 ¤ 49.91 -¤ 0.18 -0.00361
KSS 8/29/16 ¤ 52.09 ¤ 52.46 ¤ 51.67 ¤ 52.30 2882900 ¤ 49.86 -¤ 0.05 -9.5E-4
KSS 8/30/16 ¤ 52.95 ¤ 53.74 ¤ 52.73 ¤ 52.77 4709300 ¤ 50.31 ¤ 0.47 0.00898
KSS 8/31/16 ¤ 52.92 ¤ 53.16 ¤ 52.10 ¤ 52.20 2574300 ¤ 50.07 -¤ 0.57 -0.0108
KSS 9/4/16 ¤ 52.22 ¤ 52.44 ¤ 51.80 ¤ 51.99 1927700 ¤ 49.87 -¤ 0.21 -0.00402
KSS 9/5/16 ¤ 51.89 ¤ 51.97 ¤ 51.18 ¤ 51.20 2438900 ¤ 49.11 -¤ 0.78 -0.01519
KSS 9/6/16 ¤ 51.57 ¤ 52.92 ¤ 51.50 ¤ 52.81 3258900 ¤ 50.66 ¤ 1.61 0.03144
KSS 9/7/16 ¤ 52.77 ¤ 52.90 ¤ 52.32 ¤ 52.53 1405200 ¤ 50.39 -¤ 0.28 -0.0053
KSS 9/10/16 ¤ 52.41 ¤ 53.23 ¤ 52.28 ¤ 52.68 2327600 ¤ 50.53 ¤ 0.14 0.00285
KSS 9/11/16 ¤ 52.73 ¤ 52.85 ¤ 51.90 ¤ 52.02 2204600 ¤ 49.90 -¤ 0.65 -0.01252
KSS 9/12/16 ¤ 53.27 ¤ 54.16 ¤ 53.16 ¤ 53.77 6026000 ¤ 51.58 ¤ 1.75 0.03364
KSS 9/13/16 ¤ 53.78 ¤ 53.93 ¤ 53.09 ¤ 53.70 2461600 ¤ 51.51 -¤ 0.07 -0.0013
KSS 9/14/16 ¤ 53.73 ¤ 54.00 ¤ 53.26 ¤ 53.40 2576700 ¤ 51.22 -¤ 0.30 -0.00558
KSS 9/17/16 ¤ 53.40 ¤ 53.58 ¤ 53.06 ¤ 53.30 1839700 ¤ 51.13 -¤ 0.10 -0.00187
KSS 9/18/16 ¤ 53.30 ¤ 53.39 ¤ 52.91 ¤ 53.08 1995100 ¤ 50.91 -¤ 0.21 -0.00412
KSS 9/19/16 ¤ 53.11 ¤ 53.75 ¤ 53.05 ¤ 53.46 2642700 ¤ 51.28 ¤ 0.38 0.00715
KSS 9/20/16 ¤ 53.20 ¤ 53.47 ¤ 52.50 ¤ 53.07 2679100 ¤ 50.90 -¤ 0.39 -0.00729
KSS 9/21/16 ¤ 53.07 ¤ 53.36 ¤ 52.69 ¤ 52.82 5115800 ¤ 50.66 -¤ 0.25 -0.00471
KSS 9/24/16 ¤ 52.48 ¤ 52.58 ¤ 51.92 ¤ 52.29 2653500 ¤ 50.16 -¤ 0.53 -0.01003
KSS 9/25/16 ¤ 52.37 ¤ 52.85 ¤ 51.15 ¤ 51.18 2353200 ¤ 49.09 -¤ 1.11 -0.02122
KSS 9/26/16 ¤ 51.19 ¤ 51.84 ¤ 51.09 ¤ 51.39 2231600 ¤ 49.29 ¤ 0.21 0.0041
KSS 9/27/16 ¤ 51.40 ¤ 51.58 ¤ 50.68 ¤ 51.00 2289900 ¤ 48.92 -¤ 0.39 -0.00758
KSS 9/28/16 ¤ 50.84 ¤ 51.29 ¤ 50.47 ¤ 51.22 1821500 ¤ 49.13 ¤ 0.21 0.00431
KSS 10/1/16 ¤ 51.34 ¤ 52.53 ¤ 51.29 ¤ 51.82 2704700 ¤ 49.71 ¤ 0.60 0.01171
KSS 10/2/16 ¤ 51.25 ¤ 51.47 ¤ 50.68 ¤ 50.94 4470400 ¤ 48.86 -¤ 0.88 -0.01698
KSS 10/3/16 ¤ 51.00 ¤ 52.42 ¤ 50.98 ¤ 52.24 3971100 ¤ 50.11 ¤ 1.30 0.02552
KSS 10/4/16 ¤ 50.27 ¤ 52.17 ¤ 50.25 ¤ 50.93 8685800 ¤ 48.85 -¤ 1.31 -0.02507
KSS 10/5/16 ¤ 51.23 ¤ 51.69 ¤ 50.71 ¤ 51.00 3661700 ¤ 48.92 ¤ 0.07 0.00137
KSS 10/8/16 ¤ 50.98 ¤ 51.38 ¤ 50.64 ¤ 51.07 1875900 ¤ 48.99 ¤ 0.07 0.00137
KSS 10/9/16 ¤ 51.09 ¤ 51.33 ¤ 50.44 ¤ 50.60 2138500 ¤ 48.54 -¤ 0.46 -0.0092
KSS 10/10/16 ¤ 50.65 ¤ 50.95 ¤ 50.06 ¤ 50.14 1905700 ¤ 48.09 -¤ 0.46 -0.00909
KSS 10/11/16 ¤ 50.62 ¤ 51.63 ¤ 50.23 ¤ 51.16 5275600 ¤ 49.07 ¤ 1.02 0.02034
KSS 10/12/16 ¤ 51.33 ¤ 51.61 ¤ 51.22 ¤ 51.42 3899300 ¤ 49.32 ¤ 0.26 0.00508
KSS 10/15/16 ¤ 51.64 ¤ 51.98 ¤ 51.28 ¤ 51.71 2987700 ¤ 49.60 ¤ 0.28 0.00563
KSS 10/16/16 ¤ 52.00 ¤ 52.59 ¤ 51.97 ¤ 52.45 3259800 ¤ 50.31 ¤ 0.74 0.01431
KSS 10/17/16 ¤ 52.62 ¤ 53.29 ¤ 52.28 ¤ 52.81 3054000 ¤ 50.66 ¤ 0.35 0.00686
KSS 10/18/16 ¤ 52.81 ¤ 53.70 ¤ 52.79 ¤ 53.62 2829300 ¤ 51.43 ¤ 0.80 0.01533
KSS 10/19/16 ¤ 53.48 ¤ 53.93 ¤ 52.63 ¤ 52.93 3594800 ¤ 50.77 -¤ 0.68 -0.01286
KSS 10/22/16 ¤ 52.92 ¤ 52.92 ¤ 52.03 ¤ 52.37 2255400 ¤ 50.23 -¤ 0.56 -0.01058
KSS 10/23/16 ¤ 51.96 ¤ 52.01 ¤ 51.40 ¤ 51.71 2253800 ¤ 49.60 -¤ 0.65 -0.0126
KSS 10/24/16 ¤ 51.80 ¤ 51.82 ¤ 51.03 ¤ 51.36 2785000 ¤ 49.26 -¤ 0.35 -0.00676
KSS 10/25/16 ¤ 51.69 ¤ 51.72 ¤ 50.93 ¤ 51.59 1907100 ¤ 49.48 ¤ 0.23 0.00447
KSS 10/26/16 ¤ 51.51 ¤ 52.78 ¤ 51.39 ¤ 52.34 3052300 ¤ 50.20 ¤ 0.75 0.01453
KSS 10/31/16 ¤ 52.89 ¤ 53.72 ¤ 52.51 ¤ 53.28 4158000 ¤ 51.11 ¤ 0.93 0.01795
KSS 11/1/16 ¤ 54.73 ¤ 55.25 ¤ 54.20 ¤ 54.99 6015400 ¤ 52.75 ¤ 1.71 0.03209
KSS 11/2/16 ¤ 55.12 ¤ 55.21 ¤ 54.55 ¤ 54.55 2917600 ¤ 52.32 -¤ 0.44 -0.008
KSS 11/5/16 ¤ 54.45 ¤ 55.00 ¤ 54.41 ¤ 54.93 2911500 ¤ 52.69 ¤ 0.38 0.00696
KSS 11/6/16 ¤ 55.00 ¤ 55.11 ¤ 54.80 ¤ 55.11 4325700 ¤ 52.86 ¤ 0.18 0.00327
KSS 11/7/16 ¤ 54.75 ¤ 55.03 ¤ 53.95 ¤ 54.32 2501600 ¤ 52.10 -¤ 0.78 -0.01433
KSS 11/8/16 ¤ 52.40 ¤ 53.38 ¤ 51.51 ¤ 51.55 6280200 ¤ 49.45 -¤ 2.77 -0.05099
KSS 11/9/16 ¤ 51.20 ¤ 52.51 ¤ 51.05 ¤ 51.66 3137100 ¤ 49.55 ¤ 0.10 0.00213
KSS 11/12/16 ¤ 51.74 ¤ 51.74 ¤ 51.11 ¤ 51.18 2132100 ¤ 49.09 -¤ 0.47 -0.00929
KSS 11/13/16 ¤ 51.07 ¤ 51.87 ¤ 50.88 ¤ 51.11 1789000 ¤ 49.02 -¤ 0.07 -0.00136
KSS 11/14/16 ¤ 51.36 ¤ 51.97 ¤ 51.14 ¤ 51.23 2514300 ¤ 49.14 ¤ 0.11 0.00234
KSS 11/15/16 ¤ 51.26 ¤ 51.59 ¤ 50.69 ¤ 51.19 2172700 ¤ 49.10 -¤ 0.03 -7.8E-4
KSS 11/16/16 ¤ 51.46 ¤ 51.48 ¤ 50.70 ¤ 51.03 2617100 ¤ 48.95 -¤ 0.15 -0.00312
KSS 11/19/16 ¤ 51.34 ¤ 52.23 ¤ 51.29 ¤ 52.23 2192700 ¤ 50.10 ¤ 1.20 0.02351
KSS 11/20/16 ¤ 52.24 ¤ 52.35 ¤ 51.59 ¤ 52.14 1541900 ¤ 50.01 -¤ 0.08 -0.00172
KSS 11/21/16 ¤ 52.12 ¤ 52.22 ¤ 51.63 ¤ 51.97 2247200 ¤ 49.85 -¤ 0.17 -0.00326
KSS 11/23/16 ¤ 52.27 ¤ 52.35 ¤ 51.63 ¤ 52.25 1357900 ¤ 50.12 ¤ 0.28 0.00538
KSS 11/26/16 ¤ 51.99 ¤ 52.56 ¤ 51.51 ¤ 51.91 2157300 ¤ 49.79 -¤ 0.34 -0.0065
KSS 11/27/16 ¤ 51.78 ¤ 52.09 ¤ 51.14 ¤ 51.16 2590400 ¤ 49.07 -¤ 0.75 -0.01444
KSS 11/28/16 ¤ 50.44 ¤ 51.23 ¤ 50.13 ¤ 51.15 4111600 ¤ 49.06 ¤ 0.00 -1.9E-4
KSS 11/29/16 ¤ 46.00 ¤ 47.18 ¤ 44.95 ¤ 45.02 20641600 ¤ 43.18 -¤ 6.13 -0.11984
KSS 11/30/16 ¤ 45.06 ¤ 45.06 ¤ 44.18 ¤ 44.65 7726400 ¤ 42.83 -¤ 0.37 -0.00821
KSS 12/3/16 ¤ 44.47 ¤ 44.61 ¤ 43.76 ¤ 43.77 4925900 ¤ 42.29 -¤ 0.87 -0.0197
KSS 12/4/16 ¤ 43.84 ¤ 44.24 ¤ 43.67 ¤ 43.73 5079200 ¤ 42.25 -¤ 0.04 -9.1E-4
KSS 12/5/16 ¤ 43.88 ¤ 44.39 ¤ 43.42 ¤ 44.15 3778000 ¤ 42.65 ¤ 0.42 0.0096
KSS 12/6/16 ¤ 44.18 ¤ 44.32 ¤ 43.68 ¤ 44.03 3673200 ¤ 42.54 -¤ 0.11 -0.00271
KSS 12/7/16 ¤ 44.10 ¤ 44.39 ¤ 43.73 ¤ 44.09 2212600 ¤ 42.60 ¤ 0.06 0.00136
KSS 12/10/16 ¤ 43.94 ¤ 44.03 ¤ 43.56 ¤ 43.66 3636900 ¤ 42.18 -¤ 0.43 -0.00975
KSS 12/11/16 ¤ 43.90 ¤ 43.95 ¤ 43.24 ¤ 43.50 4070800 ¤ 42.03 -¤ 0.15 -0.00366
KSS 12/12/16 ¤ 43.64 ¤ 44.01 ¤ 43.31 ¤ 43.75 4466500 ¤ 42.27 ¤ 0.25 0.00574
KSS 12/13/16 ¤ 43.90 ¤ 44.20 ¤ 43.55 ¤ 43.87 3272600 ¤ 42.38 ¤ 0.11 0.00274
KSS 12/14/16 ¤ 43.76 ¤ 44.00 ¤ 43.58 ¤ 43.80 3167200 ¤ 42.32 -¤ 0.07 -0.00159
KSS 12/17/16 ¤ 43.87 ¤ 44.19 ¤ 43.55 ¤ 44.19 2728400 ¤ 42.69 ¤ 0.39 0.0089
KSS 12/18/16 ¤ 44.10 ¤ 44.58 ¤ 44.00 ¤ 44.32 2871000 ¤ 42.82 ¤ 0.13 0.00294
KSS 12/19/16 ¤ 44.44 ¤ 45.21 ¤ 44.37 ¤ 44.75 3284400 ¤ 43.23 ¤ 0.43 0.0097
KSS 12/20/16 ¤ 43.41 ¤ 43.80 ¤ 43.06 ¤ 43.79 4225200 ¤ 42.31 -¤ 0.96 -0.02145
KSS 12/21/16 ¤ 43.36 ¤ 43.60 ¤ 43.10 ¤ 43.35 5484200 ¤ 41.88 -¤ 0.43 -0.01004
KSS 12/24/16 ¤ 43.58 ¤ 43.85 ¤ 43.37 ¤ 43.46 2049900 ¤ 41.99 ¤ 0.10 0.00253
KSS 12/26/16 ¤ 43.52 ¤ 43.60 ¤ 42.36 ¤ 42.65 2788400 ¤ 41.20 -¤ 0.81 -0.01863
KSS 12/27/16 ¤ 42.65 ¤ 42.86 ¤ 42.04 ¤ 42.54 3359600 ¤ 41.10 -¤ 0.10 -0.00257
KSS 12/28/16 ¤ 42.41 ¤ 42.76 ¤ 42.11 ¤ 42.28 2806500 ¤ 40.85 -¤ 0.25 -0.00611
KSS 12/31/16 ¤ 42.14 ¤ 43.07 ¤ 42.07 ¤ 42.98 2854300 ¤ 41.52 ¤ 0.69 0.01655
KSS 1/2/17 ¤ 43.45 ¤ 43.45 ¤ 41.88 ¤ 42.21 6120500 ¤ 40.78 -¤ 0.76 -0.01791
KSS 1/3/17 ¤ 41.58 ¤ 42.80 ¤ 41.35 ¤ 42.35 8161900 ¤ 40.92 ¤ 0.14 0.00331
KSS 1/4/17 ¤ 42.35 ¤ 42.64 ¤ 42.12 ¤ 42.23 3426700 ¤ 40.80 -¤ 0.12 -0.00283
KSS 1/7/17 ¤ 42.14 ¤ 42.52 ¤ 41.85 ¤ 41.97 2730200 ¤ 40.55 -¤ 0.25 -0.00615
KSS 1/8/17 ¤ 41.95 ¤ 42.38 ¤ 41.81 ¤ 41.81 3717800 ¤ 40.39 -¤ 0.15 -0.00381
KSS 1/9/17 ¤ 41.50 ¤ 42.19 ¤ 41.49 ¤ 41.95 3105100 ¤ 40.53 ¤ 0.14 0.00334
KSS 1/10/17 ¤ 42.07 ¤ 42.52 ¤ 41.93 ¤ 42.50 3413400 ¤ 41.06 ¤ 0.54 0.01311
KSS 1/11/17 ¤ 42.64 ¤ 42.65 ¤ 41.96 ¤ 42.02 2635900 ¤ 40.60 -¤ 0.47 -0.01129
KSS 1/14/17 ¤ 42.05 ¤ 42.23 ¤ 41.81 ¤ 41.99 1880100 ¤ 40.57 -¤ 0.03 -7.1E-4
KSS 1/15/17 ¤ 42.03 ¤ 42.88 ¤ 42.03 ¤ 42.75 3549100 ¤ 41.30 ¤ 0.75 0.01809
KSS 1/16/17 ¤ 42.67 ¤ 42.99 ¤ 42.50 ¤ 42.79 2685600 ¤ 41.34 ¤ 0.03 9.3E-4
KSS 1/17/17 ¤ 43.01 ¤ 43.78 ¤ 42.97 ¤ 43.45 3184400 ¤ 41.98 ¤ 0.66 0.01542
KSS 1/18/17 ¤ 43.64 ¤ 44.11 ¤ 43.32 ¤ 43.83 2931000 ¤ 42.34 ¤ 0.37 0.00874
KSS 1/22/17 ¤ 43.80 ¤ 43.96 ¤ 43.38 ¤ 43.70 2598100 ¤ 42.22 -¤ 0.12 -0.00296
KSS 1/23/17 ¤ 43.68 ¤ 43.90 ¤ 43.38 ¤ 43.45 1882600 ¤ 41.98 -¤ 0.25 -0.00572
KSS 1/24/17 ¤ 43.51 ¤ 45.09 ¤ 43.51 ¤ 44.90 4249600 ¤ 43.38 ¤ 1.45 0.03337
KSS 1/25/17 ¤ 44.78 ¤ 45.29 ¤ 44.77 ¤ 45.25 2929200 ¤ 43.72 ¤ 0.35 0.00779
KSS 1/28/17 ¤ 45.30 ¤ 45.30 ¤ 44.70 ¤ 45.10 2839000 ¤ 43.57 -¤ 0.14 -0.00331
KSS 1/29/17 ¤ 45.05 ¤ 45.61 ¤ 44.86 ¤ 45.52 3210800 ¤ 43.98 ¤ 0.42 0.00931
KSS 1/30/17 ¤ 45.48 ¤ 46.04 ¤ 45.31 ¤ 45.73 3183000 ¤ 44.18 ¤ 0.20 0.00461
KSS 1/31/17 ¤ 46.10 ¤ 46.35 ¤ 45.72 ¤ 46.29 3331800 ¤ 44.72 ¤ 0.56 0.01224
KSS 2/1/17 ¤ 46.42 ¤ 46.55 ¤ 45.91 ¤ 46.01 3102600 ¤ 44.45 -¤ 0.28 -0.00604
KSS 2/4/17 ¤ 45.72 ¤ 45.88 ¤ 45.00 ¤ 45.21 2675000 ¤ 43.68 -¤ 0.79 -0.01738
KSS 2/5/17 ¤ 44.96 ¤ 45.70 ¤ 44.95 ¤ 45.38 2477200 ¤ 43.84 ¤ 0.17 0.00376
KSS 2/6/17 ¤ 45.36 ¤ 46.31 ¤ 45.10 ¤ 46.25 3610700 ¤ 44.68 ¤ 0.86 0.01917
KSS 2/7/17 ¤ 47.25 ¤ 47.29 ¤ 45.10 ¤ 45.81 5722300 ¤ 44.26 -¤ 0.43 -0.00951
KSS 2/8/17 ¤ 45.97 ¤ 46.16 ¤ 45.62 ¤ 46.01 2357100 ¤ 44.45 ¤ 0.19 0.00436
KSS 2/11/17 ¤ 46.10 ¤ 46.34 ¤ 45.78 ¤ 46.11 2398400 ¤ 44.55 ¤ 0.10 0.00217
KSS 2/12/17 ¤ 46.00 ¤ 46.26 ¤ 45.97 ¤ 46.06 1623800 ¤ 44.50 -¤ 0.04 -0.00108
KSS 2/13/17 ¤ 46.19 ¤ 46.61 ¤ 46.08 ¤ 46.60 2320500 ¤ 45.02 ¤ 0.53 0.01172
KSS 2/14/17 ¤ 46.50 ¤ 47.16 ¤ 46.49 ¤ 46.98 2299100 ¤ 45.39 ¤ 0.37 0.00815
KSS 2/15/17 ¤ 46.74 ¤ 46.97 ¤ 45.84 ¤ 46.34 3898700 ¤ 44.77 -¤ 0.63 -0.01362
KSS 2/19/17 ¤ 46.57 ¤ 46.84 ¤ 46.00 ¤ 46.48 3173500 ¤ 44.91 ¤ 0.13 0.00302
KSS 2/20/17 ¤ 46.86 ¤ 48.24 ¤ 46.57 ¤ 46.57 4375000 ¤ 44.99 ¤ 0.09 0.00193
KSS 2/21/17 ¤ 46.41 ¤ 46.79 ¤ 46.11 ¤ 46.51 2213500 ¤ 44.93 -¤ 0.06 -0.00128
KSS 2/22/17 ¤ 46.63 ¤ 46.75 ¤ 46.06 ¤ 46.19 2003600 ¤ 44.63 -¤ 0.32 -0.00688
KSS 2/25/17 ¤ 46.27 ¤ 46.47 ¤ 45.51 ¤ 45.51 1849400 ¤ 43.97 -¤ 0.68 -0.01472
KSS 2/26/17 ¤ 45.80 ¤ 45.95 ¤ 45.23 ¤ 45.64 1981600 ¤ 44.09 ¤ 0.13 0.00285
KSS 2/27/17 ¤ 45.72 ¤ 46.63 ¤ 45.54 ¤ 46.61 2856500 ¤ 45.03 ¤ 0.96 0.02125
KSS 2/28/17 ¤ 45.00 ¤ 46.64 ¤ 44.57 ¤ 46.10 7820100 ¤ 44.54 -¤ 0.50 -0.01094
KSS 3/1/17 ¤ 46.00 ¤ 46.33 ¤ 45.85 ¤ 46.17 3322500 ¤ 44.61 ¤ 0.07 0.00151
KSS 3/4/17 ¤ 46.14 ¤ 46.76 ¤ 46.08 ¤ 46.39 2007400 ¤ 44.82 ¤ 0.21 0.00476
KSS 3/5/17 ¤ 46.41 ¤ 46.77 ¤ 46.22 ¤ 46.67 2248200 ¤ 45.09 ¤ 0.28 0.00603
KSS 3/6/17 ¤ 46.66 ¤ 46.77 ¤ 46.15 ¤ 46.27 1606600 ¤ 44.70 -¤ 0.39 -0.00857
KSS 3/7/17 ¤ 46.43 ¤ 46.64 ¤ 46.12 ¤ 46.19 1397300 ¤ 44.63 -¤ 0.08 -0.00172
KSS 3/8/17 ¤ 46.31 ¤ 46.91 ¤ 46.07 ¤ 46.66 2549300 ¤ 45.08 ¤ 0.46 0.01017
KSS 3/11/17 ¤ 46.38 ¤ 47.05 ¤ 46.23 ¤ 47.05 1792500 ¤ 45.80 ¤ 0.39 0.00835
KSS 3/12/17 ¤ 47.01 ¤ 47.56 ¤ 46.92 ¤ 47.33 2234500 ¤ 46.07 ¤ 0.28 0.00595
KSS 3/13/17 ¤ 47.46 ¤ 48.98 ¤ 47.45 ¤ 48.82 3966600 ¤ 47.52 ¤ 1.49 0.03148
KSS 3/14/17 ¤ 48.90 ¤ 49.20 ¤ 48.69 ¤ 49.08 2499700 ¤ 47.78 ¤ 0.25 0.00532
KSS 3/15/17 ¤ 48.92 ¤ 49.34 ¤ 48.78 ¤ 49.32 3086500 ¤ 48.01 ¤ 0.24 0.00488
KSS 3/18/17 ¤ 48.91 ¤ 49.13 ¤ 48.47 ¤ 48.54 1755900 ¤ 47.25 -¤ 0.78 -0.01581
KSS 3/19/17 ¤ 47.58 ¤ 47.89 ¤ 46.37 ¤ 46.56 4982700 ¤ 45.32 -¤ 1.98 -0.04079
KSS 3/20/17 ¤ 46.73 ¤ 46.96 ¤ 46.13 ¤ 46.76 2823000 ¤ 45.52 ¤ 0.19 0.00429
KSS 3/21/17 ¤ 46.44 ¤ 46.82 ¤ 46.28 ¤ 46.43 2168200 ¤ 45.20 -¤ 0.32 -0.00705
KSS 3/22/17 ¤ 45.82 ¤ 46.40 ¤ 45.81 ¤ 46.32 3032000 ¤ 45.09 -¤ 0.10 -0.00236
KSS 3/25/17 ¤ 46.56 ¤ 46.90 ¤ 46.32 ¤ 46.39 2120900 ¤ 45.16 ¤ 0.07 0.00151
KSS 3/26/17 ¤ 46.66 ¤ 46.77 ¤ 46.15 ¤ 46.73 1745300 ¤ 45.49 ¤ 0.33 0.00732
KSS 3/27/17 ¤ 46.50 ¤ 46.84 ¤ 46.31 ¤ 46.60 1572200 ¤ 45.36 -¤ 0.12 -0.00278
KSS 3/28/17 ¤ 46.47 ¤ 46.47 ¤ 45.76 ¤ 46.13 2303400 ¤ 44.90 -¤ 0.46 -0.01008
KSS 4/1/17 ¤ 46.11 ¤ 46.20 ¤ 45.45 ¤ 45.54 2019000 ¤ 44.33 -¤ 0.59 -0.01278
KSS 4/2/17 ¤ 45.65 ¤ 45.81 ¤ 45.33 ¤ 45.71 1790000 ¤ 44.50 ¤ 0.17 0.00373
KSS 4/3/17 ¤ 45.89 ¤ 47.24 ¤ 45.83 ¤ 47.05 3876900 ¤ 45.80 ¤ 1.34 0.02931
KSS 4/4/17 ¤ 46.99 ¤ 48.28 ¤ 46.99 ¤ 48.11 2735600 ¤ 46.83 ¤ 1.06 0.02252
KSS 4/5/17 ¤ 47.69 ¤ 48.16 ¤ 47.45 ¤ 48.16 2662500 ¤ 46.88 ¤ 0.04 0.00103
KSS 4/8/17 ¤ 48.10 ¤ 48.12 ¤ 47.44 ¤ 48.02 1564700 ¤ 46.74 -¤ 0.13 -0.0029
KSS 4/9/17 ¤ 48.18 ¤ 48.18 ¤ 47.38 ¤ 47.42 2061700 ¤ 46.16 -¤ 0.60 -0.01249
KSS 4/10/17 ¤ 47.57 ¤ 47.93 ¤ 47.51 ¤ 47.86 1807000 ¤ 46.59 ¤ 0.43 0.00927
KSS 4/11/17 ¤ 47.85 ¤ 49.13 ¤ 47.81 ¤ 48.92 1987300 ¤ 47.62 ¤ 1.06 0.02214
KSS 4/12/17 ¤ 48.88 ¤ 49.30 ¤ 48.29 ¤ 48.42 1742800 ¤ 47.13 -¤ 0.50 -0.01022
KSS 4/15/17 ¤ 48.04 ¤ 48.42 ¤ 47.31 ¤ 47.44 1672500 ¤ 46.18 -¤ 0.98 -0.02023
KSS 4/16/17 ¤ 47.56 ¤ 47.67 ¤ 46.46 ¤ 47.08 3164400 ¤ 45.83 -¤ 0.35 -0.00758
KSS 4/17/17 ¤ 46.73 ¤ 47.10 ¤ 46.26 ¤ 46.97 2055900 ¤ 45.72 -¤ 0.10 -0.00233
KSS 4/18/17 ¤ 47.11 ¤ 47.58 ¤ 46.43 ¤ 46.96 2781200 ¤ 45.71 ¤ 0.00 -2.1E-4
KSS 4/19/17 ¤ 47.14 ¤ 47.54 ¤ 46.88 ¤ 47.44 1817300 ¤ 46.18 ¤ 0.47 0.01022
KSS 4/22/17 ¤ 47.41 ¤ 47.71 ¤ 47.04 ¤ 47.34 1110800 ¤ 46.08 -¤ 0.09 -0.0021
KSS 4/23/17 ¤ 47.55 ¤ 48.04 ¤ 47.35 ¤ 47.71 1529600 ¤ 46.44 ¤ 0.36 0.00781
KSS 4/24/17 ¤ 47.84 ¤ 48.20 ¤ 47.31 ¤ 47.50 1267000 ¤ 46.24 -¤ 0.21 -0.0044
KSS 4/25/17 ¤ 47.67 ¤ 48.21 ¤ 47.51 ¤ 48.01 1187500 ¤ 46.73 ¤ 0.50 0.01073
KSS 4/26/17 ¤ 48.09 ¤ 48.55 ¤ 47.99 ¤ 48.28 1845500 ¤ 47.00 ¤ 0.27 0.00562
KSS 4/29/17 ¤ 48.48 ¤ 48.49 ¤ 47.11 ¤ 47.32 3148800 ¤ 46.06 -¤ 0.96 -0.01988
KSS 4/30/17 ¤ 47.37 ¤ 47.42 ¤ 46.81 ¤ 47.06 2220700 ¤ 45.81 -¤ 0.25 -0.00549
KSS 5/1/17 ¤ 46.98 ¤ 47.25 ¤ 46.58 ¤ 46.60 1950900 ¤ 45.36 -¤ 0.46 -0.00977
KSS 5/2/17 ¤ 46.83 ¤ 47.55 ¤ 46.55 ¤ 47.00 2035600 ¤ 45.75 ¤ 0.39 0.00858
KSS 5/3/17 ¤ 47.34 ¤ 48.34 ¤ 47.00 ¤ 48.31 2602200 ¤ 47.03 ¤ 1.31 0.02787
KSS 5/6/17 ¤ 48.37 ¤ 48.73 ¤ 48.03 ¤ 48.24 2365600 ¤ 46.96 -¤ 0.07 -0.00144
KSS 5/7/17 ¤ 47.62 ¤ 47.68 ¤ 46.97 ¤ 47.66 3207300 ¤ 46.39 -¤ 0.58 -0.01202
KSS 5/8/17 ¤ 47.42 ¤ 47.49 ¤ 46.86 ¤ 47.00 4769700 ¤ 45.75 -¤ 0.65 -0.01384
KSS 5/9/17 ¤ 46.93 ¤ 48.76 ¤ 46.93 ¤ 48.21 4345300 ¤ 46.93 ¤ 1.21 0.02574
KSS 5/10/17 ¤ 48.19 ¤ 48.91 ¤ 47.99 ¤ 48.90 2460900 ¤ 47.60 ¤ 0.68 0.01431
KSS 5/13/17 ¤ 48.87 ¤ 49.03 ¤ 48.11 ¤ 48.17 2493000 ¤ 46.89 -¤ 0.72 -0.01492
KSS 5/14/17 ¤ 48.19 ¤ 49.31 ¤ 48.10 ¤ 49.19 2889600 ¤ 47.88 ¤ 1.02 0.02117
KSS 5/15/17 ¤ 49.19 ¤ 49.74 ¤ 48.87 ¤ 49.68 3239300 ¤ 48.36 ¤ 0.49 0.00996
KSS 5/16/17 ¤ 52.82 ¤ 52.94 ¤ 51.45 ¤ 52.03 11672600 ¤ 50.65 ¤ 2.35 0.0473
KSS 5/17/17 ¤ 51.79 ¤ 52.30 ¤ 51.38 ¤ 51.58 3350100 ¤ 50.21 -¤ 0.45 -0.00864
KSS 5/20/17 ¤ 51.37 ¤ 51.45 ¤ 50.75 ¤ 51.20 3055400 ¤ 49.84 -¤ 0.37 -0.00736
KSS 5/21/17 ¤ 50.93 ¤ 52.72 ¤ 50.91 ¤ 52.35 4257900 ¤ 50.96 ¤ 1.15 0.02246
KSS 5/22/17 ¤ 52.17 ¤ 52.44 ¤ 51.66 ¤ 52.08 3650900 ¤ 50.70 -¤ 0.27 -0.00515
KSS 5/23/17 ¤ 51.77 ¤ 52.27 ¤ 51.73 ¤ 52.14 2814300 ¤ 50.75 ¤ 0.06 0.00115
KSS 5/24/17 ¤ 51.73 ¤ 52.01 ¤ 51.46 ¤ 51.91 1408000 ¤ 50.53 -¤ 0.23 -0.00441
KSS 5/28/17 ¤ 52.20 ¤ 52.28 ¤ 51.49 ¤ 51.63 2436400 ¤ 50.26 -¤ 0.27 -0.00539
KSS 5/29/17 ¤ 51.36 ¤ 51.77 ¤ 50.80 ¤ 51.54 1723400 ¤ 50.17 -¤ 0.09 -0.00174
KSS 5/30/17 ¤ 51.43 ¤ 51.71 ¤ 51.08 ¤ 51.12 1300400 ¤ 49.76 -¤ 0.42 -0.00814
KSS 5/31/17 ¤ 51.08 ¤ 51.82 ¤ 51.00 ¤ 51.41 2343200 ¤ 50.04 ¤ 0.28 0.00567
KSS 6/3/17 ¤ 51.39 ¤ 51.93 ¤ 51.13 ¤ 51.43 3057100 ¤ 50.06 ¤ 0.02 3.8E-4
KSS 6/4/17 ¤ 51.47 ¤ 52.08 ¤ 51.44 ¤ 51.85 2814700 ¤ 50.47 ¤ 0.42 0.00816
KSS 6/5/17 ¤ 51.64 ¤ 52.05 ¤ 50.96 ¤ 50.97 2847000 ¤ 49.62 -¤ 0.88 -0.01697
KSS 6/6/17 ¤ 50.76 ¤ 51.45 ¤ 50.61 ¤ 51.34 1674200 ¤ 49.98 ¤ 0.37 0.00725
KSS 6/7/17 ¤ 51.71 ¤ 52.04 ¤ 51.54 ¤ 51.96 2270500 ¤ 50.58 ¤ 0.61 0.01207
KSS 6/10/17 ¤ 51.57 ¤ 51.99 ¤ 51.33 ¤ 51.71 2036400 ¤ 50.68 -¤ 0.25 -0.00481
KSS 6/11/17 ¤ 51.36 ¤ 51.90 ¤ 51.25 ¤ 51.27 1117300 ¤ 50.25 -¤ 0.43 -0.0085
KSS 6/12/17 ¤ 51.58 ¤ 51.90 ¤ 51.06 ¤ 51.20 1502700 ¤ 50.18 -¤ 0.07 -0.00136
KSS 6/13/17 ¤ 51.13 ¤ 51.96 ¤ 51.04 ¤ 51.91 1041900 ¤ 50.87 ¤ 0.70 0.01386
KSS 6/14/17 ¤ 51.80 ¤ 52.21 ¤ 51.65 ¤ 52.15 2702400 ¤ 51.11 ¤ 0.24 0.00462
KSS 6/17/17 ¤ 52.40 ¤ 53.21 ¤ 52.40 ¤ 52.75 2872400 ¤ 51.70 ¤ 0.60 0.0115
KSS 6/18/17 ¤ 52.76 ¤ 52.79 ¤ 51.93 ¤ 52.44 2304900 ¤ 51.39 -¤ 0.31 -0.00587
KSS 6/19/17 ¤ 52.40 ¤ 52.70 ¤ 51.73 ¤ 51.79 2299400 ¤ 50.76 -¤ 0.64 -0.01239
KSS 6/20/17 ¤ 51.39 ¤ 51.60 ¤ 50.47 ¤ 50.56 2495800 ¤ 49.55 -¤ 1.23 -0.02374
KSS 6/21/17 ¤ 50.90 ¤ 50.98 ¤ 50.13 ¤ 50.59 3670500 ¤ 49.58 ¤ 0.03 5.9E-4
KSS 6/24/17 ¤ 50.18 ¤ 50.36 ¤ 49.39 ¤ 49.83 1970200 ¤ 48.83 -¤ 0.76 -0.01502
KSS 6/25/17 ¤ 50.15 ¤ 50.81 ¤ 49.99 ¤ 50.60 1596000 ¤ 49.59 ¤ 0.77 0.01545
KSS 6/26/17 ¤ 51.00 ¤ 51.20 ¤ 50.71 ¤ 51.13 1339700 ¤ 50.11 ¤ 0.53 0.01047
KSS 6/27/17 ¤ 51.44 ¤ 51.72 ¤ 50.67 ¤ 50.68 2217500 ¤ 49.67 -¤ 0.45 -0.0088
KSS 6/28/17 ¤ 50.67 ¤ 51.13 ¤ 50.51 ¤ 50.51 3202500 ¤ 49.50 -¤ 0.17 -0.00335
KSS 7/1/17 ¤ 50.86 ¤ 51.91 ¤ 50.77 ¤ 51.57 2350300 ¤ 50.54 ¤ 1.06 0.02098
KSS 7/2/17 ¤ 52.00 ¤ 53.25 ¤ 51.82 ¤ 52.47 3910700 ¤ 51.42 ¤ 0.89 0.01745
KSS 7/3/17 ¤ 52.22 ¤ 52.24 ¤ 51.76 ¤ 52.11 860200 ¤ 51.07 -¤ 0.35 -0.00686
KSS 7/5/17 ¤ 52.34 ¤ 52.76 ¤ 51.83 ¤ 52.75 1162000 ¤ 51.70 ¤ 0.64 0.01228
KSS 7/8/17 ¤ 52.91 ¤ 53.49 ¤ 52.78 ¤ 53.47 1601800 ¤ 52.40 ¤ 0.71 0.01364
KSS 7/9/17 ¤ 53.77 ¤ 53.93 ¤ 53.21 ¤ 53.69 1114600 ¤ 52.62 ¤ 0.21 0.00411
KSS 7/10/17 ¤ 53.73 ¤ 53.92 ¤ 53.25 ¤ 53.55 2275400 ¤ 52.48 -¤ 0.14 -0.0026
KSS 7/11/17 ¤ 53.96 ¤ 54.02 ¤ 53.35 ¤ 53.91 1458600 ¤ 52.83 ¤ 0.35 0.00672
KSS 7/12/17 ¤ 53.91 ¤ 54.00 ¤ 53.35 ¤ 53.49 1274200 ¤ 52.42 -¤ 0.41 -0.00779
KSS 7/15/17 ¤ 53.44 ¤ 53.70 ¤ 53.07 ¤ 53.50 1671400 ¤ 52.43 ¤ 0.00 1.8E-4
KSS 7/16/17 ¤ 53.61 ¤ 53.76 ¤ 52.86 ¤ 52.94 2847200 ¤ 51.88 -¤ 0.56 -0.01046
KSS 7/17/17 ¤ 52.95 ¤ 53.31 ¤ 52.90 ¤ 53.04 1097800 ¤ 51.98 ¤ 0.10 0.00188
KSS 7/18/17 ¤ 53.02 ¤ 53.11 ¤ 52.33 ¤ 52.56 1894000 ¤ 51.51 -¤ 0.47 -0.00904
KSS 7/19/17 ¤ 52.61 ¤ 52.91 ¤ 52.32 ¤ 52.86 1627300 ¤ 51.80 ¤ 0.29 0.0057
KSS 7/22/17 ¤ 52.76 ¤ 53.61 ¤ 52.65 ¤ 53.60 1621600 ¤ 52.53 ¤ 0.74 0.01399
KSS 7/23/17 ¤ 53.59 ¤ 53.84 ¤ 53.29 ¤ 53.54 1418900 ¤ 52.47 -¤ 0.06 -0.00111
KSS 7/24/17 ¤ 53.68 ¤ 54.03 ¤ 53.33 ¤ 53.59 2152500 ¤ 52.52 ¤ 0.05 9.3E-4
KSS 7/25/17 ¤ 53.33 ¤ 53.65 ¤ 52.82 ¤ 53.28 2372800 ¤ 52.22 -¤ 0.31 -0.00578
KSS 7/26/17 ¤ 52.94 ¤ 53.40 ¤ 52.39 ¤ 53.39 1565900 ¤ 52.32 ¤ 0.10 0.00206
KSS 7/29/17 ¤ 53.38 ¤ 53.44 ¤ 53.03 ¤ 53.31 774700 ¤ 52.24 -¤ 0.07 -0.00149
KSS 7/30/17 ¤ 53.31 ¤ 53.70 ¤ 52.87 ¤ 53.00 895100 ¤ 51.94 -¤ 0.31 -0.00581
KSS 7/31/17 ¤ 53.05 ¤ 53.73 ¤ 52.85 ¤ 52.98 1284600 ¤ 51.92 -¤ 0.02 -3.7E-4
KSS 8/1/17 ¤ 53.40 ¤ 54.38 ¤ 53.31 ¤ 54.16 2378400 ¤ 53.08 ¤ 1.18 0.02227
KSS 8/2/17 ¤ 54.05 ¤ 54.14 ¤ 53.41 ¤ 53.56 1752300 ¤ 52.49 -¤ 0.59 -0.01107
KSS 8/5/17 ¤ 53.47 ¤ 53.52 ¤ 52.77 ¤ 53.19 1325200 ¤ 52.13 -¤ 0.37 -0.0069
KSS 8/6/17 ¤ 52.97 ¤ 53.03 ¤ 51.18 ¤ 51.69 3840700 ¤ 50.66 -¤ 1.50 -0.0282
KSS 8/7/17 ¤ 51.50 ¤ 51.54 ¤ 50.89 ¤ 50.96 1995900 ¤ 49.94 -¤ 0.72 -0.01412
KSS 8/8/17 ¤ 51.14 ¤ 51.51 ¤ 50.55 ¤ 51.02 2226900 ¤ 50.00 ¤ 0.06 0.00117
KSS 8/9/17 ¤ 50.92 ¤ 50.92 ¤ 50.41 ¤ 50.69 2108400 ¤ 49.68 -¤ 0.33 -0.00646
KSS 8/12/17 ¤ 50.33 ¤ 51.36 ¤ 50.16 ¤ 51.22 2045100 ¤ 50.20 ¤ 0.53 0.01045
KSS 8/13/17 ¤ 51.29 ¤ 51.45 ¤ 50.43 ¤ 50.83 2174900 ¤ 49.81 -¤ 0.39 -0.00761
KSS 8/14/17 ¤ 50.58 ¤ 50.94 ¤ 50.05 ¤ 50.84 3585700 ¤ 49.82 ¤ 0.01 1.9E-4
KSS 8/15/17 ¤ 52.00 ¤ 54.52 ¤ 52.00 ¤ 53.51 9018100 ¤ 52.44 ¤ 2.66 0.05251
KSS 8/16/17 ¤ 53.27 ¤ 53.47 ¤ 52.16 ¤ 52.27 3126700 ¤ 51.23 -¤ 1.23 -0.02317
KSS 8/19/17 ¤ 52.21 ¤ 52.53 ¤ 51.16 ¤ 51.56 2778000 ¤ 50.53 -¤ 0.71 -0.01358
KSS 8/20/17 ¤ 51.56 ¤ 52.66 ¤ 51.54 ¤ 52.22 2482000 ¤ 51.18 ¤ 0.65 0.0128
KSS 8/21/17 ¤ 52.21 ¤ 52.48 ¤ 51.49 ¤ 51.78 1400400 ¤ 50.75 -¤ 0.43 -0.00842
KSS 8/22/17 ¤ 51.51 ¤ 51.94 ¤ 51.27 ¤ 51.56 1454200 ¤ 50.53 -¤ 0.21 -0.00424
KSS 8/23/17 ¤ 51.75 ¤ 51.82 ¤ 50.89 ¤ 51.00 2096000 ¤ 49.98 -¤ 0.56 -0.01086
KSS 8/26/17 ¤ 51.06 ¤ 51.37 ¤ 50.34 ¤ 50.38 2461400 ¤ 49.37 -¤ 0.61 -0.01215
KSS 8/27/17 ¤ 49.94 ¤ 50.36 ¤ 49.57 ¤ 49.84 1679300 ¤ 48.84 -¤ 0.53 -0.01071
KSS 8/28/17 ¤ 49.78 ¤ 50.80 ¤ 49.73 ¤ 50.24 1611400 ¤ 49.24 ¤ 0.39 0.00802
KSS 8/29/17 ¤ 50.19 ¤ 51.30 ¤ 50.09 ¤ 50.88 2440000 ¤ 49.86 ¤ 0.64 0.01273
KSS 8/30/17 ¤ 50.91 ¤ 51.45 ¤ 50.88 ¤ 51.31 2147500 ¤ 50.28 ¤ 0.43 0.00845
KSS 9/3/17 ¤ 51.70 ¤ 51.96 ¤ 51.15 ¤ 51.40 1969800 ¤ 50.37 ¤ 0.08 0.00175
KSS 9/4/17 ¤ 51.26 ¤ 51.61 ¤ 51.06 ¤ 51.45 1848300 ¤ 50.42 ¤ 0.05 9.7E-4
KSS 9/5/17 ¤ 51.55 ¤ 53.32 ¤ 51.50 ¤ 52.76 2616100 ¤ 51.71 ¤ 1.31 0.02546
KSS 9/6/17 ¤ 52.76 ¤ 52.98 ¤ 52.12 ¤ 52.39 1618300 ¤ 51.34 -¤ 0.36 -0.00701
KSS 9/9/17 ¤ 52.32 ¤ 52.67 ¤ 52.13 ¤ 52.45 1512500 ¤ 51.75 ¤ 0.06 0.00114
KSS 9/10/17 ¤ 52.50 ¤ 52.73 ¤ 51.97 ¤ 52.34 1661400 ¤ 51.64 -¤ 0.10 -0.00209
KSS 9/11/17 ¤ 52.39 ¤ 52.61 ¤ 51.46 ¤ 51.71 2692800 ¤ 51.02 -¤ 0.63 -0.01203
KSS 9/12/17 ¤ 51.70 ¤ 51.95 ¤ 51.35 ¤ 51.46 1620200 ¤ 50.77 -¤ 0.25 -0.00483
KSS 9/13/17 ¤ 51.68 ¤ 51.72 ¤ 50.98 ¤ 51.24 1773100 ¤ 50.55 -¤ 0.21 -0.00427
KSS 9/16/17 ¤ 51.77 ¤ 51.79 ¤ 51.31 ¤ 51.50 2366000 ¤ 50.81 ¤ 0.25 0.00507
KSS 9/17/17 ¤ 51.57 ¤ 51.95 ¤ 51.57 ¤ 51.88 1672900 ¤ 51.19 ¤ 0.38 0.00737
KSS 9/18/17 ¤ 51.90 ¤ 52.55 ¤ 51.31 ¤ 52.37 2685800 ¤ 51.67 ¤ 0.48 0.00944
KSS 9/19/17 ¤ 52.69 ¤ 52.99 ¤ 52.39 ¤ 52.83 1375500 ¤ 52.12 ¤ 0.46 0.00878
KSS 9/20/17 ¤ 53.01 ¤ 53.10 ¤ 52.17 ¤ 52.60 2898400 ¤ 51.90 -¤ 0.22 -0.00435
KSS 9/23/17 ¤ 52.58 ¤ 52.65 ¤ 51.80 ¤ 52.05 1768300 ¤ 51.35 -¤ 0.55 -0.01045
KSS 9/24/17 ¤ 52.09 ¤ 52.89 ¤ 52.02 ¤ 52.06 3188800 ¤ 51.36 ¤ 0.01 1.9E-4
KSS 9/25/17 ¤ 51.65 ¤ 51.84 ¤ 50.50 ¤ 51.56 5001000 ¤ 50.87 -¤ 0.50 -0.0096
KSS 9/26/17 ¤ 51.61 ¤ 52.31 ¤ 51.54 ¤ 52.13 2525200 ¤ 51.43 ¤ 0.57 0.01105
KSS 9/27/17 ¤ 51.93 ¤ 52.20 ¤ 51.08 ¤ 52.03 2286000 ¤ 51.33 -¤ 0.10 -0.00191
KSS 9/30/17 ¤ 51.57 ¤ 51.89 ¤ 51.45 ¤ 51.75 1922800 ¤ 51.06 -¤ 0.28 -0.00538
KSS 10/1/17 ¤ 51.62 ¤ 52.32 ¤ 51.52 ¤ 52.32 1976600 ¤ 51.62 ¤ 0.57 0.01101
KSS 10/2/17 ¤ 51.98 ¤ 52.55 ¤ 51.01 ¤ 52.54 2985200 ¤ 51.84 ¤ 0.21 0.0042
KSS 10/3/17 ¤ 52.48 ¤ 52.74 ¤ 52.01 ¤ 52.34 2269900 ¤ 51.64 -¤ 0.19 -0.0038
KSS 10/4/17 ¤ 52.26 ¤ 52.80 ¤ 52.17 ¤ 52.51 1699600 ¤ 51.81 ¤ 0.16 0.00324
KSS 10/7/17 ¤ 52.23 ¤ 52.35 ¤ 51.87 ¤ 51.92 1512300 ¤ 51.22 -¤ 0.58 -0.01123
KSS 10/8/17 ¤ 51.86 ¤ 51.97 ¤ 50.74 ¤ 50.77 2820000 ¤ 50.09 -¤ 1.15 -0.02214
KSS 10/9/17 ¤ 50.83 ¤ 51.71 ¤ 50.60 ¤ 51.31 2268500 ¤ 50.62 ¤ 0.53 0.01063
KSS 10/10/17 ¤ 51.72 ¤ 51.85 ¤ 51.10 ¤ 51.84 1535900 ¤ 51.15 ¤ 0.53 0.01032
KSS 10/11/17 ¤ 51.82 ¤ 51.82 ¤ 50.81 ¤ 51.45 2045200 ¤ 50.76 -¤ 0.39 -0.00752
KSS 10/14/17 ¤ 51.14 ¤ 51.91 ¤ 51.07 ¤ 51.49 2193400 ¤ 50.80 ¤ 0.03 7.7E-4
KSS 10/15/17 ¤ 51.35 ¤ 51.64 ¤ 51.04 ¤ 51.44 1851600 ¤ 50.75 -¤ 0.05 -9.7E-4
KSS 10/16/17 ¤ 51.67 ¤ 53.32 ¤ 51.43 ¤ 53.24 2649300 ¤ 52.53 ¤ 1.80 0.03499
KSS 10/17/17 ¤ 53.23 ¤ 54.10 ¤ 53.14 ¤ 53.96 2403100 ¤ 53.24 ¤ 0.71 0.01352
KSS 10/18/17 ¤ 53.99 ¤ 54.09 ¤ 53.18 ¤ 53.93 2262600 ¤ 53.21 -¤ 0.03 -5.5E-4
KSS 10/21/17 ¤ 53.85 ¤ 54.16 ¤ 53.49 ¤ 53.64 1863100 ¤ 52.92 -¤ 0.28 -0.00537
KSS 10/22/17 ¤ 54.08 ¤ 54.44 ¤ 53.87 ¤ 54.05 2432900 ¤ 53.33 ¤ 0.40 0.00764
KSS 10/23/17 ¤ 53.96 ¤ 55.08 ¤ 53.73 ¤ 54.86 3203100 ¤ 54.13 ¤ 0.81 0.01498
KSS 10/24/17 ¤ 54.91 ¤ 55.00 ¤ 54.65 ¤ 54.92 1995300 ¤ 54.18 ¤ 0.06 0.00109
KSS 10/25/17 ¤ 54.88 ¤ 54.89 ¤ 54.36 ¤ 54.74 2461400 ¤ 54.01 -¤ 0.18 -0.00327
KSS 10/28/17 ¤ 54.80 ¤ 55.87 ¤ 54.62 ¤ 55.76 5324400 ¤ 55.01 ¤ 1.02 0.01863
KSS 10/29/17 ¤ 55.98 ¤ 57.42 ¤ 55.95 ¤ 57.04 5453500 ¤ 56.28 ¤ 1.28 0.02295
KSS 10/30/17 ¤ 57.04 ¤ 57.49 ¤ 56.30 ¤ 56.96 2643500 ¤ 56.20 -¤ 0.07 -0.0014
KSS 10/31/17 ¤ 57.02 ¤ 57.04 ¤ 56.23 ¤ 56.80 1739200 ¤ 56.04 -¤ 0.16 -0.0028
KSS 11/1/17 ¤ 56.92 ¤ 57.14 ¤ 56.40 ¤ 56.85 2544800 ¤ 56.09 ¤ 0.05 8.8E-4
KSS 11/4/17 ¤ 57.64 ¤ 58.93 ¤ 57.64 ¤ 58.47 3979000 ¤ 57.69 ¤ 1.62 0.02849
KSS 11/5/17 ¤ 58.45 ¤ 58.47 ¤ 57.47 ¤ 57.73 2310700 ¤ 56.96 -¤ 0.74 -0.01265
KSS 11/6/17 ¤ 57.77 ¤ 58.24 ¤ 57.54 ¤ 58.06 2002200 ¤ 57.28 ¤ 0.33 0.00571
KSS 11/7/17 ¤ 57.75 ¤ 58.07 ¤ 56.43 ¤ 56.54 3467100 ¤ 55.78 -¤ 1.52 -0.02617
KSS 11/8/17 ¤ 56.38 ¤ 57.68 ¤ 56.36 ¤ 57.03 2854400 ¤ 56.27 ¤ 0.49 0.00866
KSS 11/11/17 ¤ 57.16 ¤ 57.82 ¤ 56.98 ¤ 57.67 2243200 ¤ 56.90 ¤ 0.64 0.01122
KSS 11/12/17 ¤ 57.62 ¤ 57.83 ¤ 57.29 ¤ 57.60 1884500 ¤ 56.83 -¤ 0.07 -0.00121
KSS 11/13/17 ¤ 58.26 ¤ 59.00 ¤ 57.27 ¤ 58.26 6387600 ¤ 57.48 ¤ 0.65 0.01145
KSS 11/14/17 ¤ 53.61 ¤ 54.55 ¤ 53.03 ¤ 53.55 14671600 ¤ 52.83 -¤ 4.71 -0.08084
KSS 11/15/17 ¤ 53.29 ¤ 54.46 ¤ 53.21 ¤ 53.95 4930600 ¤ 53.23 ¤ 0.40 0.00746
KSS 11/18/17 ¤ 54.08 ¤ 54.40 ¤ 53.49 ¤ 53.69 3977400 ¤ 52.97 -¤ 0.26 -0.00481
KSS 11/19/17 ¤ 53.69 ¤ 54.37 ¤ 53.68 ¤ 53.84 2913300 ¤ 53.12 ¤ 0.15 0.00279
KSS 11/20/17 ¤ 53.92 ¤ 55.09 ¤ 53.63 ¤ 54.71 2728300 ¤ 53.98 ¤ 0.86 0.01615
KSS 11/21/17 ¤ 54.44 ¤ 55.14 ¤ 54.20 ¤ 54.80 2916000 ¤ 54.07 ¤ 0.08 0.00164
KSS 11/22/17 ¤ 54.77 ¤ 55.29 ¤ 54.68 ¤ 55.15 1539800 ¤ 54.41 ¤ 0.35 0.00638
KSS 11/25/17 ¤ 55.40 ¤ 56.16 ¤ 55.40 ¤ 55.85 2428900 ¤ 55.10 ¤ 0.70 0.01269
KSS 11/26/17 ¤ 55.85 ¤ 56.28 ¤ 55.59 ¤ 55.89 2205400 ¤ 55.14 ¤ 0.03 7.1E-4
KSS 11/27/17 ¤ 55.82 ¤ 56.62 ¤ 55.65 ¤ 55.92 2277200 ¤ 55.17 ¤ 0.03 5.3E-4
KSS 11/29/17 ¤ 56.17 ¤ 56.21 ¤ 55.23 ¤ 55.28 1435300 ¤ 54.54 -¤ 0.64 -0.01144
KSS 12/2/17 ¤ 55.11 ¤ 55.70 ¤ 54.70 ¤ 55.20 2986200 ¤ 54.46 -¤ 0.07 -0.00144
KSS 12/3/17 ¤ 55.12 ¤ 55.56 ¤ 55.00 ¤ 55.25 2155100 ¤ 54.51 ¤ 0.04 9.0E-4
KSS 12/4/17 ¤ 55.18 ¤ 55.24 ¤ 53.62 ¤ 54.38 4225300 ¤ 53.65 -¤ 0.86 -0.01574
KSS 12/5/17 ¤ 55.42 ¤ 55.80 ¤ 54.72 ¤ 55.04 4491600 ¤ 54.30 ¤ 0.65 0.01213
KSS 12/6/17 ¤ 55.16 ¤ 55.69 ¤ 54.53 ¤ 54.70 2879000 ¤ 53.97 -¤ 0.33 -0.00617
KSS 12/9/17 ¤ 54.28 ¤ 55.09 ¤ 54.04 ¤ 54.99 2163200 ¤ 54.60 ¤ 0.28 0.0053
KSS 12/10/17 ¤ 54.80 ¤ 55.09 ¤ 54.26 ¤ 54.97 2136500 ¤ 54.58 -¤ 0.02 -3.6E-4
KSS 12/11/17 ¤ 55.00 ¤ 55.75 ¤ 54.79 ¤ 55.40 2684800 ¤ 55.01 ¤ 0.43 0.00782
KSS 12/12/17 ¤ 55.40 ¤ 55.45 ¤ 54.94 ¤ 54.97 1650200 ¤ 54.58 -¤ 0.43 -0.00776
KSS 12/13/17 ¤ 54.97 ¤ 55.19 ¤ 54.00 ¤ 54.08 2166600 ¤ 53.70 -¤ 0.89 -0.01619
KSS 12/16/17 ¤ 54.26 ¤ 54.44 ¤ 53.99 ¤ 54.34 2651400 ¤ 53.96 ¤ 0.26 0.0048
KSS 12/17/17 ¤ 54.24 ¤ 54.99 ¤ 54.00 ¤ 54.60 2265600 ¤ 54.22 ¤ 0.25 0.00478
KSS 12/18/17 ¤ 54.51 ¤ 55.18 ¤ 54.18 ¤ 54.76 2460700 ¤ 54.37 ¤ 0.15 0.00293
KSS 12/19/17 ¤ 54.76 ¤ 54.90 ¤ 54.26 ¤ 54.62 1549500 ¤ 54.24 -¤ 0.14 -0.00255
KSS 12/20/17 ¤ 54.71 ¤ 55.37 ¤ 54.64 ¤ 54.95 3049300 ¤ 54.56 ¤ 0.33 0.00604
KSS 12/23/17 ¤ 54.37 ¤ 55.85 ¤ 54.37 ¤ 55.55 1731800 ¤ 55.16 ¤ 0.59 0.01091
KSS 12/24/17 ¤ 55.50 ¤ 56.13 ¤ 55.50 ¤ 55.82 900500 ¤ 55.43 ¤ 0.27 0.00486
KSS 12/26/17 ¤ 56.12 ¤ 56.19 ¤ 55.65 ¤ 55.69 1048200 ¤ 55.30 -¤ 0.13 -0.00232
KSS 12/27/17 ¤ 55.86 ¤ 56.08 ¤ 55.65 ¤ 55.94 1178800 ¤ 55.55 ¤ 0.25 0.00448
KSS 12/30/17 ¤ 55.82 ¤ 56.55 ¤ 55.82 ¤ 56.44 1196000 ¤ 56.04 ¤ 0.50 0.00893
KSS 12/31/17 ¤ 56.45 ¤ 56.89 ¤ 56.24 ¤ 56.75 1482500 ¤ 56.35 ¤ 0.31 0.00549
KSS 1/2/18 ¤ 56.76 ¤ 57.53 ¤ 56.74 ¤ 56.99 3130000 ¤ 56.59 ¤ 0.24 0.00422
KSS 1/3/18 ¤ 56.91 ¤ 57.14 ¤ 56.64 ¤ 56.86 1760100 ¤ 56.46 -¤ 0.13 -0.00228
KSS 1/6/18 ¤ 56.91 ¤ 56.99 ¤ 55.95 ¤ 56.04 2412800 ¤ 55.65 -¤ 0.82 -0.01442
KSS 1/7/18 ¤ 56.03 ¤ 56.24 ¤ 55.31 ¤ 56.10 3154200 ¤ 55.71 ¤ 0.06 0.00107
KSS 1/8/18 ¤ 56.02 ¤ 56.02 ¤ 54.68 ¤ 55.18 3505200 ¤ 54.79 -¤ 0.92 -0.01639
KSS 1/9/18 ¤ 55.22 ¤ 55.73 ¤ 54.89 ¤ 55.56 2298100 ¤ 55.17 ¤ 0.38 0.00688
KSS 1/10/18 ¤ 55.56 ¤ 57.33 ¤ 55.33 ¤ 56.99 3326500 ¤ 56.59 ¤ 1.43 0.02573
KSS 1/13/18 ¤ 56.58 ¤ 56.58 ¤ 53.22 ¤ 53.46 6554000 ¤ 53.08 -¤ 3.53 -0.06194
KSS 1/14/18 ¤ 53.36 ¤ 54.24 ¤ 53.01 ¤ 54.22 3134100 ¤ 53.84 ¤ 0.75 0.01421
KSS 1/15/18 ¤ 54.31 ¤ 54.50 ¤ 53.46 ¤ 53.66 3320000 ¤ 53.28 -¤ 0.56 -0.01032
KSS 1/16/18 ¤ 53.48 ¤ 53.57 ¤ 52.55 ¤ 52.83 6046700 ¤ 52.46 -¤ 0.82 -0.01546
KSS 1/17/18 ¤ 53.27 ¤ 53.27 ¤ 52.50 ¤ 52.93 3069200 ¤ 52.56 ¤ 0.10 0.00189
KSS 1/21/18 ¤ 53.05 ¤ 53.17 ¤ 52.26 ¤ 52.59 2253700 ¤ 52.22 -¤ 0.33 -0.00642
KSS 1/22/18 ¤ 52.56 ¤ 52.63 ¤ 50.71 ¤ 51.37 4886000 ¤ 51.01 -¤ 1.22 -0.02319
KSS 1/23/18 ¤ 51.19 ¤ 51.48 ¤ 51.01 ¤ 51.10 2112500 ¤ 50.74 -¤ 0.26 -0.00525
KSS 1/24/18 ¤ 50.70 ¤ 50.81 ¤ 49.98 ¤ 50.22 2836700 ¤ 49.87 -¤ 0.88 -0.01722
KSS 1/27/18 ¤ 50.28 ¤ 50.52 ¤ 49.80 ¤ 50.11 2848400 ¤ 49.76 -¤ 0.10 -0.00219
KSS 1/28/18 ¤ 50.19 ¤ 51.27 ¤ 50.11 ¤ 51.08 3667900 ¤ 50.72 ¤ 0.96 0.01935
KSS 1/29/18 ¤ 50.83 ¤ 51.13 ¤ 49.93 ¤ 49.97 2894300 ¤ 49.62 -¤ 1.11 -0.02173
KSS 1/30/18 ¤ 50.18 ¤ 51.25 ¤ 50.15 ¤ 50.85 1953300 ¤ 50.49 ¤ 0.88 0.01761
KSS 1/31/18 ¤ 50.03 ¤ 50.92 ¤ 49.82 ¤ 50.63 2914400 ¤ 50.27 -¤ 0.21 -0.00432
KSS 2/3/18 ¤ 50.63 ¤ 51.09 ¤ 49.30 ¤ 49.45 2932500 ¤ 49.10 -¤ 1.18 -0.0233
KSS 2/4/18 ¤ 49.53 ¤ 49.75 ¤ 48.94 ¤ 49.09 2749100 ¤ 48.74 -¤ 0.35 -0.00728
KSS 2/5/18 ¤ 48.91 ¤ 50.14 ¤ 48.68 ¤ 49.83 2607700 ¤ 49.48 ¤ 0.73 0.01507
KSS 2/6/18 ¤ 51.97 ¤ 53.10 ¤ 50.48 ¤ 51.55 7688100 ¤ 51.19 ¤ 1.72 0.03451
KSS 2/7/18 ¤ 51.78 ¤ 52.36 ¤ 51.01 ¤ 51.19 3280300 ¤ 50.83 -¤ 0.35 -0.00698
KSS 2/10/18 ¤ 51.04 ¤ 51.34 ¤ 50.63 ¤ 51.07 2430000 ¤ 50.71 -¤ 0.11 -0.00234
KSS 2/11/18 ¤ 50.98 ¤ 51.80 ¤ 50.77 ¤ 51.58 2902900 ¤ 51.22 ¤ 0.50 0.00998
KSS 2/12/18 ¤ 51.65 ¤ 52.00 ¤ 50.93 ¤ 51.25 1588600 ¤ 50.89 -¤ 0.32 -0.00639
KSS 2/13/18 ¤ 51.10 ¤ 51.32 ¤ 50.52 ¤ 51.13 2306700 ¤ 50.77 -¤ 0.11 -0.00234
KSS 2/14/18 ¤ 51.10 ¤ 51.86 ¤ 50.81 ¤ 51.27 2104100 ¤ 50.91 ¤ 0.14 0.00273
KSS 2/18/18 ¤ 51.58 ¤ 52.02 ¤ 50.84 ¤ 51.66 2260600 ¤ 51.30 ¤ 0.38 0.0076
KSS 2/19/18 ¤ 51.60 ¤ 51.60 ¤ 50.71 ¤ 51.16 2545000 ¤ 50.80 -¤ 0.50 -0.00967
KSS 2/20/18 ¤ 51.38 ¤ 51.95 ¤ 51.21 ¤ 51.87 1915500 ¤ 51.51 ¤ 0.71 0.01387
KSS 2/21/18 ¤ 51.77 ¤ 52.09 ¤ 51.65 ¤ 51.89 1898700 ¤ 51.53 ¤ 0.02 3.8E-4
KSS 2/24/18 ¤ 51.91 ¤ 52.40 ¤ 51.88 ¤ 51.95 2486600 ¤ 51.58 ¤ 0.06 0.00115
KSS 2/25/18 ¤ 51.96 ¤ 53.55 ¤ 51.94 ¤ 53.21 2271600 ¤ 52.84 ¤ 1.26 0.02425
KSS 2/26/18 ¤ 53.42 ¤ 54.94 ¤ 53.33 ¤ 54.44 4639600 ¤ 54.06 ¤ 1.23 0.02311
KSS 2/27/18 ¤ 54.89 ¤ 57.33 ¤ 53.35 ¤ 55.74 6703800 ¤ 55.35 ¤ 1.30 0.02387
KSS 2/28/18 ¤ 55.85 ¤ 56.72 ¤ 55.64 ¤ 56.19 2979100 ¤ 55.79 ¤ 0.44 0.00807
KSS 3/3/18 ¤ 55.60 ¤ 56.31 ¤ 55.52 ¤ 56.11 2399300 ¤ 55.72 -¤ 0.07 -0.00142
KSS 3/4/18 ¤ 56.61 ¤ 56.69 ¤ 55.71 ¤ 55.89 1995100 ¤ 55.50 -¤ 0.21 -0.00392
KSS 3/5/18 ¤ 55.88 ¤ 56.18 ¤ 54.48 ¤ 55.01 3974700 ¤ 54.62 -¤ 0.88 -0.01574
KSS 3/6/18 ¤ 55.25 ¤ 55.33 ¤ 54.63 ¤ 54.73 2506800 ¤ 54.35 -¤ 0.28 -0.00508
KSS 3/7/18 ¤ 55.04 ¤ 55.96 ¤ 54.78 ¤ 55.45 3240600 ¤ 55.06 ¤ 0.72 0.01315
KSS 3/10/18 ¤ 54.75 ¤ 55.29 ¤ 54.75 ¤ 55.04 2209200 ¤ 55.04 -¤ 0.41 -0.00739
KSS 3/11/18 ¤ 55.06 ¤ 55.87 ¤ 54.91 ¤ 55.42 2316200 ¤ 55.42 ¤ 0.38 0.0069
M 1/3/16 ¤ 32.87 ¤ 33.10 ¤ 32.52 ¤ 32.68 7095600 ¤ 31.36 ¤ 0.50 0.01553
M 1/4/16 ¤ 32.81 ¤ 32.95 ¤ 32.29 ¤ 32.65 10528100 ¤ 31.33 -¤ 0.03 -9.1E-4
M 1/5/16 ¤ 32.66 ¤ 33.98 ¤ 32.39 ¤ 33.92 14087400 ¤ 32.55 ¤ 1.27 0.03889
M 1/6/16 ¤ 33.93 ¤ 34.80 ¤ 33.63 ¤ 34.56 10806000 ¤ 33.17 ¤ 0.64 0.01886
M 1/9/16 ¤ 34.29 ¤ 34.66 ¤ 34.15 ¤ 34.46 6362000 ¤ 33.07 -¤ 0.10 -0.00289
M 1/10/16 ¤ 34.80 ¤ 34.87 ¤ 34.29 ¤ 34.87 7211800 ¤ 33.46 ¤ 0.40 0.01189
M 1/11/16 ¤ 34.80 ¤ 35.07 ¤ 34.70 ¤ 34.84 4228000 ¤ 33.43 -¤ 0.02 -8.6E-4
M 1/12/16 ¤ 35.00 ¤ 35.21 ¤ 34.66 ¤ 35.04 4286300 ¤ 33.63 ¤ 0.19 0.00574
M 1/13/16 ¤ 34.77 ¤ 35.21 ¤ 34.31 ¤ 34.42 7045000 ¤ 33.03 -¤ 0.61 -0.01769
M 1/17/16 ¤ 34.70 ¤ 34.95 ¤ 34.34 ¤ 34.68 5708100 ¤ 33.28 ¤ 0.25 0.00755
M 1/18/16 ¤ 34.69 ¤ 35.45 ¤ 34.37 ¤ 35.37 5927500 ¤ 33.94 ¤ 0.68 0.01989
M 1/19/16 ¤ 35.30 ¤ 35.92 ¤ 35.30 ¤ 35.82 5572100 ¤ 34.38 ¤ 0.45 0.01272
M 1/20/16 ¤ 35.75 ¤ 35.75 ¤ 35.34 ¤ 35.38 4347400 ¤ 33.95 -¤ 0.43 -0.01228
M 1/23/16 ¤ 35.43 ¤ 35.78 ¤ 34.80 ¤ 35.09 4389700 ¤ 33.67 -¤ 0.28 -0.00819
M 1/24/16 ¤ 34.86 ¤ 35.32 ¤ 34.45 ¤ 35.28 5952900 ¤ 33.86 ¤ 0.18 0.00541
M 1/25/16 ¤ 35.11 ¤ 35.19 ¤ 33.82 ¤ 34.19 10514800 ¤ 32.81 -¤ 1.09 -0.03089
M 1/26/16 ¤ 34.35 ¤ 34.41 ¤ 32.84 ¤ 33.27 13138400 ¤ 31.93 -¤ 0.91 -0.0269
M 1/27/16 ¤ 33.16 ¤ 33.95 ¤ 33.14 ¤ 33.82 6452700 ¤ 32.46 ¤ 0.54 0.01653
M 1/30/16 ¤ 33.58 ¤ 34.33 ¤ 33.31 ¤ 34.32 6112500 ¤ 32.94 ¤ 0.50 0.01478
M 1/31/16 ¤ 34.31 ¤ 34.33 ¤ 33.18 ¤ 33.69 6592800 ¤ 32.33 -¤ 0.63 -0.01835
M 2/1/16 ¤ 33.94 ¤ 34.16 ¤ 33.38 ¤ 33.99 7657600 ¤ 32.62 ¤ 0.30 0.0089
M 2/2/16 ¤ 34.62 ¤ 35.45 ¤ 34.28 ¤ 35.23 11135400 ¤ 33.81 ¤ 1.23 0.03648
M 2/3/16 ¤ 35.62 ¤ 36.37 ¤ 35.60 ¤ 36.12 7413300 ¤ 34.66 ¤ 0.89 0.02526
M 2/6/16 ¤ 35.92 ¤ 36.16 ¤ 35.61 ¤ 35.72 5084700 ¤ 34.28 -¤ 0.39 -0.01107
M 2/7/16 ¤ 35.66 ¤ 36.00 ¤ 35.52 ¤ 35.87 4559200 ¤ 34.42 ¤ 0.14 0.00419
M 2/8/16 ¤ 35.93 ¤ 36.28 ¤ 35.53 ¤ 35.86 5143000 ¤ 34.41 ¤ 0.00 -2.7E-4
M 2/9/16 ¤ 35.97 ¤ 36.23 ¤ 35.51 ¤ 36.21 5102000 ¤ 34.75 ¤ 0.35 0.00976
M 2/10/16 ¤ 35.82 ¤ 35.89 ¤ 35.38 ¤ 35.68 3386800 ¤ 34.24 -¤ 0.53 -0.01463
M 2/13/16 ¤ 35.92 ¤ 36.07 ¤ 35.40 ¤ 35.80 3028700 ¤ 34.36 ¤ 0.11 0.00336
M 2/14/16 ¤ 35.62 ¤ 35.88 ¤ 35.25 ¤ 35.56 4940900 ¤ 34.13 -¤ 0.23 -0.0067
M 2/15/16 ¤ 35.61 ¤ 35.68 ¤ 34.67 ¤ 34.97 5655200 ¤ 33.56 -¤ 0.59 -0.01659
M 2/16/16 ¤ 35.00 ¤ 35.53 ¤ 34.77 ¤ 35.30 4448800 ¤ 33.88 ¤ 0.32 0.00943
M 2/17/16 ¤ 35.65 ¤ 36.31 ¤ 35.53 ¤ 36.25 6069200 ¤ 34.79 ¤ 0.95 0.02691
M 2/21/16 ¤ 37.62 ¤ 38.22 ¤ 36.39 ¤ 36.69 12838100 ¤ 35.21 ¤ 0.43 0.01213
M 2/22/16 ¤ 36.68 ¤ 37.90 ¤ 36.68 ¤ 37.68 8055000 ¤ 36.16 ¤ 0.99 0.02698
M 2/23/16 ¤ 37.15 ¤ 37.50 ¤ 36.76 ¤ 36.99 8699800 ¤ 35.50 -¤ 0.68 -0.01831
M 2/24/16 ¤ 37.15 ¤ 37.34 ¤ 36.87 ¤ 37.06 4335800 ¤ 35.57 ¤ 0.07 0.00189
M 2/27/16 ¤ 36.71 ¤ 37.47 ¤ 36.57 ¤ 37.37 4850300 ¤ 35.86 ¤ 0.30 0.00836
M 2/28/16 ¤ 37.31 ¤ 37.90 ¤ 37.17 ¤ 37.84 5715000 ¤ 36.31 ¤ 0.47 0.01257
M 2/29/16 ¤ 37.72 ¤ 38.34 ¤ 37.56 ¤ 37.97 7547600 ¤ 36.44 ¤ 0.12 0.00343
M 3/1/16 ¤ 38.27 ¤ 38.88 ¤ 37.11 ¤ 38.85 12925300 ¤ 37.28 ¤ 0.88 0.02317
M 3/2/16 ¤ 38.84 ¤ 38.89 ¤ 38.13 ¤ 38.31 5162100 ¤ 36.76 -¤ 0.53 -0.01389
M 3/5/16 ¤ 38.18 ¤ 38.68 ¤ 37.86 ¤ 38.24 5609500 ¤ 36.70 -¤ 0.07 -0.00182
M 3/6/16 ¤ 38.00 ¤ 38.24 ¤ 37.12 ¤ 37.28 7925000 ¤ 35.78 -¤ 0.96 -0.0251
M 3/7/16 ¤ 37.51 ¤ 38.57 ¤ 37.42 ¤ 38.47 5198000 ¤ 36.92 ¤ 1.19 0.03192
M 3/8/16 ¤ 38.63 ¤ 39.36 ¤ 38.32 ¤ 39.30 5947000 ¤ 37.72 ¤ 0.82 0.02157
M 3/9/16 ¤ 39.29 ¤ 39.83 ¤ 39.29 ¤ 39.67 5220900 ¤ 38.07 ¤ 0.37 0.00941
M 3/12/16 ¤ 39.80 ¤ 39.95 ¤ 39.53 ¤ 39.58 4489400 ¤ 37.98 -¤ 0.09 -0.00226
M 3/13/16 ¤ 39.70 ¤ 39.79 ¤ 39.05 ¤ 39.57 5397900 ¤ 38.17 ¤ 0.00 -2.5E-4
M 3/14/16 ¤ 39.58 ¤ 39.93 ¤ 39.37 ¤ 39.91 4181500 ¤ 38.49 ¤ 0.33 0.00859
M 3/15/16 ¤ 39.87 ¤ 39.89 ¤ 39.29 ¤ 39.77 3217600 ¤ 38.36 -¤ 0.13 -0.0035
M 3/16/16 ¤ 39.86 ¤ 39.96 ¤ 39.25 ¤ 39.73 6189000 ¤ 38.32 -¤ 0.04 -0.001
M 3/19/16 ¤ 39.57 ¤ 39.70 ¤ 39.15 ¤ 39.62 4070400 ¤ 38.22 -¤ 0.10 -0.00276
M 3/20/16 ¤ 39.24 ¤ 39.87 ¤ 39.08 ¤ 39.70 4635800 ¤ 38.29 ¤ 0.08 0.00201
M 3/21/16 ¤ 39.68 ¤ 40.68 ¤ 39.67 ¤ 40.47 8172400 ¤ 39.04 ¤ 0.76 0.01939
M 3/22/16 ¤ 40.08 ¤ 40.55 ¤ 39.72 ¤ 40.06 6181800 ¤ 38.64 -¤ 0.40 -0.01013
M 3/23/16 ¤ 40.00 ¤ 40.04 ¤ 39.19 ¤ 39.84 4681900 ¤ 38.43 -¤ 0.21 -0.00549
M 3/26/16 ¤ 40.00 ¤ 40.61 ¤ 39.80 ¤ 40.44 4120500 ¤ 39.01 ¤ 0.59 0.01506
M 3/27/16 ¤ 40.39 ¤ 40.74 ¤ 40.34 ¤ 40.42 4255600 ¤ 38.99 -¤ 0.01 -4.9E-4
M 3/28/16 ¤ 40.42 ¤ 40.57 ¤ 39.63 ¤ 40.04 5095300 ¤ 38.62 -¤ 0.38 -0.0094
M 3/29/16 ¤ 39.95 ¤ 40.33 ¤ 39.63 ¤ 39.93 4736300 ¤ 38.51 -¤ 0.10 -0.00274
M 3/30/16 ¤ 40.24 ¤ 40.24 ¤ 39.71 ¤ 39.73 3839600 ¤ 38.32 -¤ 0.20 -0.005
M 4/2/16 ¤ 39.67 ¤ 40.39 ¤ 39.57 ¤ 40.24 4911200 ¤ 38.81 ¤ 0.51 0.01283
M 4/3/16 ¤ 40.36 ¤ 41.26 ¤ 40.30 ¤ 40.89 5996700 ¤ 39.44 ¤ 0.64 0.01615
M 4/4/16 ¤ 40.54 ¤ 41.05 ¤ 40.06 ¤ 40.90 5997100 ¤ 39.45 ¤ 0.00 2.4E-4
M 4/5/16 ¤ 40.57 ¤ 41.27 ¤ 40.35 ¤ 40.87 6286400 ¤ 39.42 -¤ 0.03 -7.3E-4
M 4/9/16 ¤ 40.00 ¤ 40.24 ¤ 39.75 ¤ 39.98 3893900 ¤ 38.56 -¤ 0.89 -0.02177
M 4/10/16 ¤ 39.99 ¤ 40.19 ¤ 38.50 ¤ 38.56 5251900 ¤ 37.19 -¤ 1.41 -0.03551
M 4/11/16 ¤ 38.93 ¤ 39.74 ¤ 38.90 ¤ 39.39 5062800 ¤ 37.99 ¤ 0.82 0.02152
M 4/12/16 ¤ 39.39 ¤ 40.35 ¤ 39.38 ¤ 40.33 3742800 ¤ 38.90 ¤ 0.93 0.02386
M 4/13/16 ¤ 40.21 ¤ 40.49 ¤ 39.92 ¤ 39.98 4197000 ¤ 38.56 -¤ 0.35 -0.00867
M 4/16/16 ¤ 40.17 ¤ 40.47 ¤ 39.55 ¤ 40.01 3606200 ¤ 38.59 ¤ 0.03 7.5E-4
M 4/17/16 ¤ 40.34 ¤ 40.65 ¤ 39.84 ¤ 40.18 7448600 ¤ 38.76 ¤ 0.17 0.00424
M 4/18/16 ¤ 39.95 ¤ 40.32 ¤ 39.60 ¤ 40.13 4534200 ¤ 38.71 -¤ 0.04 -0.00124
M 4/19/16 ¤ 40.13 ¤ 40.30 ¤ 39.34 ¤ 39.65 4962800 ¤ 38.24 -¤ 0.48 -0.01196
M 4/20/16 ¤ 39.80 ¤ 39.91 ¤ 39.09 ¤ 39.10 6169400 ¤ 37.71 -¤ 0.54 -0.01387
M 4/23/16 ¤ 38.81 ¤ 38.90 ¤ 38.26 ¤ 38.76 5111100 ¤ 37.39 -¤ 0.34 -0.00869
M 4/24/16 ¤ 38.80 ¤ 39.14 ¤ 38.47 ¤ 38.82 3988300 ¤ 37.44 ¤ 0.06 0.00154
M 4/25/16 ¤ 39.07 ¤ 40.05 ¤ 39.01 ¤ 39.94 4626700 ¤ 38.52 ¤ 1.12 0.02885
M 4/26/16 ¤ 39.93 ¤ 40.99 ¤ 39.93 ¤ 40.65 3895500 ¤ 39.21 ¤ 0.71 0.01777
M 4/27/16 ¤ 40.79 ¤ 41.50 ¤ 40.67 ¤ 41.18 5343400 ¤ 39.72 ¤ 0.53 0.01303
M 4/30/16 ¤ 41.02 ¤ 41.22 ¤ 40.49 ¤ 41.02 4103100 ¤ 39.57 -¤ 0.15 -0.00388
M 5/1/16 ¤ 41.14 ¤ 41.74 ¤ 40.69 ¤ 41.44 4672300 ¤ 39.97 ¤ 0.41 0.01023
M 5/2/16 ¤ 41.33 ¤ 42.17 ¤ 41.20 ¤ 41.27 8773200 ¤ 39.81 -¤ 0.16 -0.0041
M 5/3/16 ¤ 40.60 ¤ 41.59 ¤ 40.30 ¤ 41.55 9276400 ¤ 40.08 ¤ 0.27 0.00678
M 5/4/16 ¤ 41.36 ¤ 41.50 ¤ 40.78 ¤ 41.11 4862800 ¤ 39.65 -¤ 0.43 -0.01058
M 5/7/16 ¤ 40.80 ¤ 41.19 ¤ 40.23 ¤ 40.29 5952400 ¤ 38.86 -¤ 0.82 -0.01994
M 5/8/16 ¤ 40.13 ¤ 40.15 ¤ 38.34 ¤ 39.51 10794900 ¤ 38.11 -¤ 0.78 -0.01935
M 5/9/16 ¤ 37.51 ¤ 38.71 ¤ 37.02 ¤ 38.05 16474200 ¤ 36.70 -¤ 1.46 -0.03695
M 5/10/16 ¤ 38.35 ¤ 38.50 ¤ 37.43 ¤ 37.83 7610100 ¤ 36.49 -¤ 0.21 -0.00578
M 5/11/16 ¤ 37.63 ¤ 38.39 ¤ 37.55 ¤ 37.98 5355100 ¤ 36.63 ¤ 0.14 0.00396
M 5/14/16 ¤ 37.50 ¤ 37.69 ¤ 36.61 ¤ 36.68 5753800 ¤ 35.38 -¤ 1.30 -0.03422
M 5/15/16 ¤ 36.68 ¤ 37.70 ¤ 36.56 ¤ 37.01 7306900 ¤ 35.70 ¤ 0.32 0.00899
M 5/16/16 ¤ 37.16 ¤ 37.47 ¤ 36.87 ¤ 37.29 5557700 ¤ 35.97 ¤ 0.28 0.00756
M 5/17/16 ¤ 37.38 ¤ 37.87 ¤ 35.43 ¤ 35.43 7832200 ¤ 34.17 -¤ 1.86 -0.04987
M 5/18/16 ¤ 35.47 ¤ 35.91 ¤ 35.01 ¤ 35.24 9272500 ¤ 33.99 -¤ 0.18 -0.00536
M 5/21/16 ¤ 35.36 ¤ 36.35 ¤ 35.19 ¤ 36.28 8251700 ¤ 34.99 ¤ 1.04 0.02951
M 5/22/16 ¤ 36.39 ¤ 36.74 ¤ 36.14 ¤ 36.47 4175100 ¤ 35.18 ¤ 0.18 0.00523
M 5/23/16 ¤ 36.29 ¤ 37.10 ¤ 35.78 ¤ 37.05 5156900 ¤ 35.74 ¤ 0.57 0.0159
M 5/24/16 ¤ 37.29 ¤ 38.06 ¤ 37.17 ¤ 38.02 6752700 ¤ 36.67 ¤ 0.97 0.02618
M 5/25/16 ¤ 37.87 ¤ 38.20 ¤ 37.57 ¤ 37.76 3888100 ¤ 36.42 -¤ 0.26 -0.00683
M 5/29/16 ¤ 38.13 ¤ 39.05 ¤ 38.10 ¤ 38.99 6437300 ¤ 37.61 ¤ 1.23 0.03257
M 5/30/16 ¤ 38.13 ¤ 38.64 ¤ 37.76 ¤ 38.30 7895400 ¤ 36.94 -¤ 0.69 -0.01769
M 5/31/16 ¤ 38.46 ¤ 38.58 ¤ 37.71 ¤ 38.05 6967100 ¤ 36.70 -¤ 0.25 -0.00652
M 6/1/16 ¤ 37.17 ¤ 37.52 ¤ 36.67 ¤ 36.85 6466600 ¤ 35.54 -¤ 1.20 -0.03153
M 6/4/16 ¤ 36.96 ¤ 36.96 ¤ 35.88 ¤ 36.42 5640600 ¤ 35.13 -¤ 0.43 -0.01166
M 6/5/16 ¤ 36.34 ¤ 36.67 ¤ 35.94 ¤ 36.58 3655300 ¤ 35.28 ¤ 0.15 0.00439
M 6/6/16 ¤ 36.93 ¤ 37.38 ¤ 36.91 ¤ 37.38 4653500 ¤ 36.05 ¤ 0.80 0.02186
M 6/7/16 ¤ 37.84 ¤ 37.97 ¤ 36.34 ¤ 36.49 7465200 ¤ 35.20 -¤ 0.89 -0.0238
M 6/8/16 ¤ 36.38 ¤ 37.56 ¤ 36.38 ¤ 37.21 4863900 ¤ 35.89 ¤ 0.71 0.01973
M 6/11/16 ¤ 37.64 ¤ 37.75 ¤ 36.34 ¤ 36.36 4283700 ¤ 35.07 -¤ 0.85 -0.02284
M 6/12/16 ¤ 36.58 ¤ 37.05 ¤ 36.44 ¤ 36.92 4426900 ¤ 35.61 ¤ 0.56 0.0154
M 6/13/16 ¤ 36.65 ¤ 36.67 ¤ 34.83 ¤ 35.06 17041600 ¤ 34.00 -¤ 1.86 -0.05037
M 6/14/16 ¤ 35.38 ¤ 36.25 ¤ 35.23 ¤ 35.82 7273100 ¤ 34.74 ¤ 0.75 0.02167
M 6/15/16 ¤ 36.16 ¤ 36.19 ¤ 35.73 ¤ 36.06 4801500 ¤ 34.97 ¤ 0.24 0.0067
M 6/18/16 ¤ 35.94 ¤ 36.69 ¤ 35.54 ¤ 36.61 4970500 ¤ 35.50 ¤ 0.54 0.01525
M 6/19/16 ¤ 36.75 ¤ 37.21 ¤ 36.26 ¤ 37.17 5046400 ¤ 36.05 ¤ 0.56 0.01529
M 6/20/16 ¤ 37.27 ¤ 37.32 ¤ 36.37 ¤ 36.99 3979600 ¤ 35.87 -¤ 0.18 -0.00484
M 6/21/16 ¤ 37.05 ¤ 37.06 ¤ 34.82 ¤ 34.92 9028000 ¤ 33.87 -¤ 2.07 -0.05596
M 6/22/16 ¤ 35.11 ¤ 35.14 ¤ 33.76 ¤ 33.78 12705500 ¤ 32.76 -¤ 1.14 -0.03264
M 6/25/16 ¤ 33.34 ¤ 33.94 ¤ 33.16 ¤ 33.82 5996000 ¤ 32.80 ¤ 0.03 0.00118
M 6/26/16 ¤ 33.95 ¤ 34.39 ¤ 33.53 ¤ 34.20 6282900 ¤ 33.17 ¤ 0.38 0.01123
M 6/27/16 ¤ 33.50 ¤ 33.73 ¤ 32.80 ¤ 33.14 10083600 ¤ 32.14 -¤ 1.06 -0.03099
M 6/28/16 ¤ 32.98 ¤ 33.72 ¤ 32.70 ¤ 33.45 7993700 ¤ 32.44 ¤ 0.31 0.00935
M 6/29/16 ¤ 34.34 ¤ 34.65 ¤ 33.75 ¤ 34.35 6747200 ¤ 33.31 ¤ 0.89 0.0269
M 7/2/16 ¤ 34.45 ¤ 34.54 ¤ 33.84 ¤ 33.89 4802500 ¤ 32.87 -¤ 0.46 -0.01339
M 7/3/16 ¤ 33.67 ¤ 33.85 ¤ 33.11 ¤ 33.36 5014400 ¤ 32.35 -¤ 0.53 -0.01563
M 7/5/16 ¤ 33.38 ¤ 34.92 ¤ 33.33 ¤ 34.27 10410600 ¤ 33.23 ¤ 0.91 0.02727
M 7/6/16 ¤ 33.81 ¤ 34.22 ¤ 33.59 ¤ 34.03 4699700 ¤ 33.00 -¤ 0.24 -0.007
M 7/9/16 ¤ 34.02 ¤ 34.43 ¤ 34.01 ¤ 34.20 4285500 ¤ 33.17 ¤ 0.17 0.00499
M 7/10/16 ¤ 34.34 ¤ 35.03 ¤ 34.31 ¤ 34.59 7777000 ¤ 33.55 ¤ 0.39 0.0114
M 7/11/16 ¤ 34.52 ¤ 34.61 ¤ 33.00 ¤ 33.15 9386500 ¤ 32.15 -¤ 1.44 -0.04163
M 7/12/16 ¤ 32.90 ¤ 33.07 ¤ 32.31 ¤ 32.83 6256700 ¤ 31.84 -¤ 0.32 -0.00965
M 7/13/16 ¤ 32.95 ¤ 33.83 ¤ 32.93 ¤ 33.64 3880300 ¤ 32.62 ¤ 0.81 0.02467
M 7/16/16 ¤ 33.52 ¤ 33.93 ¤ 32.98 ¤ 33.92 5098400 ¤ 32.90 ¤ 0.28 0.00832
M 7/17/16 ¤ 34.01 ¤ 34.40 ¤ 33.88 ¤ 34.19 9204600 ¤ 33.16 ¤ 0.26 0.00795
M 7/18/16 ¤ 33.99 ¤ 34.98 ¤ 33.79 ¤ 34.81 7144100 ¤ 33.76 ¤ 0.62 0.01813
M 7/19/16 ¤ 34.92 ¤ 35.49 ¤ 34.69 ¤ 35.49 5479000 ¤ 34.42 ¤ 0.68 0.01953
M 7/20/16 ¤ 35.30 ¤ 35.90 ¤ 34.92 ¤ 35.60 7376900 ¤ 34.52 ¤ 0.10 0.00309
M 7/23/16 ¤ 34.88 ¤ 35.21 ¤ 34.52 ¤ 35.03 4876100 ¤ 33.97 -¤ 0.57 -0.01601
M 7/24/16 ¤ 35.08 ¤ 35.23 ¤ 34.06 ¤ 34.43 9391400 ¤ 33.39 -¤ 0.60 -0.01712
M 7/25/16 ¤ 34.55 ¤ 35.07 ¤ 34.44 ¤ 34.54 4928700 ¤ 33.50 ¤ 0.10 0.00319
M 7/26/16 ¤ 35.13 ¤ 35.72 ¤ 34.91 ¤ 35.58 5262800 ¤ 34.51 ¤ 1.04 0.03011
M 7/27/16 ¤ 35.95 ¤ 36.73 ¤ 35.82 ¤ 36.54 5749000 ¤ 35.44 ¤ 0.96 0.02698
M 7/30/16 ¤ 36.49 ¤ 36.98 ¤ 36.21 ¤ 36.66 4963200 ¤ 35.55 ¤ 0.11 0.00328
M 7/31/16 ¤ 36.49 ¤ 36.92 ¤ 35.32 ¤ 35.84 9570100 ¤ 34.76 -¤ 0.81 -0.02236
M 8/1/16 ¤ 35.98 ¤ 36.14 ¤ 34.89 ¤ 35.06 6692700 ¤ 34.00 -¤ 0.78 -0.02176
M 8/2/16 ¤ 36.16 ¤ 36.85 ¤ 35.82 ¤ 36.40 7818400 ¤ 35.30 ¤ 1.34 0.03822
M 8/3/16 ¤ 37.11 ¤ 37.77 ¤ 36.94 ¤ 37.26 5857200 ¤ 36.13 ¤ 0.85 0.02362
M 8/6/16 ¤ 37.41 ¤ 37.48 ¤ 36.76 ¤ 36.84 6380500 ¤ 35.73 -¤ 0.41 -0.01127
M 8/7/16 ¤ 37.27 ¤ 37.64 ¤ 36.73 ¤ 37.00 8056800 ¤ 35.88 ¤ 0.15 0.00434
M 8/8/16 ¤ 38.16 ¤ 38.54 ¤ 37.48 ¤ 38.01 9675300 ¤ 36.86 ¤ 1.01 0.02729
M 8/9/16 ¤ 37.84 ¤ 38.39 ¤ 37.81 ¤ 38.12 5175200 ¤ 36.97 ¤ 0.10 0.00289
M 8/10/16 ¤ 37.80 ¤ 38.29 ¤ 37.64 ¤ 38.00 3743500 ¤ 36.85 -¤ 0.11 -0.00314
M 8/13/16 ¤ 37.77 ¤ 37.97 ¤ 37.42 ¤ 37.87 3708100 ¤ 36.73 -¤ 0.13 -0.00342
M 8/14/16 ¤ 38.16 ¤ 38.84 ¤ 38.15 ¤ 38.24 7192300 ¤ 37.09 ¤ 0.37 0.00977
M 8/15/16 ¤ 38.18 ¤ 38.66 ¤ 38.16 ¤ 38.54 3304400 ¤ 37.38 ¤ 0.29 0.00784
M 8/16/16 ¤ 38.44 ¤ 38.98 ¤ 38.37 ¤ 38.74 4351100 ¤ 37.57 ¤ 0.20 0.00518
M 8/17/16 ¤ 38.56 ¤ 39.02 ¤ 38.55 ¤ 38.95 3604600 ¤ 37.77 ¤ 0.21 0.00542
M 8/20/16 ¤ 38.80 ¤ 38.89 ¤ 38.57 ¤ 38.84 2560000 ¤ 37.67 -¤ 0.10 -0.00282
M 8/21/16 ¤ 38.95 ¤ 39.58 ¤ 38.85 ¤ 39.28 5381500 ¤ 38.09 ¤ 0.43 0.01132
M 8/22/16 ¤ 39.14 ¤ 39.50 ¤ 39.01 ¤ 39.33 4545700 ¤ 38.14 ¤ 0.04 0.00127
M 8/23/16 ¤ 39.13 ¤ 39.34 ¤ 38.71 ¤ 38.92 3660900 ¤ 37.74 -¤ 0.40 -0.01042
M 8/24/16 ¤ 38.74 ¤ 39.88 ¤ 38.66 ¤ 39.75 4811700 ¤ 38.55 ¤ 0.82 0.02132
M 8/27/16 ¤ 39.75 ¤ 39.93 ¤ 39.26 ¤ 39.63 3029700 ¤ 38.43 -¤ 0.11 -0.00301
M 8/28/16 ¤ 39.65 ¤ 40.52 ¤ 39.53 ¤ 40.42 5495900 ¤ 39.20 ¤ 0.78 0.01993
M 8/29/16 ¤ 40.30 ¤ 40.65 ¤ 40.22 ¤ 40.47 4849200 ¤ 39.25 ¤ 0.04 0.00123
M 8/30/16 ¤ 40.75 ¤ 40.80 ¤ 40.08 ¤ 40.30 5463600 ¤ 39.08 -¤ 0.17 -0.0042
M 8/31/16 ¤ 40.64 ¤ 40.73 ¤ 39.91 ¤ 40.31 3455400 ¤ 39.09 ¤ 0.01 2.4E-4
M 9/4/16 ¤ 40.23 ¤ 40.65 ¤ 39.89 ¤ 40.22 4112700 ¤ 39.01 -¤ 0.09 -0.00223
M 9/5/16 ¤ 40.37 ¤ 40.39 ¤ 39.69 ¤ 39.87 3605900 ¤ 38.67 -¤ 0.35 -0.0087
M 9/6/16 ¤ 40.07 ¤ 40.50 ¤ 40.07 ¤ 40.35 5699200 ¤ 39.13 ¤ 0.48 0.01203
M 9/7/16 ¤ 40.43 ¤ 40.70 ¤ 40.16 ¤ 40.46 5257100 ¤ 39.24 ¤ 0.10 0.00272
M 9/10/16 ¤ 40.27 ¤ 40.48 ¤ 39.99 ¤ 39.99 4147500 ¤ 38.78 -¤ 0.46 -0.01161
M 9/11/16 ¤ 39.93 ¤ 40.12 ¤ 39.24 ¤ 39.27 5183900 ¤ 38.08 -¤ 0.71 -0.018
M 9/12/16 ¤ 39.28 ¤ 39.73 ¤ 38.82 ¤ 39.22 6621500 ¤ 38.23 -¤ 0.05 -0.00127
M 9/13/16 ¤ 39.18 ¤ 39.78 ¤ 38.71 ¤ 39.28 6424800 ¤ 38.29 ¤ 0.06 0.00152
M 9/14/16 ¤ 39.29 ¤ 39.91 ¤ 39.03 ¤ 39.24 5042900 ¤ 38.25 -¤ 0.03 -0.00101
M 9/17/16 ¤ 39.19 ¤ 39.25 ¤ 38.37 ¤ 38.55 3977100 ¤ 37.58 -¤ 0.69 -0.01758
M 9/18/16 ¤ 38.50 ¤ 38.55 ¤ 37.93 ¤ 38.50 5412400 ¤ 37.53 -¤ 0.04 -0.00129
M 9/19/16 ¤ 38.56 ¤ 39.28 ¤ 38.38 ¤ 39.04 6998900 ¤ 38.05 ¤ 0.53 0.01402
M 9/20/16 ¤ 38.72 ¤ 38.98 ¤ 38.54 ¤ 38.65 4610200 ¤ 37.67 -¤ 0.39 -0.00998
M 9/21/16 ¤ 38.76 ¤ 39.10 ¤ 38.33 ¤ 38.39 5699800 ¤ 37.42 -¤ 0.25 -0.00672
M 9/24/16 ¤ 38.19 ¤ 38.24 ¤ 37.65 ¤ 37.81 5612800 ¤ 36.86 -¤ 0.57 -0.0151
M 9/25/16 ¤ 38.00 ¤ 38.53 ¤ 37.75 ¤ 37.75 5738300 ¤ 36.80 -¤ 0.06 -0.00158
M 9/26/16 ¤ 37.80 ¤ 38.05 ¤ 37.25 ¤ 37.75 5106200 ¤ 36.80 ¤ 0.00 0.0
M 9/27/16 ¤ 37.90 ¤ 38.11 ¤ 37.45 ¤ 37.51 5701400 ¤ 36.56 -¤ 0.24 -0.00635
M 9/28/16 ¤ 37.29 ¤ 37.74 ¤ 36.94 ¤ 37.62 5466700 ¤ 36.67 ¤ 0.10 0.00293
M 10/1/16 ¤ 37.71 ¤ 38.97 ¤ 37.71 ¤ 38.58 6462300 ¤ 37.61 ¤ 0.96 0.02551
M 10/2/16 ¤ 38.87 ¤ 39.23 ¤ 38.29 ¤ 38.68 6720300 ¤ 37.70 ¤ 0.10 0.00259
M 10/3/16 ¤ 38.72 ¤ 39.51 ¤ 38.70 ¤ 39.49 5524400 ¤ 38.49 ¤ 0.81 0.02094
M 10/4/16 ¤ 39.55 ¤ 40.53 ¤ 39.40 ¤ 39.67 5962500 ¤ 38.67 ¤ 0.18 0.00455
M 10/5/16 ¤ 39.92 ¤ 39.99 ¤ 39.48 ¤ 39.61 3398100 ¤ 38.61 -¤ 0.06 -0.00151
M 10/8/16 ¤ 39.37 ¤ 39.70 ¤ 39.13 ¤ 39.31 2524500 ¤ 38.32 -¤ 0.29 -0.00757
M 10/9/16 ¤ 39.38 ¤ 40.00 ¤ 39.28 ¤ 39.63 5176200 ¤ 38.63 ¤ 0.32 0.00814
M 10/10/16 ¤ 39.59 ¤ 39.71 ¤ 38.99 ¤ 39.00 3499400 ¤ 38.02 -¤ 0.63 -0.01589
M 10/11/16 ¤ 39.53 ¤ 39.94 ¤ 39.03 ¤ 39.23 3669800 ¤ 38.24 ¤ 0.22 0.00589
M 10/12/16 ¤ 39.14 ¤ 39.51 ¤ 39.08 ¤ 39.41 3589500 ¤ 38.42 ¤ 0.18 0.00458
M 10/15/16 ¤ 39.54 ¤ 39.99 ¤ 39.37 ¤ 39.91 3686300 ¤ 38.90 ¤ 0.50 0.01268
M 10/16/16 ¤ 39.99 ¤ 40.50 ¤ 39.92 ¤ 40.47 3545300 ¤ 39.45 ¤ 0.56 0.01403
M 10/17/16 ¤ 40.54 ¤ 41.24 ¤ 40.34 ¤ 40.84 5364300 ¤ 39.81 ¤ 0.37 0.00914
M 10/18/16 ¤ 40.82 ¤ 41.05 ¤ 40.24 ¤ 40.46 4509000 ¤ 39.44 -¤ 0.38 -0.0093
M 10/19/16 ¤ 40.41 ¤ 40.56 ¤ 39.74 ¤ 39.99 3122100 ¤ 38.98 -¤ 0.46 -0.01161
M 10/22/16 ¤ 39.84 ¤ 39.99 ¤ 39.42 ¤ 39.99 3151200 ¤ 38.98 ¤ 0.00 0.0
M 10/23/16 ¤ 39.56 ¤ 39.68 ¤ 38.96 ¤ 39.46 3887700 ¤ 38.46 -¤ 0.53 -0.01325
M 10/24/16 ¤ 39.56 ¤ 39.65 ¤ 38.83 ¤ 38.88 4046300 ¤ 37.90 -¤ 0.57 -0.01469
M 10/25/16 ¤ 39.14 ¤ 39.32 ¤ 38.07 ¤ 38.68 4619000 ¤ 37.70 -¤ 0.20 -0.00514
M 10/26/16 ¤ 38.86 ¤ 38.86 ¤ 38.19 ¤ 38.48 3965800 ¤ 37.51 -¤ 0.20 -0.00517
M 10/31/16 ¤ 38.93 ¤ 39.25 ¤ 37.76 ¤ 38.07 6014600 ¤ 37.11 -¤ 0.40 -0.01065
M 11/1/16 ¤ 39.26 ¤ 40.60 ¤ 39.00 ¤ 40.52 6356500 ¤ 39.50 ¤ 2.45 0.06435
M 11/2/16 ¤ 40.67 ¤ 41.00 ¤ 40.49 ¤ 40.61 5126000 ¤ 39.59 ¤ 0.08 0.00222
M 11/5/16 ¤ 40.54 ¤ 41.27 ¤ 40.29 ¤ 41.16 5265900 ¤ 40.12 ¤ 0.54 0.01354
M 11/6/16 ¤ 41.25 ¤ 41.44 ¤ 40.76 ¤ 41.38 4673600 ¤ 40.34 ¤ 0.22 0.00534
M 11/7/16 ¤ 40.92 ¤ 41.98 ¤ 40.45 ¤ 40.45 7878000 ¤ 39.43 -¤ 0.93 -0.02247
M 11/8/16 ¤ 40.36 ¤ 40.67 ¤ 39.01 ¤ 39.01 5792600 ¤ 38.03 -¤ 1.44 -0.03559
M 11/9/16 ¤ 38.81 ¤ 39.16 ¤ 38.57 ¤ 38.93 5762400 ¤ 37.95 -¤ 0.07 -0.00205
M 11/12/16 ¤ 39.00 ¤ 39.07 ¤ 38.60 ¤ 38.70 2730600 ¤ 37.72 -¤ 0.22 -0.0059
M 11/13/16 ¤ 38.57 ¤ 39.77 ¤ 38.30 ¤ 39.08 6968900 ¤ 38.09 ¤ 0.37 0.00981
M 11/14/16 ¤ 39.21 ¤ 39.63 ¤ 38.79 ¤ 38.90 5134500 ¤ 37.92 -¤ 0.18 -0.0046
M 11/15/16 ¤ 39.00 ¤ 39.81 ¤ 38.75 ¤ 39.34 4726700 ¤ 38.35 ¤ 0.44 0.01131
M 11/16/16 ¤ 39.41 ¤ 40.31 ¤ 39.10 ¤ 40.18 6764500 ¤ 39.17 ¤ 0.83 0.02135
M 11/19/16 ¤ 40.41 ¤ 40.93 ¤ 40.32 ¤ 40.93 4484100 ¤ 39.90 ¤ 0.75 0.01866
M 11/20/16 ¤ 40.90 ¤ 41.14 ¤ 40.31 ¤ 40.77 5336500 ¤ 39.74 -¤ 0.15 -0.0039
M 11/21/16 ¤ 40.85 ¤ 41.23 ¤ 40.70 ¤ 41.01 3391600 ¤ 39.97 ¤ 0.23 0.00588
M 11/23/16 ¤ 41.49 ¤ 41.76 ¤ 41.20 ¤ 41.73 3132900 ¤ 40.68 ¤ 0.71 0.01755
M 11/26/16 ¤ 41.00 ¤ 41.09 ¤ 39.65 ¤ 39.86 7968100 ¤ 38.85 -¤ 1.87 -0.04481
M 11/27/16 ¤ 39.49 ¤ 40.15 ¤ 39.34 ¤ 39.63 7452600 ¤ 38.63 -¤ 0.22 -0.00577
M 11/28/16 ¤ 39.54 ¤ 40.42 ¤ 39.47 ¤ 40.36 5606900 ¤ 39.34 ¤ 0.72 0.01842
M 11/29/16 ¤ 39.24 ¤ 39.83 ¤ 38.26 ¤ 38.62 13763000 ¤ 37.65 -¤ 1.74 -0.04311
M 11/30/16 ¤ 38.68 ¤ 38.90 ¤ 38.02 ¤ 38.70 10663700 ¤ 37.72 ¤ 0.08 0.00207
M 12/3/16 ¤ 38.93 ¤ 38.93 ¤ 38.09 ¤ 38.10 6328400 ¤ 37.14 -¤ 0.60 -0.0155
M 12/4/16 ¤ 38.05 ¤ 38.36 ¤ 37.93 ¤ 38.27 4799900 ¤ 37.30 ¤ 0.17 0.00446
M 12/5/16 ¤ 38.21 ¤ 39.16 ¤ 38.11 ¤ 38.87 8368500 ¤ 37.89 ¤ 0.59 0.01567
M 12/6/16 ¤ 38.87 ¤ 39.16 ¤ 38.61 ¤ 38.92 5892300 ¤ 37.94 ¤ 0.05 0.00128
M 12/7/16 ¤ 39.17 ¤ 39.48 ¤ 38.88 ¤ 39.41 4526900 ¤ 38.42 ¤ 0.48 0.01258
M 12/10/16 ¤ 39.32 ¤ 39.72 ¤ 39.08 ¤ 39.35 4897100 ¤ 38.36 -¤ 0.05 -0.00152
M 12/11/16 ¤ 39.54 ¤ 39.62 ¤ 38.68 ¤ 38.86 4885300 ¤ 37.88 -¤ 0.49 -0.01245
M 12/12/16 ¤ 38.93 ¤ 39.23 ¤ 38.29 ¤ 38.86 4596900 ¤ 38.08 ¤ 0.00 0.0
M 12/13/16 ¤ 38.76 ¤ 39.05 ¤ 38.05 ¤ 38.22 4710500 ¤ 37.45 -¤ 0.64 -0.01646
M 12/14/16 ¤ 38.20 ¤ 38.63 ¤ 38.03 ¤ 38.07 4590400 ¤ 37.30 -¤ 0.14 -0.00392
M 12/17/16 ¤ 38.27 ¤ 38.73 ¤ 37.76 ¤ 38.71 4959400 ¤ 37.93 ¤ 0.64 0.01681
M 12/18/16 ¤ 38.75 ¤ 39.29 ¤ 38.44 ¤ 39.11 3217900 ¤ 38.32 ¤ 0.39 0.01033
M 12/19/16 ¤ 39.03 ¤ 39.54 ¤ 38.75 ¤ 38.77 4557000 ¤ 37.99 -¤ 0.33 -0.00869
M 12/20/16 ¤ 37.30 ¤ 38.30 ¤ 37.15 ¤ 37.91 6726700 ¤ 37.14 -¤ 0.86 -0.02218
M 12/21/16 ¤ 37.59 ¤ 37.85 ¤ 37.32 ¤ 37.51 6604600 ¤ 36.75 -¤ 0.39 -0.01055
M 12/24/16 ¤ 37.41 ¤ 37.79 ¤ 37.28 ¤ 37.52 1567000 ¤ 36.76 ¤ 0.01 2.6E-4
M 12/26/16 ¤ 37.46 ¤ 37.65 ¤ 36.30 ¤ 37.13 5664300 ¤ 36.38 -¤ 0.39 -0.01039
M 12/27/16 ¤ 36.93 ¤ 37.36 ¤ 36.38 ¤ 37.08 4988300 ¤ 36.33 -¤ 0.05 -0.00134
M 12/28/16 ¤ 36.88 ¤ 38.04 ¤ 36.66 ¤ 37.36 6389100 ¤ 36.61 ¤ 0.28 0.00755
M 12/31/16 ¤ 37.20 ¤ 39.12 ¤ 37.17 ¤ 39.02 7895600 ¤ 38.23 ¤ 1.66 0.04443
M 1/2/17 ¤ 39.55 ¤ 39.55 ¤ 38.05 ¤ 38.31 8234800 ¤ 37.54 -¤ 0.71 -0.01819
M 1/3/17 ¤ 38.19 ¤ 38.85 ¤ 37.29 ¤ 37.47 12902900 ¤ 36.71 -¤ 0.84 -0.02192
M 1/4/17 ¤ 37.53 ¤ 38.33 ¤ 37.50 ¤ 37.94 8317900 ¤ 37.17 ¤ 0.46 0.01254
M 1/7/17 ¤ 37.93 ¤ 38.07 ¤ 37.36 ¤ 37.65 4605600 ¤ 36.89 -¤ 0.28 -0.00764
M 1/8/17 ¤ 37.61 ¤ 37.85 ¤ 37.05 ¤ 37.05 5173700 ¤ 36.30 -¤ 0.60 -0.01593
M 1/9/17 ¤ 36.68 ¤ 37.22 ¤ 36.61 ¤ 36.69 6006100 ¤ 35.95 -¤ 0.35 -0.00971
M 1/10/17 ¤ 36.82 ¤ 37.26 ¤ 36.35 ¤ 37.25 5433400 ¤ 36.50 ¤ 0.56 0.01526
M 1/11/17 ¤ 37.38 ¤ 37.38 ¤ 36.75 ¤ 36.89 5890400 ¤ 36.15 -¤ 0.35 -0.00966
M 1/14/17 ¤ 36.87 ¤ 37.19 ¤ 36.75 ¤ 37.08 3067500 ¤ 36.33 ¤ 0.18 0.00515
M 1/15/17 ¤ 36.95 ¤ 38.04 ¤ 36.89 ¤ 37.91 5792100 ¤ 37.14 ¤ 0.82 0.02238
M 1/16/17 ¤ 37.72 ¤ 38.66 ¤ 37.67 ¤ 38.43 5061100 ¤ 37.65 ¤ 0.52 0.01371
M 1/17/17 ¤ 38.61 ¤ 38.88 ¤ 38.05 ¤ 38.07 4462300 ¤ 37.30 -¤ 0.35 -0.00936
M 1/18/17 ¤ 38.17 ¤ 38.42 ¤ 37.74 ¤ 38.42 3245500 ¤ 37.64 ¤ 0.35 0.00919
M 1/22/17 ¤ 38.36 ¤ 38.38 ¤ 37.80 ¤ 38.18 4132300 ¤ 37.41 -¤ 0.24 -0.00624
M 1/23/17 ¤ 38.15 ¤ 38.50 ¤ 38.01 ¤ 38.23 4760100 ¤ 37.46 ¤ 0.04 0.0013
M 1/24/17 ¤ 38.31 ¤ 39.06 ¤ 38.31 ¤ 39.00 5291300 ¤ 38.21 ¤ 0.77 0.02014
M 1/25/17 ¤ 39.13 ¤ 39.38 ¤ 38.62 ¤ 38.74 5191900 ¤ 37.96 -¤ 0.25 -0.00666
M 1/28/17 ¤ 39.13 ¤ 39.55 ¤ 38.68 ¤ 39.39 4873500 ¤ 38.59 ¤ 0.64 0.01677
M 1/29/17 ¤ 39.23 ¤ 40.00 ¤ 39.00 ¤ 39.95 4039300 ¤ 39.14 ¤ 0.56 0.01421
M 1/30/17 ¤ 39.95 ¤ 39.95 ¤ 39.42 ¤ 39.54 5347200 ¤ 38.74 -¤ 0.41 -0.01026
M 1/31/17 ¤ 39.68 ¤ 39.68 ¤ 39.06 ¤ 39.51 4715700 ¤ 38.71 -¤ 0.03 -7.5E-4
M 2/1/17 ¤ 39.96 ¤ 39.96 ¤ 39.40 ¤ 39.51 4276800 ¤ 38.71 ¤ 0.00 0.0
M 2/4/17 ¤ 39.24 ¤ 39.41 ¤ 38.63 ¤ 38.72 3550200 ¤ 37.94 -¤ 0.78 -0.01999
M 2/5/17 ¤ 39.45 ¤ 40.27 ¤ 39.15 ¤ 39.85 7064300 ¤ 39.05 ¤ 1.13 0.02918
M 2/6/17 ¤ 39.67 ¤ 39.91 ¤ 39.02 ¤ 39.48 7777200 ¤ 38.68 -¤ 0.37 -0.00928
M 2/7/17 ¤ 40.51 ¤ 41.15 ¤ 39.58 ¤ 40.27 7051100 ¤ 39.46 ¤ 0.79 0.02001
M 2/8/17 ¤ 40.39 ¤ 40.39 ¤ 39.67 ¤ 39.92 4122000 ¤ 39.11 -¤ 0.35 -0.00869
M 2/11/17 ¤ 39.63 ¤ 40.37 ¤ 39.48 ¤ 40.24 3761100 ¤ 39.43 ¤ 0.32 0.00801
M 2/12/17 ¤ 40.37 ¤ 40.42 ¤ 40.02 ¤ 40.11 2498200 ¤ 39.30 -¤ 0.13 -0.00323
M 2/13/17 ¤ 40.29 ¤ 40.49 ¤ 39.80 ¤ 39.96 2696400 ¤ 39.15 -¤ 0.14 -0.00373
M 2/14/17 ¤ 39.73 ¤ 39.83 ¤ 39.35 ¤ 39.54 3923900 ¤ 38.74 -¤ 0.42 -0.01051
M 2/15/17 ¤ 39.53 ¤ 39.79 ¤ 38.73 ¤ 39.12 8496500 ¤ 38.33 -¤ 0.42 -0.01062
M 2/19/17 ¤ 39.35 ¤ 40.47 ¤ 39.03 ¤ 40.43 5812900 ¤ 39.61 ¤ 1.31 0.03348
M 2/20/17 ¤ 40.33 ¤ 40.41 ¤ 39.45 ¤ 39.51 4458100 ¤ 38.71 -¤ 0.92 -0.02275
M 2/21/17 ¤ 39.53 ¤ 39.76 ¤ 39.11 ¤ 39.33 3747400 ¤ 38.54 -¤ 0.18 -0.00455
M 2/22/17 ¤ 39.32 ¤ 39.67 ¤ 38.88 ¤ 39.08 3568600 ¤ 38.29 -¤ 0.25 -0.00635
M 2/25/17 ¤ 39.17 ¤ 39.34 ¤ 38.52 ¤ 38.52 5917200 ¤ 37.74 -¤ 0.55 -0.01432
M 2/26/17 ¤ 40.15 ¤ 40.30 ¤ 38.83 ¤ 39.59 10560400 ¤ 38.79 ¤ 1.07 0.02777
M 2/27/17 ¤ 39.75 ¤ 40.90 ¤ 39.62 ¤ 40.58 6174700 ¤ 39.76 ¤ 0.98 0.025
M 2/28/17 ¤ 40.48 ¤ 41.57 ¤ 40.27 ¤ 41.10 6182800 ¤ 40.27 ¤ 0.52 0.01281
M 3/1/17 ¤ 40.74 ¤ 41.05 ¤ 40.36 ¤ 40.68 6094200 ¤ 39.86 -¤ 0.42 -0.01021
M 3/4/17 ¤ 40.71 ¤ 41.82 ¤ 40.71 ¤ 41.54 5733600 ¤ 40.70 ¤ 0.85 0.02114
M 3/5/17 ¤ 41.74 ¤ 42.18 ¤ 41.63 ¤ 41.72 5802400 ¤ 40.88 ¤ 0.18 0.00433
M 3/6/17 ¤ 41.36 ¤ 41.67 ¤ 41.06 ¤ 41.08 6828200 ¤ 40.25 -¤ 0.64 -0.01534
M 3/7/17 ¤ 41.12 ¤ 41.54 ¤ 40.96 ¤ 41.23 4119000 ¤ 40.40 ¤ 0.14 0.00365
M 3/8/17 ¤ 41.36 ¤ 41.75 ¤ 41.12 ¤ 41.67 2882300 ¤ 40.83 ¤ 0.44 0.01067
M 3/11/17 ¤ 41.43 ¤ 41.93 ¤ 41.31 ¤ 41.71 3091600 ¤ 40.87 ¤ 0.03 9.5E-4
M 3/12/17 ¤ 41.50 ¤ 42.22 ¤ 41.50 ¤ 41.97 4044200 ¤ 41.12 ¤ 0.25 0.00623
M 3/13/17 ¤ 41.96 ¤ 42.47 ¤ 41.81 ¤ 42.11 6586600 ¤ 41.46 ¤ 0.14 0.00333
M 3/14/17 ¤ 42.28 ¤ 42.35 ¤ 41.72 ¤ 42.15 4632600 ¤ 41.50 ¤ 0.03 9.4E-4
M 3/15/17 ¤ 41.89 ¤ 42.10 ¤ 41.38 ¤ 41.78 6106500 ¤ 41.13 -¤ 0.36 -0.00877
M 3/18/17 ¤ 41.27 ¤ 41.77 ¤ 41.26 ¤ 41.58 3276000 ¤ 40.94 -¤ 0.20 -0.00478
M 3/19/17 ¤ 41.56 ¤ 41.71 ¤ 40.89 ¤ 41.67 5775300 ¤ 41.02 ¤ 0.09 0.00216
M 3/20/17 ¤ 41.70 ¤ 42.78 ¤ 41.70 ¤ 42.55 6413500 ¤ 41.89 ¤ 0.87 0.02111
M 3/21/17 ¤ 42.22 ¤ 42.89 ¤ 42.09 ¤ 42.17 5903100 ¤ 41.52 -¤ 0.37 -0.00893
M 3/22/17 ¤ 42.34 ¤ 42.74 ¤ 42.32 ¤ 42.66 3956500 ¤ 42.00 ¤ 0.48 0.01161
M 3/25/17 ¤ 42.40 ¤ 42.74 ¤ 42.17 ¤ 42.36 4182000 ¤ 41.70 -¤ 0.29 -0.00703
M 3/26/17 ¤ 42.40 ¤ 42.45 ¤ 41.44 ¤ 41.99 4980000 ¤ 41.34 -¤ 0.36 -0.00873
M 3/27/17 ¤ 41.78 ¤ 42.03 ¤ 41.53 ¤ 41.73 3144300 ¤ 41.08 -¤ 0.26 -0.00619
M 3/28/17 ¤ 41.68 ¤ 41.94 ¤ 41.33 ¤ 41.84 5142500 ¤ 41.19 ¤ 0.11 0.00263
M 4/1/17 ¤ 41.78 ¤ 42.20 ¤ 41.51 ¤ 41.63 2696700 ¤ 40.98 -¤ 0.21 -0.00501
M 4/2/17 ¤ 41.89 ¤ 42.17 ¤ 41.77 ¤ 42.03 2722000 ¤ 41.38 ¤ 0.39 0.0096
M 4/3/17 ¤ 42.03 ¤ 42.62 ¤ 41.74 ¤ 42.39 5805900 ¤ 41.73 ¤ 0.35 0.00856
M 4/4/17 ¤ 42.38 ¤ 43.88 ¤ 42.32 ¤ 43.56 6727700 ¤ 42.88 ¤ 1.17 0.0276
M 4/5/17 ¤ 42.92 ¤ 43.54 ¤ 42.83 ¤ 43.39 5080600 ¤ 42.72 -¤ 0.17 -0.0039
M 4/8/17 ¤ 43.35 ¤ 44.24 ¤ 43.33 ¤ 43.99 5087900 ¤ 43.31 ¤ 0.60 0.01382
M 4/9/17 ¤ 43.88 ¤ 44.11 ¤ 43.49 ¤ 43.67 3450800 ¤ 42.99 -¤ 0.32 -0.00727
M 4/10/17 ¤ 43.94 ¤ 44.95 ¤ 43.85 ¤ 44.36 4472500 ¤ 43.67 ¤ 0.68 0.0158
M 4/11/17 ¤ 44.19 ¤ 45.26 ¤ 44.19 ¤ 44.31 5699200 ¤ 43.62 -¤ 0.04 -0.00112
M 4/12/17 ¤ 44.20 ¤ 45.39 ¤ 44.19 ¤ 44.43 6256800 ¤ 43.74 ¤ 0.11 0.0027
M 4/15/17 ¤ 44.10 ¤ 44.41 ¤ 43.35 ¤ 43.42 3492400 ¤ 42.75 -¤ 1.01 -0.02273
M 4/16/17 ¤ 43.91 ¤ 44.02 ¤ 43.64 ¤ 43.93 2932000 ¤ 43.25 ¤ 0.50 0.01174
M 4/17/17 ¤ 43.60 ¤ 43.71 ¤ 43.15 ¤ 43.61 4381500 ¤ 42.93 -¤ 0.32 -0.00728
M 4/18/17 ¤ 43.59 ¤ 43.59 ¤ 42.85 ¤ 42.94 3046600 ¤ 42.27 -¤ 0.67 -0.01536
M 4/19/17 ¤ 43.14 ¤ 43.71 ¤ 43.04 ¤ 43.54 2642000 ¤ 42.86 ¤ 0.60 0.01397
M 4/22/17 ¤ 43.59 ¤ 43.82 ¤ 43.11 ¤ 43.54 2376600 ¤ 42.86 ¤ 0.00 0.0
M 4/23/17 ¤ 43.65 ¤ 44.18 ¤ 43.47 ¤ 43.95 3282900 ¤ 43.27 ¤ 0.41 0.00941
M 4/24/17 ¤ 44.05 ¤ 44.42 ¤ 43.66 ¤ 43.89 2540000 ¤ 43.21 -¤ 0.06 -0.00136
M 4/25/17 ¤ 44.03 ¤ 45.18 ¤ 43.99 ¤ 44.78 3948600 ¤ 44.09 ¤ 0.89 0.02027
M 4/26/17 ¤ 44.71 ¤ 44.92 ¤ 44.40 ¤ 44.63 2584600 ¤ 43.94 -¤ 0.14 -0.00334
M 4/29/17 ¤ 44.78 ¤ 45.40 ¤ 44.76 ¤ 45.07 2574700 ¤ 44.37 ¤ 0.43 0.00985
M 4/30/17 ¤ 44.92 ¤ 45.09 ¤ 44.27 ¤ 44.60 3649300 ¤ 43.91 -¤ 0.46 -0.01042
M 5/1/17 ¤ 44.54 ¤ 44.96 ¤ 44.33 ¤ 44.70 2781700 ¤ 44.01 ¤ 0.10 0.00224
M 5/2/17 ¤ 44.65 ¤ 44.96 ¤ 44.49 ¤ 44.78 2517700 ¤ 44.09 ¤ 0.07 0.00178
M 5/3/17 ¤ 45.25 ¤ 46.45 ¤ 45.18 ¤ 46.23 4073100 ¤ 45.51 ¤ 1.45 0.03238
M 5/6/17 ¤ 46.01 ¤ 46.28 ¤ 45.80 ¤ 46.00 2573800 ¤ 45.29 -¤ 0.22 -0.00497
M 5/7/17 ¤ 46.07 ¤ 46.74 ¤ 45.78 ¤ 46.50 3191700 ¤ 45.78 ¤ 0.50 0.01086
M 5/8/17 ¤ 46.54 ¤ 47.12 ¤ 46.26 ¤ 46.64 3440600 ¤ 45.92 ¤ 0.14 0.00301
M 5/9/17 ¤ 46.59 ¤ 46.81 ¤ 46.26 ¤ 46.45 2676800 ¤ 45.73 -¤ 0.18 -0.00407
M 5/10/17 ¤ 46.62 ¤ 47.23 ¤ 46.58 ¤ 47.23 2999300 ¤ 46.50 ¤ 0.77 0.01679
M 5/13/17 ¤ 47.02 ¤ 47.12 ¤ 46.54 ¤ 46.88 2687700 ¤ 46.15 -¤ 0.34 -0.00741
M 5/14/17 ¤ 47.00 ¤ 47.67 ¤ 46.92 ¤ 47.39 4491000 ¤ 46.66 ¤ 0.50 0.01087
M 5/15/17 ¤ 48.25 ¤ 48.93 ¤ 47.30 ¤ 48.57 9460700 ¤ 47.82 ¤ 1.18 0.02489
M 5/16/17 ¤ 48.41 ¤ 48.67 ¤ 47.59 ¤ 47.88 4558200 ¤ 47.14 -¤ 0.68 -0.0142
M 5/17/17 ¤ 48.03 ¤ 48.67 ¤ 47.55 ¤ 48.67 5834100 ¤ 47.92 ¤ 0.78 0.01649
M 5/20/17 ¤ 48.38 ¤ 49.09 ¤ 48.26 ¤ 48.85 4030800 ¤ 48.09 ¤ 0.18 0.00369
M 5/21/17 ¤ 48.81 ¤ 49.61 ¤ 48.81 ¤ 49.43 4511200 ¤ 48.66 ¤ 0.57 0.01187
M 5/22/17 ¤ 49.43 ¤ 49.93 ¤ 48.72 ¤ 49.00 4382100 ¤ 48.24 -¤ 0.43 -0.00869
M 5/23/17 ¤ 48.60 ¤ 49.28 ¤ 48.46 ¤ 48.98 3017000 ¤ 48.22 -¤ 0.02 -4.0E-4
M 5/24/17 ¤ 48.59 ¤ 49.34 ¤ 48.36 ¤ 49.21 2732600 ¤ 48.45 ¤ 0.23 0.00469
M 5/28/17 ¤ 49.72 ¤ 50.00 ¤ 49.07 ¤ 49.42 2592900 ¤ 48.65 ¤ 0.21 0.00426
M 5/29/17 ¤ 49.06 ¤ 49.15 ¤ 48.38 ¤ 48.85 2622100 ¤ 48.09 -¤ 0.57 -0.01153
M 5/30/17 ¤ 48.91 ¤ 49.70 ¤ 48.85 ¤ 49.19 3751100 ¤ 48.43 ¤ 0.33 0.00696
M 5/31/17 ¤ 48.73 ¤ 49.32 ¤ 48.34 ¤ 48.34 3329700 ¤ 47.59 -¤ 0.84 -0.01727
M 6/3/17 ¤ 48.59 ¤ 48.81 ¤ 47.95 ¤ 48.75 4051500 ¤ 47.99 ¤ 0.40 0.00848
M 6/4/17 ¤ 48.62 ¤ 48.77 ¤ 47.85 ¤ 48.39 4006800 ¤ 47.64 -¤ 0.35 -0.00738
M 6/5/17 ¤ 48.15 ¤ 48.38 ¤ 47.28 ¤ 47.36 3730000 ¤ 46.63 -¤ 1.03 -0.02128
M 6/6/17 ¤ 47.51 ¤ 48.39 ¤ 47.40 ¤ 48.39 3690900 ¤ 47.64 ¤ 1.03 0.02174
M 6/7/17 ¤ 48.63 ¤ 49.01 ¤ 48.48 ¤ 48.61 2961500 ¤ 47.86 ¤ 0.21 0.00454
M 6/10/17 ¤ 48.80 ¤ 49.18 ¤ 48.66 ¤ 48.93 3482300 ¤ 48.17 ¤ 0.32 0.00658
M 6/11/17 ¤ 48.46 ¤ 49.15 ¤ 48.27 ¤ 48.56 2939700 ¤ 47.81 -¤ 0.36 -0.00756
M 6/12/17 ¤ 48.68 ¤ 48.93 ¤ 47.97 ¤ 48.06 3097000 ¤ 47.56 -¤ 0.50 -0.01029
M 6/13/17 ¤ 48.17 ¤ 48.92 ¤ 47.92 ¤ 48.76 3378500 ¤ 48.25 ¤ 0.69 0.01456
M 6/14/17 ¤ 48.51 ¤ 49.26 ¤ 48.35 ¤ 48.48 2194600 ¤ 47.98 -¤ 0.28 -0.00574
M 6/17/17 ¤ 48.91 ¤ 49.42 ¤ 48.52 ¤ 48.81 2853600 ¤ 48.30 ¤ 0.33 0.0068
M 6/18/17 ¤ 48.70 ¤ 49.48 ¤ 48.64 ¤ 49.32 2530100 ¤ 48.81 ¤ 0.50 0.01044
M 6/19/17 ¤ 49.37 ¤ 49.46 ¤ 48.27 ¤ 48.33 3360100 ¤ 47.83 -¤ 0.99 -0.02007
M 6/20/17 ¤ 47.98 ¤ 48.26 ¤ 46.67 ¤ 46.82 4195200 ¤ 46.33 -¤ 1.51 -0.03124
M 6/21/17 ¤ 47.20 ¤ 47.39 ¤ 46.13 ¤ 46.86 5252700 ¤ 46.37 ¤ 0.03 8.5E-4
M 6/24/17 ¤ 46.37 ¤ 46.53 ¤ 45.72 ¤ 46.14 3015600 ¤ 45.66 -¤ 0.71 -0.01536
M 6/25/17 ¤ 46.45 ¤ 46.83 ¤ 46.28 ¤ 46.58 2247500 ¤ 46.10 ¤ 0.43 0.00953
M 6/26/17 ¤ 47.00 ¤ 47.80 ¤ 46.96 ¤ 47.73 2913800 ¤ 47.23 ¤ 1.15 0.02468
M 6/27/17 ¤ 48.16 ¤ 48.68 ¤ 48.03 ¤ 48.15 4038200 ¤ 47.65 ¤ 0.42 0.00879
M 6/28/17 ¤ 48.24 ¤ 48.50 ¤ 47.93 ¤ 48.00 5577500 ¤ 47.50 -¤ 0.14 -0.00311
M 7/1/17 ¤ 48.25 ¤ 48.90 ¤ 48.20 ¤ 48.26 3648000 ¤ 47.76 ¤ 0.25 0.00541
M 7/2/17 ¤ 48.25 ¤ 48.68 ¤ 48.01 ¤ 48.40 3605300 ¤ 47.90 ¤ 0.14 0.0029
M 7/3/17 ¤ 48.04 ¤ 48.55 ¤ 47.79 ¤ 48.48 1999200 ¤ 47.98 ¤ 0.07 0.00165
M 7/5/17 ¤ 49.00 ¤ 49.24 ¤ 48.47 ¤ 49.18 2018800 ¤ 48.67 ¤ 0.70 0.01443
M 7/8/17 ¤ 49.36 ¤ 50.47 ¤ 49.34 ¤ 50.27 3733900 ¤ 49.75 ¤ 1.09 0.02216
M 7/9/17 ¤ 50.50 ¤ 50.77 ¤ 50.25 ¤ 50.37 2917600 ¤ 49.85 ¤ 0.09 0.00198
M 7/10/17 ¤ 50.25 ¤ 50.49 ¤ 48.96 ¤ 49.47 4714900 ¤ 48.96 -¤ 0.89 -0.01786
M 7/11/17 ¤ 50.00 ¤ 50.04 ¤ 49.18 ¤ 49.69 3675400 ¤ 49.17 ¤ 0.21 0.00444
M 7/12/17 ¤ 49.69 ¤ 50.05 ¤ 49.24 ¤ 49.43 3545900 ¤ 48.92 -¤ 0.25 -0.00523
M 7/15/17 ¤ 49.71 ¤ 50.50 ¤ 49.59 ¤ 50.22 3858500 ¤ 49.70 ¤ 0.78 0.01598
M 7/16/17 ¤ 50.26 ¤ 50.50 ¤ 49.52 ¤ 49.75 5493100 ¤ 49.23 -¤ 0.46 -0.00935
M 7/17/17 ¤ 49.84 ¤ 49.92 ¤ 49.47 ¤ 49.53 1750600 ¤ 49.01 -¤ 0.21 -0.00442
M 7/18/17 ¤ 49.59 ¤ 49.62 ¤ 48.82 ¤ 49.21 3185000 ¤ 48.70 -¤ 0.32 -0.00646
M 7/19/17 ¤ 49.25 ¤ 49.25 ¤ 48.23 ¤ 49.03 5931600 ¤ 48.52 -¤ 0.18 -0.00365
M 7/22/17 ¤ 49.05 ¤ 49.54 ¤ 48.91 ¤ 48.91 2952500 ¤ 48.40 -¤ 0.12 -0.00244
M 7/23/17 ¤ 48.98 ¤ 49.36 ¤ 48.60 ¤ 48.79 2824500 ¤ 48.28 -¤ 0.11 -0.00245
M 7/24/17 ¤ 48.86 ¤ 49.13 ¤ 48.15 ¤ 48.30 4017500 ¤ 47.80 -¤ 0.49 -0.01004
M 7/25/17 ¤ 48.21 ¤ 48.33 ¤ 47.65 ¤ 48.00 4021100 ¤ 47.50 -¤ 0.29 -0.00621
M 7/26/17 ¤ 47.79 ¤ 48.22 ¤ 47.48 ¤ 48.17 2569100 ¤ 47.67 ¤ 0.17 0.00354
M 7/29/17 ¤ 48.08 ¤ 48.52 ¤ 47.97 ¤ 48.27 1994000 ¤ 47.77 ¤ 0.10 0.00207
M 7/30/17 ¤ 48.53 ¤ 48.70 ¤ 47.90 ¤ 48.16 4140000 ¤ 47.66 -¤ 0.11 -0.00227
M 7/31/17 ¤ 48.29 ¤ 48.96 ¤ 48.11 ¤ 48.34 4700600 ¤ 47.84 ¤ 0.18 0.00373
M 8/1/17 ¤ 48.92 ¤ 49.54 ¤ 48.63 ¤ 49.27 4130100 ¤ 48.76 ¤ 0.93 0.01923
M 8/2/17 ¤ 49.15 ¤ 49.49 ¤ 48.95 ¤ 49.46 2143700 ¤ 48.95 ¤ 0.18 0.00385
M 8/5/17 ¤ 49.28 ¤ 49.72 ¤ 49.22 ¤ 49.67 2100000 ¤ 49.15 ¤ 0.21 0.00424
M 8/6/17 ¤ 49.34 ¤ 49.52 ¤ 47.91 ¤ 48.44 4809200 ¤ 47.94 -¤ 1.23 -0.02476
M 8/7/17 ¤ 48.13 ¤ 48.19 ¤ 47.45 ¤ 47.83 4852900 ¤ 47.33 -¤ 0.60 -0.01259
M 8/8/17 ¤ 48.04 ¤ 48.37 ¤ 47.32 ¤ 48.23 6248300 ¤ 47.73 ¤ 0.39 0.00836
M 8/9/17 ¤ 48.18 ¤ 48.60 ¤ 47.66 ¤ 48.52 4733600 ¤ 48.01 ¤ 0.29 0.00601
M 8/12/17 ¤ 48.25 ¤ 48.48 ¤ 47.93 ¤ 48.11 4970100 ¤ 47.61 -¤ 0.41 -0.00845
M 8/13/17 ¤ 48.00 ¤ 48.65 ¤ 47.90 ¤ 48.50 6378800 ¤ 48.00 ¤ 0.39 0.0081
M 8/14/17 ¤ 46.69 ¤ 46.95 ¤ 46.06 ¤ 46.33 17050100 ¤ 45.85 -¤ 2.17 -0.04474
M 8/15/17 ¤ 45.85 ¤ 46.41 ¤ 45.26 ¤ 46.30 9928400 ¤ 45.82 -¤ 0.03 -6.4E-4
M 8/16/17 ¤ 46.13 ¤ 46.13 ¤ 44.98 ¤ 44.99 7747600 ¤ 44.52 -¤ 1.31 -0.02829
M 8/19/17 ¤ 45.07 ¤ 45.37 ¤ 44.80 ¤ 44.95 4554400 ¤ 44.48 -¤ 0.03 -8.8E-4
M 8/20/17 ¤ 45.10 ¤ 45.75 ¤ 44.99 ¤ 45.61 8223400 ¤ 45.14 ¤ 0.65 0.01468
M 8/21/17 ¤ 45.41 ¤ 45.64 ¤ 44.56 ¤ 44.93 6897000 ¤ 44.46 -¤ 0.68 -0.0149
M 8/22/17 ¤ 45.00 ¤ 45.37 ¤ 44.80 ¤ 44.95 2912200 ¤ 44.48 ¤ 0.02 4.4E-4
M 8/23/17 ¤ 44.92 ¤ 45.08 ¤ 44.44 ¤ 44.79 3713800 ¤ 44.32 -¤ 0.16 -0.00355
M 8/26/17 ¤ 44.76 ¤ 44.90 ¤ 44.13 ¤ 44.16 5269500 ¤ 43.70 -¤ 0.63 -0.01406
M 8/27/17 ¤ 43.80 ¤ 43.94 ¤ 43.38 ¤ 43.47 5327400 ¤ 43.02 -¤ 0.68 -0.01562
M 8/28/17 ¤ 43.52 ¤ 44.58 ¤ 43.35 ¤ 44.32 7103200 ¤ 43.86 ¤ 0.85 0.01955
M 8/29/17 ¤ 44.21 ¤ 45.19 ¤ 44.11 ¤ 44.61 5705600 ¤ 44.15 ¤ 0.28 0.00654
M 8/30/17 ¤ 44.68 ¤ 44.86 ¤ 44.25 ¤ 44.43 3341300 ¤ 43.97 -¤ 0.18 -0.00403
M 9/3/17 ¤ 44.76 ¤ 45.00 ¤ 44.09 ¤ 44.28 5274100 ¤ 43.82 -¤ 0.14 -0.00337
M 9/4/17 ¤ 44.15 ¤ 45.00 ¤ 44.12 ¤ 44.80 4902800 ¤ 44.33 ¤ 0.51 0.01174
M 9/5/17 ¤ 44.83 ¤ 46.03 ¤ 44.80 ¤ 46.02 6994800 ¤ 45.54 ¤ 1.22 0.02723
M 9/6/17 ¤ 46.10 ¤ 46.18 ¤ 44.95 ¤ 45.08 6742300 ¤ 44.61 -¤ 0.94 -0.02042
M 9/9/17 ¤ 45.18 ¤ 45.65 ¤ 45.17 ¤ 45.40 3120000 ¤ 44.93 ¤ 0.32 0.00709
M 9/10/17 ¤ 45.65 ¤ 45.69 ¤ 44.46 ¤ 44.58 6147500 ¤ 44.12 -¤ 0.82 -0.01806
M 9/11/17 ¤ 44.40 ¤ 44.46 ¤ 43.88 ¤ 44.14 6781000 ¤ 43.93 -¤ 0.43 -0.00986
M 9/12/17 ¤ 44.09 ¤ 44.37 ¤ 43.48 ¤ 43.53 6442700 ¤ 43.32 -¤ 0.60 -0.01381
M 9/13/17 ¤ 43.82 ¤ 44.71 ¤ 43.50 ¤ 44.70 5980500 ¤ 44.48 ¤ 1.17 0.02687
M 9/16/17 ¤ 45.07 ¤ 45.24 ¤ 44.83 ¤ 44.97 3406700 ¤ 44.75 ¤ 0.26 0.00604
M 9/17/17 ¤ 44.99 ¤ 45.31 ¤ 44.98 ¤ 45.05 3020100 ¤ 44.83 ¤ 0.07 0.00177
M 9/18/17 ¤ 45.17 ¤ 45.78 ¤ 44.50 ¤ 45.58 4266000 ¤ 45.36 ¤ 0.53 0.01176
M 9/19/17 ¤ 45.66 ¤ 45.98 ¤ 45.34 ¤ 45.45 3435700 ¤ 45.23 -¤ 0.12 -0.00285
M 9/20/17 ¤ 45.39 ¤ 45.57 ¤ 44.58 ¤ 44.62 5397800 ¤ 44.40 -¤ 0.83 -0.01826
M 9/23/17 ¤ 44.62 ¤ 44.77 ¤ 44.17 ¤ 44.69 4426200 ¤ 44.47 ¤ 0.07 0.00156
M 9/24/17 ¤ 44.49 ¤ 44.62 ¤ 43.40 ¤ 43.58 7738500 ¤ 43.37 -¤ 1.11 -0.02483
M 9/25/17 ¤ 43.61 ¤ 43.74 ¤ 42.70 ¤ 42.80 6915400 ¤ 42.59 -¤ 0.78 -0.01789
M 9/26/17 ¤ 42.89 ¤ 43.35 ¤ 42.68 ¤ 43.32 5070800 ¤ 43.11 ¤ 0.52 0.01214
M 9/27/17 ¤ 43.29 ¤ 43.80 ¤ 43.22 ¤ 43.52 5431800 ¤ 43.31 ¤ 0.20 0.00461
M 9/30/17 ¤ 43.08 ¤ 43.37 ¤ 42.92 ¤ 43.27 3835300 ¤ 43.06 -¤ 0.25 -0.00574
M 10/1/17 ¤ 43.23 ¤ 43.80 ¤ 43.20 ¤ 43.44 4646000 ¤ 43.23 ¤ 0.16 0.00392
M 10/2/17 ¤ 43.18 ¤ 43.98 ¤ 43.02 ¤ 43.97 5559900 ¤ 43.76 ¤ 0.53 0.0122
M 10/3/17 ¤ 43.96 ¤ 44.48 ¤ 43.58 ¤ 44.21 5835300 ¤ 44.00 ¤ 0.24 0.00545
M 10/4/17 ¤ 44.28 ¤ 44.28 ¤ 43.73 ¤ 44.07 4433000 ¤ 43.86 -¤ 0.14 -0.00316
M 10/7/17 ¤ 43.62 ¤ 43.64 ¤ 42.99 ¤ 42.99 4641600 ¤ 42.78 -¤ 1.08 -0.0245
M 10/8/17 ¤ 43.12 ¤ 43.20 ¤ 42.39 ¤ 42.45 5168600 ¤ 42.25 -¤ 0.53 -0.01256
M 10/9/17 ¤ 42.57 ¤ 42.75 ¤ 42.18 ¤ 42.36 5073600 ¤ 42.16 -¤ 0.09 -0.00212
M 10/10/17 ¤ 43.02 ¤ 43.33 ¤ 42.86 ¤ 43.21 3443200 ¤ 43.00 ¤ 0.85 0.02006
M 10/11/17 ¤ 43.02 ¤ 43.04 ¤ 42.22 ¤ 42.64 5182700 ¤ 42.43 -¤ 0.57 -0.01319
M 10/14/17 ¤ 42.45 ¤ 42.72 ¤ 42.23 ¤ 42.58 4611900 ¤ 42.37 -¤ 0.06 -0.0014
M 10/15/17 ¤ 42.68 ¤ 43.07 ¤ 42.27 ¤ 42.48 5411900 ¤ 42.27 -¤ 0.10 -0.00234
M 10/16/17 ¤ 42.66 ¤ 43.87 ¤ 42.60 ¤ 43.79 8338000 ¤ 43.58 ¤ 1.31 0.03083
M 10/17/17 ¤ 43.62 ¤ 44.56 ¤ 43.51 ¤ 44.46 5699800 ¤ 44.25 ¤ 0.67 0.0153
M 10/18/17 ¤ 44.51 ¤ 44.65 ¤ 43.70 ¤ 44.39 5299300 ¤ 44.18 -¤ 0.07 -0.00157
M 10/21/17 ¤ 44.47 ¤ 44.55 ¤ 43.89 ¤ 44.24 2858600 ¤ 44.03 -¤ 0.14 -0.00337
M 10/22/17 ¤ 44.22 ¤ 44.71 ¤ 44.02 ¤ 44.60 4372400 ¤ 44.38 ¤ 0.35 0.00813
M 10/23/17 ¤ 44.55 ¤ 44.78 ¤ 44.08 ¤ 44.54 2830900 ¤ 44.32 -¤ 0.06 -0.00134
M 10/24/17 ¤ 44.57 ¤ 45.20 ¤ 44.13 ¤ 45.10 3894100 ¤ 44.88 ¤ 0.56 0.01257
M 10/25/17 ¤ 45.24 ¤ 45.24 ¤ 44.68 ¤ 44.89 3580300 ¤ 44.67 -¤ 0.21 -0.00465
M 10/28/17 ¤ 44.40 ¤ 45.65 ¤ 44.17 ¤ 45.44 5151100 ¤ 45.22 ¤ 0.54 0.01225
M 10/29/17 ¤ 45.65 ¤ 46.26 ¤ 45.65 ¤ 46.13 5080100 ¤ 45.91 ¤ 0.69 0.01518
M 10/30/17 ¤ 46.20 ¤ 46.73 ¤ 45.93 ¤ 46.40 3696100 ¤ 46.18 ¤ 0.26 0.00585
M 10/31/17 ¤ 46.50 ¤ 46.59 ¤ 45.88 ¤ 46.11 3717300 ¤ 45.89 -¤ 0.28 -0.00624
M 11/1/17 ¤ 46.18 ¤ 46.30 ¤ 45.56 ¤ 45.96 3165100 ¤ 45.74 -¤ 0.14 -0.00325
M 11/4/17 ¤ 46.26 ¤ 46.86 ¤ 46.26 ¤ 46.49 3297000 ¤ 46.27 ¤ 0.53 0.01153
M 11/5/17 ¤ 46.62 ¤ 46.92 ¤ 45.85 ¤ 46.14 4399600 ¤ 45.92 -¤ 0.35 -0.00752
M 11/6/17 ¤ 46.18 ¤ 46.93 ¤ 46.00 ¤ 46.40 3815500 ¤ 46.18 ¤ 0.25 0.00563
M 11/7/17 ¤ 46.43 ¤ 46.73 ¤ 45.85 ¤ 45.96 4771700 ¤ 45.74 -¤ 0.43 -0.00948
M 11/8/17 ¤ 45.90 ¤ 46.31 ¤ 45.59 ¤ 46.18 5590700 ¤ 45.96 ¤ 0.21 0.00478
M 11/11/17 ¤ 46.18 ¤ 47.31 ¤ 46.12 ¤ 47.07 6284000 ¤ 46.84 ¤ 0.89 0.01927
M 11/12/17 ¤ 47.04 ¤ 47.09 ¤ 46.30 ¤ 46.33 7969200 ¤ 46.11 -¤ 0.74 -0.01572
M 11/13/17 ¤ 49.65 ¤ 50.95 ¤ 49.19 ¤ 50.68 21966700 ¤ 50.44 ¤ 4.35 0.09389
M 11/14/17 ¤ 50.69 ¤ 51.14 ¤ 50.06 ¤ 50.68 7274200 ¤ 50.44 ¤ 0.00 0.0
M 11/15/17 ¤ 50.41 ¤ 51.09 ¤ 50.27 ¤ 51.09 7081200 ¤ 50.84 ¤ 0.41 0.00808
M 11/18/17 ¤ 51.00 ¤ 51.24 ¤ 50.25 ¤ 50.47 4476700 ¤ 50.23 -¤ 0.62 -0.01213
M 11/19/17 ¤ 50.44 ¤ 50.69 ¤ 50.14 ¤ 50.41 4136400 ¤ 50.17 -¤ 0.06 -0.00118
M 11/20/17 ¤ 50.84 ¤ 51.00 ¤ 50.47 ¤ 50.96 5262600 ¤ 50.71 ¤ 0.55 0.01091
M 11/21/17 ¤ 50.89 ¤ 51.06 ¤ 50.54 ¤ 50.81 4171600 ¤ 50.56 -¤ 0.14 -0.00294
M 11/22/17 ¤ 50.96 ¤ 51.37 ¤ 50.63 ¤ 51.26 4121600 ¤ 51.01 ¤ 0.44 0.00885
M 11/25/17 ¤ 51.54 ¤ 52.43 ¤ 51.40 ¤ 52.28 5529000 ¤ 52.03 ¤ 1.02 0.01989
M 11/26/17 ¤ 52.30 ¤ 53.14 ¤ 52.30 ¤ 52.94 6408900 ¤ 52.68 ¤ 0.65 0.01262
M 11/27/17 ¤ 53.07 ¤ 53.64 ¤ 52.91 ¤ 53.54 5095400 ¤ 53.28 ¤ 0.60 0.01133
M 11/29/17 ¤ 54.07 ¤ 54.07 ¤ 53.08 ¤ 53.26 3532100 ¤ 53.00 -¤ 0.28 -0.00522
M 12/2/17 ¤ 52.99 ¤ 53.46 ¤ 52.21 ¤ 52.44 6345500 ¤ 52.19 -¤ 0.82 -0.01539
M 12/3/17 ¤ 52.29 ¤ 52.88 ¤ 52.21 ¤ 52.81 4483400 ¤ 52.56 ¤ 0.37 0.00705
M 12/4/17 ¤ 52.60 ¤ 52.78 ¤ 51.37 ¤ 52.04 5641000 ¤ 51.79 -¤ 0.77 -0.01458
M 12/5/17 ¤ 52.13 ¤ 52.15 ¤ 51.26 ¤ 51.54 4089500 ¤ 51.29 -¤ 0.50 -0.0096
M 12/6/17 ¤ 51.92 ¤ 52.20 ¤ 51.14 ¤ 51.83 4606300 ¤ 51.58 ¤ 0.28 0.00562
M 12/9/17 ¤ 51.90 ¤ 52.58 ¤ 51.86 ¤ 52.19 3852700 ¤ 51.94 ¤ 0.35 0.00694
M 12/10/17 ¤ 52.14 ¤ 52.23 ¤ 51.46 ¤ 51.78 3150300 ¤ 51.53 -¤ 0.40 -0.00785
M 12/11/17 ¤ 51.79 ¤ 53.03 ¤ 51.70 ¤ 52.08 5502600 ¤ 52.08 ¤ 0.29 0.00579
M 12/12/17 ¤ 52.15 ¤ 52.24 ¤ 51.52 ¤ 51.65 3293800 ¤ 51.65 -¤ 0.43 -0.00825
M 12/13/17 ¤ 51.86 ¤ 52.42 ¤ 51.30 ¤ 51.41 4020800 ¤ 51.41 -¤ 0.24 -0.00464
M 12/16/17 ¤ 51.56 ¤ 51.97 ¤ 51.46 ¤ 51.61 2743900 ¤ 51.61 ¤ 0.20 0.00389
M 12/17/17 ¤ 51.81 ¤ 51.87 ¤ 51.29 ¤ 51.67 3379300 ¤ 51.67 ¤ 0.06 0.00116
M 12/18/17 ¤ 51.67 ¤ 52.18 ¤ 51.00 ¤ 52.14 3471100 ¤ 52.14 ¤ 0.46 0.00909
M 12/19/17 ¤ 52.06 ¤ 52.49 ¤ 51.85 ¤ 52.23 2954400 ¤ 52.23 ¤ 0.08 0.00172
M 12/20/17 ¤ 52.39 ¤ 52.72 ¤ 52.14 ¤ 52.27 5740800 ¤ 52.27 ¤ 0.04 7.6E-4
M 12/23/17 ¤ 52.43 ¤ 53.24 ¤ 52.41 ¤ 52.85 2823200 ¤ 52.85 ¤ 0.57 0.01109
M 12/24/17 ¤ 52.64 ¤ 53.00 ¤ 52.31 ¤ 52.71 1789000 ¤ 52.71 -¤ 0.14 -0.00264
M 12/26/17 ¤ 52.84 ¤ 53.22 ¤ 52.75 ¤ 52.83 2280300 ¤ 52.83 ¤ 0.11 0.00227
M 12/27/17 ¤ 53.01 ¤ 53.14 ¤ 52.65 ¤ 52.70 1421900 ¤ 52.70 -¤ 0.12 -0.00246
M 12/30/17 ¤ 52.78 ¤ 53.86 ¤ 52.78 ¤ 53.67 3054400 ¤ 53.67 ¤ 0.96 0.0184
M 12/31/17 ¤ 53.63 ¤ 53.73 ¤ 53.04 ¤ 53.40 2546700 ¤ 53.40 -¤ 0.27 -0.00503
M 1/2/18 ¤ 53.17 ¤ 53.91 ¤ 52.95 ¤ 53.39 2969600 ¤ 53.39 ¤ 0.00 -1.8E-4
M 1/3/18 ¤ 53.36 ¤ 54.00 ¤ 53.32 ¤ 53.54 2492200 ¤ 53.54 ¤ 0.14 0.0028
M 1/6/18 ¤ 53.77 ¤ 53.86 ¤ 53.04 ¤ 53.15 2887900 ¤ 53.15 -¤ 0.39 -0.00728
M 1/7/18 ¤ 53.54 ¤ 53.54 ¤ 51.68 ¤ 52.18 6328700 ¤ 52.18 -¤ 0.96 -0.01825
M 1/8/18 ¤ 51.79 ¤ 52.00 ¤ 51.36 ¤ 51.84 6097900 ¤ 51.84 -¤ 0.33 -0.00651
M 1/9/18 ¤ 55.15 ¤ 56.25 ¤ 54.79 ¤ 55.80 14734800 ¤ 55.80 ¤ 3.95 0.07638
M 1/10/18 ¤ 55.98 ¤ 56.09 ¤ 55.26 ¤ 55.84 6051000 ¤ 55.84 ¤ 0.04 7.1E-4
M 1/13/18 ¤ 56.11 ¤ 56.65 ¤ 55.25 ¤ 55.26 7292700 ¤ 55.26 -¤ 0.58 -0.01038
M 1/14/18 ¤ 55.27 ¤ 56.14 ¤ 55.22 ¤ 55.75 3828200 ¤ 55.75 ¤ 0.49 0.00886
M 1/15/18 ¤ 55.70 ¤ 55.92 ¤ 55.42 ¤ 55.80 2514100 ¤ 55.80 ¤ 0.04 8.9E-4
M 1/16/18 ¤ 55.68 ¤ 56.10 ¤ 55.27 ¤ 56.03 3546000 ¤ 56.03 ¤ 0.23 0.00412
M 1/17/18 ¤ 56.07 ¤ 56.41 ¤ 55.73 ¤ 56.23 4103300 ¤ 56.23 ¤ 0.19 0.00356
M 1/21/18 ¤ 56.21 ¤ 56.47 ¤ 55.22 ¤ 55.56 3807200 ¤ 55.56 -¤ 0.66 -0.01191
M 1/22/18 ¤ 55.56 ¤ 55.83 ¤ 55.12 ¤ 55.38 2999500 ¤ 55.38 -¤ 0.18 -0.00323
M 1/23/18 ¤ 55.08 ¤ 55.22 ¤ 54.73 ¤ 55.05 3864200 ¤ 55.05 -¤ 0.33 -0.00595
M 1/24/18 ¤ 54.70 ¤ 54.91 ¤ 54.08 ¤ 54.42 3422500 ¤ 54.42 -¤ 0.62 -0.01144
M 1/27/18 ¤ 54.35 ¤ 54.79 ¤ 53.78 ¤ 54.18 4051400 ¤ 54.18 -¤ 0.24 -0.00441
M 1/28/18 ¤ 54.52 ¤ 55.14 ¤ 54.41 ¤ 54.47 2937900 ¤ 54.47 ¤ 0.28 0.00535
M 1/29/18 ¤ 54.12 ¤ 54.65 ¤ 53.31 ¤ 53.39 4437200 ¤ 53.39 -¤ 1.08 -0.01982
M 1/30/18 ¤ 54.00 ¤ 54.34 ¤ 53.62 ¤ 53.91 2582700 ¤ 53.91 ¤ 0.51 0.00973
M 1/31/18 ¤ 53.22 ¤ 53.79 ¤ 53.12 ¤ 53.20 3597800 ¤ 53.20 -¤ 0.70 -0.01317
M 2/3/18 ¤ 53.12 ¤ 53.19 ¤ 50.71 ¤ 50.91 7244300 ¤ 50.91 -¤ 2.29 -0.04304
M 2/4/18 ¤ 51.19 ¤ 51.74 ¤ 50.75 ¤ 50.97 4429000 ¤ 50.97 ¤ 0.06 0.00117
M 2/5/18 ¤ 50.69 ¤ 51.65 ¤ 50.05 ¤ 51.35 5773500 ¤ 51.35 ¤ 0.38 0.00745
M 2/6/18 ¤ 51.43 ¤ 52.85 ¤ 51.43 ¤ 52.54 3908500 ¤ 52.54 ¤ 1.19 0.02317
M 2/7/18 ¤ 52.87 ¤ 53.71 ¤ 52.59 ¤ 53.09 2925500 ¤ 53.09 ¤ 0.55 0.01046
M 2/10/18 ¤ 52.91 ¤ 53.13 ¤ 52.34 ¤ 52.91 2268900 ¤ 52.91 -¤ 0.18 -0.00339
M 2/11/18 ¤ 53.00 ¤ 53.68 ¤ 52.71 ¤ 53.57 2301100 ¤ 53.57 ¤ 0.66 0.01247
M 2/12/18 ¤ 53.62 ¤ 53.85 ¤ 52.62 ¤ 52.82 2523400 ¤ 52.82 -¤ 0.75 -0.014
M 2/13/18 ¤ 52.56 ¤ 53.44 ¤ 52.54 ¤ 53.14 2262500 ¤ 53.14 ¤ 0.32 0.00605
M 2/14/18 ¤ 53.08 ¤ 53.64 ¤ 52.82 ¤ 53.40 2160000 ¤ 53.40 ¤ 0.25 0.00489
M 2/18/18 ¤ 53.67 ¤ 53.75 ¤ 52.90 ¤ 53.15 2775400 ¤ 53.15 -¤ 0.25 -0.00468
M 2/19/18 ¤ 53.19 ¤ 53.67 ¤ 53.06 ¤ 53.34 2886700 ¤ 53.34 ¤ 0.19 0.00357
M 2/20/18 ¤ 53.27 ¤ 53.80 ¤ 53.21 ¤ 53.46 3208100 ¤ 53.46 ¤ 0.11 0.00224
M 2/21/18 ¤ 53.56 ¤ 53.99 ¤ 53.51 ¤ 53.71 3102700 ¤ 53.71 ¤ 0.25 0.00467
M 2/24/18 ¤ 53.87 ¤ 54.10 ¤ 53.03 ¤ 53.06 5573500 ¤ 53.06 -¤ 0.64 -0.0121
M 2/25/18 ¤ 53.63 ¤ 56.55 ¤ 53.33 ¤ 56.25 10908200 ¤ 56.25 ¤ 3.19 0.06012
M 2/26/18 ¤ 55.88 ¤ 58.66 ¤ 55.72 ¤ 57.96 8973500 ¤ 57.96 ¤ 1.71 0.0304
M 2/27/18 ¤ 57.51 ¤ 58.17 ¤ 57.32 ¤ 57.86 4064600 ¤ 57.86 -¤ 0.10 -0.00172
M 2/28/18 ¤ 57.70 ¤ 58.13 ¤ 57.50 ¤ 57.86 3235000 ¤ 57.86 ¤ 0.00 0.0
M 3/3/18 ¤ 57.19 ¤ 57.63 ¤ 56.70 ¤ 57.62 3857900 ¤ 57.62 -¤ 0.24 -0.00414
M 3/4/18 ¤ 58.20 ¤ 58.41 ¤ 57.60 ¤ 57.65 3464500 ¤ 57.65 ¤ 0.03 5.2E-4
M 3/5/18 ¤ 57.55 ¤ 57.84 ¤ 57.11 ¤ 57.32 3566500 ¤ 57.32 -¤ 0.32 -0.00572
M 3/6/18 ¤ 57.58 ¤ 57.70 ¤ 57.08 ¤ 57.30 4017700 ¤ 57.30 -¤ 0.02 -3.4E-4
M 3/7/18 ¤ 57.52 ¤ 58.48 ¤ 57.27 ¤ 58.05 3915000 ¤ 58.05 ¤ 0.75 0.01308
M 3/10/18 ¤ 57.70 ¤ 58.33 ¤ 57.55 ¤ 58.12 4128600 ¤ 58.12 ¤ 0.07 0.0012
M 3/11/18 ¤ 59.14 ¤ 59.95 ¤ 58.85 ¤ 58.94 5717400 ¤ 58.94 ¤ 0.82 0.0141
MCD 1/3/16 ¤ 101.33 ¤ 101.59 ¤ 98.75 ¤ 98.84 8895900 ¤ 91.95 -¤ 1.48 -0.01485
MCD 1/4/16 ¤ 99.11 ¤ 100.30 ¤ 98.76 ¤ 99.39 6754700 ¤ 92.46 ¤ 0.54 0.00556
MCD 1/5/16 ¤ 99.47 ¤ 100.40 ¤ 98.68 ¤ 99.83 8163800 ¤ 92.87 ¤ 0.43 0.00442
MCD 1/6/16 ¤ 100.09 ¤ 100.77 ¤ 99.87 ¤ 100.60 6775300 ¤ 93.59 ¤ 0.76 0.00771
MCD 1/9/16 ¤ 100.88 ¤ 100.93 ¤ 99.51 ¤ 99.64 4433700 ¤ 92.70 -¤ 0.95 -0.00954
MCD 1/10/16 ¤ 100.24 ¤ 100.45 ¤ 99.35 ¤ 99.70 5075400 ¤ 92.75 ¤ 0.06 6.0E-4
MCD 1/11/16 ¤ 99.62 ¤ 100.11 ¤ 99.35 ¤ 99.93 4622500 ¤ 92.97 ¤ 0.23 0.0023
MCD 1/12/16 ¤ 100.37 ¤ 100.65 ¤ 100.07 ¤ 100.57 4022700 ¤ 93.56 ¤ 0.63 0.0064
MCD 1/13/16 ¤ 100.18 ¤ 100.43 ¤ 99.61 ¤ 100.35 4134800 ¤ 93.36 -¤ 0.21 -0.00218
MCD 1/17/16 ¤ 100.59 ¤ 101.20 ¤ 100.05 ¤ 100.55 4555800 ¤ 93.54 ¤ 0.20 0.00199
MCD 1/18/16 ¤ 100.90 ¤ 101.87 ¤ 100.74 ¤ 101.56 4844500 ¤ 94.48 ¤ 1.01 0.01004
MCD 1/19/16 ¤ 101.77 ¤ 101.80 ¤ 100.70 ¤ 101.26 4763300 ¤ 94.20 -¤ 0.29 -0.00295
MCD 1/20/16 ¤ 101.39 ¤ 102.22 ¤ 101.27 ¤ 101.74 5630400 ¤ 94.65 ¤ 0.47 0.00474
MCD 1/23/16 ¤ 101.71 ¤ 101.89 ¤ 100.04 ¤ 100.95 6059700 ¤ 93.92 -¤ 0.78 -0.00776
MCD 1/24/16 ¤ 101.02 ¤ 101.02 ¤ 98.41 ¤ 98.75 11654100 ¤ 91.87 -¤ 2.20 -0.02179
MCD 1/25/16 ¤ 98.41 ¤ 99.51 ¤ 98.05 ¤ 99.23 7544000 ¤ 92.32 ¤ 0.48 0.00486
MCD 1/26/16 ¤ 99.54 ¤ 99.71 ¤ 98.69 ¤ 99.18 4607100 ¤ 92.27 -¤ 0.04 -5.0E-4
MCD 1/27/16 ¤ 98.57 ¤ 98.94 ¤ 98.35 ¤ 98.69 5135000 ¤ 91.81 -¤ 0.49 -0.00494
MCD 1/30/16 ¤ 98.04 ¤ 98.81 ¤ 97.70 ¤ 98.69 6104900 ¤ 91.81 ¤ 0.00 0.0
MCD 1/31/16 ¤ 99.04 ¤ 99.26 ¤ 98.25 ¤ 99.05 6574200 ¤ 92.15 ¤ 0.35 0.00364
MCD 2/1/16 ¤ 99.46 ¤ 99.49 ¤ 98.36 ¤ 98.40 6141300 ¤ 91.54 -¤ 0.64 -0.00656
MCD 2/2/16 ¤ 98.26 ¤ 98.82 ¤ 98.26 ¤ 98.62 3984000 ¤ 91.75 ¤ 0.21 0.00223
MCD 2/3/16 ¤ 99.18 ¤ 100.27 ¤ 99.04 ¤ 100.01 5600900 ¤ 93.04 ¤ 1.39 0.01409
MCD 2/6/16 ¤ 99.96 ¤ 100.00 ¤ 99.34 ¤ 99.49 3486600 ¤ 92.56 -¤ 0.52 -0.00519
MCD 2/7/16 ¤ 99.57 ¤ 101.18 ¤ 99.56 ¤ 100.91 6029900 ¤ 93.88 ¤ 1.42 0.01427
MCD 2/8/16 ¤ 101.12 ¤ 101.29 ¤ 99.60 ¤ 100.05 5433600 ¤ 93.08 -¤ 0.85 -0.00852
MCD 2/9/16 ¤ 100.06 ¤ 100.46 ¤ 99.70 ¤ 99.99 3608800 ¤ 93.02 -¤ 0.06 -5.9E-4
MCD 2/10/16 ¤ 99.52 ¤ 99.66 ¤ 98.94 ¤ 99.47 3874700 ¤ 92.54 -¤ 0.51 -0.0052
MCD 2/13/16 ¤ 99.72 ¤ 99.92 ¤ 99.28 ¤ 99.65 2971100 ¤ 92.71 ¤ 0.18 0.0018
MCD 2/14/16 ¤ 99.51 ¤ 99.64 ¤ 98.95 ¤ 99.55 3520800 ¤ 92.61 -¤ 0.10 -0.001
MCD 2/15/16 ¤ 99.66 ¤ 99.75 ¤ 98.31 ¤ 98.61 5260500 ¤ 91.74 -¤ 0.93 -0.00944
MCD 2/16/16 ¤ 98.36 ¤ 99.44 ¤ 98.36 ¤ 99.26 3996300 ¤ 92.34 ¤ 0.65 0.00659
MCD 2/17/16 ¤ 99.66 ¤ 100.25 ¤ 99.41 ¤ 99.99 4931700 ¤ 93.02 ¤ 0.72 0.00735
MCD 2/21/16 ¤ 100.12 ¤ 100.75 ¤ 100.00 ¤ 100.49 4474800 ¤ 93.49 ¤ 0.50 0.005
MCD 2/22/16 ¤ 100.15 ¤ 100.75 ¤ 100.15 ¤ 100.66 3918900 ¤ 93.65 ¤ 0.17 0.00169
MCD 2/23/16 ¤ 100.81 ¤ 101.04 ¤ 100.40 ¤ 100.81 4166500 ¤ 93.79 ¤ 0.15 0.00149
MCD 2/24/16 ¤ 100.76 ¤ 100.76 ¤ 100.05 ¤ 100.32 3661800 ¤ 93.33 -¤ 0.49 -0.00486
MCD 2/27/16 ¤ 100.03 ¤ 100.75 ¤ 99.50 ¤ 100.36 4044500 ¤ 93.37 ¤ 0.04 3.9E-4
MCD 2/28/16 ¤ 99.77 ¤ 100.10 ¤ 99.50 ¤ 99.78 4365800 ¤ 93.48 -¤ 0.57 -0.00577
MCD 2/29/16 ¤ 99.86 ¤ 99.88 ¤ 99.26 ¤ 99.28 5461000 ¤ 93.01 -¤ 0.50 -0.00501
MCD 3/1/16 ¤ 99.28 ¤ 99.68 ¤ 99.14 ¤ 99.25 4086100 ¤ 92.98 -¤ 0.03 -3.0E-4
MCD 3/2/16 ¤ 99.27 ¤ 99.64 ¤ 98.96 ¤ 99.50 4311700 ¤ 93.22 ¤ 0.25 0.00251
MCD 3/5/16 ¤ 99.42 ¤ 100.35 ¤ 98.84 ¤ 99.94 6313200 ¤ 93.63 ¤ 0.43 0.00442
MCD 3/6/16 ¤ 99.18 ¤ 100.20 ¤ 99.10 ¤ 99.89 6713900 ¤ 93.58 -¤ 0.04 -5.0E-4
MCD 3/7/16 ¤ 100.00 ¤ 100.44 ¤ 99.54 ¤ 100.18 5873500 ¤ 93.85 ¤ 0.29 0.0029
MCD 3/8/16 ¤ 97.00 ¤ 97.65 ¤ 96.46 ¤ 96.96 16841200 ¤ 90.84 -¤ 3.22 -0.03214
MCD 3/9/16 ¤ 97.45 ¤ 97.60 ¤ 96.53 ¤ 96.84 7808700 ¤ 90.72 -¤ 0.11 -0.00123
MCD 3/12/16 ¤ 97.05 ¤ 97.48 ¤ 96.58 ¤ 96.66 4503100 ¤ 90.56 -¤ 0.18 -0.00185
MCD 3/13/16 ¤ 96.99 ¤ 97.29 ¤ 96.37 ¤ 96.78 6350900 ¤ 90.67 ¤ 0.12 0.00124
MCD 3/14/16 ¤ 96.69 ¤ 97.44 ¤ 96.68 ¤ 97.29 7209100 ¤ 91.15 ¤ 0.51 0.00526
MCD 3/15/16 ¤ 97.15 ¤ 98.19 ¤ 97.15 ¤ 98.04 5768200 ¤ 91.85 ¤ 0.75 0.0077
MCD 3/16/16 ¤ 98.42 ¤ 98.55 ¤ 97.57 ¤ 97.66 7337000 ¤ 91.49 -¤ 0.38 -0.00387
MCD 3/19/16 ¤ 97.36 ¤ 98.10 ¤ 97.32 ¤ 97.73 4634500 ¤ 91.56 ¤ 0.07 7.1E-4
MCD 3/20/16 ¤ 97.46 ¤ 97.85 ¤ 97.07 ¤ 97.65 4757100 ¤ 91.48 -¤ 0.07 -8.1E-4
MCD 3/21/16 ¤ 97.53 ¤ 97.82 ¤ 96.72 ¤ 96.72 6038600 ¤ 90.61 -¤ 0.93 -0.00952
MCD 3/22/16 ¤ 96.13 ¤ 96.48 ¤ 95.77 ¤ 95.80 7721200 ¤ 89.75 -¤ 0.92 -0.00951
MCD 3/23/16 ¤ 95.91 ¤ 95.94 ¤ 95.13 ¤ 95.55 6041500 ¤ 89.52 -¤ 0.25 -0.0026
MCD 3/26/16 ¤ 96.16 ¤ 97.03 ¤ 96.10 ¤ 96.97 5644100 ¤ 90.85 ¤ 1.42 0.01486
MCD 3/27/16 ¤ 97.29 ¤ 97.83 ¤ 97.07 ¤ 97.34 4877500 ¤ 91.19 ¤ 0.37 0.00381
MCD 3/28/16 ¤ 97.52 ¤ 97.84 ¤ 97.06 ¤ 97.08 5055400 ¤ 90.95 -¤ 0.26 -0.00267
MCD 3/29/16 ¤ 96.95 ¤ 97.70 ¤ 96.93 ¤ 97.64 4103600 ¤ 91.47 ¤ 0.56 0.00576
MCD 3/30/16 ¤ 97.88 ¤ 98.25 ¤ 97.76 ¤ 98.10 4429500 ¤ 91.91 ¤ 0.45 0.00471
MCD 4/2/16 ¤ 97.82 ¤ 98.81 ¤ 97.68 ¤ 98.36 4603000 ¤ 92.15 ¤ 0.26 0.00265
MCD 4/3/16 ¤ 98.31 ¤ 99.41 ¤ 98.30 ¤ 99.40 5422200 ¤ 93.12 ¤ 1.04 0.01057
MCD 4/4/16 ¤ 98.25 ¤ 98.57 ¤ 97.15 ¤ 97.48 7768300 ¤ 91.32 -¤ 1.92 -0.01931
MCD 4/5/16 ¤ 97.13 ¤ 98.66 ¤ 97.07 ¤ 98.62 5469400 ¤ 92.39 ¤ 1.14 0.01169
MCD 4/9/16 ¤ 97.74 ¤ 99.50 ¤ 97.64 ¤ 98.88 6712700 ¤ 92.64 ¤ 0.25 0.00263
MCD 4/10/16 ¤ 98.78 ¤ 98.78 ¤ 97.31 ¤ 97.67 7581600 ¤ 91.50 -¤ 1.20 -0.01223
MCD 4/11/16 ¤ 98.29 ¤ 98.73 ¤ 97.50 ¤ 98.56 6366600 ¤ 92.34 ¤ 0.89 0.00911
MCD 4/12/16 ¤ 98.72 ¤ 98.75 ¤ 97.35 ¤ 97.64 5763900 ¤ 91.47 -¤ 0.92 -0.00933
MCD 4/13/16 ¤ 97.52 ¤ 97.80 ¤ 96.96 ¤ 96.97 5223700 ¤ 90.85 -¤ 0.67 -0.00686
MCD 4/16/16 ¤ 97.09 ¤ 97.90 ¤ 96.32 ¤ 96.58 6236300 ¤ 90.48 -¤ 0.39 -0.00402
MCD 4/17/16 ¤ 96.92 ¤ 97.58 ¤ 96.91 ¤ 97.11 7592700 ¤ 90.98 ¤ 0.53 0.00548
MCD 4/18/16 ¤ 97.02 ¤ 97.98 ¤ 97.02 ¤ 97.34 5388700 ¤ 91.19 ¤ 0.23 0.00236
MCD 4/19/16 ¤ 97.16 ¤ 97.24 ¤ 94.13 ¤ 95.28 13939100 ¤ 89.26 -¤ 2.06 -0.02116
MCD 4/20/16 ¤ 96.91 ¤ 97.77 ¤ 95.65 ¤ 95.94 11021200 ¤ 89.88 ¤ 0.65 0.00692
MCD 4/23/16 ¤ 95.78 ¤ 95.93 ¤ 94.85 ¤ 95.19 5217500 ¤ 89.18 -¤ 0.75 -0.00781
MCD 4/24/16 ¤ 95.01 ¤ 95.45 ¤ 94.15 ¤ 94.59 6223800 ¤ 88.62 -¤ 0.59 -0.0063
MCD 4/25/16 ¤ 95.15 ¤ 95.24 ¤ 94.78 ¤ 95.22 5699600 ¤ 89.21 ¤ 0.62 0.00666
MCD 4/26/16 ¤ 94.94 ¤ 96.07 ¤ 94.94 ¤ 95.83 4741200 ¤ 89.78 ¤ 0.60 0.0064
MCD 4/27/16 ¤ 96.23 ¤ 97.53 ¤ 95.80 ¤ 97.38 7373300 ¤ 91.23 ¤ 1.55 0.01617
MCD 4/30/16 ¤ 97.61 ¤ 97.75 ¤ 97.09 ¤ 97.45 4507200 ¤ 91.30 ¤ 0.07 7.1E-4
MCD 5/1/16 ¤ 97.23 ¤ 98.01 ¤ 97.13 ¤ 97.20 5297900 ¤ 91.06 -¤ 0.25 -0.00256
MCD 5/2/16 ¤ 96.90 ¤ 97.71 ¤ 96.90 ¤ 97.51 4348300 ¤ 91.35 ¤ 0.31 0.00318
MCD 5/3/16 ¤ 97.47 ¤ 97.58 ¤ 96.79 ¤ 97.04 3935200 ¤ 90.91 -¤ 0.46 -0.00482
MCD 5/4/16 ¤ 96.85 ¤ 96.85 ¤ 95.75 ¤ 95.87 4688500 ¤ 89.82 -¤ 1.17 -0.01205
MCD 5/7/16 ¤ 95.73 ¤ 96.03 ¤ 95.20 ¤ 95.51 5089700 ¤ 89.48 -¤ 0.35 -0.00375
MCD 5/8/16 ¤ 93.90 ¤ 94.87 ¤ 92.97 ¤ 93.55 12379500 ¤ 87.64 -¤ 1.96 -0.02052
MCD 5/9/16 ¤ 92.99 ¤ 93.09 ¤ 91.56 ¤ 91.93 8975700 ¤ 86.12 -¤ 1.61 -0.01731
MCD 5/10/16 ¤ 92.70 ¤ 92.73 ¤ 91.73 ¤ 91.87 7129500 ¤ 86.07 -¤ 0.06 -6.5E-4
MCD 5/11/16 ¤ 91.69 ¤ 92.60 ¤ 91.67 ¤ 91.90 5366500 ¤ 86.10 ¤ 0.03 3.2E-4
MCD 5/14/16 ¤ 91.54 ¤ 91.69 ¤ 90.66 ¤ 90.88 6050000 ¤ 85.14 -¤ 1.02 -0.01109
MCD 5/15/16 ¤ 90.99 ¤ 91.74 ¤ 90.85 ¤ 91.01 4890300 ¤ 85.26 ¤ 0.13 0.00143
MCD 5/16/16 ¤ 91.12 ¤ 91.69 ¤ 90.98 ¤ 91.43 4949100 ¤ 85.66 ¤ 0.42 0.00461
MCD 5/17/16 ¤ 91.28 ¤ 91.58 ¤ 89.50 ¤ 89.62 9094100 ¤ 83.96 -¤ 1.81 -0.01979
MCD 5/18/16 ¤ 90.21 ¤ 91.11 ¤ 89.69 ¤ 89.85 7990700 ¤ 84.18 ¤ 0.22 0.00256
MCD 5/21/16 ¤ 90.01 ¤ 91.32 ¤ 89.89 ¤ 91.27 6622500 ¤ 85.51 ¤ 1.42 0.0158
MCD 5/22/16 ¤ 91.96 ¤ 91.96 ¤ 91.00 ¤ 91.34 5063400 ¤ 85.57 ¤ 0.07 7.6E-4
MCD 5/23/16 ¤ 90.97 ¤ 91.57 ¤ 90.67 ¤ 91.48 4236500 ¤ 85.70 ¤ 0.14 0.00153
MCD 5/24/16 ¤ 91.86 ¤ 92.11 ¤ 90.83 ¤ 91.53 5010000 ¤ 85.75 ¤ 0.04 5.4E-4
MCD 5/25/16 ¤ 91.65 ¤ 91.80 ¤ 90.81 ¤ 91.05 3681300 ¤ 85.30 -¤ 0.48 -0.00524
MCD 5/29/16 ¤ 91.41 ¤ 91.73 ¤ 90.26 ¤ 90.90 5380300 ¤ 85.16 -¤ 0.14 -0.00164
MCD 5/30/16 ¤ 90.40 ¤ 90.52 ¤ 89.85 ¤ 90.11 5375600 ¤ 84.42 -¤ 0.79 -0.00869
MCD 5/31/16 ¤ 89.89 ¤ 90.26 ¤ 89.26 ¤ 89.34 6816400 ¤ 84.35 -¤ 0.76 -0.00854
MCD 6/1/16 ¤ 87.47 ¤ 88.13 ¤ 86.50 ¤ 86.71 10832500 ¤ 81.87 -¤ 2.63 -0.02943
MCD 6/4/16 ¤ 86.60 ¤ 86.78 ¤ 86.01 ¤ 86.32 7035200 ¤ 81.50 -¤ 0.39 -0.00449
MCD 6/5/16 ¤ 86.22 ¤ 87.41 ¤ 86.01 ¤ 87.08 7237300 ¤ 82.22 ¤ 0.76 0.0088
MCD 6/6/16 ¤ 87.92 ¤ 88.66 ¤ 87.44 ¤ 88.66 5936000 ¤ 83.71 ¤ 1.58 0.01814
MCD 6/7/16 ¤ 89.60 ¤ 89.78 ¤ 88.01 ¤ 88.38 8321500 ¤ 83.45 -¤ 0.28 -0.00315
MCD 6/8/16 ¤ 86.40 ¤ 88.27 ¤ 85.92 ¤ 87.75 12060100 ¤ 82.85 -¤ 0.62 -0.00712
MCD 6/11/16 ¤ 88.98 ¤ 89.05 ¤ 86.59 ¤ 86.59 9511900 ¤ 81.76 -¤ 1.16 -0.01321
MCD 6/12/16 ¤ 87.00 ¤ 87.59 ¤ 86.67 ¤ 87.51 7762000 ¤ 82.63 ¤ 0.92 0.01062
MCD 6/13/16 ¤ 86.95 ¤ 88.94 ¤ 86.88 ¤ 87.97 12552900 ¤ 83.06 ¤ 0.45 0.00525
MCD 6/14/16 ¤ 88.49 ¤ 89.92 ¤ 88.12 ¤ 89.72 7646300 ¤ 84.71 ¤ 1.75 0.01989
MCD 6/15/16 ¤ 90.14 ¤ 90.76 ¤ 89.73 ¤ 90.50 9516800 ¤ 85.45 ¤ 0.78 0.00869
MCD 6/18/16 ¤ 90.60 ¤ 90.62 ¤ 89.92 ¤ 90.24 6343400 ¤ 85.20 -¤ 0.26 -0.00287
MCD 6/19/16 ¤ 89.97 ¤ 90.25 ¤ 89.21 ¤ 89.60 7601600 ¤ 84.60 -¤ 0.64 -0.00709
MCD 6/20/16 ¤ 89.59 ¤ 89.67 ¤ 88.16 ¤ 88.65 7917500 ¤ 83.70 -¤ 0.94 -0.0106
MCD 6/21/16 ¤ 89.09 ¤ 89.15 ¤ 87.53 ¤ 87.64 5762200 ¤ 82.75 -¤ 1.01 -0.01139
MCD 6/22/16 ¤ 88.19 ¤ 88.59 ¤ 87.98 ¤ 88.35 5325400 ¤ 83.42 ¤ 0.70 0.0081
MCD 6/25/16 ¤ 88.00 ¤ 88.33 ¤ 87.70 ¤ 88.12 4524400 ¤ 83.20 -¤ 0.22 -0.0026
MCD 6/26/16 ¤ 88.57 ¤ 89.43 ¤ 88.55 ¤ 89.10 4488500 ¤ 84.13 ¤ 0.97 0.01112
MCD 6/27/16 ¤ 89.26 ¤ 89.50 ¤ 88.04 ¤ 88.33 5940300 ¤ 83.40 -¤ 0.76 -0.00864
MCD 6/28/16 ¤ 88.02 ¤ 88.26 ¤ 87.38 ¤ 88.18 4922600 ¤ 83.26 -¤ 0.14 -0.00169
MCD 6/29/16 ¤ 89.08 ¤ 89.19 ¤ 88.06 ¤ 88.53 6364700 ¤ 83.59 ¤ 0.34 0.00396
MCD 7/2/16 ¤ 88.41 ¤ 88.41 ¤ 87.65 ¤ 88.08 5088100 ¤ 83.16 -¤ 0.45 -0.00508
MCD 7/3/16 ¤ 88.21 ¤ 88.73 ¤ 87.95 ¤ 88.58 4597000 ¤ 83.64 ¤ 0.50 0.00567
MCD 7/5/16 ¤ 88.79 ¤ 89.98 ¤ 88.70 ¤ 89.30 5794300 ¤ 84.32 ¤ 0.71 0.00812
MCD 7/6/16 ¤ 89.22 ¤ 89.93 ¤ 89.11 ¤ 89.66 4533200 ¤ 84.66 ¤ 0.35 0.00403
MCD 7/9/16 ¤ 89.64 ¤ 89.95 ¤ 89.33 ¤ 89.80 3785000 ¤ 84.79 ¤ 0.14 0.00156
MCD 7/10/16 ¤ 90.03 ¤ 90.87 ¤ 89.65 ¤ 90.25 6615500 ¤ 85.21 ¤ 0.45 0.00501
MCD 7/11/16 ¤ 90.68 ¤ 90.81 ¤ 89.00 ¤ 89.53 6230300 ¤ 84.53 -¤ 0.71 -0.00797
MCD 7/12/16 ¤ 89.27 ¤ 92.50 ¤ 89.19 ¤ 91.93 11741900 ¤ 86.80 ¤ 2.40 0.0268
MCD 7/13/16 ¤ 92.27 ¤ 92.69 ¤ 92.07 ¤ 92.29 6163500 ¤ 87.14 ¤ 0.35 0.00391
MCD 7/16/16 ¤ 92.15 ¤ 92.27 ¤ 91.50 ¤ 91.65 3601300 ¤ 86.53 -¤ 0.64 -0.00693
MCD 7/17/16 ¤ 91.99 ¤ 92.35 ¤ 91.21 ¤ 91.89 3753800 ¤ 86.76 ¤ 0.23 0.00261
MCD 7/18/16 ¤ 91.44 ¤ 92.23 ¤ 91.00 ¤ 92.22 5962700 ¤ 87.07 ¤ 0.32 0.00359
MCD 7/19/16 ¤ 92.59 ¤ 93.32 ¤ 92.05 ¤ 92.76 7430800 ¤ 87.58 ¤ 0.54 0.00585
MCD 7/20/16 ¤ 92.09 ¤ 92.29 ¤ 91.40 ¤ 91.58 7269800 ¤ 86.47 -¤ 1.18 -0.01272
MCD 7/23/16 ¤ 89.22 ¤ 89.85 ¤ 88.25 ¤ 88.94 12127900 ¤ 83.98 -¤ 2.64 -0.02882
MCD 7/24/16 ¤ 89.16 ¤ 89.47 ¤ 87.62 ¤ 88.06 7036800 ¤ 83.15 -¤ 0.87 -0.00989
MCD 7/25/16 ¤ 88.36 ¤ 88.46 ¤ 87.84 ¤ 88.04 4262200 ¤ 83.13 -¤ 0.01 -2.2E-4
MCD 7/26/16 ¤ 89.19 ¤ 89.47 ¤ 88.59 ¤ 89.00 4517500 ¤ 84.03 ¤ 0.95 0.0109
MCD 7/27/16 ¤ 89.34 ¤ 89.69 ¤ 88.65 ¤ 89.19 5932500 ¤ 84.21 ¤ 0.18 0.00213
MCD 7/30/16 ¤ 89.32 ¤ 89.67 ¤ 89.12 ¤ 89.33 4431600 ¤ 84.34 ¤ 0.14 0.00156
MCD 7/31/16 ¤ 89.11 ¤ 89.76 ¤ 88.81 ¤ 89.36 4596900 ¤ 84.37 ¤ 0.03 3.3E-4
MCD 8/1/16 ¤ 89.49 ¤ 89.85 ¤ 89.30 ¤ 89.43 4133600 ¤ 84.44 ¤ 0.07 7.8E-4
MCD 8/2/16 ¤ 89.07 ¤ 89.69 ¤ 88.56 ¤ 89.59 4332700 ¤ 84.59 ¤ 0.15 0.00178
MCD 8/3/16 ¤ 90.17 ¤ 90.36 ¤ 89.29 ¤ 89.59 4873000 ¤ 84.59 ¤ 0.00 0.0
MCD 8/6/16 ¤ 89.77 ¤ 90.43 ¤ 89.50 ¤ 89.69 3490200 ¤ 84.68 ¤ 0.09 0.00111
MCD 8/7/16 ¤ 89.71 ¤ 90.12 ¤ 88.97 ¤ 89.01 5341900 ¤ 84.04 -¤ 0.67 -0.00758
MCD 8/8/16 ¤ 86.87 ¤ 87.98 ¤ 86.15 ¤ 87.53 14424800 ¤ 82.64 -¤ 1.48 -0.01662
MCD 8/9/16 ¤ 87.58 ¤ 87.96 ¤ 87.09 ¤ 87.15 6023500 ¤ 82.29 -¤ 0.37 -0.00434
MCD 8/10/16 ¤ 87.25 ¤ 88.23 ¤ 87.20 ¤ 88.20 5747400 ¤ 83.28 ¤ 1.05 0.01204
MCD 8/13/16 ¤ 88.46 ¤ 88.48 ¤ 87.72 ¤ 87.90 4308100 ¤ 82.99 -¤ 0.29 -0.0034
MCD 8/14/16 ¤ 88.07 ¤ 88.28 ¤ 87.92 ¤ 88.12 3828200 ¤ 83.20 ¤ 0.21 0.0025
MCD 8/15/16 ¤ 88.27 ¤ 88.39 ¤ 87.75 ¤ 87.81 4346200 ¤ 82.91 -¤ 0.31 -0.00351
MCD 8/16/16 ¤ 87.94 ¤ 88.05 ¤ 87.44 ¤ 87.46 5568000 ¤ 82.58 -¤ 0.35 -0.00398
MCD 8/17/16 ¤ 87.68 ¤ 87.86 ¤ 87.28 ¤ 87.36 6704300 ¤ 82.48 -¤ 0.09 -0.00114
MCD 8/20/16 ¤ 87.17 ¤ 88.22 ¤ 87.16 ¤ 88.17 4823500 ¤ 83.25 ¤ 0.81 0.00927
MCD 8/21/16 ¤ 88.26 ¤ 89.00 ¤ 88.05 ¤ 88.52 4414200 ¤ 83.58 ¤ 0.34 0.00396
MCD 8/22/16 ¤ 88.63 ¤ 88.80 ¤ 88.26 ¤ 88.55 4269000 ¤ 83.61 ¤ 0.03 3.3E-4
MCD 8/23/16 ¤ 88.66 ¤ 88.95 ¤ 88.13 ¤ 88.25 3005900 ¤ 83.32 -¤ 0.29 -0.00338
MCD 8/24/16 ¤ 88.21 ¤ 89.00 ¤ 88.10 ¤ 88.92 3508000 ¤ 83.96 ¤ 0.67 0.00759
MCD 8/27/16 ¤ 89.13 ¤ 89.82 ¤ 89.01 ¤ 89.54 4313800 ¤ 84.54 ¤ 0.62 0.00697
MCD 8/28/16 ¤ 89.44 ¤ 89.75 ¤ 88.96 ¤ 89.14 4428700 ¤ 84.16 -¤ 0.40 -0.00446
MCD 8/29/16 ¤ 89.09 ¤ 89.81 ¤ 89.01 ¤ 89.65 4292200 ¤ 84.65 ¤ 0.51 0.00572
MCD 8/30/16 ¤ 88.84 ¤ 89.02 ¤ 88.60 ¤ 88.70 4567900 ¤ 84.41 -¤ 0.95 -0.01059
MCD 8/31/16 ¤ 89.04 ¤ 89.86 ¤ 88.90 ¤ 89.49 6063800 ¤ 85.16 ¤ 0.78 0.0089
MCD 9/4/16 ¤ 89.51 ¤ 89.51 ¤ 88.71 ¤ 89.05 4287000 ¤ 84.74 -¤ 0.43 -0.00491
MCD 9/5/16 ¤ 89.30 ¤ 89.46 ¤ 88.85 ¤ 89.06 3597800 ¤ 84.75 ¤ 0.01 1.1E-4
MCD 9/6/16 ¤ 89.59 ¤ 90.79 ¤ 89.56 ¤ 90.67 5925100 ¤ 86.28 ¤ 1.61 0.01807
MCD 9/7/16 ¤ 91.08 ¤ 91.08 ¤ 90.42 ¤ 91.02 4889600 ¤ 86.62 ¤ 0.34 0.00386
MCD 9/10/16 ¤ 90.95 ¤ 91.50 ¤ 90.90 ¤ 91.30 5008200 ¤ 86.88 ¤ 0.28 0.00307
MCD 9/11/16 ¤ 91.87 ¤ 92.10 ¤ 91.17 ¤ 91.20 5595500 ¤ 86.79 -¤ 0.09 -0.00109
MCD 9/12/16 ¤ 91.47 ¤ 91.65 ¤ 90.61 ¤ 90.82 5363400 ¤ 86.43 -¤ 0.38 -0.00416
MCD 9/13/16 ¤ 90.54 ¤ 91.89 ¤ 90.54 ¤ 91.57 5666500 ¤ 87.14 ¤ 0.75 0.00825
MCD 9/14/16 ¤ 91.87 ¤ 92.12 ¤ 91.47 ¤ 91.70 6395000 ¤ 87.26 ¤ 0.13 0.00141
MCD 9/17/16 ¤ 91.75 ¤ 92.43 ¤ 91.72 ¤ 92.14 5294600 ¤ 87.68 ¤ 0.43 0.00479
MCD 9/18/16 ¤ 92.04 ¤ 93.10 ¤ 92.00 ¤ 93.08 5272900 ¤ 88.58 ¤ 0.93 0.0102
MCD 9/19/16 ¤ 93.24 ¤ 93.45 ¤ 92.76 ¤ 92.83 3979900 ¤ 88.34 -¤ 0.25 -0.00268
MCD 9/20/16 ¤ 92.78 ¤ 93.20 ¤ 92.75 ¤ 93.15 3981400 ¤ 88.64 ¤ 0.32 0.00344
MCD 9/21/16 ¤ 93.63 ¤ 93.91 ¤ 93.39 ¤ 93.71 7247700 ¤ 89.18 ¤ 0.55 0.00601
MCD 9/24/16 ¤ 93.33 ¤ 93.92 ¤ 93.16 ¤ 93.71 3722000 ¤ 89.18 ¤ 0.00 0.0
MCD 9/25/16 ¤ 93.91 ¤ 94.00 ¤ 92.82 ¤ 92.86 4714600 ¤ 88.37 -¤ 0.84 -0.00907
MCD 9/26/16 ¤ 92.89 ¤ 93.35 ¤ 92.88 ¤ 93.20 4392000 ¤ 88.69 ¤ 0.34 0.00366
MCD 9/27/16 ¤ 93.38 ¤ 93.63 ¤ 93.12 ¤ 93.27 3840400 ¤ 88.76 ¤ 0.06 7.5E-4
MCD 9/28/16 ¤ 92.01 ¤ 92.01 ¤ 90.40 ¤ 91.75 9523600 ¤ 87.31 -¤ 1.52 -0.01629
MCD 10/1/16 ¤ 92.11 ¤ 92.50 ¤ 91.89 ¤ 91.99 4939800 ¤ 87.54 ¤ 0.23 0.00261
MCD 10/2/16 ¤ 92.17 ¤ 92.23 ¤ 90.72 ¤ 90.93 5979500 ¤ 86.53 -¤ 1.05 -0.01152
MCD 10/3/16 ¤ 91.10 ¤ 91.25 ¤ 90.27 ¤ 90.35 6337400 ¤ 85.98 -¤ 0.58 -0.00637
MCD 10/4/16 ¤ 90.90 ¤ 91.19 ¤ 90.59 ¤ 91.03 4478300 ¤ 86.63 ¤ 0.68 0.00752
MCD 10/5/16 ¤ 91.49 ¤ 91.56 ¤ 90.70 ¤ 91.00 4166200 ¤ 86.60 -¤ 0.03 -3.2E-4
MCD 10/8/16 ¤ 90.97 ¤ 91.65 ¤ 90.81 ¤ 91.54 3894900 ¤ 87.11 ¤ 0.54 0.00593
MCD 10/9/16 ¤ 91.46 ¤ 92.60 ¤ 91.42 ¤ 92.11 7048900 ¤ 87.65 ¤ 0.56 0.00622
MCD 10/10/16 ¤ 92.94 ¤ 93.37 ¤ 92.36 ¤ 92.40 6712100 ¤ 87.93 ¤ 0.29 0.00314
MCD 10/11/16 ¤ 92.66 ¤ 93.00 ¤ 92.36 ¤ 92.36 4274400 ¤ 87.89 -¤ 0.04 -4.3E-4
MCD 10/12/16 ¤ 92.57 ¤ 92.70 ¤ 92.35 ¤ 92.51 3411100 ¤ 88.03 ¤ 0.15 0.00162
MCD 10/15/16 ¤ 92.78 ¤ 93.74 ¤ 92.65 ¤ 93.50 5630700 ¤ 88.98 ¤ 0.98 0.0107
MCD 10/16/16 ¤ 93.97 ¤ 94.09 ¤ 93.64 ¤ 94.09 4678900 ¤ 89.54 ¤ 0.59 0.00631
MCD 10/17/16 ¤ 93.96 ¤ 94.16 ¤ 93.25 ¤ 93.68 5623700 ¤ 89.15 -¤ 0.40 -0.00435
MCD 10/18/16 ¤ 93.67 ¤ 93.75 ¤ 92.61 ¤ 92.86 6817600 ¤ 88.37 -¤ 0.82 -0.00875
MCD 10/19/16 ¤ 90.07 ¤ 90.25 ¤ 88.55 ¤ 88.72 19495400 ¤ 84.43 -¤ 4.14 -0.04458
MCD 10/22/16 ¤ 88.86 ¤ 89.08 ¤ 87.85 ¤ 88.45 8142400 ¤ 84.17 -¤ 0.26 -0.00304
MCD 10/23/16 ¤ 88.02 ¤ 88.38 ¤ 87.32 ¤ 87.96 7763800 ¤ 83.70 -¤ 0.49 -0.00553
MCD 10/24/16 ¤ 88.45 ¤ 88.45 ¤ 87.09 ¤ 87.28 6498000 ¤ 83.06 -¤ 0.67 -0.00773
MCD 10/25/16 ¤ 87.78 ¤ 87.79 ¤ 86.97 ¤ 87.33 4978800 ¤ 83.10 ¤ 0.04 5.7E-4
MCD 10/26/16 ¤ 87.46 ¤ 87.56 ¤ 86.62 ¤ 86.71 7684500 ¤ 82.51 -¤ 0.62 -0.00709
MCD 10/31/16 ¤ 87.48 ¤ 87.54 ¤ 86.37 ¤ 86.80 6899300 ¤ 82.60 ¤ 0.09 0.00103
MCD 11/1/16 ¤ 87.00 ¤ 87.10 ¤ 86.40 ¤ 86.80 7374900 ¤ 82.60 ¤ 0.00 0.0
MCD 11/2/16 ¤ 87.35 ¤ 87.90 ¤ 86.76 ¤ 86.86 7908400 ¤ 82.66 ¤ 0.06 6.9E-4
MCD 11/5/16 ¤ 86.97 ¤ 87.63 ¤ 86.70 ¤ 87.46 5039100 ¤ 83.23 ¤ 0.59 0.0069
MCD 11/6/16 ¤ 87.74 ¤ 88.13 ¤ 87.63 ¤ 87.97 5581600 ¤ 83.71 ¤ 0.51 0.00583
MCD 11/7/16 ¤ 87.81 ¤ 87.98 ¤ 86.70 ¤ 86.86 5971900 ¤ 82.66 -¤ 1.11 -0.01261
MCD 11/8/16 ¤ 86.39 ¤ 87.00 ¤ 84.96 ¤ 85.13 11398400 ¤ 81.01 -¤ 1.73 -0.01991
MCD 11/9/16 ¤ 84.47 ¤ 85.10 ¤ 84.05 ¤ 84.74 11030400 ¤ 80.64 -¤ 0.39 -0.00458
MCD 11/12/16 ¤ 84.95 ¤ 85.30 ¤ 84.60 ¤ 84.88 4101900 ¤ 80.77 ¤ 0.14 0.00165
MCD 11/13/16 ¤ 84.76 ¤ 85.28 ¤ 84.52 ¤ 84.64 4842300 ¤ 80.55 -¤ 0.23 -0.00282
MCD 11/14/16 ¤ 84.85 ¤ 85.61 ¤ 84.18 ¤ 84.62 8157000 ¤ 80.53 -¤ 0.01 -2.3E-4
MCD 11/15/16 ¤ 84.39 ¤ 84.74 ¤ 83.61 ¤ 84.05 7639100 ¤ 79.98 -¤ 0.57 -0.00673
MCD 11/16/16 ¤ 84.17 ¤ 84.39 ¤ 83.31 ¤ 84.12 6909300 ¤ 80.05 ¤ 0.07 8.3E-4
MCD 11/19/16 ¤ 84.54 ¤ 85.05 ¤ 84.37 ¤ 85.04 5559800 ¤ 80.93 ¤ 0.92 0.01093
MCD 11/20/16 ¤ 85.17 ¤ 86.17 ¤ 85.10 ¤ 85.68 5822800 ¤ 81.53 ¤ 0.64 0.00752
MCD 11/21/16 ¤ 86.06 ¤ 86.26 ¤ 85.29 ¤ 86.01 3900700 ¤ 81.85 ¤ 0.32 0.00385
MCD 11/23/16 ¤ 86.77 ¤ 87.07 ¤ 86.56 ¤ 87.05 2474400 ¤ 82.84 ¤ 1.03 0.01209
MCD 11/26/16 ¤ 86.53 ¤ 86.67 ¤ 85.80 ¤ 86.24 5619200 ¤ 82.07 -¤ 0.81 -0.0093
MCD 11/27/16 ¤ 86.24 ¤ 86.46 ¤ 85.82 ¤ 85.92 4633200 ¤ 81.76 -¤ 0.31 -0.00371
MCD 11/28/16 ¤ 85.91 ¤ 86.66 ¤ 85.69 ¤ 86.52 7155400 ¤ 82.33 ¤ 0.59 0.00698
MCD 11/29/16 ¤ 86.44 ¤ 86.98 ¤ 86.10 ¤ 86.49 4873900 ¤ 83.04 -¤ 0.03 -3.4E-4
MCD 11/30/16 ¤ 86.08 ¤ 87.31 ¤ 85.95 ¤ 87.04 7369800 ¤ 83.57 ¤ 0.55 0.00635
MCD 12/3/16 ¤ 87.42 ¤ 87.43 ¤ 86.76 ¤ 87.06 6638100 ¤ 83.59 ¤ 0.01 2.2E-4
MCD 12/4/16 ¤ 86.64 ¤ 87.38 ¤ 86.27 ¤ 87.20 6109700 ¤ 83.73 ¤ 0.14 0.0016
MCD 12/5/16 ¤ 87.43 ¤ 87.97 ¤ 86.73 ¤ 86.97 5349700 ¤ 83.51 -¤ 0.23 -0.00263
MCD 12/6/16 ¤ 87.11 ¤ 88.39 ¤ 87.10 ¤ 88.09 6580200 ¤ 84.58 ¤ 1.12 0.01287
MCD 12/7/16 ¤ 89.09 ¤ 89.14 ¤ 88.20 ¤ 88.48 8086500 ¤ 84.96 ¤ 0.39 0.00442
MCD 12/10/16 ¤ 89.97 ¤ 90.17 ¤ 89.01 ¤ 89.41 9276400 ¤ 85.85 ¤ 0.92 0.01051
MCD 12/11/16 ¤ 89.76 ¤ 89.81 ¤ 89.00 ¤ 89.62 7333000 ¤ 86.05 ¤ 0.21 0.00234
MCD 12/12/16 ¤ 89.87 ¤ 89.99 ¤ 89.20 ¤ 89.31 4219500 ¤ 85.75 -¤ 0.31 -0.00345
MCD 12/13/16 ¤ 89.27 ¤ 89.73 ¤ 88.93 ¤ 89.17 4639700 ¤ 85.62 -¤ 0.14 -0.00156
MCD 12/14/16 ¤ 88.84 ¤ 89.39 ¤ 88.50 ¤ 88.88 4364600 ¤ 85.34 -¤ 0.29 -0.00325
MCD 12/17/16 ¤ 89.14 ¤ 89.93 ¤ 89.01 ¤ 89.91 5956500 ¤ 86.33 ¤ 1.03 0.01158
MCD 12/18/16 ¤ 89.99 ¤ 90.80 ¤ 89.92 ¤ 90.52 5340500 ¤ 86.91 ¤ 0.60 0.00678
MCD 12/19/16 ¤ 90.73 ¤ 90.85 ¤ 89.70 ¤ 89.71 5152900 ¤ 86.14 -¤ 0.81 -0.00894
MCD 12/20/16 ¤ 89.97 ¤ 90.12 ¤ 89.45 ¤ 90.04 4298900 ¤ 86.45 ¤ 0.33 0.00367
MCD 12/21/16 ¤ 89.65 ¤ 90.19 ¤ 89.11 ¤ 90.18 10730000 ¤ 86.59 ¤ 0.14 0.00155
MCD 12/24/16 ¤ 89.59 ¤ 89.69 ¤ 89.10 ¤ 89.29 2375000 ¤ 85.73 -¤ 0.89 -0.00986
MCD 12/26/16 ¤ 89.12 ¤ 89.37 ¤ 88.39 ¤ 88.74 3054000 ¤ 85.20 -¤ 0.55 -0.00615
MCD 12/27/16 ¤ 88.90 ¤ 89.13 ¤ 87.76 ¤ 88.72 4576600 ¤ 85.19 -¤ 0.01 -2.2E-4
MCD 12/28/16 ¤ 88.24 ¤ 88.54 ¤ 87.47 ¤ 87.58 3725600 ¤ 84.09 -¤ 1.14 -0.01284
MCD 12/31/16 ¤ 87.42 ¤ 88.25 ¤ 86.81 ¤ 88.21 6236600 ¤ 84.70 ¤ 0.62 0.00719
MCD 1/2/17 ¤ 89.40 ¤ 90.35 ¤ 89.33 ¤ 90.12 7377200 ¤ 86.53 ¤ 1.91 0.02165
MCD 1/3/17 ¤ 90.31 ¤ 90.70 ¤ 90.16 ¤ 90.63 5473500 ¤ 87.02 ¤ 0.50 0.00565
MCD 1/4/17 ¤ 90.62 ¤ 90.79 ¤ 89.67 ¤ 89.85 5374100 ¤ 86.27 -¤ 0.78 -0.0086
MCD 1/7/17 ¤ 89.77 ¤ 91.05 ¤ 89.25 ¤ 90.91 5820900 ¤ 87.29 ¤ 1.06 0.01179
MCD 1/8/17 ¤ 90.54 ¤ 90.96 ¤ 89.97 ¤ 90.94 6285200 ¤ 87.32 ¤ 0.03 3.2E-4
MCD 1/9/17 ¤ 90.80 ¤ 91.24 ¤ 90.36 ¤ 90.81 4822100 ¤ 87.19 -¤ 0.12 -0.00142
MCD 1/10/17 ¤ 91.35 ¤ 91.64 ¤ 91.03 ¤ 91.40 4393300 ¤ 87.76 ¤ 0.59 0.00649
MCD 1/11/17 ¤ 91.94 ¤ 91.98 ¤ 91.05 ¤ 91.73 3692600 ¤ 88.08 ¤ 0.32 0.00361
MCD 1/14/17 ¤ 91.76 ¤ 92.12 ¤ 91.43 ¤ 91.53 3828100 ¤ 87.88 -¤ 0.20 -0.00218
MCD 1/15/17 ¤ 91.11 ¤ 91.63 ¤ 90.86 ¤ 91.51 3910400 ¤ 87.86 -¤ 0.01 -2.1E-4
MCD 1/16/17 ¤ 91.13 ¤ 91.32 ¤ 90.91 ¤ 91.10 2925800 ¤ 87.47 -¤ 0.41 -0.00448
MCD 1/17/17 ¤ 91.45 ¤ 92.10 ¤ 91.31 ¤ 91.76 4044600 ¤ 88.10 ¤ 0.66 0.00724
MCD 1/18/17 ¤ 92.07 ¤ 92.30 ¤ 91.85 ¤ 92.26 5579900 ¤ 88.58 ¤ 0.50 0.00544
MCD 1/22/17 ¤ 92.15 ¤ 93.33 ¤ 91.81 ¤ 92.95 6967300 ¤ 89.25 ¤ 0.68 0.00747
MCD 1/23/17 ¤ 93.45 ¤ 93.75 ¤ 92.25 ¤ 93.48 9368000 ¤ 89.76 ¤ 0.53 0.0057
MCD 1/24/17 ¤ 93.58 ¤ 93.60 ¤ 93.02 ¤ 93.31 5157200 ¤ 89.59 -¤ 0.17 -0.00181
MCD 1/25/17 ¤ 93.31 ¤ 93.94 ¤ 93.28 ¤ 93.72 5461600 ¤ 89.99 ¤ 0.40 0.00439
MCD 1/28/17 ¤ 93.94 ¤ 94.58 ¤ 93.64 ¤ 94.36 4564600 ¤ 90.60 ¤ 0.64 0.00682
MCD 1/29/17 ¤ 94.15 ¤ 94.99 ¤ 94.05 ¤ 94.92 4929700 ¤ 91.14 ¤ 0.56 0.00593
MCD 1/30/17 ¤ 94.88 ¤ 95.10 ¤ 94.43 ¤ 94.67 4657600 ¤ 90.90 -¤ 0.25 -0.00263
MCD 1/31/17 ¤ 94.60 ¤ 95.29 ¤ 94.46 ¤ 95.29 5740500 ¤ 91.49 ¤ 0.62 0.00654
MCD 2/1/17 ¤ 95.58 ¤ 96.32 ¤ 95.50 ¤ 95.95 5481100 ¤ 92.13 ¤ 0.65 0.00692
MCD 2/4/17 ¤ 95.40 ¤ 95.79 ¤ 94.50 ¤ 94.60 5933300 ¤ 90.83 -¤ 1.35 -0.01406
MCD 2/5/17 ¤ 94.59 ¤ 95.54 ¤ 94.51 ¤ 94.91 4952800 ¤ 91.13 ¤ 0.31 0.00327
MCD 2/6/17 ¤ 94.49 ¤ 95.33 ¤ 94.41 ¤ 95.07 4482700 ¤ 91.28 ¤ 0.15 0.00168
MCD 2/7/17 ¤ 95.03 ¤ 95.06 ¤ 94.07 ¤ 94.63 5619600 ¤ 90.86 -¤ 0.43 -0.00462
MCD 2/8/17 ¤ 94.39 ¤ 95.48 ¤ 94.36 ¤ 94.87 5331600 ¤ 91.09 ¤ 0.24 0.00253
MCD 2/11/17 ¤ 94.75 ¤ 95.31 ¤ 94.60 ¤ 95.17 3557600 ¤ 91.38 ¤ 0.29 0.00316
MCD 2/12/17 ¤ 95.05 ¤ 95.34 ¤ 94.81 ¤ 95.10 4526900 ¤ 91.31 -¤ 0.07 -7.3E-4
MCD 2/13/17 ¤ 94.64 ¤ 94.75 ¤ 93.48 ¤ 94.00 6663100 ¤ 90.26 -¤ 1.09 -0.01156
MCD 2/14/17 ¤ 93.86 ¤ 93.89 ¤ 93.19 ¤ 93.56 5360900 ¤ 89.83 -¤ 0.43 -0.00468
MCD 2/15/17 ¤ 93.81 ¤ 94.31 ¤ 93.21 ¤ 93.90 5094100 ¤ 90.16 ¤ 0.34 0.00363
MCD 2/19/17 ¤ 94.14 ¤ 94.49 ¤ 93.77 ¤ 93.85 4401900 ¤ 90.11 -¤ 0.05 -5.3E-4
MCD 2/20/17 ¤ 93.93 ¤ 94.48 ¤ 93.75 ¤ 93.91 4023800 ¤ 90.17 ¤ 0.06 6.3E-4
MCD 2/21/17 ¤ 93.44 ¤ 94.45 ¤ 93.30 ¤ 94.14 4424600 ¤ 90.39 ¤ 0.23 0.00244
MCD 2/22/17 ¤ 94.27 ¤ 95.25 ¤ 93.85 ¤ 95.25 4421300 ¤ 91.46 ¤ 1.11 0.01179
MCD 2/25/17 ¤ 95.38 ¤ 96.78 ¤ 95.26 ¤ 96.14 9028000 ¤ 92.31 ¤ 0.89 0.00934
MCD 2/26/17 ¤ 96.35 ¤ 96.57 ¤ 96.05 ¤ 96.22 6451100 ¤ 92.39 ¤ 0.07 8.3E-4
MCD 2/27/17 ¤ 95.36 ¤ 95.95 ¤ 95.11 ¤ 95.73 4326800 ¤ 92.66 -¤ 0.48 -0.00509
MCD 2/28/17 ¤ 95.71 ¤ 96.22 ¤ 95.51 ¤ 95.90 3967600 ¤ 92.82 ¤ 0.17 0.00177
MCD 3/1/17 ¤ 95.68 ¤ 95.82 ¤ 94.96 ¤ 95.68 3823200 ¤ 92.61 -¤ 0.21 -0.00229
MCD 3/4/17 ¤ 95.60 ¤ 95.67 ¤ 94.87 ¤ 95.07 4636900 ¤ 92.02 -¤ 0.61 -0.00637
MCD 3/5/17 ¤ 95.54 ¤ 96.10 ¤ 95.33 ¤ 95.81 5643000 ¤ 92.74 ¤ 0.74 0.00778
MCD 3/6/17 ¤ 95.95 ¤ 96.82 ¤ 95.93 ¤ 96.81 5052000 ¤ 93.70 ¤ 1.00 0.01043
MCD 3/7/17 ¤ 96.64 ¤ 97.16 ¤ 96.64 ¤ 97.09 4566400 ¤ 93.97 ¤ 0.28 0.00289
MCD 3/8/17 ¤ 98.13 ¤ 98.95 ¤ 98.03 ¤ 98.71 8838100 ¤ 95.54 ¤ 1.61 0.01668
MCD 3/11/17 ¤ 98.46 ¤ 98.89 ¤ 98.28 ¤ 98.89 4853400 ¤ 95.72 ¤ 0.18 0.00182
MCD 3/12/17 ¤ 98.86 ¤ 98.87 ¤ 98.53 ¤ 98.76 3856000 ¤ 95.59 -¤ 0.12 -0.00131
MCD 3/13/17 ¤ 98.74 ¤ 99.47 ¤ 98.54 ¤ 99.38 3896600 ¤ 96.19 ¤ 0.61 0.00627
MCD 3/14/17 ¤ 99.36 ¤ 99.38 ¤ 98.90 ¤ 99.31 3649900 ¤ 96.12 -¤ 0.06 -7.0E-4
MCD 3/15/17 ¤ 98.97 ¤ 99.70 ¤ 98.82 ¤ 99.67 6388000 ¤ 96.47 ¤ 0.35 0.00362
MCD 3/18/17 ¤ 98.95 ¤ 99.34 ¤ 98.21 ¤ 98.57 3934500 ¤ 95.41 -¤ 1.10 -0.01103
MCD 3/19/17 ¤ 98.78 ¤ 98.99 ¤ 98.20 ¤ 98.40 4648500 ¤ 95.24 -¤ 0.16 -0.00172
MCD 3/20/17 ¤ 98.59 ¤ 98.90 ¤ 98.59 ¤ 98.77 3534900 ¤ 95.60 ¤ 0.36 0.00376
MCD 3/21/17 ¤ 98.50 ¤ 98.88 ¤ 98.42 ¤ 98.53 3523400 ¤ 95.37 -¤ 0.23 -0.00242
MCD 3/22/17 ¤ 98.52 ¤ 99.62 ¤ 98.52 ¤ 99.27 4160000 ¤ 96.08 ¤ 0.73 0.00751
MCD 3/25/17 ¤ 99.46 ¤ 99.60 ¤ 98.12 ¤ 98.24 4932500 ¤ 95.09 -¤ 1.03 -0.01037
MCD 3/26/17 ¤ 98.35 ¤ 98.67 ¤ 98.26 ¤ 98.50 4434000 ¤ 95.34 ¤ 0.26 0.00264
MCD 3/27/17 ¤ 98.19 ¤ 99.29 ¤ 98.18 ¤ 98.90 4401700 ¤ 95.73 ¤ 0.40 0.00406
MCD 3/28/17 ¤ 98.88 ¤ 99.78 ¤ 98.67 ¤ 99.69 3954700 ¤ 96.49 ¤ 0.78 0.00798
MCD 4/1/17 ¤ 99.41 ¤ 99.68 ¤ 98.85 ¤ 99.05 3155800 ¤ 95.87 -¤ 0.64 -0.00641
MCD 4/2/17 ¤ 99.40 ¤ 100.42 ¤ 99.03 ¤ 100.26 5136800 ¤ 97.04 ¤ 1.21 0.01221
MCD 4/3/17 ¤ 100.21 ¤ 100.50 ¤ 99.06 ¤ 99.25 4454400 ¤ 96.07 -¤ 1.01 -0.01007
MCD 4/4/17 ¤ 99.54 ¤ 100.81 ¤ 99.53 ¤ 100.63 5860600 ¤ 97.40 ¤ 1.38 0.0139
MCD 4/5/17 ¤ 100.17 ¤ 101.47 ¤ 99.81 ¤ 101.42 5693000 ¤ 98.17 ¤ 0.79 0.00785
MCD 4/8/17 ¤ 101.08 ¤ 101.50 ¤ 100.85 ¤ 101.50 4163600 ¤ 98.24 ¤ 0.07 7.8E-4
MCD 4/9/17 ¤ 101.50 ¤ 101.50 ¤ 100.57 ¤ 101.06 3690400 ¤ 97.82 -¤ 0.43 -0.00433
MCD 4/10/17 ¤ 101.12 ¤ 101.74 ¤ 101.01 ¤ 101.49 3159400 ¤ 98.23 ¤ 0.42 0.00425
MCD 4/11/17 ¤ 101.34 ¤ 102.47 ¤ 101.34 ¤ 101.99 4049400 ¤ 98.72 ¤ 0.50 0.00492
MCD 4/12/17 ¤ 101.50 ¤ 103.70 ¤ 101.50 ¤ 103.59 5714000 ¤ 100.27 ¤ 1.60 0.01568
MCD 4/15/17 ¤ 103.14 ¤ 103.44 ¤ 102.13 ¤ 102.15 5643600 ¤ 98.87 -¤ 1.44 -0.0139
MCD 4/16/17 ¤ 102.40 ¤ 103.05 ¤ 102.02 ¤ 103.04 3199300 ¤ 99.73 ¤ 0.89 0.00871
MCD 4/17/17 ¤ 102.56 ¤ 103.11 ¤ 102.00 ¤ 102.54 4191500 ¤ 99.25 -¤ 0.50 -0.00485
MCD 4/18/17 ¤ 102.08 ¤ 102.23 ¤ 100.10 ¤ 101.91 5696900 ¤ 98.64 -¤ 0.63 -0.00614
MCD 4/19/17 ¤ 100.58 ¤ 101.44 ¤ 99.45 ¤ 99.92 8227700 ¤ 96.71 -¤ 1.98 -0.01952
MCD 4/22/17 ¤ 99.35 ¤ 99.66 ¤ 98.38 ¤ 99.32 5620500 ¤ 96.13 -¤ 0.60 -0.006
MCD 4/23/17 ¤ 99.27 ¤ 100.24 ¤ 99.21 ¤ 99.76 5753500 ¤ 96.56 ¤ 0.44 0.00443
MCD 4/24/17 ¤ 100.09 ¤ 101.24 ¤ 100.09 ¤ 101.02 4593000 ¤ 97.78 ¤ 1.25 0.01263
MCD 4/25/17 ¤ 101.27 ¤ 101.63 ¤ 100.85 ¤ 100.94 3529400 ¤ 97.70 -¤ 0.07 -7.9E-4
MCD 4/26/17 ¤ 100.83 ¤ 100.99 ¤ 100.40 ¤ 100.89 3113600 ¤ 97.65 -¤ 0.04 -4.9E-4
MCD 4/29/17 ¤ 101.56 ¤ 102.52 ¤ 101.15 ¤ 102.18 3417700 ¤ 98.90 ¤ 1.29 0.01278
MCD 4/30/17 ¤ 102.27 ¤ 102.36 ¤ 101.56 ¤ 102.14 4205200 ¤ 98.86 -¤ 0.04 -3.9E-4
MCD 5/1/17 ¤ 101.98 ¤ 102.44 ¤ 101.33 ¤ 101.38 2720100 ¤ 98.13 -¤ 0.76 -0.00744
MCD 5/2/17 ¤ 101.46 ¤ 102.34 ¤ 101.12 ¤ 102.06 3821100 ¤ 98.78 ¤ 0.68 0.0067
MCD 5/3/17 ¤ 102.92 ¤ 103.34 ¤ 102.55 ¤ 102.92 4109400 ¤ 99.62 ¤ 0.85 0.00842
MCD 5/6/17 ¤ 102.76 ¤ 102.80 ¤ 102.05 ¤ 102.07 3314200 ¤ 98.79 -¤ 0.85 -0.00825
MCD 5/7/17 ¤ 102.09 ¤ 102.52 ¤ 101.79 ¤ 102.29 4304200 ¤ 99.01 ¤ 0.22 0.00215
MCD 5/8/17 ¤ 102.28 ¤ 102.28 ¤ 100.76 ¤ 100.95 5228800 ¤ 97.71 -¤ 1.34 -0.0131
MCD 5/9/17 ¤ 100.78 ¤ 101.23 ¤ 99.46 ¤ 99.69 10628500 ¤ 96.49 -¤ 1.26 -0.01248
MCD 5/10/17 ¤ 99.95 ¤ 100.20 ¤ 99.40 ¤ 100.20 5036900 ¤ 96.98 ¤ 0.51 0.00511
MCD 5/13/17 ¤ 100.02 ¤ 100.70 ¤ 99.80 ¤ 100.38 3154100 ¤ 97.16 ¤ 0.17 0.00179
MCD 5/14/17 ¤ 100.48 ¤ 101.49 ¤ 100.44 ¤ 101.20 3810800 ¤ 97.95 ¤ 0.82 0.00816
MCD 5/15/17 ¤ 101.30 ¤ 102.03 ¤ 101.30 ¤ 101.95 3402600 ¤ 98.68 ¤ 0.75 0.00741
MCD 5/16/17 ¤ 101.58 ¤ 101.78 ¤ 100.84 ¤ 101.12 4251800 ¤ 97.88 -¤ 0.82 -0.00814
MCD 5/17/17 ¤ 101.10 ¤ 101.90 ¤ 100.80 ¤ 101.54 4015300 ¤ 98.28 ¤ 0.42 0.00415
MCD 5/20/17 ¤ 101.24 ¤ 101.94 ¤ 101.24 ¤ 101.54 2233100 ¤ 98.28 ¤ 0.00 0.0
MCD 5/21/17 ¤ 101.65 ¤ 102.62 ¤ 101.42 ¤ 102.14 4078600 ¤ 98.86 ¤ 0.59 0.0059
MCD 5/22/17 ¤ 102.18 ¤ 102.40 ¤ 101.41 ¤ 101.74 4648200 ¤ 98.48 -¤ 0.40 -0.00391
MCD 5/23/17 ¤ 101.14 ¤ 101.51 ¤ 100.35 ¤ 101.03 13743100 ¤ 97.79 -¤ 0.70 -0.00697
MCD 5/24/17 ¤ 100.66 ¤ 100.66 ¤ 99.73 ¤ 100.29 13161000 ¤ 97.07 -¤ 0.73 -0.00732
MCD 5/28/17 ¤ 101.06 ¤ 101.94 ¤ 100.88 ¤ 101.24 14083800 ¤ 97.99 ¤ 0.94 0.00947
MCD 5/29/17 ¤ 100.64 ¤ 100.64 ¤ 98.28 ¤ 99.05 8770700 ¤ 95.87 -¤ 2.19 -0.02163
MCD 5/30/17 ¤ 98.42 ¤ 98.59 ¤ 96.79 ¤ 97.07 8028900 ¤ 94.69 -¤ 1.98 -0.01998
MCD 5/31/17 ¤ 96.89 ¤ 97.71 ¤ 96.56 ¤ 96.57 5443400 ¤ 94.20 -¤ 0.50 -0.00515
MCD 6/3/17 ¤ 96.77 ¤ 97.99 ¤ 96.57 ¤ 97.96 4224000 ¤ 95.56 ¤ 1.39 0.01439
MCD 6/4/17 ¤ 98.01 ¤ 98.68 ¤ 97.64 ¤ 98.37 4902300 ¤ 95.96 ¤ 0.41 0.00418
MCD 6/5/17 ¤ 98.13 ¤ 98.16 ¤ 96.12 ¤ 96.42 5394800 ¤ 94.06 -¤ 1.95 -0.01982
MCD 6/6/17 ¤ 96.39 ¤ 96.83 ¤ 95.16 ¤ 96.68 5817300 ¤ 94.31 ¤ 0.26 0.00269
MCD 6/7/17 ¤ 97.06 ¤ 98.69 ¤ 97.00 ¤ 98.28 5036800 ¤ 95.87 ¤ 1.59 0.01654
MCD 6/10/17 ¤ 99.80 ¤ 100.18 ¤ 99.12 ¤ 99.53 5718400 ¤ 97.09 ¤ 1.25 0.01271
MCD 6/11/17 ¤ 99.02 ¤ 99.49 ¤ 98.07 ¤ 98.23 4812800 ¤ 95.82 -¤ 1.30 -0.01306
MCD 6/12/17 ¤ 98.74 ¤ 99.10 ¤ 98.07 ¤ 98.24 4485200 ¤ 95.83 ¤ 0.00 1.0E-4
MCD 6/13/17 ¤ 98.10 ¤ 99.07 ¤ 97.87 ¤ 98.88 2927800 ¤ 96.46 ¤ 0.64 0.00651
MCD 6/14/17 ¤ 98.83 ¤ 99.42 ¤ 98.23 ¤ 98.42 3351100 ¤ 96.01 -¤ 0.45 -0.00465
MCD 6/17/17 ¤ 99.30 ¤ 99.69 ¤ 98.30 ¤ 98.74 4884800 ¤ 96.32 ¤ 0.31 0.00325
MCD 6/18/17 ¤ 98.98 ¤ 100.04 ¤ 98.95 ¤ 99.75 3340100 ¤ 97.31 ¤ 1.01 0.01022
MCD 6/19/17 ¤ 99.71 ¤ 100.07 ¤ 98.53 ¤ 98.81 3518200 ¤ 96.39 -¤ 0.93 -0.00942
MCD 6/20/17 ¤ 98.37 ¤ 98.68 ¤ 96.62 ¤ 96.79 5550100 ¤ 94.42 -¤ 2.02 -0.02044
MCD 6/21/17 ¤ 97.36 ¤ 97.75 ¤ 96.89 ¤ 97.23 7227000 ¤ 94.85 ¤ 0.43 0.00454
MCD 6/24/17 ¤ 96.54 ¤ 97.71 ¤ 96.02 ¤ 97.29 4244500 ¤ 94.91 ¤ 0.06 6.1E-4
MCD 6/25/17 ¤ 97.91 ¤ 97.99 ¤ 97.14 ¤ 97.52 3211300 ¤ 95.13 ¤ 0.22 0.00236
MCD 6/26/17 ¤ 98.36 ¤ 99.14 ¤ 98.04 ¤ 98.84 3585500 ¤ 96.42 ¤ 1.32 0.01353
MCD 6/27/17 ¤ 99.45 ¤ 99.82 ¤ 99.13 ¤ 99.65 4497100 ¤ 97.21 ¤ 0.81 0.00819
MCD 6/28/17 ¤ 99.51 ¤ 100.11 ¤ 98.93 ¤ 99.00 5386400 ¤ 96.57 -¤ 0.65 -0.00652
MCD 7/1/17 ¤ 99.35 ¤ 100.30 ¤ 99.26 ¤ 99.82 4053500 ¤ 97.37 ¤ 0.81 0.00828
MCD 7/2/17 ¤ 99.82 ¤ 100.50 ¤ 99.39 ¤ 99.93 3850500 ¤ 97.48 ¤ 0.11 0.0011
MCD 7/3/17 ¤ 99.95 ¤ 100.56 ¤ 99.71 ¤ 100.35 1676300 ¤ 97.89 ¤ 0.41 0.0042
MCD 7/5/17 ¤ 100.69 ¤ 100.84 ¤ 99.25 ¤ 99.86 3933900 ¤ 97.41 -¤ 0.48 -0.00488
MCD 7/8/17 ¤ 100.28 ¤ 100.50 ¤ 99.55 ¤ 99.88 4064300 ¤ 97.43 ¤ 0.01 2.0E-4
MCD 7/9/17 ¤ 100.24 ¤ 100.37 ¤ 99.20 ¤ 99.99 4120100 ¤ 97.54 ¤ 0.10 0.0011
MCD 7/10/17 ¤ 100.15 ¤ 100.36 ¤ 99.40 ¤ 99.98 3532400 ¤ 97.53 ¤ 0.00 -1.0E-4
MCD 7/11/17 ¤ 100.75 ¤ 100.96 ¤ 99.76 ¤ 100.79 4064100 ¤ 98.32 ¤ 0.81 0.0081
MCD 7/12/17 ¤ 100.59 ¤ 101.81 ¤ 100.50 ¤ 101.58 4766800 ¤ 99.09 ¤ 0.78 0.00783
MCD 7/15/17 ¤ 101.60 ¤ 101.73 ¤ 100.70 ¤ 100.75 4480700 ¤ 98.28 -¤ 0.82 -0.00817
MCD 7/16/17 ¤ 100.18 ¤ 101.12 ¤ 99.47 ¤ 100.88 4406200 ¤ 98.41 ¤ 0.12 0.00129
MCD 7/17/17 ¤ 100.05 ¤ 100.35 ¤ 99.30 ¤ 100.10 5377400 ¤ 97.65 -¤ 0.78 -0.00773
MCD 7/18/17 ¤ 100.48 ¤ 100.77 ¤ 99.99 ¤ 100.18 3401600 ¤ 97.72 ¤ 0.08 7.9E-4
MCD 7/19/17 ¤ 100.20 ¤ 100.41 ¤ 99.53 ¤ 100.27 4508300 ¤ 97.81 ¤ 0.08 8.9E-4
MCD 7/22/17 ¤ 97.75 ¤ 97.93 ¤ 97.06 ¤ 97.58 13209600 ¤ 95.19 -¤ 2.69 -0.02682
MCD 7/23/17 ¤ 97.55 ¤ 97.72 ¤ 96.68 ¤ 96.76 6989300 ¤ 94.39 -¤ 0.81 -0.0084
MCD 7/24/17 ¤ 97.21 ¤ 97.40 ¤ 96.30 ¤ 96.66 5197900 ¤ 94.29 -¤ 0.10 -0.00103
MCD 7/25/17 ¤ 96.67 ¤ 97.59 ¤ 96.56 ¤ 97.49 4208100 ¤ 95.10 ¤ 0.82 0.00858
MCD 7/26/17 ¤ 97.25 ¤ 98.08 ¤ 96.92 ¤ 98.03 4561600 ¤ 95.63 ¤ 0.54 0.00553
MCD 7/29/17 ¤ 97.96 ¤ 98.03 ¤ 97.39 ¤ 97.87 3592500 ¤ 95.47 -¤ 0.15 -0.00163
MCD 7/30/17 ¤ 98.00 ¤ 98.54 ¤ 97.84 ¤ 98.37 4127400 ¤ 95.96 ¤ 0.50 0.0051
MCD 7/31/17 ¤ 98.32 ¤ 98.54 ¤ 97.63 ¤ 98.08 5343000 ¤ 95.68 -¤ 0.29 -0.00294
MCD 8/1/17 ¤ 98.62 ¤ 99.24 ¤ 98.32 ¤ 99.00 3954600 ¤ 96.57 ¤ 0.92 0.00938
MCD 8/2/17 ¤ 98.81 ¤ 99.20 ¤ 98.45 ¤ 99.20 3224300 ¤ 96.77 ¤ 0.20 0.00202
MCD 8/5/17 ¤ 99.01 ¤ 99.44 ¤ 98.83 ¤ 99.31 3326400 ¤ 96.88 ¤ 0.10 0.0011
MCD 8/6/17 ¤ 99.33 ¤ 99.40 ¤ 98.37 ¤ 98.69 3507200 ¤ 96.27 -¤ 0.62 -0.00624
MCD 8/7/17 ¤ 98.60 ¤ 98.99 ¤ 98.27 ¤ 98.33 3256400 ¤ 95.92 -¤ 0.35 -0.00364
MCD 8/8/17 ¤ 98.64 ¤ 98.99 ¤ 97.44 ¤ 98.04 4862300 ¤ 95.64 -¤ 0.28 -0.00294
MCD 8/9/17 ¤ 97.90 ¤ 98.40 ¤ 97.07 ¤ 97.62 4041800 ¤ 95.23 -¤ 0.42 -0.00428
MCD 8/12/17 ¤ 97.49 ¤ 97.80 ¤ 97.00 ¤ 97.04 3256800 ¤ 94.66 -¤ 0.57 -0.00594
MCD 8/13/17 ¤ 97.02 ¤ 97.10 ¤ 96.11 ¤ 96.45 5188300 ¤ 94.09 -¤ 0.59 -0.00607
MCD 8/14/17 ¤ 96.24 ¤ 96.37 ¤ 95.64 ¤ 96.11 5448700 ¤ 93.75 -¤ 0.34 -0.00352
MCD 8/15/17 ¤ 95.55 ¤ 95.91 ¤ 95.19 ¤ 95.39 4207500 ¤ 93.05 -¤ 0.71 -0.00749
MCD 8/16/17 ¤ 95.20 ¤ 95.50 ¤ 95.01 ¤ 95.03 3324000 ¤ 92.70 -¤ 0.35 -0.00377
MCD 8/19/17 ¤ 95.12 ¤ 95.99 ¤ 95.05 ¤ 95.48 3126200 ¤ 93.14 ¤ 0.45 0.00473
MCD 8/20/17 ¤ 95.51 ¤ 95.90 ¤ 95.36 ¤ 95.50 2827800 ¤ 93.16 ¤ 0.01 2.0E-4
MCD 8/21/17 ¤ 95.41 ¤ 95.82 ¤ 95.11 ¤ 95.11 3430600 ¤ 92.78 -¤ 0.39 -0.00408
MCD 8/22/17 ¤ 95.37 ¤ 95.69 ¤ 95.21 ¤ 95.46 15364400 ¤ 93.12 ¤ 0.34 0.00367
MCD 8/23/17 ¤ 95.57 ¤ 95.68 ¤ 94.91 ¤ 95.13 12274200 ¤ 92.80 -¤ 0.32 -0.00345
MCD 8/26/17 ¤ 95.36 ¤ 95.94 ¤ 95.10 ¤ 95.31 3060000 ¤ 92.97 ¤ 0.18 0.00189
MCD 8/27/17 ¤ 94.86 ¤ 95.19 ¤ 94.01 ¤ 94.84 4513100 ¤ 92.52 -¤ 0.46 -0.00493
MCD 8/28/17 ¤ 95.00 ¤ 96.33 ¤ 95.00 ¤ 96.08 5482500 ¤ 93.73 ¤ 1.23 0.01307
MCD 8/29/17 ¤ 95.65 ¤ 95.98 ¤ 94.70 ¤ 94.86 4796600 ¤ 93.28 -¤ 1.22 -0.01269
MCD 8/30/17 ¤ 95.00 ¤ 95.13 ¤ 94.14 ¤ 94.36 3993000 ¤ 92.79 -¤ 0.50 -0.00527
MCD 9/3/17 ¤ 95.10 ¤ 95.28 ¤ 94.12 ¤ 94.52 3672100 ¤ 92.95 ¤ 0.15 0.00169
MCD 9/4/17 ¤ 94.50 ¤ 95.36 ¤ 94.34 ¤ 95.16 2898800 ¤ 93.58 ¤ 0.64 0.00677
MCD 9/5/17 ¤ 95.33 ¤ 96.46 ¤ 95.08 ¤ 95.66 4275300 ¤ 94.07 ¤ 0.50 0.00525
MCD 9/6/17 ¤ 95.87 ¤ 96.75 ¤ 95.25 ¤ 96.26 4485800 ¤ 94.66 ¤ 0.60 0.00627
MCD 9/9/17 ¤ 96.22 ¤ 96.79 ¤ 96.21 ¤ 96.45 3525200 ¤ 94.85 ¤ 0.18 0.00197
MCD 9/10/17 ¤ 97.10 ¤ 97.36 ¤ 96.50 ¤ 96.89 4984300 ¤ 95.28 ¤ 0.43 0.00456
MCD 9/11/17 ¤ 96.66 ¤ 97.46 ¤ 96.37 ¤ 97.46 3928600 ¤ 95.84 ¤ 0.56 0.00588
MCD 9/12/17 ¤ 97.48 ¤ 97.85 ¤ 97.07 ¤ 97.18 4277300 ¤ 95.56 -¤ 0.27 -0.00287
MCD 9/13/17 ¤ 97.34 ¤ 97.65 ¤ 97.13 ¤ 97.35 2668700 ¤ 95.73 ¤ 0.16 0.00174
MCD 9/16/17 ¤ 97.88 ¤ 98.17 ¤ 97.40 ¤ 97.71 3490900 ¤ 96.09 ¤ 0.35 0.00369
MCD 9/17/17 ¤ 97.58 ¤ 98.36 ¤ 97.49 ¤ 97.92 3256900 ¤ 96.29 ¤ 0.21 0.00214
MCD 9/18/17 ¤ 97.87 ¤ 98.99 ¤ 97.64 ¤ 98.70 4279600 ¤ 97.06 ¤ 0.78 0.00796
MCD 9/19/17 ¤ 98.50 ¤ 98.51 ¤ 97.00 ¤ 97.92 6430800 ¤ 96.29 -¤ 0.78 -0.0079
MCD 9/20/17 ¤ 97.70 ¤ 98.05 ¤ 96.90 ¤ 96.90 8077000 ¤ 95.29 -¤ 1.02 -0.01041
MCD 9/23/17 ¤ 96.97 ¤ 97.58 ¤ 96.82 ¤ 97.28 3301600 ¤ 95.66 ¤ 0.37 0.00392
MCD 9/24/17 ¤ 97.14 ¤ 98.60 ¤ 96.86 ¤ 97.78 4810300 ¤ 96.15 ¤ 0.50 0.00513
MCD 9/25/17 ¤ 97.80 ¤ 97.99 ¤ 97.41 ¤ 97.62 4053200 ¤ 96.00 -¤ 0.15 -0.00163
MCD 9/26/17 ¤ 97.89 ¤ 98.32 ¤ 97.79 ¤ 98.19 3604900 ¤ 96.56 ¤ 0.56 0.00583
MCD 9/27/17 ¤ 97.89 ¤ 97.99 ¤ 97.00 ¤ 97.12 3533100 ¤ 95.51 -¤ 1.06 -0.01089
MCD 9/30/17 ¤ 96.46 ¤ 96.69 ¤ 95.11 ¤ 96.21 4404500 ¤ 94.61 -¤ 0.91 -0.00936
MCD 10/1/17 ¤ 96.18 ¤ 96.39 ¤ 95.85 ¤ 96.13 3240700 ¤ 94.53 -¤ 0.07 -8.3E-4
MCD 10/2/17 ¤ 95.58 ¤ 95.88 ¤ 94.01 ¤ 95.28 7250300 ¤ 93.70 -¤ 0.84 -0.00884
MCD 10/3/17 ¤ 95.15 ¤ 95.21 ¤ 94.61 ¤ 94.67 4855700 ¤ 93.10 -¤ 0.60 -0.0064
MCD 10/4/17 ¤ 94.61 ¤ 94.80 ¤ 94.40 ¤ 94.70 3047700 ¤ 93.13 ¤ 0.03 3.1E-4
MCD 10/7/17 ¤ 94.26 ¤ 94.80 ¤ 94.14 ¤ 94.36 3037100 ¤ 92.79 -¤ 0.34 -0.00359
MCD 10/8/17 ¤ 94.27 ¤ 94.58 ¤ 93.94 ¤ 93.94 3643900 ¤ 92.38 -¤ 0.42 -0.00445
MCD 10/9/17 ¤ 93.82 ¤ 93.96 ¤ 93.14 ¤ 93.27 5159400 ¤ 91.72 -¤ 0.67 -0.00713
MCD 10/10/17 ¤ 94.22 ¤ 94.44 ¤ 93.51 ¤ 94.44 4531000 ¤ 92.87 ¤ 1.17 0.01254
MCD 10/11/17 ¤ 94.69 ¤ 94.80 ¤ 94.33 ¤ 94.74 4132600 ¤ 93.16 ¤ 0.29 0.00317
MCD 10/14/17 ¤ 94.41 ¤ 94.88 ¤ 94.18 ¤ 94.72 3429700 ¤ 93.15 -¤ 0.01 -2.1E-4
MCD 10/15/17 ¤ 93.99 ¤ 94.20 ¤ 93.45 ¤ 93.80 5878900 ¤ 92.24 -¤ 0.92 -0.00971
MCD 10/16/17 ¤ 94.30 ¤ 95.24 ¤ 94.14 ¤ 95.22 4708700 ¤ 93.64 ¤ 1.42 0.01513
MCD 10/17/17 ¤ 95.19 ¤ 95.52 ¤ 94.65 ¤ 95.47 3860500 ¤ 93.88 ¤ 0.25 0.00262
MCD 10/18/17 ¤ 95.70 ¤ 95.70 ¤ 94.52 ¤ 95.20 7286100 ¤ 93.62 -¤ 0.26 -0.00282
MCD 10/21/17 ¤ 93.70 ¤ 94.85 ¤ 93.24 ¤ 94.59 9137700 ¤ 93.02 -¤ 0.60 -0.0064
MCD 10/22/17 ¤ 94.68 ¤ 95.49 ¤ 94.21 ¤ 95.12 5144000 ¤ 93.54 ¤ 0.53 0.0056
MCD 10/23/17 ¤ 95.08 ¤ 95.20 ¤ 93.93 ¤ 94.21 4581200 ¤ 92.64 -¤ 0.91 -0.00956
MCD 10/24/17 ¤ 94.41 ¤ 94.81 ¤ 94.24 ¤ 94.68 3640900 ¤ 93.11 ¤ 0.47 0.00498
MCD 10/25/17 ¤ 94.78 ¤ 94.95 ¤ 94.36 ¤ 94.78 3055900 ¤ 93.20 ¤ 0.09 0.00105
MCD 10/28/17 ¤ 94.69 ¤ 95.72 ¤ 94.68 ¤ 95.37 3836400 ¤ 93.78 ¤ 0.59 0.00622
MCD 10/29/17 ¤ 95.62 ¤ 96.10 ¤ 95.30 ¤ 96.05 3975100 ¤ 94.45 ¤ 0.67 0.00713
MCD 10/30/17 ¤ 96.17 ¤ 96.45 ¤ 95.73 ¤ 96.03 3404300 ¤ 94.43 -¤ 0.01 -2.0E-4
MCD 10/31/17 ¤ 96.20 ¤ 96.70 ¤ 96.11 ¤ 96.52 4271300 ¤ 94.92 ¤ 0.48 0.0051
MCD 11/1/17 ¤ 96.52 ¤ 97.50 ¤ 96.52 ¤ 97.24 5127300 ¤ 95.62 ¤ 0.71 0.00745
MCD 11/4/17 ¤ 97.26 ¤ 97.50 ¤ 96.83 ¤ 97.31 5023900 ¤ 95.69 ¤ 0.07 7.1E-4
MCD 11/5/17 ¤ 97.38 ¤ 97.75 ¤ 97.02 ¤ 97.41 4338200 ¤ 95.79 ¤ 0.09 0.00102
MCD 11/6/17 ¤ 97.66 ¤ 98.19 ¤ 97.47 ¤ 97.90 4365900 ¤ 96.27 ¤ 0.49 0.00503
MCD 11/7/17 ¤ 97.96 ¤ 98.09 ¤ 96.78 ¤ 97.20 4921000 ¤ 95.58 -¤ 0.70 -0.00715
MCD 11/8/17 ¤ 97.17 ¤ 97.30 ¤ 96.32 ¤ 97.01 5052400 ¤ 95.40 -¤ 0.18 -0.00195
MCD 11/11/17 ¤ 96.83 ¤ 97.49 ¤ 96.80 ¤ 97.09 2573800 ¤ 95.48 ¤ 0.07 8.2E-4
MCD 11/12/17 ¤ 97.07 ¤ 97.76 ¤ 96.85 ¤ 97.66 3845000 ¤ 96.04 ¤ 0.56 0.00587
MCD 11/13/17 ¤ 97.47 ¤ 98.12 ¤ 97.31 ¤ 98.11 4164800 ¤ 96.48 ¤ 0.45 0.0046
MCD 11/14/17 ¤ 98.18 ¤ 98.70 ¤ 97.18 ¤ 97.56 6594200 ¤ 95.94 -¤ 0.54 -0.0056
MCD 11/15/17 ¤ 97.45 ¤ 97.71 ¤ 96.40 ¤ 96.92 7096800 ¤ 95.31 -¤ 0.64 -0.00656
MCD 11/18/17 ¤ 96.90 ¤ 97.79 ¤ 96.90 ¤ 97.65 4966700 ¤ 96.03 ¤ 0.73 0.00753
MCD 11/19/17 ¤ 97.52 ¤ 98.29 ¤ 97.36 ¤ 97.98 3836600 ¤ 96.35 ¤ 0.32 0.00337
MCD 11/20/17 ¤ 97.57 ¤ 98.05 ¤ 97.18 ¤ 97.54 3815100 ¤ 95.92 -¤ 0.43 -0.00449
MCD 11/21/17 ¤ 97.80 ¤ 98.09 ¤ 97.59 ¤ 97.70 12884800 ¤ 96.08 ¤ 0.15 0.00164
MCD 11/22/17 ¤ 97.84 ¤ 98.51 ¤ 97.37 ¤ 98.27 16495500 ¤ 96.64 ¤ 0.56 0.00583
MCD 11/25/17 ¤ 98.75 ¤ 99.27 ¤ 98.65 ¤ 98.92 20420800 ¤ 97.28 ¤ 0.65 0.00661
MCD 11/26/17 ¤ 98.80 ¤ 99.09 ¤ 98.15 ¤ 98.20 5517400 ¤ 96.57 -¤ 0.71 -0.00727
MCD 11/27/17 ¤ 97.62 ¤ 97.66 ¤ 96.95 ¤ 97.06 3501500 ¤ 96.24 -¤ 1.14 -0.0116
MCD 11/29/17 ¤ 97.25 ¤ 97.60 ¤ 97.08 ¤ 97.37 2920300 ¤ 96.55 ¤ 0.31 0.00319
MCD 12/2/17 ¤ 97.29 ¤ 97.29 ¤ 96.33 ¤ 96.51 4810000 ¤ 95.69 -¤ 0.85 -0.00883
MCD 12/3/17 ¤ 96.75 ¤ 96.75 ¤ 96.07 ¤ 96.38 4851900 ¤ 95.57 -¤ 0.13 -0.00134
MCD 12/4/17 ¤ 95.66 ¤ 96.13 ¤ 95.36 ¤ 95.71 4951300 ¤ 94.90 -¤ 0.67 -0.00695
MCD 12/5/17 ¤ 95.37 ¤ 95.82 ¤ 95.20 ¤ 95.43 5076500 ¤ 94.62 -¤ 0.27 -0.00292
MCD 12/6/17 ¤ 95.94 ¤ 96.95 ¤ 95.90 ¤ 96.80 5811200 ¤ 95.98 ¤ 1.36 0.01435
MCD 12/9/17 ¤ 96.13 ¤ 96.50 ¤ 95.45 ¤ 95.72 5056100 ¤ 94.91 -¤ 1.08 -0.01115
MCD 12/10/17 ¤ 95.69 ¤ 95.70 ¤ 95.07 ¤ 95.43 4190600 ¤ 94.62 -¤ 0.28 -0.00302
MCD 12/11/17 ¤ 95.51 ¤ 95.72 ¤ 95.17 ¤ 95.26 5194500 ¤ 94.46 -¤ 0.17 -0.00178
MCD 12/12/17 ¤ 95.40 ¤ 95.68 ¤ 94.04 ¤ 94.10 5719900 ¤ 93.31 -¤ 1.16 -0.01217
MCD 12/13/17 ¤ 94.19 ¤ 94.62 ¤ 94.05 ¤ 94.44 3277500 ¤ 93.64 ¤ 0.34 0.00361
MCD 12/16/17 ¤ 94.97 ¤ 95.78 ¤ 94.90 ¤ 95.45 4868100 ¤ 94.64 ¤ 1.01 0.01069
MCD 12/17/17 ¤ 95.44 ¤ 95.58 ¤ 94.27 ¤ 94.38 4460300 ¤ 93.58 -¤ 1.07 -0.01121
MCD 12/18/17 ¤ 94.66 ¤ 95.95 ¤ 94.57 ¤ 95.93 5526800 ¤ 95.12 ¤ 1.55 0.01642
MCD 12/19/17 ¤ 95.88 ¤ 96.30 ¤ 94.93 ¤ 95.14 5476500 ¤ 94.34 -¤ 0.79 -0.00823
MCD 12/20/17 ¤ 95.46 ¤ 96.51 ¤ 95.34 ¤ 96.51 8039500 ¤ 95.69 ¤ 1.37 0.01439
MCD 12/23/17 ¤ 96.72 ¤ 96.95 ¤ 96.05 ¤ 96.30 3296300 ¤ 95.49 -¤ 0.21 -0.00217
MCD 12/24/17 ¤ 96.14 ¤ 96.75 ¤ 96.14 ¤ 96.54 1155900 ¤ 95.72 ¤ 0.24 0.00249
MCD 12/26/17 ¤ 96.77 ¤ 96.91 ¤ 96.63 ¤ 96.84 1978300 ¤ 96.02 ¤ 0.29 0.0031
MCD 12/27/17 ¤ 96.87 ¤ 97.28 ¤ 96.80 ¤ 96.91 1987100 ¤ 96.09 ¤ 0.06 7.2E-4
MCD 12/30/17 ¤ 96.88 ¤ 97.15 ¤ 96.79 ¤ 97.01 2293000 ¤ 96.19 ¤ 0.10 0.00103
MCD 12/31/17 ¤ 96.95 ¤ 97.08 ¤ 96.63 ¤ 97.03 2560900 ¤ 96.21 ¤ 0.01 2.0E-4
MCD 1/2/18 ¤ 96.81 ¤ 97.03 ¤ 96.26 ¤ 96.41 2925800 ¤ 95.60 -¤ 0.62 -0.00638
MCD 1/3/18 ¤ 96.90 ¤ 97.03 ¤ 96.50 ¤ 96.54 2965300 ¤ 95.72 ¤ 0.13 0.00134
MCD 1/6/18 ¤ 96.62 ¤ 96.62 ¤ 95.52 ¤ 95.85 5022700 ¤ 95.04 -¤ 0.69 -0.00714
MCD 1/7/18 ¤ 96.38 ¤ 97.08 ¤ 96.13 ¤ 96.38 4881800 ¤ 95.57 ¤ 0.53 0.00552
MCD 1/8/18 ¤ 95.55 ¤ 95.71 ¤ 95.00 ¤ 95.41 7669800 ¤ 94.60 -¤ 0.96 -0.01006
MCD 1/9/18 ¤ 96.24 ¤ 96.35 ¤ 95.25 ¤ 95.46 7709000 ¤ 94.65 ¤ 0.04 5.2E-4
MCD 1/10/18 ¤ 95.83 ¤ 96.22 ¤ 95.64 ¤ 95.80 5512200 ¤ 94.99 ¤ 0.34 0.00356
MCD 1/13/18 ¤ 95.83 ¤ 95.83 ¤ 94.59 ¤ 94.83 5753200 ¤ 94.03 -¤ 0.96 -0.01012
MCD 1/14/18 ¤ 94.81 ¤ 95.40 ¤ 94.80 ¤ 95.22 3842200 ¤ 94.42 ¤ 0.39 0.00411
MCD 1/15/18 ¤ 95.49 ¤ 95.67 ¤ 95.15 ¤ 95.46 3560600 ¤ 94.65 ¤ 0.23 0.00252
MCD 1/16/18 ¤ 95.40 ¤ 96.30 ¤ 95.19 ¤ 96.06 5058000 ¤ 95.25 ¤ 0.60 0.00628
MCD 1/17/18 ¤ 96.02 ¤ 96.13 ¤ 94.77 ¤ 94.93 5975300 ¤ 94.13 -¤ 1.13 -0.01176
MCD 1/21/18 ¤ 95.36 ¤ 95.96 ¤ 95.01 ¤ 95.08 6462700 ¤ 94.28 ¤ 0.14 0.00158
MCD 1/22/18 ¤ 95.07 ¤ 95.32 ¤ 94.69 ¤ 94.88 4976400 ¤ 94.08 -¤ 0.20 -0.0021
MCD 1/23/18 ¤ 94.55 ¤ 95.95 ¤ 94.50 ¤ 95.32 7146000 ¤ 94.51 ¤ 0.43 0.00463
MCD 1/24/18 ¤ 94.73 ¤ 95.96 ¤ 94.39 ¤ 94.43 6944800 ¤ 93.63 -¤ 0.88 -0.00933
MCD 1/27/18 ¤ 94.29 ¤ 94.68 ¤ 93.92 ¤ 94.07 6607600 ¤ 93.28 -¤ 0.36 -0.00381
MCD 1/28/18 ¤ 94.33 ¤ 94.64 ¤ 94.10 ¤ 94.18 3682800 ¤ 93.38 ¤ 0.11 0.00116
MCD 1/29/18 ¤ 93.96 ¤ 94.30 ¤ 92.87 ¤ 93.15 8013500 ¤ 92.36 -¤ 1.03 -0.01093
MCD 1/30/18 ¤ 93.39 ¤ 94.00 ¤ 92.93 ¤ 93.80 4987400 ¤ 93.01 ¤ 0.64 0.00697
MCD 1/31/18 ¤ 93.05 ¤ 94.55 ¤ 92.95 ¤ 94.17 5972500 ¤ 93.37 ¤ 0.37 0.00394
MCD 2/3/18 ¤ 94.54 ¤ 94.74 ¤ 92.91 ¤ 93.02 6904700 ¤ 92.23 -¤ 1.15 -0.01221
MCD 2/4/18 ¤ 92.86 ¤ 93.47 ¤ 92.59 ¤ 93.09 6300400 ¤ 92.30 ¤ 0.07 7.5E-4
MCD 2/5/18 ¤ 92.80 ¤ 93.84 ¤ 92.22 ¤ 93.58 4958900 ¤ 92.79 ¤ 0.48 0.00526
MCD 2/6/18 ¤ 93.87 ¤ 95.19 ¤ 93.69 ¤ 94.94 5356900 ¤ 94.14 ¤ 1.36 0.01453
MCD 2/7/18 ¤ 95.09 ¤ 95.95 ¤ 94.62 ¤ 95.92 6591200 ¤ 95.11 ¤ 0.98 0.01032
MCD 2/10/18 ¤ 95.75 ¤ 95.93 ¤ 94.52 ¤ 94.86 6968200 ¤ 94.06 -¤ 1.06 -0.01105
MCD 2/11/18 ¤ 95.06 ¤ 95.84 ¤ 94.83 ¤ 95.34 5343500 ¤ 94.53 ¤ 0.48 0.00506
MCD 2/12/18 ¤ 95.44 ¤ 95.67 ¤ 94.79 ¤ 94.89 4268900 ¤ 94.09 -¤ 0.45 -0.00471
MCD 2/13/18 ¤ 94.69 ¤ 95.58 ¤ 94.50 ¤ 95.46 3617900 ¤ 94.65 ¤ 0.56 0.006
MCD 2/14/18 ¤ 95.30 ¤ 95.97 ¤ 95.11 ¤ 95.78 3532900 ¤ 94.97 ¤ 0.32 0.00335
MCD 2/18/18 ¤ 96.03 ¤ 96.57 ¤ 95.54 ¤ 96.02 5454200 ¤ 95.21 ¤ 0.23 0.0025
MCD 2/19/18 ¤ 95.78 ¤ 96.66 ¤ 95.46 ¤ 95.55 4505500 ¤ 94.74 -¤ 0.46 -0.00489
MCD 2/20/18 ¤ 95.66 ¤ 96.11 ¤ 95.49 ¤ 95.75 2975000 ¤ 94.94 ¤ 0.20 0.00209
MCD 2/21/18 ¤ 96.04 ¤ 97.00 ¤ 96.04 ¤ 96.45 5284300 ¤ 95.64 ¤ 0.70 0.00731
MCD 2/24/18 ¤ 96.43 ¤ 96.94 ¤ 96.24 ¤ 96.50 4472200 ¤ 95.68 ¤ 0.04 5.1E-4
MCD 2/25/18 ¤ 96.46 ¤ 96.72 ¤ 95.89 ¤ 96.62 4233600 ¤ 95.80 ¤ 0.12 0.00124
MCD 2/26/18 ¤ 96.63 ¤ 96.74 ¤ 95.71 ¤ 95.89 4265900 ¤ 95.08 -¤ 0.73 -0.00755
MCD 2/27/18 ¤ 95.24 ¤ 95.41 ¤ 94.65 ¤ 95.08 4179600 ¤ 95.08 -¤ 0.81 -0.00844
MCD 2/28/18 ¤ 95.11 ¤ 95.46 ¤ 94.86 ¤ 95.15 5104700 ¤ 95.15 ¤ 0.07 7.3E-4
MCD 3/3/18 ¤ 94.24 ¤ 94.80 ¤ 94.00 ¤ 94.32 5149300 ¤ 94.32 -¤ 0.83 -0.00872
MCD 3/4/18 ¤ 95.25 ¤ 95.27 ¤ 94.86 ¤ 94.98 4655200 ¤ 94.98 ¤ 0.66 0.00699
MCD 3/5/18 ¤ 95.34 ¤ 95.61 ¤ 94.94 ¤ 95.02 3913300 ¤ 95.02 ¤ 0.03 4.2E-4
MCD 3/6/18 ¤ 95.06 ¤ 95.67 ¤ 94.75 ¤ 95.58 4362900 ¤ 95.58 ¤ 0.56 0.00589
MCD 3/7/18 ¤ 95.74 ¤ 95.79 ¤ 94.97 ¤ 95.50 3724000 ¤ 95.50 -¤ 0.07 -8.3E-4
MCD 3/10/18 ¤ 95.26 ¤ 95.68 ¤ 94.97 ¤ 95.20 4388900 ¤ 95.20 -¤ 0.29 -0.00314
MCD 3/11/18 ¤ 95.94 ¤ 98.92 ¤ 95.71 ¤ 98.78 16354400 ¤ 98.78 ¤ 3.58 0.0376
NFLX 1/3/16 ¤ 70.28 ¤ 72.72 ¤ 70.13 ¤ 72.24 4173400 ¤ 72.24 ¤ 2.94 0.04257
NFLX 1/4/16 ¤ 72.35 ¤ 80.97 ¤ 71.81 ¤ 80.45 14355700 ¤ 80.45 ¤ 8.21 0.11364
NFLX 1/5/16 ¤ 79.42 ¤ 81.86 ¤ 77.28 ¤ 79.30 12364700 ¤ 79.30 -¤ 1.15 -0.01429
NFLX 1/6/16 ¤ 79.12 ¤ 87.30 ¤ 78.70 ¤ 86.29 17944400 ¤ 86.29 ¤ 6.99 0.08814
NFLX 1/9/16 ¤ 89.61 ¤ 99.65 ¤ 87.14 ¤ 98.18 30581900 ¤ 98.18 ¤ 11.89 0.13779
NFLX 1/10/16 ¤ 99.80 ¤ 99.84 ¤ 92.50 ¤ 95.83 20905000 ¤ 95.83 -¤ 2.35 -0.02393
NFLX 1/11/16 ¤ 94.99 ¤ 95.60 ¤ 91.45 ¤ 92.15 12449800 ¤ 92.15 -¤ 3.67 -0.0384
NFLX 1/12/16 ¤ 92.48 ¤ 93.37 ¤ 89.20 ¤ 92.15 8749000 ¤ 92.15 ¤ 0.00 0.0
NFLX 1/13/16 ¤ 91.47 ¤ 96.55 ¤ 90.20 ¤ 94.38 12691300 ¤ 94.38 ¤ 2.22 0.02419
NFLX 1/17/16 ¤ 96.00 ¤ 97.85 ¤ 94.33 ¤ 94.72 8404600 ¤ 94.72 ¤ 0.34 0.0036
NFLX 1/18/16 ¤ 93.18 ¤ 98.92 ¤ 92.25 ¤ 98.54 9441600 ¤ 98.54 ¤ 3.82 0.04032
NFLX 1/19/16 ¤ 99.66 ¤ 104.60 ¤ 99.66 ¤ 103.46 11255700 ¤ 103.46 ¤ 4.91 0.04992
NFLX 1/20/16 ¤ 102.60 ¤ 104.77 ¤ 99.69 ¤ 100.24 7694400 ¤ 100.24 -¤ 3.22 -0.03112
NFLX 1/23/16 ¤ 98.71 ¤ 99.62 ¤ 93.60 ¤ 93.96 8726700 ¤ 93.96 -¤ 6.28 -0.06264
NFLX 1/24/16 ¤ 92.10 ¤ 94.69 ¤ 91.48 ¤ 92.67 5989900 ¤ 92.67 -¤ 1.28 -0.01372
NFLX 1/25/16 ¤ 92.70 ¤ 95.50 ¤ 91.65 ¤ 95.04 11136200 ¤ 95.04 ¤ 2.37 0.02557
NFLX 1/26/16 ¤ 113.90 ¤ 119.37 ¤ 112.06 ¤ 116.01 22706300 ¤ 116.01 ¤ 20.97 0.22064
NFLX 1/27/16 ¤ 115.80 ¤ 123.99 ¤ 114.28 ¤ 123.79 14604100 ¤ 123.79 ¤ 7.78 0.06706
NFLX 1/30/16 ¤ 124.76 ¤ 129.48 ¤ 123.22 ¤ 125.43 15118000 ¤ 125.43 ¤ 1.64 0.01324
NFLX 1/31/16 ¤ 124.99 ¤ 125.49 ¤ 117.75 ¤ 120.20 12039100 ¤ 120.20 -¤ 5.23 -0.04169
NFLX 2/1/16 ¤ 121.41 ¤ 123.75 ¤ 118.25 ¤ 122.97 7472400 ¤ 122.97 ¤ 2.77 0.02304
NFLX 2/2/16 ¤ 123.50 ¤ 125.75 ¤ 122.25 ¤ 124.00 5875200 ¤ 124.00 ¤ 1.03 0.00837
NFLX 2/3/16 ¤ 125.00 ¤ 127.49 ¤ 123.34 ¤ 126.43 6684000 ¤ 126.43 ¤ 2.43 0.01959
NFLX 2/6/16 ¤ 123.22 ¤ 130.60 ¤ 121.85 ¤ 129.25 11659600 ¤ 129.25 ¤ 2.81 0.0223
NFLX 2/7/16 ¤ 128.73 ¤ 133.43 ¤ 126.81 ¤ 127.88 11633600 ¤ 127.88 -¤ 1.37 -0.01059
NFLX 2/8/16 ¤ 125.87 ¤ 127.39 ¤ 123.43 ¤ 124.00 7287500 ¤ 124.00 -¤ 3.88 -0.03034
NFLX 2/9/16 ¤ 124.41 ¤ 126.98 ¤ 122.15 ¤ 124.84 5787800 ¤ 124.84 ¤ 0.84 0.00677
NFLX 2/10/16 ¤ 124.05 ¤ 126.25 ¤ 122.87 ¤ 123.93 4843000 ¤ 123.93 -¤ 0.90 -0.00728
NFLX 2/13/16 ¤ 124.97 ¤ 124.98 ¤ 118.13 ¤ 118.30 7507200 ¤ 118.30 -¤ 5.63 -0.04542
NFLX 2/14/16 ¤ 118.99 ¤ 124.25 ¤ 118.55 ¤ 123.07 7486800 ¤ 123.07 ¤ 4.77 0.04032
NFLX 2/15/16 ¤ 123.63 ¤ 125.32 ¤ 121.09 ¤ 122.06 5303800 ¤ 122.06 -¤ 1.00 -0.0082
NFLX 2/16/16 ¤ 122.21 ¤ 124.13 ¤ 120.00 ¤ 121.91 5796500 ¤ 121.91 -¤ 0.15 -0.00122
NFLX 2/17/16 ¤ 122.13 ¤ 122.87 ¤ 120.05 ¤ 121.85 3704900 ¤ 121.85 -¤ 0.06 -4.9E-4
NFLX 2/21/16 ¤ 123.85 ¤ 126.15 ¤ 116.68 ¤ 117.40 11498700 ¤ 117.40 -¤ 4.44 -0.03652
NFLX 2/22/16 ¤ 114.91 ¤ 115.00 ¤ 108.54 ¤ 112.40 13313100 ¤ 112.40 -¤ 5.00 -0.04258
NFLX 2/23/16 ¤ 111.55 ¤ 114.15 ¤ 111.16 ¤ 112.99 5680300 ¤ 112.99 ¤ 0.58 0.00524
NFLX 2/24/16 ¤ 112.88 ¤ 113.95 ¤ 111.30 ¤ 111.67 3869900 ¤ 111.67 -¤ 1.31 -0.01168
NFLX 2/27/16 ¤ 108.05 ¤ 110.39 ¤ 106.64 ¤ 109.41 6439700 ¤ 109.41 -¤ 2.26 -0.02023
NFLX 2/28/16 ¤ 108.41 ¤ 114.87 ¤ 108.10 ¤ 113.32 6028100 ¤ 113.32 ¤ 3.91 0.03573
NFLX 2/29/16 ¤ 113.08 ¤ 113.89 ¤ 109.76 ¤ 110.73 5367000 ¤ 110.73 -¤ 2.58 -0.02285
NFLX 3/1/16 ¤ 109.10 ¤ 113.67 ¤ 108.52 ¤ 112.75 5268000 ¤ 112.75 ¤ 2.02 0.01824
NFLX 3/2/16 ¤ 112.49 ¤ 117.84 ¤ 111.60 ¤ 115.10 5807600 ¤ 115.10 ¤ 2.34 0.02084
NFLX 3/5/16 ¤ 114.70 ¤ 116.52 ¤ 110.71 ¤ 110.81 3943600 ¤ 110.81 -¤ 4.28 -0.03727
NFLX 3/6/16 ¤ 109.49 ¤ 109.58 ¤ 106.00 ¤ 107.13 4603100 ¤ 107.13 -¤ 3.68 -0.0332
NFLX 3/7/16 ¤ 111.44 ¤ 111.44 ¤ 102.53 ¤ 105.19 10971000 ¤ 105.19 -¤ 1.94 -0.0181
NFLX 3/8/16 ¤ 105.95 ¤ 108.44 ¤ 104.00 ¤ 108.07 6536100 ¤ 108.07 ¤ 2.88 0.02737
NFLX 3/9/16 ¤ 107.00 ¤ 110.26 ¤ 105.65 ¤ 109.13 5309600 ¤ 109.13 ¤ 1.06 0.0098
NFLX 3/12/16 ¤ 107.75 ¤ 110.75 ¤ 105.55 ¤ 106.20 4937100 ¤ 106.20 -¤ 2.92 -0.02684
NFLX 3/13/16 ¤ 107.88 ¤ 109.30 ¤ 105.15 ¤ 106.35 4391400 ¤ 106.35 ¤ 0.14 0.00141
NFLX 3/14/16 ¤ 105.82 ¤ 105.95 ¤ 102.90 ¤ 105.25 5172600 ¤ 105.25 -¤ 1.09 -0.01034
NFLX 3/15/16 ¤ 105.35 ¤ 110.65 ¤ 105.00 ¤ 110.17 5840000 ¤ 110.17 ¤ 4.92 0.04674
NFLX 3/16/16 ¤ 110.26 ¤ 111.71 ¤ 107.56 ¤ 109.96 5314100 ¤ 109.96 -¤ 0.21 -0.0019
NFLX 3/19/16 ¤ 109.51 ¤ 115.00 ¤ 108.81 ¤ 114.33 5299300 ¤ 114.33 ¤ 4.37 0.03974
NFLX 3/20/16 ¤ 113.91 ¤ 116.75 ¤ 113.11 ¤ 115.02 4501100 ¤ 115.02 ¤ 0.68 0.00603
NFLX 3/21/16 ¤ 116.00 ¤ 120.89 ¤ 115.62 ¤ 120.10 6760200 ¤ 120.10 ¤ 5.08 0.04416
NFLX 3/22/16 ¤ 120.03 ¤ 123.48 ¤ 117.87 ¤ 118.73 6107800 ¤ 118.73 -¤ 1.36 -0.0114
NFLX 3/23/16 ¤ 119.44 ¤ 121.18 ¤ 117.31 ¤ 120.19 5390600 ¤ 120.19 ¤ 1.45 0.01229
NFLX 3/26/16 ¤ 121.59 ¤ 122.19 ¤ 119.15 ¤ 121.99 4632600 ¤ 121.99 ¤ 1.80 0.01497
NFLX 3/27/16 ¤ 122.14 ¤ 123.47 ¤ 120.54 ¤ 120.67 3483200 ¤ 120.67 -¤ 1.31 -0.01082
NFLX 3/28/16 ¤ 120.25 ¤ 121.00 ¤ 118.34 ¤ 118.81 3267800 ¤ 118.81 -¤ 1.86 -0.01541
NFLX 3/29/16 ¤ 117.93 ¤ 118.59 ¤ 113.00 ¤ 115.05 4661800 ¤ 115.05 -¤ 3.76 -0.03164
NFLX 3/30/16 ¤ 115.51 ¤ 117.29 ¤ 114.18 ¤ 115.04 4181500 ¤ 115.04 ¤ 0.00 -8.0E-5
NFLX 4/2/16 ¤ 114.80 ¤ 114.80 ¤ 112.10 ¤ 113.97 3806500 ¤ 113.97 -¤ 1.07 -0.0093
NFLX 4/3/16 ¤ 110.82 ¤ 114.25 ¤ 109.75 ¤ 112.96 6572100 ¤ 112.96 -¤ 1.01 -0.00886
NFLX 4/4/16 ¤ 111.63 ¤ 112.55 ¤ 109.90 ¤ 110.26 2966600 ¤ 110.26 -¤ 2.69 -0.0239
NFLX 4/5/16 ¤ 109.94 ¤ 111.61 ¤ 109.32 ¤ 110.50 3251900 ¤ 110.50 ¤ 0.23 0.00217
NFLX 4/9/16 ¤ 108.76 ¤ 109.68 ¤ 106.63 ¤ 106.68 3233900 ¤ 106.68 -¤ 3.81 -0.03457
NFLX 4/10/16 ¤ 107.32 ¤ 107.80 ¤ 101.80 ¤ 101.92 5015000 ¤ 101.92 -¤ 4.76 -0.04461
NFLX 4/11/16 ¤ 103.24 ¤ 103.72 ¤ 98.52 ¤ 99.81 7474400 ¤ 99.81 -¤ 2.11 -0.0207
NFLX 4/12/16 ¤ 101.26 ¤ 104.93 ¤ 99.31 ¤ 104.26 4835000 ¤ 104.26 ¤ 4.45 0.04458
NFLX 4/13/16 ¤ 104.91 ¤ 106.50 ¤ 102.31 ¤ 104.17 3956500 ¤ 104.17 -¤ 0.09 -8.6E-4
NFLX 4/16/16 ¤ 104.61 ¤ 105.00 ¤ 100.40 ¤ 101.15 3818200 ¤ 101.15 -¤ 3.02 -0.02899
NFLX 4/17/16 ¤ 101.70 ¤ 107.66 ¤ 101.69 ¤ 107.02 4444400 ¤ 107.02 ¤ 5.86 0.05803
NFLX 4/18/16 ¤ 106.49 ¤ 108.72 ¤ 106.25 ¤ 106.96 3357700 ¤ 106.96 -¤ 0.06 -5.6E-4
NFLX 4/19/16 ¤ 105.07 ¤ 109.71 ¤ 104.28 ¤ 107.09 3585300 ¤ 107.09 ¤ 0.13 0.00121
NFLX 4/20/16 ¤ 107.52 ¤ 108.17 ¤ 105.67 ¤ 106.11 2610800 ¤ 106.11 -¤ 0.98 -0.00915
NFLX 4/23/16 ¤ 104.89 ¤ 105.00 ¤ 101.79 ¤ 101.84 12039200 ¤ 101.84 -¤ 4.27 -0.04024
NFLX 4/24/16 ¤ 86.52 ¤ 90.00 ¤ 86.30 ¤ 87.68 16770500 ¤ 87.68 -¤ 14.16 -0.13904
NFLX 4/25/16 ¤ 88.59 ¤ 88.59 ¤ 81.56 ¤ 86.35 11918400 ¤ 86.35 -¤ 1.33 -0.01516
NFLX 4/26/16 ¤ 85.60 ¤ 87.84 ¤ 83.81 ¤ 85.07 7992700 ¤ 85.07 -¤ 1.28 -0.01482
NFLX 4/27/16 ¤ 85.71 ¤ 85.89 ¤ 83.00 ¤ 83.74 5147300 ¤ 83.74 -¤ 1.33 -0.01563
NFLX 4/30/16 ¤ 82.62 ¤ 82.87 ¤ 79.76 ¤ 80.14 7525600 ¤ 80.14 -¤ 3.59 -0.04299
NFLX 5/1/16 ¤ 80.29 ¤ 82.69 ¤ 79.00 ¤ 81.36 4711900 ¤ 81.36 ¤ 1.22 0.01522
NFLX 5/2/16 ¤ 80.74 ¤ 82.98 ¤ 80.16 ¤ 82.23 3912000 ¤ 82.23 ¤ 0.87 0.01069
NFLX 5/3/16 ¤ 81.81 ¤ 82.18 ¤ 75.52 ¤ 75.97 7573700 ¤ 75.97 -¤ 6.26 -0.07612
NFLX 5/4/16 ¤ 75.79 ¤ 76.40 ¤ 72.11 ¤ 73.14 9095200 ¤ 73.14 -¤ 2.83 -0.03725
NFLX 5/7/16 ¤ 72.50 ¤ 75.62 ¤ 72.33 ¤ 73.45 4100000 ¤ 73.45 ¤ 0.31 0.00423
NFLX 5/8/16 ¤ 73.07 ¤ 73.31 ¤ 70.58 ¤ 72.79 3886200 ¤ 72.79 -¤ 0.65 -0.00898
NFLX 5/9/16 ¤ 72.13 ¤ 74.93 ¤ 71.34 ¤ 74.35 3731200 ¤ 74.35 ¤ 1.55 0.02143
NFLX 5/10/16 ¤ 74.85 ¤ 74.98 ¤ 72.10 ¤ 72.42 3774900 ¤ 72.42 -¤ 1.92 -0.02595
NFLX 5/11/16 ¤ 72.89 ¤ 78.39 ¤ 72.49 ¤ 77.38 8891400 ¤ 77.38 ¤ 4.95 0.06848
NFLX 5/14/16 ¤ 77.13 ¤ 78.65 ¤ 75.61 ¤ 76.96 5407100 ¤ 76.96 -¤ 0.42 -0.00542
NFLX 5/15/16 ¤ 77.78 ¤ 79.30 ¤ 77.10 ¤ 77.48 4474200 ¤ 77.48 ¤ 0.52 0.00675
NFLX 5/16/16 ¤ 77.57 ¤ 78.44 ¤ 73.65 ¤ 74.20 5242800 ¤ 74.20 -¤ 3.28 -0.04233
NFLX 5/17/16 ¤ 74.25 ¤ 74.41 ¤ 71.90 ¤ 71.97 3396900 ¤ 71.97 -¤ 2.23 -0.03005
NFLX 5/18/16 ¤ 72.30 ¤ 72.75 ¤ 65.36 ¤ 69.96 4202200 ¤ 69.96 -¤ 2.01 -0.02792
NFLX 5/21/16 ¤ 69.85 ¤ 72.19 ¤ 67.55 ¤ 71.74 3591900 ¤ 71.74 ¤ 1.78 0.02544
NFLX 5/22/16 ¤ 71.80 ¤ 72.40 ¤ 67.25 ¤ 67.71 5716400 ¤ 67.71 -¤ 4.03 -0.05617
NFLX 5/23/16 ¤ 67.47 ¤ 72.15 ¤ 67.17 ¤ 71.91 6300000 ¤ 71.91 ¤ 4.20 0.06202
NFLX 5/24/16 ¤ 71.52 ¤ 71.69 ¤ 69.50 ¤ 70.27 2963200 ¤ 70.27 -¤ 1.64 -0.0228
NFLX 5/25/16 ¤ 70.60 ¤ 73.51 ¤ 69.89 ¤ 70.22 4767300 ¤ 70.22 -¤ 0.04 -7.1E-4
NFLX 5/29/16 ¤ 71.06 ¤ 71.15 ¤ 68.20 ¤ 69.44 4571000 ¤ 69.44 -¤ 0.78 -0.0111
NFLX 5/30/16 ¤ 68.48 ¤ 69.00 ¤ 67.00 ¤ 67.34 4698700 ¤ 67.34 -¤ 2.09 -0.03024
NFLX 5/31/16 ¤ 66.70 ¤ 67.77 ¤ 62.37 ¤ 63.44 7686200 ¤ 63.44 -¤ 3.90 -0.05791
NFLX 6/1/16 ¤ 60.95 ¤ 63.73 ¤ 60.70 ¤ 62.95 5082600 ¤ 62.95 -¤ 0.48 -0.00772
NFLX 6/4/16 ¤ 63.25 ¤ 65.24 ¤ 62.37 ¤ 65.00 5041600 ¤ 65.00 ¤ 2.05 0.03256
NFLX 6/5/16 ¤ 65.01 ¤ 66.33 ¤ 64.25 ¤ 64.83 3435500 ¤ 64.83 -¤ 0.17 -0.00261
NFLX 6/6/16 ¤ 65.66 ¤ 68.37 ¤ 65.15 ¤ 65.88 4382400 ¤ 65.88 ¤ 1.05 0.01619
NFLX 6/7/16 ¤ 66.60 ¤ 66.90 ¤ 64.41 ¤ 64.64 3006500 ¤ 64.64 -¤ 1.23 -0.01882
NFLX 6/8/16 ¤ 64.37 ¤ 66.12 ¤ 63.73 ¤ 65.64 3145300 ¤ 65.64 ¤ 1.00 0.01547
NFLX 6/11/16 ¤ 66.39 ¤ 66.59 ¤ 62.98 ¤ 63.00 3277300 ¤ 63.00 -¤ 2.64 -0.04021
NFLX 6/12/16 ¤ 63.26 ¤ 64.36 ¤ 62.35 ¤ 63.02 2971100 ¤ 63.02 ¤ 0.02 3.1E-4
NFLX 6/13/16 ¤ 62.60 ¤ 64.44 ¤ 62.13 ¤ 62.83 2560700 ¤ 62.83 -¤ 0.19 -0.00301
NFLX 6/14/16 ¤ 62.79 ¤ 63.15 ¤ 61.02 ¤ 62.66 3733900 ¤ 62.66 -¤ 0.17 -0.0027
NFLX 6/15/16 ¤ 63.27 ¤ 65.93 ¤ 62.73 ¤ 65.79 4717500 ¤ 65.79 ¤ 3.13 0.04995
NFLX 6/18/16 ¤ 65.06 ¤ 66.95 ¤ 64.79 ¤ 66.73 3285400 ¤ 66.73 ¤ 0.93 0.01428
NFLX 6/19/16 ¤ 66.90 ¤ 70.48 ¤ 66.55 ¤ 69.83 3958100 ¤ 69.83 ¤ 3.09 0.04645
NFLX 6/20/16 ¤ 69.48 ¤ 69.55 ¤ 67.61 ¤ 68.16 3805500 ¤ 68.16 -¤ 1.67 -0.02391
NFLX 6/21/16 ¤ 68.26 ¤ 68.44 ¤ 65.75 ¤ 65.84 2527200 ¤ 65.84 -¤ 2.31 -0.03403
NFLX 6/22/16 ¤ 66.24 ¤ 68.27 ¤ 65.70 ¤ 67.86 2582100 ¤ 67.86 ¤ 2.02 0.03068
NFLX 6/25/16 ¤ 67.81 ¤ 69.53 ¤ 66.40 ¤ 67.03 4392300 ¤ 67.03 -¤ 0.82 -0.01223
NFLX 6/26/16 ¤ 67.21 ¤ 67.71 ¤ 66.34 ¤ 66.80 2230200 ¤ 66.80 -¤ 0.23 -0.00343
NFLX 6/27/16 ¤ 67.03 ¤ 67.25 ¤ 65.60 ¤ 66.49 2197600 ¤ 66.49 -¤ 0.31 -0.00464
NFLX 6/28/16 ¤ 66.10 ¤ 68.06 ¤ 65.78 ¤ 67.36 2155800 ¤ 67.36 ¤ 0.87 0.01308
NFLX 6/29/16 ¤ 68.30 ¤ 68.76 ¤ 66.83 ¤ 68.49 2855900 ¤ 68.49 ¤ 1.13 0.01677
NFLX 7/2/16 ¤ 68.77 ¤ 68.90 ¤ 67.25 ¤ 67.85 1856100 ¤ 67.85 -¤ 0.64 -0.00934
NFLX 7/3/16 ¤ 68.49 ¤ 72.78 ¤ 67.71 ¤ 72.04 3608800 ¤ 72.04 ¤ 4.19 0.06175
NFLX 7/5/16 ¤ 74.33 ¤ 82.90 ¤ 74.26 ¤ 81.72 14928300 ¤ 81.72 ¤ 9.67 0.13436
NFLX 7/6/16 ¤ 83.74 ¤ 85.40 ¤ 80.22 ¤ 81.89 12180200 ¤ 81.89 ¤ 0.17 0.00208
NFLX 7/9/16 ¤ 82.98 ¤ 84.19 ¤ 80.15 ¤ 82.99 6180400 ¤ 82.99 ¤ 1.09 0.01343
NFLX 7/10/16 ¤ 83.72 ¤ 83.80 ¤ 79.53 ¤ 80.23 5034600 ¤ 80.23 -¤ 2.75 -0.03325
NFLX 7/11/16 ¤ 80.10 ¤ 84.87 ¤ 79.88 ¤ 81.64 6149200 ¤ 81.64 ¤ 1.41 0.01757
NFLX 7/12/16 ¤ 81.52 ¤ 85.50 ¤ 80.50 ¤ 84.97 5921100 ¤ 84.97 ¤ 3.33 0.04078
NFLX 7/13/16 ¤ 85.78 ¤ 86.65 ¤ 83.92 ¤ 84.90 5576000 ¤ 84.90 -¤ 0.06 -8.2E-4
NFLX 7/16/16 ¤ 85.11 ¤ 85.55 ¤ 82.63 ¤ 82.98 2992400 ¤ 82.98 -¤ 1.92 -0.02261
NFLX 7/17/16 ¤ 83.25 ¤ 83.49 ¤ 80.67 ¤ 81.78 3974400 ¤ 81.78 -¤ 1.20 -0.01446
NFLX 7/18/16 ¤ 81.25 ¤ 82.91 ¤ 80.74 ¤ 81.27 3082300 ¤ 81.27 -¤ 0.51 -0.00623
NFLX 7/19/16 ¤ 81.96 ¤ 84.83 ¤ 81.52 ¤ 83.12 4161900 ¤ 83.12 ¤ 1.85 0.02276
NFLX 7/20/16 ¤ 82.66 ¤ 83.52 ¤ 81.50 ¤ 81.82 3481400 ¤ 81.82 -¤ 1.30 -0.01564
NFLX 7/23/16 ¤ 80.73 ¤ 81.22 ¤ 78.50 ¤ 79.94 4423600 ¤ 79.94 -¤ 1.88 -0.02297
NFLX 7/24/16 ¤ 81.07 ¤ 82.47 ¤ 77.81 ¤ 80.39 9242900 ¤ 80.39 ¤ 0.45 0.00562
NFLX 7/25/16 ¤ 64.21 ¤ 66.80 ¤ 59.20 ¤ 60.28 24781500 ¤ 60.28 -¤ 20.11 -0.25015
NFLX 7/26/16 ¤ 59.31 ¤ 59.46 ¤ 56.14 ¤ 57.01 11393800 ¤ 57.01 -¤ 3.27 -0.05424
NFLX 7/27/16 ¤ 57.36 ¤ 59.27 ¤ 57.00 ¤ 58.92 5429900 ¤ 58.92 ¤ 1.91 0.0335
NFLX 7/30/16 ¤ 58.93 ¤ 59.96 ¤ 56.33 ¤ 57.75 4276100 ¤ 57.75 -¤ 1.17 -0.01985
NFLX 7/31/16 ¤ 57.45 ¤ 58.32 ¤ 56.61 ¤ 56.85 2474400 ¤ 56.85 -¤ 0.89 -0.01558
NFLX 8/1/16 ¤ 57.43 ¤ 57.78 ¤ 54.10 ¤ 54.50 4833200 ¤ 54.50 -¤ 2.35 -0.04133
NFLX 8/2/16 ¤ 54.28 ¤ 55.69 ¤ 53.29 ¤ 53.87 3420800 ¤ 53.87 -¤ 0.63 -0.01155
NFLX 8/3/16 ¤ 54.86 ¤ 55.48 ¤ 52.81 ¤ 53.91 5327900 ¤ 53.91 ¤ 0.03 7.4E-4
NFLX 8/6/16 ¤ 54.54 ¤ 57.17 ¤ 54.11 ¤ 56.79 4075400 ¤ 56.79 ¤ 2.88 0.05342
NFLX 8/7/16 ¤ 56.95 ¤ 59.47 ¤ 56.55 ¤ 57.90 4395700 ¤ 57.90 ¤ 1.11 0.01954
NFLX 8/8/16 ¤ 57.57 ¤ 58.89 ¤ 57.17 ¤ 57.80 2599200 ¤ 57.80 -¤ 0.10 -0.00172
NFLX 8/9/16 ¤ 57.59 ¤ 58.45 ¤ 57.25 ¤ 57.91 2356100 ¤ 57.91 ¤ 0.10 0.0019
NFLX 8/10/16 ¤ 57.66 ¤ 60.56 ¤ 56.90 ¤ 59.90 5004600 ¤ 59.90 ¤ 1.99 0.03436
NFLX 8/13/16 ¤ 61.22 ¤ 61.25 ¤ 58.50 ¤ 59.91 4760700 ¤ 59.91 ¤ 0.00 1.6E-4
NFLX 8/14/16 ¤ 60.62 ¤ 63.10 ¤ 59.97 ¤ 61.76 6874200 ¤ 61.76 ¤ 1.85 0.03087
NFLX 8/15/16 ¤ 62.03 ¤ 63.68 ¤ 61.82 ¤ 63.26 4406300 ¤ 63.26 ¤ 1.50 0.02428
NFLX 8/16/16 ¤ 63.46 ¤ 64.59 ¤ 62.80 ¤ 64.31 2518700 ¤ 64.31 ¤ 1.05 0.01659
NFLX 8/17/16 ¤ 64.88 ¤ 65.52 ¤ 63.51 ¤ 63.69 3200800 ¤ 63.69 -¤ 0.62 -0.00964
NFLX 8/20/16 ¤ 63.64 ¤ 65.35 ¤ 62.16 ¤ 64.24 3808400 ¤ 64.24 ¤ 0.54 0.00863
NFLX 8/21/16 ¤ 65.14 ¤ 66.65 ¤ 64.65 ¤ 65.60 3336500 ¤ 65.60 ¤ 1.36 0.02117
NFLX 8/22/16 ¤ 65.12 ¤ 66.40 ¤ 64.80 ¤ 65.40 2575800 ¤ 65.40 -¤ 0.19 -0.00304
NFLX 8/23/16 ¤ 66.02 ¤ 66.44 ¤ 63.58 ¤ 64.05 4654400 ¤ 64.05 -¤ 1.35 -0.02064
NFLX 8/24/16 ¤ 63.09 ¤ 63.80 ¤ 61.85 ¤ 63.16 3737400 ¤ 63.16 -¤ 0.89 -0.01389
NFLX 8/27/16 ¤ 63.32 ¤ 63.97 ¤ 62.26 ¤ 62.39 2578100 ¤ 62.39 -¤ 0.76 -0.01219
NFLX 8/28/16 ¤ 62.24 ¤ 63.59 ¤ 62.17 ¤ 62.95 2265600 ¤ 62.95 ¤ 0.56 0.00897
NFLX 8/29/16 ¤ 63.05 ¤ 63.85 ¤ 62.55 ¤ 63.44 2237200 ¤ 63.44 ¤ 0.48 0.00778
NFLX 8/30/16 ¤ 63.16 ¤ 63.38 ¤ 60.17 ¤ 60.48 2668500 ¤ 60.48 -¤ 2.96 -0.04665
NFLX 8/31/16 ¤ 61.31 ¤ 61.53 ¤ 59.09 ¤ 59.72 4222900 ¤ 59.72 -¤ 0.75 -0.01256
NFLX 9/4/16 ¤ 58.00 ¤ 58.00 ¤ 53.13 ¤ 55.93 12488100 ¤ 55.93 -¤ 3.79 -0.06346
NFLX 9/5/16 ¤ 55.60 ¤ 55.68 ¤ 54.33 ¤ 54.96 5509300 ¤ 54.96 -¤ 0.96 -0.01734
NFLX 9/6/16 ¤ 55.61 ¤ 56.79 ¤ 54.16 ¤ 56.65 5328200 ¤ 56.65 ¤ 1.69 0.03074
NFLX 9/7/16 ¤ 56.68 ¤ 57.80 ¤ 55.85 ¤ 56.66 4231100 ¤ 56.66 ¤ 0.00 1.7E-4
NFLX 9/10/16 ¤ 56.34 ¤ 57.03 ¤ 55.61 ¤ 55.92 3556100 ¤ 55.92 -¤ 0.73 -0.01306
NFLX 9/11/16 ¤ 55.90 ¤ 57.37 ¤ 55.10 ¤ 57.16 4720000 ¤ 57.16 ¤ 1.23 0.02217
NFLX 9/12/16 ¤ 57.50 ¤ 58.53 ¤ 56.56 ¤ 57.21 3156700 ¤ 57.21 ¤ 0.05 8.7E-4
NFLX 9/13/16 ¤ 56.87 ¤ 58.18 ¤ 56.09 ¤ 58.00 3498700 ¤ 58.00 ¤ 0.78 0.0138
NFLX 9/14/16 ¤ 58.50 ¤ 61.42 ¤ 58.30 ¤ 60.52 4723900 ¤ 60.52 ¤ 2.52 0.04344
NFLX 9/17/16 ¤ 58.98 ¤ 59.00 ¤ 56.77 ¤ 57.02 5182700 ¤ 57.02 -¤ 3.50 -0.05783
NFLX 9/18/16 ¤ 57.29 ¤ 58.32 ¤ 55.82 ¤ 56.06 4328300 ¤ 56.06 -¤ 0.96 -0.01683
NFLX 9/19/16 ¤ 56.74 ¤ 57.90 ¤ 55.70 ¤ 57.04 5049800 ¤ 57.04 ¤ 0.97 0.01748
NFLX 9/20/16 ¤ 56.42 ¤ 58.79 ¤ 56.40 ¤ 58.74 5316800 ¤ 58.74 ¤ 1.70 0.0298
NFLX 9/21/16 ¤ 59.43 ¤ 59.72 ¤ 57.41 ¤ 57.79 4296400 ¤ 57.79 -¤ 0.95 -0.01617
NFLX 9/24/16 ¤ 56.86 ¤ 57.84 ¤ 56.29 ¤ 56.39 3380200 ¤ 56.39 -¤ 1.40 -0.02422
NFLX 9/25/16 ¤ 56.75 ¤ 56.96 ¤ 53.70 ¤ 53.80 5979800 ¤ 53.80 -¤ 2.59 -0.04593
NFLX 9/26/16 ¤ 53.99 ¤ 55.93 ¤ 53.05 ¤ 55.13 5232200 ¤ 55.13 ¤ 1.33 0.02472
NFLX 9/27/16 ¤ 55.86 ¤ 56.10 ¤ 54.16 ¤ 55.55 3050100 ¤ 55.55 ¤ 0.41 0.00761
NFLX 9/28/16 ¤ 55.04 ¤ 55.81 ¤ 54.22 ¤ 54.44 2276100 ¤ 54.44 -¤ 1.11 -0.01998
NFLX 10/1/16 ¤ 54.60 ¤ 56.60 ¤ 54.34 ¤ 56.05 4395100 ¤ 56.05 ¤ 1.61 0.02957
NFLX 10/2/16 ¤ 56.45 ¤ 57.29 ¤ 55.30 ¤ 56.46 3084200 ¤ 56.46 ¤ 0.41 0.00731
NFLX 10/3/16 ¤ 58.39 ¤ 62.65 ¤ 58.25 ¤ 62.58 10866400 ¤ 62.58 ¤ 6.12 0.10839
NFLX 10/4/16 ¤ 62.65 ¤ 67.27 ¤ 62.61 ¤ 66.67 13088100 ¤ 66.67 ¤ 4.09 0.06535
NFLX 10/5/16 ¤ 67.06 ¤ 68.20 ¤ 65.12 ¤ 66.56 8452900 ¤ 66.56 -¤ 0.10 -0.00164
NFLX 10/8/16 ¤ 71.39 ¤ 74.23 ¤ 70.12 ¤ 73.52 13182900 ¤ 73.52 ¤ 6.95 0.10456
NFLX 10/9/16 ¤ 68.90 ¤ 69.48 ¤ 65.40 ¤ 65.53 11735000 ¤ 65.53 -¤ 7.98 -0.10867
NFLX 10/10/16 ¤ 65.83 ¤ 67.93 ¤ 65.13 ¤ 65.50 5534700 ¤ 65.50 -¤ 0.03 -4.5E-4
NFLX 10/11/16 ¤ 66.90 ¤ 67.10 ¤ 65.23 ¤ 65.98 3144800 ¤ 65.98 ¤ 0.48 0.00732
NFLX 10/12/16 ¤ 65.80 ¤ 66.60 ¤ 63.76 ¤ 64.33 2958600 ¤ 64.33 -¤ 1.65 -0.025
NFLX 10/15/16 ¤ 65.15 ¤ 65.18 ¤ 63.40 ¤ 64.76 2963600 ¤ 64.76 ¤ 0.43 0.00668
NFLX 10/16/16 ¤ 64.90 ¤ 66.21 ¤ 63.76 ¤ 66.05 4186000 ¤ 66.05 ¤ 1.28 0.01991
NFLX 10/17/16 ¤ 66.01 ¤ 68.82 ¤ 65.64 ¤ 68.52 3780600 ¤ 68.52 ¤ 2.47 0.03739
NFLX 10/18/16 ¤ 68.49 ¤ 69.84 ¤ 66.95 ¤ 67.36 3828200 ¤ 67.36 -¤ 1.16 -0.01692
NFLX 10/19/16 ¤ 67.19 ¤ 67.50 ¤ 64.26 ¤ 64.98 3268800 ¤ 64.98 -¤ 2.38 -0.03533
NFLX 10/22/16 ¤ 64.36 ¤ 69.73 ¤ 64.29 ¤ 67.88 6525500 ¤ 67.88 ¤ 2.89 0.04462
NFLX 10/23/16 ¤ 67.30 ¤ 69.15 ¤ 66.06 ¤ 68.22 9071200 ¤ 68.22 ¤ 0.34 0.005
NFLX 10/24/16 ¤ 57.86 ¤ 61.00 ¤ 57.40 ¤ 60.12 14294300 ¤ 60.12 -¤ 8.10 -0.11873
NFLX 10/25/16 ¤ 60.05 ¤ 61.67 ¤ 59.90 ¤ 61.51 4720900 ¤ 61.51 ¤ 1.39 0.02312
NFLX 10/26/16 ¤ 61.55 ¤ 70.24 ¤ 60.49 ¤ 69.58 14776200 ¤ 69.58 ¤ 8.07 0.13119
NFLX 10/31/16 ¤ 66.41 ¤ 84.95 ¤ 65.55 ¤ 79.24 15329800 ¤ 79.24 ¤ 9.66 0.13883
NFLX 11/1/16 ¤ 77.85 ¤ 79.69 ¤ 74.65 ¤ 77.69 8952800 ¤ 77.69 -¤ 1.55 -0.01956
NFLX 11/2/16 ¤ 77.25 ¤ 79.85 ¤ 75.97 ¤ 76.90 4235800 ¤ 76.90 -¤ 0.78 -0.01016
NFLX 11/5/16 ¤ 74.57 ¤ 78.94 ¤ 74.50 ¤ 78.24 4145200 ¤ 78.24 ¤ 1.33 0.01742
NFLX 11/6/16 ¤ 77.06 ¤ 79.95 ¤ 75.71 ¤ 76.37 5586100 ¤ 76.37 -¤ 1.86 -0.0239
NFLX 11/7/16 ¤ 76.43 ¤ 79.25 ¤ 76.43 ¤ 77.68 4442800 ¤ 77.68 ¤ 1.31 0.01715
NFLX 11/8/16 ¤ 78.15 ¤ 80.33 ¤ 75.79 ¤ 75.97 4768800 ¤ 75.97 -¤ 1.71 -0.02201
NFLX 11/9/16 ¤ 76.31 ¤ 78.88 ¤ 76.11 ¤ 77.90 3324700 ¤ 77.90 ¤ 1.93 0.0254
NFLX 11/12/16 ¤ 79.00 ¤ 80.31 ¤ 78.01 ¤ 78.19 2618600 ¤ 78.19 ¤ 0.28 0.00372
NFLX 11/13/16 ¤ 77.84 ¤ 80.94 ¤ 77.34 ¤ 79.61 3881500 ¤ 79.61 ¤ 1.42 0.01816
NFLX 11/14/16 ¤ 80.00 ¤ 81.32 ¤ 78.75 ¤ 79.78 3844400 ¤ 79.78 ¤ 0.17 0.00213
NFLX 11/15/16 ¤ 80.11 ¤ 81.90 ¤ 79.50 ¤ 81.48 2485800 ¤ 81.48 ¤ 1.70 0.0213
NFLX 11/16/16 ¤ 81.28 ¤ 83.10 ¤ 80.32 ¤ 80.90 4594900 ¤ 80.90 -¤ 0.57 -0.00711
NFLX 11/19/16 ¤ 82.01 ¤ 82.99 ¤ 80.15 ¤ 81.36 3323900 ¤ 81.36 ¤ 0.45 0.00568
NFLX 11/20/16 ¤ 81.51 ¤ 83.70 ¤ 81.12 ¤ 82.40 2191500 ¤ 82.40 ¤ 1.04 0.01278
NFLX 11/21/16 ¤ 82.50 ¤ 84.56 ¤ 82.50 ¤ 83.00 1555700 ¤ 83.00 ¤ 0.59 0.00728
NFLX 11/23/16 ¤ 83.41 ¤ 83.75 ¤ 82.18 ¤ 82.95 1199500 ¤ 82.95 -¤ 0.04 -6.0E-4
NFLX 11/26/16 ¤ 82.60 ¤ 82.88 ¤ 80.07 ¤ 82.06 1926300 ¤ 82.06 -¤ 0.89 -0.01072
NFLX 11/27/16 ¤ 82.03 ¤ 83.50 ¤ 81.56 ¤ 83.08 2217800 ¤ 83.08 ¤ 1.02 0.01242
NFLX 11/28/16 ¤ 82.75 ¤ 83.57 ¤ 81.81 ¤ 82.23 2070800 ¤ 82.23 -¤ 0.84 -0.01023
NFLX 11/29/16 ¤ 82.39 ¤ 82.78 ¤ 80.80 ¤ 81.38 1639000 ¤ 81.38 -¤ 0.85 -0.01033
NFLX 11/30/16 ¤ 80.50 ¤ 81.71 ¤ 79.33 ¤ 81.71 2140900 ¤ 81.71 ¤ 0.32 0.00405
NFLX 12/3/16 ¤ 81.85 ¤ 81.97 ¤ 75.50 ¤ 76.00 4171100 ¤ 76.00 -¤ 5.70 -0.06988
NFLX 12/4/16 ¤ 75.51 ¤ 88.00 ¤ 74.50 ¤ 86.65 14536800 ¤ 86.65 ¤ 10.65 0.14013
NFLX 12/5/16 ¤ 86.60 ¤ 87.58 ¤ 82.92 ¤ 83.37 8479700 ¤ 83.37 -¤ 3.28 -0.03785
NFLX 12/6/16 ¤ 82.20 ¤ 88.56 ¤ 81.70 ¤ 86.17 5443400 ¤ 86.17 ¤ 2.80 0.03358
NFLX 12/7/16 ¤ 88.27 ¤ 89.78 ¤ 85.29 ¤ 85.98 4968600 ¤ 85.98 -¤ 0.18 -0.0022
NFLX 12/10/16 ¤ 86.00 ¤ 87.00 ¤ 84.50 ¤ 84.80 2046100 ¤ 84.80 -¤ 1.18 -0.01372
NFLX 12/11/16 ¤ 85.30 ¤ 87.23 ¤ 84.40 ¤ 86.08 2289800 ¤ 86.08 ¤ 1.28 0.01509
NFLX 12/12/16 ¤ 86.27 ¤ 93.15 ¤ 85.94 ¤ 90.73 7847000 ¤ 90.73 ¤ 4.65 0.05401
NFLX 12/13/16 ¤ 90.85 ¤ 93.32 ¤ 89.87 ¤ 92.56 4123700 ¤ 92.56 ¤ 1.83 0.02016
NFLX 12/14/16 ¤ 92.67 ¤ 94.69 ¤ 92.00 ¤ 93.30 3958100 ¤ 93.30 ¤ 0.73 0.00799
NFLX 12/17/16 ¤ 92.97 ¤ 94.99 ¤ 92.11 ¤ 94.70 3094400 ¤ 94.70 ¤ 1.40 0.015
NFLX 12/18/16 ¤ 94.97 ¤ 97.55 ¤ 94.25 ¤ 95.64 4192600 ¤ 95.64 ¤ 0.93 0.00992
NFLX 12/19/16 ¤ 96.60 ¤ 97.80 ¤ 93.45 ¤ 93.98 4382100 ¤ 93.98 -¤ 1.66 -0.01735
NFLX 12/20/16 ¤ 94.33 ¤ 94.50 ¤ 92.65 ¤ 93.50 2373100 ¤ 93.50 -¤ 0.48 -0.0051
NFLX 12/21/16 ¤ 92.05 ¤ 92.88 ¤ 91.11 ¤ 91.34 4061500 ¤ 91.34 -¤ 2.16 -0.0231
NFLX 12/24/16 ¤ 91.56 ¤ 91.85 ¤ 89.30 ¤ 90.23 1027600 ¤ 90.23 -¤ 1.11 -0.01215
NFLX 12/26/16 ¤ 89.84 ¤ 92.90 ¤ 89.38 ¤ 90.65 2166700 ¤ 90.65 ¤ 0.42 0.00465
NFLX 12/27/16 ¤ 90.59 ¤ 91.44 ¤ 88.54 ¤ 90.50 2128300 ¤ 90.50 -¤ 0.15 -0.00165
NFLX 12/28/16 ¤ 89.80 ¤ 90.55 ¤ 88.90 ¤ 89.33 1589000 ¤ 89.33 -¤ 1.17 -0.01292
NFLX 12/31/16 ¤ 89.38 ¤ 93.50 ¤ 89.01 ¤ 92.59 2582700 ¤ 92.59 ¤ 3.26 0.03649
NFLX 1/2/17 ¤ 95.21 ¤ 95.81 ¤ 90.69 ¤ 92.01 2775900 ¤ 92.01 -¤ 0.57 -0.00626
NFLX 1/3/17 ¤ 91.97 ¤ 97.92 ¤ 91.53 ¤ 96.59 3987500 ¤ 96.59 ¤ 4.58 0.04977
NFLX 1/4/17 ¤ 96.54 ¤ 97.71 ¤ 95.54 ¤ 95.98 2537300 ¤ 95.98 -¤ 0.60 -0.00631
NFLX 1/7/17 ¤ 96.39 ¤ 101.75 ¤ 96.12 ¤ 99.20 6507200 ¤ 99.20 ¤ 3.22 0.03354
NFLX 1/8/17 ¤ 100.01 ¤ 100.99 ¤ 96.80 ¤ 97.16 3530700 ¤ 97.16 -¤ 2.04 -0.02056
NFLX 1/9/17 ¤ 97.12 ¤ 97.95 ¤ 94.55 ¤ 95.91 2889000 ¤ 95.91 -¤ 1.25 -0.01286
NFLX 1/10/17 ¤ 96.57 ¤ 99.92 ¤ 95.70 ¤ 98.00 3731100 ¤ 98.00 ¤ 2.09 0.02179
NFLX 1/11/17 ¤ 98.18 ¤ 101.92 ¤ 98.00 ¤ 101.29 4264500 ¤ 101.29 ¤ 3.29 0.03357
NFLX 1/14/17 ¤ 100.99 ¤ 104.50 ¤ 100.56 ¤ 103.45 3353300 ¤ 103.45 ¤ 2.16 0.02132
NFLX 1/15/17 ¤ 103.02 ¤ 104.36 ¤ 101.05 ¤ 101.69 2438300 ¤ 101.69 -¤ 1.76 -0.01701
NFLX 1/16/17 ¤ 101.82 ¤ 102.30 ¤ 96.76 ¤ 97.48 4002100 ¤ 97.48 -¤ 4.20 -0.0414
NFLX 1/17/17 ¤ 98.09 ¤ 98.60 ¤ 95.75 ¤ 97.70 2317300 ¤ 97.70 ¤ 0.21 0.00225
NFLX 1/18/17 ¤ 100.38 ¤ 101.94 ¤ 98.68 ¤ 99.17 5142800 ¤ 99.17 ¤ 1.47 0.01504
NFLX 1/22/17 ¤ 99.65 ¤ 99.65 ¤ 96.59 ¤ 97.81 3253300 ¤ 97.81 -¤ 1.36 -0.01371
NFLX 1/23/17 ¤ 97.13 ¤ 103.83 ¤ 97.02 ¤ 103.26 10605000 ¤ 103.26 ¤ 5.45 0.05572
NFLX 1/24/17 ¤ 143.99 ¤ 149.17 ¤ 139.62 ¤ 146.86 16972200 ¤ 146.86 ¤ 43.60 0.42223
NFLX 1/25/17 ¤ 145.67 ¤ 172.68 ¤ 145.61 ¤ 169.56 27349400 ¤ 169.56 ¤ 22.70 0.15456
NFLX 1/28/17 ¤ 172.51 ¤ 177.25 ¤ 160.79 ¤ 162.11 15586400 ¤ 162.11 -¤ 7.44 -0.04393
NFLX 1/29/17 ¤ 158.13 ¤ 169.88 ¤ 156.63 ¤ 169.12 8506000 ¤ 169.12 ¤ 7.00 0.04324
NFLX 1/30/17 ¤ 173.49 ¤ 175.50 ¤ 162.66 ¤ 167.70 6866100 ¤ 167.70 -¤ 1.42 -0.00839
NFLX 1/31/17 ¤ 167.10 ¤ 169.00 ¤ 160.32 ¤ 165.24 5085900 ¤ 165.24 -¤ 2.45 -0.01466
NFLX 2/1/17 ¤ 170.00 ¤ 173.00 ¤ 163.88 ¤ 164.80 7194000 ¤ 164.80 -¤ 0.43 -0.00266
NFLX 2/4/17 ¤ 162.78 ¤ 175.13 ¤ 162.78 ¤ 174.74 7281300 ¤ 174.74 ¤ 9.94 0.06031
NFLX 2/5/17 ¤ 172.38 ¤ 177.89 ¤ 171.00 ¤ 174.39 8150900 ¤ 174.39 -¤ 0.35 -0.002
NFLX 2/6/17 ¤ 175.00 ¤ 185.35 ¤ 174.55 ¤ 184.41 9598700 ¤ 184.41 ¤ 10.02 0.05745
NFLX 2/7/17 ¤ 185.75 ¤ 188.88 ¤ 178.54 ¤ 181.96 7583800 ¤ 181.96 -¤ 2.44 -0.01328
NFLX 2/8/17 ¤ 181.74 ¤ 183.96 ¤ 180.01 ¤ 180.97 3665400 ¤ 180.97 -¤ 0.99 -0.00544
NFLX 2/11/17 ¤ 178.98 ¤ 182.05 ¤ 174.80 ¤ 177.89 4189300 ¤ 177.89 -¤ 3.08 -0.01701
NFLX 2/12/17 ¤ 180.66 ¤ 183.56 ¤ 175.71 ¤ 177.95 4914200 ¤ 177.95 ¤ 0.06 3.3E-4
NFLX 2/13/17 ¤ 180.90 ¤ 186.40 ¤ 179.66 ¤ 186.27 5847000 ¤ 186.27 ¤ 8.32 0.04675
NFLX 2/14/17 ¤ 187.29 ¤ 189.85 ¤ 184.69 ¤ 187.40 4568500 ¤ 187.40 ¤ 1.13 0.00606
NFLX 2/15/17 ¤ 188.57 ¤ 190.00 ¤ 186.26 ¤ 189.51 3807500 ¤ 189.51 ¤ 2.10 0.01125
NFLX 2/19/17 ¤ 191.00 ¤ 197.17 ¤ 190.15 ¤ 196.45 4876900 ¤ 196.45 ¤ 6.94 0.03662
NFLX 2/20/17 ¤ 197.58 ¤ 197.62 ¤ 186.50 ¤ 187.12 4999500 ¤ 187.12 -¤ 9.32 -0.04749
NFLX 2/21/17 ¤ 186.00 ¤ 192.20 ¤ 182.50 ¤ 187.15 5270600 ¤ 187.15 ¤ 0.03 1.6E-4
NFLX 2/22/17 ¤ 183.72 ¤ 183.79 ¤ 178.43 ¤ 179.86 5567300 ¤ 179.86 -¤ 7.28 -0.03895
NFLX 2/25/17 ¤ 180.99 ¤ 187.10 ¤ 175.45 ¤ 179.32 7452100 ¤ 179.32 -¤ 0.54 -0.003
NFLX 2/26/17 ¤ 180.60 ¤ 185.22 ¤ 175.60 ¤ 184.09 4840300 ¤ 184.09 ¤ 4.77 0.0266
NFLX 2/27/17 ¤ 183.58 ¤ 186.00 ¤ 180.56 ¤ 184.32 3232400 ¤ 184.32 ¤ 0.22 0.00124
NFLX 2/28/17 ¤ 183.81 ¤ 192.13 ¤ 183.51 ¤ 188.08 4899100 ¤ 188.08 ¤ 3.76 0.02039
NFLX 3/1/17 ¤ 187.11 ¤ 190.34 ¤ 186.21 ¤ 189.37 3064500 ¤ 189.37 ¤ 1.28 0.00685
NFLX 3/4/17 ¤ 188.68 ¤ 190.08 ¤ 176.66 ¤ 181.21 6832000 ¤ 181.21 -¤ 8.16 -0.04309
NFLX 3/5/17 ¤ 184.67 ¤ 185.31 ¤ 178.08 ¤ 181.73 4618100 ¤ 181.73 ¤ 0.51 0.00286
NFLX 3/6/17 ¤ 182.15 ¤ 184.96 ¤ 179.58 ¤ 182.94 2490800 ¤ 182.94 ¤ 1.21 0.00665
NFLX 3/7/17 ¤ 180.00 ¤ 182.50 ¤ 176.16 ¤ 181.56 4099400 ¤ 181.56 -¤ 1.38 -0.00754
NFLX 3/8/17 ¤ 182.45 ¤ 185.85 ¤ 180.71 ¤ 184.70 3359000 ¤ 184.70 ¤ 3.13 0.01729
NFLX 3/11/17 ¤ 184.00 ¤ 184.52 ¤ 179.01 ¤ 180.45 3002200 ¤ 180.45 -¤ 4.25 -0.02301
NFLX 3/12/17 ¤ 179.36 ¤ 184.17 ¤ 179.25 ¤ 182.11 3021700 ¤ 182.11 ¤ 1.66 0.00919
NFLX 3/13/17 ¤ 187.40 ¤ 195.19 ¤ 186.75 ¤ 192.36 7699800 ¤ 192.36 ¤ 10.25 0.05628
NFLX 3/14/17 ¤ 192.69 ¤ 192.69 ¤ 187.07 ¤ 188.37 4064400 ¤ 188.37 -¤ 3.99 -0.02074
NFLX 3/15/17 ¤ 189.25 ¤ 189.99 ¤ 184.55 ¤ 184.85 2952500 ¤ 184.85 -¤ 3.52 -0.01868
NFLX 3/18/17 ¤ 181.38 ¤ 186.77 ¤ 180.55 ¤ 185.59 2581900 ¤ 185.59 ¤ 0.74 0.004
NFLX 3/19/17 ¤ 186.00 ¤ 186.75 ¤ 179.25 ¤ 181.37 2839100 ¤ 181.37 -¤ 4.22 -0.02273
NFLX 3/20/17 ¤ 182.62 ¤ 183.85 ¤ 180.43 ¤ 183.05 1590300 ¤ 183.05 ¤ 1.68 0.00926
NFLX 3/21/17 ¤ 182.40 ¤ 187.40 ¤ 181.97 ¤ 181.99 2686300 ¤ 181.99 -¤ 1.06 -0.00579
NFLX 3/22/17 ¤ 183.10 ¤ 183.86 ¤ 179.50 ¤ 181.30 2027000 ¤ 181.30 -¤ 0.68 -0.00379
NFLX 3/25/17 ¤ 182.43 ¤ 184.84 ¤ 179.77 ¤ 180.79 2146400 ¤ 180.79 -¤ 0.51 -0.00281
NFLX 3/26/17 ¤ 184.00 ¤ 192.64 ¤ 183.60 ¤ 190.61 6688200 ¤ 190.61 ¤ 9.82 0.05431
NFLX 3/27/17 ¤ 189.64 ¤ 197.06 ¤ 188.33 ¤ 190.24 5782200 ¤ 190.24 -¤ 0.37 -0.00194
NFLX 3/28/17 ¤ 190.75 ¤ 192.90 ¤ 188.60 ¤ 189.28 2798300 ¤ 189.28 -¤ 0.96 -0.00504
NFLX 4/1/17 ¤ 190.95 ¤ 191.50 ¤ 181.47 ¤ 182.43 3278200 ¤ 182.43 -¤ 6.84 -0.03618
NFLX 4/2/17 ¤ 183.90 ¤ 185.18 ¤ 176.10 ¤ 176.69 4611500 ¤ 176.69 -¤ 5.74 -0.03146
NFLX 4/3/17 ¤ 177.05 ¤ 178.33 ¤ 164.26 ¤ 169.74 10765400 ¤ 169.74 -¤ 6.94 -0.03933
NFLX 4/4/17 ¤ 167.37 ¤ 170.13 ¤ 163.81 ¤ 166.69 4922900 ¤ 166.69 -¤ 3.05 -0.01796
NFLX 4/5/17 ¤ 163.52 ¤ 170.50 ¤ 162.53 ¤ 164.66 4644700 ¤ 164.66 -¤ 2.03 -0.01217
NFLX 4/8/17 ¤ 165.83 ¤ 166.30 ¤ 159.00 ¤ 163.06 4535000 ¤ 163.06 -¤ 1.59 -0.00971
NFLX 4/9/17 ¤ 163.49 ¤ 171.37 ¤ 162.05 ¤ 169.36 4863700 ¤ 169.36 ¤ 6.30 0.03863
NFLX 4/10/17 ¤ 168.00 ¤ 169.45 ¤ 164.91 ¤ 166.07 4244200 ¤ 166.07 -¤ 3.29 -0.01942
NFLX 4/11/17 ¤ 168.83 ¤ 173.40 ¤ 168.82 ¤ 173.01 4722300 ¤ 173.01 ¤ 6.94 0.04178
NFLX 4/12/17 ¤ 176.99 ¤ 177.64 ¤ 171.20 ¤ 173.20 5399700 ¤ 173.20 ¤ 0.18 0.00109
NFLX 4/15/17 ¤ 175.56 ¤ 182.35 ¤ 174.80 ¤ 176.50 6647000 ¤ 176.50 ¤ 3.30 0.01905
NFLX 4/16/17 ¤ 174.97 ¤ 177.73 ¤ 172.27 ¤ 175.85 4244500 ¤ 175.85 -¤ 0.65 -0.00368
NFLX 4/17/17 ¤ 174.34 ¤ 177.39 ¤ 168.27 ¤ 169.36 3935100 ¤ 169.36 -¤ 6.48 -0.0369
NFLX 4/18/17 ¤ 171.00 ¤ 171.90 ¤ 161.80 ¤ 163.82 3303000 ¤ 163.82 -¤ 5.54 -0.03271
NFLX 4/19/17 ¤ 165.50 ¤ 169.17 ¤ 163.03 ¤ 163.37 2880500 ¤ 163.37 -¤ 0.44 -0.00274
NFLX 4/22/17 ¤ 165.72 ¤ 176.50 ¤ 165.72 ¤ 174.37 12124300 ¤ 174.37 ¤ 11.00 0.06733
NFLX 4/23/17 ¤ 215.57 ¤ 219.38 ¤ 209.51 ¤ 216.99 16408700 ¤ 216.99 ¤ 42.62 0.24442
NFLX 4/24/17 ¤ 217.60 ¤ 224.30 ¤ 213.22 ¤ 216.72 6699800 ¤ 216.72 -¤ 0.27 -0.00124
NFLX 4/25/17 ¤ 216.98 ¤ 218.79 ¤ 213.27 ¤ 213.75 4182000 ¤ 213.75 -¤ 2.97 -0.0137
NFLX 4/26/17 ¤ 217.00 ¤ 217.13 ¤ 212.52 ¤ 215.55 3112900 ¤ 215.55 ¤ 1.80 0.00842
NFLX 4/29/17 ¤ 216.61 ¤ 217.73 ¤ 212.01 ¤ 215.01 2969600 ¤ 215.01 -¤ 0.54 -0.0025
NFLX 4/30/17 ¤ 214.60 ¤ 219.75 ¤ 214.24 ¤ 216.07 3581600 ¤ 216.07 ¤ 1.06 0.00493
NFLX 5/1/17 ¤ 215.92 ¤ 217.39 ¤ 211.65 ¤ 212.91 2622800 ¤ 212.91 -¤ 3.16 -0.01462
NFLX 5/2/17 ¤ 213.24 ¤ 215.45 ¤ 210.19 ¤ 214.49 2618400 ¤ 214.49 ¤ 1.58 0.00742
NFLX 5/3/17 ¤ 215.78 ¤ 218.23 ¤ 212.70 ¤ 213.45 2204500 ¤ 213.45 -¤ 1.04 -0.00484
NFLX 5/6/17 ¤ 209.63 ¤ 212.45 ¤ 204.02 ¤ 210.69 4533000 ¤ 210.69 -¤ 2.75 -0.01293
NFLX 5/7/17 ¤ 208.78 ¤ 210.52 ¤ 205.60 ¤ 206.25 2439900 ¤ 206.25 -¤ 4.44 -0.02107
NFLX 5/8/17 ¤ 204.93 ¤ 210.40 ¤ 204.53 ¤ 208.61 2517600 ¤ 208.61 ¤ 2.36 0.01144
NFLX 5/9/17 ¤ 208.03 ¤ 218.88 ¤ 206.52 ¤ 216.41 5158400 ¤ 216.41 ¤ 7.79 0.03739
NFLX 5/10/17 ¤ 216.41 ¤ 219.75 ¤ 214.56 ¤ 217.69 2692100 ¤ 217.69 ¤ 1.28 0.00591
NFLX 5/13/17 ¤ 217.17 ¤ 229.69 ¤ 217.14 ¤ 229.38 5908200 ¤ 229.38 ¤ 11.69 0.0537
NFLX 5/14/17 ¤ 231.99 ¤ 236.59 ¤ 230.80 ¤ 233.97 5505100 ¤ 233.97 ¤ 4.59 0.02001
NFLX 5/15/17 ¤ 239.47 ¤ 245.43 ¤ 237.83 ¤ 243.40 5147100 ¤ 243.40 ¤ 9.43 0.0403
NFLX 5/16/17 ¤ 246.95 ¤ 248.85 ¤ 235.20 ¤ 237.03 4007600 ¤ 237.03 -¤ 6.37 -0.02617
NFLX 5/17/17 ¤ 238.53 ¤ 242.75 ¤ 236.00 ¤ 239.00 2877300 ¤ 239.00 ¤ 1.97 0.00831
NFLX 5/20/17 ¤ 238.44 ¤ 241.65 ¤ 236.76 ¤ 239.55 2109400 ¤ 239.55 ¤ 0.55 0.0023
NFLX 5/21/17 ¤ 240.04 ¤ 240.90 ¤ 235.00 ¤ 237.09 1641600 ¤ 237.09 -¤ 2.46 -0.01026
NFLX 5/22/17 ¤ 234.40 ¤ 238.20 ¤ 226.64 ¤ 228.56 3109900 ¤ 228.56 -¤ 8.53 -0.03597
NFLX 5/23/17 ¤ 225.70 ¤ 228.20 ¤ 221.55 ¤ 226.18 2314000 ¤ 226.18 -¤ 2.38 -0.01041
NFLX 5/24/17 ¤ 225.23 ¤ 229.00 ¤ 224.50 ¤ 228.74 1686900 ¤ 228.74 ¤ 2.56 0.01131
NFLX 5/28/17 ¤ 231.75 ¤ 235.96 ¤ 212.98 ¤ 214.19 5646500 ¤ 214.19 -¤ 14.55 -0.0636
NFLX 5/29/17 ¤ 214.55 ¤ 221.38 ¤ 209.91 ¤ 215.34 4871700 ¤ 215.34 ¤ 1.15 0.00536
NFLX 5/30/17 ¤ 216.03 ¤ 223.00 ¤ 211.55 ¤ 222.66 3441100 ¤ 222.66 ¤ 7.31 0.03399
NFLX 5/31/17 ¤ 225.24 ¤ 229.58 ¤ 224.05 ¤ 226.25 3630900 ¤ 226.25 ¤ 3.59 0.01612
NFLX 6/3/17 ¤ 227.05 ¤ 227.50 ¤ 217.57 ¤ 221.97 3038700 ¤ 221.97 -¤ 4.28 -0.01891
NFLX 6/4/17 ¤ 220.12 ¤ 227.55 ¤ 218.57 ¤ 225.31 3286700 ¤ 225.31 ¤ 3.34 0.01504
NFLX 6/5/17 ¤ 223.19 ¤ 228.00 ¤ 218.40 ¤ 223.46 4728000 ¤ 223.46 -¤ 1.84 -0.00821
NFLX 6/6/17 ¤ 222.12 ¤ 225.40 ¤ 214.00 ¤ 217.74 3724200 ¤ 217.74 -¤ 5.72 -0.02559
NFLX 6/7/17 ¤ 218.64 ¤ 220.82 ¤ 215.65 ¤ 220.22 2185600 ¤ 220.22 ¤ 2.47 0.01138
NFLX 6/10/17 ¤ 223.03 ¤ 223.33 ¤ 216.06 ¤ 220.93 1973200 ¤ 220.93 ¤ 0.71 0.00322
NFLX 6/11/17 ¤ 217.85 ¤ 220.27 ¤ 213.80 ¤ 214.46 2030500 ¤ 214.46 -¤ 6.47 -0.02928
NFLX 6/12/17 ¤ 215.83 ¤ 215.83 ¤ 206.87 ¤ 207.64 2729800 ¤ 207.64 -¤ 6.82 -0.0318
NFLX 6/13/17 ¤ 207.99 ¤ 215.55 ¤ 205.75 ¤ 215.39 2644500 ¤ 215.39 ¤ 7.75 0.03732
NFLX 6/14/17 ¤ 214.77 ¤ 217.29 ¤ 212.32 ¤ 213.99 1785100 ¤ 213.99 -¤ 1.39 -0.00649
NFLX 6/17/17 ¤ 225.54 ¤ 230.50 ¤ 223.75 ¤ 229.23 5121600 ¤ 229.23 ¤ 15.24 0.07121
NFLX 6/18/17 ¤ 230.24 ¤ 231.00 ¤ 226.40 ¤ 228.83 2496700 ¤ 228.83 -¤ 0.39 -0.00174
NFLX 6/19/17 ¤ 228.00 ¤ 235.88 ¤ 227.61 ¤ 232.31 3193300 ¤ 232.31 ¤ 3.47 0.0152
NFLX 6/20/17 ¤ 229.47 ¤ 231.00 ¤ 220.54 ¤ 223.52 3016600 ¤ 223.52 -¤ 8.78 -0.03783
NFLX 6/21/17 ¤ 225.05 ¤ 226.38 ¤ 214.20 ¤ 216.90 3342600 ¤ 216.90 -¤ 6.62 -0.02961
NFLX 6/24/17 ¤ 213.00 ¤ 219.08 ¤ 209.00 ¤ 215.60 2556600 ¤ 215.60 -¤ 1.30 -0.00599
NFLX 6/25/17 ¤ 211.97 ¤ 213.50 ¤ 207.56 ¤ 212.90 2988400 ¤ 212.90 -¤ 2.69 -0.01252
NFLX 6/26/17 ¤ 214.55 ¤ 218.25 ¤ 210.82 ¤ 212.10 2690600 ¤ 212.10 -¤ 0.80 -0.00375
NFLX 6/27/17 ¤ 212.91 ¤ 216.73 ¤ 209.60 ¤ 214.97 2618100 ¤ 214.97 ¤ 2.87 0.01353
NFLX 6/28/17 ¤ 214.27 ¤ 216.30 ¤ 210.05 ¤ 211.09 2797300 ¤ 211.09 -¤ 3.88 -0.01804
NFLX 7/1/17 ¤ 213.62 ¤ 225.33 ¤ 212.00 ¤ 224.28 3502500 ¤ 224.28 ¤ 13.19 0.06248
NFLX 7/2/17 ¤ 225.23 ¤ 227.47 ¤ 218.00 ¤ 221.46 2532900 ¤ 221.46 -¤ 2.81 -0.01257
NFLX 7/3/17 ¤ 222.12 ¤ 224.00 ¤ 218.95 ¤ 220.91 1232200 ¤ 220.91 -¤ 0.55 -0.00248
NFLX 7/5/17 ¤ 222.09 ¤ 225.25 ¤ 219.33 ¤ 225.10 1422500 ¤ 225.10 ¤ 4.19 0.01896
NFLX 7/8/17 ¤ 226.98 ¤ 235.24 ¤ 225.51 ¤ 233.10 3469900 ¤ 233.10 ¤ 8.00 0.03553
NFLX 7/9/17 ¤ 235.04 ¤ 247.41 ¤ 234.87 ¤ 247.38 5072800 ¤ 247.38 ¤ 14.28 0.06126
NFLX 7/10/17 ¤ 245.55 ¤ 246.90 ¤ 239.21 ¤ 243.82 3225500 ¤ 243.82 -¤ 3.56 -0.01439
NFLX 7/11/17 ¤ 248.00 ¤ 249.20 ¤ 240.82 ¤ 244.17 3020900 ¤ 244.17 ¤ 0.34 0.00143
NFLX 7/12/17 ¤ 245.83 ¤ 257.43 ¤ 245.75 ¤ 257.26 4891200 ¤ 257.26 ¤ 13.09 0.05361
NFLX 7/15/17 ¤ 259.40 ¤ 259.85 ¤ 252.13 ¤ 257.98 2944700 ¤ 257.98 ¤ 0.72 0.00279
NFLX 7/16/17 ¤ 257.29 ¤ 266.37 ¤ 256.70 ¤ 260.48 4765200 ¤ 260.48 ¤ 2.50 0.00969
NFLX 7/17/17 ¤ 261.24 ¤ 268.26 ¤ 258.67 ¤ 267.92 2787200 ¤ 267.92 ¤ 7.44 0.02856
NFLX 7/18/17 ¤ 270.31 ¤ 270.31 ¤ 264.00 ¤ 266.41 2926800 ¤ 266.41 -¤ 1.50 -0.00563
NFLX 7/19/17 ¤ 267.43 ¤ 267.95 ¤ 263.18 ¤ 264.58 2588600 ¤ 264.58 -¤ 1.83 -0.00686
NFLX 7/22/17 ¤ 266.85 ¤ 268.75 ¤ 257.12 ¤ 261.96 6759100 ¤ 261.96 -¤ 2.62 -0.0099
NFLX 7/23/17 ¤ 251.40 ¤ 262.23 ¤ 246.20 ¤ 250.26 10975600 ¤ 250.26 -¤ 11.70 -0.04466
NFLX 7/24/17 ¤ 249.72 ¤ 252.25 ¤ 240.20 ¤ 241.30 4772800 ¤ 241.30 -¤ 8.95 -0.0358
NFLX 7/25/17 ¤ 240.56 ¤ 247.66 ¤ 239.91 ¤ 246.74 2804900 ¤ 246.74 ¤ 5.44 0.02254
NFLX 7/26/17 ¤ 244.62 ¤ 246.98 ¤ 240.81 ¤ 246.31 2546700 ¤ 246.31 -¤ 0.43 -0.00174
NFLX 7/29/17 ¤ 246.06 ¤ 250.67 ¤ 242.50 ¤ 244.96 1887900 ¤ 244.96 -¤ 1.34 -0.00548
NFLX 7/30/17 ¤ 245.40 ¤ 247.91 ¤ 241.81 ¤ 243.76 1555800 ¤ 243.76 -¤ 1.20 -0.00489
NFLX 7/31/17 ¤ 243.41 ¤ 247.10 ¤ 241.94 ¤ 244.48 1874400 ¤ 244.48 ¤ 0.71 0.00295
NFLX 8/1/17 ¤ 246.54 ¤ 250.00 ¤ 244.57 ¤ 249.12 2019900 ¤ 249.12 ¤ 4.64 0.01897
NFLX 8/2/17 ¤ 249.34 ¤ 249.34 ¤ 244.80 ¤ 246.18 1982800 ¤ 246.18 -¤ 2.94 -0.0118
NFLX 8/5/17 ¤ 243.91 ¤ 253.90 ¤ 241.38 ¤ 253.84 3280300 ¤ 253.84 ¤ 7.66 0.03111
NFLX 8/6/17 ¤ 253.95 ¤ 257.60 ¤ 250.10 ¤ 255.90 2916200 ¤ 255.90 ¤ 2.06 0.00811
NFLX 8/7/17 ¤ 254.36 ¤ 257.47 ¤ 248.66 ¤ 249.21 2332700 ¤ 249.21 -¤ 6.69 -0.02614
NFLX 8/8/17 ¤ 251.87 ¤ 253.90 ¤ 248.45 ¤ 250.40 2114300 ¤ 250.40 ¤ 1.19 0.00477
NFLX 8/9/17 ¤ 249.99 ¤ 253.71 ¤ 249.80 ¤ 252.75 1760400 ¤ 252.75 ¤ 2.34 0.00938
NFLX 8/12/17 ¤ 251.28 ¤ 257.00 ¤ 250.42 ¤ 256.60 2543500 ¤ 256.60 ¤ 3.85 0.01523
NFLX 8/13/17 ¤ 258.65 ¤ 262.20 ¤ 253.26 ¤ 259.19 3134400 ¤ 259.19 ¤ 2.58 0.01009
NFLX 8/14/17 ¤ 258.30 ¤ 263.79 ¤ 258.02 ¤ 261.81 2485700 ¤ 261.81 ¤ 2.62 0.0101
NFLX 8/15/17 ¤ 259.00 ¤ 260.49 ¤ 251.36 ¤ 253.41 2375600 ¤ 253.41 -¤ 8.40 -0.03208
NFLX 8/16/17 ¤ 253.21 ¤ 260.15 ¤ 251.13 ¤ 258.87 3050600 ¤ 258.87 ¤ 5.46 0.02154
NFLX 8/19/17 ¤ 258.00 ¤ 263.50 ¤ 257.75 ¤ 259.78 2213900 ¤ 259.78 ¤ 0.90 0.00351
NFLX 8/20/17 ¤ 262.93 ¤ 273.54 ¤ 262.50 ¤ 273.29 4305800 ¤ 273.29 ¤ 13.51 0.052
NFLX 8/21/17 ¤ 272.89 ¤ 274.65 ¤ 267.50 ¤ 270.37 3036900 ¤ 270.37 -¤ 2.92 -0.01068
NFLX 8/22/17 ¤ 272.52 ¤ 273.46 ¤ 268.23 ¤ 269.75 1423100 ¤ 269.75 -¤ 0.62 -0.00229
NFLX 8/23/17 ¤ 270.05 ¤ 278.39 ¤ 269.02 ¤ 278.36 3183600 ¤ 278.36 ¤ 8.61 0.03191
NFLX 8/26/17 ¤ 276.11 ¤ 289.94 ¤ 274.04 ¤ 282.72 4431100 ¤ 282.72 ¤ 4.36 0.01566
NFLX 8/27/17 ¤ 279.15 ¤ 285.88 ¤ 274.50 ¤ 276.04 3305500 ¤ 276.04 -¤ 6.68 -0.02362
NFLX 8/28/17 ¤ 278.66 ¤ 285.00 ¤ 276.40 ¤ 283.36 2765100 ¤ 283.36 ¤ 7.31 0.02651
NFLX 8/29/17 ¤ 284.03 ¤ 290.23 ¤ 283.84 ¤ 287.85 2722800 ¤ 287.85 ¤ 4.49 0.01584
NFLX 8/30/17 ¤ 288.25 ¤ 288.83 ¤ 282.95 ¤ 283.91 2164200 ¤ 283.91 -¤ 3.94 -0.01368
NFLX 9/3/17 ¤ 287.43 ¤ 290.71 ¤ 284.55 ¤ 289.00 2852800 ¤ 289.00 ¤ 5.08 0.01792
NFLX 9/4/17 ¤ 288.84 ¤ 293.06 ¤ 286.99 ¤ 292.43 2814500 ¤ 292.43 ¤ 3.43 0.01186
NFLX 9/5/17 ¤ 296.80 ¤ 298.93 ¤ 294.42 ¤ 295.11 2724600 ¤ 295.11 ¤ 2.68 0.00916
NFLX 9/6/17 ¤ 296.33 ¤ 296.51 ¤ 290.20 ¤ 291.54 2528400 ¤ 291.54 -¤ 3.56 -0.01209
NFLX 9/9/17 ¤ 292.75 ¤ 295.30 ¤ 290.28 ¤ 294.15 1977200 ¤ 294.15 ¤ 2.60 0.00895
NFLX 9/10/17 ¤ 297.50 ¤ 313.24 ¤ 296.81 ¤ 313.06 5240300 ¤ 313.06 ¤ 18.91 0.06428
NFLX 9/11/17 ¤ 313.74 ¤ 314.18 ¤ 303.88 ¤ 308.30 4277200 ¤ 308.30 -¤ 4.75 -0.0152
NFLX 9/12/17 ¤ 301.84 ¤ 306.45 ¤ 298.35 ¤ 301.41 3135400 ¤ 301.41 -¤ 6.88 -0.02234
NFLX 9/13/17 ¤ 302.00 ¤ 306.00 ¤ 299.19 ¤ 305.65 2147100 ¤ 305.65 ¤ 4.23 0.01406
NFLX 9/16/17 ¤ 310.00 ¤ 310.19 ¤ 301.80 ¤ 302.16 2007900 ¤ 302.16 -¤ 3.48 -0.01141
NFLX 9/17/17 ¤ 302.04 ¤ 303.26 ¤ 297.70 ¤ 299.55 2600100 ¤ 299.55 -¤ 2.61 -0.00863
NFLX 9/18/17 ¤ 298.96 ¤ 307.68 ¤ 298.12 ¤ 306.92 1962800 ¤ 306.92 ¤ 7.37 0.0246
NFLX 9/19/17 ¤ 308.37 ¤ 308.75 ¤ 304.01 ¤ 305.50 2492800 ¤ 305.50 -¤ 1.42 -0.00462
NFLX 9/20/17 ¤ 305.84 ¤ 315.89 ¤ 305.62 ¤ 313.83 4398800 ¤ 313.83 ¤ 8.32 0.02726
NFLX 9/23/17 ¤ 320.39 ¤ 320.39 ¤ 299.52 ¤ 302.04 4575800 ¤ 302.04 -¤ 11.79 -0.03756
NFLX 9/24/17 ¤ 301.30 ¤ 309.40 ¤ 300.35 ¤ 306.49 2682900 ¤ 306.49 ¤ 4.44 0.01473
NFLX 9/25/17 ¤ 308.20 ¤ 310.80 ¤ 304.06 ¤ 307.14 2091300 ¤ 307.14 ¤ 0.64 0.00212
NFLX 9/26/17 ¤ 308.04 ¤ 314.49 ¤ 307.50 ¤ 313.51 1780100 ¤ 313.51 ¤ 6.37 0.02073
NFLX 9/27/17 ¤ 310.76 ¤ 313.52 ¤ 309.70 ¤ 312.40 1185600 ¤ 312.40 -¤ 1.11 -0.00354
NFLX 9/30/17 ¤ 307.72 ¤ 312.15 ¤ 305.20 ¤ 309.21 1789800 ¤ 309.21 -¤ 3.19 -0.01021
NFLX 10/1/17 ¤ 314.77 ¤ 324.70 ¤ 314.00 ¤ 324.62 4241900 ¤ 324.62 ¤ 15.41 0.04983
NFLX 10/2/17 ¤ 322.09 ¤ 333.60 ¤ 321.62 ¤ 330.73 4369100 ¤ 330.73 ¤ 6.11 0.01882
NFLX 10/3/17 ¤ 331.01 ¤ 334.50 ¤ 318.05 ¤ 321.72 3516200 ¤ 321.72 -¤ 9.00 -0.02724
NFLX 10/4/17 ¤ 323.68 ¤ 328.30 ¤ 318.54 ¤ 327.26 2402000 ¤ 327.26 ¤ 5.53 0.01721
NFLX 10/7/17 ¤ 324.04 ¤ 326.97 ¤ 318.15 ¤ 318.16 2090700 ¤ 318.16 -¤ 9.09 -0.0278
NFLX 10/8/17 ¤ 319.29 ¤ 321.52 ¤ 299.57 ¤ 302.32 4096900 ¤ 302.32 -¤ 15.84 -0.04978
NFLX 10/9/17 ¤ 300.23 ¤ 300.58 ¤ 282.80 ¤ 288.43 5992700 ¤ 288.43 -¤ 13.89 -0.04594
NFLX 10/10/17 ¤ 301.00 ¤ 307.43 ¤ 296.40 ¤ 303.99 4385000 ¤ 303.99 ¤ 15.56 0.05394
NFLX 10/11/17 ¤ 304.31 ¤ 307.61 ¤ 300.13 ¤ 300.85 2742900 ¤ 300.85 -¤ 3.13 -0.01032
NFLX 10/14/17 ¤ 310.61 ¤ 325.27 ¤ 306.00 ¤ 324.36 6522800 ¤ 324.36 ¤ 23.51 0.07814
NFLX 10/15/17 ¤ 325.10 ¤ 327.33 ¤ 319.34 ¤ 321.69 3835500 ¤ 321.69 -¤ 2.67 -0.00823
NFLX 10/16/17 ¤ 320.11 ¤ 325.50 ¤ 318.26 ¤ 322.88 2691900 ¤ 322.88 ¤ 1.19 0.00369
NFLX 10/17/17 ¤ 322.21 ¤ 330.21 ¤ 319.66 ¤ 330.10 2753200 ¤ 330.10 ¤ 7.22 0.02236
NFLX 10/18/17 ¤ 334.00 ¤ 336.48 ¤ 327.60 ¤ 333.50 3636400 ¤ 333.50 ¤ 3.39 0.01029
NFLX 10/21/17 ¤ 342.92 ¤ 355.42 ¤ 340.10 ¤ 354.99 9298600 ¤ 354.99 ¤ 21.49 0.06443
NFLX 10/22/17 ¤ 387.84 ¤ 389.16 ¤ 321.50 ¤ 322.52 25871400 ¤ 322.52 -¤ 32.47 -0.09146
NFLX 10/23/17 ¤ 317.32 ¤ 335.19 ¤ 317.00 ¤ 330.24 8339500 ¤ 330.24 ¤ 7.72 0.02393
NFLX 10/24/17 ¤ 331.44 ¤ 336.85 ¤ 323.66 ¤ 331.22 4794200 ¤ 331.22 ¤ 0.98 0.00296
NFLX 10/25/17 ¤ 331.00 ¤ 337.20 ¤ 325.91 ¤ 328.03 3437500 ¤ 328.03 -¤ 3.19 -0.00963
NFLX 10/28/17 ¤ 325.01 ¤ 330.96 ¤ 311.81 ¤ 314.00 4894400 ¤ 314.00 -¤ 14.03 -0.04277
NFLX 10/29/17 ¤ 318.57 ¤ 327.37 ¤ 309.20 ¤ 327.30 4419500 ¤ 327.30 ¤ 13.30 0.04235
NFLX 10/30/17 ¤ 328.72 ¤ 328.93 ¤ 315.62 ¤ 318.14 3091500 ¤ 318.14 -¤ 9.16 -0.02798
NFLX 10/31/17 ¤ 318.11 ¤ 326.65 ¤ 315.70 ¤ 322.48 2641400 ¤ 322.48 ¤ 4.34 0.01364
NFLX 11/1/17 ¤ 328.83 ¤ 333.50 ¤ 325.90 ¤ 329.27 3145800 ¤ 329.27 ¤ 6.78 0.02105
NFLX 11/4/17 ¤ 330.95 ¤ 337.79 ¤ 325.15 ¤ 337.60 3131300 ¤ 337.60 ¤ 8.33 0.02529
NFLX 11/5/17 ¤ 335.54 ¤ 342.40 ¤ 333.05 ¤ 341.50 2469900 ¤ 341.50 ¤ 3.89 0.01155
NFLX 11/6/17 ¤ 339.49 ¤ 344.37 ¤ 332.79 ¤ 335.63 2961900 ¤ 335.63 -¤ 5.87 -0.01718
NFLX 11/7/17 ¤ 339.00 ¤ 339.67 ¤ 325.16 ¤ 326.86 2858200 ¤ 326.86 -¤ 8.76 -0.02612
NFLX 11/8/17 ¤ 326.92 ¤ 335.60 ¤ 325.52 ¤ 334.90 2778400 ¤ 334.90 ¤ 8.03 0.02459
NFLX 11/11/17 ¤ 332.75 ¤ 339.50 ¤ 328.62 ¤ 337.91 2402200 ¤ 337.91 ¤ 3.01 0.00898
NFLX 11/12/17 ¤ 336.18 ¤ 339.50 ¤ 331.35 ¤ 333.73 1747400 ¤ 333.73 -¤ 4.18 -0.01237
NFLX 11/13/17 ¤ 333.22 ¤ 335.46 ¤ 329.10 ¤ 335.28 1709700 ¤ 335.28 ¤ 1.54 0.00464
NFLX 11/14/17 ¤ 335.79 ¤ 344.00 ¤ 335.12 ¤ 342.57 2872100 ¤ 342.57 ¤ 7.29 0.02174
NFLX 11/15/17 ¤ 344.60 ¤ 349.89 ¤ 343.08 ¤ 349.76 2878900 ¤ 349.76 ¤ 7.19 0.02098
NFLX 11/18/17 ¤ 350.00 ¤ 350.49 ¤ 339.50 ¤ 341.77 2892500 ¤ 341.77 -¤ 7.99 -0.02284
NFLX 11/19/17 ¤ 340.77 ¤ 346.82 ¤ 334.24 ¤ 337.29 2436800 ¤ 337.29 -¤ 4.47 -0.0131
NFLX 11/20/17 ¤ 343.35 ¤ 346.35 ¤ 337.65 ¤ 339.52 2783100 ¤ 339.52 ¤ 2.22 0.00661
NFLX 11/21/17 ¤ 342.24 ¤ 348.68 ¤ 341.67 ¤ 348.50 2284200 ¤ 348.50 ¤ 8.98 0.02644
NFLX 11/22/17 ¤ 348.83 ¤ 350.60 ¤ 344.00 ¤ 347.85 2028900 ¤ 347.85 -¤ 0.64 -0.00186
NFLX 11/25/17 ¤ 346.90 ¤ 352.93 ¤ 345.01 ¤ 350.24 1997800 ¤ 350.24 ¤ 2.38 0.00687
NFLX 11/26/17 ¤ 350.50 ¤ 356.46 ¤ 347.57 ¤ 355.20 2097600 ¤ 355.20 ¤ 4.95 0.01416
NFLX 11/27/17 ¤ 357.11 ¤ 363.85 ¤ 353.54 ¤ 362.49 2404700 ¤ 362.49 ¤ 7.29 0.02052
NFLX 11/29/17 ¤ 364.05 ¤ 367.80 ¤ 363.01 ¤ 365.80 1198300 ¤ 365.80 ¤ 3.31 0.00913
NFLX 12/2/17 ¤ 364.88 ¤ 367.96 ¤ 359.61 ¤ 363.92 1667900 ¤ 363.92 -¤ 1.88 -0.00513
NFLX 12/3/17 ¤ 361.89 ¤ 363.58 ¤ 356.50 ¤ 362.94 1914400 ¤ 362.94 -¤ 0.98 -0.00269
NFLX 12/4/17 ¤ 360.59 ¤ 368.65 ¤ 356.25 ¤ 356.27 2770800 ¤ 356.27 -¤ 6.67 -0.01837
NFLX 12/5/17 ¤ 357.80 ¤ 361.13 ¤ 353.39 ¤ 358.06 1970500 ¤ 358.06 ¤ 1.79 0.00502
NFLX 12/6/17 ¤ 361.04 ¤ 361.33 ¤ 352.00 ¤ 354.44 1725100 ¤ 354.44 -¤ 3.62 -0.01011
NFLX 12/9/17 ¤ 355.17 ¤ 359.87 ¤ 353.61 ¤ 355.67 1674100 ¤ 355.67 ¤ 1.23 0.00347
NFLX 12/10/17 ¤ 355.00 ¤ 364.44 ¤ 353.32 ¤ 363.10 2012800 ¤ 363.10 ¤ 7.43 0.02089
NFLX 12/11/17 ¤ 364.37 ¤ 371.16 ¤ 362.22 ¤ 363.98 2866700 ¤ 363.98 ¤ 0.87 0.00242
NFLX 12/12/17 ¤ 363.67 ¤ 374.84 ¤ 363.55 ¤ 373.33 3045500 ¤ 373.33 ¤ 9.34 0.02568
NFLX 12/13/17 ¤ 376.15 ¤ 377.00 ¤ 368.81 ¤ 368.97 2550700 ¤ 368.97 -¤ 4.35 -0.01167
NFLX 12/16/17 ¤ 369.98 ¤ 371.00 ¤ 364.25 ¤ 366.31 1987300 ¤ 366.31 -¤ 2.66 -0.0072
NFLX 12/17/17 ¤ 366.75 ¤ 377.70 ¤ 366.27 ¤ 374.87 2635500 ¤ 374.87 ¤ 8.56 0.02336
NFLX 12/18/17 ¤ 373.86 ¤ 377.00 ¤ 366.51 ¤ 376.24 2840200 ¤ 376.24 ¤ 1.37 0.00365
NFLX 12/19/17 ¤ 374.20 ¤ 379.86 ¤ 373.35 ¤ 376.74 1978500 ¤ 376.74 ¤ 0.50 0.00132
NFLX 12/20/17 ¤ 376.50 ¤ 379.69 ¤ 374.34 ¤ 375.67 2688200 ¤ 375.67 -¤ 1.06 -0.00284
NFLX 12/23/17 ¤ 378.69 ¤ 383.43 ¤ 376.63 ¤ 380.58 1803500 ¤ 380.58 ¤ 4.90 0.01306
NFLX 12/24/17 ¤ 380.76 ¤ 383.96 ¤ 377.48 ¤ 378.39 796800 ¤ 378.39 -¤ 2.19 -0.00575
NFLX 12/26/17 ¤ 378.11 ¤ 380.91 ¤ 375.83 ¤ 376.93 1752700 ¤ 376.93 -¤ 1.45 -0.00385
NFLX 12/27/17 ¤ 377.11 ¤ 378.75 ¤ 365.81 ¤ 367.50 2421200 ¤ 367.50 -¤ 9.43 -0.02501
NFLX 12/30/17 ¤ 367.62 ¤ 369.54 ¤ 359.04 ¤ 366.99 2153600 ¤ 366.99 -¤ 0.50 -0.00138
NFLX 12/31/17 ¤ 365.50 ¤ 369.15 ¤ 363.63 ¤ 368.17 1502400 ¤ 368.17 ¤ 1.18 0.00321
NFLX 1/2/18 ¤ 366.81 ¤ 367.58 ¤ 360.80 ¤ 362.82 1760800 ¤ 362.82 -¤ 5.35 -0.01453
NFLX 1/3/18 ¤ 364.00 ¤ 367.47 ¤ 362.90 ¤ 363.10 1545300 ¤ 363.10 ¤ 0.28 7.7E-4
NFLX 1/6/18 ¤ 363.23 ¤ 364.31 ¤ 353.33 ¤ 359.57 2214500 ¤ 359.57 -¤ 3.53 -0.00972
NFLX 1/7/18 ¤ 347.79 ¤ 347.89 ¤ 337.07 ¤ 339.50 5166800 ¤ 339.50 -¤ 20.07 -0.05581
NFLX 1/8/18 ¤ 336.73 ¤ 345.98 ¤ 336.52 ¤ 340.99 2857300 ¤ 340.99 ¤ 1.49 0.00438
NFLX 1/9/18 ¤ 341.77 ¤ 343.98 ¤ 335.00 ¤ 337.05 2429600 ¤ 337.05 -¤ 3.94 -0.01155
NFLX 1/10/18 ¤ 338.07 ¤ 338.64 ¤ 330.53 ¤ 332.14 2319700 ¤ 332.14 -¤ 4.91 -0.01456
NFLX 1/13/18 ¤ 331.13 ¤ 348.67 ¤ 331.13 ¤ 336.81 3891000 ¤ 336.81 ¤ 4.67 0.01406
NFLX 1/14/18 ¤ 341.44 ¤ 341.60 ¤ 332.57 ¤ 337.96 2820000 ¤ 337.96 ¤ 1.14 0.00341
NFLX 1/15/18 ¤ 335.00 ¤ 338.57 ¤ 319.07 ¤ 330.38 5776000 ¤ 330.38 -¤ 7.57 -0.02242
NFLX 1/16/18 ¤ 328.41 ¤ 333.87 ¤ 322.02 ¤ 331.68 3019400 ¤ 331.68 ¤ 1.30 0.00393
NFLX 1/17/18 ¤ 332.07 ¤ 334.82 ¤ 328.24 ¤ 330.04 2345300 ¤ 330.04 -¤ 1.63 -0.00494
NFLX 1/21/18 ¤ 332.23 ¤ 332.47 ¤ 320.25 ¤ 328.71 3602900 ¤ 328.71 -¤ 1.33 -0.00402
NFLX 1/22/18 ¤ 329.50 ¤ 334.44 ¤ 327.35 ¤ 333.73 6906000 ¤ 333.73 ¤ 5.02 0.01527
NFLX 1/23/18 ¤ 387.40 ¤ 395.63 ¤ 377.49 ¤ 388.72 13040000 ¤ 388.72 ¤ 54.99 0.16477
NFLX 1/24/18 ¤ 383.68 ¤ 390.70 ¤ 383.38 ¤ 386.08 5066700 ¤ 386.08 -¤ 2.64 -0.00679
NFLX 1/27/18 ¤ 387.39 ¤ 391.50 ¤ 370.56 ¤ 381.23 4646700 ¤ 381.23 -¤ 4.84 -0.01256
NFLX 1/28/18 ¤ 381.32 ¤ 407.41 ¤ 380.76 ¤ 406.77 6227200 ¤ 406.77 ¤ 25.54 0.06699
NFLX 1/29/18 ¤ 403.12 ¤ 407.34 ¤ 398.05 ¤ 400.42 4138300 ¤ 400.42 -¤ 6.34 -0.01561
NFLX 1/30/18 ¤ 407.10 ¤ 409.19 ¤ 401.51 ¤ 404.67 2625600 ¤ 404.67 ¤ 4.25 0.01061
NFLX 1/31/18 ¤ 402.31 ¤ 412.40 ¤ 402.30 ¤ 409.33 3375000 ¤ 409.33 ¤ 4.65 0.01151
NFLX 2/3/18 ¤ 411.90 ¤ 412.15 ¤ 400.72 ¤ 404.38 2877900 ¤ 404.38 -¤ 4.94 -0.01209
NFLX 2/4/18 ¤ 405.45 ¤ 408.53 ¤ 397.01 ¤ 405.91 2580900 ¤ 405.91 ¤ 1.53 0.00378
NFLX 2/5/18 ¤ 403.15 ¤ 407.75 ¤ 398.00 ¤ 404.42 2394700 ¤ 404.42 -¤ 1.49 -0.00367
NFLX 2/6/18 ¤ 406.42 ¤ 410.91 ¤ 400.42 ¤ 407.91 1836000 ¤ 407.91 ¤ 3.49 0.00862
NFLX 2/7/18 ¤ 413.44 ¤ 430.50 ¤ 410.56 ¤ 429.98 4703000 ¤ 429.98 ¤ 22.07 0.0541
NFLX 2/10/18 ¤ 429.43 ¤ 432.37 ¤ 424.28 ¤ 430.44 1973200 ¤ 430.44 ¤ 0.45 0.00106
NFLX 2/11/18 ¤ 429.96 ¤ 435.76 ¤ 425.51 ¤ 433.99 1952500 ¤ 433.99 ¤ 3.55 0.00824
NFLX 2/12/18 ¤ 434.78 ¤ 434.90 ¤ 425.54 ¤ 428.93 2239000 ¤ 428.93 -¤ 5.06 -0.01165
NFLX 2/13/18 ¤ 425.69 ¤ 439.49 ¤ 425.00 ¤ 436.55 2671500 ¤ 436.55 ¤ 7.62 0.01776
NFLX 2/14/18 ¤ 437.06 ¤ 437.70 ¤ 431.69 ¤ 435.51 1712200 ¤ 435.51 -¤ 1.04 -0.00238
NFLX 2/18/18 ¤ 436.96 ¤ 441.24 ¤ 428.00 ¤ 436.85 2215400 ¤ 436.85 ¤ 1.34 0.00307
NFLX 2/19/18 ¤ 431.67 ¤ 436.25 ¤ 427.97 ¤ 428.23 2290200 ¤ 428.23 -¤ 8.62 -0.01973
NFLX 2/20/18 ¤ 430.35 ¤ 437.77 ¤ 429.16 ¤ 434.95 1709300 ¤ 434.95 ¤ 6.71 0.01569
NFLX 2/21/18 ¤ 438.70 ¤ 438.70 ¤ 429.65 ¤ 432.23 1926200 ¤ 432.23 -¤ 2.71 -0.00625
NFLX 2/24/18 ¤ 435.47 ¤ 449.69 ¤ 428.50 ¤ 447.00 3720500 ¤ 447.00 ¤ 14.77 0.03417
NFLX 2/25/18 ¤ 450.00 ¤ 457.79 ¤ 445.00 ¤ 453.03 2671500 ¤ 453.03 ¤ 6.02 0.01348
NFLX 2/26/18 ¤ 455.90 ¤ 456.00 ¤ 446.00 ¤ 448.79 2144300 ¤ 448.79 -¤ 4.23 -0.00935
NFLX 2/27/18 ¤ 447.84 ¤ 454.13 ¤ 447.84 ¤ 452.23 1472100 ¤ 452.23 ¤ 3.44 0.00766
NFLX 2/28/18 ¤ 453.13 ¤ 454.20 ¤ 441.00 ¤ 445.63 2250200 ¤ 445.63 -¤ 6.60 -0.01459
NFLX 3/3/18 ¤ 441.19 ¤ 445.75 ¤ 438.10 ¤ 445.59 1932600 ¤ 445.59 -¤ 0.04 -8.0E-5
NFLX 3/4/18 ¤ 450.92 ¤ 455.00 ¤ 445.59 ¤ 454.98 1769700 ¤ 454.98 ¤ 9.39 0.02107
NFLX 3/5/18 ¤ 453.99 ¤ 456.84 ¤ 451.91 ¤ 453.50 1552700 ¤ 453.50 -¤ 1.48 -0.00325
NFLX 3/6/18 ¤ 454.94 ¤ 458.00 ¤ 448.99 ¤ 450.51 1687000 ¤ 450.51 -¤ 2.99 -0.00659
NFLX 3/7/18 ¤ 454.07 ¤ 454.54 ¤ 445.51 ¤ 448.37 1653400 ¤ 448.37 -¤ 2.13 -0.00475
NFLX 3/10/18 ¤ 448.47 ¤ 448.78 ¤ 432.10 ¤ 439.95 2205600 ¤ 439.95 -¤ 8.42 -0.01877
NFLX 3/11/18 ¤ 442.64 ¤ 446.68 ¤ 435.65 ¤ 437.48 1492600 ¤ 437.48 -¤ 2.46 -0.00561
NKE 1/3/16 ¤ 97.37 ¤ 97.99 ¤ 96.70 ¤ 96.81 5472000 ¤ 46.91 ¤ 0.43 0.00456
NKE 1/4/16 ¤ 96.71 ¤ 98.75 ¤ 96.51 ¤ 98.22 4720600 ¤ 47.59 ¤ 1.41 0.01456
NKE 1/5/16 ¤ 97.79 ¤ 98.58 ¤ 97.00 ¤ 98.16 4196800 ¤ 47.57 -¤ 0.06 -6.1E-4
NKE 1/6/16 ¤ 97.93 ¤ 98.50 ¤ 97.52 ¤ 97.99 3880600 ¤ 47.48 -¤ 0.17 -0.00173
NKE 1/9/16 ¤ 98.10 ¤ 98.93 ¤ 97.70 ¤ 98.35 5023000 ¤ 47.66 ¤ 0.35 0.00367
NKE 1/10/16 ¤ 98.83 ¤ 98.93 ¤ 97.68 ¤ 98.47 4906400 ¤ 47.72 ¤ 0.12 0.00122
NKE 1/11/16 ¤ 98.27 ¤ 98.60 ¤ 97.79 ¤ 98.14 3498600 ¤ 47.56 -¤ 0.32 -0.00335
NKE 1/12/16 ¤ 98.29 ¤ 99.14 ¤ 97.74 ¤ 99.10 3758400 ¤ 48.02 ¤ 0.95 0.00978
NKE 1/13/16 ¤ 98.39 ¤ 98.93 ¤ 98.04 ¤ 98.30 3267000 ¤ 47.63 -¤ 0.79 -0.00807
NKE 1/17/16 ¤ 98.70 ¤ 99.44 ¤ 98.05 ¤ 99.24 4121200 ¤ 48.09 ¤ 0.93 0.00956
NKE 1/18/16 ¤ 98.81 ¤ 101.12 ¤ 98.70 ¤ 100.86 6139600 ¤ 48.87 ¤ 1.62 0.01632
NKE 1/19/16 ¤ 100.74 ¤ 101.97 ¤ 100.52 ¤ 101.58 4579200 ¤ 49.22 ¤ 0.71 0.00713
NKE 1/20/16 ¤ 101.55 ¤ 102.00 ¤ 101.02 ¤ 101.76 4474600 ¤ 49.31 ¤ 0.18 0.00177
NKE 1/23/16 ¤ 101.92 ¤ 102.97 ¤ 101.17 ¤ 101.56 4165000 ¤ 49.21 -¤ 0.20 -0.00196
NKE 1/24/16 ¤ 101.34 ¤ 102.38 ¤ 101.02 ¤ 102.21 3282200 ¤ 49.53 ¤ 0.64 0.0064
NKE 1/25/16 ¤ 101.92 ¤ 103.29 ¤ 101.89 ¤ 103.21 5692000 ¤ 50.01 ¤ 1.00 0.00978
NKE 1/26/16 ¤ 103.00 ¤ 103.22 ¤ 101.79 ¤ 102.30 3764200 ¤ 49.57 -¤ 0.90 -0.00881
NKE 1/27/16 ¤ 102.17 ¤ 102.63 ¤ 101.50 ¤ 102.11 3467200 ¤ 49.48 -¤ 0.18 -0.00185
NKE 1/30/16 ¤ 101.45 ¤ 104.15 ¤ 100.87 ¤ 103.39 5946200 ¤ 50.10 ¤ 1.28 0.01253
NKE 1/31/16 ¤ 104.57 ¤ 104.94 ¤ 103.46 ¤ 103.99 12374800 ¤ 50.39 ¤ 0.59 0.0058
NKE 2/1/16 ¤ 104.41 ¤ 104.83 ¤ 103.74 ¤ 103.75 5000400 ¤ 50.27 -¤ 0.23 -0.0023
NKE 2/2/16 ¤ 104.00 ¤ 104.19 ¤ 102.57 ¤ 102.82 4686600 ¤ 49.82 -¤ 0.93 -0.00896
NKE 2/3/16 ¤ 103.50 ¤ 104.00 ¤ 103.10 ¤ 103.50 6596200 ¤ 50.15 ¤ 0.68 0.00661
NKE 2/6/16 ¤ 103.04 ¤ 103.86 ¤ 102.68 ¤ 103.46 3115400 ¤ 50.13 -¤ 0.04 -3.8E-4
NKE 2/7/16 ¤ 103.22 ¤ 104.70 ¤ 102.96 ¤ 104.23 2615800 ¤ 50.51 ¤ 0.77 0.00744
NKE 2/8/16 ¤ 104.52 ¤ 106.66 ¤ 104.52 ¤ 105.93 5571600 ¤ 51.33 ¤ 1.70 0.01631
NKE 2/9/16 ¤ 105.75 ¤ 106.18 ¤ 105.22 ¤ 105.76 2923400 ¤ 51.25 -¤ 0.17 -0.0016
NKE 2/10/16 ¤ 105.07 ¤ 105.59 ¤ 104.76 ¤ 105.41 3104200 ¤ 51.08 -¤ 0.35 -0.0033
NKE 2/13/16 ¤ 105.80 ¤ 105.93 ¤ 104.62 ¤ 105.22 2937800 ¤ 50.99 -¤ 0.18 -0.0018
NKE 2/14/16 ¤ 104.79 ¤ 106.64 ¤ 104.29 ¤ 106.63 4762400 ¤ 51.67 ¤ 1.41 0.0134
NKE 2/15/16 ¤ 106.95 ¤ 107.63 ¤ 106.31 ¤ 106.60 4964600 ¤ 51.65 -¤ 0.03 -2.8E-4
NKE 2/16/16 ¤ 106.47 ¤ 107.43 ¤ 105.55 ¤ 106.16 3329200 ¤ 51.44 -¤ 0.43 -0.00412
NKE 2/17/16 ¤ 106.74 ¤ 107.48 ¤ 106.28 ¤ 106.68 3478800 ¤ 51.69 ¤ 0.52 0.00489
NKE 2/21/16 ¤ 106.59 ¤ 107.18 ¤ 104.71 ¤ 104.95 3654600 ¤ 50.86 -¤ 1.73 -0.01621
NKE 2/22/16 ¤ 105.06 ¤ 106.24 ¤ 104.98 ¤ 105.73 3118800 ¤ 51.23 ¤ 0.78 0.00743
NKE 2/23/16 ¤ 105.92 ¤ 106.70 ¤ 105.54 ¤ 106.14 2930400 ¤ 51.43 ¤ 0.40 0.00387
NKE 2/24/16 ¤ 106.11 ¤ 106.60 ¤ 105.63 ¤ 106.29 2337800 ¤ 51.50 ¤ 0.15 0.00141
NKE 2/27/16 ¤ 105.88 ¤ 107.71 ¤ 105.54 ¤ 107.17 3038400 ¤ 51.93 ¤ 0.87 0.00827
NKE 2/28/16 ¤ 107.41 ¤ 107.63 ¤ 106.52 ¤ 107.43 2524000 ¤ 52.06 ¤ 0.26 0.00242
NKE 2/29/16 ¤ 107.51 ¤ 108.28 ¤ 106.93 ¤ 107.92 3539800 ¤ 52.29 ¤ 0.48 0.00456
NKE 3/1/16 ¤ 108.89 ¤ 108.98 ¤ 108.02 ¤ 108.54 3535200 ¤ 52.77 ¤ 0.62 0.00574
NKE 3/2/16 ¤ 108.67 ¤ 109.06 ¤ 107.95 ¤ 108.74 3505800 ¤ 52.87 ¤ 0.19 0.00184
NKE 3/5/16 ¤ 108.70 ¤ 109.67 ¤ 108.30 ¤ 109.24 3569600 ¤ 53.11 ¤ 0.50 0.00459
NKE 3/6/16 ¤ 108.56 ¤ 109.22 ¤ 106.97 ¤ 107.34 3943600 ¤ 52.19 -¤ 1.89 -0.01739
NKE 3/7/16 ¤ 107.46 ¤ 108.15 ¤ 107.30 ¤ 107.58 3571800 ¤ 52.30 ¤ 0.23 0.00223
NKE 3/8/16 ¤ 108.13 ¤ 108.50 ¤ 107.66 ¤ 107.90 2282600 ¤ 52.46 ¤ 0.32 0.00297
NKE 3/9/16 ¤ 108.64 ¤ 110.15 ¤ 108.20 ¤ 109.98 4906200 ¤ 53.47 ¤ 2.08 0.01927
NKE 3/12/16 ¤ 108.80 ¤ 109.92 ¤ 108.60 ¤ 109.45 4604200 ¤ 53.21 -¤ 0.53 -0.00481
NKE 3/13/16 ¤ 110.00 ¤ 110.84 ¤ 109.54 ¤ 110.76 4765800 ¤ 53.85 ¤ 1.31 0.01196
NKE 3/14/16 ¤ 110.90 ¤ 111.23 ¤ 110.16 ¤ 110.30 3726400 ¤ 53.63 -¤ 0.46 -0.00415
NKE 3/15/16 ¤ 110.83 ¤ 111.07 ¤ 110.31 ¤ 110.73 3648800 ¤ 53.84 ¤ 0.43 0.00389
NKE 3/16/16 ¤ 110.74 ¤ 111.78 ¤ 110.56 ¤ 111.22 7224600 ¤ 54.07 ¤ 0.48 0.00442
NKE 3/19/16 ¤ 111.90 ¤ 112.52 ¤ 110.96 ¤ 112.13 5200000 ¤ 54.52 ¤ 0.90 0.00818
NKE 3/20/16 ¤ 111.73 ¤ 112.97 ¤ 111.73 ¤ 111.74 5339400 ¤ 54.33 -¤ 0.39 -0.00347
NKE 3/21/16 ¤ 112.07 ¤ 112.70 ¤ 110.38 ¤ 110.44 7554000 ¤ 53.69 -¤ 1.30 -0.01163
NKE 3/22/16 ¤ 110.11 ¤ 111.63 ¤ 109.08 ¤ 110.99 10227000 ¤ 53.96 ¤ 0.54 0.00498
NKE 3/23/16 ¤ 111.21 ¤ 111.50 ¤ 106.07 ¤ 107.42 13253400 ¤ 52.23 -¤ 3.56 -0.03216
NKE 3/26/16 ¤ 107.88 ¤ 108.80 ¤ 107.72 ¤ 108.55 6256000 ¤ 52.78 ¤ 1.13 0.01051
NKE 3/27/16 ¤ 108.71 ¤ 109.17 ¤ 107.72 ¤ 107.88 5065400 ¤ 52.45 -¤ 0.67 -0.00617
NKE 3/28/16 ¤ 107.61 ¤ 107.93 ¤ 106.28 ¤ 107.23 4619400 ¤ 52.13 -¤ 0.64 -0.00602
NKE 3/29/16 ¤ 106.30 ¤ 107.99 ¤ 106.30 ¤ 107.85 3926800 ¤ 52.44 ¤ 0.61 0.00578
NKE 3/30/16 ¤ 108.38 ¤ 109.18 ¤ 107.85 ¤ 108.44 4635200 ¤ 52.72 ¤ 0.59 0.00547
NKE 4/2/16 ¤ 108.42 ¤ 109.83 ¤ 107.99 ¤ 109.02 4894000 ¤ 53.00 ¤ 0.57 0.00534
NKE 4/3/16 ¤ 108.81 ¤ 109.89 ¤ 108.30 ¤ 109.87 4409400 ¤ 53.42 ¤ 0.85 0.00779
NKE 4/4/16 ¤ 109.15 ¤ 109.89 ¤ 108.68 ¤ 109.49 4433400 ¤ 53.23 -¤ 0.38 -0.00345
NKE 4/5/16 ¤ 109.03 ¤ 110.53 ¤ 109.00 ¤ 110.39 4393800 ¤ 53.67 ¤ 0.90 0.00821
NKE 4/9/16 ¤ 108.89 ¤ 111.00 ¤ 108.51 ¤ 110.69 5654800 ¤ 53.82 ¤ 0.29 0.00271
NKE 4/10/16 ¤ 110.48 ¤ 110.50 ¤ 105.93 ¤ 106.46 8432400 ¤ 51.76 -¤ 4.23 -0.03821
NKE 4/11/16 ¤ 107.70 ¤ 108.77 ¤ 107.47 ¤ 108.25 6016000 ¤ 52.63 ¤ 1.79 0.01681
NKE 4/12/16 ¤ 108.14 ¤ 108.70 ¤ 107.17 ¤ 108.65 5759000 ¤ 52.82 ¤ 0.40 0.00369
NKE 4/13/16 ¤ 108.85 ¤ 109.63 ¤ 108.28 ¤ 108.80 2878200 ¤ 52.90 ¤ 0.14 0.00138
NKE 4/16/16 ¤ 109.07 ¤ 109.88 ¤ 108.68 ¤ 109.40 3567600 ¤ 53.19 ¤ 0.60 0.00551
NKE 4/17/16 ¤ 109.86 ¤ 110.00 ¤ 109.20 ¤ 109.83 2886000 ¤ 53.40 ¤ 0.42 0.00393
NKE 4/18/16 ¤ 109.34 ¤ 110.95 ¤ 109.05 ¤ 110.56 4087400 ¤ 53.75 ¤ 0.73 0.00664
NKE 4/19/16 ¤ 110.63 ¤ 110.95 ¤ 109.03 ¤ 109.61 4013800 ¤ 53.29 -¤ 0.95 -0.00859
NKE 4/20/16 ¤ 109.73 ¤ 111.44 ¤ 109.73 ¤ 110.77 4649800 ¤ 53.86 ¤ 1.16 0.01058
NKE 4/23/16 ¤ 109.83 ¤ 109.98 ¤ 108.67 ¤ 109.75 3177600 ¤ 53.36 -¤ 1.02 -0.0092
NKE 4/24/16 ¤ 108.99 ¤ 109.76 ¤ 106.34 ¤ 106.75 6627200 ¤ 51.90 -¤ 3.00 -0.02733
NKE 4/25/16 ¤ 107.17 ¤ 109.06 ¤ 106.93 ¤ 109.03 4194200 ¤ 53.01 ¤ 2.28 0.02135
NKE 4/26/16 ¤ 109.03 ¤ 110.75 ¤ 108.73 ¤ 110.35 3114200 ¤ 53.65 ¤ 1.31 0.0121
NKE 4/27/16 ¤ 110.09 ¤ 111.56 ¤ 109.81 ¤ 110.64 4674600 ¤ 53.79 ¤ 0.29 0.00262
NKE 4/30/16 ¤ 111.00 ¤ 112.00 ¤ 111.00 ¤ 111.87 4776200 ¤ 54.39 ¤ 1.23 0.01111
NKE 5/1/16 ¤ 111.91 ¤ 112.00 ¤ 110.50 ¤ 111.30 5082000 ¤ 54.11 -¤ 0.57 -0.00509
NKE 5/2/16 ¤ 111.04 ¤ 114.56 ¤ 111.04 ¤ 114.28 5290600 ¤ 55.56 ¤ 2.98 0.02677
NKE 5/3/16 ¤ 114.21 ¤ 114.81 ¤ 113.52 ¤ 114.40 5170400 ¤ 55.62 ¤ 0.12 0.00105
NKE 5/4/16 ¤ 113.90 ¤ 114.05 ¤ 111.54 ¤ 111.81 3602800 ¤ 54.36 -¤ 2.59 -0.02263
NKE 5/7/16 ¤ 111.40 ¤ 112.30 ¤ 111.20 ¤ 111.42 3432000 ¤ 54.17 -¤ 0.39 -0.00348
NKE 5/8/16 ¤ 109.80 ¤ 110.15 ¤ 106.56 ¤ 108.73 7029400 ¤ 52.86 -¤ 2.69 -0.02414
NKE 5/9/16 ¤ 107.43 ¤ 108.88 ¤ 107.08 ¤ 108.15 4513000 ¤ 52.58 -¤ 0.57 -0.00533
NKE 5/10/16 ¤ 109.03 ¤ 109.51 ¤ 107.24 ¤ 107.56 4729400 ¤ 52.29 -¤ 0.59 -0.00545
NKE 5/11/16 ¤ 107.20 ¤ 109.30 ¤ 106.66 ¤ 108.26 3164200 ¤ 52.63 ¤ 0.70 0.0065
NKE 5/14/16 ¤ 107.65 ¤ 108.46 ¤ 106.94 ¤ 107.47 2818200 ¤ 52.25 -¤ 0.79 -0.00729
NKE 5/15/16 ¤ 107.31 ¤ 109.01 ¤ 107.01 ¤ 107.22 3563800 ¤ 52.13 -¤ 0.25 -0.00232
NKE 5/16/16 ¤ 107.74 ¤ 108.92 ¤ 106.22 ¤ 107.00 4982600 ¤ 52.02 -¤ 0.21 -0.00205
NKE 5/17/16 ¤ 106.78 ¤ 107.00 ¤ 104.27 ¤ 104.34 4722200 ¤ 50.73 -¤ 2.66 -0.02485
NKE 5/18/16 ¤ 105.40 ¤ 107.78 ¤ 105.08 ¤ 105.44 7922400 ¤ 51.26 ¤ 1.09 0.01054
NKE 5/21/16 ¤ 105.31 ¤ 107.36 ¤ 105.31 ¤ 107.23 4517200 ¤ 52.13 ¤ 1.79 0.01697
NKE 5/22/16 ¤ 107.24 ¤ 109.15 ¤ 107.20 ¤ 108.45 5107000 ¤ 52.73 ¤ 1.22 0.01137
NKE 5/23/16 ¤ 107.77 ¤ 109.00 ¤ 106.18 ¤ 107.52 4256600 ¤ 52.28 -¤ 0.93 -0.00857
NKE 5/24/16 ¤ 107.67 ¤ 108.64 ¤ 106.78 ¤ 107.48 4314800 ¤ 52.26 -¤ 0.03 -3.7E-4
NKE 5/25/16 ¤ 107.92 ¤ 109.19 ¤ 107.62 ¤ 108.79 3343800 ¤ 52.89 ¤ 1.31 0.01218
NKE 5/29/16 ¤ 109.51 ¤ 110.92 ¤ 109.14 ¤ 110.92 4367400 ¤ 53.93 ¤ 2.13 0.01957
NKE 5/30/16 ¤ 109.58 ¤ 110.33 ¤ 108.23 ¤ 108.61 5178600 ¤ 52.80 -¤ 2.31 -0.02082
NKE 5/31/16 ¤ 108.50 ¤ 108.85 ¤ 106.66 ¤ 108.18 5398400 ¤ 52.77 -¤ 0.42 -0.00395
NKE 6/1/16 ¤ 106.29 ¤ 106.55 ¤ 104.18 ¤ 104.60 4688200 ¤ 51.02 -¤ 3.58 -0.03309
NKE 6/4/16 ¤ 104.55 ¤ 105.12 ¤ 103.14 ¤ 104.70 5101000 ¤ 51.07 ¤ 0.10 9.5E-4
NKE 6/5/16 ¤ 104.30 ¤ 105.76 ¤ 104.00 ¤ 105.51 4591600 ¤ 51.47 ¤ 0.81 0.00773
NKE 6/6/16 ¤ 106.09 ¤ 107.10 ¤ 105.73 ¤ 107.07 3897000 ¤ 52.23 ¤ 1.55 0.01478
NKE 6/7/16 ¤ 107.94 ¤ 108.39 ¤ 106.25 ¤ 107.36 3539800 ¤ 52.37 ¤ 0.29 0.0027
NKE 6/8/16 ¤ 107.38 ¤ 108.77 ¤ 106.31 ¤ 108.64 3627200 ¤ 53.00 ¤ 1.28 0.01192
NKE 6/11/16 ¤ 109.12 ¤ 109.91 ¤ 107.40 ¤ 107.46 3128800 ¤ 52.42 -¤ 1.18 -0.01086
NKE 6/12/16 ¤ 107.59 ¤ 108.66 ¤ 106.74 ¤ 107.60 5079800 ¤ 52.49 ¤ 0.14 0.0013
NKE 6/13/16 ¤ 107.21 ¤ 107.53 ¤ 101.28 ¤ 102.22 12529400 ¤ 49.86 -¤ 5.38 -0.05
NKE 6/14/16 ¤ 103.46 ¤ 103.46 ¤ 99.36 ¤ 100.02 12026200 ¤ 48.79 -¤ 2.20 -0.02152
NKE 6/15/16 ¤ 100.25 ¤ 102.00 ¤ 99.56 ¤ 101.75 8415400 ¤ 49.63 ¤ 1.73 0.01729
NKE 6/18/16 ¤ 101.53 ¤ 101.73 ¤ 100.13 ¤ 101.40 6328400 ¤ 49.46 -¤ 0.34 -0.00343
NKE 6/19/16 ¤ 101.44 ¤ 102.65 ¤ 101.33 ¤ 101.54 4319200 ¤ 49.53 ¤ 0.14 0.00138
NKE 6/20/16 ¤ 102.56 ¤ 102.72 ¤ 100.63 ¤ 101.20 6419800 ¤ 49.37 -¤ 0.34 -0.00334
NKE 6/21/16 ¤ 101.26 ¤ 102.46 ¤ 98.53 ¤ 98.66 8027200 ¤ 48.13 -¤ 2.54 -0.02509
NKE 6/22/16 ¤ 98.91 ¤ 99.52 ¤ 98.28 ¤ 99.40 7678600 ¤ 48.49 ¤ 0.74 0.0075
NKE 6/25/16 ¤ 98.38 ¤ 98.74 ¤ 96.70 ¤ 97.46 5936600 ¤ 47.54 -¤ 1.94 -0.01951
NKE 6/26/16 ¤ 97.76 ¤ 98.86 ¤ 97.30 ¤ 98.45 4790000 ¤ 48.02 ¤ 0.99 0.01015
NKE 6/27/16 ¤ 98.93 ¤ 99.61 ¤ 97.50 ¤ 98.11 5611200 ¤ 47.86 -¤ 0.34 -0.00345
NKE 6/28/16 ¤ 97.54 ¤ 98.48 ¤ 95.84 ¤ 96.89 11958400 ¤ 47.26 -¤ 1.22 -0.01243
NKE 6/29/16 ¤ 87.84 ¤ 90.50 ¤ 85.10 ¤ 87.78 43169800 ¤ 42.82 -¤ 9.11 -0.09402
NKE 7/2/16 ¤ 88.39 ¤ 89.49 ¤ 88.03 ¤ 88.85 11750800 ¤ 43.34 ¤ 1.06 0.01218
NKE 7/3/16 ¤ 89.37 ¤ 90.60 ¤ 88.25 ¤ 90.48 7499200 ¤ 44.14 ¤ 1.63 0.01834
NKE 7/5/16 ¤ 90.70 ¤ 92.70 ¤ 90.55 ¤ 92.20 11128600 ¤ 44.98 ¤ 1.72 0.019
NKE 7/6/16 ¤ 91.61 ¤ 92.23 ¤ 90.77 ¤ 91.38 8098200 ¤ 44.58 -¤ 0.82 -0.00889
NKE 7/9/16 ¤ 91.21 ¤ 91.70 ¤ 90.00 ¤ 90.28 6955000 ¤ 44.04 -¤ 1.09 -0.01203
NKE 7/10/16 ¤ 90.60 ¤ 92.00 ¤ 90.60 ¤ 91.29 7264600 ¤ 44.53 ¤ 1.01 0.01118
NKE 7/11/16 ¤ 91.67 ¤ 92.40 ¤ 90.50 ¤ 92.26 8694800 ¤ 45.00 ¤ 0.96 0.01062
NKE 7/12/16 ¤ 91.92 ¤ 92.24 ¤ 90.21 ¤ 91.82 7482400 ¤ 44.79 -¤ 0.44 -0.00476
NKE 7/13/16 ¤ 92.26 ¤ 94.29 ¤ 92.04 ¤ 93.97 5698200 ¤ 45.84 ¤ 2.15 0.02341
NKE 7/16/16 ¤ 93.81 ¤ 93.89 ¤ 92.89 ¤ 93.02 5842400 ¤ 45.38 -¤ 0.95 -0.0101
NKE 7/17/16 ¤ 92.48 ¤ 93.43 ¤ 91.91 ¤ 92.76 5330000 ¤ 45.25 -¤ 0.25 -0.00279
NKE 7/18/16 ¤ 92.49 ¤ 94.94 ¤ 91.98 ¤ 94.63 5482000 ¤ 46.16 ¤ 1.86 0.02015
NKE 7/19/16 ¤ 95.20 ¤ 95.98 ¤ 94.11 ¤ 95.26 5430600 ¤ 46.47 ¤ 0.63 0.00665
NKE 7/20/16 ¤ 94.71 ¤ 95.00 ¤ 93.05 ¤ 93.08 5987600 ¤ 45.40 -¤ 2.18 -0.02288
NKE 7/23/16 ¤ 92.05 ¤ 93.26 ¤ 91.34 ¤ 92.85 4309600 ¤ 45.29 -¤ 0.23 -0.00247
NKE 7/24/16 ¤ 93.26 ¤ 93.93 ¤ 92.41 ¤ 92.96 4152600 ¤ 45.35 ¤ 0.10 0.00118
NKE 7/25/16 ¤ 93.54 ¤ 94.25 ¤ 93.10 ¤ 93.51 4122400 ¤ 45.61 ¤ 0.55 0.00591
NKE 7/26/16 ¤ 94.49 ¤ 96.89 ¤ 94.29 ¤ 96.58 7382800 ¤ 47.11 ¤ 3.06 0.03283
NKE 7/27/16 ¤ 96.82 ¤ 97.45 ¤ 95.64 ¤ 97.03 5209800 ¤ 47.33 ¤ 0.45 0.00465
NKE 7/30/16 ¤ 96.93 ¤ 97.75 ¤ 95.49 ¤ 95.85 4556400 ¤ 46.76 -¤ 1.18 -0.01216
NKE 7/31/16 ¤ 95.04 ¤ 95.58 ¤ 93.25 ¤ 93.35 6535000 ¤ 45.54 -¤ 2.50 -0.02608
NKE 8/1/16 ¤ 93.51 ¤ 94.33 ¤ 92.76 ¤ 93.00 4797200 ¤ 45.37 -¤ 0.34 -0.00374
NKE 8/2/16 ¤ 91.98 ¤ 92.99 ¤ 91.04 ¤ 92.54 5230800 ¤ 45.14 -¤ 0.45 -0.00494
NKE 8/3/16 ¤ 93.61 ¤ 94.64 ¤ 93.38 ¤ 94.57 4498600 ¤ 46.13 ¤ 2.02 0.02193
NKE 8/6/16 ¤ 94.73 ¤ 95.74 ¤ 94.65 ¤ 95.52 3160800 ¤ 46.60 ¤ 0.95 0.01004
NKE 8/7/16 ¤ 95.65 ¤ 97.19 ¤ 95.65 ¤ 96.17 4156600 ¤ 46.91 ¤ 0.65 0.0068
NKE 8/8/16 ¤ 95.78 ¤ 96.21 ¤ 95.20 ¤ 95.90 4137000 ¤ 46.78 -¤ 0.26 -0.0028
NKE 8/9/16 ¤ 95.63 ¤ 95.97 ¤ 94.92 ¤ 95.06 4957200 ¤ 46.37 -¤ 0.84 -0.00875
NKE 8/10/16 ¤ 94.65 ¤ 94.98 ¤ 94.33 ¤ 94.50 4642000 ¤ 46.10 -¤ 0.56 -0.00589
NKE 8/13/16 ¤ 94.31 ¤ 95.91 ¤ 93.86 ¤ 95.85 3440000 ¤ 46.76 ¤ 1.34 0.01428
NKE 8/14/16 ¤ 96.12 ¤ 96.14 ¤ 94.70 ¤ 94.91 5499400 ¤ 46.30 -¤ 0.93 -0.0098
NKE 8/15/16 ¤ 94.90 ¤ 95.68 ¤ 94.17 ¤ 94.22 5233200 ¤ 45.96 -¤ 0.68 -0.00727
NKE 8/16/16 ¤ 94.21 ¤ 95.39 ¤ 93.43 ¤ 94.78 6971400 ¤ 46.23 ¤ 0.56 0.00594
NKE 8/17/16 ¤ 95.03 ¤ 96.46 ¤ 94.83 ¤ 96.26 6147600 ¤ 46.96 ¤ 1.48 0.01561
NKE 8/20/16 ¤ 96.22 ¤ 96.77 ¤ 95.59 ¤ 95.77 3720800 ¤ 46.72 -¤ 0.49 -0.00509
NKE 8/21/16 ¤ 95.93 ¤ 96.27 ¤ 95.16 ¤ 95.85 4276600 ¤ 46.76 ¤ 0.07 8.3E-4
NKE 8/22/16 ¤ 95.78 ¤ 95.99 ¤ 95.19 ¤ 95.77 3232600 ¤ 46.72 -¤ 0.07 -8.3E-4
NKE 8/23/16 ¤ 95.68 ¤ 95.98 ¤ 94.94 ¤ 95.45 3381000 ¤ 46.56 -¤ 0.31 -0.00334
NKE 8/24/16 ¤ 95.44 ¤ 97.13 ¤ 95.44 ¤ 96.86 4882000 ¤ 47.25 ¤ 1.41 0.01477
NKE 8/27/16 ¤ 96.92 ¤ 97.25 ¤ 96.10 ¤ 96.43 3460800 ¤ 47.04 -¤ 0.42 -0.00443
NKE 8/28/16 ¤ 96.21 ¤ 99.29 ¤ 95.85 ¤ 98.87 8235800 ¤ 48.23 ¤ 2.44 0.0253
NKE 8/29/16 ¤ 98.96 ¤ 99.00 ¤ 98.21 ¤ 98.69 4734000 ¤ 48.14 -¤ 0.18 -0.00182
NKE 8/30/16 ¤ 97.89 ¤ 98.48 ¤ 97.53 ¤ 97.75 3510200 ¤ 47.86 -¤ 0.93 -0.00952
NKE 8/31/16 ¤ 98.07 ¤ 98.52 ¤ 96.95 ¤ 97.36 4064600 ¤ 47.67 -¤ 0.39 -0.00398
NKE 9/4/16 ¤ 97.19 ¤ 97.89 ¤ 96.24 ¤ 97.26 3794600 ¤ 47.62 -¤ 0.09 -0.00102
NKE 9/5/16 ¤ 97.52 ¤ 97.78 ¤ 96.97 ¤ 97.35 3144000 ¤ 47.66 ¤ 0.08 9.2E-4
NKE 9/6/16 ¤ 97.75 ¤ 99.55 ¤ 97.47 ¤ 99.46 4541800 ¤ 48.69 ¤ 2.11 0.02167
NKE 9/7/16 ¤ 99.32 ¤ 99.75 ¤ 98.88 ¤ 99.29 3495800 ¤ 48.61 -¤ 0.16 -0.0017
NKE 9/10/16 ¤ 99.25 ¤ 100.90 ¤ 99.03 ¤ 100.04 4338800 ¤ 48.98 ¤ 0.75 0.00755
NKE 9/11/16 ¤ 99.43 ¤ 100.19 ¤ 99.11 ¤ 99.68 4920000 ¤ 48.80 -¤ 0.35 -0.00359
NKE 9/12/16 ¤ 99.84 ¤ 100.92 ¤ 99.40 ¤ 100.84 4599000 ¤ 49.37 ¤ 1.16 0.01163
NKE 9/13/16 ¤ 99.35 ¤ 99.80 ¤ 98.27 ¤ 99.20 8663000 ¤ 48.57 -¤ 1.64 -0.01626
NKE 9/14/16 ¤ 98.92 ¤ 99.10 ¤ 95.89 ¤ 96.64 11445200 ¤ 47.31 -¤ 2.56 -0.0258
NKE 9/17/16 ¤ 96.32 ¤ 98.06 ¤ 96.08 ¤ 97.97 4689600 ¤ 47.97 ¤ 1.33 0.01376
NKE 9/18/16 ¤ 97.70 ¤ 98.25 ¤ 97.07 ¤ 97.72 6800600 ¤ 47.84 -¤ 0.25 -0.00255
NKE 9/19/16 ¤ 100.23 ¤ 100.50 ¤ 97.60 ¤ 97.66 9334800 ¤ 47.81 -¤ 0.06 -6.1E-4
NKE 9/20/16 ¤ 98.40 ¤ 98.40 ¤ 96.38 ¤ 96.72 6425200 ¤ 47.35 -¤ 0.93 -0.00962
NKE 9/21/16 ¤ 97.54 ¤ 97.54 ¤ 96.20 ¤ 96.52 6828800 ¤ 47.26 -¤ 0.20 -0.00206
NKE 9/24/16 ¤ 95.60 ¤ 96.35 ¤ 94.00 ¤ 95.32 5912400 ¤ 46.67 -¤ 1.20 -0.01243
NKE 9/25/16 ¤ 95.19 ¤ 96.35 ¤ 95.00 ¤ 95.08 7996200 ¤ 46.55 -¤ 0.23 -0.00251
NKE 9/26/16 ¤ 94.96 ¤ 96.21 ¤ 94.33 ¤ 95.49 5933000 ¤ 46.75 ¤ 0.40 0.00431
NKE 9/27/16 ¤ 95.80 ¤ 96.64 ¤ 94.65 ¤ 96.00 9699000 ¤ 47.00 ¤ 0.51 0.00534
NKE 9/28/16 ¤ 93.06 ¤ 96.18 ¤ 92.79 ¤ 94.91 13677200 ¤ 46.47 -¤ 1.09 -0.01135
NKE 10/1/16 ¤ 94.91 ¤ 96.20 ¤ 94.62 ¤ 95.55 5536400 ¤ 46.78 ¤ 0.64 0.00674
NKE 10/2/16 ¤ 96.06 ¤ 96.20 ¤ 94.58 ¤ 94.95 5652800 ¤ 46.49 -¤ 0.59 -0.00627
NKE 10/3/16 ¤ 94.91 ¤ 95.54 ¤ 93.62 ¤ 93.80 7385600 ¤ 45.92 -¤ 1.15 -0.01211
NKE 10/4/16 ¤ 94.33 ¤ 95.96 ¤ 94.00 ¤ 95.89 6529200 ¤ 46.95 ¤ 2.09 0.02228
NKE 10/5/16 ¤ 96.14 ¤ 96.53 ¤ 94.86 ¤ 95.22 4623600 ¤ 46.62 -¤ 0.67 -0.00698
NKE 10/8/16 ¤ 95.01 ¤ 95.79 ¤ 94.75 ¤ 94.99 2819000 ¤ 46.51 -¤ 0.23 -0.00241
NKE 10/9/16 ¤ 94.91 ¤ 95.69 ¤ 94.40 ¤ 94.48 4889400 ¤ 46.26 -¤ 0.50 -0.00536
NKE 10/10/16 ¤ 94.86 ¤ 95.46 ¤ 94.15 ¤ 94.22 3604400 ¤ 46.13 -¤ 0.26 -0.00275
NKE 10/11/16 ¤ 94.62 ¤ 95.47 ¤ 94.53 ¤ 94.90 3968800 ¤ 46.46 ¤ 0.68 0.00721
NKE 10/12/16 ¤ 95.04 ¤ 95.46 ¤ 94.33 ¤ 94.42 3268600 ¤ 46.23 -¤ 0.48 -0.00505
NKE 10/15/16 ¤ 94.67 ¤ 95.82 ¤ 94.38 ¤ 95.61 3763800 ¤ 46.81 ¤ 1.19 0.0126
NKE 10/16/16 ¤ 96.28 ¤ 97.61 ¤ 96.14 ¤ 97.24 5006000 ¤ 47.61 ¤ 1.63 0.01704
NKE 10/17/16 ¤ 96.91 ¤ 98.00 ¤ 96.91 ¤ 97.57 3563000 ¤ 47.77 ¤ 0.32 0.00339
NKE 10/18/16 ¤ 97.70 ¤ 98.07 ¤ 97.02 ¤ 97.57 3898800 ¤ 47.77 ¤ 0.00 0.0
NKE 10/19/16 ¤ 97.54 ¤ 98.10 ¤ 96.10 ¤ 96.45 4670600 ¤ 47.22 -¤ 1.11 -0.01147
NKE 10/22/16 ¤ 95.42 ¤ 96.35 ¤ 93.82 ¤ 94.48 4496400 ¤ 46.26 -¤ 1.97 -0.02042
NKE 10/23/16 ¤ 93.84 ¤ 94.25 ¤ 92.75 ¤ 92.82 4692200 ¤ 45.44 -¤ 1.66 -0.01756
NKE 10/24/16 ¤ 93.74 ¤ 93.81 ¤ 92.46 ¤ 92.89 4973800 ¤ 45.48 ¤ 0.07 7.5E-4
NKE 10/25/16 ¤ 93.05 ¤ 93.50 ¤ 91.13 ¤ 91.31 5009800 ¤ 44.70 -¤ 1.58 -0.017
NKE 10/26/16 ¤ 91.08 ¤ 91.35 ¤ 90.32 ¤ 91.15 6222000 ¤ 44.63 -¤ 0.15 -0.00175
NKE 10/31/16 ¤ 91.05 ¤ 91.79 ¤ 90.78 ¤ 91.38 4564400 ¤ 44.74 ¤ 0.22 0.00252
NKE 11/1/16 ¤ 91.90 ¤ 95.60 ¤ 91.90 ¤ 95.35 7127400 ¤ 46.68 ¤ 3.97 0.04344
NKE 11/2/16 ¤ 95.70 ¤ 96.74 ¤ 94.49 ¤ 94.54 3632200 ¤ 46.29 -¤ 0.80 -0.00849
NKE 11/5/16 ¤ 94.55 ¤ 95.48 ¤ 94.35 ¤ 95.26 2936400 ¤ 46.64 ¤ 0.71 0.00761
NKE 11/6/16 ¤ 95.25 ¤ 96.13 ¤ 94.75 ¤ 96.13 3912400 ¤ 47.06 ¤ 0.86 0.00913
NKE 11/7/16 ¤ 95.72 ¤ 95.88 ¤ 94.62 ¤ 94.65 3827600 ¤ 46.34 -¤ 1.47 -0.01539
NKE 11/8/16 ¤ 94.45 ¤ 94.60 ¤ 91.86 ¤ 91.86 5225200 ¤ 44.97 -¤ 2.79 -0.02947
NKE 11/9/16 ¤ 91.69 ¤ 93.00 ¤ 91.68 ¤ 92.31 3874400 ¤ 45.19 ¤ 0.45 0.00489
NKE 11/12/16 ¤ 92.50 ¤ 93.20 ¤ 91.98 ¤ 92.29 2989600 ¤ 45.18 -¤ 0.01 -2.1E-4
NKE 11/13/16 ¤ 91.17 ¤ 92.66 ¤ 91.03 ¤ 91.47 3623000 ¤ 44.78 -¤ 0.82 -0.00888
NKE 11/14/16 ¤ 91.96 ¤ 91.96 ¤ 89.65 ¤ 90.60 6509600 ¤ 44.36 -¤ 0.87 -0.00951
NKE 11/15/16 ¤ 90.29 ¤ 91.22 ¤ 90.07 ¤ 90.83 3882200 ¤ 44.47 ¤ 0.23 0.00253
NKE 11/16/16 ¤ 91.84 ¤ 92.75 ¤ 91.40 ¤ 92.59 5994600 ¤ 45.33 ¤ 1.76 0.01937
NKE 11/19/16 ¤ 93.49 ¤ 96.34 ¤ 93.46 ¤ 96.32 5231200 ¤ 47.16 ¤ 3.72 0.04028
NKE 11/20/16 ¤ 96.32 ¤ 96.52 ¤ 95.27 ¤ 95.61 4551600 ¤ 46.81 -¤ 0.70 -0.00737
NKE 11/21/16 ¤ 95.56 ¤ 95.83 ¤ 94.96 ¤ 95.60 3681800 ¤ 46.80 -¤ 0.01 -1.0E-4
NKE 11/23/16 ¤ 96.00 ¤ 96.76 ¤ 95.88 ¤ 96.75 1676200 ¤ 47.37 ¤ 1.15 0.01202
NKE 11/26/16 ¤ 95.48 ¤ 97.68 ¤ 95.38 ¤ 97.66 6026400 ¤ 47.81 ¤ 0.90 0.0094
NKE 11/27/16 ¤ 96.05 ¤ 98.00 ¤ 96.05 ¤ 97.01 4268600 ¤ 47.50 -¤ 0.64 -0.00665
NKE 11/28/16 ¤ 96.60 ¤ 99.16 ¤ 96.60 ¤ 99.13 4306800 ¤ 48.53 ¤ 2.11 0.02185
NKE 11/29/16 ¤ 99.58 ¤ 100.33 ¤ 98.80 ¤ 98.97 4872000 ¤ 48.45 -¤ 0.15 -0.00161
NKE 11/30/16 ¤ 98.46 ¤ 98.52 ¤ 96.91 ¤ 97.48 6335000 ¤ 47.73 -¤ 1.48 -0.01505
NKE 12/3/16 ¤ 97.66 ¤ 98.91 ¤ 97.09 ¤ 97.56 4344000 ¤ 47.76 ¤ 0.07 8.2E-4
NKE 12/4/16 ¤ 97.63 ¤ 98.38 ¤ 97.23 ¤ 97.67 3514200 ¤ 47.82 ¤ 0.10 0.00112
NKE 12/5/16 ¤ 97.92 ¤ 98.08 ¤ 96.61 ¤ 97.68 3382200 ¤ 47.82 ¤ 0.01 1.0E-4
NKE 12/6/16 ¤ 97.47 ¤ 98.68 ¤ 97.23 ¤ 98.42 4546000 ¤ 48.39 ¤ 0.73 0.00757
NKE 12/7/16 ¤ 98.91 ¤ 98.99 ¤ 97.73 ¤ 98.59 3709000 ¤ 48.48 ¤ 0.17 0.00172
NKE 12/10/16 ¤ 98.67 ¤ 99.31 ¤ 97.98 ¤ 98.08 3638400 ¤ 48.23 -¤ 0.51 -0.00517
NKE 12/11/16 ¤ 98.00 ¤ 99.50 ¤ 97.84 ¤ 99.41 4617200 ¤ 48.88 ¤ 1.33 0.01356
NKE 12/12/16 ¤ 99.40 ¤ 100.00 ¤ 98.60 ¤ 99.20 5328000 ¤ 48.78 -¤ 0.20 -0.00211
NKE 12/13/16 ¤ 99.09 ¤ 99.57 ¤ 97.04 ¤ 97.33 3722600 ¤ 47.86 -¤ 1.87 -0.01885
NKE 12/14/16 ¤ 97.13 ¤ 97.89 ¤ 96.85 ¤ 96.91 4331000 ¤ 47.65 -¤ 0.42 -0.00431
NKE 12/17/16 ¤ 97.21 ¤ 98.09 ¤ 96.80 ¤ 97.99 4184800 ¤ 48.18 ¤ 1.08 0.01114
NKE 12/18/16 ¤ 98.07 ¤ 98.98 ¤ 97.73 ¤ 98.92 3935800 ¤ 48.64 ¤ 0.93 0.00949
NKE 12/19/16 ¤ 98.92 ¤ 99.20 ¤ 97.77 ¤ 97.78 3939600 ¤ 48.08 -¤ 1.14 -0.01152
NKE 12/20/16 ¤ 98.12 ¤ 99.05 ¤ 97.21 ¤ 99.00 6000000 ¤ 48.68 ¤ 1.22 0.01247
NKE 12/21/16 ¤ 102.50 ¤ 105.48 ¤ 101.16 ¤ 105.10 13947400 ¤ 51.68 ¤ 6.09 0.06161
NKE 12/24/16 ¤ 104.56 ¤ 106.23 ¤ 104.36 ¤ 105.60 5999600 ¤ 51.92 ¤ 0.50 0.00475
NKE 12/26/16 ¤ 52.05 ¤ 52.50 ¤ 51.19 ¤ 51.33 4045200 ¤ 50.48 -¤ 54.27 -0.51392
NKE 12/27/16 ¤ 51.22 ¤ 51.94 ¤ 50.93 ¤ 51.76 3925200 ¤ 50.90 ¤ 0.43 0.00837
NKE 12/28/16 ¤ 51.45 ¤ 51.72 ¤ 50.99 ¤ 50.99 3216200 ¤ 50.14 -¤ 0.76 -0.01487
NKE 12/31/16 ¤ 50.83 ¤ 51.64 ¤ 50.59 ¤ 51.60 3403700 ¤ 50.74 ¤ 0.60 0.01196
NKE 1/2/17 ¤ 52.40 ¤ 52.48 ¤ 51.40 ¤ 51.84 3756400 ¤ 50.98 ¤ 0.24 0.00465
NKE 1/3/17 ¤ 51.95 ¤ 52.60 ¤ 51.78 ¤ 52.37 3616100 ¤ 51.50 ¤ 0.52 0.01022
NKE 1/4/17 ¤ 52.50 ¤ 53.04 ¤ 52.47 ¤ 52.88 3397000 ¤ 52.00 ¤ 0.51 0.00973
NKE 1/7/17 ¤ 52.79 ¤ 53.08 ¤ 52.53 ¤ 52.96 3244700 ¤ 52.08 ¤ 0.07 0.00151
NKE 1/8/17 ¤ 52.72 ¤ 52.94 ¤ 52.19 ¤ 52.40 3357100 ¤ 51.53 -¤ 0.56 -0.01057
NKE 1/9/17 ¤ 52.57 ¤ 52.74 ¤ 52.31 ¤ 52.45 2765200 ¤ 51.58 ¤ 0.05 9.5E-4
NKE 1/10/17 ¤ 52.63 ¤ 52.88 ¤ 52.17 ¤ 52.55 3852800 ¤ 51.68 ¤ 0.09 0.0019
NKE 1/11/17 ¤ 52.66 ¤ 53.42 ¤ 52.31 ¤ 53.10 4895500 ¤ 52.22 ¤ 0.55 0.01046
NKE 1/14/17 ¤ 53.19 ¤ 53.48 ¤ 53.01 ¤ 53.19 2795900 ¤ 52.31 ¤ 0.08 0.00169
NKE 1/15/17 ¤ 53.04 ¤ 53.75 ¤ 52.89 ¤ 53.64 3253600 ¤ 52.75 ¤ 0.45 0.00846
NKE 1/16/17 ¤ 53.52 ¤ 54.00 ¤ 53.24 ¤ 53.73 2650100 ¤ 52.84 ¤ 0.08 0.00167
NKE 1/17/17 ¤ 53.79 ¤ 53.97 ¤ 53.31 ¤ 53.48 2432400 ¤ 52.59 -¤ 0.25 -0.00465
NKE 1/18/17 ¤ 53.47 ¤ 53.57 ¤ 52.98 ¤ 53.29 3072700 ¤ 52.41 -¤ 0.18 -0.00355
NKE 1/22/17 ¤ 53.42 ¤ 53.51 ¤ 53.05 ¤ 53.48 3103800 ¤ 52.59 ¤ 0.18 0.00356
NKE 1/23/17 ¤ 53.14 ¤ 53.36 ¤ 52.81 ¤ 53.09 3389600 ¤ 52.21 -¤ 0.38 -0.00729
NKE 1/24/17 ¤ 53.19 ¤ 53.88 ¤ 53.16 ¤ 53.86 3409900 ¤ 52.97 ¤ 0.76 0.0145
NKE 1/25/17 ¤ 54.13 ¤ 55.57 ¤ 53.99 ¤ 55.55 6271400 ¤ 54.63 ¤ 1.69 0.03137
NKE 1/28/17 ¤ 55.40 ¤ 55.52 ¤ 54.32 ¤ 54.50 4019100 ¤ 53.60 -¤ 1.05 -0.0189
NKE 1/29/17 ¤ 54.39 ¤ 54.46 ¤ 53.88 ¤ 53.92 3607400 ¤ 53.03 -¤ 0.57 -0.01064
NKE 1/30/17 ¤ 53.97 ¤ 54.16 ¤ 53.56 ¤ 53.61 3171500 ¤ 52.72 -¤ 0.31 -0.00574
NKE 1/31/17 ¤ 53.62 ¤ 54.28 ¤ 53.44 ¤ 54.05 4571900 ¤ 53.15 ¤ 0.43 0.0082
NKE 2/1/17 ¤ 54.46 ¤ 54.72 ¤ 53.60 ¤ 53.70 3386700 ¤ 52.81 -¤ 0.34 -0.00647
NKE 2/4/17 ¤ 53.59 ¤ 54.26 ¤ 53.50 ¤ 53.66 2537900 ¤ 52.77 -¤ 0.04 -7.4E-4
NKE 2/5/17 ¤ 53.94 ¤ 54.31 ¤ 53.86 ¤ 53.89 2263600 ¤ 53.00 ¤ 0.23 0.00428
NKE 2/6/17 ¤ 53.68 ¤ 54.37 ¤ 53.50 ¤ 54.16 2648500 ¤ 53.26 ¤ 0.26 0.00501
NKE 2/7/17 ¤ 54.23 ¤ 54.72 ¤ 54.07 ¤ 54.68 2786500 ¤ 53.77 ¤ 0.52 0.0096
NKE 2/8/17 ¤ 54.57 ¤ 55.19 ¤ 54.48 ¤ 54.59 2550400 ¤ 53.68 -¤ 0.08 -0.00164
NKE 2/11/17 ¤ 55.28 ¤ 55.90 ¤ 54.73 ¤ 55.22 4458300 ¤ 54.30 ¤ 0.62 0.01154
NKE 2/12/17 ¤ 54.90 ¤ 55.21 ¤ 54.79 ¤ 55.09 1933300 ¤ 54.18 -¤ 0.12 -0.00235
NKE 2/13/17 ¤ 55.03 ¤ 55.37 ¤ 54.41 ¤ 54.56 3026900 ¤ 53.65 -¤ 0.53 -0.00962
NKE 2/14/17 ¤ 54.57 ¤ 54.99 ¤ 54.32 ¤ 54.62 3082100 ¤ 53.71 ¤ 0.05 0.00109
NKE 2/15/17 ¤ 54.69 ¤ 55.14 ¤ 54.52 ¤ 54.95 3528100 ¤ 54.04 ¤ 0.33 0.00604
NKE 2/19/17 ¤ 54.89 ¤ 55.16 ¤ 54.29 ¤ 54.47 4255600 ¤ 53.57 -¤ 0.48 -0.00873
NKE 2/20/17 ¤ 54.40 ¤ 54.66 ¤ 53.99 ¤ 54.02 3793600 ¤ 53.12 -¤ 0.44 -0.00826
NKE 2/21/17 ¤ 54.83 ¤ 55.04 ¤ 54.12 ¤ 54.54 4677900 ¤ 53.64 ¤ 0.51 0.00962
NKE 2/22/17 ¤ 54.60 ¤ 54.88 ¤ 54.00 ¤ 54.47 2927500 ¤ 53.57 -¤ 0.07 -0.00128
NKE 2/25/17 ¤ 54.54 ¤ 54.99 ¤ 54.04 ¤ 54.04 4283000 ¤ 53.14 -¤ 0.43 -0.00789
NKE 2/26/17 ¤ 54.41 ¤ 54.74 ¤ 53.94 ¤ 54.27 3042600 ¤ 53.37 ¤ 0.23 0.00425
NKE 2/27/17 ¤ 54.16 ¤ 54.52 ¤ 53.96 ¤ 54.34 3134600 ¤ 53.44 ¤ 0.07 0.00128
NKE 2/28/17 ¤ 54.26 ¤ 54.72 ¤ 54.00 ¤ 54.46 3356800 ¤ 53.76 ¤ 0.11 0.0022
NKE 3/1/17 ¤ 54.42 ¤ 54.83 ¤ 54.18 ¤ 54.82 4026700 ¤ 54.12 ¤ 0.35 0.00661
NKE 3/4/17 ¤ 54.55 ¤ 54.90 ¤ 54.41 ¤ 54.73 2645900 ¤ 54.03 -¤ 0.09 -0.00164
NKE 3/5/17 ¤ 54.90 ¤ 55.00 ¤ 54.52 ¤ 54.90 4049000 ¤ 54.20 ¤ 0.17 0.0031
NKE 3/6/17 ¤ 54.96 ¤ 55.61 ¤ 54.70 ¤ 55.30 2906000 ¤ 54.59 ¤ 0.39 0.00728
NKE 3/7/17 ¤ 55.40 ¤ 55.65 ¤ 55.14 ¤ 55.22 2842600 ¤ 54.51 -¤ 0.07 -0.00144
NKE 3/8/17 ¤ 55.12 ¤ 55.23 ¤ 54.50 ¤ 54.69 4006500 ¤ 53.99 -¤ 0.53 -0.00959
NKE 3/11/17 ¤ 54.57 ¤ 54.64 ¤ 54.16 ¤ 54.53 3377400 ¤ 53.83 -¤ 0.15 -0.00292
NKE 3/12/17 ¤ 53.70 ¤ 54.17 ¤ 53.27 ¤ 53.49 6170800 ¤ 52.81 -¤ 1.04 -0.01907
NKE 3/13/17 ¤ 53.61 ¤ 54.99 ¤ 53.60 ¤ 54.85 4092700 ¤ 54.15 ¤ 1.36 0.02542
NKE 3/14/17 ¤ 54.84 ¤ 54.90 ¤ 54.34 ¤ 54.69 3455400 ¤ 53.99 -¤ 0.16 -0.00291
NKE 3/15/17 ¤ 54.67 ¤ 54.85 ¤ 54.29 ¤ 54.78 4060500 ¤ 54.08 ¤ 0.09 0.00164
NKE 3/18/17 ¤ 54.43 ¤ 54.66 ¤ 54.08 ¤ 54.16 2539700 ¤ 53.47 -¤ 0.62 -0.01131
NKE 3/19/17 ¤ 54.29 ¤ 54.44 ¤ 53.54 ¤ 53.83 3314200 ¤ 53.14 -¤ 0.32 -0.00609
NKE 3/20/17 ¤ 54.07 ¤ 54.88 ¤ 54.06 ¤ 54.83 3970900 ¤ 54.13 ¤ 1.00 0.01857
NKE 3/21/17 ¤ 54.46 ¤ 54.72 ¤ 53.53 ¤ 53.60 7948100 ¤ 52.92 -¤ 1.23 -0.02243
NKE 3/22/17 ¤ 58.00 ¤ 60.25 ¤ 57.87 ¤ 59.53 19328700 ¤ 58.77 ¤ 5.93 0.11063
NKE 3/25/17 ¤ 59.39 ¤ 59.98 ¤ 59.03 ¤ 59.56 6658700 ¤ 58.80 ¤ 0.03 5.0E-4
NKE 3/26/17 ¤ 59.35 ¤ 59.63 ¤ 58.90 ¤ 59.47 4474300 ¤ 58.71 -¤ 0.09 -0.00151
NKE 3/27/17 ¤ 59.02 ¤ 59.30 ¤ 58.14 ¤ 58.45 5222500 ¤ 57.70 -¤ 1.02 -0.01715
NKE 3/28/17 ¤ 58.96 ¤ 59.31 ¤ 58.45 ¤ 59.01 3806200 ¤ 58.26 ¤ 0.55 0.00958
NKE 4/1/17 ¤ 59.00 ¤ 59.19 ¤ 57.98 ¤ 58.26 3484900 ¤ 57.52 -¤ 0.75 -0.0127
NKE 4/2/17 ¤ 58.37 ¤ 59.39 ¤ 58.36 ¤ 58.90 4665300 ¤ 58.15 ¤ 0.64 0.01098
NKE 4/3/17 ¤ 59.20 ¤ 59.53 ¤ 58.56 ¤ 58.91 3813300 ¤ 58.16 ¤ 0.00 1.6E-4
NKE 4/4/17 ¤ 58.79 ¤ 59.50 ¤ 58.74 ¤ 59.34 2499700 ¤ 58.58 ¤ 0.43 0.00729
NKE 4/5/17 ¤ 58.58 ¤ 59.04 ¤ 58.33 ¤ 58.97 3094900 ¤ 58.22 -¤ 0.37 -0.00623
NKE 4/8/17 ¤ 58.89 ¤ 59.95 ¤ 58.82 ¤ 59.95 4006600 ¤ 59.18 ¤ 0.98 0.01661
NKE 4/9/17 ¤ 59.82 ¤ 60.13 ¤ 59.29 ¤ 59.89 3337500 ¤ 59.13 -¤ 0.06 -0.001
NKE 4/10/17 ¤ 59.92 ¤ 60.55 ¤ 59.92 ¤ 60.29 2975500 ¤ 59.52 ¤ 0.39 0.00667
NKE 4/11/17 ¤ 60.37 ¤ 61.38 ¤ 60.31 ¤ 61.20 4394700 ¤ 60.42 ¤ 0.91 0.01509
NKE 4/12/17 ¤ 61.07 ¤ 61.23 ¤ 60.43 ¤ 60.58 2769400 ¤ 59.81 -¤ 0.62 -0.01013
NKE 4/15/17 ¤ 60.46 ¤ 60.93 ¤ 59.67 ¤ 59.67 3331300 ¤ 58.91 -¤ 0.90 -0.01502
NKE 4/16/17 ¤ 60.03 ¤ 60.53 ¤ 59.67 ¤ 60.50 2980300 ¤ 59.73 ¤ 0.82 0.0139
NKE 4/17/17 ¤ 60.17 ¤ 61.31 ¤ 60.01 ¤ 60.90 5217400 ¤ 60.12 ¤ 0.39 0.00661
NKE 4/18/17 ¤ 60.97 ¤ 61.20 ¤ 59.70 ¤ 60.18 3008200 ¤ 59.41 -¤ 0.71 -0.01182
NKE 4/19/17 ¤ 60.58 ¤ 61.04 ¤ 60.27 ¤ 60.92 3384200 ¤ 60.14 ¤ 0.74 0.01229
NKE 4/22/17 ¤ 61.09 ¤ 61.49 ¤ 60.63 ¤ 61.36 2984300 ¤ 60.58 ¤ 0.43 0.00722
NKE 4/23/17 ¤ 61.62 ¤ 61.93 ¤ 61.24 ¤ 61.68 3059800 ¤ 60.89 ¤ 0.32 0.00521
NKE 4/24/17 ¤ 61.85 ¤ 62.00 ¤ 61.40 ¤ 61.53 2084000 ¤ 60.74 -¤ 0.14 -0.00243
NKE 4/25/17 ¤ 61.62 ¤ 62.49 ¤ 61.57 ¤ 62.07 2183800 ¤ 61.28 ¤ 0.53 0.00877
NKE 4/26/17 ¤ 62.16 ¤ 62.47 ¤ 61.58 ¤ 61.89 2412800 ¤ 61.10 -¤ 0.18 -0.00289
NKE 4/29/17 ¤ 62.00 ¤ 62.81 ¤ 61.62 ¤ 62.63 2920800 ¤ 61.83 ¤ 0.74 0.01195
NKE 4/30/17 ¤ 62.73 ¤ 63.77 ¤ 62.66 ¤ 63.60 5047400 ¤ 62.79 ¤ 0.96 0.01548
NKE 5/1/17 ¤ 63.56 ¤ 64.29 ¤ 63.20 ¤ 63.36 3962200 ¤ 62.55 -¤ 0.24 -0.00377
NKE 5/2/17 ¤ 63.50 ¤ 63.57 ¤ 62.95 ¤ 63.32 2802700 ¤ 62.51 -¤ 0.03 -6.3E-4
NKE 5/3/17 ¤ 63.68 ¤ 64.96 ¤ 63.68 ¤ 64.55 3475400 ¤ 63.73 ¤ 1.23 0.01942
NKE 5/6/17 ¤ 64.40 ¤ 64.55 ¤ 63.78 ¤ 63.96 2375100 ¤ 63.14 -¤ 0.58 -0.00914
NKE 5/7/17 ¤ 64.19 ¤ 64.37 ¤ 63.81 ¤ 63.91 3149000 ¤ 63.09 -¤ 0.05 -7.8E-4
NKE 5/8/17 ¤ 63.70 ¤ 64.11 ¤ 63.67 ¤ 63.90 3129500 ¤ 63.08 ¤ 0.00 -1.5E-4
NKE 5/9/17 ¤ 63.90 ¤ 64.53 ¤ 63.65 ¤ 63.74 2216900 ¤ 62.93 -¤ 0.15 -0.0025
NKE 5/10/17 ¤ 63.86 ¤ 64.79 ¤ 63.67 ¤ 64.76 3322800 ¤ 63.93 ¤ 1.02 0.016
NKE 5/13/17 ¤ 64.51 ¤ 64.80 ¤ 64.32 ¤ 64.65 1890300 ¤ 63.82 -¤ 0.10 -0.00169
NKE 5/14/17 ¤ 64.53 ¤ 65.98 ¤ 64.53 ¤ 65.91 4138600 ¤ 65.07 ¤ 1.25 0.01948
NKE 5/15/17 ¤ 65.78 ¤ 66.00 ¤ 65.45 ¤ 65.83 2643100 ¤ 64.99 -¤ 0.07 -0.00121
NKE 5/16/17 ¤ 65.76 ¤ 66.07 ¤ 64.16 ¤ 64.44 3844300 ¤ 63.62 -¤ 1.39 -0.02111
NKE 5/17/17 ¤ 64.47 ¤ 65.44 ¤ 64.40 ¤ 65.32 3109600 ¤ 64.49 ¤ 0.87 0.01365
NKE 5/20/17 ¤ 65.27 ¤ 65.50 ¤ 65.05 ¤ 65.33 2730900 ¤ 64.50 ¤ 0.01 1.5E-4
NKE 5/21/17 ¤ 65.34 ¤ 65.45 ¤ 64.98 ¤ 65.23 3232700 ¤ 64.40 -¤ 0.09 -0.00153
NKE 5/22/17 ¤ 65.24 ¤ 65.57 ¤ 64.09 ¤ 64.45 4147600 ¤ 63.63 -¤ 0.78 -0.01195
NKE 5/23/17 ¤ 63.98 ¤ 64.15 ¤ 63.09 ¤ 63.33 4313200 ¤ 62.52 -¤ 1.12 -0.01737
NKE 5/24/17 ¤ 62.67 ¤ 62.87 ¤ 61.56 ¤ 62.79 3758700 ¤ 61.99 -¤ 0.53 -0.00852
NKE 5/28/17 ¤ 63.57 ¤ 64.11 ¤ 63.04 ¤ 63.28 3892000 ¤ 62.47 ¤ 0.49 0.0078
NKE 5/29/17 ¤ 62.91 ¤ 63.17 ¤ 62.40 ¤ 62.93 2760600 ¤ 62.13 -¤ 0.35 -0.00553
NKE 5/30/17 ¤ 62.95 ¤ 63.30 ¤ 62.39 ¤ 62.41 2977600 ¤ 61.82 -¤ 0.52 -0.00826
NKE 5/31/17 ¤ 62.20 ¤ 63.14 ¤ 61.66 ¤ 61.66 3730200 ¤ 61.08 -¤ 0.75 -0.01201
NKE 6/3/17 ¤ 61.60 ¤ 63.08 ¤ 61.11 ¤ 63.03 5070600 ¤ 62.43 ¤ 1.37 0.02221
NKE 6/4/17 ¤ 63.25 ¤ 63.57 ¤ 62.31 ¤ 62.78 3392700 ¤ 62.19 -¤ 0.25 -0.00396
NKE 6/5/17 ¤ 62.60 ¤ 62.94 ¤ 61.60 ¤ 61.75 3102700 ¤ 61.17 -¤ 1.03 -0.0164
NKE 6/6/17 ¤ 61.74 ¤ 62.18 ¤ 61.21 ¤ 62.16 2380700 ¤ 61.57 ¤ 0.40 0.00663
NKE 6/7/17 ¤ 62.48 ¤ 63.09 ¤ 62.25 ¤ 62.75 2666000 ¤ 62.16 ¤ 0.59 0.00949
NKE 6/10/17 ¤ 62.91 ¤ 63.48 ¤ 62.74 ¤ 63.04 2739500 ¤ 62.44 ¤ 0.28 0.00462
NKE 6/11/17 ¤ 62.30 ¤ 62.94 ¤ 61.97 ¤ 62.15 2770200 ¤ 61.56 -¤ 0.89 -0.01411
NKE 6/12/17 ¤ 62.57 ¤ 62.57 ¤ 61.35 ¤ 61.41 2721300 ¤ 60.83 -¤ 0.74 -0.0119
NKE 6/13/17 ¤ 61.30 ¤ 61.92 ¤ 61.03 ¤ 61.76 3916300 ¤ 61.18 ¤ 0.35 0.00569
NKE 6/14/17 ¤ 61.63 ¤ 62.40 ¤ 61.61 ¤ 61.89 2611200 ¤ 61.30 ¤ 0.13 0.0021
NKE 6/17/17 ¤ 62.38 ¤ 62.72 ¤ 61.82 ¤ 61.94 3756400 ¤ 61.35 ¤ 0.04 8.0E-4
NKE 6/18/17 ¤ 61.84 ¤ 62.25 ¤ 61.62 ¤ 62.15 4534400 ¤ 61.56 ¤ 0.21 0.00339
NKE 6/19/17 ¤ 62.14 ¤ 62.34 ¤ 61.73 ¤ 61.75 4611800 ¤ 61.17 -¤ 0.39 -0.00643
NKE 6/20/17 ¤ 61.33 ¤ 61.63 ¤ 60.64 ¤ 60.78 4912100 ¤ 60.20 -¤ 0.96 -0.0157
NKE 6/21/17 ¤ 60.82 ¤ 61.38 ¤ 60.07 ¤ 60.57 5044600 ¤ 60.00 -¤ 0.21 -0.00345
NKE 6/24/17 ¤ 60.16 ¤ 60.51 ¤ 59.11 ¤ 59.95 4744700 ¤ 59.38 -¤ 0.61 -0.01023
NKE 6/25/17 ¤ 60.42 ¤ 60.99 ¤ 59.95 ¤ 60.39 5448200 ¤ 59.82 ¤ 0.43 0.00733
NKE 6/26/17 ¤ 60.86 ¤ 62.12 ¤ 60.79 ¤ 61.85 5688400 ¤ 61.26 ¤ 1.46 0.02417
NKE 6/27/17 ¤ 62.87 ¤ 63.25 ¤ 62.13 ¤ 62.32 6141400 ¤ 61.73 ¤ 0.46 0.00759
NKE 6/28/17 ¤ 61.94 ¤ 64.07 ¤ 60.18 ¤ 63.68 13401900 ¤ 63.08 ¤ 1.36 0.02182
NKE 7/1/17 ¤ 63.94 ¤ 64.59 ¤ 62.20 ¤ 62.33 7199400 ¤ 61.74 -¤ 1.35 -0.02119
NKE 7/2/17 ¤ 61.93 ¤ 63.08 ¤ 61.90 ¤ 62.62 3701200 ¤ 62.03 ¤ 0.28 0.00465
NKE 7/3/17 ¤ 62.24 ¤ 62.94 ¤ 62.10 ¤ 62.86 1687800 ¤ 62.26 ¤ 0.24 0.00383
NKE 7/5/17 ¤ 63.16 ¤ 63.83 ¤ 63.15 ¤ 63.64 2578900 ¤ 63.04 ¤ 0.78 0.0124
NKE 7/8/17 ¤ 64.00 ¤ 64.66 ¤ 63.48 ¤ 63.72 3490800 ¤ 63.12 ¤ 0.07 0.00125
NKE 7/9/17 ¤ 64.00 ¤ 64.28 ¤ 63.40 ¤ 63.93 3494600 ¤ 63.32 ¤ 0.21 0.00329
NKE 7/10/17 ¤ 63.91 ¤ 63.91 ¤ 63.32 ¤ 63.60 2550900 ¤ 63.00 -¤ 0.32 -0.00516
NKE 7/11/17 ¤ 64.20 ¤ 64.44 ¤ 63.44 ¤ 63.72 3573000 ¤ 63.12 ¤ 0.11 0.00188
NKE 7/12/17 ¤ 63.63 ¤ 63.83 ¤ 63.49 ¤ 63.67 2212000 ¤ 63.07 -¤ 0.04 -7.8E-4
NKE 7/15/17 ¤ 63.46 ¤ 63.65 ¤ 63.25 ¤ 63.35 2880900 ¤ 62.75 -¤ 0.32 -0.00502
NKE 7/16/17 ¤ 63.14 ¤ 63.47 ¤ 62.47 ¤ 62.70 3429100 ¤ 62.11 -¤ 0.64 -0.01026
NKE 7/17/17 ¤ 62.60 ¤ 63.67 ¤ 62.57 ¤ 63.33 3123800 ¤ 62.73 ¤ 0.62 0.01004
NKE 7/18/17 ¤ 63.24 ¤ 63.78 ¤ 62.90 ¤ 63.32 2243400 ¤ 62.72 ¤ 0.00 -1.5E-4
NKE 7/19/17 ¤ 63.25 ¤ 63.59 ¤ 63.08 ¤ 63.35 2959700 ¤ 62.75 ¤ 0.03 4.7E-4
NKE 7/22/17 ¤ 63.11 ¤ 63.57 ¤ 62.84 ¤ 63.29 2790800 ¤ 62.69 -¤ 0.06 -9.4E-4
NKE 7/23/17 ¤ 63.52 ¤ 63.58 ¤ 63.14 ¤ 63.19 2144800 ¤ 62.59 -¤ 0.10 -0.00158
NKE 7/24/17 ¤ 63.19 ¤ 63.43 ¤ 62.57 ¤ 62.63 2352700 ¤ 62.04 -¤ 0.55 -0.00886
NKE 7/25/17 ¤ 62.75 ¤ 62.89 ¤ 62.20 ¤ 62.49 4455700 ¤ 61.90 -¤ 0.14 -0.00223
NKE 7/26/17 ¤ 62.05 ¤ 62.60 ¤ 62.03 ¤ 62.53 2758900 ¤ 61.94 ¤ 0.03 6.4E-4
NKE 7/29/17 ¤ 62.25 ¤ 62.79 ¤ 62.25 ¤ 62.71 2537800 ¤ 62.12 ¤ 0.18 0.00287
NKE 7/30/17 ¤ 62.65 ¤ 63.10 ¤ 62.64 ¤ 62.85 3199800 ¤ 62.25 ¤ 0.14 0.00223
NKE 7/31/17 ¤ 63.12 ¤ 63.50 ¤ 62.77 ¤ 62.92 4230900 ¤ 62.32 ¤ 0.07 0.00111
NKE 8/1/17 ¤ 63.24 ¤ 66.11 ¤ 63.24 ¤ 65.97 7906600 ¤ 65.35 ¤ 3.05 0.04847
NKE 8/2/17 ¤ 65.99 ¤ 66.61 ¤ 65.41 ¤ 66.30 3749900 ¤ 65.67 ¤ 0.32 0.005
NKE 8/5/17 ¤ 66.20 ¤ 66.54 ¤ 66.16 ¤ 66.40 2106500 ¤ 65.77 ¤ 0.10 0.0015
NKE 8/6/17 ¤ 66.31 ¤ 66.85 ¤ 65.88 ¤ 66.54 3122000 ¤ 65.91 ¤ 0.14 0.0021
NKE 8/7/17 ¤ 66.14 ¤ 66.24 ¤ 65.61 ¤ 65.63 2944400 ¤ 65.01 -¤ 0.91 -0.01367
NKE 8/8/17 ¤ 66.06 ¤ 66.45 ¤ 65.78 ¤ 66.05 2528700 ¤ 65.42 ¤ 0.42 0.00639
NKE 8/9/17 ¤ 65.92 ¤ 66.74 ¤ 65.84 ¤ 66.31 2822400 ¤ 65.68 ¤ 0.26 0.00393
NKE 8/12/17 ¤ 66.09 ¤ 66.60 ¤ 66.05 ¤ 66.51 2200900 ¤ 65.88 ¤ 0.20 0.00301
NKE 8/13/17 ¤ 66.61 ¤ 66.75 ¤ 65.69 ¤ 65.81 2149700 ¤ 65.19 -¤ 0.70 -0.01052
NKE 8/14/17 ¤ 65.53 ¤ 65.66 ¤ 64.23 ¤ 64.35 2980900 ¤ 63.74 -¤ 1.46 -0.02218
NKE 8/15/17 ¤ 63.78 ¤ 64.00 ¤ 63.16 ¤ 63.49 3113500 ¤ 62.89 -¤ 0.85 -0.01336
NKE 8/16/17 ¤ 63.44 ¤ 64.31 ¤ 63.34 ¤ 63.65 2630600 ¤ 63.05 ¤ 0.15 0.00252
NKE 8/19/17 ¤ 63.70 ¤ 65.11 ¤ 63.50 ¤ 64.71 3874800 ¤ 64.10 ¤ 1.06 0.01665
NKE 8/20/17 ¤ 64.55 ¤ 65.71 ¤ 64.31 ¤ 64.63 3834200 ¤ 64.02 -¤ 0.07 -0.00123
NKE 8/21/17 ¤ 64.57 ¤ 64.99 ¤ 64.04 ¤ 64.13 2385200 ¤ 63.52 -¤ 0.50 -0.00773
NKE 8/22/17 ¤ 64.10 ¤ 65.17 ¤ 63.90 ¤ 64.86 2528000 ¤ 64.25 ¤ 0.73 0.01138
NKE 8/23/17 ¤ 65.17 ¤ 65.22 ¤ 63.90 ¤ 64.21 4022300 ¤ 63.60 -¤ 0.65 -0.01002
NKE 8/26/17 ¤ 64.20 ¤ 64.53 ¤ 63.92 ¤ 63.92 2736200 ¤ 63.31 -¤ 0.28 -0.00451
NKE 8/27/17 ¤ 63.26 ¤ 63.74 ¤ 62.79 ¤ 62.81 2435400 ¤ 62.22 -¤ 1.11 -0.01736
NKE 8/28/17 ¤ 62.72 ¤ 63.70 ¤ 62.65 ¤ 63.37 3022000 ¤ 62.77 ¤ 0.55 0.00891
NKE 8/29/17 ¤ 62.99 ¤ 63.86 ¤ 62.88 ¤ 63.48 2300000 ¤ 63.09 ¤ 0.10 0.00173
NKE 8/30/17 ¤ 63.71 ¤ 63.79 ¤ 62.60 ¤ 62.82 2925500 ¤ 62.43 -¤ 0.65 -0.01039
NKE 9/3/17 ¤ 63.61 ¤ 64.90 ¤ 63.50 ¤ 64.29 4107000 ¤ 63.89 ¤ 1.47 0.0234
NKE 9/4/17 ¤ 64.33 ¤ 65.48 ¤ 64.30 ¤ 65.13 3550700 ¤ 64.73 ¤ 0.83 0.01306
NKE 9/5/17 ¤ 65.00 ¤ 65.58 ¤ 64.69 ¤ 65.38 2635800 ¤ 64.98 ¤ 0.25 0.00383
NKE 9/6/17 ¤ 65.40 ¤ 65.55 ¤ 64.17 ¤ 64.98 2316300 ¤ 64.58 -¤ 0.39 -0.00611
NKE 9/9/17 ¤ 65.06 ¤ 65.59 ¤ 64.93 ¤ 65.40 2073900 ¤ 65.00 ¤ 0.42 0.00646
NKE 9/10/17 ¤ 66.70 ¤ 66.98 ¤ 65.96 ¤ 66.82 6690000 ¤ 66.41 ¤ 1.41 0.02171
NKE 9/11/17 ¤ 66.98 ¤ 67.82 ¤ 66.82 ¤ 67.59 4556200 ¤ 67.17 ¤ 0.77 0.01152
NKE 9/12/17 ¤ 67.96 ¤ 68.90 ¤ 67.80 ¤ 68.08 4124900 ¤ 67.66 ¤ 0.48 0.00724
NKE 9/13/17 ¤ 67.90 ¤ 68.14 ¤ 67.19 ¤ 67.91 3292300 ¤ 67.49 -¤ 0.17 -0.00249
NKE 9/16/17 ¤ 68.75 ¤ 68.82 ¤ 67.91 ¤ 68.19 2668800 ¤ 67.77 ¤ 0.28 0.00412
NKE 9/17/17 ¤ 68.18 ¤ 68.67 ¤ 67.98 ¤ 68.32 3876200 ¤ 67.90 ¤ 0.12 0.0019
NKE 9/18/17 ¤ 67.97 ¤ 69.85 ¤ 67.93 ¤ 69.48 4274000 ¤ 69.05 ¤ 1.16 0.01697
NKE 9/19/17 ¤ 69.77 ¤ 70.56 ¤ 68.81 ¤ 69.50 7313800 ¤ 69.07 ¤ 0.01 2.8E-4
NKE 9/20/17 ¤ 69.20 ¤ 69.50 ¤ 68.10 ¤ 69.37 18578500 ¤ 68.94 -¤ 0.12 -0.00187
NKE 9/23/17 ¤ 69.11 ¤ 69.55 ¤ 68.04 ¤ 68.98 5511000 ¤ 68.55 -¤ 0.39 -0.00562
NKE 9/24/17 ¤ 69.44 ¤ 69.72 ¤ 69.19 ¤ 69.43 3716400 ¤ 69.00 ¤ 0.45 0.00652
NKE 9/25/17 ¤ 69.43 ¤ 69.53 ¤ 68.74 ¤ 68.92 3941600 ¤ 68.49 -¤ 0.51 -0.00734
NKE 9/26/17 ¤ 69.23 ¤ 70.49 ¤ 69.15 ¤ 70.34 6882500 ¤ 69.91 ¤ 1.42 0.0206
NKE 9/27/17 ¤ 74.82 ¤ 75.25 ¤ 73.35 ¤ 73.64 15591000 ¤ 73.19 ¤ 3.30 0.04691
NKE 9/30/17 ¤ 72.30 ¤ 73.17 ¤ 72.16 ¤ 72.64 7398200 ¤ 72.19 -¤ 1.00 -0.01357
NKE 10/1/17 ¤ 73.04 ¤ 73.25 ¤ 72.02 ¤ 72.42 5222200 ¤ 71.97 -¤ 0.21 -0.00302
NKE 10/2/17 ¤ 72.04 ¤ 72.26 ¤ 71.59 ¤ 71.89 4375800 ¤ 71.45 -¤ 0.53 -0.00731
NKE 10/3/17 ¤ 71.89 ¤ 72.50 ¤ 71.06 ¤ 71.64 3572300 ¤ 71.20 -¤ 0.25 -0.00347
NKE 10/4/17 ¤ 71.77 ¤ 72.35 ¤ 71.32 ¤ 72.14 3584100 ¤ 71.69 ¤ 0.50 0.00697
NKE 10/7/17 ¤ 71.41 ¤ 71.97 ¤ 71.30 ¤ 71.34 2586400 ¤ 70.90 -¤ 0.79 -0.01108
NKE 10/8/17 ¤ 71.46 ¤ 72.63 ¤ 70.18 ¤ 70.28 3757100 ¤ 69.85 -¤ 1.06 -0.01485
NKE 10/9/17 ¤ 70.52 ¤ 71.47 ¤ 69.96 ¤ 70.89 4641100 ¤ 70.45 ¤ 0.60 0.00867
NKE 10/10/17 ¤ 72.15 ¤ 73.45 ¤ 71.94 ¤ 73.44 5552400 ¤ 72.99 ¤ 2.55 0.03597
NKE 10/11/17 ¤ 73.47 ¤ 73.73 ¤ 72.88 ¤ 73.46 5396100 ¤ 73.01 ¤ 0.01 2.7E-4
NKE 10/14/17 ¤ 72.95 ¤ 74.17 ¤ 72.78 ¤ 74.06 3099900 ¤ 73.60 ¤ 0.60 0.00816
NKE 10/15/17 ¤ 73.90 ¤ 74.37 ¤ 73.41 ¤ 73.71 3975600 ¤ 73.25 -¤ 0.35 -0.00472
NKE 10/16/17 ¤ 74.09 ¤ 74.62 ¤ 73.72 ¤ 74.52 4375800 ¤ 74.06 ¤ 0.81 0.01098
NKE 10/17/17 ¤ 74.35 ¤ 74.65 ¤ 74.08 ¤ 74.54 4692200 ¤ 74.08 ¤ 0.02 2.6E-4
NKE 10/18/17 ¤ 74.55 ¤ 75.99 ¤ 74.27 ¤ 75.93 4915400 ¤ 75.46 ¤ 1.39 0.01864
NKE 10/21/17 ¤ 75.89 ¤ 76.37 ¤ 75.50 ¤ 76.09 4996300 ¤ 75.62 ¤ 0.15 0.0021
NKE 10/22/17 ¤ 76.11 ¤ 76.49 ¤ 75.52 ¤ 75.96 3409400 ¤ 75.49 -¤ 0.13 -0.0017
NKE 10/23/17 ¤ 75.54 ¤ 75.94 ¤ 75.11 ¤ 75.56 2381000 ¤ 75.09 -¤ 0.39 -0.00526
NKE 10/24/17 ¤ 75.61 ¤ 75.78 ¤ 75.24 ¤ 75.51 2813200 ¤ 75.04 -¤ 0.04 -6.6E-4
NKE 10/25/17 ¤ 75.56 ¤ 76.36 ¤ 75.35 ¤ 75.70 3444500 ¤ 75.23 ¤ 0.18 0.00251
NKE 10/28/17 ¤ 75.75 ¤ 75.98 ¤ 75.37 ¤ 75.51 3068400 ¤ 75.04 -¤ 0.18 -0.0025
NKE 10/29/17 ¤ 75.78 ¤ 76.18 ¤ 75.54 ¤ 75.91 2100500 ¤ 75.44 ¤ 0.39 0.00529
NKE 10/30/17 ¤ 76.61 ¤ 76.89 ¤ 75.95 ¤ 76.13 3157100 ¤ 75.66 ¤ 0.21 0.00289
NKE 10/31/17 ¤ 76.04 ¤ 76.27 ¤ 75.14 ¤ 75.76 4092200 ¤ 75.29 -¤ 0.36 -0.00486
NKE 11/1/17 ¤ 75.80 ¤ 76.43 ¤ 75.65 ¤ 76.06 2110800 ¤ 75.59 ¤ 0.29 0.00395
NKE 11/4/17 ¤ 76.33 ¤ 76.54 ¤ 75.63 ¤ 76.37 1804600 ¤ 75.90 ¤ 0.31 0.00407
NKE 11/5/17 ¤ 76.04 ¤ 77.32 ¤ 75.88 ¤ 77.20 3160200 ¤ 76.72 ¤ 0.82 0.01086
NKE 11/6/17 ¤ 77.66 ¤ 77.66 ¤ 76.15 ¤ 76.76 1972700 ¤ 76.29 -¤ 0.43 -0.00569
NKE 11/7/17 ¤ 77.20 ¤ 77.30 ¤ 75.66 ¤ 75.70 3125400 ¤ 75.23 -¤ 1.06 -0.0138
NKE 11/8/17 ¤ 75.59 ¤ 77.14 ¤ 75.58 ¤ 77.12 2910800 ¤ 76.64 ¤ 1.42 0.01875
NKE 11/11/17 ¤ 77.30 ¤ 77.36 ¤ 76.72 ¤ 77.16 1761600 ¤ 76.68 ¤ 0.03 5.1E-4
NKE 11/12/17 ¤ 77.00 ¤ 77.26 ¤ 76.40 ¤ 76.87 2163700 ¤ 76.40 -¤ 0.28 -0.00375
NKE 11/13/17 ¤ 76.54 ¤ 77.89 ¤ 76.46 ¤ 77.85 2401100 ¤ 77.37 ¤ 0.97 0.01274
NKE 11/14/17 ¤ 78.23 ¤ 78.81 ¤ 77.89 ¤ 78.64 2382100 ¤ 78.15 ¤ 0.79 0.01014
NKE 11/15/17 ¤ 78.39 ¤ 79.28 ¤ 78.25 ¤ 79.22 2887000 ¤ 78.73 ¤ 0.57 0.00737
NKE 11/18/17 ¤ 79.40 ¤ 79.40 ¤ 78.33 ¤ 78.58 2846600 ¤ 78.09 -¤ 0.64 -0.00807
NKE 11/19/17 ¤ 78.41 ¤ 78.63 ¤ 77.55 ¤ 77.81 3221600 ¤ 77.33 -¤ 0.76 -0.00979
NKE 11/20/17 ¤ 78.00 ¤ 78.60 ¤ 77.73 ¤ 77.84 2946500 ¤ 77.36 ¤ 0.03 3.8E-4
NKE 11/21/17 ¤ 77.82 ¤ 78.22 ¤ 77.41 ¤ 78.09 2334700 ¤ 77.61 ¤ 0.25 0.00321
NKE 11/22/17 ¤ 78.46 ¤ 78.98 ¤ 77.98 ¤ 78.87 3517800 ¤ 78.38 ¤ 0.78 0.00998
NKE 11/25/17 ¤ 79.06 ¤ 79.61 ¤ 78.88 ¤ 79.13 2291700 ¤ 78.64 ¤ 0.25 0.00329
NKE 11/26/17 ¤ 79.77 ¤ 79.87 ¤ 79.16 ¤ 79.60 3680200 ¤ 79.11 ¤ 0.46 0.00593
NKE 11/27/17 ¤ 79.69 ¤ 79.83 ¤ 79.09 ¤ 79.33 1867100 ¤ 78.84 -¤ 0.26 -0.00339
NKE 11/29/17 ¤ 79.58 ¤ 79.76 ¤ 79.08 ¤ 79.14 1737600 ¤ 78.65 -¤ 0.18 -0.00239
NKE 12/2/17 ¤ 79.47 ¤ 80.14 ¤ 78.92 ¤ 79.09 3233900 ¤ 78.60 -¤ 0.04 -6.3E-4
NKE 12/3/17 ¤ 78.89 ¤ 79.49 ¤ 78.60 ¤ 79.13 2564600 ¤ 78.64 ¤ 0.03 5.0E-4
NKE 12/4/17 ¤ 78.90 ¤ 79.18 ¤ 78.26 ¤ 78.82 2416600 ¤ 78.33 -¤ 0.31 -0.00391
NKE 12/5/17 ¤ 78.99 ¤ 79.34 ¤ 78.63 ¤ 78.95 2746700 ¤ 78.46 ¤ 0.13 0.00164
NKE 12/6/17 ¤ 79.62 ¤ 79.89 ¤ 79.26 ¤ 79.86 1947000 ¤ 79.37 ¤ 0.90 0.01152
NKE 12/9/17 ¤ 79.93 ¤ 80.26 ¤ 79.67 ¤ 79.78 2149600 ¤ 79.29 -¤ 0.07 -0.001
NKE 12/10/17 ¤ 79.35 ¤ 79.66 ¤ 79.11 ¤ 79.22 2696900 ¤ 78.73 -¤ 0.56 -0.00701
NKE 12/11/17 ¤ 78.92 ¤ 79.02 ¤ 76.73 ¤ 76.84 6655800 ¤ 76.37 -¤ 2.38 -0.03004
NKE 12/12/17 ¤ 76.92 ¤ 76.92 ¤ 75.42 ¤ 76.23 5413000 ¤ 76.00 -¤ 0.60 -0.00793
NKE 12/13/17 ¤ 76.35 ¤ 76.79 ¤ 76.24 ¤ 76.40 3781100 ¤ 76.17 ¤ 0.17 0.00223
NKE 12/16/17 ¤ 76.91 ¤ 77.10 ¤ 76.28 ¤ 76.44 4865500 ¤ 76.21 ¤ 0.03 5.2E-4
NKE 12/17/17 ¤ 76.94 ¤ 77.25 ¤ 76.40 ¤ 76.76 6990300 ¤ 76.53 ¤ 0.32 0.00418
NKE 12/18/17 ¤ 77.00 ¤ 78.58 ¤ 76.95 ¤ 78.55 5407200 ¤ 78.31 ¤ 1.78 0.02331
NKE 12/19/17 ¤ 78.57 ¤ 78.75 ¤ 77.76 ¤ 78.26 5276800 ¤ 78.02 -¤ 0.28 -0.00369
NKE 12/20/17 ¤ 77.44 ¤ 77.70 ¤ 76.64 ¤ 77.34 10221300 ¤ 77.10 -¤ 0.92 -0.01175
NKE 12/23/17 ¤ 77.09 ¤ 77.44 ¤ 76.69 ¤ 77.11 4688400 ¤ 76.87 -¤ 0.23 -0.00297
NKE 12/24/17 ¤ 77.22 ¤ 77.80 ¤ 77.21 ¤ 77.66 1391300 ¤ 77.42 ¤ 0.54 0.00713
NKE 12/26/17 ¤ 77.74 ¤ 78.46 ¤ 77.70 ¤ 78.19 2304900 ¤ 77.95 ¤ 0.53 0.00682
NKE 12/27/17 ¤ 78.75 ¤ 79.01 ¤ 78.03 ¤ 78.16 2320400 ¤ 77.92 -¤ 0.03 -3.8E-4
NKE 12/30/17 ¤ 77.92 ¤ 78.89 ¤ 77.92 ¤ 78.74 2144500 ¤ 78.50 ¤ 0.57 0.00742
NKE 12/31/17 ¤ 78.77 ¤ 78.95 ¤ 78.35 ¤ 78.64 2053100 ¤ 78.40 -¤ 0.09 -0.00127
NKE 1/2/18 ¤ 78.15 ¤ 78.83 ¤ 77.93 ¤ 78.24 2659300 ¤ 78.00 -¤ 0.40 -0.00508
NKE 1/3/18 ¤ 78.15 ¤ 78.63 ¤ 77.96 ¤ 78.03 2798500 ¤ 77.79 -¤ 0.20 -0.00268
NKE 1/6/18 ¤ 78.47 ¤ 78.60 ¤ 77.41 ¤ 77.43 3022900 ¤ 77.19 -¤ 0.59 -0.00768
NKE 1/7/18 ¤ 77.71 ¤ 78.00 ¤ 77.41 ¤ 77.49 3384500 ¤ 77.25 ¤ 0.05 7.7E-4
NKE 1/8/18 ¤ 77.50 ¤ 77.95 ¤ 76.93 ¤ 77.09 3448900 ¤ 76.85 -¤ 0.39 -0.00516
NKE 1/9/18 ¤ 77.42 ¤ 77.46 ¤ 76.76 ¤ 77.09 3131600 ¤ 76.85 ¤ 0.00 0.0
NKE 1/10/18 ¤ 77.00 ¤ 77.35 ¤ 76.70 ¤ 76.92 2554000 ¤ 76.68 -¤ 0.17 -0.0022
NKE 1/13/18 ¤ 76.83 ¤ 76.92 ¤ 75.00 ¤ 75.18 4131200 ¤ 74.95 -¤ 1.73 -0.02262
NKE 1/14/18 ¤ 75.10 ¤ 75.34 ¤ 74.65 ¤ 75.17 3904200 ¤ 74.94 -¤ 0.01 -1.3E-4
NKE 1/15/18 ¤ 75.25 ¤ 75.73 ¤ 75.14 ¤ 75.43 2926200 ¤ 75.20 ¤ 0.26 0.00345
NKE 1/16/18 ¤ 75.23 ¤ 75.38 ¤ 74.35 ¤ 74.79 2424000 ¤ 74.56 -¤ 0.64 -0.00848
NKE 1/17/18 ¤ 74.60 ¤ 74.74 ¤ 73.38 ¤ 73.39 4925900 ¤ 73.17 -¤ 1.40 -0.01871
NKE 1/21/18 ¤ 74.14 ¤ 74.60 ¤ 73.41 ¤ 73.75 6573500 ¤ 73.52 ¤ 0.35 0.0049
NKE 1/22/18 ¤ 73.96 ¤ 74.06 ¤ 73.50 ¤ 73.50 3712000 ¤ 73.28 -¤ 0.25 -0.00338
NKE 1/23/18 ¤ 73.01 ¤ 73.18 ¤ 72.02 ¤ 72.73 4752600 ¤ 72.51 -¤ 0.76 -0.01047
NKE 1/24/18 ¤ 72.29 ¤ 72.66 ¤ 71.64 ¤ 71.65 4606000 ¤ 71.43 -¤ 1.08 -0.01484
NKE 1/27/18 ¤ 71.91 ¤ 72.26 ¤ 71.72 ¤ 71.90 5705800 ¤ 71.68 ¤ 0.25 0.00348
NKE 1/28/18 ¤ 72.29 ¤ 73.15 ¤ 72.15 ¤ 72.71 4534600 ¤ 72.49 ¤ 0.80 0.01126
NKE 1/29/18 ¤ 72.31 ¤ 72.57 ¤ 71.51 ¤ 71.77 5244400 ¤ 71.55 -¤ 0.93 -0.01292
NKE 1/30/18 ¤ 72.45 ¤ 74.20 ¤ 72.38 ¤ 73.94 5219200 ¤ 73.71 ¤ 2.17 0.03023
NKE 1/31/18 ¤ 72.99 ¤ 73.31 ¤ 72.36 ¤ 72.85 4326000 ¤ 72.63 -¤ 1.09 -0.01474
NKE 2/3/18 ¤ 72.76 ¤ 72.79 ¤ 70.78 ¤ 70.88 4758000 ¤ 70.66 -¤ 1.97 -0.02704
NKE 2/4/18 ¤ 70.96 ¤ 71.24 ¤ 70.34 ¤ 70.51 3502100 ¤ 70.29 -¤ 0.36 -0.00522
NKE 2/5/18 ¤ 70.47 ¤ 70.86 ¤ 69.85 ¤ 70.60 3683400 ¤ 70.38 ¤ 0.08 0.00127
NKE 2/6/18 ¤ 70.75 ¤ 72.27 ¤ 70.50 ¤ 71.51 3679300 ¤ 71.29 ¤ 0.91 0.01288
NKE 2/7/18 ¤ 71.91 ¤ 72.85 ¤ 71.75 ¤ 72.69 3373600 ¤ 72.47 ¤ 1.17 0.0165
NKE 2/10/18 ¤ 72.73 ¤ 72.99 ¤ 72.12 ¤ 72.67 3215200 ¤ 72.45 -¤ 0.01 -2.7E-4
NKE 2/11/18 ¤ 72.65 ¤ 74.15 ¤ 72.45 ¤ 73.98 4369700 ¤ 73.75 ¤ 1.31 0.01802
NKE 2/12/18 ¤ 74.31 ¤ 74.81 ¤ 73.84 ¤ 74.11 3198100 ¤ 73.88 ¤ 0.12 0.00175
NKE 2/13/18 ¤ 73.83 ¤ 74.96 ¤ 73.74 ¤ 74.87 3080700 ¤ 74.64 ¤ 0.76 0.01025
NKE 2/14/18 ¤ 74.87 ¤ 75.18 ¤ 74.20 ¤ 75.07 3102400 ¤ 74.84 ¤ 0.19 0.00267
NKE 2/18/18 ¤ 75.14 ¤ 75.47 ¤ 74.90 ¤ 75.21 2967800 ¤ 74.98 ¤ 0.14 0.00186
NKE 2/19/18 ¤ 74.61 ¤ 75.55 ¤ 74.61 ¤ 74.82 2700700 ¤ 74.59 -¤ 0.39 -0.00518
NKE 2/20/18 ¤ 74.99 ¤ 75.75 ¤ 74.86 ¤ 75.58 2790800 ¤ 75.35 ¤ 0.76 0.01015
NKE 2/21/18 ¤ 75.39 ¤ 76.66 ¤ 75.36 ¤ 76.48 4364300 ¤ 76.25 ¤ 0.90 0.0119
NKE 2/24/18 ¤ 76.59 ¤ 78.14 ¤ 76.49 ¤ 77.84 5536100 ¤ 77.60 ¤ 1.36 0.01778
NKE 2/25/18 ¤ 77.73 ¤ 78.52 ¤ 77.57 ¤ 78.11 3422000 ¤ 77.87 ¤ 0.26 0.00346
NKE 2/26/18 ¤ 78.31 ¤ 79.06 ¤ 78.31 ¤ 78.42 3958700 ¤ 78.18 ¤ 0.31 0.00396
NKE 2/27/18 ¤ 78.00 ¤ 78.39 ¤ 77.48 ¤ 78.02 3299600 ¤ 78.02 -¤ 0.40 -0.0051
NKE 2/28/18 ¤ 77.90 ¤ 78.71 ¤ 77.61 ¤ 78.30 3437600 ¤ 78.30 ¤ 0.28 0.00358
NKE 3/3/18 ¤ 77.63 ¤ 77.99 ¤ 76.55 ¤ 77.39 3034600 ¤ 77.39 -¤ 0.90 -0.01162
NKE 3/4/18 ¤ 78.57 ¤ 79.05 ¤ 78.36 ¤ 78.62 2830600 ¤ 78.62 ¤ 1.23 0.01589
NKE 3/5/18 ¤ 78.52 ¤ 78.60 ¤ 77.36 ¤ 77.42 3366600 ¤ 77.42 -¤ 1.20 -0.01526
NKE 3/6/18 ¤ 77.80 ¤ 78.39 ¤ 77.36 ¤ 78.22 2768200 ¤ 78.22 ¤ 0.79 0.01033
NKE 3/7/18 ¤ 79.10 ¤ 80.09 ¤ 79.08 ¤ 79.46 4465400 ¤ 79.46 ¤ 1.23 0.01585
NKE 3/10/18 ¤ 79.17 ¤ 79.36 ¤ 78.45 ¤ 78.98 2672200 ¤ 78.98 -¤ 0.47 -0.00604
NKE 3/11/18 ¤ 79.05 ¤ 79.62 ¤ 78.57 ¤ 78.80 2453300 ¤ 78.80 -¤ 0.18 -0.00227
P 1/3/16 ¤ 10.23 ¤ 10.49 ¤ 9.93 ¤ 10.35 2352500 ¤ 10.35 ¤ 0.34 0.03396
P 1/4/16 ¤ 10.25 ¤ 10.34 ¤ 9.98 ¤ 10.12 826500 ¤ 10.12 -¤ 0.23 -0.02222
P 1/5/16 ¤ 10.37 ¤ 10.82 ¤ 10.20 ¤ 10.54 1770900 ¤ 10.54 ¤ 0.42 0.0415
P 1/6/16 ¤ 10.55 ¤ 10.57 ¤ 9.95 ¤ 10.01 2003600 ¤ 10.01 -¤ 0.52 -0.05028
P 1/9/16 ¤ 10.15 ¤ 10.56 ¤ 9.93 ¤ 10.46 1783600 ¤ 10.46 ¤ 0.45 0.04495
P 1/10/16 ¤ 10.90 ¤ 11.60 ¤ 10.87 ¤ 11.48 2115500 ¤ 11.48 ¤ 1.02 0.09751
P 1/11/16 ¤ 11.85 ¤ 12.93 ¤ 11.56 ¤ 12.45 4605500 ¤ 12.45 ¤ 0.96 0.08449
P 1/12/16 ¤ 12.65 ¤ 12.66 ¤ 11.66 ¤ 11.92 2073200 ¤ 11.92 -¤ 0.52 -0.04257
P 1/13/16 ¤ 11.84 ¤ 12.11 ¤ 11.55 ¤ 12.01 1248900 ¤ 12.01 ¤ 0.08 0.00755
P 1/17/16 ¤ 12.31 ¤ 12.32 ¤ 11.90 ¤ 12.08 1740700 ¤ 12.08 ¤ 0.07 0.00582
P 1/18/16 ¤ 12.20 ¤ 13.18 ¤ 12.10 ¤ 12.98 2339200 ¤ 12.98 ¤ 0.90 0.0745
P 1/19/16 ¤ 13.27 ¤ 13.28 ¤ 12.60 ¤ 13.26 1853700 ¤ 13.26 ¤ 0.27 0.02157
P 1/20/16 ¤ 13.13 ¤ 13.87 ¤ 12.90 ¤ 13.82 1845100 ¤ 13.82 ¤ 0.56 0.04223
P 1/23/16 ¤ 13.90 ¤ 13.90 ¤ 12.93 ¤ 13.22 2461200 ¤ 13.22 -¤ 0.60 -0.04341
P 1/24/16 ¤ 13.10 ¤ 13.18 ¤ 12.45 ¤ 12.87 1066300 ¤ 12.87 -¤ 0.35 -0.02647
P 1/25/16 ¤ 12.75 ¤ 12.98 ¤ 12.40 ¤ 12.82 805600 ¤ 12.82 -¤ 0.04 -0.00388
P 1/26/16 ¤ 12.82 ¤ 13.30 ¤ 12.77 ¤ 12.94 1052000 ¤ 12.94 ¤ 0.11 0.00936
P 1/27/16 ¤ 12.90 ¤ 14.00 ¤ 12.75 ¤ 13.91 2155800 ¤ 13.91 ¤ 0.97 0.07496
P 1/30/16 ¤ 13.50 ¤ 13.76 ¤ 13.47 ¤ 13.66 1052800 ¤ 13.66 -¤ 0.25 -0.01797
P 1/31/16 ¤ 13.73 ¤ 13.90 ¤ 13.10 ¤ 13.19 1054700 ¤ 13.19 -¤ 0.47 -0.0344
P 2/1/16 ¤ 13.39 ¤ 13.49 ¤ 12.80 ¤ 12.89 1866200 ¤ 12.89 -¤ 0.29 -0.02274
P 2/2/16 ¤ 12.81 ¤ 13.52 ¤ 12.79 ¤ 13.32 1879500 ¤ 13.32 ¤ 0.43 0.03335
P 2/3/16 ¤ 13.52 ¤ 13.88 ¤ 13.31 ¤ 13.81 2297400 ¤ 13.81 ¤ 0.49 0.03678
P 2/6/16 ¤ 13.75 ¤ 14.75 ¤ 13.68 ¤ 14.48 4716300 ¤ 14.48 ¤ 0.67 0.04851
P 2/7/16 ¤ 14.72 ¤ 14.72 ¤ 14.04 ¤ 14.24 2057300 ¤ 14.24 -¤ 0.24 -0.01657
P 2/8/16 ¤ 14.43 ¤ 14.43 ¤ 13.26 ¤ 13.92 2800100 ¤ 13.92 -¤ 0.32 -0.02247
P 2/9/16 ¤ 13.86 ¤ 13.86 ¤ 13.08 ¤ 13.21 2795900 ¤ 13.21 -¤ 0.70 -0.051
P 2/10/16 ¤ 13.15 ¤ 13.47 ¤ 12.60 ¤ 13.37 2050500 ¤ 13.37 ¤ 0.15 0.01211
P 2/13/16 ¤ 13.60 ¤ 13.60 ¤ 12.97 ¤ 13.11 1244800 ¤ 13.11 -¤ 0.26 -0.01944
P 2/14/16 ¤ 13.06 ¤ 13.60 ¤ 12.80 ¤ 13.31 1681600 ¤ 13.31 ¤ 0.20 0.01525
P 2/15/16 ¤ 13.34 ¤ 13.64 ¤ 13.03 ¤ 13.13 2416400 ¤ 13.13 -¤ 0.18 -0.01352
P 2/16/16 ¤ 13.05 ¤ 13.31 ¤ 12.70 ¤ 12.82 1836900 ¤ 12.82 -¤ 0.31 -0.02361
P 2/17/16 ¤ 12.85 ¤ 13.10 ¤ 12.75 ¤ 12.88 1146200 ¤ 12.88 ¤ 0.06 0.00468
P 2/21/16 ¤ 12.92 ¤ 13.10 ¤ 12.74 ¤ 12.90 1048900 ¤ 12.90 ¤ 0.01 0.00155
P 2/22/16 ¤ 12.85 ¤ 12.89 ¤ 12.27 ¤ 12.33 1321100 ¤ 12.33 -¤ 0.57 -0.04418
P 2/23/16 ¤ 12.32 ¤ 13.12 ¤ 12.20 ¤ 13.02 1762100 ¤ 13.02 ¤ 0.69 0.05596
P 2/24/16 ¤ 13.17 ¤ 13.20 ¤ 12.77 ¤ 12.88 1112900 ¤ 12.88 -¤ 0.13 -0.01075
P 2/27/16 ¤ 12.72 ¤ 13.08 ¤ 12.63 ¤ 12.87 1194900 ¤ 12.87 -¤ 0.01 -7.7E-4
P 2/28/16 ¤ 13.05 ¤ 13.05 ¤ 12.54 ¤ 12.74 1587200 ¤ 12.74 -¤ 0.12 -0.0101
P 2/29/16 ¤ 12.68 ¤ 13.24 ¤ 12.68 ¤ 13.06 2147900 ¤ 13.06 ¤ 0.32 0.02511
P 3/1/16 ¤ 13.13 ¤ 13.75 ¤ 13.03 ¤ 13.59 2569900 ¤ 13.59 ¤ 0.52 0.04058
P 3/2/16 ¤ 13.54 ¤ 14.38 ¤ 13.20 ¤ 13.90 3172500 ¤ 13.90 ¤ 0.31 0.02281
P 3/5/16 ¤ 14.59 ¤ 15.25 ¤ 14.03 ¤ 14.66 9058400 ¤ 14.66 ¤ 0.76 0.05467
P 3/6/16 ¤ 14.49 ¤ 14.65 ¤ 14.05 ¤ 14.27 7181500 ¤ 14.27 -¤ 0.39 -0.0266
P 3/7/16 ¤ 10.93 ¤ 11.30 ¤ 10.53 ¤ 10.86 22360700 ¤ 10.86 -¤ 3.41 -0.23896
P 3/8/16 ¤ 10.99 ¤ 11.04 ¤ 10.58 ¤ 10.73 5218400 ¤ 10.73 -¤ 0.12 -0.01197
P 3/9/16 ¤ 10.79 ¤ 11.60 ¤ 10.71 ¤ 11.50 6351600 ¤ 11.50 ¤ 0.77 0.07176
P 3/12/16 ¤ 11.41 ¤ 11.60 ¤ 10.94 ¤ 10.99 4362700 ¤ 10.99 -¤ 0.51 -0.04434
P 3/13/16 ¤ 11.00 ¤ 11.18 ¤ 10.65 ¤ 10.83 6309900 ¤ 10.83 -¤ 0.16 -0.01455
P 3/14/16 ¤ 10.76 ¤ 10.90 ¤ 10.64 ¤ 10.65 2853300 ¤ 10.65 -¤ 0.18 -0.01662
P 3/15/16 ¤ 10.65 ¤ 10.83 ¤ 10.40 ¤ 10.45 3578500 ¤ 10.45 -¤ 0.20 -0.01877
P 3/16/16 ¤ 10.36 ¤ 10.48 ¤ 10.20 ¤ 10.32 3111100 ¤ 10.32 -¤ 0.12 -0.01244
P 3/19/16 ¤ 10.16 ¤ 10.80 ¤ 10.08 ¤ 10.61 3710400 ¤ 10.61 ¤ 0.28 0.0281
P 3/20/16 ¤ 10.64 ¤ 10.72 ¤ 10.48 ¤ 10.56 1615400 ¤ 10.56 -¤ 0.04 -0.00471
P 3/21/16 ¤ 10.57 ¤ 10.84 ¤ 10.55 ¤ 10.72 1944200 ¤ 10.72 ¤ 0.16 0.01515
P 3/22/16 ¤ 10.72 ¤ 10.79 ¤ 10.59 ¤ 10.63 1622200 ¤ 10.63 -¤ 0.08 -0.00839
P 3/23/16 ¤ 10.64 ¤ 10.69 ¤ 10.55 ¤ 10.56 1826000 ¤ 10.56 -¤ 0.07 -0.00658
P 3/26/16 ¤ 10.67 ¤ 10.67 ¤ 10.40 ¤ 10.53 3028000 ¤ 10.53 -¤ 0.03 -0.00284
P 3/27/16 ¤ 10.60 ¤ 10.65 ¤ 10.42 ¤ 10.48 3024500 ¤ 10.48 -¤ 0.04 -0.00474
P 3/28/16 ¤ 10.55 ¤ 10.56 ¤ 10.10 ¤ 10.17 2257700 ¤ 10.17 -¤ 0.31 -0.02958
P 3/29/16 ¤ 10.10 ¤ 10.18 ¤ 9.62 ¤ 10.03 6123000 ¤ 10.03 -¤ 0.14 -0.01376
P 3/30/16 ¤ 10.18 ¤ 10.43 ¤ 10.07 ¤ 10.21 1937500 ¤ 10.21 ¤ 0.18 0.01794
P 4/2/16 ¤ 10.21 ¤ 10.27 ¤ 10.00 ¤ 10.15 2631000 ¤ 10.15 -¤ 0.06 -0.00587
P 4/3/16 ¤ 10.37 ¤ 10.60 ¤ 10.29 ¤ 10.47 2976100 ¤ 10.47 ¤ 0.32 0.03152
P 4/4/16 ¤ 10.28 ¤ 10.34 ¤ 10.05 ¤ 10.05 1932400 ¤ 10.05 -¤ 0.42 -0.04011
P 4/5/16 ¤ 9.95 ¤ 10.02 ¤ 9.62 ¤ 9.92 4046100 ¤ 9.92 -¤ 0.13 -0.01293
P 4/9/16 ¤ 9.70 ¤ 9.79 ¤ 9.03 ¤ 9.18 4820000 ¤ 9.18 -¤ 0.74 -0.07459
P 4/10/16 ¤ 9.14 ¤ 9.16 ¤ 8.60 ¤ 8.63 6029200 ¤ 8.63 -¤ 0.54 -0.05991
P 4/11/16 ¤ 8.75 ¤ 8.84 ¤ 8.54 ¤ 8.61 2326200 ¤ 8.61 -¤ 0.02 -0.00231
P 4/12/16 ¤ 8.61 ¤ 9.16 ¤ 8.56 ¤ 8.98 2390700 ¤ 8.98 ¤ 0.37 0.04297
P 4/13/16 ¤ 8.95 ¤ 8.98 ¤ 8.61 ¤ 8.66 1842700 ¤ 8.66 -¤ 0.32 -0.03563
P 4/16/16 ¤ 8.71 ¤ 8.78 ¤ 8.12 ¤ 8.27 3580000 ¤ 8.27 -¤ 0.39 -0.04503
P 4/17/16 ¤ 8.37 ¤ 8.50 ¤ 8.13 ¤ 8.18 2324300 ¤ 8.18 -¤ 0.08 -0.01088
P 4/18/16 ¤ 8.12 ¤ 8.17 ¤ 7.83 ¤ 8.06 2835800 ¤ 8.06 -¤ 0.11 -0.01466
P 4/19/16 ¤ 8.20 ¤ 8.91 ¤ 7.95 ¤ 8.69 3773500 ¤ 8.69 ¤ 0.62 0.07816
P 4/20/16 ¤ 8.82 ¤ 8.84 ¤ 8.29 ¤ 8.29 2020000 ¤ 8.29 -¤ 0.40 -0.04602
P 4/23/16 ¤ 8.18 ¤ 8.90 ¤ 8.03 ¤ 8.56 3688400 ¤ 8.56 ¤ 0.27 0.03256
P 4/24/16 ¤ 8.56 ¤ 8.73 ¤ 8.43 ¤ 8.53 2017600 ¤ 8.53 -¤ 0.03 -0.0035
P 4/25/16 ¤ 8.60 ¤ 8.79 ¤ 8.53 ¤ 8.57 1408800 ¤ 8.57 ¤ 0.04 0.00468
P 4/26/16 ¤ 8.55 ¤ 8.60 ¤ 8.38 ¤ 8.57 1118000 ¤ 8.57 ¤ 0.00 0.0
P 4/27/16 ¤ 8.55 ¤ 8.95 ¤ 8.50 ¤ 8.88 1680800 ¤ 8.88 ¤ 0.31 0.03617
P 4/30/16 ¤ 8.86 ¤ 8.89 ¤ 8.52 ¤ 8.60 1297200 ¤ 8.60 -¤ 0.28 -0.03153
P 5/1/16 ¤ 8.53 ¤ 8.82 ¤ 8.52 ¤ 8.56 1364600 ¤ 8.56 -¤ 0.03 -0.00465
P 5/2/16 ¤ 8.64 ¤ 8.83 ¤ 8.50 ¤ 8.73 1179300 ¤ 8.73 ¤ 0.17 0.01985
P 5/3/16 ¤ 8.73 ¤ 8.73 ¤ 8.51 ¤ 8.62 1146200 ¤ 8.62 -¤ 0.11 -0.0126
P 5/4/16 ¤ 8.56 ¤ 8.83 ¤ 8.50 ¤ 8.75 1375700 ¤ 8.75 ¤ 0.13 0.01508
P 5/7/16 ¤ 8.65 ¤ 8.77 ¤ 8.55 ¤ 8.63 972000 ¤ 8.63 -¤ 0.11 -0.01371
P 5/8/16 ¤ 8.60 ¤ 9.45 ¤ 8.51 ¤ 9.39 4110700 ¤ 9.39 ¤ 0.76 0.08806
P 5/9/16 ¤ 9.21 ¤ 9.43 ¤ 8.85 ¤ 9.05 2715300 ¤ 9.05 -¤ 0.34 -0.0362
P 5/10/16 ¤ 9.12 ¤ 9.88 ¤ 9.12 ¤ 9.74 2396000 ¤ 9.74 ¤ 0.69 0.07624
P 5/11/16 ¤ 9.61 ¤ 9.80 ¤ 9.15 ¤ 9.26 1642300 ¤ 9.26 -¤ 0.48 -0.04928
P 5/14/16 ¤ 9.24 ¤ 9.85 ¤ 9.15 ¤ 9.82 1950400 ¤ 9.82 ¤ 0.56 0.06047
P 5/15/16 ¤ 9.86 ¤ 10.90 ¤ 9.77 ¤ 10.83 5754300 ¤ 10.83 ¤ 1.01 0.10285
P 5/16/16 ¤ 10.90 ¤ 11.38 ¤ 10.65 ¤ 11.37 3999000 ¤ 11.37 ¤ 0.53 0.04986
P 5/17/16 ¤ 11.50 ¤ 11.50 ¤ 10.00 ¤ 10.52 3619500 ¤ 10.52 -¤ 0.85 -0.07475
P 5/18/16 ¤ 10.60 ¤ 10.60 ¤ 9.73 ¤ 9.77 3389600 ¤ 9.77 -¤ 0.75 -0.07129
P 5/21/16 ¤ 9.76 ¤ 10.24 ¤ 9.32 ¤ 10.07 3296000 ¤ 10.07 ¤ 0.30 0.0307
P 5/22/16 ¤ 10.10 ¤ 10.40 ¤ 9.73 ¤ 9.98 1722400 ¤ 9.98 -¤ 0.08 -0.00893
P 5/23/16 ¤ 9.94 ¤ 10.42 ¤ 9.81 ¤ 10.33 3918500 ¤ 10.33 ¤ 0.35 0.03507
P 5/24/16 ¤ 12.09 ¤ 12.30 ¤ 11.38 ¤ 11.60 15589300 ¤ 11.60 ¤ 1.27 0.12294
P 5/25/16 ¤ 11.36 ¤ 11.79 ¤ 11.32 ¤ 11.79 2591600 ¤ 11.79 ¤ 0.19 0.01637
P 5/29/16 ¤ 11.58 ¤ 11.70 ¤ 10.48 ¤ 10.59 7591900 ¤ 10.59 -¤ 1.20 -0.10178
P 5/30/16 ¤ 10.41 ¤ 10.60 ¤ 10.11 ¤ 10.57 2484700 ¤ 10.57 -¤ 0.01 -0.00188
P 5/31/16 ¤ 10.69 ¤ 10.74 ¤ 10.16 ¤ 10.74 6915700 ¤ 10.74 ¤ 0.17 0.01608
P 6/1/16 ¤ 10.46 ¤ 10.56 ¤ 9.78 ¤ 9.96 3061800 ¤ 9.96 -¤ 0.77 -0.07262
P 6/4/16 ¤ 10.14 ¤ 10.50 ¤ 9.92 ¤ 10.00 2932200 ¤ 10.00 ¤ 0.03 0.00401
P 6/5/16 ¤ 10.01 ¤ 10.40 ¤ 9.90 ¤ 10.28 1945200 ¤ 10.28 ¤ 0.27 0.02799
P 6/6/16 ¤ 10.43 ¤ 11.04 ¤ 10.41 ¤ 10.97 4073200 ¤ 10.97 ¤ 0.69 0.06712
P 6/7/16 ¤ 11.05 ¤ 11.60 ¤ 10.58 ¤ 10.69 2542900 ¤ 10.69 -¤ 0.28 -0.02552
P 6/8/16 ¤ 10.81 ¤ 11.18 ¤ 10.50 ¤ 11.05 2307200 ¤ 11.05 ¤ 0.36 0.03367
P 6/11/16 ¤ 11.04 ¤ 11.50 ¤ 10.89 ¤ 11.15 2163700 ¤ 11.15 ¤ 0.09 0.00904
P 6/12/16 ¤ 11.03 ¤ 11.08 ¤ 10.27 ¤ 10.49 4489600 ¤ 10.49 -¤ 0.66 -0.05919
P 6/13/16 ¤ 10.34 ¤ 10.41 ¤ 9.70 ¤ 9.90 6832600 ¤ 9.90 -¤ 0.59 -0.05624
P 6/14/16 ¤ 10.03 ¤ 10.58 ¤ 9.85 ¤ 10.42 3654300 ¤ 10.42 ¤ 0.52 0.05252
P 6/15/16 ¤ 10.39 ¤ 10.75 ¤ 10.31 ¤ 10.71 2126500 ¤ 10.71 ¤ 0.29 0.02783
P 6/18/16 ¤ 10.58 ¤ 11.50 ¤ 10.42 ¤ 11.47 3597500 ¤ 11.47 ¤ 0.76 0.07096
P 6/19/16 ¤ 10.72 ¤ 11.50 ¤ 10.67 ¤ 11.45 5290100 ¤ 11.45 -¤ 0.02 -0.00174
P 6/20/16 ¤ 11.36 ¤ 12.11 ¤ 11.33 ¤ 11.79 5240000 ¤ 11.79 ¤ 0.34 0.02969
P 6/21/16 ¤ 11.68 ¤ 11.69 ¤ 10.64 ¤ 10.84 4214300 ¤ 10.84 -¤ 0.94 -0.08057
P 6/22/16 ¤ 11.01 ¤ 11.24 ¤ 10.75 ¤ 10.86 6797100 ¤ 10.86 ¤ 0.01 0.00184
P 6/25/16 ¤ 10.59 ¤ 10.64 ¤ 10.35 ¤ 10.49 1668100 ¤ 10.49 -¤ 0.36 -0.03406
P 6/26/16 ¤ 10.49 ¤ 10.80 ¤ 10.35 ¤ 10.36 1235100 ¤ 10.36 -¤ 0.13 -0.01239
P 6/27/16 ¤ 10.27 ¤ 10.59 ¤ 10.00 ¤ 10.27 2191400 ¤ 10.27 -¤ 0.08 -0.00868
P 6/28/16 ¤ 10.32 ¤ 10.46 ¤ 10.01 ¤ 10.13 1997400 ¤ 10.13 -¤ 0.13 -0.01363
P 6/29/16 ¤ 10.34 ¤ 10.98 ¤ 10.30 ¤ 10.87 2123800 ¤ 10.87 ¤ 0.73 0.07305
P 7/2/16 ¤ 11.22 ¤ 11.24 ¤ 10.50 ¤ 10.70 1986500 ¤ 10.70 -¤ 0.17 -0.01563
P 7/3/16 ¤ 10.68 ¤ 10.71 ¤ 10.40 ¤ 10.64 1236600 ¤ 10.64 -¤ 0.05 -0.0056
P 7/5/16 ¤ 10.65 ¤ 10.99 ¤ 10.45 ¤ 10.86 1522800 ¤ 10.86 ¤ 0.21 0.02067
P 7/6/16 ¤ 10.70 ¤ 10.98 ¤ 10.59 ¤ 10.73 1392800 ¤ 10.73 -¤ 0.12 -0.01197
P 7/9/16 ¤ 10.60 ¤ 10.83 ¤ 10.20 ¤ 10.27 1812400 ¤ 10.27 -¤ 0.46 -0.04287
P 7/10/16 ¤ 10.31 ¤ 10.33 ¤ 9.56 ¤ 9.93 4419700 ¤ 9.93 -¤ 0.34 -0.0331
P 7/11/16 ¤ 9.97 ¤ 10.19 ¤ 9.90 ¤ 9.95 2469300 ¤ 9.95 ¤ 0.01 0.00201
P 7/12/16 ¤ 9.88 ¤ 10.82 ¤ 9.75 ¤ 10.37 8310000 ¤ 10.37 ¤ 0.42 0.04221
P 7/13/16 ¤ 10.42 ¤ 10.88 ¤ 10.29 ¤ 10.49 2467400 ¤ 10.49 ¤ 0.12 0.01157
P 7/16/16 ¤ 10.49 ¤ 10.88 ¤ 10.31 ¤ 10.55 2208100 ¤ 10.55 ¤ 0.06 0.00571
P 7/17/16 ¤ 10.56 ¤ 10.66 ¤ 10.18 ¤ 10.52 1666600 ¤ 10.52 -¤ 0.03 -0.00284
P 7/18/16 ¤ 10.47 ¤ 10.84 ¤ 10.33 ¤ 10.72 1363000 ¤ 10.72 ¤ 0.20 0.01901
P 7/19/16 ¤ 10.31 ¤ 10.77 ¤ 10.23 ¤ 10.31 2323100 ¤ 10.31 -¤ 0.41 -0.03824
P 7/20/16 ¤ 10.19 ¤ 10.57 ¤ 9.97 ¤ 10.56 2635600 ¤ 10.56 ¤ 0.25 0.02424
P 7/23/16 ¤ 10.34 ¤ 10.36 ¤ 9.80 ¤ 9.85 2689500 ¤ 9.85 -¤ 0.71 -0.06723
P 7/24/16 ¤ 9.84 ¤ 9.93 ¤ 9.37 ¤ 9.59 2900700 ¤ 9.59 -¤ 0.26 -0.02639
P 7/25/16 ¤ 9.61 ¤ 9.75 ¤ 9.41 ¤ 9.44 1696300 ¤ 9.44 -¤ 0.15 -0.01564
P 7/26/16 ¤ 9.44 ¤ 9.49 ¤ 9.00 ¤ 9.36 3266500 ¤ 9.36 -¤ 0.08 -0.00847
P 7/27/16 ¤ 9.38 ¤ 10.50 ¤ 9.05 ¤ 10.03 3238400 ¤ 10.03 ¤ 0.67 0.07158
P 7/30/16 ¤ 10.00 ¤ 10.01 ¤ 9.50 ¤ 9.59 1533300 ¤ 9.59 -¤ 0.44 -0.04386
P 7/31/16 ¤ 9.54 ¤ 9.94 ¤ 9.32 ¤ 9.87 2023200 ¤ 9.87 ¤ 0.27 0.02919
P 8/1/16 ¤ 9.91 ¤ 10.93 ¤ 9.35 ¤ 9.48 9320400 ¤ 9.48 -¤ 0.38 -0.03951
P 8/2/16 ¤ 9.40 ¤ 9.61 ¤ 9.11 ¤ 9.12 2391500 ¤ 9.12 -¤ 0.36 -0.03797
P 8/3/16 ¤ 9.43 ¤ 9.64 ¤ 9.15 ¤ 9.55 2238200 ¤ 9.55 ¤ 0.43 0.04714
P 8/6/16 ¤ 9.54 ¤ 9.95 ¤ 9.35 ¤ 9.79 1582300 ¤ 9.79 ¤ 0.23 0.02513
P 8/7/16 ¤ 10.16 ¤ 10.25 ¤ 9.90 ¤ 10.12 2762900 ¤ 10.12 ¤ 0.33 0.0337
P 8/8/16 ¤ 10.07 ¤ 10.37 ¤ 9.95 ¤ 10.33 1924400 ¤ 10.33 ¤ 0.21 0.02075
P 8/9/16 ¤ 10.15 ¤ 10.30 ¤ 10.04 ¤ 10.08 899100 ¤ 10.08 -¤ 0.25 -0.0242
P 8/10/16 ¤ 10.05 ¤ 10.26 ¤ 9.85 ¤ 10.11 1074600 ¤ 10.11 ¤ 0.02 0.00297
P 8/13/16 ¤ 9.74 ¤ 10.03 ¤ 9.52 ¤ 9.64 2873100 ¤ 9.64 -¤ 0.46 -0.04648
P 8/14/16 ¤ 9.67 ¤ 9.82 ¤ 9.19 ¤ 9.29 3522300 ¤ 9.29 -¤ 0.35 -0.0363
P 8/15/16 ¤ 9.27 ¤ 9.43 ¤ 9.17 ¤ 9.30 1973400 ¤ 9.30 ¤ 0.01 0.00107
P 8/16/16 ¤ 9.21 ¤ 9.78 ¤ 9.20 ¤ 9.71 3435100 ¤ 9.71 ¤ 0.41 0.04408
P 8/17/16 ¤ 9.71 ¤ 9.71 ¤ 9.31 ¤ 9.38 1568200 ¤ 9.38 -¤ 0.33 -0.03398
P 8/20/16 ¤ 9.35 ¤ 9.46 ¤ 9.25 ¤ 9.34 1602100 ¤ 9.34 -¤ 0.04 -0.00426
P 8/21/16 ¤ 9.35 ¤ 9.75 ¤ 9.30 ¤ 9.64 2178600 ¤ 9.64 ¤ 0.30 0.03211
P 8/22/16 ¤ 9.60 ¤ 9.95 ¤ 9.51 ¤ 9.94 2442700 ¤ 9.94 ¤ 0.29 0.03112
P 8/23/16 ¤ 9.92 ¤ 10.04 ¤ 9.78 ¤ 9.85 1739900 ¤ 9.85 -¤ 0.08 -0.00905
P 8/24/16 ¤ 9.72 ¤ 9.99 ¤ 9.49 ¤ 9.97 2636500 ¤ 9.97 ¤ 0.12 0.01218
P 8/27/16 ¤ 10.00 ¤ 10.17 ¤ 9.88 ¤ 10.05 2342200 ¤ 10.05 ¤ 0.08 0.00802
P 8/28/16 ¤ 10.03 ¤ 10.55 ¤ 9.91 ¤ 10.18 3473100 ¤ 10.18 ¤ 0.12 0.01293
P 8/29/16 ¤ 10.34 ¤ 10.49 ¤ 9.87 ¤ 10.08 9282800 ¤ 10.08 -¤ 0.09 -0.00982
P 8/30/16 ¤ 11.54 ¤ 12.43 ¤ 11.47 ¤ 11.52 40624100 ¤ 11.52 ¤ 1.44 0.14285
P 8/31/16 ¤ 11.70 ¤ 12.05 ¤ 11.47 ¤ 11.99 8076200 ¤ 11.99 ¤ 0.47 0.04079
P 9/4/16 ¤ 11.94 ¤ 12.37 ¤ 11.62 ¤ 12.27 4746700 ¤ 12.27 ¤ 0.27 0.02335
P 9/5/16 ¤ 12.28 ¤ 12.29 ¤ 11.77 ¤ 12.27 5958000 ¤ 12.27 ¤ 0.00 0.0
P 9/6/16 ¤ 12.37 ¤ 12.57 ¤ 12.10 ¤ 12.57 5700000 ¤ 12.57 ¤ 0.30 0.02444
P 9/7/16 ¤ 10.53 ¤ 10.97 ¤ 9.95 ¤ 10.47 24044300 ¤ 10.47 -¤ 2.10 -0.16706
P 9/10/16 ¤ 10.63 ¤ 10.83 ¤ 9.76 ¤ 9.83 12930600 ¤ 9.83 -¤ 0.64 -0.06112
P 9/11/16 ¤ 9.82 ¤ 10.02 ¤ 9.64 ¤ 9.91 8274400 ¤ 9.91 ¤ 0.08 0.00813
P 9/12/16 ¤ 10.03 ¤ 10.55 ¤ 9.41 ¤ 9.97 11176800 ¤ 9.97 ¤ 0.06 0.00605
P 9/13/16 ¤ 10.09 ¤ 10.60 ¤ 10.09 ¤ 10.58 6986700 ¤ 10.58 ¤ 0.60 0.06118
P 9/14/16 ¤ 10.61 ¤ 11.48 ¤ 10.60 ¤ 11.35 7844400 ¤ 11.35 ¤ 0.77 0.07277
P 9/17/16 ¤ 11.12 ¤ 11.24 ¤ 10.62 ¤ 10.72 4734900 ¤ 10.72 -¤ 0.62 -0.0555
P 9/18/16 ¤ 10.56 ¤ 10.60 ¤ 10.18 ¤ 10.20 5842400 ¤ 10.20 -¤ 0.52 -0.0485
P 9/19/16 ¤ 10.28 ¤ 11.12 ¤ 10.12 ¤ 10.58 5862700 ¤ 10.58 ¤ 0.38 0.03725
P 9/20/16 ¤ 10.70 ¤ 11.00 ¤ 10.40 ¤ 10.58 4982900 ¤ 10.58 ¤ 0.00 0.0
P 9/21/16 ¤ 10.57 ¤ 10.61 ¤ 10.33 ¤ 10.50 4543600 ¤ 10.50 -¤ 0.08 -0.00756
P 9/24/16 ¤ 10.49 ¤ 11.27 ¤ 10.49 ¤ 10.89 5680900 ¤ 10.89 ¤ 0.39 0.03714
P 9/25/16 ¤ 10.90 ¤ 10.95 ¤ 10.32 ¤ 10.38 3406900 ¤ 10.38 -¤ 0.51 -0.04683
P 9/26/16 ¤ 10.37 ¤ 10.53 ¤ 10.13 ¤ 10.41 3211700 ¤ 10.41 ¤ 0.02 0.00289
P 9/27/16 ¤ 10.48 ¤ 11.02 ¤ 10.45 ¤ 10.96 3246100 ¤ 10.96 ¤ 0.55 0.05283
P 9/28/16 ¤ 10.93 ¤ 11.25 ¤ 10.79 ¤ 10.95 5471400 ¤ 10.95 -¤ 0.01 -9.1E-4
P 10/1/16 ¤ 10.95 ¤ 11.15 ¤ 10.45 ¤ 10.46 2873200 ¤ 10.46 -¤ 0.48 -0.04474
P 10/2/16 ¤ 10.60 ¤ 10.60 ¤ 10.25 ¤ 10.33 3567400 ¤ 10.33 -¤ 0.13 -0.01242
P 10/3/16 ¤ 10.30 ¤ 10.61 ¤ 10.19 ¤ 10.53 3942500 ¤ 10.53 ¤ 0.19 0.01936
P 10/4/16 ¤ 10.69 ¤ 10.75 ¤ 10.39 ¤ 10.60 2170600 ¤ 10.60 ¤ 0.07 0.00664
P 10/5/16 ¤ 10.58 ¤ 10.71 ¤ 10.21 ¤ 10.29 2229500 ¤ 10.29 -¤ 0.31 -0.02924
P 10/8/16 ¤ 10.33 ¤ 10.36 ¤ 10.13 ¤ 10.19 1931400 ¤ 10.19 -¤ 0.09 -0.00971
P 10/9/16 ¤ 10.23 ¤ 10.23 ¤ 9.79 ¤ 9.83 2870000 ¤ 9.83 -¤ 0.35 -0.03532
P 10/10/16 ¤ 9.83 ¤ 9.98 ¤ 9.36 ¤ 9.49 3769300 ¤ 9.49 -¤ 0.34 -0.03458
P 10/11/16 ¤ 9.56 ¤ 9.61 ¤ 9.20 ¤ 9.50 2768400 ¤ 9.50 ¤ 0.00 0.00105
P 10/12/16 ¤ 9.62 ¤ 9.75 ¤ 9.37 ¤ 9.40 1617500 ¤ 9.40 -¤ 0.09 -0.01052
P 10/15/16 ¤ 9.35 ¤ 9.36 ¤ 8.99 ¤ 9.11 3472300 ¤ 9.11 -¤ 0.29 -0.03085
P 10/16/16 ¤ 9.17 ¤ 9.20 ¤ 8.75 ¤ 8.75 5667600 ¤ 8.75 -¤ 0.35 -0.03951
P 10/17/16 ¤ 8.85 ¤ 9.38 ¤ 8.64 ¤ 9.35 6159400 ¤ 9.35 ¤ 0.60 0.06857
P 10/18/16 ¤ 9.20 ¤ 9.38 ¤ 8.94 ¤ 9.37 4666300 ¤ 9.37 ¤ 0.01 0.00213
P 10/19/16 ¤ 9.26 ¤ 9.35 ¤ 9.02 ¤ 9.10 3653600 ¤ 9.10 -¤ 0.27 -0.02881
P 10/22/16 ¤ 9.13 ¤ 9.20 ¤ 8.94 ¤ 9.10 2547200 ¤ 9.10 ¤ 0.00 0.0
P 10/23/16 ¤ 9.03 ¤ 10.10 ¤ 8.95 ¤ 9.86 7560000 ¤ 9.86 ¤ 0.76 0.08351
P 10/24/16 ¤ 9.79 ¤ 9.92 ¤ 9.19 ¤ 9.29 4058000 ¤ 9.29 -¤ 0.57 -0.0578
P 10/25/16 ¤ 9.29 ¤ 9.54 ¤ 7.38 ¤ 8.20 16717900 ¤ 8.20 -¤ 1.09 -0.11733
P 10/26/16 ¤ 8.48 ¤ 8.78 ¤ 7.95 ¤ 8.16 10392200 ¤ 8.16 -¤ 0.03 -0.00487
P 10/31/16 ¤ 8.18 ¤ 8.63 ¤ 8.18 ¤ 8.42 3898200 ¤ 8.42 ¤ 0.26 0.03186
P 11/1/16 ¤ 8.31 ¤ 8.55 ¤ 8.30 ¤ 8.39 3039100 ¤ 8.39 -¤ 0.02 -0.00356
P 11/2/16 ¤ 8.36 ¤ 8.49 ¤ 8.15 ¤ 8.25 2651900 ¤ 8.25 -¤ 0.14 -0.01668
P 11/5/16 ¤ 8.17 ¤ 8.41 ¤ 8.05 ¤ 8.37 2093600 ¤ 8.37 ¤ 0.11 0.01454
P 11/6/16 ¤ 8.31 ¤ 8.61 ¤ 8.26 ¤ 8.40 2617300 ¤ 8.40 ¤ 0.03 0.00358
P 11/7/16 ¤ 8.30 ¤ 8.55 ¤ 7.95 ¤ 8.24 2990900 ¤ 8.24 -¤ 0.16 -0.01904
P 11/8/16 ¤ 8.25 ¤ 8.25 ¤ 7.78 ¤ 7.81 2127200 ¤ 7.81 -¤ 0.43 -0.05218
P 11/9/16 ¤ 7.79 ¤ 7.98 ¤ 7.65 ¤ 7.69 2120700 ¤ 7.69 -¤ 0.11 -0.01536
P 11/12/16 ¤ 7.71 ¤ 7.94 ¤ 7.68 ¤ 7.84 1754200 ¤ 7.84 ¤ 0.14 0.0195
P 11/13/16 ¤ 7.77 ¤ 7.85 ¤ 7.64 ¤ 7.66 2242300 ¤ 7.66 -¤ 0.18 -0.02295
P 11/14/16 ¤ 7.61 ¤ 7.66 ¤ 7.19 ¤ 7.31 3593800 ¤ 7.31 -¤ 0.35 -0.04569
P 11/15/16 ¤ 7.35 ¤ 7.50 ¤ 7.26 ¤ 7.36 3187400 ¤ 7.36 ¤ 0.05 0.00683
P 11/16/16 ¤ 7.40 ¤ 7.42 ¤ 7.08 ¤ 7.18 2526800 ¤ 7.18 -¤ 0.18 -0.02445
P 11/19/16 ¤ 7.31 ¤ 7.54 ¤ 7.19 ¤ 7.51 3201100 ¤ 7.51 ¤ 0.33 0.04596
P 11/20/16 ¤ 7.59 ¤ 8.07 ¤ 7.47 ¤ 7.57 7238500 ¤ 7.57 ¤ 0.06 0.00798
P 11/21/16 ¤ 7.44 ¤ 7.88 ¤ 7.40 ¤ 7.80 2875700 ¤ 7.80 ¤ 0.23 0.03038
P 11/23/16 ¤ 7.94 ¤ 8.05 ¤ 7.75 ¤ 7.84 1567600 ¤ 7.84 ¤ 0.04 0.00512
P 11/26/16 ¤ 7.80 ¤ 8.62 ¤ 7.66 ¤ 8.58 5769000 ¤ 8.58 ¤ 0.74 0.09438
P 11/27/16 ¤ 8.48 ¤ 8.70 ¤ 8.17 ¤ 8.44 4857300 ¤ 8.44 -¤ 0.14 -0.01631
P 11/28/16 ¤ 8.22 ¤ 8.44 ¤ 7.98 ¤ 8.18 3641600 ¤ 8.18 -¤ 0.26 -0.0308
P 11/29/16 ¤ 8.32 ¤ 9.11 ¤ 8.19 ¤ 8.79 7483100 ¤ 8.79 ¤ 0.60 0.07457
P 11/30/16 ¤ 8.81 ¤ 8.85 ¤ 8.53 ¤ 8.72 5136100 ¤ 8.72 -¤ 0.06 -0.00796
P 12/3/16 ¤ 8.79 ¤ 9.06 ¤ 8.75 ¤ 8.96 6192300 ¤ 8.96 ¤ 0.24 0.02752
P 12/4/16 ¤ 9.11 ¤ 9.50 ¤ 8.97 ¤ 9.45 15721500 ¤ 9.45 ¤ 0.48 0.05468
P 12/5/16 ¤ 7.99 ¤ 8.36 ¤ 7.53 ¤ 7.80 23586400 ¤ 7.80 -¤ 1.65 -0.1746
P 12/6/16 ¤ 7.86 ¤ 8.01 ¤ 7.85 ¤ 7.87 7779300 ¤ 7.87 ¤ 0.07 0.00897
P 12/7/16 ¤ 8.03 ¤ 8.03 ¤ 7.75 ¤ 7.97 5431000 ¤ 7.97 ¤ 0.09 0.0127
P 12/10/16 ¤ 7.95 ¤ 8.02 ¤ 7.84 ¤ 7.99 3777000 ¤ 7.99 ¤ 0.02 0.0025
P 12/11/16 ¤ 7.91 ¤ 8.02 ¤ 7.85 ¤ 7.95 4903000 ¤ 7.95 -¤ 0.04 -0.005
P 12/12/16 ¤ 7.95 ¤ 8.46 ¤ 7.90 ¤ 8.30 8717300 ¤ 8.30 ¤ 0.35 0.04402
P 12/13/16 ¤ 8.30 ¤ 8.70 ¤ 8.14 ¤ 8.59 5757300 ¤ 8.59 ¤ 0.28 0.03493
P 12/14/16 ¤ 8.56 ¤ 8.67 ¤ 8.43 ¤ 8.55 4635100 ¤ 8.55 -¤ 0.03 -0.00465
P 12/17/16 ¤ 8.55 ¤ 8.86 ¤ 8.46 ¤ 8.78 3804300 ¤ 8.78 ¤ 0.22 0.0269
P 12/18/16 ¤ 8.78 ¤ 9.31 ¤ 8.76 ¤ 9.18 6332300 ¤ 9.18 ¤ 0.40 0.04555
P 12/19/16 ¤ 9.24 ¤ 9.50 ¤ 9.17 ¤ 9.46 6266100 ¤ 9.46 ¤ 0.28 0.0305
P 12/20/16 ¤ 9.40 ¤ 9.46 ¤ 8.88 ¤ 8.93 4736900 ¤ 8.93 -¤ 0.53 -0.05602
P 12/21/16 ¤ 8.75 ¤ 9.05 ¤ 8.39 ¤ 8.97 3850700 ¤ 8.97 ¤ 0.04 0.00447
P 12/24/16 ¤ 8.95 ¤ 9.06 ¤ 8.81 ¤ 8.98 2460300 ¤ 8.98 ¤ 0.00 0.00111
P 12/26/16 ¤ 9.03 ¤ 9.25 ¤ 8.91 ¤ 9.00 3516100 ¤ 9.00 ¤ 0.01 0.00222
P 12/27/16 ¤ 8.99 ¤ 9.08 ¤ 8.53 ¤ 8.90 2899000 ¤ 8.90 -¤ 0.09 -0.01111
P 12/28/16 ¤ 8.82 ¤ 9.08 ¤ 8.82 ¤ 9.01 2745500 ¤ 9.01 ¤ 0.10 0.01235
P 12/31/16 ¤ 8.83 ¤ 9.41 ¤ 8.78 ¤ 9.18 4403300 ¤ 9.18 ¤ 0.17 0.01886
P 1/2/17 ¤ 9.40 ¤ 9.51 ¤ 9.11 ¤ 9.49 7060500 ¤ 9.49 ¤ 0.31 0.03376
P 1/3/17 ¤ 9.41 ¤ 10.03 ¤ 9.34 ¤ 10.00 5832700 ¤ 10.00 ¤ 0.51 0.05374
P 1/4/17 ¤ 9.91 ¤ 10.56 ¤ 9.60 ¤ 10.45 8093800 ¤ 10.45 ¤ 0.44 0.04499
P 1/7/17 ¤ 10.35 ¤ 10.67 ¤ 10.28 ¤ 10.50 5853500 ¤ 10.50 ¤ 0.05 0.00478
P 1/8/17 ¤ 10.56 ¤ 10.57 ¤ 10.00 ¤ 10.14 4358200 ¤ 10.14 -¤ 0.35 -0.03428
P 1/9/17 ¤ 10.13 ¤ 10.65 ¤ 10.08 ¤ 10.63 5679500 ¤ 10.63 ¤ 0.49 0.04832
P 1/10/17 ¤ 10.61 ¤ 11.03 ¤ 10.46 ¤ 10.86 5312300 ¤ 10.86 ¤ 0.22 0.02163
P 1/11/17 ¤ 10.86 ¤ 11.09 ¤ 10.75 ¤ 11.02 6203200 ¤ 11.02 ¤ 0.16 0.01473
P 1/14/17 ¤ 11.07 ¤ 11.18 ¤ 10.81 ¤ 11.07 2950400 ¤ 11.07 ¤ 0.05 0.00453
P 1/15/17 ¤ 11.10 ¤ 11.10 ¤ 10.61 ¤ 10.80 4397600 ¤ 10.80 -¤ 0.27 -0.02439
P 1/16/17 ¤ 10.86 ¤ 11.06 ¤ 10.76 ¤ 10.85 3068400 ¤ 10.85 ¤ 0.04 0.00462
P 1/17/17 ¤ 10.57 ¤ 10.95 ¤ 10.10 ¤ 10.85 6493800 ¤ 10.85 ¤ 0.00 0.0
P 1/18/17 ¤ 10.77 ¤ 10.85 ¤ 10.52 ¤ 10.56 3661500 ¤ 10.56 -¤ 0.28 -0.02672
P 1/22/17 ¤ 10.60 ¤ 10.89 ¤ 10.43 ¤ 10.81 3234700 ¤ 10.81 ¤ 0.25 0.02367
P 1/23/17 ¤ 10.76 ¤ 10.96 ¤ 10.64 ¤ 10.95 2448400 ¤ 10.95 ¤ 0.13 0.01295
P 1/24/17 ¤ 11.01 ¤ 11.35 ¤ 10.94 ¤ 11.08 3629200 ¤ 11.08 ¤ 0.13 0.01187
P 1/25/17 ¤ 11.12 ¤ 11.90 ¤ 11.01 ¤ 11.54 5435200 ¤ 11.54 ¤ 0.45 0.04151
P 1/28/17 ¤ 11.52 ¤ 11.77 ¤ 11.50 ¤ 11.59 3407000 ¤ 11.59 ¤ 0.05 0.00433
P 1/29/17 ¤ 10.96 ¤ 11.39 ¤ 10.82 ¤ 11.36 5113800 ¤ 11.36 -¤ 0.23 -0.01984
P 1/30/17 ¤ 11.39 ¤ 11.62 ¤ 11.29 ¤ 11.46 3504700 ¤ 11.46 ¤ 0.10 0.0088
P 1/31/17 ¤ 11.43 ¤ 11.77 ¤ 11.33 ¤ 11.52 3351200 ¤ 11.52 ¤ 0.05 0.00523
P 2/1/17 ¤ 11.60 ¤ 11.81 ¤ 11.33 ¤ 11.45 3957600 ¤ 11.45 -¤ 0.07 -0.00607
P 2/4/17 ¤ 11.41 ¤ 11.67 ¤ 11.24 ¤ 11.42 3248600 ¤ 11.42 -¤ 0.02 -0.00262
P 2/5/17 ¤ 11.46 ¤ 11.75 ¤ 10.92 ¤ 11.36 6151500 ¤ 11.36 -¤ 0.06 -0.00525
P 2/6/17 ¤ 11.21 ¤ 11.87 ¤ 11.13 ¤ 11.80 5463700 ¤ 11.80 ¤ 0.44 0.03873
P 2/7/17 ¤ 11.78 ¤ 11.78 ¤ 11.42 ¤ 11.51 3422600 ¤ 11.51 -¤ 0.29 -0.02457
P 2/8/17 ¤ 11.60 ¤ 11.71 ¤ 11.51 ¤ 11.64 2440200 ¤ 11.64 ¤ 0.13 0.01129
P 2/11/17 ¤ 11.58 ¤ 11.94 ¤ 11.52 ¤ 11.85 3923000 ¤ 11.85 ¤ 0.20 0.01804
P 2/12/17 ¤ 11.80 ¤ 12.23 ¤ 11.80 ¤ 12.22 4173600 ¤ 12.22 ¤ 0.37 0.03122
P 2/13/17 ¤ 12.13 ¤ 12.46 ¤ 11.92 ¤ 12.09 3136600 ¤ 12.09 -¤ 0.13 -0.01063
P 2/14/17 ¤ 12.12 ¤ 12.77 ¤ 12.02 ¤ 12.66 5525400 ¤ 12.66 ¤ 0.57 0.04714
P 2/15/17 ¤ 12.58 ¤ 13.16 ¤ 12.58 ¤ 12.98 4099900 ¤ 12.98 ¤ 0.32 0.02527
P 2/19/17 ¤ 13.01 ¤ 13.50 ¤ 12.85 ¤ 13.20 5666100 ¤ 13.20 ¤ 0.21 0.01694
P 2/20/17 ¤ 13.10 ¤ 13.12 ¤ 11.98 ¤ 12.12 5284700 ¤ 12.12 -¤ 1.08 -0.08181
P 2/21/17 ¤ 12.18 ¤ 12.19 ¤ 11.48 ¤ 11.76 5996900 ¤ 11.76 -¤ 0.35 -0.0297
P 2/22/17 ¤ 12.01 ¤ 12.18 ¤ 11.66 ¤ 12.11 4052500 ¤ 12.11 ¤ 0.35 0.02976
P 2/25/17 ¤ 11.95 ¤ 12.28 ¤ 11.68 ¤ 11.81 3900300 ¤ 11.81 -¤ 0.29 -0.02477
P 2/26/17 ¤ 11.90 ¤ 12.30 ¤ 11.88 ¤ 12.23 2683400 ¤ 12.23 ¤ 0.42 0.03556
P 2/27/17 ¤ 12.20 ¤ 12.93 ¤ 12.20 ¤ 12.74 4704100 ¤ 12.74 ¤ 0.51 0.0417
P 2/28/17 ¤ 12.00 ¤ 12.66 ¤ 11.92 ¤ 12.20 7499200 ¤ 12.20 -¤ 0.54 -0.04238
P 3/1/17 ¤ 12.22 ¤ 12.33 ¤ 11.96 ¤ 12.30 4640800 ¤ 12.30 ¤ 0.10 0.00819
P 3/4/17 ¤ 12.21 ¤ 12.40 ¤ 11.96 ¤ 12.00 4215100 ¤ 12.00 -¤ 0.30 -0.02439
P 3/5/17 ¤ 12.23 ¤ 12.50 ¤ 11.80 ¤ 11.81 6131200 ¤ 11.81 -¤ 0.19 -0.01583
P 3/6/17 ¤ 11.97 ¤ 11.99 ¤ 11.54 ¤ 11.67 6962300 ¤ 11.67 -¤ 0.14 -0.01185
P 3/7/17 ¤ 11.78 ¤ 12.16 ¤ 11.64 ¤ 11.73 14315300 ¤ 11.73 ¤ 0.06 0.00514
P 3/8/17 ¤ 14.63 ¤ 14.70 ¤ 13.49 ¤ 13.79 37813800 ¤ 13.79 ¤ 2.06 0.17561
P 3/11/17 ¤ 13.43 ¤ 13.96 ¤ 13.37 ¤ 13.74 14926600 ¤ 13.74 -¤ 0.04 -0.00362
P 3/12/17 ¤ 13.69 ¤ 13.90 ¤ 13.32 ¤ 13.82 8567800 ¤ 13.82 ¤ 0.08 0.00582
P 3/13/17 ¤ 13.93 ¤ 14.35 ¤ 13.78 ¤ 14.27 7219800 ¤ 14.27 ¤ 0.44 0.03256
P 3/14/17 ¤ 14.24 ¤ 14.41 ¤ 13.85 ¤ 14.10 6794100 ¤ 14.10 -¤ 0.17 -0.01191
P 3/15/17 ¤ 14.10 ¤ 14.27 ¤ 14.00 ¤ 14.10 4336400 ¤ 14.10 ¤ 0.00 0.0
P 3/18/17 ¤ 13.82 ¤ 13.94 ¤ 13.55 ¤ 13.82 4337800 ¤ 13.82 -¤ 0.27 -0.01985
P 3/19/17 ¤ 13.97 ¤ 13.98 ¤ 13.52 ¤ 13.72 3682800 ¤ 13.72 -¤ 0.09 -0.00723
P 3/20/17 ¤ 13.75 ¤ 13.95 ¤ 13.53 ¤ 13.68 2740300 ¤ 13.68 -¤ 0.04 -0.00291
P 3/21/17 ¤ 13.72 ¤ 13.72 ¤ 13.18 ¤ 13.29 4580300 ¤ 13.29 -¤ 0.39 -0.0285
P 3/22/17 ¤ 13.37 ¤ 13.66 ¤ 13.23 ¤ 13.35 3069900 ¤ 13.35 ¤ 0.06 0.00451
P 3/25/17 ¤ 13.53 ¤ 13.83 ¤ 13.40 ¤ 13.64 3196700 ¤ 13.64 ¤ 0.29 0.02172
P 3/26/17 ¤ 13.65 ¤ 13.93 ¤ 13.52 ¤ 13.85 2762100 ¤ 13.85 ¤ 0.20 0.01539
P 3/27/17 ¤ 13.59 ¤ 14.33 ¤ 13.59 ¤ 14.02 5556400 ¤ 14.02 ¤ 0.17 0.01227
P 3/28/17 ¤ 14.00 ¤ 14.20 ¤ 13.92 ¤ 14.16 2853600 ¤ 14.16 ¤ 0.14 0.00998
P 4/1/17 ¤ 14.02 ¤ 14.06 ¤ 13.32 ¤ 13.67 5769600 ¤ 13.67 -¤ 0.49 -0.0346
P 4/2/17 ¤ 13.85 ¤ 13.96 ¤ 13.48 ¤ 13.64 3526100 ¤ 13.64 -¤ 0.02 -0.00219
P 4/3/17 ¤ 13.62 ¤ 13.64 ¤ 13.16 ¤ 13.44 4391800 ¤ 13.44 -¤ 0.20 -0.01466
P 4/4/17 ¤ 13.45 ¤ 13.91 ¤ 13.30 ¤ 13.87 3658500 ¤ 13.87 ¤ 0.43 0.03199
P 4/5/17 ¤ 13.52 ¤ 13.52 ¤ 12.73 ¤ 12.82 7582000 ¤ 12.82 -¤ 1.05 -0.0757
P 4/8/17 ¤ 12.90 ¤ 13.10 ¤ 12.66 ¤ 12.88 2983800 ¤ 12.88 ¤ 0.06 0.00468
P 4/9/17 ¤ 13.03 ¤ 13.15 ¤ 12.76 ¤ 12.91 2738500 ¤ 12.91 ¤ 0.02 0.00232
P 4/10/17 ¤ 12.75 ¤ 13.56 ¤ 12.69 ¤ 13.44 3985900 ¤ 13.44 ¤ 0.52 0.04105
P 4/11/17 ¤ 13.49 ¤ 14.03 ¤ 13.33 ¤ 13.87 4810300 ¤ 13.87 ¤ 0.43 0.03199
P 4/12/17 ¤ 13.49 ¤ 13.83 ¤ 13.36 ¤ 13.48 5538100 ¤ 13.48 -¤ 0.38 -0.02811
P 4/15/17 ¤ 13.41 ¤ 13.59 ¤ 13.00 ¤ 13.15 3680700 ¤ 13.15 -¤ 0.33 -0.02448
P 4/16/17 ¤ 13.46 ¤ 13.50 ¤ 13.22 ¤ 13.46 2743500 ¤ 13.46 ¤ 0.31 0.02357
P 4/17/17 ¤ 13.31 ¤ 13.41 ¤ 13.08 ¤ 13.25 2558000 ¤ 13.25 -¤ 0.21 -0.0156
P 4/18/17 ¤ 13.21 ¤ 13.58 ¤ 12.76 ¤ 12.85 5443500 ¤ 12.85 -¤ 0.40 -0.03018
P 4/19/17 ¤ 12.86 ¤ 13.30 ¤ 12.81 ¤ 13.20 4129900 ¤ 13.20 ¤ 0.35 0.02723
P 4/22/17 ¤ 13.25 ¤ 13.25 ¤ 12.94 ¤ 13.12 2288200 ¤ 13.12 -¤ 0.08 -0.00606
P 4/23/17 ¤ 13.19 ¤ 13.85 ¤ 13.18 ¤ 13.67 3487000 ¤ 13.67 ¤ 0.55 0.04192
P 4/24/17 ¤ 13.72 ¤ 14.22 ¤ 13.69 ¤ 13.99 3823800 ¤ 13.99 ¤ 0.32 0.0234
P 4/25/17 ¤ 13.99 ¤ 14.14 ¤ 13.64 ¤ 13.88 2759200 ¤ 13.88 -¤ 0.10 -0.00786
P 4/26/17 ¤ 13.87 ¤ 14.35 ¤ 13.86 ¤ 14.02 3364300 ¤ 14.02 ¤ 0.13 0.01008
P 4/29/17 ¤ 14.00 ¤ 14.10 ¤ 13.74 ¤ 13.82 2178700 ¤ 13.82 -¤ 0.19 -0.01426
P 4/30/17 ¤ 13.80 ¤ 14.15 ¤ 13.80 ¤ 13.93 3424800 ¤ 13.93 ¤ 0.10 0.00795
P 5/1/17 ¤ 13.85 ¤ 14.30 ¤ 13.82 ¤ 14.25 3048500 ¤ 14.25 ¤ 0.32 0.02297
P 5/2/17 ¤ 14.33 ¤ 15.21 ¤ 14.15 ¤ 14.54 7739100 ¤ 14.54 ¤ 0.28 0.02035
P 5/3/17 ¤ 14.75 ¤ 15.00 ¤ 14.60 ¤ 14.66 2602100 ¤ 14.66 ¤ 0.12 0.00825
P 5/6/17 ¤ 14.69 ¤ 14.91 ¤ 14.59 ¤ 14.68 2245800 ¤ 14.68 ¤ 0.01 0.00136
P 5/7/17 ¤ 14.75 ¤ 14.80 ¤ 13.80 ¤ 13.94 7288600 ¤ 13.94 -¤ 0.74 -0.0504
P 5/8/17 ¤ 13.88 ¤ 14.49 ¤ 13.80 ¤ 14.36 3889700 ¤ 14.36 ¤ 0.42 0.03012
P 5/9/17 ¤ 14.49 ¤ 15.66 ¤ 14.45 ¤ 15.08 12186900 ¤ 15.08 ¤ 0.72 0.05013
P 5/10/17 ¤ 15.00 ¤ 15.59 ¤ 14.94 ¤ 15.58 3578100 ¤ 15.58 ¤ 0.50 0.03315
P 5/13/17 ¤ 15.65 ¤ 16.42 ¤ 15.55 ¤ 15.68 6801000 ¤ 15.68 ¤ 0.09 0.00641
P 5/14/17 ¤ 15.78 ¤ 16.86 ¤ 15.77 ¤ 16.75 5791400 ¤ 16.75 ¤ 1.07 0.06823
P 5/15/17 ¤ 16.45 ¤ 17.05 ¤ 16.23 ¤ 16.57 7408800 ¤ 16.57 -¤ 0.18 -0.01074
P 5/16/17 ¤ 16.88 ¤ 17.16 ¤ 16.39 ¤ 16.48 4004100 ¤ 16.48 -¤ 0.08 -0.00543
P 5/17/17 ¤ 16.24 ¤ 16.48 ¤ 15.87 ¤ 16.06 5161500 ¤ 16.06 -¤ 0.42 -0.02548
P 5/20/17 ¤ 16.35 ¤ 16.70 ¤ 16.06 ¤ 16.38 4892300 ¤ 16.38 ¤ 0.32 0.01992
P 5/21/17 ¤ 16.50 ¤ 16.66 ¤ 16.19 ¤ 16.20 3488500 ¤ 16.20 -¤ 0.18 -0.01098
P 5/22/17 ¤ 16.50 ¤ 16.69 ¤ 16.20 ¤ 16.48 8314000 ¤ 16.48 ¤ 0.28 0.01728
P 5/23/17 ¤ 16.20 ¤ 17.65 ¤ 16.01 ¤ 17.16 14745100 ¤ 17.16 ¤ 0.68 0.04126
P 5/24/17 ¤ 19.10 ¤ 19.37 ¤ 16.40 ¤ 16.43 30791000 ¤ 16.43 -¤ 0.73 -0.04254
P 5/28/17 ¤ 16.70 ¤ 17.12 ¤ 15.85 ¤ 16.91 11110500 ¤ 16.91 ¤ 0.48 0.02921
P 5/29/17 ¤ 16.86 ¤ 17.16 ¤ 16.45 ¤ 16.97 5714500 ¤ 16.97 ¤ 0.05 0.00354
P 5/30/17 ¤ 17.00 ¤ 17.54 ¤ 16.95 ¤ 17.44 5133800 ¤ 17.44 ¤ 0.47 0.02769
P 5/31/17 ¤ 17.30 ¤ 17.54 ¤ 16.98 ¤ 17.02 3466600 ¤ 17.02 -¤ 0.42 -0.02408
P 6/3/17 ¤ 16.62 ¤ 16.75 ¤ 14.61 ¤ 15.22 13995800 ¤ 15.22 -¤ 1.80 -0.10575
P 6/4/17 ¤ 15.05 ¤ 15.41 ¤ 14.35 ¤ 14.39 6906500 ¤ 14.39 -¤ 0.83 -0.05453
P 6/5/17 ¤ 14.35 ¤ 14.84 ¤ 14.00 ¤ 14.20 6449400 ¤ 14.20 -¤ 0.19 -0.0132
P 6/6/17 ¤ 14.10 ¤ 14.68 ¤ 14.00 ¤ 14.31 6630100 ¤ 14.31 ¤ 0.11 0.00774
P 6/7/17 ¤ 14.11 ¤ 15.36 ¤ 13.95 ¤ 15.12 11724400 ¤ 15.12 ¤ 0.80 0.0566
P 6/10/17 ¤ 14.80 ¤ 15.76 ¤ 14.43 ¤ 15.49 15188700 ¤ 15.49 ¤ 0.37 0.02447
P 6/11/17 ¤ 15.27 ¤ 16.02 ¤ 14.91 ¤ 15.35 10115100 ¤ 15.35 -¤ 0.14 -0.00903
P 6/12/17 ¤ 15.89 ¤ 15.95 ¤ 15.02 ¤ 15.10 6472600 ¤ 15.10 -¤ 0.25 -0.01628
P 6/13/17 ¤ 14.92 ¤ 15.28 ¤ 14.71 ¤ 15.23 4523300 ¤ 15.23 ¤ 0.13 0.0086
P 6/14/17 ¤ 15.10 ¤ 15.44 ¤ 14.85 ¤ 15.40 3952400 ¤ 15.40 ¤ 0.17 0.01116
P 6/17/17 ¤ 15.32 ¤ 15.40 ¤ 14.96 ¤ 15.08 3210100 ¤ 15.08 -¤ 0.32 -0.02077
P 6/18/17 ¤ 15.10 ¤ 15.75 ¤ 15.06 ¤ 15.55 5372900 ¤ 15.55 ¤ 0.47 0.03116
P 6/19/17 ¤ 15.40 ¤ 15.80 ¤ 15.39 ¤ 15.66 3248100 ¤ 15.66 ¤ 0.10 0.00707
P 6/20/17 ¤ 15.40 ¤ 15.78 ¤ 14.80 ¤ 14.93 5563200 ¤ 14.93 -¤ 0.73 -0.04661
P 6/21/17 ¤ 15.21 ¤ 15.27 ¤ 14.75 ¤ 14.99 4951800 ¤ 14.99 ¤ 0.06 0.00401
P 6/24/17 ¤ 14.80 ¤ 15.36 ¤ 14.43 ¤ 15.13 4542600 ¤ 15.13 ¤ 0.14 0.00933
P 6/25/17 ¤ 15.38 ¤ 16.63 ¤ 15.31 ¤ 16.41 7403600 ¤ 16.41 ¤ 1.28 0.0846
P 6/26/17 ¤ 17.00 ¤ 17.79 ¤ 16.95 ¤ 17.73 10134600 ¤ 17.73 ¤ 1.32 0.08043
P 6/27/17 ¤ 17.82 ¤ 18.40 ¤ 17.43 ¤ 18.16 6890200 ¤ 18.16 ¤ 0.43 0.02425
P 6/28/17 ¤ 17.92 ¤ 18.55 ¤ 17.65 ¤ 18.40 6090800 ¤ 18.40 ¤ 0.23 0.01321
P 7/1/17 ¤ 19.32 ¤ 20.29 ¤ 18.77 ¤ 18.95 18626400 ¤ 18.95 ¤ 0.55 0.02989
P 7/2/17 ¤ 18.76 ¤ 19.62 ¤ 18.75 ¤ 19.54 6660600 ¤ 19.54 ¤ 0.59 0.03113
P 7/3/17 ¤ 19.10 ¤ 19.58 ¤ 19.10 ¤ 19.43 3869800 ¤ 19.43 -¤ 0.10 -0.00562
P 7/5/17 ¤ 19.76 ¤ 20.03 ¤ 19.50 ¤ 19.94 3943700 ¤ 19.94 ¤ 0.51 0.02624
P 7/8/17 ¤ 20.00 ¤ 20.54 ¤ 19.53 ¤ 20.52 5229100 ¤ 20.52 ¤ 0.57 0.02908
P 7/9/17 ¤ 20.44 ¤ 20.47 ¤ 19.22 ¤ 19.65 8061600 ¤ 19.65 -¤ 0.87 -0.04239
P 7/10/17 ¤ 19.65 ¤ 19.73 ¤ 17.81 ¤ 17.97 11995900 ¤ 17.97 -¤ 1.68 -0.08549
P 7/11/17 ¤ 18.46 ¤ 18.53 ¤ 17.65 ¤ 18.22 8155400 ¤ 18.22 ¤ 0.25 0.01391
P 7/12/17 ¤ 18.22 ¤ 19.11 ¤ 18.15 ¤ 18.83 5729700 ¤ 18.83 ¤ 0.60 0.03347
P 7/15/17 ¤ 18.86 ¤ 19.39 ¤ 18.67 ¤ 19.12 4239900 ¤ 19.12 ¤ 0.29 0.0154
P 7/16/17 ¤ 19.15 ¤ 19.15 ¤ 18.50 ¤ 18.73 3051300 ¤ 18.73 -¤ 0.39 -0.02039
P 7/17/17 ¤ 18.80 ¤ 18.84 ¤ 18.16 ¤ 18.50 6098500 ¤ 18.50 -¤ 0.23 -0.01227
P 7/18/17 ¤ 18.53 ¤ 18.66 ¤ 18.09 ¤ 18.11 5115100 ¤ 18.11 -¤ 0.39 -0.02108
P 7/19/17 ¤ 17.78 ¤ 18.48 ¤ 17.75 ¤ 18.30 4519100 ¤ 18.30 ¤ 0.19 0.01049
P 7/22/17 ¤ 18.30 ¤ 18.50 ¤ 18.12 ¤ 18.33 2551700 ¤ 18.33 ¤ 0.02 0.00163
P 7/23/17 ¤ 18.29 ¤ 18.30 ¤ 17.84 ¤ 17.94 3993300 ¤ 17.94 -¤ 0.38 -0.02127
P 7/24/17 ¤ 18.00 ¤ 18.17 ¤ 17.54 ¤ 17.89 5771000 ¤ 17.89 -¤ 0.05 -0.00278
P 7/25/17 ¤ 18.15 ¤ 18.95 ¤ 18.07 ¤ 18.94 5174300 ¤ 18.94 ¤ 1.05 0.05869
P 7/26/17 ¤ 18.76 ¤ 18.91 ¤ 18.54 ¤ 18.59 2701000 ¤ 18.59 -¤ 0.35 -0.01847
P 7/29/17 ¤ 18.52 ¤ 18.96 ¤ 18.24 ¤ 18.35 3150000 ¤ 18.35 -¤ 0.23 -0.01291
P 7/30/17 ¤ 18.47 ¤ 18.75 ¤ 18.20 ¤ 18.38 3316000 ¤ 18.38 ¤ 0.02 0.00163
P 7/31/17 ¤ 18.44 ¤ 18.68 ¤ 18.31 ¤ 18.34 2685300 ¤ 18.34 -¤ 0.03 -0.00217
P 8/1/17 ¤ 18.56 ¤ 19.32 ¤ 18.53 ¤ 18.76 7796200 ¤ 18.76 ¤ 0.42 0.0229
P 8/2/17 ¤ 18.87 ¤ 19.25 ¤ 18.74 ¤ 19.12 3240400 ¤ 19.12 ¤ 0.35 0.01918
P 8/5/17 ¤ 19.12 ¤ 20.02 ¤ 19.09 ¤ 19.44 5010700 ¤ 19.44 ¤ 0.32 0.01673
P 8/6/17 ¤ 19.25 ¤ 19.87 ¤ 18.91 ¤ 19.03 5418100 ¤ 19.03 -¤ 0.41 -0.02109
P 8/7/17 ¤ 19.00 ¤ 19.10 ¤ 17.97 ¤ 18.64 7466700 ¤ 18.64 -¤ 0.39 -0.02049
P 8/8/17 ¤ 18.93 ¤ 19.30 ¤ 18.61 ¤ 19.21 4672100 ¤ 19.21 ¤ 0.57 0.03057
P 8/9/17 ¤ 19.27 ¤ 19.95 ¤ 19.24 ¤ 19.70 4959900 ¤ 19.70 ¤ 0.48 0.0255
P 8/12/17 ¤ 19.67 ¤ 20.44 ¤ 19.57 ¤ 20.21 6019400 ¤ 20.21 ¤ 0.51 0.02588
P 8/13/17 ¤ 20.40 ¤ 21.00 ¤ 20.15 ¤ 20.85 5901700 ¤ 20.85 ¤ 0.64 0.03166
P 8/14/17 ¤ 20.71 ¤ 20.99 ¤ 20.35 ¤ 20.57 4921900 ¤ 20.57 -¤ 0.28 -0.01342
P 8/15/17 ¤ 20.39 ¤ 20.39 ¤ 19.70 ¤ 19.85 4157800 ¤ 19.85 -¤ 0.71 -0.035
P 8/16/17 ¤ 21.10 ¤ 21.50 ¤ 20.29 ¤ 20.34 18663000 ¤ 20.34 ¤ 0.48 0.02468
P 8/19/17 ¤ 20.47 ¤ 21.81 ¤ 20.45 ¤ 21.17 12396100 ¤ 21.17 ¤ 0.83 0.0408
P 8/20/17 ¤ 21.75 ¤ 21.98 ¤ 20.90 ¤ 21.33 9259100 ¤ 21.33 ¤ 0.15 0.00755
P 8/21/17 ¤ 21.33 ¤ 21.68 ¤ 21.07 ¤ 21.49 7664400 ¤ 21.49 ¤ 0.16 0.0075
P 8/22/17 ¤ 21.71 ¤ 21.80 ¤ 21.22 ¤ 21.71 16068300 ¤ 21.71 ¤ 0.22 0.01023
P 8/23/17 ¤ 19.96 ¤ 20.00 ¤ 18.75 ¤ 18.91 29027500 ¤ 18.91 -¤ 2.80 -0.12897
P 8/26/17 ¤ 18.80 ¤ 19.35 ¤ 18.67 ¤ 18.91 10747000 ¤ 18.91 ¤ 0.00 0.0
P 8/27/17 ¤ 18.71 ¤ 19.18 ¤ 18.04 ¤ 18.16 10008800 ¤ 18.16 -¤ 0.75 -0.03966
P 8/28/17 ¤ 18.14 ¤ 18.57 ¤ 18.02 ¤ 18.39 6045900 ¤ 18.39 ¤ 0.23 0.01266
P 8/29/17 ¤ 18.43 ¤ 19.14 ¤ 18.40 ¤ 18.62 6285700 ¤ 18.62 ¤ 0.23 0.0125
P 8/30/17 ¤ 18.72 ¤ 18.90 ¤ 18.30 ¤ 18.42 4356900 ¤ 18.42 -¤ 0.19 -0.01074
P 9/3/17 ¤ 18.59 ¤ 19.23 ¤ 18.28 ¤ 18.82 6520800 ¤ 18.82 ¤ 0.39 0.02171
P 9/4/17 ¤ 18.69 ¤ 18.99 ¤ 18.17 ¤ 18.21 5854400 ¤ 18.21 -¤ 0.60 -0.03241
P 9/5/17 ¤ 18.50 ¤ 19.13 ¤ 18.28 ¤ 18.98 7690800 ¤ 18.98 ¤ 0.77 0.04228
P 9/6/17 ¤ 19.05 ¤ 19.90 ¤ 18.99 ¤ 19.51 9741200 ¤ 19.51 ¤ 0.53 0.02792
P 9/9/17 ¤ 19.54 ¤ 20.25 ¤ 19.54 ¤ 20.14 9320300 ¤ 20.14 ¤ 0.62 0.03229
P 9/10/17 ¤ 20.26 ¤ 20.75 ¤ 19.76 ¤ 20.35 12714500 ¤ 20.35 ¤ 0.21 0.01042
P 9/11/17 ¤ 20.21 ¤ 21.62 ¤ 20.21 ¤ 21.38 11181500 ¤ 21.38 ¤ 1.03 0.05061
P 9/12/17 ¤ 23.31 ¤ 24.43 ¤ 23.09 ¤ 23.97 34152500 ¤ 23.97 ¤ 2.59 0.12114
P 9/13/17 ¤ 23.98 ¤ 24.32 ¤ 23.51 ¤ 23.99 11361500 ¤ 23.99 ¤ 0.01 8.3E-4
P 9/16/17 ¤ 24.10 ¤ 24.29 ¤ 23.38 ¤ 23.99 9114000 ¤ 23.99 ¤ 0.00 0.0
P 9/17/17 ¤ 23.23 ¤ 25.28 ¤ 23.03 ¤ 25.19 22894200 ¤ 25.19 ¤ 1.20 0.05002
P 9/18/17 ¤ 25.06 ¤ 25.89 ¤ 25.05 ¤ 25.64 15864500 ¤ 25.64 ¤ 0.44 0.01786
P 9/19/17 ¤ 25.94 ¤ 27.50 ¤ 25.65 ¤ 27.35 37744700 ¤ 27.35 ¤ 1.71 0.06669
P 9/20/17 ¤ 26.95 ¤ 27.33 ¤ 26.30 ¤ 26.99 19407500 ¤ 26.99 -¤ 0.36 -0.01316
P 9/23/17 ¤ 26.29 ¤ 26.42 ¤ 23.77 ¤ 24.26 35619100 ¤ 24.26 -¤ 2.73 -0.10114
P 9/24/17 ¤ 23.98 ¤ 24.88 ¤ 23.83 ¤ 24.47 11136600 ¤ 24.47 ¤ 0.20 0.00865
P 9/25/17 ¤ 24.39 ¤ 25.84 ¤ 23.85 ¤ 25.45 13989900 ¤ 25.45 ¤ 0.98 0.04004
P 9/26/17 ¤ 25.48 ¤ 25.85 ¤ 24.92 ¤ 25.39 9330700 ¤ 25.39 -¤ 0.05 -0.00235
P 9/27/17 ¤ 25.13 ¤ 25.65 ¤ 24.55 ¤ 25.52 13902800 ¤ 25.52 ¤ 0.12 0.00512
P 9/30/17 ¤ 25.11 ¤ 25.50 ¤ 24.65 ¤ 25.13 8131700 ¤ 25.13 -¤ 0.39 -0.01528
P 10/1/17 ¤ 24.95 ¤ 25.75 ¤ 24.82 ¤ 25.53 11843300 ¤ 25.53 ¤ 0.40 0.01591
P 10/2/17 ¤ 25.90 ¤ 27.49 ¤ 25.65 ¤ 26.89 20002800 ¤ 26.89 ¤ 1.36 0.05327
P 10/3/17 ¤ 27.63 ¤ 27.93 ¤ 26.15 ¤ 26.44 13639500 ¤ 26.44 -¤ 0.44 -0.01673
P 10/4/17 ¤ 26.91 ¤ 27.79 ¤ 26.60 ¤ 27.51 9807500 ¤ 27.51 ¤ 1.07 0.04046
P 10/7/17 ¤ 27.02 ¤ 27.19 ¤ 26.24 ¤ 26.30 8296000 ¤ 26.30 -¤ 1.21 -0.04398
P 10/8/17 ¤ 25.98 ¤ 26.10 ¤ 23.90 ¤ 24.26 15547100 ¤ 24.26 -¤ 2.04 -0.07756
P 10/9/17 ¤ 24.33 ¤ 24.37 ¤ 23.05 ¤ 23.78 13860700 ¤ 23.78 -¤ 0.48 -0.01978
P 10/10/17 ¤ 24.15 ¤ 25.05 ¤ 24.15 ¤ 24.70 9413900 ¤ 24.70 ¤ 0.91 0.03868
P 10/11/17 ¤ 24.64 ¤ 25.30 ¤ 24.45 ¤ 24.90 7498600 ¤ 24.90 ¤ 0.19 0.00809
P 10/14/17 ¤ 24.47 ¤ 25.27 ¤ 24.20 ¤ 25.00 7972000 ¤ 25.00 ¤ 0.10 0.00401
P 10/15/17 ¤ 25.05 ¤ 25.84 ¤ 24.71 ¤ 25.18 8902800 ¤ 25.18 ¤ 0.18 0.00719
P 10/16/17 ¤ 25.31 ¤ 26.87 ¤ 25.30 ¤ 26.70 12714900 ¤ 26.70 ¤ 1.52 0.06036
P 10/17/17 ¤ 27.00 ¤ 27.30 ¤ 26.31 ¤ 27.10 10677300 ¤ 27.10 ¤ 0.40 0.01498
P 10/18/17 ¤ 27.30 ¤ 28.26 ¤ 27.25 ¤ 28.17 11498200 ¤ 28.17 ¤ 1.07 0.03948
P 10/21/17 ¤ 28.14 ¤ 28.20 ¤ 26.45 ¤ 27.25 10839500 ¤ 27.25 -¤ 0.92 -0.03265
P 10/22/17 ¤ 27.59 ¤ 27.90 ¤ 25.79 ¤ 27.47 12923800 ¤ 27.47 ¤ 0.21 0.00807
P 10/23/17 ¤ 27.02 ¤ 27.66 ¤ 26.52 ¤ 26.59 6763800 ¤ 26.59 -¤ 0.87 -0.03203
P 10/24/17 ¤ 26.35 ¤ 26.93 ¤ 26.35 ¤ 26.68 5151300 ¤ 26.68 ¤ 0.08 0.00338
P 10/25/17 ¤ 27.03 ¤ 27.25 ¤ 26.27 ¤ 26.96 8705800 ¤ 26.96 ¤ 0.28 0.01049
P 10/28/17 ¤ 27.03 ¤ 27.70 ¤ 26.10 ¤ 26.55 6498100 ¤ 26.55 -¤ 0.41 -0.0152
P 10/29/17 ¤ 26.46 ¤ 26.90 ¤ 26.24 ¤ 26.67 4903100 ¤ 26.67 ¤ 0.12 0.00451
P 10/30/17 ¤ 26.55 ¤ 26.81 ¤ 25.00 ¤ 25.59 6272600 ¤ 25.59 -¤ 1.08 -0.04049
P 10/31/17 ¤ 25.61 ¤ 26.10 ¤ 25.11 ¤ 25.13 6274700 ¤ 25.13 -¤ 0.46 -0.01797
P 11/1/17 ¤ 25.20 ¤ 26.05 ¤ 25.20 ¤ 25.99 6849000 ¤ 25.99 ¤ 0.85 0.03422
P 11/4/17 ¤ 26.00 ¤ 26.40 ¤ 25.62 ¤ 25.67 5040500 ¤ 25.67 -¤ 0.31 -0.01231
P 11/5/17 ¤ 26.86 ¤ 28.19 ¤ 26.31 ¤ 27.88 16993900 ¤ 27.88 ¤ 2.21 0.08609
P 11/6/17 ¤ 27.55 ¤ 28.10 ¤ 27.08 ¤ 27.37 8231700 ¤ 27.37 -¤ 0.50 -0.01829
P 11/7/17 ¤ 27.65 ¤ 27.77 ¤ 26.05 ¤ 26.28 8489400 ¤ 26.28 -¤ 1.09 -0.03982
P 11/8/17 ¤ 26.70 ¤ 26.93 ¤ 26.10 ¤ 26.74 5455900 ¤ 26.74 ¤ 0.45 0.0175
P 11/11/17 ¤ 26.74 ¤ 27.29 ¤ 26.59 ¤ 27.15 4392900 ¤ 27.15 ¤ 0.41 0.01533
P 11/12/17 ¤ 27.05 ¤ 28.36 ¤ 27.05 ¤ 28.24 8828900 ¤ 28.24 ¤ 1.09 0.04014
P 11/13/17 ¤ 28.11 ¤ 29.35 ¤ 28.10 ¤ 29.25 10286200 ¤ 29.25 ¤ 1.01 0.03576
P 11/14/17 ¤ 29.40 ¤ 29.55 ¤ 28.64 ¤ 29.47 5832700 ¤ 29.47 ¤ 0.21 0.00752
P 11/15/17 ¤ 30.12 ¤ 31.94 ¤ 29.97 ¤ 31.56 14629700 ¤ 31.56 ¤ 2.09 0.07091
P 11/18/17 ¤ 31.59 ¤ 31.65 ¤ 29.53 ¤ 29.71 9975900 ¤ 29.71 -¤ 1.85 -0.05861
P 11/19/17 ¤ 30.08 ¤ 30.33 ¤ 28.37 ¤ 28.74 10669000 ¤ 28.74 -¤ 0.97 -0.03264
P 11/20/17 ¤ 28.86 ¤ 29.45 ¤ 28.02 ¤ 28.44 7189600 ¤ 28.44 -¤ 0.29 -0.01043
P 11/21/17 ¤ 28.29 ¤ 29.92 ¤ 28.29 ¤ 29.68 12334900 ¤ 29.68 ¤ 1.24 0.0436
P 11/22/17 ¤ 30.76 ¤ 31.48 ¤ 28.54 ¤ 29.23 24070800 ¤ 29.23 -¤ 0.44 -0.01516
P 11/25/17 ¤ 29.05 ¤ 29.30 ¤ 27.52 ¤ 27.96 11608100 ¤ 27.96 -¤ 1.27 -0.04344
P 11/26/17 ¤ 27.73 ¤ 29.02 ¤ 27.18 ¤ 28.79 12073500 ¤ 28.79 ¤ 0.82 0.02968
P 11/27/17 ¤ 28.61 ¤ 28.84 ¤ 27.96 ¤ 28.54 6486100 ¤ 28.54 -¤ 0.25 -0.00868
P 11/29/17 ¤ 28.83 ¤ 28.95 ¤ 28.33 ¤ 28.40 2948400 ¤ 28.40 -¤ 0.14 -0.0049
P 12/2/17 ¤ 28.28 ¤ 28.65 ¤ 27.85 ¤ 28.25 4486200 ¤ 28.25 -¤ 0.14 -0.00528
P 12/3/17 ¤ 28.00 ¤ 28.67 ¤ 27.97 ¤ 28.27 4550800 ¤ 28.27 ¤ 0.01 7.0E-4
P 12/4/17 ¤ 28.77 ¤ 30.10 ¤ 28.35 ¤ 29.41 10754000 ¤ 29.41 ¤ 1.14 0.04032
P 12/5/17 ¤ 29.23 ¤ 30.28 ¤ 28.82 ¤ 29.36 9884900 ¤ 29.36 -¤ 0.05 -0.0017
P 12/6/17 ¤ 29.79 ¤ 30.00 ¤ 27.85 ¤ 28.52 9579300 ¤ 28.52 -¤ 0.84 -0.02861
P 12/9/17 ¤ 28.70 ¤ 28.75 ¤ 28.03 ¤ 28.22 4518800 ¤ 28.22 -¤ 0.30 -0.01051
P 12/10/17 ¤ 27.77 ¤ 29.52 ¤ 27.63 ¤ 29.25 5429000 ¤ 29.25 ¤ 1.03 0.03649
P 12/11/17 ¤ 29.24 ¤ 29.50 ¤ 26.77 ¤ 27.17 15868100 ¤ 27.17 -¤ 2.08 -0.07111
P 12/12/17 ¤ 27.24 ¤ 27.43 ¤ 26.10 ¤ 26.82 12734600 ¤ 26.82 -¤ 0.35 -0.01288
P 12/13/17 ¤ 26.90 ¤ 28.18 ¤ 26.88 ¤ 27.26 6898100 ¤ 27.26 ¤ 0.44 0.0164
P 12/16/17 ¤ 27.16 ¤ 27.35 ¤ 26.26 ¤ 26.84 9180300 ¤ 26.84 -¤ 0.42 -0.0154
P 12/17/17 ¤ 26.85 ¤ 27.14 ¤ 26.24 ¤ 26.72 6592000 ¤ 26.72 -¤ 0.12 -0.00447
P 12/18/17 ¤ 26.78 ¤ 27.10 ¤ 26.07 ¤ 27.01 6057400 ¤ 27.01 ¤ 0.29 0.01085
P 12/19/17 ¤ 27.03 ¤ 28.69 ¤ 27.01 ¤ 28.20 10278300 ¤ 28.20 ¤ 1.19 0.04405
P 12/20/17 ¤ 28.07 ¤ 28.30 ¤ 27.50 ¤ 28.00 8199000 ¤ 28.00 -¤ 0.19 -0.00709
P 12/23/17 ¤ 28.00 ¤ 29.72 ¤ 28.00 ¤ 29.58 7081400 ¤ 29.58 ¤ 1.58 0.05642
P 12/24/17 ¤ 29.69 ¤ 29.75 ¤ 28.46 ¤ 28.77 4243900 ¤ 28.77 -¤ 0.80 -0.02738
P 12/26/17 ¤ 28.94 ¤ 29.03 ¤ 28.48 ¤ 28.70 3934900 ¤ 28.70 -¤ 0.07 -0.00243
P 12/27/17 ¤ 28.59 ¤ 28.71 ¤ 27.45 ¤ 27.66 4127200 ¤ 27.66 -¤ 1.04 -0.03623
P 12/30/17 ¤ 27.68 ¤ 27.70 ¤ 26.30 ¤ 26.59 7964600 ¤ 26.59 -¤ 1.07 -0.03868
P 12/31/17 ¤ 26.69 ¤ 26.95 ¤ 26.14 ¤ 26.60 6598300 ¤ 26.60 ¤ 0.01 3.7E-4
P 1/2/18 ¤ 26.46 ¤ 27.23 ¤ 26.26 ¤ 26.76 6227100 ¤ 26.76 ¤ 0.16 0.00601
P 1/3/18 ¤ 26.90 ¤ 27.69 ¤ 26.77 ¤ 27.59 6102200 ¤ 27.59 ¤ 0.82 0.03101
P 1/6/18 ¤ 29.10 ¤ 32.45 ¤ 29.00 ¤ 31.49 28930300 ¤ 31.49 ¤ 3.90 0.14135
P 1/7/18 ¤ 31.22 ¤ 33.70 ¤ 31.20 ¤ 32.44 20491800 ¤ 32.44 ¤ 0.94 0.03016
P 1/8/18 ¤ 32.66 ¤ 34.46 ¤ 32.60 ¤ 32.70 18482700 ¤ 32.70 ¤ 0.26 0.00801
P 1/9/18 ¤ 32.88 ¤ 33.47 ¤ 31.94 ¤ 32.78 10139100 ¤ 32.78 ¤ 0.07 0.00244
P 1/10/18 ¤ 32.84 ¤ 33.53 ¤ 32.15 ¤ 33.47 8242300 ¤ 33.47 ¤ 0.68 0.02104
P 1/13/18 ¤ 33.36 ¤ 34.07 ¤ 32.06 ¤ 32.53 9777100 ¤ 32.53 -¤ 0.93 -0.02808
P 1/14/18 ¤ 33.25 ¤ 34.41 ¤ 32.95 ¤ 34.13 8832800 ¤ 34.13 ¤ 1.60 0.04918
P 1/15/18 ¤ 34.39 ¤ 35.48 ¤ 34.34 ¤ 35.05 9957600 ¤ 35.05 ¤ 0.91 0.02695
P 1/16/18 ¤ 34.99 ¤ 36.30 ¤ 34.64 ¤ 35.74 7322700 ¤ 35.74 ¤ 0.69 0.01968
P 1/17/18 ¤ 35.74 ¤ 36.02 ¤ 34.61 ¤ 35.12 6064500 ¤ 35.12 -¤ 0.62 -0.01734
P 1/21/18 ¤ 35.65 ¤ 35.99 ¤ 34.54 ¤ 35.01 5919500 ¤ 35.01 -¤ 0.10 -0.00313
P 1/22/18 ¤ 35.34 ¤ 35.70 ¤ 34.47 ¤ 34.62 4626400 ¤ 34.62 -¤ 0.39 -0.01113
P 1/23/18 ¤ 34.72 ¤ 34.87 ¤ 33.57 ¤ 34.64 4373400 ¤ 34.64 ¤ 0.02 5.7E-4
P 1/24/18 ¤ 34.58 ¤ 34.58 ¤ 33.37 ¤ 33.55 5480700 ¤ 33.55 -¤ 1.09 -0.03146
P 1/27/18 ¤ 33.85 ¤ 34.20 ¤ 32.36 ¤ 33.12 5643600 ¤ 33.12 -¤ 0.43 -0.01281
P 1/28/18 ¤ 33.55 ¤ 34.05 ¤ 33.33 ¤ 33.94 4064600 ¤ 33.94 ¤ 0.82 0.02475
P 1/29/18 ¤ 33.51 ¤ 34.20 ¤ 32.78 ¤ 32.92 4874200 ¤ 32.92 -¤ 1.02 -0.03005
P 1/30/18 ¤ 35.18 ¤ 37.95 ¤ 34.80 ¤ 36.53 13027200 ¤ 36.53 ¤ 3.61 0.10965
P 1/31/18 ¤ 36.71 ¤ 36.80 ¤ 35.60 ¤ 36.07 6491500 ¤ 36.07 -¤ 0.46 -0.01259
P 2/3/18 ¤ 36.68 ¤ 37.73 ¤ 34.39 ¤ 34.98 10861000 ¤ 34.98 -¤ 1.09 -0.03021
P 2/4/18 ¤ 35.97 ¤ 36.03 ¤ 34.77 ¤ 35.80 5760900 ¤ 35.80 ¤ 0.82 0.02344
P 2/5/18 ¤ 36.06 ¤ 36.30 ¤ 34.06 ¤ 35.83 13238500 ¤ 35.83 ¤ 0.03 8.3E-4
P 2/6/18 ¤ 33.18 ¤ 34.00 ¤ 30.93 ¤ 32.23 22852800 ¤ 32.23 -¤ 3.60 -0.10047
P 2/7/18 ¤ 32.35 ¤ 34.97 ¤ 32.32 ¤ 34.34 11219400 ¤ 34.34 ¤ 2.11 0.06546
P 2/10/18 ¤ 34.04 ¤ 35.10 ¤ 33.36 ¤ 34.75 10707600 ¤ 34.75 ¤ 0.40 0.01193
P 2/11/18 ¤ 34.55 ¤ 35.74 ¤ 34.15 ¤ 35.47 6837200 ¤ 35.47 ¤ 0.71 0.02071
P 2/12/18 ¤ 35.61 ¤ 36.41 ¤ 35.20 ¤ 35.64 6286500 ¤ 35.64 ¤ 0.17 0.00479
P 2/13/18 ¤ 35.14 ¤ 36.22 ¤ 34.90 ¤ 36.16 7150700 ¤ 36.16 ¤ 0.51 0.01459
P 2/14/18 ¤ 36.02 ¤ 36.20 ¤ 35.64 ¤ 36.14 6281900 ¤ 36.14 -¤ 0.01 -5.5E-4
P 2/18/18 ¤ 36.00 ¤ 38.21 ¤ 35.97 ¤ 37.97 11015000 ¤ 37.97 ¤ 1.83 0.05063
P 2/19/18 ¤ 37.77 ¤ 37.89 ¤ 36.69 ¤ 37.09 6112400 ¤ 37.09 -¤ 0.87 -0.02317
P 2/20/18 ¤ 37.26 ¤ 38.17 ¤ 36.83 ¤ 37.50 4875900 ¤ 37.50 ¤ 0.40 0.01105
P 2/21/18 ¤ 37.70 ¤ 38.42 ¤ 36.97 ¤ 37.18 6012800 ¤ 37.18 -¤ 0.32 -0.00853
P 2/24/18 ¤ 37.34 ¤ 37.71 ¤ 37.06 ¤ 37.26 4072300 ¤ 37.26 ¤ 0.07 0.00215
P 2/25/18 ¤ 37.40 ¤ 38.80 ¤ 37.07 ¤ 37.84 7536200 ¤ 37.84 ¤ 0.58 0.01556
P 2/26/18 ¤ 37.84 ¤ 39.58 ¤ 37.64 ¤ 38.87 8332800 ¤ 38.87 ¤ 1.02 0.02721
P 2/27/18 ¤ 38.53 ¤ 39.31 ¤ 38.15 ¤ 38.49 4325200 ¤ 38.49 -¤ 0.37 -0.00977
P 2/28/18 ¤ 38.51 ¤ 38.96 ¤ 36.79 ¤ 37.42 6986500 ¤ 37.42 -¤ 1.07 -0.02779
P 3/3/18 ¤ 36.65 ¤ 38.08 ¤ 36.53 ¤ 37.88 4692400 ¤ 37.88 ¤ 0.46 0.01229
P 3/4/18 ¤ 38.36 ¤ 39.68 ¤ 38.23 ¤ 39.17 5217200 ¤ 39.17 ¤ 1.29 0.03405
P 3/5/18 ¤ 39.60 ¤ 40.44 ¤ 39.00 ¤ 39.43 5138100 ¤ 39.43 ¤ 0.25 0.00663
P 3/6/18 ¤ 37.92 ¤ 38.66 ¤ 36.57 ¤ 37.23 15172000 ¤ 37.23 -¤ 2.20 -0.05579
P 3/7/18 ¤ 37.45 ¤ 37.88 ¤ 36.72 ¤ 37.15 5995300 ¤ 37.15 -¤ 0.07 -0.00214
P 3/10/18 ¤ 37.15 ¤ 37.32 ¤ 35.53 ¤ 35.90 5372700 ¤ 35.90 -¤ 1.25 -0.03364
P 3/11/18 ¤ 35.99 ¤ 36.24 ¤ 34.09 ¤ 34.21 9282200 ¤ 34.21 -¤ 1.69 -0.04707
SWY 1/3/16 ¤ 21.28 ¤ 21.59 ¤ 21.27 ¤ 21.51 6994900 ¤ 20.14 ¤ 0.47 0.02233
SWY 1/4/16 ¤ 21.37 ¤ 21.46 ¤ 20.96 ¤ 21.05 6703800 ¤ 19.71 -¤ 0.46 -0.02138
SWY 1/5/16 ¤ 20.94 ¤ 21.47 ¤ 20.86 ¤ 21.28 6355000 ¤ 19.92 ¤ 0.23 0.01092
SWY 1/6/16 ¤ 21.27 ¤ 21.35 ¤ 21.02 ¤ 21.23 6583000 ¤ 19.87 -¤ 0.05 -0.00234
SWY 1/9/16 ¤ 21.09 ¤ 21.70 ¤ 21.06 ¤ 21.56 6800500 ¤ 20.18 ¤ 0.32 0.01554
SWY 1/10/16 ¤ 21.70 ¤ 21.73 ¤ 21.33 ¤ 21.40 5795300 ¤ 20.03 -¤ 0.16 -0.00742
SWY 1/11/16 ¤ 21.26 ¤ 21.28 ¤ 20.76 ¤ 20.79 10077400 ¤ 19.46 -¤ 0.60 -0.0285
SWY 1/12/16 ¤ 20.90 ¤ 20.95 ¤ 20.44 ¤ 20.53 8728300 ¤ 19.22 -¤ 0.25 -0.0125
SWY 1/13/16 ¤ 20.88 ¤ 21.18 ¤ 20.60 ¤ 20.91 12651400 ¤ 19.58 ¤ 0.37 0.0185
SWY 1/17/16 ¤ 21.18 ¤ 21.34 ¤ 21.05 ¤ 21.12 6613200 ¤ 19.77 ¤ 0.21 0.01004
SWY 1/18/16 ¤ 21.03 ¤ 21.58 ¤ 20.94 ¤ 21.55 7637500 ¤ 20.17 ¤ 0.43 0.02035
SWY 1/19/16 ¤ 21.45 ¤ 21.88 ¤ 21.40 ¤ 21.83 6126900 ¤ 20.44 ¤ 0.27 0.01299
SWY 1/20/16 ¤ 21.73 ¤ 21.86 ¤ 21.63 ¤ 21.85 7401600 ¤ 20.46 ¤ 0.02 9.1E-4
SWY 1/23/16 ¤ 21.86 ¤ 22.34 ¤ 21.83 ¤ 22.31 7912000 ¤ 20.89 ¤ 0.45 0.02105
SWY 1/24/16 ¤ 22.26 ¤ 22.72 ¤ 22.25 ¤ 22.70 6762900 ¤ 21.25 ¤ 0.39 0.01748
SWY 1/25/16 ¤ 22.64 ¤ 22.92 ¤ 22.49 ¤ 22.88 6419300 ¤ 21.42 ¤ 0.18 0.00792
SWY 1/26/16 ¤ 22.89 ¤ 22.94 ¤ 22.30 ¤ 22.39 5755000 ¤ 20.96 -¤ 0.48 -0.02141
SWY 1/27/16 ¤ 22.32 ¤ 22.73 ¤ 22.28 ¤ 22.56 4125000 ¤ 21.12 ¤ 0.16 0.00759
SWY 1/30/16 ¤ 22.50 ¤ 22.56 ¤ 22.30 ¤ 22.43 3223100 ¤ 21.00 -¤ 0.12 -0.00576
SWY 1/31/16 ¤ 22.45 ¤ 22.48 ¤ 21.95 ¤ 21.98 7178400 ¤ 20.58 -¤ 0.44 -0.02006
SWY 2/1/16 ¤ 22.04 ¤ 22.07 ¤ 21.66 ¤ 21.86 8184700 ¤ 20.46 -¤ 0.12 -0.00545
SWY 2/2/16 ¤ 21.85 ¤ 21.94 ¤ 21.70 ¤ 21.75 7449300 ¤ 20.36 -¤ 0.10 -0.00503
SWY 2/3/16 ¤ 22.01 ¤ 22.05 ¤ 21.68 ¤ 21.74 6947300 ¤ 20.35 -¤ 0.01 -4.5E-4
SWY 2/6/16 ¤ 21.69 ¤ 21.83 ¤ 21.56 ¤ 21.70 4368100 ¤ 20.31 -¤ 0.03 -0.00183
SWY 2/7/16 ¤ 21.65 ¤ 21.74 ¤ 21.21 ¤ 21.33 7899300 ¤ 19.97 -¤ 0.37 -0.01705
SWY 2/8/16 ¤ 21.39 ¤ 21.92 ¤ 21.39 ¤ 21.91 8612500 ¤ 20.51 ¤ 0.58 0.02719
SWY 2/9/16 ¤ 21.87 ¤ 22.00 ¤ 21.66 ¤ 21.94 5198700 ¤ 20.54 ¤ 0.03 0.00136
SWY 2/10/16 ¤ 21.75 ¤ 21.82 ¤ 21.63 ¤ 21.74 5024200 ¤ 20.35 -¤ 0.20 -0.00911
SWY 2/13/16 ¤ 21.88 ¤ 21.96 ¤ 21.74 ¤ 21.87 4946600 ¤ 20.47 ¤ 0.13 0.00597
SWY 2/14/16 ¤ 21.84 ¤ 22.19 ¤ 21.78 ¤ 22.15 6817500 ¤ 20.74 ¤ 0.27 0.0128
SWY 2/15/16 ¤ 22.58 ¤ 22.93 ¤ 22.51 ¤ 22.53 9152800 ¤ 21.09 ¤ 0.38 0.01715
SWY 2/16/16 ¤ 22.49 ¤ 22.84 ¤ 22.49 ¤ 22.82 4450400 ¤ 21.36 ¤ 0.28 0.01287
SWY 2/17/16 ¤ 22.95 ¤ 23.03 ¤ 22.84 ¤ 22.95 4067400 ¤ 21.49 ¤ 0.12 0.00569
SWY 2/21/16 ¤ 23.02 ¤ 23.16 ¤ 22.45 ¤ 22.51 4794100 ¤ 21.07 -¤ 0.43 -0.01917
SWY 2/22/16 ¤ 22.49 ¤ 22.94 ¤ 22.44 ¤ 22.67 9309400 ¤ 21.22 ¤ 0.16 0.0071
SWY 2/23/16 ¤ 21.84 ¤ 21.85 ¤ 20.20 ¤ 20.95 23319300 ¤ 19.61 -¤ 1.72 -0.07587
SWY 2/24/16 ¤ 21.00 ¤ 21.18 ¤ 20.89 ¤ 20.93 13275600 ¤ 19.59 -¤ 0.01 -9.5E-4
SWY 2/27/16 ¤ 20.92 ¤ 21.46 ¤ 20.84 ¤ 21.35 7054200 ¤ 19.99 ¤ 0.42 0.02006
SWY 2/28/16 ¤ 21.20 ¤ 21.47 ¤ 21.20 ¤ 21.38 6918000 ¤ 20.02 ¤ 0.02 0.0014
SWY 2/29/16 ¤ 21.39 ¤ 21.57 ¤ 21.33 ¤ 21.45 9806300 ¤ 20.08 ¤ 0.07 0.00327
SWY 3/1/16 ¤ 21.52 ¤ 21.73 ¤ 21.45 ¤ 21.65 8184800 ¤ 20.27 ¤ 0.19 0.00932
SWY 3/2/16 ¤ 21.57 ¤ 21.74 ¤ 21.50 ¤ 21.67 4850200 ¤ 20.29 ¤ 0.02 9.2E-4
SWY 3/5/16 ¤ 21.60 ¤ 22.10 ¤ 21.54 ¤ 22.09 10216300 ¤ 20.68 ¤ 0.41 0.01938
SWY 3/6/16 ¤ 21.55 ¤ 21.65 ¤ 20.81 ¤ 20.89 14220300 ¤ 19.56 -¤ 1.20 -0.05432
SWY 3/7/16 ¤ 20.80 ¤ 21.29 ¤ 20.59 ¤ 21.03 22254200 ¤ 19.69 ¤ 0.14 0.0067
SWY 3/8/16 ¤ 21.10 ¤ 21.56 ¤ 21.10 ¤ 21.51 8012400 ¤ 20.14 ¤ 0.48 0.02282
SWY 3/9/16 ¤ 21.50 ¤ 21.80 ¤ 21.45 ¤ 21.76 5730000 ¤ 20.37 ¤ 0.25 0.01162
SWY 3/12/16 ¤ 21.79 ¤ 21.95 ¤ 21.73 ¤ 21.85 6248900 ¤ 20.46 ¤ 0.08 0.00413
SWY 3/13/16 ¤ 21.78 ¤ 22.00 ¤ 21.63 ¤ 21.93 5782600 ¤ 20.53 ¤ 0.07 0.00366
SWY 3/14/16 ¤ 21.92 ¤ 22.00 ¤ 21.77 ¤ 21.85 5067600 ¤ 20.46 -¤ 0.07 -0.00364
SWY 3/15/16 ¤ 21.92 ¤ 22.17 ¤ 21.80 ¤ 22.17 4447900 ¤ 20.75 ¤ 0.32 0.01464
SWY 3/16/16 ¤ 22.16 ¤ 22.27 ¤ 21.98 ¤ 22.17 6331800 ¤ 20.75 ¤ 0.00 0.0
SWY 3/19/16 ¤ 22.42 ¤ 22.42 ¤ 21.59 ¤ 21.66 7105500 ¤ 20.28 -¤ 0.51 -0.023
SWY 3/20/16 ¤ 21.50 ¤ 21.63 ¤ 21.27 ¤ 21.31 7527400 ¤ 19.95 -¤ 0.35 -0.01615
SWY 3/21/16 ¤ 21.38 ¤ 21.50 ¤ 20.89 ¤ 21.04 10576900 ¤ 19.70 -¤ 0.27 -0.01267
SWY 3/22/16 ¤ 20.89 ¤ 21.04 ¤ 20.77 ¤ 20.86 5487600 ¤ 19.53 -¤ 0.18 -0.00855
SWY 3/23/16 ¤ 20.89 ¤ 21.14 ¤ 20.68 ¤ 21.13 7211600 ¤ 19.78 ¤ 0.27 0.01294
SWY 3/26/16 ¤ 20.74 ¤ 20.87 ¤ 20.21 ¤ 20.42 16118100 ¤ 19.12 -¤ 0.70 -0.0336
SWY 3/27/16 ¤ 20.48 ¤ 20.73 ¤ 20.29 ¤ 20.41 8145800 ¤ 19.24 -¤ 0.01 -4.8E-4
SWY 3/28/16 ¤ 20.31 ¤ 20.47 ¤ 20.08 ¤ 20.17 9092300 ¤ 19.02 -¤ 0.23 -0.01175
SWY 3/29/16 ¤ 20.11 ¤ 20.60 ¤ 20.08 ¤ 20.48 7378500 ¤ 19.31 ¤ 0.30 0.01536
SWY 3/30/16 ¤ 20.46 ¤ 20.54 ¤ 20.21 ¤ 20.21 9154200 ¤ 19.06 -¤ 0.27 -0.01318
SWY 4/2/16 ¤ 20.35 ¤ 20.45 ¤ 20.12 ¤ 20.29 6493400 ¤ 19.13 ¤ 0.07 0.00395
SWY 4/3/16 ¤ 20.29 ¤ 20.41 ¤ 19.77 ¤ 19.88 8676400 ¤ 18.74 -¤ 0.41 -0.0202
SWY 4/4/16 ¤ 19.81 ¤ 20.21 ¤ 19.81 ¤ 20.12 10688800 ¤ 18.97 ¤ 0.24 0.01207
SWY 4/5/16 ¤ 19.98 ¤ 20.11 ¤ 19.66 ¤ 19.72 9263100 ¤ 18.59 -¤ 0.40 -0.01988
SWY 4/9/16 ¤ 19.47 ¤ 19.66 ¤ 19.25 ¤ 19.64 5535800 ¤ 18.52 -¤ 0.07 -0.00405
SWY 4/10/16 ¤ 20.14 ¤ 20.47 ¤ 19.51 ¤ 19.90 13108900 ¤ 18.76 ¤ 0.25 0.01323
SWY 4/11/16 ¤ 20.04 ¤ 20.27 ¤ 19.88 ¤ 20.19 9331200 ¤ 19.04 ¤ 0.29 0.01457
SWY 4/12/16 ¤ 20.17 ¤ 21.08 ¤ 20.11 ¤ 20.67 11704100 ¤ 19.49 ¤ 0.48 0.02377
SWY 4/13/16 ¤ 20.58 ¤ 21.68 ¤ 20.57 ¤ 21.19 21065400 ¤ 19.98 ¤ 0.52 0.02515
SWY 4/16/16 ¤ 21.22 ¤ 21.71 ¤ 21.22 ¤ 21.63 12901700 ¤ 20.39 ¤ 0.43 0.02076
SWY 4/17/16 ¤ 21.62 ¤ 22.07 ¤ 21.56 ¤ 21.92 9678600 ¤ 20.67 ¤ 0.29 0.0134
SWY 4/18/16 ¤ 21.80 ¤ 22.01 ¤ 21.72 ¤ 21.92 7355500 ¤ 20.67 ¤ 0.00 0.0
SWY 4/19/16 ¤ 22.05 ¤ 22.21 ¤ 21.84 ¤ 21.99 7406300 ¤ 20.73 ¤ 0.06 0.00319
SWY 4/20/16 ¤ 22.03 ¤ 22.19 ¤ 21.97 ¤ 22.09 6000600 ¤ 20.83 ¤ 0.10 0.00454
SWY 4/23/16 ¤ 21.80 ¤ 21.80 ¤ 21.47 ¤ 21.66 6994600 ¤ 20.42 -¤ 0.43 -0.01946
SWY 4/24/16 ¤ 21.46 ¤ 21.89 ¤ 21.46 ¤ 21.63 6719400 ¤ 20.39 -¤ 0.03 -0.00138
SWY 4/25/16 ¤ 21.77 ¤ 21.96 ¤ 21.46 ¤ 21.60 6589200 ¤ 20.37 -¤ 0.02 -0.00138
SWY 4/26/16 ¤ 20.93 ¤ 21.40 ¤ 20.56 ¤ 20.93 16093600 ¤ 19.73 -¤ 0.67 -0.03101
SWY 4/27/16 ¤ 21.30 ¤ 21.36 ¤ 20.40 ¤ 20.78 12631600 ¤ 19.59 -¤ 0.14 -0.00716
SWY 4/30/16 ¤ 20.79 ¤ 20.82 ¤ 20.22 ¤ 20.33 8769600 ¤ 19.17 -¤ 0.45 -0.02165
SWY 5/1/16 ¤ 20.34 ¤ 20.61 ¤ 20.13 ¤ 20.21 5887800 ¤ 19.06 -¤ 0.11 -0.0059
SWY 5/2/16 ¤ 20.13 ¤ 20.17 ¤ 19.93 ¤ 20.00 5552300 ¤ 18.86 -¤ 0.21 -0.01039
SWY 5/3/16 ¤ 20.03 ¤ 20.13 ¤ 19.67 ¤ 19.88 6156200 ¤ 18.74 -¤ 0.12 -0.006
SWY 5/4/16 ¤ 19.82 ¤ 19.98 ¤ 19.60 ¤ 19.69 3377000 ¤ 18.57 -¤ 0.18 -0.00955
SWY 5/7/16 ¤ 19.67 ¤ 19.87 ¤ 19.37 ¤ 19.53 6829800 ¤ 18.41 -¤ 0.16 -0.00812
SWY 5/8/16 ¤ 19.41 ¤ 19.48 ¤ 19.05 ¤ 19.28 6907700 ¤ 18.18 -¤ 0.25 -0.0128
SWY 5/9/16 ¤ 19.16 ¤ 19.40 ¤ 19.00 ¤ 19.09 7924400 ¤ 18.00 -¤ 0.19 -0.00985
SWY 5/10/16 ¤ 19.23 ¤ 19.30 ¤ 19.00 ¤ 19.16 5074200 ¤ 18.07 ¤ 0.07 0.00366
SWY 5/11/16 ¤ 19.07 ¤ 19.16 ¤ 18.92 ¤ 18.97 4111100 ¤ 17.89 -¤ 0.19 -0.00991
SWY 5/14/16 ¤ 18.80 ¤ 19.03 ¤ 18.60 ¤ 18.91 5159800 ¤ 17.83 -¤ 0.05 -0.00316
SWY 5/15/16 ¤ 18.85 ¤ 19.14 ¤ 18.70 ¤ 18.78 6415500 ¤ 17.71 -¤ 0.12 -0.00687
SWY 5/16/16 ¤ 18.85 ¤ 19.15 ¤ 18.73 ¤ 18.76 6704000 ¤ 17.69 -¤ 0.01 -0.00106
SWY 5/17/16 ¤ 18.75 ¤ 18.80 ¤ 18.34 ¤ 18.40 6703500 ¤ 17.35 -¤ 0.36 -0.01918
SWY 5/18/16 ¤ 18.41 ¤ 18.57 ¤ 18.29 ¤ 18.39 5794600 ¤ 17.34 ¤ 0.00 -5.4E-4
SWY 5/21/16 ¤ 18.73 ¤ 18.97 ¤ 18.62 ¤ 18.89 8035200 ¤ 17.81 ¤ 0.50 0.02718
SWY 5/22/16 ¤ 19.01 ¤ 19.36 ¤ 18.92 ¤ 19.03 6757500 ¤ 17.94 ¤ 0.14 0.00741
SWY 5/23/16 ¤ 18.92 ¤ 19.00 ¤ 18.50 ¤ 18.84 5830600 ¤ 17.76 -¤ 0.19 -0.00998
SWY 5/24/16 ¤ 18.71 ¤ 18.93 ¤ 18.62 ¤ 18.83 4430700 ¤ 17.75 -¤ 0.01 -5.3E-4
SWY 5/25/16 ¤ 18.71 ¤ 19.36 ¤ 18.71 ¤ 19.22 4162500 ¤ 18.12 ¤ 0.39 0.02071
SWY 5/29/16 ¤ 19.28 ¤ 19.51 ¤ 19.24 ¤ 19.44 5282700 ¤ 18.33 ¤ 0.22 0.01144
SWY 5/30/16 ¤ 19.26 ¤ 19.38 ¤ 18.98 ¤ 19.17 4559200 ¤ 18.07 -¤ 0.27 -0.01388
SWY 5/31/16 ¤ 19.12 ¤ 19.36 ¤ 18.99 ¤ 19.02 12879600 ¤ 17.93 -¤ 0.15 -0.00782
SWY 6/1/16 ¤ 18.90 ¤ 18.99 ¤ 18.31 ¤ 18.49 7449900 ¤ 17.43 -¤ 0.53 -0.02786
SWY 6/4/16 ¤ 18.53 ¤ 18.60 ¤ 18.07 ¤ 18.42 6093600 ¤ 17.37 -¤ 0.06 -0.00378
SWY 6/5/16 ¤ 18.37 ¤ 18.87 ¤ 18.28 ¤ 18.81 4534600 ¤ 17.74 ¤ 0.38 0.02117
SWY 6/6/16 ¤ 18.87 ¤ 19.11 ¤ 18.82 ¤ 18.99 4766300 ¤ 17.91 ¤ 0.18 0.00956
SWY 6/7/16 ¤ 19.09 ¤ 19.10 ¤ 18.20 ¤ 18.26 10010900 ¤ 17.22 -¤ 0.72 -0.03844
SWY 6/8/16 ¤ 18.19 ¤ 18.31 ¤ 18.00 ¤ 18.22 4336300 ¤ 17.18 -¤ 0.04 -0.00219
SWY 6/11/16 ¤ 18.35 ¤ 18.50 ¤ 18.01 ¤ 18.02 3712000 ¤ 16.99 -¤ 0.19 -0.01097
SWY 6/12/16 ¤ 17.98 ¤ 18.27 ¤ 17.98 ¤ 18.16 4077100 ¤ 17.12 ¤ 0.14 0.00776
SWY 6/13/16 ¤ 18.08 ¤ 18.18 ¤ 17.53 ¤ 17.65 6111600 ¤ 16.64 -¤ 0.51 -0.02808
SWY 6/14/16 ¤ 17.85 ¤ 18.36 ¤ 17.71 ¤ 18.20 6988200 ¤ 17.16 ¤ 0.55 0.03116
SWY 6/15/16 ¤ 18.78 ¤ 18.78 ¤ 17.87 ¤ 17.97 10273600 ¤ 16.94 -¤ 0.23 -0.01263
SWY 6/18/16 ¤ 17.84 ¤ 18.00 ¤ 17.44 ¤ 17.64 6849100 ¤ 16.63 -¤ 0.32 -0.01836
SWY 6/19/16 ¤ 17.54 ¤ 17.98 ¤ 17.47 ¤ 17.74 4991200 ¤ 16.89 ¤ 0.09 0.00566
SWY 6/20/16 ¤ 17.68 ¤ 17.94 ¤ 17.63 ¤ 17.83 3478200 ¤ 16.98 ¤ 0.08 0.00507
SWY 6/21/16 ¤ 17.82 ¤ 17.88 ¤ 17.45 ¤ 17.50 5223100 ¤ 16.67 -¤ 0.32 -0.0185
SWY 6/22/16 ¤ 17.67 ¤ 17.67 ¤ 17.28 ¤ 17.34 6023200 ¤ 16.51 -¤ 0.16 -0.00914
SWY 6/25/16 ¤ 17.23 ¤ 17.33 ¤ 16.93 ¤ 17.17 4596500 ¤ 16.35 -¤ 0.16 -0.0098
SWY 6/26/16 ¤ 17.23 ¤ 17.39 ¤ 16.99 ¤ 17.31 5904600 ¤ 16.48 ¤ 0.13 0.00815
SWY 6/27/16 ¤ 17.40 ¤ 17.63 ¤ 17.32 ¤ 17.58 3109800 ¤ 16.74 ¤ 0.27 0.01559
SWY 6/28/16 ¤ 17.52 ¤ 17.88 ¤ 17.34 ¤ 17.87 5302900 ¤ 17.02 ¤ 0.29 0.01649
SWY 6/29/16 ¤ 18.05 ¤ 18.31 ¤ 17.91 ¤ 18.15 6302100 ¤ 17.28 ¤ 0.27 0.01566
SWY 7/2/16 ¤ 18.19 ¤ 18.20 ¤ 17.69 ¤ 17.85 4693600 ¤ 17.00 -¤ 0.29 -0.01652
SWY 7/3/16 ¤ 17.88 ¤ 18.08 ¤ 17.85 ¤ 17.97 1534300 ¤ 17.11 ¤ 0.11 0.00672
SWY 7/5/16 ¤ 17.87 ¤ 17.96 ¤ 17.59 ¤ 17.74 4856600 ¤ 16.89 -¤ 0.23 -0.01279
SWY 7/6/16 ¤ 17.72 ¤ 17.81 ¤ 17.55 ¤ 17.71 3896500 ¤ 16.87 -¤ 0.02 -0.00169
SWY 7/9/16 ¤ 17.62 ¤ 17.75 ¤ 17.33 ¤ 17.40 4043500 ¤ 16.57 -¤ 0.31 -0.0175
SWY 7/10/16 ¤ 17.52 ¤ 17.73 ¤ 17.44 ¤ 17.56 6725800 ¤ 16.72 ¤ 0.16 0.00919
SWY 7/11/16 ¤ 17.61 ¤ 18.03 ¤ 17.56 ¤ 17.98 4519300 ¤ 17.12 ¤ 0.42 0.02391
SWY 7/12/16 ¤ 16.84 ¤ 16.84 ¤ 15.71 ¤ 15.73 27463700 ¤ 14.98 -¤ 2.25 -0.12513
SWY 7/13/16 ¤ 15.92 ¤ 16.31 ¤ 15.73 ¤ 16.02 10589600 ¤ 15.26 ¤ 0.28 0.01843
SWY 7/16/16 ¤ 15.97 ¤ 16.07 ¤ 15.74 ¤ 15.91 8700800 ¤ 15.15 -¤ 0.10 -0.00686
SWY 7/17/16 ¤ 16.33 ¤ 16.35 ¤ 15.97 ¤ 16.19 9851200 ¤ 15.42 ¤ 0.28 0.01759
SWY 7/18/16 ¤ 16.11 ¤ 16.72 ¤ 16.04 ¤ 16.49 11035600 ¤ 15.70 ¤ 0.29 0.01852
SWY 7/19/16 ¤ 16.76 ¤ 17.02 ¤ 14.73 ¤ 15.80 25227800 ¤ 15.05 -¤ 0.68 -0.04184
SWY 7/20/16 ¤ 15.75 ¤ 15.80 ¤ 15.45 ¤ 15.59 6803100 ¤ 14.85 -¤ 0.21 -0.01329
SWY 7/23/16 ¤ 15.40 ¤ 15.60 ¤ 15.24 ¤ 15.26 8448000 ¤ 14.53 -¤ 0.33 -0.02116
SWY 7/24/16 ¤ 15.28 ¤ 15.45 ¤ 15.21 ¤ 15.26 6188000 ¤ 14.53 ¤ 0.00 0.0
SWY 7/25/16 ¤ 15.33 ¤ 15.44 ¤ 14.89 ¤ 15.00 7568800 ¤ 14.28 -¤ 0.26 -0.01703
SWY 7/26/16 ¤ 15.28 ¤ 15.35 ¤ 15.00 ¤ 15.09 9137800 ¤ 14.37 ¤ 0.08 0.00599
SWY 7/27/16 ¤ 15.08 ¤ 15.47 ¤ 14.91 ¤ 15.32 7829000 ¤ 14.59 ¤ 0.23 0.01524
SWY 7/30/16 ¤ 15.30 ¤ 15.50 ¤ 15.21 ¤ 15.43 4745500 ¤ 14.69 ¤ 0.10 0.00718
SWY 7/31/16 ¤ 15.36 ¤ 15.62 ¤ 15.35 ¤ 15.55 4516500 ¤ 14.81 ¤ 0.12 0.00777
SWY 8/1/16 ¤ 15.62 ¤ 15.75 ¤ 15.40 ¤ 15.58 4324400 ¤ 14.84 ¤ 0.02 0.00192
SWY 8/2/16 ¤ 15.42 ¤ 15.57 ¤ 14.90 ¤ 15.10 6721600 ¤ 14.38 -¤ 0.48 -0.0308
SWY 8/3/16 ¤ 15.29 ¤ 15.64 ¤ 15.28 ¤ 15.45 3955500 ¤ 14.71 ¤ 0.35 0.02317
SWY 8/6/16 ¤ 15.50 ¤ 15.92 ¤ 15.43 ¤ 15.83 6789100 ¤ 15.08 ¤ 0.38 0.02459
SWY 8/7/16 ¤ 15.86 ¤ 16.04 ¤ 15.68 ¤ 15.70 4347600 ¤ 14.95 -¤ 0.13 -0.00821
SWY 8/8/16 ¤ 15.70 ¤ 16.13 ¤ 15.65 ¤ 16.06 5380100 ¤ 15.29 ¤ 0.35 0.02292
SWY 8/9/16 ¤ 16.01 ¤ 16.35 ¤ 15.80 ¤ 16.30 8552000 ¤ 15.52 ¤ 0.24 0.01494
SWY 8/10/16 ¤ 16.16 ¤ 16.31 ¤ 15.88 ¤ 15.99 5193600 ¤ 15.23 -¤ 0.31 -0.01901
SWY 8/13/16 ¤ 16.02 ¤ 16.16 ¤ 15.93 ¤ 16.12 3234500 ¤ 15.35 ¤ 0.13 0.00813
SWY 8/14/16 ¤ 16.04 ¤ 16.24 ¤ 15.88 ¤ 16.13 3806400 ¤ 15.36 ¤ 0.00 6.2E-4
SWY 8/15/16 ¤ 16.12 ¤ 16.12 ¤ 15.87 ¤ 16.02 5090000 ¤ 15.26 -¤ 0.10 -0.00681
SWY 8/16/16 ¤ 15.99 ¤ 16.16 ¤ 15.85 ¤ 16.06 4698600 ¤ 15.29 ¤ 0.03 0.00249
SWY 8/17/16 ¤ 15.84 ¤ 15.90 ¤ 15.76 ¤ 15.83 6208100 ¤ 15.08 -¤ 0.22 -0.01432
SWY 8/20/16 ¤ 15.84 ¤ 16.14 ¤ 15.80 ¤ 16.04 3798800 ¤ 15.28 ¤ 0.20 0.01326
SWY 8/21/16 ¤ 16.04 ¤ 16.21 ¤ 15.90 ¤ 15.99 5287200 ¤ 15.23 -¤ 0.04 -0.00311
SWY 8/22/16 ¤ 15.99 ¤ 16.07 ¤ 15.81 ¤ 15.97 5801500 ¤ 15.21 -¤ 0.01 -0.00125
SWY 8/23/16 ¤ 15.59 ¤ 15.65 ¤ 15.10 ¤ 15.31 12249800 ¤ 14.58 -¤ 0.66 -0.04132
SWY 8/24/16 ¤ 15.24 ¤ 15.58 ¤ 15.10 ¤ 15.48 6998600 ¤ 14.74 ¤ 0.17 0.0111
SWY 8/27/16 ¤ 15.45 ¤ 15.58 ¤ 15.34 ¤ 15.43 4423100 ¤ 14.69 -¤ 0.05 -0.00322
SWY 8/28/16 ¤ 15.45 ¤ 15.66 ¤ 15.40 ¤ 15.55 4996900 ¤ 14.81 ¤ 0.12 0.00777
SWY 8/29/16 ¤ 15.58 ¤ 15.79 ¤ 15.51 ¤ 15.58 5242500 ¤ 14.84 ¤ 0.02 0.00192
SWY 8/30/16 ¤ 15.52 ¤ 15.71 ¤ 15.33 ¤ 15.65 3938300 ¤ 14.90 ¤ 0.07 0.00449
SWY 8/31/16 ¤ 15.73 ¤ 15.98 ¤ 15.60 ¤ 15.65 6227100 ¤ 14.90 ¤ 0.00 0.0
SWY 9/4/16 ¤ 15.68 ¤ 15.92 ¤ 15.59 ¤ 15.82 4992000 ¤ 15.07 ¤ 0.17 0.01086
SWY 9/5/16 ¤ 16.50 ¤ 17.03 ¤ 16.07 ¤ 16.50 19842200 ¤ 15.71 ¤ 0.68 0.04298
SWY 9/6/16 ¤ 16.48 ¤ 16.67 ¤ 16.17 ¤ 16.49 7535400 ¤ 15.70 -¤ 0.01 -6.0E-4
SWY 9/7/16 ¤ 16.54 ¤ 16.60 ¤ 15.93 ¤ 16.32 6902400 ¤ 15.54 -¤ 0.16 -0.0103
SWY 9/10/16 ¤ 16.38 ¤ 16.43 ¤ 16.29 ¤ 16.36 4221600 ¤ 15.58 ¤ 0.03 0.00245
SWY 9/11/16 ¤ 16.40 ¤ 16.57 ¤ 16.31 ¤ 16.40 4259600 ¤ 15.62 ¤ 0.03 0.00244
SWY 9/12/16 ¤ 16.47 ¤ 16.58 ¤ 16.36 ¤ 16.45 4880100 ¤ 15.67 ¤ 0.05 0.00304
SWY 9/13/16 ¤ 16.47 ¤ 16.55 ¤ 16.30 ¤ 16.50 6044700 ¤ 15.71 ¤ 0.05 0.00303
SWY 9/14/16 ¤ 16.51 ¤ 17.10 ¤ 16.50 ¤ 16.86 8480700 ¤ 16.06 ¤ 0.35 0.02181
SWY 9/17/16 ¤ 16.89 ¤ 17.05 ¤ 16.52 ¤ 16.66 4037700 ¤ 15.87 -¤ 0.19 -0.01186
SWY 9/18/16 ¤ 16.61 ¤ 16.61 ¤ 16.10 ¤ 16.37 7145800 ¤ 15.75 -¤ 0.28 -0.0174
SWY 9/19/16 ¤ 16.42 ¤ 16.49 ¤ 16.28 ¤ 16.46 4384500 ¤ 15.84 ¤ 0.08 0.00549
SWY 9/20/16 ¤ 16.46 ¤ 16.50 ¤ 16.27 ¤ 16.40 4185500 ¤ 15.78 -¤ 0.06 -0.00364
SWY 9/21/16 ¤ 16.46 ¤ 16.50 ¤ 15.99 ¤ 16.07 7431100 ¤ 15.47 -¤ 0.32 -0.02012
SWY 9/24/16 ¤ 16.16 ¤ 16.20 ¤ 15.88 ¤ 15.94 4668700 ¤ 15.34 -¤ 0.13 -0.00808
SWY 9/25/16 ¤ 16.43 ¤ 16.74 ¤ 16.29 ¤ 16.36 10166400 ¤ 15.75 ¤ 0.42 0.02634
SWY 9/26/16 ¤ 16.46 ¤ 16.51 ¤ 15.87 ¤ 15.99 6417100 ¤ 15.39 -¤ 0.36 -0.02261
SWY 9/27/16 ¤ 16.03 ¤ 16.25 ¤ 15.93 ¤ 16.13 5239000 ¤ 15.52 ¤ 0.13 0.00875
SWY 9/28/16 ¤ 16.06 ¤ 16.20 ¤ 16.03 ¤ 16.09 6810200 ¤ 15.49 -¤ 0.03 -0.00247
SWY 10/1/16 ¤ 16.22 ¤ 16.33 ¤ 16.01 ¤ 16.10 6626000 ¤ 15.50 ¤ 0.01 6.2E-4
SWY 10/2/16 ¤ 15.98 ¤ 16.23 ¤ 15.95 ¤ 16.07 6670900 ¤ 15.47 -¤ 0.03 -0.00186
SWY 10/3/16 ¤ 16.10 ¤ 16.13 ¤ 15.92 ¤ 16.02 6851100 ¤ 15.42 -¤ 0.05 -0.00311
SWY 10/4/16 ¤ 16.11 ¤ 16.41 ¤ 16.02 ¤ 16.35 4555900 ¤ 15.74 ¤ 0.33 0.02059
SWY 10/5/16 ¤ 16.39 ¤ 16.40 ¤ 16.07 ¤ 16.16 5681000 ¤ 15.55 -¤ 0.19 -0.01162
SWY 10/8/16 ¤ 16.20 ¤ 16.54 ¤ 16.07 ¤ 16.35 7094500 ¤ 15.74 ¤ 0.19 0.01175
SWY 10/9/16 ¤ 16.41 ¤ 16.55 ¤ 16.24 ¤ 16.25 6509100 ¤ 15.64 -¤ 0.10 -0.00611
SWY 10/10/16 ¤ 16.22 ¤ 16.55 ¤ 16.11 ¤ 16.29 10594100 ¤ 15.68 ¤ 0.03 0.00246
SWY 10/11/16 ¤ 15.67 ¤ 16.01 ¤ 15.00 ¤ 15.71 22311800 ¤ 15.12 -¤ 0.57 -0.0356
SWY 10/12/16 ¤ 15.65 ¤ 15.78 ¤ 15.38 ¤ 15.57 6914300 ¤ 14.98 -¤ 0.14 -0.00891
SWY 10/15/16 ¤ 15.64 ¤ 15.75 ¤ 15.50 ¤ 15.67 4527000 ¤ 15.08 ¤ 0.09 0.00642
SWY 10/16/16 ¤ 15.67 ¤ 16.04 ¤ 15.63 ¤ 15.92 5033400 ¤ 15.32 ¤ 0.25 0.01595
SWY 10/17/16 ¤ 15.98 ¤ 16.35 ¤ 15.94 ¤ 16.33 5757900 ¤ 15.72 ¤ 0.40 0.02575
SWY 10/18/16 ¤ 16.36 ¤ 16.64 ¤ 16.34 ¤ 16.52 6323800 ¤ 15.90 ¤ 0.19 0.01163
SWY 10/19/16 ¤ 16.52 ¤ 16.59 ¤ 16.27 ¤ 16.35 4451500 ¤ 15.74 -¤ 0.16 -0.01029
SWY 10/22/16 ¤ 16.27 ¤ 16.57 ¤ 16.20 ¤ 16.54 5583400 ¤ 15.92 ¤ 0.18 0.01162
SWY 10/23/16 ¤ 16.44 ¤ 16.45 ¤ 16.19 ¤ 16.29 5041300 ¤ 15.68 -¤ 0.25 -0.01511
SWY 10/24/16 ¤ 16.31 ¤ 16.34 ¤ 15.94 ¤ 16.12 5107700 ¤ 15.51 -¤ 0.16 -0.01043
SWY 10/25/16 ¤ 16.25 ¤ 16.58 ¤ 16.14 ¤ 16.57 4291000 ¤ 15.95 ¤ 0.44 0.02791
SWY 10/26/16 ¤ 16.61 ¤ 16.73 ¤ 16.32 ¤ 16.38 3907700 ¤ 15.76 -¤ 0.19 -0.01146
SWY 10/31/16 ¤ 16.49 ¤ 16.67 ¤ 16.31 ¤ 16.31 3659100 ¤ 15.70 -¤ 0.07 -0.00427
SWY 11/1/16 ¤ 16.42 ¤ 16.60 ¤ 16.25 ¤ 16.56 4561100 ¤ 15.94 ¤ 0.25 0.01532
SWY 11/2/16 ¤ 16.62 ¤ 16.87 ¤ 16.49 ¤ 16.83 5564900 ¤ 16.20 ¤ 0.27 0.0163
SWY 11/5/16 ¤ 16.78 ¤ 16.84 ¤ 16.64 ¤ 16.71 4188900 ¤ 16.08 -¤ 0.11 -0.00713
SWY 11/6/16 ¤ 16.79 ¤ 17.06 ¤ 16.77 ¤ 17.00 4461600 ¤ 16.36 ¤ 0.28 0.01735
SWY 11/7/16 ¤ 16.90 ¤ 16.91 ¤ 16.25 ¤ 16.30 4973200 ¤ 15.69 -¤ 0.69 -0.04117
SWY 11/8/16 ¤ 16.30 ¤ 16.42 ¤ 16.16 ¤ 16.41 3757200 ¤ 15.79 ¤ 0.10 0.00674
SWY 11/9/16 ¤ 16.29 ¤ 16.66 ¤ 16.26 ¤ 16.60 4012900 ¤ 15.98 ¤ 0.19 0.01157
SWY 11/12/16 ¤ 16.60 ¤ 16.83 ¤ 16.54 ¤ 16.66 2976300 ¤ 16.03 ¤ 0.05 0.00361
SWY 11/13/16 ¤ 16.55 ¤ 16.66 ¤ 16.27 ¤ 16.28 4061100 ¤ 15.67 -¤ 0.37 -0.0228
SWY 11/14/16 ¤ 16.33 ¤ 16.38 ¤ 16.03 ¤ 16.06 5086900 ¤ 15.46 -¤ 0.22 -0.01351
SWY 11/15/16 ¤ 16.05 ¤ 16.33 ¤ 16.00 ¤ 16.30 4572700 ¤ 15.69 ¤ 0.24 0.01494
SWY 11/16/16 ¤ 16.30 ¤ 16.62 ¤ 16.11 ¤ 16.60 5185800 ¤ 15.98 ¤ 0.30 0.0184
SWY 11/19/16 ¤ 16.68 ¤ 16.84 ¤ 16.65 ¤ 16.76 4026700 ¤ 16.13 ¤ 0.16 0.00963
SWY 11/20/16 ¤ 16.70 ¤ 16.74 ¤ 16.07 ¤ 16.10 7240800 ¤ 15.50 -¤ 0.66 -0.03937
SWY 11/21/16 ¤ 16.17 ¤ 16.47 ¤ 16.17 ¤ 16.47 2480100 ¤ 15.85 ¤ 0.36 0.02298
SWY 11/23/16 ¤ 16.54 ¤ 17.00 ¤ 16.51 ¤ 16.96 2498000 ¤ 16.32 ¤ 0.49 0.02975
SWY 11/26/16 ¤ 16.89 ¤ 16.94 ¤ 16.30 ¤ 16.41 4986600 ¤ 15.79 -¤ 0.55 -0.03242
SWY 11/27/16 ¤ 16.43 ¤ 16.76 ¤ 16.38 ¤ 16.54 3482000 ¤ 15.92 ¤ 0.12 0.00792
SWY 11/28/16 ¤ 16.49 ¤ 16.98 ¤ 16.34 ¤ 16.96 2749700 ¤ 16.32 ¤ 0.42 0.02539
SWY 11/29/16 ¤ 17.11 ¤ 17.25 ¤ 16.92 ¤ 17.05 3708600 ¤ 16.41 ¤ 0.08 0.0053
SWY 11/30/16 ¤ 17.06 ¤ 17.13 ¤ 16.91 ¤ 17.11 3789300 ¤ 16.47 ¤ 0.05 0.00351
SWY 12/3/16 ¤ 17.16 ¤ 17.18 ¤ 16.83 ¤ 16.91 2778800 ¤ 16.27 -¤ 0.19 -0.01168
SWY 12/4/16 ¤ 16.85 ¤ 17.08 ¤ 16.64 ¤ 17.01 4308800 ¤ 16.37 ¤ 0.10 0.00591
SWY 12/5/16 ¤ 17.06 ¤ 17.52 ¤ 17.00 ¤ 17.46 7709200 ¤ 16.80 ¤ 0.44 0.02645
SWY 12/6/16 ¤ 17.73 ¤ 19.36 ¤ 17.59 ¤ 17.88 19146900 ¤ 17.21 ¤ 0.41 0.02405
SWY 12/7/16 ¤ 17.91 ¤ 18.10 ¤ 17.64 ¤ 17.94 6584100 ¤ 17.27 ¤ 0.06 0.00335
SWY 12/10/16 ¤ 17.95 ¤ 18.12 ¤ 17.75 ¤ 17.98 3300700 ¤ 17.30 ¤ 0.03 0.00222
SWY 12/11/16 ¤ 18.01 ¤ 18.09 ¤ 17.61 ¤ 17.66 4608100 ¤ 17.00 -¤ 0.32 -0.01779
SWY 12/12/16 ¤ 17.74 ¤ 17.89 ¤ 17.58 ¤ 17.85 5279100 ¤ 17.18 ¤ 0.19 0.01075
SWY 12/13/16 ¤ 17.80 ¤ 17.87 ¤ 17.41 ¤ 17.73 4439400 ¤ 17.23 -¤ 0.12 -0.00672
SWY 12/14/16 ¤ 17.70 ¤ 17.91 ¤ 17.55 ¤ 17.65 2701500 ¤ 17.16 -¤ 0.08 -0.00451
SWY 12/17/16 ¤ 17.70 ¤ 17.95 ¤ 17.66 ¤ 17.81 3557900 ¤ 17.31 ¤ 0.16 0.00906
SWY 12/18/16 ¤ 17.86 ¤ 18.24 ¤ 17.75 ¤ 18.24 5057200 ¤ 17.73 ¤ 0.43 0.02414
SWY 12/19/16 ¤ 18.31 ¤ 18.44 ¤ 17.93 ¤ 18.14 3716000 ¤ 17.63 -¤ 0.09 -0.00548
SWY 12/20/16 ¤ 18.16 ¤ 18.22 ¤ 17.90 ¤ 18.16 3376500 ¤ 17.65 ¤ 0.01 0.0011
SWY 12/21/16 ¤ 17.94 ¤ 18.13 ¤ 17.73 ¤ 17.93 4750000 ¤ 17.43 -¤ 0.23 -0.01266
SWY 12/24/16 ¤ 17.93 ¤ 18.24 ¤ 17.89 ¤ 18.02 3529400 ¤ 17.51 ¤ 0.08 0.00501
SWY 12/26/16 ¤ 18.09 ¤ 18.09 ¤ 17.91 ¤ 17.92 2020400 ¤ 17.42 -¤ 0.09 -0.00554
SWY 12/27/16 ¤ 17.94 ¤ 18.00 ¤ 17.59 ¤ 17.72 3726600 ¤ 17.22 -¤ 0.20 -0.01116
SWY 12/28/16 ¤ 17.62 ¤ 17.79 ¤ 17.60 ¤ 17.70 2691500 ¤ 17.20 -¤ 0.01 -0.00112
SWY 12/31/16 ¤ 17.70 ¤ 18.12 ¤ 17.57 ¤ 18.09 3120700 ¤ 17.58 ¤ 0.39 0.02203
SWY 1/2/17 ¤ 18.36 ¤ 18.48 ¤ 18.17 ¤ 18.35 4198600 ¤ 17.84 ¤ 0.26 0.01437
SWY 1/3/17 ¤ 18.19 ¤ 18.47 ¤ 18.04 ¤ 18.34 7238300 ¤ 17.83 -¤ 0.01 -5.4E-4
SWY 1/4/17 ¤ 18.38 ¤ 18.42 ¤ 18.10 ¤ 18.30 5615400 ¤ 17.79 -¤ 0.03 -0.00218
SWY 1/7/17 ¤ 18.25 ¤ 18.33 ¤ 17.61 ¤ 17.64 6073800 ¤ 17.15 -¤ 0.66 -0.03606
SWY 1/8/17 ¤ 17.58 ¤ 17.60 ¤ 17.08 ¤ 17.22 6717300 ¤ 16.74 -¤ 0.42 -0.0238
SWY 1/9/17 ¤ 17.21 ¤ 17.40 ¤ 17.19 ¤ 17.40 3083100 ¤ 16.91 ¤ 0.18 0.01045
SWY 1/10/17 ¤ 17.51 ¤ 17.62 ¤ 17.35 ¤ 17.56 3272300 ¤ 17.07 ¤ 0.16 0.00919
SWY 1/11/17 ¤ 17.53 ¤ 17.86 ¤ 17.23 ¤ 17.41 4201600 ¤ 16.92 -¤ 0.14 -0.00854
SWY 1/14/17 ¤ 17.44 ¤ 17.49 ¤ 17.22 ¤ 17.42 3157000 ¤ 16.93 ¤ 0.01 5.7E-4
SWY 1/15/17 ¤ 17.40 ¤ 17.75 ¤ 17.25 ¤ 17.62 3929000 ¤ 17.13 ¤ 0.19 0.01148
SWY 1/16/17 ¤ 17.62 ¤ 17.86 ¤ 17.55 ¤ 17.77 6090800 ¤ 17.27 ¤ 0.14 0.00851
SWY 1/17/17 ¤ 17.85 ¤ 18.15 ¤ 17.77 ¤ 18.06 2401500 ¤ 17.55 ¤ 0.28 0.01631
SWY 1/18/17 ¤ 17.99 ¤ 18.68 ¤ 17.99 ¤ 18.64 4996300 ¤ 18.12 ¤ 0.58 0.03211
SWY 1/22/17 ¤ 18.64 ¤ 18.84 ¤ 18.42 ¤ 18.84 5559700 ¤ 18.31 ¤ 0.19 0.01072
SWY 1/23/17 ¤ 18.90 ¤ 20.58 ¤ 18.90 ¤ 19.85 17574400 ¤ 19.29 ¤ 1.01 0.0536
SWY 1/24/17 ¤ 19.59 ¤ 19.76 ¤ 19.18 ¤ 19.32 6988600 ¤ 18.78 -¤ 0.53 -0.0267
SWY 1/25/17 ¤ 19.45 ¤ 19.50 ¤ 19.11 ¤ 19.43 4024700 ¤ 18.89 ¤ 0.10 0.00569
SWY 1/28/17 ¤ 19.50 ¤ 19.72 ¤ 19.11 ¤ 19.56 3925100 ¤ 19.01 ¤ 0.12 0.00669
SWY 1/29/17 ¤ 19.48 ¤ 19.58 ¤ 19.12 ¤ 19.30 3954900 ¤ 18.76 -¤ 0.25 -0.01329
SWY 1/30/17 ¤ 19.32 ¤ 19.40 ¤ 19.03 ¤ 19.16 4003800 ¤ 18.62 -¤ 0.14 -0.00725
SWY 1/31/17 ¤ 19.17 ¤ 19.28 ¤ 18.98 ¤ 19.25 4363000 ¤ 18.71 ¤ 0.08 0.00469
SWY 2/1/17 ¤ 19.58 ¤ 19.58 ¤ 18.97 ¤ 19.27 3819000 ¤ 18.73 ¤ 0.01 0.00103
SWY 2/4/17 ¤ 19.25 ¤ 19.44 ¤ 19.12 ¤ 19.23 3987900 ¤ 18.69 -¤ 0.03 -0.00207
SWY 2/5/17 ¤ 19.27 ¤ 19.45 ¤ 19.17 ¤ 19.32 3840900 ¤ 18.78 ¤ 0.08 0.00468
SWY 2/6/17 ¤ 19.26 ¤ 19.50 ¤ 19.25 ¤ 19.39 3375500 ¤ 18.85 ¤ 0.07 0.00362
SWY 2/7/17 ¤ 19.40 ¤ 20.67 ¤ 19.25 ¤ 20.34 12730100 ¤ 19.77 ¤ 0.94 0.04899
SWY 2/8/17 ¤ 20.34 ¤ 20.64 ¤ 20.01 ¤ 20.20 4441600 ¤ 19.63 -¤ 0.14 -0.00688
SWY 2/11/17 ¤ 20.23 ¤ 20.33 ¤ 20.12 ¤ 20.27 3352400 ¤ 19.70 ¤ 0.07 0.00346
SWY 2/12/17 ¤ 20.35 ¤ 20.49 ¤ 20.28 ¤ 20.42 3201400 ¤ 19.85 ¤ 0.15 0.0074
SWY 2/13/17 ¤ 20.40 ¤ 20.75 ¤ 20.35 ¤ 20.74 3105200 ¤ 20.16 ¤ 0.31 0.01567
SWY 2/14/17 ¤ 20.57 ¤ 21.09 ¤ 20.40 ¤ 20.87 6653400 ¤ 20.28 ¤ 0.13 0.00626
SWY 2/15/17 ¤ 21.10 ¤ 21.12 ¤ 20.22 ¤ 20.42 6371200 ¤ 19.85 -¤ 0.44 -0.02156
SWY 2/19/17 ¤ 20.51 ¤ 20.78 ¤ 20.29 ¤ 20.46 6359600 ¤ 19.89 ¤ 0.03 0.00195
SWY 2/20/17 ¤ 20.55 ¤ 20.82 ¤ 20.00 ¤ 20.13 13047800 ¤ 19.57 -¤ 0.33 -0.01612
SWY 2/21/17 ¤ 20.96 ¤ 23.96 ¤ 20.83 ¤ 22.97 34485300 ¤ 22.33 ¤ 2.84 0.14108
SWY 2/22/17 ¤ 22.91 ¤ 23.23 ¤ 22.50 ¤ 22.69 10543000 ¤ 22.05 -¤ 0.27 -0.01218
SWY 2/25/17 ¤ 23.01 ¤ 23.15 ¤ 22.74 ¤ 22.76 7430100 ¤ 22.12 ¤ 0.07 0.00308
SWY 2/26/17 ¤ 22.86 ¤ 23.74 ¤ 22.79 ¤ 23.66 8201900 ¤ 23.00 ¤ 0.89 0.03954
SWY 2/27/17 ¤ 23.58 ¤ 24.10 ¤ 23.48 ¤ 23.77 6706700 ¤ 23.10 ¤ 0.10 0.00464
SWY 2/28/17 ¤ 23.72 ¤ 24.43 ¤ 23.65 ¤ 23.86 7445900 ¤ 23.19 ¤ 0.08 0.00378
SWY 3/1/17 ¤ 23.91 ¤ 24.42 ¤ 23.73 ¤ 24.10 5509300 ¤ 23.42 ¤ 0.24 0.01005
SWY 3/4/17 ¤ 24.01 ¤ 24.22 ¤ 23.90 ¤ 23.90 5709100 ¤ 23.23 -¤ 0.20 -0.00829
SWY 3/5/17 ¤ 24.04 ¤ 24.43 ¤ 23.90 ¤ 24.30 7932600 ¤ 23.62 ¤ 0.40 0.01673
SWY 3/6/17 ¤ 24.43 ¤ 25.14 ¤ 23.72 ¤ 23.94 14945500 ¤ 23.27 -¤ 0.35 -0.01481
SWY 3/7/17 ¤ 24.06 ¤ 24.42 ¤ 23.86 ¤ 23.92 4745300 ¤ 23.25 -¤ 0.01 -8.3E-4
SWY 3/8/17 ¤ 24.09 ¤ 24.09 ¤ 23.55 ¤ 23.60 5753700 ¤ 22.94 -¤ 0.32 -0.01337
SWY 3/11/17 ¤ 23.69 ¤ 23.76 ¤ 23.23 ¤ 23.31 7379600 ¤ 22.66 -¤ 0.29 -0.01228
SWY 3/12/17 ¤ 23.33 ¤ 24.09 ¤ 23.33 ¤ 23.87 8636400 ¤ 23.20 ¤ 0.56 0.02402
SWY 3/13/17 ¤ 23.81 ¤ 24.29 ¤ 23.77 ¤ 24.00 4330400 ¤ 23.33 ¤ 0.12 0.00544
SWY 3/14/17 ¤ 24.05 ¤ 24.43 ¤ 23.96 ¤ 24.38 2896900 ¤ 23.70 ¤ 0.37 0.01583
SWY 3/15/17 ¤ 24.29 ¤ 25.24 ¤ 24.22 ¤ 24.91 9190600 ¤ 24.21 ¤ 0.53 0.02173
SWY 3/18/17 ¤ 24.62 ¤ 24.95 ¤ 24.41 ¤ 24.84 2864300 ¤ 24.14 -¤ 0.07 -0.00281
SWY 3/19/17 ¤ 24.96 ¤ 25.06 ¤ 24.72 ¤ 24.89 4576300 ¤ 24.19 ¤ 0.05 0.00201
SWY 3/20/17 ¤ 24.99 ¤ 25.66 ¤ 24.92 ¤ 25.27 4897400 ¤ 24.56 ¤ 0.37 0.01526
SWY 3/21/17 ¤ 24.87 ¤ 25.43 ¤ 24.70 ¤ 25.33 4789800 ¤ 24.79 ¤ 0.05 0.00237
SWY 3/22/17 ¤ 25.36 ¤ 25.92 ¤ 25.36 ¤ 25.75 4474800 ¤ 25.20 ¤ 0.42 0.01658
SWY 3/25/17 ¤ 25.77 ¤ 26.25 ¤ 25.71 ¤ 25.93 5758500 ¤ 25.38 ¤ 0.18 0.00699
SWY 3/26/17 ¤ 26.05 ¤ 26.50 ¤ 25.87 ¤ 26.00 4741900 ¤ 25.45 ¤ 0.07 0.00269
SWY 3/27/17 ¤ 25.98 ¤ 26.54 ¤ 25.87 ¤ 26.35 2680200 ¤ 25.79 ¤ 0.35 0.01346
SWY 3/28/17 ¤ 26.39 ¤ 26.54 ¤ 26.08 ¤ 26.35 4216700 ¤ 25.79 ¤ 0.00 0.0
SWY 4/1/17 ¤ 26.43 ¤ 26.44 ¤ 25.62 ¤ 25.70 3834200 ¤ 25.15 -¤ 0.65 -0.02466
SWY 4/2/17 ¤ 26.34 ¤ 26.43 ¤ 25.47 ¤ 25.59 4329200 ¤ 25.05 -¤ 0.10 -0.00428
SWY 4/3/17 ¤ 25.69 ¤ 25.86 ¤ 25.14 ¤ 25.20 6318900 ¤ 24.66 -¤ 0.39 -0.01524
SWY 4/4/17 ¤ 25.20 ¤ 25.40 ¤ 25.12 ¤ 25.26 6011900 ¤ 24.72 ¤ 0.06 0.00238
SWY 4/5/17 ¤ 25.02 ¤ 25.06 ¤ 24.79 ¤ 24.92 4122000 ¤ 24.39 -¤ 0.34 -0.01346
SWY 4/8/17 ¤ 25.12 ¤ 25.31 ¤ 24.85 ¤ 25.22 3418200 ¤ 24.68 ¤ 0.29 0.01203
SWY 4/9/17 ¤ 25.02 ¤ 25.75 ¤ 25.02 ¤ 25.62 3518200 ¤ 25.08 ¤ 0.40 0.01586
SWY 4/10/17 ¤ 25.59 ¤ 26.00 ¤ 25.54 ¤ 25.92 6350300 ¤ 25.37 ¤ 0.30 0.0117
SWY 4/11/17 ¤ 25.98 ¤ 26.76 ¤ 25.92 ¤ 26.68 6366100 ¤ 26.11 ¤ 0.75 0.02932
SWY 4/12/17 ¤ 26.34 ¤ 27.00 ¤ 26.27 ¤ 26.85 4925200 ¤ 26.28 ¤ 0.17 0.00637
SWY 4/15/17 ¤ 26.78 ¤ 26.87 ¤ 26.35 ¤ 26.35 3264300 ¤ 25.79 -¤ 0.50 -0.01862
SWY 4/16/17 ¤ 26.63 ¤ 26.73 ¤ 26.37 ¤ 26.63 3051200 ¤ 26.06 ¤ 0.27 0.01062
SWY 4/17/17 ¤ 26.55 ¤ 26.60 ¤ 25.90 ¤ 26.37 2622700 ¤ 25.81 -¤ 0.25 -0.00976
SWY 4/18/17 ¤ 26.42 ¤ 26.70 ¤ 26.30 ¤ 26.62 5668600 ¤ 26.05 ¤ 0.25 0.00948
SWY 4/19/17 ¤ 26.70 ¤ 26.73 ¤ 26.29 ¤ 26.55 4895400 ¤ 25.99 -¤ 0.07 -0.00262
SWY 4/22/17 ¤ 26.52 ¤ 27.58 ¤ 26.41 ¤ 27.36 5060400 ¤ 26.78 ¤ 0.80 0.0305
SWY 4/23/17 ¤ 27.40 ¤ 27.84 ¤ 27.38 ¤ 27.76 4866100 ¤ 27.17 ¤ 0.40 0.01461
SWY 4/24/17 ¤ 27.81 ¤ 28.42 ¤ 27.76 ¤ 28.26 7059600 ¤ 27.66 ¤ 0.50 0.01801
SWY 4/25/17 ¤ 26.70 ¤ 26.70 ¤ 22.90 ¤ 24.32 24112600 ¤ 23.80 -¤ 3.94 -0.13941
SWY 4/26/17 ¤ 24.16 ¤ 24.54 ¤ 23.11 ¤ 23.31 8943700 ¤ 22.81 -¤ 1.01 -0.04152
SWY 4/29/17 ¤ 23.39 ¤ 23.59 ¤ 22.33 ¤ 23.51 10406400 ¤ 23.01 ¤ 0.20 0.00858
SWY 4/30/17 ¤ 23.35 ¤ 23.36 ¤ 22.32 ¤ 22.52 10694100 ¤ 22.04 -¤ 0.99 -0.0421
SWY 5/1/17 ¤ 22.49 ¤ 22.88 ¤ 22.30 ¤ 22.70 6132700 ¤ 22.22 ¤ 0.18 0.00799
SWY 5/2/17 ¤ 22.72 ¤ 23.51 ¤ 22.63 ¤ 23.39 7289100 ¤ 22.89 ¤ 0.69 0.03039
SWY 5/3/17 ¤ 23.58 ¤ 24.12 ¤ 23.47 ¤ 23.95 3934300 ¤ 23.44 ¤ 0.55 0.02394
SWY 5/6/17 ¤ 23.91 ¤ 23.91 ¤ 23.52 ¤ 23.74 2720700 ¤ 23.24 -¤ 0.21 -0.00876
SWY 5/7/17 ¤ 23.78 ¤ 24.15 ¤ 23.65 ¤ 24.13 4303200 ¤ 23.62 ¤ 0.39 0.01642
SWY 5/8/17 ¤ 24.28 ¤ 24.28 ¤ 23.94 ¤ 24.24 4845900 ¤ 23.72 ¤ 0.10 0.00455
SWY 5/9/17 ¤ 24.20 ¤ 24.36 ¤ 24.01 ¤ 24.16 2869600 ¤ 23.65 -¤ 0.07 -0.0033
SWY 5/10/17 ¤ 24.13 ¤ 24.64 ¤ 24.05 ¤ 24.46 3997000 ¤ 23.94 ¤ 0.30 0.01241
SWY 5/13/17 ¤ 24.51 ¤ 24.69 ¤ 24.20 ¤ 24.65 3038800 ¤ 24.13 ¤ 0.18 0.00776
SWY 5/14/17 ¤ 24.60 ¤ 25.54 ¤ 24.59 ¤ 25.45 5398600 ¤ 24.91 ¤ 0.80 0.03245
SWY 5/15/17 ¤ 25.25 ¤ 25.55 ¤ 24.92 ¤ 25.47 4381800 ¤ 24.93 ¤ 0.01 7.8E-4
SWY 5/16/17 ¤ 25.44 ¤ 25.67 ¤ 24.84 ¤ 25.01 4422600 ¤ 24.48 -¤ 0.45 -0.01806
SWY 5/17/17 ¤ 25.03 ¤ 25.42 ¤ 25.01 ¤ 25.15 4273000 ¤ 24.62 ¤ 0.13 0.00559
SWY 5/20/17 ¤ 25.17 ¤ 25.19 ¤ 24.23 ¤ 24.36 6760700 ¤ 23.84 -¤ 0.78 -0.03141
SWY 5/21/17 ¤ 24.46 ¤ 24.60 ¤ 23.63 ¤ 24.31 6022100 ¤ 23.79 -¤ 0.05 -0.00205
SWY 5/22/17 ¤ 24.36 ¤ 24.50 ¤ 23.27 ¤ 23.39 6574600 ¤ 22.89 -¤ 0.91 -0.03784
SWY 5/23/17 ¤ 23.34 ¤ 23.50 ¤ 22.70 ¤ 23.39 8326600 ¤ 22.89 ¤ 0.00 0.0
SWY 5/24/17 ¤ 23.28 ¤ 23.39 ¤ 22.93 ¤ 23.18 3640900 ¤ 22.69 -¤ 0.21 -0.00897
SWY 5/28/17 ¤ 23.39 ¤ 23.69 ¤ 23.09 ¤ 23.39 3829100 ¤ 22.89 ¤ 0.21 0.00905
SWY 5/29/17 ¤ 23.22 ¤ 23.64 ¤ 23.13 ¤ 23.56 2827600 ¤ 23.06 ¤ 0.16 0.00726
SWY 5/30/17 ¤ 23.57 ¤ 23.67 ¤ 23.22 ¤ 23.29 1910900 ¤ 22.79 -¤ 0.27 -0.01146
SWY 5/31/17 ¤ 23.25 ¤ 23.45 ¤ 23.01 ¤ 23.01 3374300 ¤ 22.52 -¤ 0.27 -0.01202
SWY 6/3/17 ¤ 23.00 ¤ 23.21 ¤ 22.64 ¤ 23.20 3278800 ¤ 22.71 ¤ 0.18 0.00825
SWY 6/4/17 ¤ 23.23 ¤ 23.57 ¤ 22.77 ¤ 22.97 4084900 ¤ 22.48 -¤ 0.23 -0.00991
SWY 6/5/17 ¤ 22.89 ¤ 22.91 ¤ 22.36 ¤ 22.47 4358800 ¤ 21.99 -¤ 0.50 -0.02176
SWY 6/6/17 ¤ 22.47 ¤ 22.80 ¤ 22.26 ¤ 22.53 3737100 ¤ 22.05 ¤ 0.06 0.00267
SWY 6/7/17 ¤ 22.45 ¤ 22.91 ¤ 22.42 ¤ 22.71 6293000 ¤ 22.23 ¤ 0.18 0.00798
SWY 6/10/17 ¤ 22.71 ¤ 23.28 ¤ 22.66 ¤ 23.03 6669500 ¤ 22.54 ¤ 0.32 0.01409
SWY 6/11/17 ¤ 22.78 ¤ 23.57 ¤ 22.78 ¤ 23.31 6709600 ¤ 22.81 ¤ 0.27 0.01215
SWY 6/12/17 ¤ 23.33 ¤ 23.48 ¤ 23.07 ¤ 23.11 7133800 ¤ 22.62 -¤ 0.19 -0.00858
SWY 6/13/17 ¤ 27.37 ¤ 27.45 ¤ 24.60 ¤ 24.82 41992900 ¤ 24.29 ¤ 1.71 0.07399
SWY 6/14/17 ¤ 24.79 ¤ 24.90 ¤ 23.87 ¤ 24.36 13330700 ¤ 23.84 -¤ 0.46 -0.01853
SWY 6/17/17 ¤ 24.47 ¤ 24.60 ¤ 24.04 ¤ 24.32 5834200 ¤ 23.80 -¤ 0.03 -0.00164
SWY 6/18/17 ¤ 24.28 ¤ 24.39 ¤ 23.90 ¤ 23.94 4711200 ¤ 23.63 -¤ 0.37 -0.01562
SWY 6/19/17 ¤ 23.90 ¤ 24.10 ¤ 23.54 ¤ 23.56 9699600 ¤ 23.25 -¤ 0.38 -0.01587
SWY 6/20/17 ¤ 23.36 ¤ 23.64 ¤ 22.80 ¤ 22.92 6802600 ¤ 22.62 -¤ 0.63 -0.02716
SWY 6/21/17 ¤ 22.99 ¤ 23.15 ¤ 22.35 ¤ 22.82 6756700 ¤ 22.52 -¤ 0.10 -0.00436
SWY 6/24/17 ¤ 22.68 ¤ 23.09 ¤ 22.36 ¤ 22.74 3824900 ¤ 22.44 -¤ 0.08 -0.0035
SWY 6/25/17 ¤ 22.95 ¤ 23.24 ¤ 22.84 ¤ 23.09 3340100 ¤ 22.79 ¤ 0.35 0.01539
SWY 6/26/17 ¤ 23.29 ¤ 23.77 ¤ 23.26 ¤ 23.56 3987700 ¤ 23.25 ¤ 0.46 0.02035
SWY 6/27/17 ¤ 23.62 ¤ 24.09 ¤ 23.48 ¤ 23.85 3727000 ¤ 23.54 ¤ 0.29 0.0123
SWY 6/28/17 ¤ 23.62 ¤ 23.96 ¤ 23.58 ¤ 23.66 2888200 ¤ 23.35 -¤ 0.19 -0.00796
SWY 7/1/17 ¤ 23.63 ¤ 23.70 ¤ 23.17 ¤ 23.30 3535500 ¤ 22.99 -¤ 0.35 -0.01521
SWY 7/2/17 ¤ 23.23 ¤ 23.91 ¤ 23.23 ¤ 23.68 2652200 ¤ 23.37 ¤ 0.37 0.0163
SWY 7/3/17 ¤ 23.62 ¤ 23.75 ¤ 23.42 ¤ 23.58 1812200 ¤ 23.27 -¤ 0.10 -0.00422
SWY 7/5/17 ¤ 23.73 ¤ 24.28 ¤ 23.67 ¤ 24.24 3058900 ¤ 23.92 ¤ 0.66 0.02798
SWY 7/8/17 ¤ 24.27 ¤ 24.45 ¤ 24.25 ¤ 24.43 4190200 ¤ 24.11 ¤ 0.19 0.00783
SWY 7/9/17 ¤ 24.65 ¤ 25.23 ¤ 24.60 ¤ 24.98 6362000 ¤ 24.65 ¤ 0.55 0.02251
SWY 7/10/17 ¤ 25.02 ¤ 25.13 ¤ 24.45 ¤ 24.45 3967900 ¤ 24.13 -¤ 0.53 -0.02121
SWY 7/11/17 ¤ 24.86 ¤ 24.94 ¤ 24.53 ¤ 24.90 3986000 ¤ 24.57 ¤ 0.44 0.0184
SWY 7/12/17 ¤ 24.84 ¤ 24.93 ¤ 24.46 ¤ 24.55 2922600 ¤ 24.23 -¤ 0.34 -0.01405
SWY 7/15/17 ¤ 24.55 ¤ 25.06 ¤ 24.44 ¤ 24.95 2570500 ¤ 24.62 ¤ 0.39 0.01629
SWY 7/16/17 ¤ 24.92 ¤ 25.10 ¤ 24.67 ¤ 24.82 3368900 ¤ 24.49 -¤ 0.12 -0.00521
SWY 7/17/17 ¤ 24.85 ¤ 24.99 ¤ 24.59 ¤ 24.65 2763700 ¤ 24.33 -¤ 0.17 -0.00684
SWY 7/18/17 ¤ 24.84 ¤ 26.40 ¤ 24.52 ¤ 26.32 14418000 ¤ 25.97 ¤ 1.67 0.06774
SWY 7/19/17 ¤ 26.31 ¤ 26.56 ¤ 26.09 ¤ 26.15 5673500 ¤ 25.81 -¤ 0.17 -0.00645
SWY 7/22/17 ¤ 26.15 ¤ 26.25 ¤ 25.68 ¤ 25.89 3589700 ¤ 25.55 -¤ 0.25 -0.00994
SWY 7/23/17 ¤ 25.89 ¤ 26.02 ¤ 25.54 ¤ 25.57 3472100 ¤ 25.23 -¤ 0.32 -0.01235
SWY 7/24/17 ¤ 25.72 ¤ 25.96 ¤ 25.43 ¤ 25.51 3207300 ¤ 25.17 -¤ 0.05 -0.00234
SWY 7/25/17 ¤ 25.44 ¤ 25.76 ¤ 25.35 ¤ 25.61 2771300 ¤ 25.27 ¤ 0.09 0.00392
SWY 7/26/17 ¤ 25.51 ¤ 26.14 ¤ 25.46 ¤ 25.98 3311600 ¤ 25.64 ¤ 0.37 0.01444
SWY 7/29/17 ¤ 25.85 ¤ 26.26 ¤ 25.80 ¤ 26.05 3568200 ¤ 25.71 ¤ 0.07 0.00269
SWY 7/30/17 ¤ 26.17 ¤ 26.36 ¤ 25.77 ¤ 25.81 4662400 ¤ 25.47 -¤ 0.24 -0.00921
SWY 7/31/17 ¤ 25.79 ¤ 26.06 ¤ 25.70 ¤ 25.79 3605200 ¤ 25.45 -¤ 0.01 -7.7E-4
SWY 8/1/17 ¤ 25.90 ¤ 26.07 ¤ 25.57 ¤ 25.64 3134100 ¤ 25.30 -¤ 0.14 -0.00581
SWY 8/2/17 ¤ 25.55 ¤ 25.64 ¤ 25.21 ¤ 25.35 2801000 ¤ 25.02 -¤ 0.28 -0.01131
SWY 8/5/17 ¤ 25.36 ¤ 25.81 ¤ 24.59 ¤ 25.10 7404000 ¤ 24.77 -¤ 0.25 -0.00986
SWY 8/6/17 ¤ 24.98 ¤ 25.05 ¤ 24.70 ¤ 24.99 4994300 ¤ 24.66 -¤ 0.11 -0.00438
SWY 8/7/17 ¤ 24.91 ¤ 24.98 ¤ 24.47 ¤ 24.66 4363800 ¤ 24.34 -¤ 0.32 -0.0132
SWY 8/8/17 ¤ 24.64 ¤ 24.99 ¤ 24.64 ¤ 24.95 3810800 ¤ 24.62 ¤ 0.28 0.01175
SWY 8/9/17 ¤ 25.06 ¤ 25.11 ¤ 24.84 ¤ 25.05 1835000 ¤ 24.72 ¤ 0.10 0.004
SWY 8/12/17 ¤ 24.88 ¤ 25.20 ¤ 24.80 ¤ 25.06 2197900 ¤ 24.73 ¤ 0.00 3.9E-4
SWY 8/13/17 ¤ 25.21 ¤ 25.80 ¤ 24.98 ¤ 25.73 3924100 ¤ 25.39 ¤ 0.67 0.02673
SWY 8/14/17 ¤ 25.68 ¤ 25.77 ¤ 25.41 ¤ 25.74 4253000 ¤ 25.40 ¤ 0.00 3.8E-4
SWY 8/15/17 ¤ 25.59 ¤ 26.45 ¤ 25.35 ¤ 26.31 11353000 ¤ 25.96 ¤ 0.57 0.02214
SWY 8/16/17 ¤ 26.20 ¤ 26.71 ¤ 26.15 ¤ 26.66 7776700 ¤ 26.31 ¤ 0.35 0.0133
SWY 8/19/17 ¤ 26.48 ¤ 26.82 ¤ 26.48 ¤ 26.75 4206600 ¤ 26.40 ¤ 0.08 0.00337
SWY 8/20/17 ¤ 26.79 ¤ 26.87 ¤ 26.54 ¤ 26.56 3514400 ¤ 26.21 -¤ 0.19 -0.0071
SWY 8/21/17 ¤ 26.55 ¤ 26.55 ¤ 26.04 ¤ 26.26 3483500 ¤ 25.91 -¤ 0.29 -0.01129
SWY 8/22/17 ¤ 26.41 ¤ 26.87 ¤ 26.34 ¤ 26.73 3078200 ¤ 26.38 ¤ 0.46 0.01789
SWY 8/23/17 ¤ 26.88 ¤ 26.89 ¤ 26.50 ¤ 26.69 2528500 ¤ 26.34 -¤ 0.03 -0.00149
SWY 8/26/17 ¤ 26.66 ¤ 26.71 ¤ 26.16 ¤ 26.22 2871700 ¤ 25.88 -¤ 0.47 -0.0176
SWY 8/27/17 ¤ 26.05 ¤ 26.33 ¤ 25.76 ¤ 25.98 3617800 ¤ 25.64 -¤ 0.23 -0.00915
SWY 8/28/17 ¤ 25.89 ¤ 26.00 ¤ 25.63 ¤ 25.80 2389700 ¤ 25.46 -¤ 0.18 -0.00692
SWY 8/29/17 ¤ 25.79 ¤ 26.24 ¤ 25.65 ¤ 26.03 2112100 ¤ 25.69 ¤ 0.23 0.00891
SWY 8/30/17 ¤ 26.07 ¤ 26.16 ¤ 25.77 ¤ 25.90 2710500 ¤ 25.56 -¤ 0.13 -0.00499
SWY 9/3/17 ¤ 25.94 ¤ 26.05 ¤ 25.61 ¤ 25.85 4113700 ¤ 25.51 -¤ 0.04 -0.00193
SWY 9/4/17 ¤ 25.91 ¤ 26.02 ¤ 25.74 ¤ 25.85 3311700 ¤ 25.51 ¤ 0.00 0.0
SWY 9/5/17 ¤ 25.89 ¤ 26.24 ¤ 25.83 ¤ 25.93 1885500 ¤ 25.59 ¤ 0.07 0.00309
SWY 9/6/17 ¤ 25.95 ¤ 26.20 ¤ 25.64 ¤ 25.96 2094000 ¤ 25.62 ¤ 0.03 0.00115
SWY 9/9/17 ¤ 26.02 ¤ 26.40 ¤ 25.85 ¤ 26.25 2858400 ¤ 25.90 ¤ 0.28 0.01117
SWY 9/10/17 ¤ 26.43 ¤ 26.65 ¤ 26.27 ¤ 26.60 4072900 ¤ 26.25 ¤ 0.35 0.01333
SWY 9/11/17 ¤ 26.64 ¤ 26.79 ¤ 26.46 ¤ 26.60 3979600 ¤ 26.25 ¤ 0.00 0.0
SWY 9/12/17 ¤ 26.82 ¤ 27.11 ¤ 26.49 ¤ 26.59 5242400 ¤ 26.24 -¤ 0.01 -3.7E-4
SWY 9/13/17 ¤ 28.03 ¤ 28.88 ¤ 27.56 ¤ 28.20 17500800 ¤ 27.83 ¤ 1.61 0.06054
SWY 9/16/17 ¤ 28.43 ¤ 28.50 ¤ 28.01 ¤ 28.24 6592600 ¤ 27.87 ¤ 0.03 0.00141
SWY 9/17/17 ¤ 30.00 ¤ 31.23 ¤ 29.92 ¤ 30.99 29824500 ¤ 30.80 ¤ 2.75 0.09737
SWY 9/18/17 ¤ 30.86 ¤ 31.51 ¤ 30.72 ¤ 31.35 14491200 ¤ 31.16 ¤ 0.36 0.01161
SWY 9/19/17 ¤ 31.41 ¤ 31.79 ¤ 31.06 ¤ 31.26 8848000 ¤ 31.07 -¤ 0.08 -0.00287
SWY 9/20/17 ¤ 31.24 ¤ 31.51 ¤ 30.75 ¤ 31.40 7264500 ¤ 31.21 ¤ 0.13 0.00447
SWY 9/23/17 ¤ 31.31 ¤ 31.77 ¤ 31.24 ¤ 31.62 5424600 ¤ 31.43 ¤ 0.22 0.007
SWY 9/24/17 ¤ 31.65 ¤ 32.61 ¤ 31.51 ¤ 32.08 8048900 ¤ 31.88 ¤ 0.45 0.01454
SWY 9/25/17 ¤ 32.12 ¤ 32.22 ¤ 31.80 ¤ 31.92 4287100 ¤ 31.72 -¤ 0.15 -0.00498
SWY 9/26/17 ¤ 32.12 ¤ 32.72 ¤ 32.06 ¤ 32.54 5992800 ¤ 32.34 ¤ 0.61 0.01942
SWY 9/27/17 ¤ 32.32 ¤ 32.43 ¤ 32.10 ¤ 32.25 6312500 ¤ 32.05 -¤ 0.28 -0.00891
SWY 9/30/17 ¤ 32.05 ¤ 32.26 ¤ 31.85 ¤ 31.99 3886700 ¤ 31.79 -¤ 0.26 -0.00806
SWY 10/1/17 ¤ 32.02 ¤ 32.28 ¤ 31.73 ¤ 31.97 3250600 ¤ 31.77 -¤ 0.01 -6.2E-4
SWY 10/2/17 ¤ 31.92 ¤ 32.12 ¤ 31.73 ¤ 32.11 3484200 ¤ 31.91 ¤ 0.14 0.00437
SWY 10/3/17 ¤ 32.17 ¤ 32.23 ¤ 31.51 ¤ 31.73 4239400 ¤ 31.54 -¤ 0.37 -0.01183
SWY 10/4/17 ¤ 31.80 ¤ 31.99 ¤ 31.61 ¤ 31.63 4188700 ¤ 31.44 -¤ 0.10 -0.00315
SWY 10/7/17 ¤ 31.50 ¤ 31.80 ¤ 31.38 ¤ 31.48 4490900 ¤ 31.29 -¤ 0.14 -0.00474
SWY 10/8/17 ¤ 31.43 ¤ 31.76 ¤ 30.80 ¤ 30.81 5658500 ¤ 30.62 -¤ 0.67 -0.02128
SWY 10/9/17 ¤ 30.86 ¤ 31.13 ¤ 30.48 ¤ 30.80 4787300 ¤ 30.61 ¤ 0.00 -3.2E-4
SWY 10/10/17 ¤ 32.38 ¤ 32.38 ¤ 31.20 ¤ 31.57 6402200 ¤ 31.38 ¤ 0.77 0.025
SWY 10/11/17 ¤ 33.27 ¤ 33.91 ¤ 32.64 ¤ 33.75 15353900 ¤ 33.54 ¤ 2.18 0.06905
SWY 10/14/17 ¤ 33.30 ¤ 33.60 ¤ 33.22 ¤ 33.38 4693000 ¤ 33.18 -¤ 0.36 -0.01096
SWY 10/15/17 ¤ 33.13 ¤ 33.29 ¤ 32.63 ¤ 32.74 5457500 ¤ 32.54 -¤ 0.64 -0.01917
SWY 10/16/17 ¤ 32.91 ¤ 33.23 ¤ 32.84 ¤ 33.08 2470300 ¤ 32.88 ¤ 0.33 0.01038
SWY 10/17/17 ¤ 32.99 ¤ 33.41 ¤ 32.89 ¤ 33.38 2508400 ¤ 33.18 ¤ 0.30 0.00906
SWY 10/18/17 ¤ 33.79 ¤ 33.93 ¤ 33.29 ¤ 33.36 3151300 ¤ 33.16 -¤ 0.02 -5.9E-4
SWY 10/21/17 ¤ 33.41 ¤ 33.45 ¤ 32.81 ¤ 32.93 2810300 ¤ 32.73 -¤ 0.43 -0.01288
SWY 10/22/17 ¤ 32.63 ¤ 33.33 ¤ 32.63 ¤ 32.90 3018400 ¤ 32.70 -¤ 0.03 -9.1E-4
SWY 10/23/17 ¤ 35.62 ¤ 36.75 ¤ 34.77 ¤ 35.58 17113000 ¤ 35.36 ¤ 2.68 0.08145
SWY 10/24/17 ¤ 35.67 ¤ 36.10 ¤ 35.07 ¤ 36.06 6805900 ¤ 35.84 ¤ 0.48 0.01349
SWY 10/25/17 ¤ 35.69 ¤ 36.90 ¤ 35.69 ¤ 36.54 4623000 ¤ 36.32 ¤ 0.47 0.01331
SWY 10/28/17 ¤ 36.62 ¤ 36.70 ¤ 35.64 ¤ 35.85 4871300 ¤ 35.63 -¤ 0.68 -0.01888
SWY 10/29/17 ¤ 35.98 ¤ 36.27 ¤ 35.41 ¤ 35.47 2796800 ¤ 35.25 -¤ 0.38 -0.01059
SWY 10/30/17 ¤ 35.45 ¤ 35.76 ¤ 34.74 ¤ 35.24 3282800 ¤ 35.02 -¤ 0.22 -0.00648
SWY 10/31/17 ¤ 35.26 ¤ 35.30 ¤ 34.68 ¤ 34.90 2768500 ¤ 34.69 -¤ 0.34 -0.00964
SWY 11/1/17 ¤ 34.96 ¤ 35.20 ¤ 34.71 ¤ 35.16 2009400 ¤ 34.95 ¤ 0.25 0.00744
SWY 11/4/17 ¤ 35.18 ¤ 35.48 ¤ 35.06 ¤ 35.11 2318600 ¤ 34.90 -¤ 0.04 -0.00142
SWY 11/5/17 ¤ 34.96 ¤ 35.53 ¤ 34.38 ¤ 35.37 4285400 ¤ 35.15 ¤ 0.25 0.0074
SWY 11/6/17 ¤ 35.32 ¤ 35.45 ¤ 34.09 ¤ 34.25 4476400 ¤ 34.04 -¤ 1.12 -0.03166
SWY 11/7/17 ¤ 34.27 ¤ 34.27 ¤ 33.72 ¤ 34.03 4330100 ¤ 33.82 -¤ 0.21 -0.00642
SWY 11/8/17 ¤ 33.80 ¤ 34.43 ¤ 31.50 ¤ 33.02 13240500 ¤ 32.82 -¤ 1.01 -0.02967
SWY 11/11/17 ¤ 33.21 ¤ 33.36 ¤ 32.51 ¤ 32.89 4568400 ¤ 32.69 -¤ 0.13 -0.00393
SWY 11/12/17 ¤ 32.76 ¤ 33.93 ¤ 32.62 ¤ 33.71 4823600 ¤ 33.50 ¤ 0.82 0.02493
SWY 11/13/17 ¤ 33.33 ¤ 34.04 ¤ 33.30 ¤ 33.91 3525700 ¤ 33.70 ¤ 0.19 0.00593
SWY 11/14/17 ¤ 34.26 ¤ 34.67 ¤ 33.90 ¤ 34.46 3132300 ¤ 34.25 ¤ 0.55 0.01621
SWY 11/15/17 ¤ 34.52 ¤ 34.75 ¤ 34.33 ¤ 34.52 3917600 ¤ 34.31 ¤ 0.06 0.00174
SWY 11/18/17 ¤ 34.42 ¤ 34.47 ¤ 32.97 ¤ 33.04 6180000 ¤ 32.84 -¤ 1.48 -0.04287
SWY 11/19/17 ¤ 33.05 ¤ 33.58 ¤ 32.90 ¤ 33.25 4962900 ¤ 33.05 ¤ 0.21 0.00635
SWY 11/20/17 ¤ 33.51 ¤ 33.55 ¤ 33.10 ¤ 33.16 3391000 ¤ 32.96 -¤ 0.09 -0.0027
SWY 11/21/17 ¤ 33.62 ¤ 34.43 ¤ 32.28 ¤ 33.90 5940300 ¤ 33.69 ¤ 0.74 0.02231
SWY 11/22/17 ¤ 33.84 ¤ 34.34 ¤ 33.51 ¤ 34.29 3318100 ¤ 34.08 ¤ 0.39 0.0115
SWY 11/25/17 ¤ 34.29 ¤ 34.48 ¤ 34.10 ¤ 34.29 2918600 ¤ 34.08 ¤ 0.00 0.0
SWY 11/26/17 ¤ 34.17 ¤ 34.65 ¤ 34.08 ¤ 34.53 3177300 ¤ 34.32 ¤ 0.24 0.00699
SWY 11/27/17 ¤ 34.67 ¤ 35.19 ¤ 34.39 ¤ 35.06 2748200 ¤ 34.85 ¤ 0.53 0.01534
SWY 11/29/17 ¤ 35.23 ¤ 35.33 ¤ 34.84 ¤ 34.97 1895300 ¤ 34.76 -¤ 0.09 -0.00256
SWY 12/2/17 ¤ 34.90 ¤ 35.07 ¤ 34.39 ¤ 34.59 5181200 ¤ 34.38 -¤ 0.37 -0.01086
SWY 12/3/17 ¤ 34.46 ¤ 35.07 ¤ 34.31 ¤ 34.97 3771900 ¤ 34.76 ¤ 0.37 0.01098
SWY 12/4/17 ¤ 34.72 ¤ 35.10 ¤ 34.10 ¤ 34.21 5462600 ¤ 34.00 -¤ 0.75 -0.02173
SWY 12/5/17 ¤ 33.50 ¤ 33.67 ¤ 32.42 ¤ 32.64 7557200 ¤ 32.44 -¤ 1.57 -0.04589
SWY 12/6/17 ¤ 32.88 ¤ 33.22 ¤ 32.71 ¤ 33.07 4171900 ¤ 32.87 ¤ 0.43 0.01317
SWY 12/9/17 ¤ 33.18 ¤ 33.20 ¤ 32.65 ¤ 32.74 3985200 ¤ 32.54 -¤ 0.32 -0.00997
SWY 12/10/17 ¤ 32.74 ¤ 33.50 ¤ 32.70 ¤ 33.24 4088500 ¤ 33.04 ¤ 0.50 0.01527
SWY 12/11/17 ¤ 33.40 ¤ 33.65 ¤ 33.28 ¤ 33.45 3716100 ¤ 33.25 ¤ 0.21 0.00631
SWY 12/12/17 ¤ 33.32 ¤ 33.95 ¤ 33.32 ¤ 33.69 2825000 ¤ 33.48 ¤ 0.23 0.00717
SWY 12/13/17 ¤ 33.67 ¤ 33.70 ¤ 33.33 ¤ 33.52 2991700 ¤ 33.32 -¤ 0.16 -0.00504
SWY 12/16/17 ¤ 33.54 ¤ 33.74 ¤ 32.64 ¤ 32.72 4461200 ¤ 32.52 -¤ 0.80 -0.02386
SWY 12/17/17 ¤ 32.45 ¤ 32.68 ¤ 32.14 ¤ 32.47 3099500 ¤ 32.47 -¤ 0.25 -0.00764
SWY 12/18/17 ¤ 32.60 ¤ 32.93 ¤ 32.11 ¤ 32.88 3828300 ¤ 32.88 ¤ 0.41 0.01262
SWY 12/19/17 ¤ 32.73 ¤ 33.03 ¤ 32.53 ¤ 32.82 1967700 ¤ 32.82 -¤ 0.06 -0.00182
SWY 12/20/17 ¤ 32.83 ¤ 33.32 ¤ 32.83 ¤ 33.08 4573200 ¤ 33.08 ¤ 0.25 0.00792
SWY 12/23/17 ¤ 33.31 ¤ 33.49 ¤ 32.55 ¤ 32.58 3374900 ¤ 32.58 -¤ 0.50 -0.01511
SWY 12/24/17 ¤ 32.51 ¤ 32.89 ¤ 32.33 ¤ 32.67 845100 ¤ 32.67 ¤ 0.09 0.00276
SWY 12/26/17 ¤ 32.76 ¤ 33.00 ¤ 32.41 ¤ 32.69 1265500 ¤ 32.69 ¤ 0.01 6.1E-4
SWY 12/27/17 ¤ 32.66 ¤ 32.95 ¤ 32.31 ¤ 32.50 1273100 ¤ 32.50 -¤ 0.18 -0.00581
SWY 12/30/17 ¤ 32.50 ¤ 32.98 ¤ 32.38 ¤ 32.71 1245500 ¤ 32.71 ¤ 0.21 0.00646
SWY 12/31/17 ¤ 32.84 ¤ 32.84 ¤ 32.44 ¤ 32.57 1246900 ¤ 32.57 -¤ 0.14 -0.00428
SWY 1/2/18 ¤ 32.45 ¤ 32.74 ¤ 32.35 ¤ 32.46 2041300 ¤ 32.46 -¤ 0.10 -0.00337
SWY 1/3/18 ¤ 32.64 ¤ 32.69 ¤ 32.03 ¤ 32.31 2390700 ¤ 32.31 -¤ 0.14 -0.00462
SWY 1/6/18 ¤ 32.32 ¤ 32.61 ¤ 31.45 ¤ 31.67 3925400 ¤ 31.67 -¤ 0.64 -0.0198
SWY 1/7/18 ¤ 31.70 ¤ 32.09 ¤ 31.29 ¤ 31.98 3353300 ¤ 31.98 ¤ 0.30 0.00978
SWY 1/8/18 ¤ 32.01 ¤ 32.35 ¤ 31.80 ¤ 32.32 4299500 ¤ 32.32 ¤ 0.34 0.01063
SWY 1/9/18 ¤ 32.26 ¤ 32.49 ¤ 31.84 ¤ 32.08 3346400 ¤ 32.08 -¤ 0.24 -0.00742
SWY 1/10/18 ¤ 32.39 ¤ 32.59 ¤ 32.11 ¤ 32.15 2926200 ¤ 32.15 ¤ 0.07 0.00218
SWY 1/13/18 ¤ 31.97 ¤ 32.18 ¤ 31.58 ¤ 31.67 1748700 ¤ 31.67 -¤ 0.47 -0.01493
SWY 1/14/18 ¤ 31.69 ¤ 32.09 ¤ 31.56 ¤ 32.08 1550400 ¤ 32.08 ¤ 0.40 0.01294
SWY 1/15/18 ¤ 31.94 ¤ 32.13 ¤ 31.62 ¤ 31.70 3174000 ¤ 31.70 -¤ 0.37 -0.01184
SWY 1/16/18 ¤ 31.54 ¤ 31.82 ¤ 31.09 ¤ 31.71 3049800 ¤ 31.71 ¤ 0.01 3.1E-4
SWY 1/17/18 ¤ 31.76 ¤ 31.91 ¤ 31.41 ¤ 31.82 2804300 ¤ 31.82 ¤ 0.10 0.00346
SWY 1/21/18 ¤ 31.94 ¤ 32.06 ¤ 31.59 ¤ 32.00 3082200 ¤ 32.00 ¤ 0.18 0.00565
SWY 1/22/18 ¤ 31.75 ¤ 31.86 ¤ 31.49 ¤ 31.68 3536300 ¤ 31.68 -¤ 0.32 -0.01
SWY 1/23/18 ¤ 31.36 ¤ 31.46 ¤ 31.12 ¤ 31.28 2011900 ¤ 31.28 -¤ 0.39 -0.01262
SWY 1/24/18 ¤ 30.93 ¤ 31.29 ¤ 30.72 ¤ 30.98 2554500 ¤ 30.98 -¤ 0.30 -0.00959
SWY 1/27/18 ¤ 30.95 ¤ 31.33 ¤ 30.90 ¤ 31.16 3452800 ¤ 31.16 ¤ 0.18 0.00581
SWY 1/28/18 ¤ 31.22 ¤ 31.81 ¤ 31.15 ¤ 31.62 3227400 ¤ 31.62 ¤ 0.46 0.01476
SWY 1/29/18 ¤ 31.47 ¤ 31.61 ¤ 31.20 ¤ 31.29 3097800 ¤ 31.29 -¤ 0.33 -0.01043
SWY 1/30/18 ¤ 31.47 ¤ 31.49 ¤ 30.86 ¤ 30.89 5425400 ¤ 30.89 -¤ 0.39 -0.01278
SWY 1/31/18 ¤ 30.51 ¤ 31.38 ¤ 30.36 ¤ 31.24 5167200 ¤ 31.24 ¤ 0.34 0.01133
SWY 2/3/18 ¤ 31.16 ¤ 31.24 ¤ 29.82 ¤ 30.06 6909700 ¤ 30.06 -¤ 1.18 -0.03777
SWY 2/4/18 ¤ 30.15 ¤ 30.39 ¤ 29.97 ¤ 30.28 2846000 ¤ 30.28 ¤ 0.22 0.00731
SWY 2/5/18 ¤ 30.18 ¤ 30.49 ¤ 30.08 ¤ 30.46 2123200 ¤ 30.46 ¤ 0.18 0.00594
SWY 2/6/18 ¤ 30.46 ¤ 30.99 ¤ 30.25 ¤ 30.90 2076000 ¤ 30.90 ¤ 0.43 0.01444
SWY 2/7/18 ¤ 31.07 ¤ 31.28 ¤ 30.70 ¤ 31.16 4117200 ¤ 31.16 ¤ 0.26 0.00841
SWY 2/10/18 ¤ 31.02 ¤ 32.25 ¤ 30.89 ¤ 32.04 4963800 ¤ 32.04 ¤ 0.87 0.02824
SWY 2/11/18 ¤ 32.00 ¤ 33.06 ¤ 31.73 ¤ 32.97 4861400 ¤ 32.97 ¤ 0.93 0.02902
SWY 2/12/18 ¤ 32.65 ¤ 33.03 ¤ 32.48 ¤ 32.72 3888400 ¤ 32.72 -¤ 0.25 -0.00758
SWY 2/13/18 ¤ 32.39 ¤ 33.09 ¤ 32.23 ¤ 33.06 2845500 ¤ 33.06 ¤ 0.34 0.01039
SWY 2/14/18 ¤ 33.00 ¤ 33.69 ¤ 32.99 ¤ 33.65 3384300 ¤ 33.65 ¤ 0.58 0.01784
SWY 2/18/18 ¤ 33.79 ¤ 34.67 ¤ 33.67 ¤ 34.10 7301700 ¤ 34.10 ¤ 0.45 0.01337
SWY 2/19/18 ¤ 34.00 ¤ 35.39 ¤ 33.77 ¤ 34.61 13354800 ¤ 34.61 ¤ 0.50 0.01495
SWY 2/20/18 ¤ 36.30 ¤ 36.75 ¤ 34.89 ¤ 35.32 20911100 ¤ 35.32 ¤ 0.71 0.02051
SWY 2/21/18 ¤ 35.70 ¤ 37.70 ¤ 35.05 ¤ 36.84 17235700 ¤ 36.84 ¤ 1.52 0.04303
SWY 2/24/18 ¤ 37.05 ¤ 37.77 ¤ 36.97 ¤ 37.03 12319000 ¤ 37.03 ¤ 0.18 0.00515
SWY 2/25/18 ¤ 36.94 ¤ 37.70 ¤ 36.87 ¤ 37.13 5208200 ¤ 37.13 ¤ 0.10 0.0027
SWY 2/26/18 ¤ 36.55 ¤ 37.41 ¤ 36.55 ¤ 36.96 3564400 ¤ 36.96 -¤ 0.17 -0.00457
SWY 2/27/18 ¤ 37.21 ¤ 37.71 ¤ 37.20 ¤ 37.31 5292500 ¤ 37.31 ¤ 0.35 0.00946
SWY 2/28/18 ¤ 37.39 ¤ 38.06 ¤ 37.31 ¤ 37.45 7990700 ¤ 37.45 ¤ 0.14 0.00375
SWY 3/3/18 ¤ 37.08 ¤ 38.70 ¤ 36.96 ¤ 38.02 5771600 ¤ 38.02 ¤ 0.57 0.01522
SWY 3/4/18 ¤ 38.39 ¤ 38.73 ¤ 37.84 ¤ 38.65 4632900 ¤ 38.65 ¤ 0.62 0.01657
SWY 3/5/18 ¤ 38.66 ¤ 39.90 ¤ 38.23 ¤ 39.48 10427100 ¤ 39.48 ¤ 0.82 0.02147
SWY 3/6/18 ¤ 39.65 ¤ 40.25 ¤ 39.17 ¤ 39.47 15792800 ¤ 39.47 ¤ 0.00 -2.5E-4
SWY 3/7/18 ¤ 38.19 ¤ 38.99 ¤ 38.15 ¤ 38.60 37864100 ¤ 38.60 -¤ 0.86 -0.02204
SWY 3/10/18 ¤ 38.66 ¤ 39.05 ¤ 38.45 ¤ 38.88 10748100 ¤ 38.88 ¤ 0.28 0.00725
SWY 3/11/18 ¤ 39.01 ¤ 39.03 ¤ 38.63 ¤ 38.65 13088200 ¤ 38.65 -¤ 0.23 -0.00591
TWTR 11/7/17 ¤ 45.10 ¤ 50.09 ¤ 44.00 ¤ 44.90 117701700 ¤ 44.90 ¤ 0.00 0.0
TWTR 11/8/17 ¤ 45.93 ¤ 46.94 ¤ 40.69 ¤ 41.65 27925300 ¤ 41.65 -¤ 3.25 -0.07238
TWTR 11/11/17 ¤ 40.50 ¤ 43.00 ¤ 39.40 ¤ 42.90 16106100 ¤ 42.90 ¤ 1.25 0.03001
TWTR 11/12/17 ¤ 43.66 ¤ 43.78 ¤ 41.83 ¤ 41.90 6315600 ¤ 41.90 -¤ 1.00 -0.02331
TWTR 11/13/17 ¤ 41.03 ¤ 42.87 ¤ 40.76 ¤ 42.60 8688300 ¤ 42.60 ¤ 0.70 0.0167
TWTR 11/14/17 ¤ 42.34 ¤ 45.67 ¤ 42.24 ¤ 44.69 11090800 ¤ 44.69 ¤ 2.09 0.04906
TWTR 11/15/17 ¤ 45.25 ¤ 45.27 ¤ 43.43 ¤ 43.98 8005200 ¤ 43.98 -¤ 0.71 -0.01588
TWTR 11/18/17 ¤ 43.50 ¤ 43.95 ¤ 40.85 ¤ 41.14 12802000 ¤ 41.14 -¤ 2.84 -0.06457
TWTR 11/19/17 ¤ 41.39 ¤ 41.90 ¤ 40.00 ¤ 41.75 7436600 ¤ 41.75 ¤ 0.60 0.01482
TWTR 11/20/17 ¤ 41.40 ¤ 41.75 ¤ 40.51 ¤ 41.05 5765900 ¤ 41.05 -¤ 0.70 -0.01676
TWTR 11/21/17 ¤ 41.25 ¤ 42.49 ¤ 40.37 ¤ 42.06 8320800 ¤ 42.06 ¤ 1.01 0.0246
TWTR 11/22/17 ¤ 41.81 ¤ 42.28 ¤ 40.97 ¤ 41.00 6179000 ¤ 41.00 -¤ 1.06 -0.0252
TWTR 11/25/17 ¤ 40.93 ¤ 41.08 ¤ 38.80 ¤ 39.06 14333400 ¤ 39.06 -¤ 1.94 -0.04731
TWTR 11/26/17 ¤ 39.16 ¤ 40.55 ¤ 38.92 ¤ 40.18 9825600 ¤ 40.18 ¤ 1.12 0.02867
TWTR 11/27/17 ¤ 40.47 ¤ 41.40 ¤ 40.35 ¤ 40.90 5536300 ¤ 40.90 ¤ 0.71 0.01791
TWTR 11/29/17 ¤ 41.40 ¤ 41.58 ¤ 40.90 ¤ 41.57 4107100 ¤ 41.57 ¤ 0.67 0.01638
TWTR 12/2/17 ¤ 41.79 ¤ 42.00 ¤ 40.40 ¤ 40.78 6424300 ¤ 40.78 -¤ 0.78 -0.019
TWTR 12/3/17 ¤ 40.69 ¤ 41.60 ¤ 40.54 ¤ 41.37 5771000 ¤ 41.37 ¤ 0.58 0.01446
TWTR 12/4/17 ¤ 41.27 ¤ 43.92 ¤ 41.27 ¤ 43.69 11014900 ¤ 43.69 ¤ 2.32 0.05607
TWTR 12/5/17 ¤ 43.45 ¤ 46.35 ¤ 42.83 ¤ 45.62 11729400 ¤ 45.62 ¤ 1.93 0.04417
TWTR 12/6/17 ¤ 45.75 ¤ 45.80 ¤ 44.54 ¤ 44.95 6230000 ¤ 44.95 -¤ 0.66 -0.01468
TWTR 12/9/17 ¤ 45.59 ¤ 49.84 ¤ 45.02 ¤ 49.14 17302800 ¤ 49.14 ¤ 4.19 0.09321
TWTR 12/10/17 ¤ 48.90 ¤ 52.58 ¤ 48.70 ¤ 51.99 25743800 ¤ 51.99 ¤ 2.85 0.05799
TWTR 12/11/17 ¤ 52.40 ¤ 53.87 ¤ 51.00 ¤ 52.34 26485100 ¤ 52.34 ¤ 0.35 0.00673
TWTR 12/12/17 ¤ 52.20 ¤ 55.87 ¤ 50.69 ¤ 55.33 23395800 ¤ 55.33 ¤ 2.98 0.05712
TWTR 12/13/17 ¤ 56.20 ¤ 59.41 ¤ 55.45 ¤ 59.00 38912500 ¤ 59.00 ¤ 3.67 0.06632
TWTR 12/16/17 ¤ 57.86 ¤ 60.24 ¤ 55.76 ¤ 56.61 39270500 ¤ 56.61 -¤ 2.39 -0.0405
TWTR 12/17/17 ¤ 56.97 ¤ 57.38 ¤ 54.62 ¤ 56.45 22038500 ¤ 56.45 -¤ 0.15 -0.00282
TWTR 12/18/17 ¤ 57.00 ¤ 57.00 ¤ 54.23 ¤ 55.51 16618900 ¤ 55.51 -¤ 0.94 -0.01665
TWTR 12/19/17 ¤ 55.08 ¤ 57.75 ¤ 55.00 ¤ 57.49 13152500 ¤ 57.49 ¤ 1.98 0.03566
TWTR 12/20/17 ¤ 58.51 ¤ 60.25 ¤ 58.01 ¤ 60.01 26159100 ¤ 60.01 ¤ 2.52 0.04383
TWTR 12/23/17 ¤ 59.85 ¤ 64.99 ¤ 59.70 ¤ 64.54 22081000 ¤ 64.54 ¤ 4.53 0.07548
TWTR 12/24/17 ¤ 66.34 ¤ 70.87 ¤ 65.56 ¤ 69.96 35802700 ¤ 69.96 ¤ 5.41 0.08397
TWTR 12/26/17 ¤ 72.88 ¤ 74.73 ¤ 69.13 ¤ 73.31 82707900 ¤ 73.31 ¤ 3.35 0.04788
TWTR 12/27/17 ¤ 70.10 ¤ 71.25 ¤ 63.69 ¤ 63.75 60305300 ¤ 63.75 -¤ 9.56 -0.1304
TWTR 12/30/17 ¤ 60.27 ¤ 63.71 ¤ 58.57 ¤ 60.51 55452700 ¤ 60.51 -¤ 3.24 -0.05082
TWTR 12/31/17 ¤ 62.36 ¤ 65.22 ¤ 61.65 ¤ 63.65 27814600 ¤ 63.65 ¤ 3.14 0.05189
TWTR 1/2/18 ¤ 65.00 ¤ 67.50 ¤ 64.40 ¤ 67.50 29246400 ¤ 67.50 ¤ 3.85 0.06048
TWTR 1/3/18 ¤ 69.00 ¤ 70.43 ¤ 68.43 ¤ 69.00 33207200 ¤ 69.00 ¤ 1.50 0.02222
TWTR 1/6/18 ¤ 64.83 ¤ 66.87 ¤ 63.50 ¤ 66.29 27243700 ¤ 66.29 -¤ 2.70 -0.03927
TWTR 1/7/18 ¤ 67.67 ¤ 67.73 ¤ 61.39 ¤ 61.46 31748400 ¤ 61.46 -¤ 4.83 -0.07286
TWTR 1/8/18 ¤ 58.71 ¤ 61.26 ¤ 57.92 ¤ 59.29 27263200 ¤ 59.29 -¤ 2.17 -0.0353
TWTR 1/9/18 ¤ 59.54 ¤ 60.81 ¤ 55.59 ¤ 57.05 31092100 ¤ 57.05 -¤ 2.24 -0.03778
TWTR 1/10/18 ¤ 57.50 ¤ 58.76 ¤ 55.87 ¤ 57.00 22375900 ¤ 57.00 -¤ 0.04 -8.7E-4
TWTR 1/13/18 ¤ 59.98 ¤ 60.38 ¤ 57.29 ¤ 57.82 20978100 ¤ 57.82 ¤ 0.82 0.01438
TWTR 1/14/18 ¤ 58.88 ¤ 59.02 ¤ 57.36 ¤ 58.21 14778000 ¤ 58.21 ¤ 0.39 0.00674
TWTR 1/15/18 ¤ 59.11 ¤ 61.75 ¤ 58.32 ¤ 61.57 21537300 ¤ 61.57 ¤ 3.36 0.05772
TWTR 1/16/18 ¤ 61.45 ¤ 62.40 ¤ 60.46 ¤ 60.57 16589400 ¤ 60.57 -¤ 1.00 -0.01624
TWTR 1/17/18 ¤ 63.60 ¤ 64.69 ¤ 61.59 ¤ 62.20 28391100 ¤ 62.20 ¤ 1.63 0.02691
TWTR 1/21/18 ¤ 63.33 ¤ 63.44 ¤ 61.50 ¤ 62.53 13733200 ¤ 62.53 ¤ 0.32 0.0053
TWTR 1/22/18 ¤ 63.11 ¤ 63.80 ¤ 61.76 ¤ 62.44 12039000 ¤ 62.44 -¤ 0.09 -0.00143
TWTR 1/23/18 ¤ 61.45 ¤ 62.81 ¤ 60.88 ¤ 62.80 10183700 ¤ 62.80 ¤ 0.35 0.00576
TWTR 1/24/18 ¤ 62.17 ¤ 63.62 ¤ 61.30 ¤ 61.74 12942200 ¤ 61.74 -¤ 1.06 -0.01687
TWTR 1/27/18 ¤ 61.77 ¤ 61.77 ¤ 56.10 ¤ 57.91 18982700 ¤ 57.91 -¤ 3.83 -0.06203
TWTR 1/28/18 ¤ 57.44 ¤ 60.85 ¤ 57.35 ¤ 60.44 9346800 ¤ 60.44 ¤ 2.53 0.04368
TWTR 1/29/18 ¤ 59.62 ¤ 60.95 ¤ 58.60 ¤ 59.45 9140000 ¤ 59.45 -¤ 0.98 -0.01637
TWTR 1/30/18 ¤ 63.98 ¤ 65.24 ¤ 62.80 ¤ 63.47 17424300 ¤ 63.47 ¤ 4.02 0.06761
TWTR 1/31/18 ¤ 63.39 ¤ 65.37 ¤ 62.65 ¤ 64.50 15498800 ¤ 64.50 ¤ 1.03 0.01622
TWTR 2/3/18 ¤ 65.92 ¤ 66.48 ¤ 64.21 ¤ 65.25 17890300 ¤ 65.25 ¤ 0.75 0.01162
TWTR 2/4/18 ¤ 66.25 ¤ 66.37 ¤ 64.50 ¤ 66.32 13017400 ¤ 66.32 ¤ 1.06 0.01639
TWTR 2/5/18 ¤ 67.16 ¤ 67.24 ¤ 64.80 ¤ 65.97 31504900 ¤ 65.97 -¤ 0.34 -0.00527
TWTR 2/6/18 ¤ 50.61 ¤ 53.90 ¤ 49.99 ¤ 50.03 64856500 ¤ 50.03 -¤ 15.94 -0.24162
TWTR 2/7/18 ¤ 51.23 ¤ 54.92 ¤ 50.75 ¤ 54.35 32204400 ¤ 54.35 ¤ 4.32 0.08634
TWTR 2/10/18 ¤ 54.50 ¤ 54.59 ¤ 52.34 ¤ 52.92 15857400 ¤ 52.92 -¤ 1.43 -0.02631
TWTR 2/11/18 ¤ 53.20 ¤ 54.40 ¤ 53.10 ¤ 54.00 13162900 ¤ 54.00 ¤ 1.08 0.0204
TWTR 2/12/18 ¤ 55.05 ¤ 57.00 ¤ 54.76 ¤ 56.85 20040400 ¤ 56.85 ¤ 2.85 0.05277
TWTR 2/13/18 ¤ 56.07 ¤ 58.98 ¤ 55.46 ¤ 56.47 26009500 ¤ 56.47 -¤ 0.38 -0.00668
TWTR 2/14/18 ¤ 57.02 ¤ 57.86 ¤ 56.70 ¤ 57.44 12512400 ¤ 57.44 ¤ 0.96 0.01717
TWTR 2/18/18 ¤ 57.88 ¤ 58.64 ¤ 56.77 ¤ 58.18 10719500 ¤ 58.18 ¤ 0.74 0.01288
TWTR 2/19/18 ¤ 58.47 ¤ 58.95 ¤ 54.62 ¤ 55.50 25772100 ¤ 55.50 -¤ 2.68 -0.04606
TWTR 2/20/18 ¤ 55.82 ¤ 57.08 ¤ 54.65 ¤ 56.63 12097500 ¤ 56.63 ¤ 1.13 0.02036
TWTR 2/21/18 ¤ 57.10 ¤ 57.20 ¤ 55.70 ¤ 55.92 7714300 ¤ 55.92 -¤ 0.71 -0.01253
TWTR 2/24/18 ¤ 56.03 ¤ 56.49 ¤ 55.30 ¤ 55.78 8451200 ¤ 55.78 -¤ 0.14 -0.0025
TWTR 2/25/18 ¤ 55.89 ¤ 55.95 ¤ 54.50 ¤ 54.96 9288500 ¤ 54.96 -¤ 0.82 -0.0147
TWTR 2/26/18 ¤ 55.00 ¤ 56.99 ¤ 54.90 ¤ 55.87 12116000 ¤ 55.87 ¤ 0.90 0.01655
TWTR 2/27/18 ¤ 56.34 ¤ 56.69 ¤ 55.40 ¤ 55.77 6537700 ¤ 55.77 -¤ 0.09 -0.00178
TWTR 2/28/18 ¤ 55.93 ¤ 56.00 ¤ 54.13 ¤ 54.91 8137200 ¤ 54.91 -¤ 0.86 -0.01542
TWTR 3/3/18 ¤ 53.89 ¤ 54.40 ¤ 52.90 ¤ 53.71 9602300 ¤ 53.71 -¤ 1.20 -0.02185
TWTR 3/4/18 ¤ 54.25 ¤ 55.28 ¤ 54.12 ¤ 54.28 6706300 ¤ 54.28 ¤ 0.57 0.01061
TWTR 3/5/18 ¤ 54.53 ¤ 55.03 ¤ 53.75 ¤ 54.38 5672000 ¤ 54.38 ¤ 0.10 0.00184
TWTR 3/6/18 ¤ 54.91 ¤ 56.09 ¤ 54.70 ¤ 54.83 9005700 ¤ 54.83 ¤ 0.44 0.00827
TWTR 3/7/18 ¤ 55.18 ¤ 55.20 ¤ 53.31 ¤ 53.53 7311500 ¤ 53.53 -¤ 1.30 -0.0237
TWTR 3/10/18 ¤ 54.09 ¤ 54.59 ¤ 53.38 ¤ 53.88 5759600 ¤ 53.88 ¤ 0.35 0.00653
TWTR 3/11/18 ¤ 54.16 ¤ 55.84 ¤ 53.80 ¤ 54.02 11762600 ¤ 54.02 ¤ 0.14 0.00259
WFM 1/3/16 ¤ 70.55 ¤ 71.07 ¤ 69.34 ¤ 69.64 2729200 ¤ 33.50 ¤ 0.06 8.6E-4
WFM 1/4/16 ¤ 69.51 ¤ 71.60 ¤ 69.40 ¤ 71.49 3473800 ¤ 34.39 ¤ 1.84 0.02656
WFM 1/5/16 ¤ 71.15 ¤ 72.82 ¤ 70.40 ¤ 72.75 4662000 ¤ 34.99 ¤ 1.26 0.01762
WFM 1/6/16 ¤ 72.64 ¤ 73.36 ¤ 72.08 ¤ 72.88 3702600 ¤ 35.05 ¤ 0.12 0.00178
WFM 1/9/16 ¤ 72.88 ¤ 73.43 ¤ 72.36 ¤ 72.89 2703200 ¤ 35.06 ¤ 0.01 1.3E-4
WFM 1/10/16 ¤ 73.50 ¤ 73.86 ¤ 71.69 ¤ 72.68 3310400 ¤ 34.96 -¤ 0.20 -0.00288
WFM 1/11/16 ¤ 72.46 ¤ 72.87 ¤ 71.93 ¤ 72.27 2122400 ¤ 34.83 -¤ 0.41 -0.00564
WFM 1/12/16 ¤ 72.31 ¤ 72.74 ¤ 71.26 ¤ 71.93 2723200 ¤ 34.66 -¤ 0.33 -0.0047
WFM 1/13/16 ¤ 71.78 ¤ 73.75 ¤ 71.52 ¤ 73.69 3170000 ¤ 35.51 ¤ 1.75 0.02446
WFM 1/17/16 ¤ 74.06 ¤ 77.33 ¤ 74.06 ¤ 76.73 8166400 ¤ 36.98 ¤ 3.04 0.04125
WFM 1/18/16 ¤ 76.71 ¤ 78.29 ¤ 76.52 ¤ 77.87 4657800 ¤ 37.53 ¤ 1.14 0.01485
WFM 1/19/16 ¤ 77.63 ¤ 77.68 ¤ 76.83 ¤ 77.33 3374200 ¤ 37.27 -¤ 0.54 -0.00693
WFM 1/20/16 ¤ 77.20 ¤ 77.20 ¤ 76.06 ¤ 76.30 4169200 ¤ 36.77 -¤ 1.03 -0.01331
WFM 1/23/16 ¤ 76.52 ¤ 76.99 ¤ 75.80 ¤ 76.12 2298600 ¤ 36.68 -¤ 0.17 -0.00235
WFM 1/24/16 ¤ 75.88 ¤ 77.36 ¤ 75.76 ¤ 77.31 2440200 ¤ 37.26 ¤ 1.19 0.01563
WFM 1/25/16 ¤ 76.69 ¤ 77.74 ¤ 76.52 ¤ 77.15 1974000 ¤ 37.18 -¤ 0.15 -0.00206
WFM 1/26/16 ¤ 77.57 ¤ 77.66 ¤ 75.06 ¤ 75.19 3924800 ¤ 36.24 -¤ 1.96 -0.0254
WFM 1/27/16 ¤ 74.75 ¤ 75.93 ¤ 74.27 ¤ 74.89 2614200 ¤ 36.09 -¤ 0.29 -0.00398
WFM 1/30/16 ¤ 74.25 ¤ 74.33 ¤ 73.52 ¤ 73.94 2693400 ¤ 35.63 -¤ 0.95 -0.01268
WFM 1/31/16 ¤ 74.49 ¤ 74.86 ¤ 73.53 ¤ 74.03 2503400 ¤ 35.68 ¤ 0.09 0.00121
WFM 2/1/16 ¤ 74.94 ¤ 75.90 ¤ 74.74 ¤ 75.21 3023200 ¤ 36.25 ¤ 1.17 0.01593
WFM 2/2/16 ¤ 75.21 ¤ 76.00 ¤ 75.21 ¤ 75.60 2616200 ¤ 36.43 ¤ 0.39 0.00518
WFM 2/3/16 ¤ 76.13 ¤ 76.99 ¤ 75.75 ¤ 76.25 2249600 ¤ 36.75 ¤ 0.65 0.00859
WFM 2/6/16 ¤ 76.14 ¤ 77.01 ¤ 75.85 ¤ 76.41 2593200 ¤ 36.82 ¤ 0.15 0.00209
WFM 2/7/16 ¤ 76.63 ¤ 76.77 ¤ 75.60 ¤ 75.80 2377000 ¤ 36.53 -¤ 0.60 -0.00798
WFM 2/8/16 ¤ 76.35 ¤ 78.31 ¤ 76.33 ¤ 77.93 8778800 ¤ 37.56 ¤ 2.13 0.0281
WFM 2/9/16 ¤ 77.95 ¤ 82.36 ¤ 77.91 ¤ 82.02 16848200 ¤ 39.53 ¤ 4.08 0.05248
WFM 2/10/16 ¤ 80.27 ¤ 82.19 ¤ 79.50 ¤ 81.62 8413800 ¤ 39.33 -¤ 0.39 -0.00487
WFM 2/13/16 ¤ 81.71 ¤ 81.75 ¤ 80.55 ¤ 80.96 3300400 ¤ 39.02 -¤ 0.66 -0.00808
WFM 2/14/16 ¤ 81.00 ¤ 81.00 ¤ 80.07 ¤ 80.99 2320400 ¤ 39.03 ¤ 0.03 3.7E-4
WFM 2/15/16 ¤ 81.20 ¤ 81.25 ¤ 79.83 ¤ 79.94 2326000 ¤ 38.52 -¤ 1.05 -0.01296
WFM 2/16/16 ¤ 80.04 ¤ 80.80 ¤ 80.00 ¤ 80.60 2019800 ¤ 38.84 ¤ 0.65 0.00825
WFM 2/17/16 ¤ 80.74 ¤ 81.55 ¤ 80.71 ¤ 81.20 2195600 ¤ 39.13 ¤ 0.60 0.00744
WFM 2/21/16 ¤ 81.20 ¤ 81.59 ¤ 80.27 ¤ 80.58 2670200 ¤ 38.83 -¤ 0.62 -0.00763
WFM 2/22/16 ¤ 80.69 ¤ 80.98 ¤ 80.04 ¤ 80.42 1764600 ¤ 38.76 -¤ 0.15 -0.00198
WFM 2/23/16 ¤ 80.50 ¤ 81.83 ¤ 79.58 ¤ 81.02 1825400 ¤ 39.05 ¤ 0.59 0.00746
WFM 2/24/16 ¤ 81.37 ¤ 81.81 ¤ 80.85 ¤ 81.10 1700400 ¤ 39.08 ¤ 0.07 9.8E-4
WFM 2/27/16 ¤ 80.67 ¤ 82.22 ¤ 80.32 ¤ 81.65 2705000 ¤ 39.35 ¤ 0.55 0.00678
WFM 2/28/16 ¤ 81.64 ¤ 82.10 ¤ 80.80 ¤ 81.00 2835800 ¤ 39.04 -¤ 0.65 -0.00796
WFM 2/29/16 ¤ 80.82 ¤ 81.15 ¤ 80.44 ¤ 80.74 4264600 ¤ 38.91 -¤ 0.26 -0.0032
WFM 3/1/16 ¤ 80.85 ¤ 82.44 ¤ 80.68 ¤ 82.17 4165000 ¤ 39.60 ¤ 1.43 0.01771
WFM 3/2/16 ¤ 82.13 ¤ 83.43 ¤ 82.00 ¤ 82.81 3433000 ¤ 39.91 ¤ 0.64 0.00778
WFM 3/5/16 ¤ 82.90 ¤ 83.00 ¤ 82.11 ¤ 82.62 2531400 ¤ 39.82 -¤ 0.18 -0.00229
WFM 3/6/16 ¤ 81.79 ¤ 82.32 ¤ 80.83 ¤ 80.93 2233800 ¤ 39.00 -¤ 1.69 -0.02045
WFM 3/7/16 ¤ 81.01 ¤ 82.28 ¤ 80.80 ¤ 82.00 2222000 ¤ 39.52 ¤ 1.06 0.01322
WFM 3/8/16 ¤ 82.42 ¤ 83.96 ¤ 82.42 ¤ 83.84 2408600 ¤ 40.40 ¤ 1.84 0.02243
WFM 3/9/16 ¤ 83.76 ¤ 84.17 ¤ 83.28 ¤ 83.87 1783400 ¤ 40.42 ¤ 0.03 3.5E-4
WFM 3/12/16 ¤ 84.05 ¤ 84.14 ¤ 83.44 ¤ 83.80 1312600 ¤ 40.39 -¤ 0.07 -8.3E-4
WFM 3/13/16 ¤ 84.43 ¤ 86.00 ¤ 84.16 ¤ 85.97 4115600 ¤ 41.43 ¤ 2.17 0.02589
WFM 3/14/16 ¤ 85.91 ¤ 86.00 ¤ 84.84 ¤ 85.13 1803000 ¤ 41.03 -¤ 0.84 -0.00977
WFM 3/15/16 ¤ 85.12 ¤ 85.60 ¤ 84.68 ¤ 85.49 1792600 ¤ 41.20 ¤ 0.35 0.00422
WFM 3/16/16 ¤ 85.43 ¤ 86.35 ¤ 84.67 ¤ 85.15 4722000 ¤ 41.04 -¤ 0.33 -0.00397
WFM 3/19/16 ¤ 85.05 ¤ 85.27 ¤ 84.30 ¤ 85.23 2052800 ¤ 41.07 ¤ 0.07 9.3E-4
WFM 3/20/16 ¤ 85.02 ¤ 85.18 ¤ 84.05 ¤ 84.29 1480400 ¤ 40.62 -¤ 0.93 -0.01102
WFM 3/21/16 ¤ 84.48 ¤ 84.49 ¤ 83.72 ¤ 83.97 2283000 ¤ 40.47 -¤ 0.32 -0.00379
WFM 3/22/16 ¤ 83.41 ¤ 83.86 ¤ 82.91 ¤ 82.95 2393600 ¤ 39.98 -¤ 1.02 -0.01214
WFM 3/23/16 ¤ 83.05 ¤ 83.50 ¤ 82.48 ¤ 83.45 2059200 ¤ 40.22 ¤ 0.50 0.00602
WFM 3/26/16 ¤ 84.29 ¤ 84.75 ¤ 83.77 ¤ 84.66 2449200 ¤ 40.80 ¤ 1.20 0.01449
WFM 3/27/16 ¤ 84.66 ¤ 84.94 ¤ 83.96 ¤ 84.14 1994800 ¤ 40.55 -¤ 0.51 -0.00614
WFM 3/28/16 ¤ 84.39 ¤ 85.59 ¤ 84.31 ¤ 85.59 3106200 ¤ 41.25 ¤ 1.45 0.01723
WFM 3/29/16 ¤ 83.88 ¤ 84.50 ¤ 82.26 ¤ 82.61 6360800 ¤ 39.81 -¤ 2.98 -0.03481
WFM 3/30/16 ¤ 83.18 ¤ 83.49 ¤ 82.49 ¤ 83.20 3059000 ¤ 40.10 ¤ 0.59 0.00714
WFM 4/2/16 ¤ 83.22 ¤ 83.63 ¤ 82.66 ¤ 83.47 2323800 ¤ 40.23 ¤ 0.26 0.00324
WFM 4/3/16 ¤ 83.10 ¤ 83.90 ¤ 82.39 ¤ 82.96 2354400 ¤ 40.05 -¤ 0.51 -0.0061
WFM 4/4/16 ¤ 82.77 ¤ 83.10 ¤ 81.54 ¤ 81.58 2159400 ¤ 39.38 -¤ 1.38 -0.01663
WFM 4/5/16 ¤ 80.89 ¤ 83.82 ¤ 80.81 ¤ 83.67 2672200 ¤ 40.39 ¤ 2.09 0.02561
WFM 4/9/16 ¤ 82.34 ¤ 83.54 ¤ 82.11 ¤ 83.27 1925600 ¤ 40.20 -¤ 0.40 -0.00478
WFM 4/10/16 ¤ 83.09 ¤ 84.00 ¤ 81.56 ¤ 81.69 3524000 ¤ 39.43 -¤ 1.58 -0.01897
WFM 4/11/16 ¤ 82.81 ¤ 84.48 ¤ 82.40 ¤ 84.01 3122000 ¤ 40.55 ¤ 2.32 0.0284
WFM 4/12/16 ¤ 84.06 ¤ 85.75 ¤ 83.76 ¤ 85.68 2285600 ¤ 41.36 ¤ 1.67 0.01987
WFM 4/13/16 ¤ 85.66 ¤ 85.84 ¤ 84.97 ¤ 85.31 2071600 ¤ 41.18 -¤ 0.37 -0.00431
WFM 4/16/16 ¤ 85.51 ¤ 85.89 ¤ 84.27 ¤ 84.96 2416600 ¤ 41.01 -¤ 0.35 -0.0041
WFM 4/17/16 ¤ 85.49 ¤ 86.00 ¤ 85.20 ¤ 85.72 1822600 ¤ 41.38 ¤ 0.76 0.00894
WFM 4/18/16 ¤ 85.33 ¤ 85.48 ¤ 84.69 ¤ 85.02 2063800 ¤ 41.04 -¤ 0.70 -0.00816
WFM 4/19/16 ¤ 85.15 ¤ 85.16 ¤ 83.67 ¤ 83.96 2298600 ¤ 40.53 -¤ 1.06 -0.01246
WFM 4/20/16 ¤ 84.51 ¤ 85.52 ¤ 84.08 ¤ 84.66 3455000 ¤ 40.87 ¤ 0.70 0.00833
WFM 4/23/16 ¤ 83.85 ¤ 84.00 ¤ 83.01 ¤ 83.67 2438000 ¤ 40.39 -¤ 0.98 -0.01169
WFM 4/24/16 ¤ 83.88 ¤ 84.04 ¤ 81.72 ¤ 82.05 4172000 ¤ 39.61 -¤ 1.62 -0.01936
WFM 4/25/16 ¤ 82.57 ¤ 83.30 ¤ 82.32 ¤ 83.04 2408000 ¤ 40.09 ¤ 0.99 0.01206
WFM 4/26/16 ¤ 83.08 ¤ 84.40 ¤ 82.42 ¤ 84.08 2445000 ¤ 40.59 ¤ 1.03 0.01252
WFM 4/27/16 ¤ 84.11 ¤ 84.19 ¤ 82.61 ¤ 83.49 3148800 ¤ 40.30 -¤ 0.59 -0.00701
WFM 4/30/16 ¤ 83.21 ¤ 83.48 ¤ 82.51 ¤ 83.07 2687600 ¤ 40.10 -¤ 0.42 -0.00503
WFM 5/1/16 ¤ 83.54 ¤ 85.32 ¤ 83.26 ¤ 84.11 3771400 ¤ 40.60 ¤ 1.04 0.01251
WFM 5/2/16 ¤ 83.99 ¤ 84.44 ¤ 83.01 ¤ 84.31 4676400 ¤ 40.70 ¤ 0.20 0.00237
WFM 5/3/16 ¤ 87.49 ¤ 91.06 ¤ 87.49 ¤ 90.69 14905600 ¤ 43.78 ¤ 6.38 0.07567
WFM 5/4/16 ¤ 89.72 ¤ 91.50 ¤ 89.71 ¤ 89.96 5308800 ¤ 43.43 -¤ 0.73 -0.00804
WFM 5/7/16 ¤ 89.76 ¤ 90.28 ¤ 89.25 ¤ 89.81 3894200 ¤ 43.35 -¤ 0.14 -0.00166
WFM 5/8/16 ¤ 89.42 ¤ 89.80 ¤ 86.99 ¤ 88.33 5149800 ¤ 42.64 -¤ 1.48 -0.01647
WFM 5/9/16 ¤ 87.37 ¤ 89.39 ¤ 87.26 ¤ 88.10 3767800 ¤ 42.53 -¤ 0.23 -0.0026
WFM 5/10/16 ¤ 88.49 ¤ 88.99 ¤ 87.22 ¤ 88.16 2833800 ¤ 42.56 ¤ 0.06 6.8E-4
WFM 5/11/16 ¤ 87.96 ¤ 89.52 ¤ 87.56 ¤ 88.54 2624000 ¤ 42.74 ¤ 0.38 0.00431
WFM 5/14/16 ¤ 87.34 ¤ 88.13 ¤ 86.69 ¤ 87.45 3000000 ¤ 42.21 -¤ 1.09 -0.01231
WFM 5/15/16 ¤ 87.20 ¤ 88.66 ¤ 87.02 ¤ 87.23 3004400 ¤ 42.11 -¤ 0.21 -0.00251
WFM 5/16/16 ¤ 87.26 ¤ 87.91 ¤ 86.35 ¤ 86.47 2559600 ¤ 41.74 -¤ 0.76 -0.00871
WFM 5/17/16 ¤ 86.49 ¤ 86.83 ¤ 83.76 ¤ 83.96 3507000 ¤ 40.53 -¤ 2.51 -0.02902
WFM 5/18/16 ¤ 84.29 ¤ 84.57 ¤ 82.98 ¤ 83.05 3588000 ¤ 40.09 -¤ 0.90 -0.01083
WFM 5/21/16 ¤ 83.35 ¤ 85.85 ¤ 82.69 ¤ 85.63 3785800 ¤ 41.34 ¤ 2.58 0.03106
WFM 5/22/16 ¤ 85.57 ¤ 87.64 ¤ 85.23 ¤ 86.89 4477800 ¤ 41.94 ¤ 1.26 0.01471
WFM 5/23/16 ¤ 85.81 ¤ 86.95 ¤ 84.83 ¤ 86.38 4033000 ¤ 41.70 -¤ 0.51 -0.00586
WFM 5/24/16 ¤ 86.23 ¤ 86.42 ¤ 85.42 ¤ 86.42 2470200 ¤ 41.72 ¤ 0.04 4.6E-4
WFM 5/25/16 ¤ 86.67 ¤ 87.67 ¤ 86.39 ¤ 87.27 2152800 ¤ 42.13 ¤ 0.84 0.00983
WFM 5/29/16 ¤ 87.58 ¤ 89.37 ¤ 87.28 ¤ 89.35 3418000 ¤ 43.13 ¤ 2.08 0.02383
WFM 5/30/16 ¤ 88.90 ¤ 89.68 ¤ 87.81 ¤ 89.51 4130600 ¤ 43.21 ¤ 0.16 0.00179
WFM 5/31/16 ¤ 89.10 ¤ 89.59 ¤ 88.11 ¤ 88.61 8979600 ¤ 42.77 -¤ 0.90 -0.01005
WFM 6/1/16 ¤ 87.91 ¤ 88.48 ¤ 85.59 ¤ 85.68 5245000 ¤ 41.36 -¤ 2.92 -0.03306
WFM 6/4/16 ¤ 85.89 ¤ 86.67 ¤ 84.51 ¤ 86.55 3429000 ¤ 41.78 ¤ 0.86 0.01015
WFM 6/5/16 ¤ 86.52 ¤ 88.71 ¤ 86.18 ¤ 88.39 4216800 ¤ 42.67 ¤ 1.84 0.02125
WFM 6/6/16 ¤ 88.55 ¤ 90.98 ¤ 88.41 ¤ 90.83 3683000 ¤ 43.85 ¤ 2.44 0.0276
WFM 6/7/16 ¤ 91.06 ¤ 91.22 ¤ 89.54 ¤ 90.27 3058600 ¤ 43.58 -¤ 0.56 -0.00616
WFM 6/8/16 ¤ 89.69 ¤ 91.06 ¤ 89.29 ¤ 90.93 2801200 ¤ 43.89 ¤ 0.66 0.00731
WFM 6/11/16 ¤ 91.50 ¤ 92.00 ¤ 89.63 ¤ 89.76 3031000 ¤ 43.33 -¤ 1.17 -0.01286
WFM 6/12/16 ¤ 90.28 ¤ 91.40 ¤ 89.64 ¤ 91.31 2305200 ¤ 44.08 ¤ 1.55 0.01726
WFM 6/13/16 ¤ 91.05 ¤ 91.92 ¤ 87.59 ¤ 89.90 9437000 ¤ 43.40 -¤ 1.41 -0.01544
WFM 6/14/16 ¤ 90.28 ¤ 91.80 ¤ 90.07 ¤ 91.54 3922200 ¤ 44.19 ¤ 1.64 0.01824
WFM 6/15/16 ¤ 91.84 ¤ 95.00 ¤ 91.65 ¤ 94.47 6335000 ¤ 45.60 ¤ 2.92 0.032
WFM 6/18/16 ¤ 93.44 ¤ 95.69 ¤ 93.21 ¤ 95.14 4026800 ¤ 45.93 ¤ 0.67 0.00709
WFM 6/19/16 ¤ 95.72 ¤ 95.94 ¤ 94.77 ¤ 95.68 3067200 ¤ 46.19 ¤ 0.54 0.00567
WFM 6/20/16 ¤ 96.38 ¤ 96.38 ¤ 94.80 ¤ 96.14 3367200 ¤ 46.41 ¤ 0.45 0.0048
WFM 6/21/16 ¤ 96.79 ¤ 96.79 ¤ 94.12 ¤ 94.17 3440600 ¤ 45.46 -¤ 1.97 -0.02049
WFM 6/22/16 ¤ 94.83 ¤ 96.96 ¤ 94.29 ¤ 96.27 7041800 ¤ 46.47 ¤ 2.09 0.0223
WFM 6/25/16 ¤ 95.61 ¤ 96.05 ¤ 94.18 ¤ 95.56 2296000 ¤ 46.13 -¤ 0.70 -0.00737
WFM 6/26/16 ¤ 95.74 ¤ 97.25 ¤ 95.21 ¤ 96.91 3086800 ¤ 46.78 ¤ 1.34 0.01412
WFM 6/27/16 ¤ 96.80 ¤ 97.06 ¤ 94.95 ¤ 94.99 3573000 ¤ 45.92 -¤ 1.92 -0.01981
WFM 6/28/16 ¤ 94.50 ¤ 95.14 ¤ 92.34 ¤ 93.72 5220800 ¤ 45.31 -¤ 1.27 -0.01336
WFM 6/29/16 ¤ 95.42 ¤ 95.90 ¤ 94.27 ¤ 95.32 4786000 ¤ 46.08 ¤ 1.59 0.01707
WFM 7/2/16 ¤ 95.23 ¤ 95.23 ¤ 93.85 ¤ 94.63 3746200 ¤ 45.75 -¤ 0.68 -0.00723
WFM 7/3/16 ¤ 94.69 ¤ 95.95 ¤ 94.39 ¤ 95.79 1686200 ¤ 46.31 ¤ 1.16 0.01225
WFM 7/5/16 ¤ 95.47 ¤ 96.90 ¤ 95.30 ¤ 96.29 2704200 ¤ 46.55 ¤ 0.50 0.00521
WFM 7/6/16 ¤ 95.56 ¤ 95.99 ¤ 94.31 ¤ 95.08 2045200 ¤ 45.96 -¤ 1.21 -0.01256
WFM 7/9/16 ¤ 95.19 ¤ 95.52 ¤ 93.73 ¤ 94.12 1713200 ¤ 45.50 -¤ 0.95 -0.01009
WFM 7/10/16 ¤ 94.20 ¤ 95.75 ¤ 94.04 ¤ 95.12 3657000 ¤ 45.98 ¤ 1.00 0.01062
WFM 7/11/16 ¤ 95.26 ¤ 95.44 ¤ 93.00 ¤ 93.70 2724200 ¤ 45.30 -¤ 1.42 -0.01492
WFM 7/12/16 ¤ 92.77 ¤ 93.90 ¤ 91.89 ¤ 93.50 2999600 ¤ 45.20 -¤ 0.20 -0.00213
WFM 7/13/16 ¤ 93.89 ¤ 95.25 ¤ 93.52 ¤ 94.77 2207000 ¤ 45.81 ¤ 1.27 0.01358
WFM 7/16/16 ¤ 94.73 ¤ 95.12 ¤ 93.63 ¤ 93.86 1653000 ¤ 45.37 -¤ 0.90 -0.0096
WFM 7/17/16 ¤ 94.43 ¤ 94.61 ¤ 92.26 ¤ 93.82 2501000 ¤ 45.36 -¤ 0.04 -4.2E-4
WFM 7/18/16 ¤ 92.78 ¤ 93.77 ¤ 92.26 ¤ 92.54 2664400 ¤ 44.74 -¤ 1.27 -0.01364
WFM 7/19/16 ¤ 92.16 ¤ 92.17 ¤ 89.65 ¤ 90.54 6292600 ¤ 43.77 -¤ 2.00 -0.02161
WFM 7/20/16 ¤ 88.88 ¤ 89.00 ¤ 83.68 ¤ 84.03 13811000 ¤ 40.62 -¤ 6.51 -0.0719
WFM 7/23/16 ¤ 82.49 ¤ 84.05 ¤ 81.55 ¤ 83.81 5069800 ¤ 40.52 -¤ 0.21 -0.00261
WFM 7/24/16 ¤ 84.03 ¤ 85.24 ¤ 83.30 ¤ 84.00 4141000 ¤ 40.61 ¤ 0.18 0.00226
WFM 7/25/16 ¤ 84.05 ¤ 84.78 ¤ 82.58 ¤ 84.53 9904200 ¤ 40.86 ¤ 0.53 0.0063
WFM 7/26/16 ¤ 93.58 ¤ 94.50 ¤ 90.83 ¤ 94.10 12746800 ¤ 45.49 ¤ 9.56 0.11321
WFM 7/27/16 ¤ 93.61 ¤ 93.65 ¤ 92.52 ¤ 92.55 6002400 ¤ 44.74 -¤ 1.55 -0.01647
WFM 7/30/16 ¤ 92.55 ¤ 92.83 ¤ 91.57 ¤ 91.80 3269000 ¤ 44.38 -¤ 0.75 -0.0081
WFM 7/31/16 ¤ 91.80 ¤ 92.46 ¤ 91.60 ¤ 91.78 3577000 ¤ 44.37 -¤ 0.01 -2.1E-4
WFM 8/1/16 ¤ 92.27 ¤ 93.61 ¤ 92.00 ¤ 92.69 2899800 ¤ 44.81 ¤ 0.90 0.00991
WFM 8/2/16 ¤ 92.00 ¤ 93.88 ¤ 91.67 ¤ 92.91 2907600 ¤ 44.92 ¤ 0.21 0.00237
WFM 8/3/16 ¤ 95.20 ¤ 95.98 ¤ 94.41 ¤ 94.60 2829600 ¤ 45.73 ¤ 1.69 0.01818
WFM 8/6/16 ¤ 94.64 ¤ 95.73 ¤ 94.24 ¤ 94.33 1887800 ¤ 45.60 -¤ 0.26 -0.00285
WFM 8/7/16 ¤ 94.94 ¤ 95.41 ¤ 93.64 ¤ 93.91 2085400 ¤ 45.40 -¤ 0.42 -0.00445
WFM 8/8/16 ¤ 93.92 ¤ 94.80 ¤ 93.34 ¤ 93.71 3079600 ¤ 45.30 -¤ 0.20 -0.00212
WFM 8/9/16 ¤ 93.78 ¤ 94.82 ¤ 93.43 ¤ 94.66 1916200 ¤ 45.76 ¤ 0.95 0.01013
WFM 8/10/16 ¤ 94.20 ¤ 95.03 ¤ 93.54 ¤ 93.96 2000200 ¤ 45.42 -¤ 0.70 -0.00739
WFM 8/13/16 ¤ 93.90 ¤ 94.21 ¤ 92.68 ¤ 93.99 1810200 ¤ 45.44 ¤ 0.03 3.1E-4
WFM 8/14/16 ¤ 94.41 ¤ 94.56 ¤ 93.46 ¤ 93.73 1408000 ¤ 45.31 -¤ 0.25 -0.00276
WFM 8/15/16 ¤ 93.22 ¤ 94.54 ¤ 92.89 ¤ 94.46 1758600 ¤ 45.66 ¤ 0.72 0.00778
WFM 8/16/16 ¤ 94.06 ¤ 96.25 ¤ 93.66 ¤ 95.93 3016200 ¤ 46.38 ¤ 1.47 0.01556
WFM 8/17/16 ¤ 96.22 ¤ 96.22 ¤ 95.01 ¤ 95.73 2282000 ¤ 46.28 -¤ 0.20 -0.00208
WFM 8/20/16 ¤ 95.98 ¤ 95.98 ¤ 94.61 ¤ 95.09 2878200 ¤ 45.97 -¤ 0.64 -0.00668
WFM 8/21/16 ¤ 95.57 ¤ 96.25 ¤ 95.00 ¤ 95.94 2226800 ¤ 46.38 ¤ 0.84 0.00893
WFM 8/22/16 ¤ 95.95 ¤ 97.75 ¤ 95.93 ¤ 97.00 2431200 ¤ 46.89 ¤ 1.06 0.01104
WFM 8/23/16 ¤ 97.36 ¤ 98.00 ¤ 95.00 ¤ 95.08 3235200 ¤ 45.96 -¤ 1.92 -0.01979
WFM 8/24/16 ¤ 95.33 ¤ 97.18 ¤ 95.20 ¤ 97.03 1907200 ¤ 46.91 ¤ 1.95 0.0205
WFM 8/27/16 ¤ 96.91 ¤ 97.63 ¤ 96.11 ¤ 96.82 1721400 ¤ 46.81 -¤ 0.21 -0.00216
WFM 8/28/16 ¤ 96.74 ¤ 97.36 ¤ 96.24 ¤ 96.79 1749600 ¤ 46.79 -¤ 0.02 -3.0E-4
WFM 8/29/16 ¤ 97.56 ¤ 98.47 ¤ 96.57 ¤ 97.00 3251200 ¤ 46.89 ¤ 0.20 0.00216
WFM 8/30/16 ¤ 96.68 ¤ 97.43 ¤ 96.20 ¤ 97.04 1577000 ¤ 46.91 ¤ 0.04 4.1E-4
WFM 8/31/16 ¤ 97.51 ¤ 97.89 ¤ 95.84 ¤ 96.75 2267600 ¤ 46.77 -¤ 0.29 -0.00298
WFM 9/4/16 ¤ 96.89 ¤ 97.59 ¤ 96.26 ¤ 96.63 2267600 ¤ 46.71 -¤ 0.12 -0.00124
WFM 9/5/16 ¤ 96.98 ¤ 97.81 ¤ 96.00 ¤ 96.31 2766600 ¤ 46.56 -¤ 0.31 -0.00331
WFM 9/6/16 ¤ 97.07 ¤ 98.27 ¤ 96.90 ¤ 98.22 2306600 ¤ 47.48 ¤ 1.91 0.01983
WFM 9/7/16 ¤ 98.10 ¤ 98.22 ¤ 96.75 ¤ 97.70 2247000 ¤ 47.23 -¤ 0.51 -0.00529
WFM 9/10/16 ¤ 97.32 ¤ 98.49 ¤ 97.22 ¤ 97.78 1976600 ¤ 47.27 ¤ 0.07 8.1E-4
WFM 9/11/16 ¤ 97.58 ¤ 97.80 ¤ 95.51 ¤ 95.91 3084400 ¤ 46.37 -¤ 1.87 -0.01912
WFM 9/12/16 ¤ 96.20 ¤ 96.73 ¤ 95.78 ¤ 96.29 2132600 ¤ 46.55 ¤ 0.38 0.00396
WFM 9/13/16 ¤ 96.15 ¤ 98.18 ¤ 95.90 ¤ 97.96 2227600 ¤ 47.36 ¤ 1.66 0.01734
WFM 9/14/16 ¤ 98.07 ¤ 99.60 ¤ 97.38 ¤ 97.76 2627400 ¤ 47.26 -¤ 0.19 -0.00204
WFM 9/17/16 ¤ 97.76 ¤ 97.92 ¤ 96.81 ¤ 97.62 1752800 ¤ 47.19 -¤ 0.14 -0.00143
WFM 9/18/16 ¤ 97.45 ¤ 97.46 ¤ 96.51 ¤ 97.46 2033800 ¤ 47.12 -¤ 0.16 -0.00163
WFM 9/19/16 ¤ 97.29 ¤ 99.38 ¤ 97.02 ¤ 99.24 2136400 ¤ 47.98 ¤ 1.78 0.01826
WFM 9/20/16 ¤ 98.50 ¤ 99.49 ¤ 98.31 ¤ 99.39 1830600 ¤ 48.05 ¤ 0.15 0.00151
WFM 9/21/16 ¤ 99.39 ¤ 100.27 ¤ 98.93 ¤ 99.75 9361400 ¤ 48.22 ¤ 0.35 0.00362
WFM 9/24/16 ¤ 99.40 ¤ 100.50 ¤ 98.52 ¤ 100.08 2592600 ¤ 48.38 ¤ 0.32 0.0033
WFM 9/25/16 ¤ 99.79 ¤ 100.50 ¤ 98.12 ¤ 98.26 2580600 ¤ 47.50 -¤ 1.81 -0.01818
WFM 9/26/16 ¤ 98.00 ¤ 98.18 ¤ 96.21 ¤ 96.43 3197600 ¤ 46.68 -¤ 1.83 -0.01862
WFM 9/27/16 ¤ 96.79 ¤ 97.78 ¤ 95.72 ¤ 97.66 2328200 ¤ 47.28 ¤ 1.22 0.01275
WFM 9/28/16 ¤ 97.04 ¤ 97.80 ¤ 96.53 ¤ 97.40 1778400 ¤ 47.15 -¤ 0.25 -0.00266
WFM 10/1/16 ¤ 97.81 ¤ 99.15 ¤ 97.10 ¤ 97.49 2559400 ¤ 47.20 ¤ 0.08 9.2E-4
WFM 10/2/16 ¤ 97.66 ¤ 97.96 ¤ 96.37 ¤ 97.42 1804000 ¤ 47.16 -¤ 0.06 -7.1E-4
WFM 10/3/16 ¤ 97.81 ¤ 98.66 ¤ 97.49 ¤ 98.18 2340800 ¤ 47.53 ¤ 0.76 0.0078
WFM 10/4/16 ¤ 98.50 ¤ 99.57 ¤ 98.06 ¤ 99.53 1568600 ¤ 48.18 ¤ 1.34 0.01375
WFM 10/5/16 ¤ 99.90 ¤ 101.86 ¤ 99.87 ¤ 101.19 2937400 ¤ 48.99 ¤ 1.66 0.01667
WFM 10/8/16 ¤ 100.57 ¤ 100.67 ¤ 99.44 ¤ 100.45 1566400 ¤ 48.63 -¤ 0.73 -0.00731
WFM 10/9/16 ¤ 100.14 ¤ 100.84 ¤ 97.91 ¤ 97.99 2483800 ¤ 47.44 -¤ 2.46 -0.02448
WFM 10/10/16 ¤ 98.08 ¤ 98.40 ¤ 97.05 ¤ 97.41 1347200 ¤ 47.16 -¤ 0.57 -0.00591
WFM 10/11/16 ¤ 98.18 ¤ 98.43 ¤ 96.58 ¤ 97.16 1852600 ¤ 47.04 -¤ 0.25 -0.00256
WFM 10/12/16 ¤ 97.44 ¤ 97.95 ¤ 95.46 ¤ 96.40 2030400 ¤ 46.67 -¤ 0.75 -0.00782
WFM 10/15/16 ¤ 96.96 ¤ 97.52 ¤ 95.66 ¤ 97.43 1932800 ¤ 47.17 ¤ 1.03 0.01068
WFM 10/16/16 ¤ 97.80 ¤ 99.26 ¤ 97.52 ¤ 98.84 1900600 ¤ 47.85 ¤ 1.41 0.01447
WFM 10/17/16 ¤ 98.92 ¤ 99.99 ¤ 98.57 ¤ 99.85 1863400 ¤ 48.34 ¤ 1.00 0.01021
WFM 10/18/16 ¤ 99.92 ¤ 100.02 ¤ 99.10 ¤ 99.89 2102400 ¤ 48.36 ¤ 0.04 4.0E-4
WFM 10/19/16 ¤ 99.50 ¤ 99.50 ¤ 96.23 ¤ 96.65 4098800 ¤ 46.79 -¤ 3.23 -0.03243
WFM 10/22/16 ¤ 96.38 ¤ 96.78 ¤ 95.35 ¤ 95.89 1898200 ¤ 46.42 -¤ 0.76 -0.00786
WFM 10/23/16 ¤ 95.02 ¤ 95.40 ¤ 93.50 ¤ 93.96 3086200 ¤ 45.49 -¤ 1.93 -0.02012
WFM 10/24/16 ¤ 94.55 ¤ 95.28 ¤ 92.88 ¤ 93.01 2872800 ¤ 45.03 -¤ 0.94 -0.01011
WFM 10/25/16 ¤ 94.18 ¤ 94.65 ¤ 92.76 ¤ 93.50 1970400 ¤ 45.27 ¤ 0.48 0.00526
WFM 10/26/16 ¤ 93.73 ¤ 94.94 ¤ 93.45 ¤ 94.21 2371400 ¤ 45.61 ¤ 0.70 0.00759
WFM 10/31/16 ¤ 94.42 ¤ 96.32 ¤ 93.25 ¤ 94.79 2551000 ¤ 45.89 ¤ 0.58 0.00615
WFM 11/1/16 ¤ 95.20 ¤ 95.85 ¤ 94.04 ¤ 94.46 2169000 ¤ 45.73 -¤ 0.33 -0.00348
WFM 11/2/16 ¤ 97.00 ¤ 99.00 ¤ 96.51 ¤ 97.15 4493800 ¤ 47.03 ¤ 2.69 0.02847
WFM 11/5/16 ¤ 97.00 ¤ 98.61 ¤ 96.52 ¤ 98.17 2514000 ¤ 47.53 ¤ 1.02 0.01049
WFM 11/6/16 ¤ 98.63 ¤ 98.66 ¤ 97.15 ¤ 98.00 2522600 ¤ 47.44 -¤ 0.17 -0.00173
WFM 11/7/16 ¤ 96.77 ¤ 97.75 ¤ 95.23 ¤ 95.93 7401400 ¤ 46.44 -¤ 2.06 -0.02112
WFM 11/8/16 ¤ 92.46 ¤ 94.68 ¤ 90.17 ¤ 90.31 8374600 ¤ 43.72 -¤ 5.62 -0.05858
WFM 11/9/16 ¤ 90.02 ¤ 91.90 ¤ 88.90 ¤ 91.57 4578800 ¤ 44.33 ¤ 1.25 0.01395
WFM 11/12/16 ¤ 91.69 ¤ 92.34 ¤ 90.77 ¤ 91.01 2147200 ¤ 44.06 -¤ 0.55 -0.00611
WFM 11/13/16 ¤ 90.50 ¤ 91.78 ¤ 90.35 ¤ 90.41 2227200 ¤ 43.77 -¤ 0.60 -0.00659
WFM 11/14/16 ¤ 90.85 ¤ 90.85 ¤ 87.70 ¤ 88.09 3685000 ¤ 42.65 -¤ 2.31 -0.02566
WFM 11/15/16 ¤ 88.02 ¤ 88.84 ¤ 87.77 ¤ 88.62 3374600 ¤ 42.90 ¤ 0.53 0.00601
WFM 11/16/16 ¤ 88.32 ¤ 90.74 ¤ 88.20 ¤ 90.54 3410800 ¤ 43.83 ¤ 1.92 0.02166
WFM 11/19/16 ¤ 91.15 ¤ 91.96 ¤ 90.20 ¤ 91.41 4193400 ¤ 44.25 ¤ 0.86 0.0096
WFM 11/20/16 ¤ 91.74 ¤ 93.46 ¤ 90.91 ¤ 93.42 4664400 ¤ 45.23 ¤ 2.01 0.02198
WFM 11/21/16 ¤ 93.25 ¤ 94.10 ¤ 91.63 ¤ 92.07 5075400 ¤ 44.57 -¤ 1.35 -0.01445
WFM 11/23/16 ¤ 92.81 ¤ 95.19 ¤ 92.58 ¤ 95.06 2289200 ¤ 46.02 ¤ 2.99 0.03247
WFM 11/26/16 ¤ 95.00 ¤ 95.00 ¤ 91.54 ¤ 92.15 4791600 ¤ 44.61 -¤ 2.91 -0.03061
WFM 11/27/16 ¤ 92.07 ¤ 92.17 ¤ 91.01 ¤ 91.37 2861600 ¤ 44.23 -¤ 0.78 -0.00846
WFM 11/28/16 ¤ 89.73 ¤ 92.48 ¤ 89.42 ¤ 92.44 4179600 ¤ 44.75 ¤ 1.06 0.01171
WFM 11/29/16 ¤ 93.10 ¤ 93.83 ¤ 92.76 ¤ 93.08 3066000 ¤ 45.06 ¤ 0.64 0.00692
WFM 11/30/16 ¤ 94.48 ¤ 94.48 ¤ 92.73 ¤ 93.36 4049200 ¤ 45.20 ¤ 0.28 0.003
WFM 12/3/16 ¤ 93.90 ¤ 93.99 ¤ 92.05 ¤ 92.41 5106600 ¤ 44.74 -¤ 0.95 -0.01017
WFM 12/4/16 ¤ 91.53 ¤ 92.23 ¤ 91.02 ¤ 92.07 5681000 ¤ 44.57 -¤ 0.34 -0.00367
WFM 12/5/16 ¤ 92.28 ¤ 93.28 ¤ 91.97 ¤ 92.86 2643800 ¤ 44.96 ¤ 0.79 0.00858
WFM 12/6/16 ¤ 90.91 ¤ 92.40 ¤ 90.91 ¤ 91.17 2704800 ¤ 45.11 -¤ 1.69 -0.01819
WFM 12/7/16 ¤ 91.69 ¤ 91.71 ¤ 90.42 ¤ 90.59 1985000 ¤ 44.82 -¤ 0.57 -0.00636
WFM 12/10/16 ¤ 90.76 ¤ 91.54 ¤ 90.30 ¤ 90.66 2470200 ¤ 44.86 ¤ 0.06 7.7E-4
WFM 12/11/16 ¤ 91.20 ¤ 92.71 ¤ 91.02 ¤ 91.77 2241600 ¤ 45.41 ¤ 1.11 0.01224
WFM 12/12/16 ¤ 92.00 ¤ 92.24 ¤ 90.43 ¤ 90.61 1868800 ¤ 44.83 -¤ 1.16 -0.01264
WFM 12/13/16 ¤ 90.72 ¤ 91.18 ¤ 89.14 ¤ 89.22 2225600 ¤ 44.14 -¤ 1.39 -0.01534
WFM 12/14/16 ¤ 89.16 ¤ 89.93 ¤ 88.18 ¤ 88.54 2300200 ¤ 43.81 -¤ 0.67 -0.00762
WFM 12/17/16 ¤ 88.68 ¤ 89.97 ¤ 88.51 ¤ 89.84 2580600 ¤ 44.45 ¤ 1.30 0.01468
WFM 12/18/16 ¤ 90.00 ¤ 91.77 ¤ 89.50 ¤ 91.71 3598400 ¤ 45.38 ¤ 1.86 0.02081
WFM 12/19/16 ¤ 91.72 ¤ 92.00 ¤ 91.20 ¤ 91.24 2336400 ¤ 45.14 -¤ 0.46 -0.00512
WFM 12/20/16 ¤ 91.64 ¤ 92.06 ¤ 91.30 ¤ 91.70 2572400 ¤ 45.37 ¤ 0.46 0.00504
WFM 12/21/16 ¤ 90.88 ¤ 91.61 ¤ 90.00 ¤ 91.18 4759400 ¤ 45.11 -¤ 0.51 -0.00567
WFM 12/24/16 ¤ 90.63 ¤ 91.36 ¤ 90.33 ¤ 91.00 866800 ¤ 45.02 -¤ 0.18 -0.00197
WFM 12/26/16 ¤ 90.81 ¤ 91.75 ¤ 90.13 ¤ 90.46 1571000 ¤ 44.76 -¤ 0.54 -0.00593
WFM 12/27/16 ¤ 90.47 ¤ 90.89 ¤ 89.13 ¤ 90.09 2288600 ¤ 44.57 -¤ 0.36 -0.00409
WFM 12/28/16 ¤ 89.37 ¤ 90.00 ¤ 89.15 ¤ 89.20 1630200 ¤ 44.13 -¤ 0.89 -0.00987
WFM 12/31/16 ¤ 88.92 ¤ 91.41 ¤ 88.70 ¤ 91.16 2294000 ¤ 45.10 ¤ 1.95 0.02197
WFM 1/2/17 ¤ 93.14 ¤ 93.25 ¤ 91.53 ¤ 91.97 3378800 ¤ 45.50 ¤ 0.81 0.00888
WFM 1/3/17 ¤ 92.11 ¤ 92.65 ¤ 91.31 ¤ 91.78 2386400 ¤ 45.41 -¤ 0.18 -0.00206
WFM 1/4/17 ¤ 91.97 ¤ 92.50 ¤ 90.82 ¤ 91.22 2748400 ¤ 45.13 -¤ 0.56 -0.0061
WFM 1/7/17 ¤ 91.06 ¤ 91.06 ¤ 87.85 ¤ 88.41 6012000 ¤ 43.74 -¤ 2.81 -0.0308
WFM 1/8/17 ¤ 88.61 ¤ 89.37 ¤ 86.85 ¤ 87.88 6212800 ¤ 43.48 -¤ 0.53 -0.00599
WFM 1/9/17 ¤ 88.03 ¤ 89.34 ¤ 88.01 ¤ 88.96 3586400 ¤ 44.02 ¤ 1.08 0.01228
WFM 1/10/17 ¤ 89.12 ¤ 89.54 ¤ 87.70 ¤ 88.44 3313000 ¤ 43.76 -¤ 0.51 -0.00584
WFM 1/11/17 ¤ 89.00 ¤ 89.00 ¤ 87.34 ¤ 88.66 2923200 ¤ 43.87 ¤ 0.21 0.00248
WFM 1/14/17 ¤ 89.01 ¤ 89.59 ¤ 88.19 ¤ 89.16 2752200 ¤ 44.11 ¤ 0.50 0.00563
WFM 1/15/17 ¤ 88.72 ¤ 89.36 ¤ 87.98 ¤ 89.30 3121400 ¤ 44.18 ¤ 0.14 0.00157
WFM 1/16/17 ¤ 88.89 ¤ 89.58 ¤ 88.66 ¤ 89.48 1893800 ¤ 44.37 ¤ 0.18 0.00201
WFM 1/17/17 ¤ 89.82 ¤ 90.73 ¤ 89.58 ¤ 90.24 2594000 ¤ 44.75 ¤ 0.75 0.00849
WFM 1/18/17 ¤ 90.10 ¤ 90.69 ¤ 89.86 ¤ 90.54 3882800 ¤ 44.90 ¤ 0.30 0.00332
WFM 1/22/17 ¤ 90.95 ¤ 92.50 ¤ 90.81 ¤ 92.42 3689800 ¤ 45.83 ¤ 1.88 0.02076
WFM 1/23/17 ¤ 92.36 ¤ 93.28 ¤ 91.73 ¤ 93.17 3304200 ¤ 46.20 ¤ 0.75 0.00811
WFM 1/24/17 ¤ 93.20 ¤ 94.88 ¤ 93.14 ¤ 93.55 3162000 ¤ 46.39 ¤ 0.37 0.00407
WFM 1/25/17 ¤ 94.01 ¤ 95.77 ¤ 94.00 ¤ 95.65 3880200 ¤ 47.43 ¤ 2.10 0.02244
WFM 1/28/17 ¤ 96.37 ¤ 96.73 ¤ 95.50 ¤ 96.33 3545000 ¤ 47.77 ¤ 0.67 0.0071
WFM 1/29/17 ¤ 95.85 ¤ 96.18 ¤ 95.31 ¤ 95.62 2574400 ¤ 47.42 -¤ 0.70 -0.00737
WFM 1/30/17 ¤ 95.53 ¤ 95.85 ¤ 94.85 ¤ 95.25 1923200 ¤ 47.23 -¤ 0.37 -0.00386
WFM 1/31/17 ¤ 95.16 ¤ 96.64 ¤ 94.65 ¤ 96.25 2201400 ¤ 47.73 ¤ 1.00 0.01049
WFM 2/1/17 ¤ 96.86 ¤ 96.86 ¤ 95.90 ¤ 96.22 2054000 ¤ 47.71 -¤ 0.03 -3.1E-4
WFM 2/4/17 ¤ 95.90 ¤ 96.30 ¤ 94.27 ¤ 94.28 2465000 ¤ 46.75 -¤ 1.94 -0.02016
WFM 2/5/17 ¤ 94.94 ¤ 95.26 ¤ 94.34 ¤ 94.50 2434600 ¤ 46.86 ¤ 0.21 0.00233
WFM 2/6/17 ¤ 93.49 ¤ 93.90 ¤ 93.01 ¤ 93.36 3793600 ¤ 46.30 -¤ 1.14 -0.01206
WFM 2/7/17 ¤ 93.60 ¤ 94.38 ¤ 92.47 ¤ 94.17 3502600 ¤ 46.70 ¤ 0.81 0.00867
WFM 2/8/17 ¤ 94.50 ¤ 95.28 ¤ 94.27 ¤ 94.59 2846200 ¤ 46.91 ¤ 0.42 0.00446
WFM 2/11/17 ¤ 94.73 ¤ 95.95 ¤ 94.63 ¤ 95.92 4015800 ¤ 47.57 ¤ 1.33 0.01406
WFM 2/12/17 ¤ 95.98 ¤ 96.78 ¤ 95.56 ¤ 96.11 2977000 ¤ 47.66 ¤ 0.18 0.00198
WFM 2/13/17 ¤ 96.70 ¤ 96.93 ¤ 95.51 ¤ 96.90 6201200 ¤ 48.05 ¤ 0.79 0.00821
WFM 2/14/17 ¤ 89.70 ¤ 89.88 ¤ 87.11 ¤ 87.50 28074000 ¤ 43.39 -¤ 9.40 -0.097
WFM 2/15/17 ¤ 88.02 ¤ 88.25 ¤ 87.30 ¤ 88.12 7674800 ¤ 43.70 ¤ 0.62 0.00708
WFM 2/19/17 ¤ 88.82 ¤ 88.83 ¤ 86.93 ¤ 87.36 5806400 ¤ 43.32 -¤ 0.76 -0.00862
WFM 2/20/17 ¤ 87.39 ¤ 87.62 ¤ 85.10 ¤ 85.29 6096600 ¤ 42.29 -¤ 2.06 -0.02369
WFM 2/21/17 ¤ 85.00 ¤ 86.38 ¤ 84.60 ¤ 84.93 8554400 ¤ 42.12 -¤ 0.35 -0.00422
WFM 2/22/17 ¤ 85.20 ¤ 85.88 ¤ 84.64 ¤ 85.83 3644000 ¤ 42.56 ¤ 0.89 0.01059
WFM 2/25/17 ¤ 86.25 ¤ 87.07 ¤ 84.42 ¤ 84.50 4689600 ¤ 41.90 -¤ 1.33 -0.01549
WFM 2/26/17 ¤ 84.65 ¤ 84.69 ¤ 83.07 ¤ 83.96 6256600 ¤ 41.63 -¤ 0.54 -0.00639
WFM 2/27/17 ¤ 84.00 ¤ 85.70 ¤ 83.70 ¤ 85.30 5003000 ¤ 42.30 ¤ 1.34 0.01595
WFM 2/28/17 ¤ 85.50 ¤ 86.47 ¤ 85.31 ¤ 85.62 5277400 ¤ 42.46 ¤ 0.32 0.00375
WFM 3/1/17 ¤ 85.38 ¤ 85.89 ¤ 84.93 ¤ 85.79 4174600 ¤ 42.54 ¤ 0.17 0.00198
WFM 3/4/17 ¤ 85.79 ¤ 86.26 ¤ 85.30 ¤ 86.05 3978400 ¤ 42.67 ¤ 0.25 0.00303
WFM 3/5/17 ¤ 86.30 ¤ 86.84 ¤ 85.34 ¤ 85.71 3637800 ¤ 42.50 -¤ 0.34 -0.00395
WFM 3/6/17 ¤ 85.00 ¤ 86.11 ¤ 84.80 ¤ 85.49 5385200 ¤ 42.39 -¤ 0.21 -0.00256
WFM 3/7/17 ¤ 85.58 ¤ 86.50 ¤ 85.37 ¤ 86.03 4099400 ¤ 42.66 ¤ 0.54 0.00631
WFM 3/8/17 ¤ 86.68 ¤ 86.79 ¤ 84.72 ¤ 85.00 3878400 ¤ 42.15 -¤ 1.03 -0.01197
WFM 3/11/17 ¤ 85.01 ¤ 86.50 ¤ 84.76 ¤ 86.00 3720600 ¤ 42.65 ¤ 1.00 0.01176
WFM 3/12/17 ¤ 86.39 ¤ 86.39 ¤ 85.25 ¤ 85.79 2681200 ¤ 42.54 -¤ 0.20 -0.00244
WFM 3/13/17 ¤ 86.14 ¤ 88.09 ¤ 85.88 ¤ 88.01 4978000 ¤ 43.64 ¤ 2.22 0.02587
WFM 3/14/17 ¤ 88.12 ¤ 88.77 ¤ 87.83 ¤ 88.58 3358200 ¤ 43.93 ¤ 0.56 0.00647
WFM 3/15/17 ¤ 88.15 ¤ 88.54 ¤ 86.44 ¤ 87.06 4951200 ¤ 43.17 -¤ 1.52 -0.01715
WFM 3/18/17 ¤ 85.88 ¤ 86.79 ¤ 85.29 ¤ 86.43 2725800 ¤ 42.86 -¤ 0.62 -0.00723
WFM 3/19/17 ¤ 86.47 ¤ 86.72 ¤ 84.84 ¤ 85.56 3364800 ¤ 42.43 -¤ 0.87 -0.01006
WFM 3/20/17 ¤ 85.84 ¤ 86.93 ¤ 85.78 ¤ 86.29 3983200 ¤ 42.79 ¤ 0.73 0.00853
WFM 3/21/17 ¤ 85.91 ¤ 86.54 ¤ 85.01 ¤ 86.26 3728600 ¤ 42.78 -¤ 0.03 -3.4E-4
WFM 3/22/17 ¤ 86.39 ¤ 87.79 ¤ 86.39 ¤ 87.78 3273800 ¤ 43.53 ¤ 1.52 0.01762
WFM 3/25/17 ¤ 86.77 ¤ 87.60 ¤ 85.37 ¤ 86.35 4887800 ¤ 42.82 -¤ 1.43 -0.01629
WFM 3/26/17 ¤ 86.50 ¤ 86.99 ¤ 86.39 ¤ 86.87 2751000 ¤ 43.08 ¤ 0.52 0.00602
WFM 3/27/17 ¤ 86.51 ¤ 87.47 ¤ 85.95 ¤ 87.26 2360800 ¤ 43.27 ¤ 0.39 0.00448
WFM 3/28/17 ¤ 87.34 ¤ 87.48 ¤ 86.71 ¤ 86.75 3007400 ¤ 43.02 -¤ 0.51 -0.00584
WFM 4/1/17 ¤ 86.76 ¤ 87.27 ¤ 85.01 ¤ 85.34 3201200 ¤ 42.32 -¤ 1.41 -0.01625
WFM 4/2/17 ¤ 85.54 ¤ 86.09 ¤ 84.33 ¤ 84.52 4332600 ¤ 41.91 -¤ 0.82 -0.0096
WFM 4/3/17 ¤ 84.83 ¤ 84.88 ¤ 83.00 ¤ 83.23 6405200 ¤ 41.27 -¤ 1.28 -0.01526
WFM 4/4/17 ¤ 83.13 ¤ 84.13 ¤ 82.50 ¤ 83.11 4708600 ¤ 41.21 -¤ 0.12 -0.00144
WFM 4/5/17 ¤ 82.20 ¤ 83.10 ¤ 81.86 ¤ 83.02 4730600 ¤ 41.17 -¤ 0.09 -0.00108
WFM 4/8/17 ¤ 82.59 ¤ 83.74 ¤ 81.39 ¤ 83.74 6815600 ¤ 41.53 ¤ 0.71 0.00867
WFM 4/9/17 ¤ 83.85 ¤ 84.35 ¤ 83.03 ¤ 83.68 3742200 ¤ 41.50 -¤ 0.05 -7.1E-4
WFM 4/10/17 ¤ 83.67 ¤ 86.41 ¤ 83.67 ¤ 86.37 6277800 ¤ 42.93 ¤ 2.69 0.03214
WFM 4/11/17 ¤ 86.69 ¤ 87.85 ¤ 86.50 ¤ 87.42 6291600 ¤ 43.45 ¤ 1.05 0.01215
WFM 4/12/17 ¤ 87.53 ¤ 88.01 ¤ 86.89 ¤ 88.01 3641400 ¤ 43.75 ¤ 0.59 0.00674
WFM 4/15/17 ¤ 87.50 ¤ 88.20 ¤ 86.43 ¤ 86.57 4827200 ¤ 43.03 -¤ 1.44 -0.01636
WFM 4/16/17 ¤ 86.85 ¤ 87.98 ¤ 86.33 ¤ 87.02 3970600 ¤ 43.26 ¤ 0.45 0.00519
WFM 4/17/17 ¤ 86.41 ¤ 86.47 ¤ 84.45 ¤ 85.84 3372800 ¤ 42.67 -¤ 1.17 -0.01356
WFM 4/18/17 ¤ 86.18 ¤ 86.29 ¤ 84.55 ¤ 85.01 1892800 ¤ 42.26 -¤ 0.82 -0.00966
WFM 4/19/17 ¤ 84.70 ¤ 86.23 ¤ 84.70 ¤ 86.07 2925800 ¤ 42.78 ¤ 1.05 0.01246
WFM 4/22/17 ¤ 86.00 ¤ 87.53 ¤ 85.71 ¤ 87.10 3296200 ¤ 43.30 ¤ 1.03 0.01196
WFM 4/23/17 ¤ 87.17 ¤ 88.98 ¤ 86.91 ¤ 88.78 4478800 ¤ 44.13 ¤ 1.68 0.01928
WFM 4/24/17 ¤ 89.00 ¤ 89.77 ¤ 88.86 ¤ 89.19 3656200 ¤ 44.33 ¤ 0.40 0.00461
WFM 4/25/17 ¤ 89.39 ¤ 89.50 ¤ 87.82 ¤ 88.25 3969600 ¤ 43.87 -¤ 0.93 -0.01053
WFM 4/26/17 ¤ 88.32 ¤ 88.79 ¤ 88.00 ¤ 88.61 3370400 ¤ 44.05 ¤ 0.35 0.00407
WFM 4/29/17 ¤ 88.66 ¤ 88.94 ¤ 87.91 ¤ 88.13 3429800 ¤ 43.81 -¤ 0.48 -0.00541
WFM 4/30/17 ¤ 88.40 ¤ 88.50 ¤ 87.49 ¤ 88.32 4388200 ¤ 43.90 ¤ 0.18 0.00215
WFM 5/1/17 ¤ 88.35 ¤ 89.74 ¤ 88.34 ¤ 89.02 3645400 ¤ 44.25 ¤ 0.70 0.00792
WFM 5/2/17 ¤ 88.86 ¤ 91.08 ¤ 88.10 ¤ 90.27 5351000 ¤ 44.87 ¤ 1.25 0.01404
WFM 5/3/17 ¤ 91.27 ¤ 91.57 ¤ 90.81 ¤ 91.46 4954600 ¤ 45.46 ¤ 1.19 0.01318
WFM 5/6/17 ¤ 91.41 ¤ 91.95 ¤ 91.23 ¤ 91.80 3940200 ¤ 45.63 ¤ 0.34 0.00371
WFM 5/7/17 ¤ 91.98 ¤ 92.92 ¤ 90.85 ¤ 92.80 10106600 ¤ 46.13 ¤ 1.00 0.01089
WFM 5/8/17 ¤ 100.70 ¤ 103.72 ¤ 99.75 ¤ 102.19 17292400 ¤ 50.80 ¤ 9.39 0.10118
WFM 5/9/17 ¤ 101.75 ¤ 102.11 ¤ 100.53 ¤ 100.87 5204400 ¤ 50.14 -¤ 1.31 -0.01291
WFM 5/10/17 ¤ 101.20 ¤ 101.72 ¤ 100.31 ¤ 100.89 3449400 ¤ 50.15 ¤ 0.01 1.9E-4
WFM 5/13/17 ¤ 100.13 ¤ 102.27 ¤ 100.10 ¤ 101.36 3828400 ¤ 50.38 ¤ 0.46 0.00465
WFM 5/14/17 ¤ 102.04 ¤ 102.85 ¤ 101.00 ¤ 102.65 3478200 ¤ 51.02 ¤ 1.29 0.01272
WFM 5/15/17 ¤ 102.57 ¤ 103.70 ¤ 102.20 ¤ 103.33 2812800 ¤ 51.36 ¤ 0.67 0.00662
WFM 5/16/17 ¤ 103.00 ¤ 104.00 ¤ 101.67 ¤ 102.04 2780600 ¤ 50.72 -¤ 1.28 -0.01248
WFM 5/17/17 ¤ 102.68 ¤ 103.82 ¤ 102.19 ¤ 103.77 3418000 ¤ 51.58 ¤ 1.72 0.01695
WFM 5/20/17 ¤ 103.60 ¤ 104.35 ¤ 103.13 ¤ 103.74 2818800 ¤ 51.57 -¤ 0.03 -2.8E-4
WFM 5/21/17 ¤ 103.80 ¤ 105.40 ¤ 103.68 ¤ 105.07 3113000 ¤ 52.23 ¤ 1.33 0.01282
WFM 5/22/17 ¤ 105.09 ¤ 105.86 ¤ 102.88 ¤ 103.55 4683000 ¤ 51.47 -¤ 1.52 -0.01446
WFM 5/23/17 ¤ 102.72 ¤ 105.15 ¤ 102.30 ¤ 104.58 3765800 ¤ 51.98 ¤ 1.03 0.00994
WFM 5/24/17 ¤ 103.83 ¤ 105.10 ¤ 103.53 ¤ 104.80 2789800 ¤ 52.09 ¤ 0.21 0.0021
WFM 5/28/17 ¤ 105.66 ¤ 107.20 ¤ 104.98 ¤ 105.71 2530600 ¤ 52.55 ¤ 0.90 0.00868
WFM 5/29/17 ¤ 105.42 ¤ 106.27 ¤ 104.80 ¤ 105.41 4064800 ¤ 52.40 -¤ 0.29 -0.00283
WFM 5/30/17 ¤ 53.18 ¤ 53.51 ¤ 52.80 ¤ 53.17 2317500 ¤ 52.86 -¤ 52.24 -0.49558
WFM 5/31/17 ¤ 53.04 ¤ 53.11 ¤ 51.86 ¤ 51.86 3385800 ¤ 51.56 -¤ 1.31 -0.02463
WFM 6/3/17 ¤ 52.00 ¤ 52.49 ¤ 51.46 ¤ 52.38 3123500 ¤ 52.07 ¤ 0.52 0.01002
WFM 6/4/17 ¤ 52.25 ¤ 52.83 ¤ 51.05 ¤ 51.24 3898600 ¤ 50.94 -¤ 1.14 -0.02176
WFM 6/5/17 ¤ 51.32 ¤ 51.38 ¤ 50.17 ¤ 50.42 3667300 ¤ 50.13 -¤ 0.82 -0.016
WFM 6/6/17 ¤ 50.66 ¤ 50.89 ¤ 49.95 ¤ 50.88 3405200 ¤ 50.58 ¤ 0.46 0.00912
WFM 6/7/17 ¤ 51.17 ¤ 51.82 ¤ 51.08 ¤ 51.51 2209100 ¤ 51.21 ¤ 0.62 0.01238
WFM 6/10/17 ¤ 51.50 ¤ 52.26 ¤ 51.44 ¤ 52.05 2342400 ¤ 51.75 ¤ 0.53 0.01048
WFM 6/11/17 ¤ 51.50 ¤ 52.09 ¤ 50.92 ¤ 51.25 1759000 ¤ 50.95 -¤ 0.79 -0.01536
WFM 6/12/17 ¤ 51.49 ¤ 51.82 ¤ 50.62 ¤ 50.72 1437600 ¤ 50.42 -¤ 0.53 -0.01034
WFM 6/13/17 ¤ 50.62 ¤ 51.52 ¤ 50.56 ¤ 51.35 1496200 ¤ 51.05 ¤ 0.63 0.01242
WFM 6/14/17 ¤ 51.32 ¤ 51.91 ¤ 50.87 ¤ 51.38 1632400 ¤ 51.08 ¤ 0.03 5.8E-4
WFM 6/17/17 ¤ 51.90 ¤ 52.78 ¤ 51.71 ¤ 52.31 2840900 ¤ 52.00 ¤ 0.93 0.0181
WFM 6/18/17 ¤ 52.25 ¤ 52.86 ¤ 52.25 ¤ 52.73 2073300 ¤ 52.42 ¤ 0.41 0.00802
WFM 6/19/17 ¤ 52.80 ¤ 52.89 ¤ 51.92 ¤ 51.93 1902700 ¤ 51.63 -¤ 0.79 -0.01517
WFM 6/20/17 ¤ 51.55 ¤ 51.82 ¤ 50.56 ¤ 50.71 2757100 ¤ 50.41 -¤ 1.22 -0.02349
WFM 6/21/17 ¤ 50.90 ¤ 51.57 ¤ 50.32 ¤ 51.14 3939000 ¤ 50.84 ¤ 0.43 0.00847
WFM 6/24/17 ¤ 50.83 ¤ 51.58 ¤ 50.33 ¤ 50.83 2369100 ¤ 50.53 -¤ 0.31 -0.00606
WFM 6/25/17 ¤ 51.30 ¤ 52.13 ¤ 50.93 ¤ 51.92 1923700 ¤ 51.62 ¤ 1.09 0.02144
WFM 6/26/17 ¤ 52.44 ¤ 53.00 ¤ 52.30 ¤ 52.86 2295500 ¤ 52.55 ¤ 0.93 0.0181
WFM 6/27/17 ¤ 53.04 ¤ 53.21 ¤ 52.20 ¤ 52.37 2136600 ¤ 52.06 -¤ 0.49 -0.00926
WFM 6/28/17 ¤ 51.57 ¤ 51.97 ¤ 51.19 ¤ 51.48 4096200 ¤ 51.18 -¤ 0.89 -0.01699
WFM 7/1/17 ¤ 51.95 ¤ 52.35 ¤ 51.34 ¤ 52.06 2252700 ¤ 51.76 ¤ 0.58 0.01126
WFM 7/2/17 ¤ 52.09 ¤ 53.02 ¤ 51.90 ¤ 52.68 2246600 ¤ 52.47 ¤ 0.61 0.0119
WFM 7/3/17 ¤ 52.17 ¤ 53.10 ¤ 52.11 ¤ 53.03 1140500 ¤ 52.82 ¤ 0.35 0.00664
WFM 7/5/17 ¤ 53.54 ¤ 53.63 ¤ 52.44 ¤ 53.23 1461700 ¤ 53.02 ¤ 0.19 0.00377
WFM 7/8/17 ¤ 53.39 ¤ 54.06 ¤ 52.95 ¤ 53.85 2642700 ¤ 53.64 ¤ 0.62 0.01164
WFM 7/9/17 ¤ 54.14 ¤ 54.85 ¤ 54.05 ¤ 54.71 2745300 ¤ 54.49 ¤ 0.85 0.01597
WFM 7/10/17 ¤ 54.53 ¤ 54.82 ¤ 54.10 ¤ 54.66 1901400 ¤ 54.44 -¤ 0.05 -9.1E-4
WFM 7/11/17 ¤ 55.26 ¤ 55.89 ¤ 55.26 ¤ 55.77 3435100 ¤ 55.55 ¤ 1.11 0.0203
WFM 7/12/17 ¤ 55.78 ¤ 56.26 ¤ 55.62 ¤ 56.23 2530900 ¤ 56.01 ¤ 0.45 0.00824
WFM 7/15/17 ¤ 56.30 ¤ 56.72 ¤ 55.80 ¤ 56.67 2009600 ¤ 56.45 ¤ 0.44 0.00782
WFM 7/16/17 ¤ 56.66 ¤ 56.70 ¤ 55.94 ¤ 56.38 1985600 ¤ 56.16 -¤ 0.28 -0.00511
WFM 7/17/17 ¤ 56.50 ¤ 56.83 ¤ 56.16 ¤ 56.24 1590100 ¤ 56.02 -¤ 0.14 -0.00248
WFM 7/18/17 ¤ 56.22 ¤ 56.74 ¤ 56.09 ¤ 56.22 2267300 ¤ 56.00 -¤ 0.02 -3.5E-4
WFM 7/19/17 ¤ 56.51 ¤ 56.59 ¤ 55.64 ¤ 55.93 3174300 ¤ 55.71 -¤ 0.28 -0.00515
WFM 7/22/17 ¤ 56.38 ¤ 56.48 ¤ 55.69 ¤ 55.97 2815100 ¤ 55.75 ¤ 0.03 7.1E-4
WFM 7/23/17 ¤ 55.96 ¤ 56.11 ¤ 55.04 ¤ 55.07 2099200 ¤ 54.85 -¤ 0.89 -0.01608
WFM 7/24/17 ¤ 55.11 ¤ 55.50 ¤ 54.48 ¤ 54.49 2373400 ¤ 54.28 -¤ 0.57 -0.01053
WFM 7/25/17 ¤ 54.59 ¤ 55.20 ¤ 54.25 ¤ 55.12 2468500 ¤ 54.90 ¤ 0.62 0.01156
WFM 7/26/17 ¤ 54.51 ¤ 55.99 ¤ 54.47 ¤ 55.97 2516200 ¤ 55.75 ¤ 0.85 0.01542
WFM 7/29/17 ¤ 55.25 ¤ 56.09 ¤ 55.24 ¤ 55.51 3417700 ¤ 55.29 -¤ 0.46 -0.00821
WFM 7/30/17 ¤ 55.96 ¤ 56.15 ¤ 55.44 ¤ 55.62 3146100 ¤ 55.40 ¤ 0.10 0.00198
WFM 7/31/17 ¤ 56.08 ¤ 56.08 ¤ 54.91 ¤ 55.58 4805300 ¤ 55.36 -¤ 0.03 -7.1E-4
WFM 8/1/17 ¤ 54.50 ¤ 56.60 ¤ 54.31 ¤ 55.14 7620100 ¤ 54.92 -¤ 0.43 -0.00791
WFM 8/2/17 ¤ 54.89 ¤ 55.07 ¤ 54.48 ¤ 54.85 3035500 ¤ 54.63 -¤ 0.28 -0.00525
WFM 8/5/17 ¤ 55.04 ¤ 56.08 ¤ 54.83 ¤ 55.73 2482700 ¤ 55.51 ¤ 0.87 0.01604
WFM 8/6/17 ¤ 55.46 ¤ 56.13 ¤ 55.30 ¤ 56.07 2168500 ¤ 55.85 ¤ 0.34 0.0061
WFM 8/7/17 ¤ 55.69 ¤ 55.84 ¤ 55.36 ¤ 55.40 2364700 ¤ 55.18 -¤ 0.67 -0.01194
WFM 8/8/17 ¤ 55.75 ¤ 56.18 ¤ 55.33 ¤ 55.90 1514900 ¤ 55.68 ¤ 0.50 0.00902
WFM 8/9/17 ¤ 55.75 ¤ 55.90 ¤ 54.97 ¤ 55.42 1932300 ¤ 55.20 -¤ 0.47 -0.00858
WFM 8/12/17 ¤ 55.00 ¤ 55.62 ¤ 54.91 ¤ 55.40 1766400 ¤ 55.18 -¤ 0.02 -3.6E-4
WFM 8/13/17 ¤ 55.71 ¤ 55.75 ¤ 55.05 ¤ 55.53 1130100 ¤ 55.31 ¤ 0.13 0.00234
WFM 8/14/17 ¤ 55.24 ¤ 55.41 ¤ 54.41 ¤ 54.61 1864000 ¤ 54.40 -¤ 0.92 -0.01656
WFM 8/15/17 ¤ 54.14 ¤ 54.32 ¤ 53.51 ¤ 53.82 2466700 ¤ 53.61 -¤ 0.78 -0.01446
WFM 8/16/17 ¤ 53.72 ¤ 54.31 ¤ 52.95 ¤ 52.96 2690100 ¤ 52.75 -¤ 0.85 -0.01597
WFM 8/19/17 ¤ 52.98 ¤ 53.30 ¤ 52.53 ¤ 52.55 2243100 ¤ 52.34 -¤ 0.41 -0.00774
WFM 8/20/17 ¤ 52.85 ¤ 52.96 ¤ 52.22 ¤ 52.44 2339700 ¤ 52.23 -¤ 0.10 -0.00209
WFM 8/21/17 ¤ 52.58 ¤ 52.94 ¤ 52.11 ¤ 52.20 2178300 ¤ 51.99 -¤ 0.23 -0.00457
WFM 8/22/17 ¤ 52.24 ¤ 53.25 ¤ 52.24 ¤ 52.86 1628800 ¤ 52.65 ¤ 0.65 0.01264
WFM 8/23/17 ¤ 52.74 ¤ 52.98 ¤ 52.28 ¤ 52.88 1705300 ¤ 52.67 ¤ 0.02 3.7E-4
WFM 8/26/17 ¤ 52.97 ¤ 53.13 ¤ 52.37 ¤ 52.39 1369400 ¤ 52.18 -¤ 0.49 -0.00926
WFM 8/27/17 ¤ 52.00 ¤ 52.22 ¤ 51.61 ¤ 51.86 1683900 ¤ 51.66 -¤ 0.53 -0.01011
WFM 8/28/17 ¤ 51.72 ¤ 51.80 ¤ 51.30 ¤ 51.48 1698700 ¤ 51.28 -¤ 0.38 -0.00732
WFM 8/29/17 ¤ 51.23 ¤ 52.67 ¤ 51.00 ¤ 52.47 2340200 ¤ 52.26 ¤ 0.99 0.01923
WFM 8/30/17 ¤ 52.53 ¤ 53.04 ¤ 52.36 ¤ 52.75 2520100 ¤ 52.54 ¤ 0.28 0.00533
WFM 9/3/17 ¤ 53.20 ¤ 53.80 ¤ 53.20 ¤ 53.31 2884100 ¤ 53.10 ¤ 0.56 0.01061
WFM 9/4/17 ¤ 53.34 ¤ 54.00 ¤ 53.17 ¤ 53.81 2394000 ¤ 53.60 ¤ 0.50 0.00937
WFM 9/5/17 ¤ 53.66 ¤ 54.33 ¤ 53.62 ¤ 54.19 1608900 ¤ 53.98 ¤ 0.37 0.00706
WFM 9/6/17 ¤ 54.54 ¤ 54.79 ¤ 53.45 ¤ 54.52 2531000 ¤ 54.31 ¤ 0.33 0.00608
WFM 9/9/17 ¤ 54.74 ¤ 55.08 ¤ 54.52 ¤ 54.91 2142900 ¤ 54.69 ¤ 0.38 0.00715
WFM 9/10/17 ¤ 55.10 ¤ 55.49 ¤ 54.93 ¤ 55.48 1744700 ¤ 55.26 ¤ 0.57 0.01038
WFM 9/11/17 ¤ 55.49 ¤ 56.11 ¤ 55.01 ¤ 56.09 1985500 ¤ 55.87 ¤ 0.61 0.01099
WFM 9/12/17 ¤ 56.06 ¤ 57.11 ¤ 56.03 ¤ 56.36 2122200 ¤ 56.14 ¤ 0.26 0.00481
WFM 9/13/17 ¤ 56.75 ¤ 57.42 ¤ 56.69 ¤ 57.11 2732600 ¤ 56.89 ¤ 0.75 0.0133
WFM 9/16/17 ¤ 57.75 ¤ 57.98 ¤ 57.49 ¤ 57.71 2582700 ¤ 57.48 ¤ 0.60 0.0105
WFM 9/17/17 ¤ 57.75 ¤ 58.48 ¤ 57.73 ¤ 58.14 1984400 ¤ 57.91 ¤ 0.43 0.00745
WFM 9/18/17 ¤ 58.07 ¤ 59.35 ¤ 57.84 ¤ 59.32 1968300 ¤ 59.09 ¤ 1.18 0.02029
WFM 9/19/17 ¤ 59.32 ¤ 59.34 ¤ 58.10 ¤ 58.54 2457700 ¤ 58.31 -¤ 0.78 -0.01314
WFM 9/20/17 ¤ 58.67 ¤ 58.76 ¤ 57.75 ¤ 57.85 8249400 ¤ 57.62 -¤ 0.68 -0.01178
WFM 9/23/17 ¤ 57.83 ¤ 58.73 ¤ 57.73 ¤ 58.24 2210200 ¤ 58.01 ¤ 0.39 0.00674
WFM 9/24/17 ¤ 58.30 ¤ 58.92 ¤ 58.00 ¤ 58.55 1626300 ¤ 58.32 ¤ 0.30 0.00532
WFM 9/25/17 ¤ 58.69 ¤ 58.90 ¤ 57.91 ¤ 58.33 1984800 ¤ 58.20 -¤ 0.21 -0.00375
WFM 9/26/17 ¤ 58.61 ¤ 58.85 ¤ 58.21 ¤ 58.51 1204000 ¤ 58.38 ¤ 0.18 0.00308
WFM 9/27/17 ¤ 58.23 ¤ 58.44 ¤ 57.81 ¤ 58.33 1787500 ¤ 58.20 -¤ 0.18 -0.00307
WFM 9/30/17 ¤ 57.95 ¤ 58.58 ¤ 57.55 ¤ 58.50 2238400 ¤ 58.37 ¤ 0.17 0.00291
WFM 10/1/17 ¤ 58.47 ¤ 59.26 ¤ 58.45 ¤ 59.12 1970700 ¤ 58.99 ¤ 0.61 0.01059
WFM 10/2/17 ¤ 59.01 ¤ 59.99 ¤ 58.56 ¤ 59.59 2257300 ¤ 59.46 ¤ 0.47 0.00794
WFM 10/3/17 ¤ 59.29 ¤ 59.55 ¤ 58.76 ¤ 58.89 2023800 ¤ 58.76 -¤ 0.70 -0.01174
WFM 10/4/17 ¤ 58.95 ¤ 59.69 ¤ 58.75 ¤ 59.55 1250400 ¤ 59.42 ¤ 0.65 0.0112
WFM 10/7/17 ¤ 59.02 ¤ 59.39 ¤ 58.80 ¤ 59.15 1389600 ¤ 59.02 -¤ 0.39 -0.00671
WFM 10/8/17 ¤ 59.43 ¤ 60.60 ¤ 58.80 ¤ 59.09 3557700 ¤ 58.96 -¤ 0.05 -0.00101
WFM 10/9/17 ¤ 59.21 ¤ 59.28 ¤ 57.71 ¤ 58.42 2995000 ¤ 58.29 -¤ 0.67 -0.01133
WFM 10/10/17 ¤ 58.81 ¤ 60.30 ¤ 58.69 ¤ 59.81 1927700 ¤ 59.68 ¤ 1.39 0.02379
WFM 10/11/17 ¤ 59.83 ¤ 61.25 ¤ 59.71 ¤ 61.18 2080600 ¤ 61.04 ¤ 1.37 0.0229
WFM 10/14/17 ¤ 60.94 ¤ 62.00 ¤ 60.75 ¤ 61.89 2407600 ¤ 61.75 ¤ 0.71 0.0116
WFM 10/15/17 ¤ 62.00 ¤ 62.00 ¤ 61.40 ¤ 61.51 2124300 ¤ 61.37 -¤ 0.38 -0.00613
WFM 10/16/17 ¤ 62.10 ¤ 63.21 ¤ 62.02 ¤ 62.66 3018700 ¤ 62.52 ¤ 1.15 0.01869
WFM 10/17/17 ¤ 62.69 ¤ 63.49 ¤ 62.27 ¤ 63.40 2156700 ¤ 63.26 ¤ 0.74 0.0118
WFM 10/18/17 ¤ 63.77 ¤ 64.10 ¤ 63.41 ¤ 63.85 1938300 ¤ 63.71 ¤ 0.45 0.00709
WFM 10/21/17 ¤ 63.96 ¤ 64.20 ¤ 63.43 ¤ 63.86 1479800 ¤ 63.72 ¤ 0.00 1.5E-4
WFM 10/22/17 ¤ 64.27 ¤ 64.85 ¤ 63.73 ¤ 64.03 2129900 ¤ 63.89 ¤ 0.17 0.00266
WFM 10/23/17 ¤ 63.91 ¤ 64.36 ¤ 63.79 ¤ 64.14 2098100 ¤ 64.00 ¤ 0.10 0.00171
WFM 10/24/17 ¤ 64.50 ¤ 64.83 ¤ 64.28 ¤ 64.59 1637400 ¤ 64.45 ¤ 0.45 0.00701
WFM 10/25/17 ¤ 64.92 ¤ 65.31 ¤ 64.75 ¤ 65.24 1764100 ¤ 65.09 ¤ 0.64 0.01006
WFM 10/28/17 ¤ 64.90 ¤ 65.59 ¤ 64.58 ¤ 64.83 2136200 ¤ 64.69 -¤ 0.40 -0.00628
WFM 10/29/17 ¤ 64.95 ¤ 65.28 ¤ 64.50 ¤ 64.85 1499700 ¤ 64.71 ¤ 0.01 3.0E-4
WFM 10/30/17 ¤ 64.86 ¤ 64.95 ¤ 63.58 ¤ 63.96 2157200 ¤ 63.82 -¤ 0.88 -0.01372
WFM 10/31/17 ¤ 63.58 ¤ 63.81 ¤ 62.68 ¤ 63.13 2914800 ¤ 62.99 -¤ 0.82 -0.01297
WFM 11/1/17 ¤ 63.11 ¤ 64.16 ¤ 62.78 ¤ 63.30 2803700 ¤ 63.16 ¤ 0.16 0.00269
WFM 11/4/17 ¤ 63.52 ¤ 63.89 ¤ 63.14 ¤ 63.48 1976100 ¤ 63.34 ¤ 0.18 0.00284
WFM 11/5/17 ¤ 63.55 ¤ 64.20 ¤ 62.90 ¤ 63.69 2392000 ¤ 63.55 ¤ 0.21 0.0033
WFM 11/6/17 ¤ 63.84 ¤ 64.72 ¤ 63.57 ¤ 64.47 4284400 ¤ 64.33 ¤ 0.78 0.01224
WFM 11/7/17 ¤ 58.00 ¤ 58.92 ¤ 57.00 ¤ 57.26 19286500 ¤ 57.13 -¤ 7.21 -0.11183
WFM 11/8/17 ¤ 57.26 ¤ 58.67 ¤ 57.15 ¤ 58.55 5502500 ¤ 58.42 ¤ 1.29 0.02252
WFM 11/11/17 ¤ 58.44 ¤ 58.99 ¤ 57.53 ¤ 57.80 3365900 ¤ 57.67 -¤ 0.75 -0.0128
WFM 11/12/17 ¤ 57.80 ¤ 59.43 ¤ 57.60 ¤ 59.00 5240000 ¤ 58.87 ¤ 1.20 0.02076
WFM 11/13/17 ¤ 58.82 ¤ 59.06 ¤ 58.28 ¤ 59.05 3337900 ¤ 58.92 ¤ 0.04 8.4E-4
WFM 11/14/17 ¤ 59.19 ¤ 59.46 ¤ 58.70 ¤ 59.27 2215200 ¤ 59.14 ¤ 0.22 0.00372
WFM 11/15/17 ¤ 59.36 ¤ 59.47 ¤ 58.78 ¤ 58.84 2119600 ¤ 58.71 -¤ 0.43 -0.00725
WFM 11/18/17 ¤ 58.87 ¤ 58.97 ¤ 56.88 ¤ 56.99 4251800 ¤ 56.86 -¤ 1.85 -0.03144
WFM 11/19/17 ¤ 56.84 ¤ 57.10 ¤ 55.62 ¤ 55.72 4225300 ¤ 55.60 -¤ 1.27 -0.02228
WFM 11/20/17 ¤ 56.00 ¤ 56.36 ¤ 55.70 ¤ 55.84 2791100 ¤ 55.72 ¤ 0.12 0.00215
WFM 11/21/17 ¤ 55.83 ¤ 56.71 ¤ 55.80 ¤ 56.48 2095200 ¤ 56.35 ¤ 0.63 0.01146
WFM 11/22/17 ¤ 56.15 ¤ 56.20 ¤ 55.38 ¤ 55.95 3315400 ¤ 55.83 -¤ 0.52 -0.00938
WFM 11/25/17 ¤ 55.95 ¤ 56.33 ¤ 55.80 ¤ 56.12 2117100 ¤ 55.99 ¤ 0.16 0.00303
WFM 11/26/17 ¤ 56.31 ¤ 56.58 ¤ 55.95 ¤ 56.47 2302700 ¤ 56.34 ¤ 0.35 0.00623
WFM 11/27/17 ¤ 56.60 ¤ 57.32 ¤ 56.37 ¤ 57.07 1945200 ¤ 56.94 ¤ 0.60 0.01062
WFM 11/29/17 ¤ 57.37 ¤ 57.41 ¤ 56.33 ¤ 56.60 1152600 ¤ 56.47 -¤ 0.46 -0.00823
WFM 12/2/17 ¤ 57.00 ¤ 57.07 ¤ 56.38 ¤ 56.73 1734100 ¤ 56.60 ¤ 0.12 0.00229
WFM 12/3/17 ¤ 56.44 ¤ 56.79 ¤ 56.04 ¤ 56.69 2686300 ¤ 56.56 -¤ 0.03 -7.0E-4
WFM 12/4/17 ¤ 56.31 ¤ 56.64 ¤ 55.49 ¤ 56.16 2602600 ¤ 56.03 -¤ 0.53 -0.00934
WFM 12/5/17 ¤ 55.89 ¤ 56.04 ¤ 55.50 ¤ 55.61 2632200 ¤ 55.49 -¤ 0.54 -0.00979
WFM 12/6/17 ¤ 56.23 ¤ 56.57 ¤ 54.87 ¤ 56.26 3350900 ¤ 56.13 ¤ 0.64 0.01168
WFM 12/9/17 ¤ 56.59 ¤ 56.64 ¤ 55.56 ¤ 55.69 1894800 ¤ 55.57 -¤ 0.57 -0.01013
WFM 12/10/17 ¤ 55.56 ¤ 56.27 ¤ 55.20 ¤ 55.71 2025100 ¤ 55.59 ¤ 0.02 3.5E-4
WFM 12/11/17 ¤ 55.71 ¤ 56.57 ¤ 55.71 ¤ 56.18 2371300 ¤ 56.05 ¤ 0.46 0.00843
WFM 12/12/17 ¤ 56.09 ¤ 56.30 ¤ 55.55 ¤ 55.90 2285100 ¤ 55.78 -¤ 0.28 -0.00498
WFM 12/13/17 ¤ 56.16 ¤ 56.48 ¤ 55.71 ¤ 56.01 1568900 ¤ 55.89 ¤ 0.10 0.00196
WFM 12/16/17 ¤ 56.37 ¤ 56.56 ¤ 55.64 ¤ 56.09 2570600 ¤ 55.96 ¤ 0.08 0.00142
WFM 12/17/17 ¤ 56.38 ¤ 57.60 ¤ 55.72 ¤ 57.31 4014200 ¤ 57.18 ¤ 1.22 0.02175
WFM 12/18/17 ¤ 57.25 ¤ 57.60 ¤ 56.15 ¤ 57.56 3413100 ¤ 57.43 ¤ 0.25 0.00436
WFM 12/19/17 ¤ 57.71 ¤ 58.83 ¤ 57.16 ¤ 58.75 4494700 ¤ 58.62 ¤ 1.19 0.02067
WFM 12/20/17 ¤ 58.99 ¤ 59.70 ¤ 58.65 ¤ 59.27 4490700 ¤ 59.14 ¤ 0.52 0.00885
WFM 12/23/17 ¤ 59.35 ¤ 59.50 ¤ 57.78 ¤ 57.95 3565900 ¤ 57.82 -¤ 1.32 -0.02227
WFM 12/24/17 ¤ 57.97 ¤ 58.22 ¤ 57.72 ¤ 57.99 825300 ¤ 57.86 ¤ 0.03 6.9E-4
WFM 12/26/17 ¤ 58.08 ¤ 58.39 ¤ 57.53 ¤ 57.68 1731900 ¤ 57.55 -¤ 0.31 -0.00534
WFM 12/27/17 ¤ 57.97 ¤ 57.98 ¤ 56.43 ¤ 56.68 4186700 ¤ 56.55 -¤ 1.00 -0.01733
WFM 12/30/17 ¤ 56.85 ¤ 57.97 ¤ 56.76 ¤ 57.66 2324600 ¤ 57.53 ¤ 0.97 0.01729
WFM 12/31/17 ¤ 57.80 ¤ 57.89 ¤ 57.39 ¤ 57.83 1908500 ¤ 57.70 ¤ 0.17 0.00294
WFM 1/2/18 ¤ 57.66 ¤ 57.76 ¤ 57.04 ¤ 57.07 2165000 ¤ 56.94 -¤ 0.75 -0.01314
WFM 1/3/18 ¤ 57.07 ¤ 57.25 ¤ 56.06 ¤ 56.29 2425700 ¤ 56.16 -¤ 0.78 -0.01366
WFM 1/6/18 ¤ 55.80 ¤ 55.89 ¤ 53.79 ¤ 54.30 8390700 ¤ 54.18 -¤ 1.99 -0.03535
WFM 1/7/18 ¤ 54.74 ¤ 55.69 ¤ 54.56 ¤ 55.07 4202800 ¤ 54.95 ¤ 0.77 0.01418
WFM 1/8/18 ¤ 55.18 ¤ 55.21 ¤ 53.57 ¤ 53.97 5297600 ¤ 53.85 -¤ 1.10 -0.01997
WFM 1/9/18 ¤ 54.30 ¤ 54.30 ¤ 52.62 ¤ 53.50 5559100 ¤ 53.38 -¤ 0.46 -0.0087
WFM 1/10/18 ¤ 52.75 ¤ 53.19 ¤ 52.25 ¤ 52.56 9163800 ¤ 52.44 -¤ 0.93 -0.01757
WFM 1/13/18 ¤ 52.60 ¤ 53.25 ¤ 52.15 ¤ 52.50 4132600 ¤ 52.38 -¤ 0.06 -0.00114
WFM 1/14/18 ¤ 52.68 ¤ 54.19 ¤ 52.61 ¤ 53.78 4674700 ¤ 53.66 ¤ 1.28 0.02438
WFM 1/15/18 ¤ 53.67 ¤ 53.96 ¤ 53.26 ¤ 53.30 2987100 ¤ 53.30 -¤ 0.48 -0.00892
WFM 1/16/18 ¤ 53.26 ¤ 53.50 ¤ 52.52 ¤ 52.72 3608800 ¤ 52.72 -¤ 0.57 -0.01088
WFM 1/17/18 ¤ 52.50 ¤ 52.60 ¤ 52.04 ¤ 52.31 4312000 ¤ 52.31 -¤ 0.40 -0.00777
WFM 1/21/18 ¤ 52.58 ¤ 52.95 ¤ 52.03 ¤ 52.25 3187100 ¤ 52.25 -¤ 0.06 -0.00114
WFM 1/22/18 ¤ 52.45 ¤ 52.72 ¤ 51.75 ¤ 51.85 4086400 ¤ 51.85 -¤ 0.39 -0.00765
WFM 1/23/18 ¤ 51.55 ¤ 51.81 ¤ 50.78 ¤ 51.50 4429400 ¤ 51.50 -¤ 0.35 -0.00675
WFM 1/24/18 ¤ 51.45 ¤ 52.18 ¤ 51.01 ¤ 51.61 5942300 ¤ 51.61 ¤ 0.10 0.00213
WFM 1/27/18 ¤ 51.71 ¤ 51.86 ¤ 50.62 ¤ 51.01 4252300 ¤ 51.01 -¤ 0.60 -0.01162
WFM 1/28/18 ¤ 51.20 ¤ 52.19 ¤ 51.03 ¤ 52.00 3686200 ¤ 52.00 ¤ 0.99 0.0194
WFM 1/29/18 ¤ 51.75 ¤ 52.35 ¤ 51.34 ¤ 51.61 3991300 ¤ 51.61 -¤ 0.39 -0.0075
WFM 1/30/18 ¤ 52.06 ¤ 52.80 ¤ 51.74 ¤ 52.43 2888300 ¤ 52.43 ¤ 0.82 0.01588
WFM 1/31/18 ¤ 51.71 ¤ 52.85 ¤ 51.66 ¤ 52.26 3445000 ¤ 52.26 -¤ 0.17 -0.00324
WFM 2/3/18 ¤ 53.56 ¤ 53.72 ¤ 51.78 ¤ 52.23 5611900 ¤ 52.23 -¤ 0.03 -5.7E-4
WFM 2/4/18 ¤ 53.02 ¤ 53.23 ¤ 52.00 ¤ 52.91 4600900 ¤ 52.91 ¤ 0.68 0.01301
WFM 2/5/18 ¤ 52.39 ¤ 53.23 ¤ 52.39 ¤ 52.96 4162200 ¤ 52.96 ¤ 0.05 9.4E-4
WFM 2/6/18 ¤ 53.23 ¤ 54.13 ¤ 52.93 ¤ 54.08 3957200 ¤ 54.08 ¤ 1.12 0.02114
WFM 2/7/18 ¤ 54.25 ¤ 54.36 ¤ 53.38 ¤ 54.18 4026300 ¤ 54.18 ¤ 0.10 0.00184
WFM 2/10/18 ¤ 54.52 ¤ 55.29 ¤ 54.03 ¤ 54.96 5774800 ¤ 54.96 ¤ 0.78 0.01439
WFM 2/11/18 ¤ 55.09 ¤ 55.91 ¤ 54.91 ¤ 55.88 4387800 ¤ 55.88 ¤ 0.92 0.01673
WFM 2/12/18 ¤ 56.15 ¤ 56.42 ¤ 55.22 ¤ 55.46 9463800 ¤ 55.46 -¤ 0.42 -0.00751
WFM 2/13/18 ¤ 51.71 ¤ 51.92 ¤ 50.32 ¤ 51.46 25871200 ¤ 51.46 -¤ 4.00 -0.07212
WFM 2/14/18 ¤ 51.67 ¤ 53.00 ¤ 51.58 ¤ 52.25 9007900 ¤ 52.25 ¤ 0.78 0.01535
WFM 2/18/18 ¤ 52.22 ¤ 52.40 ¤ 51.38 ¤ 51.70 5765000 ¤ 51.70 -¤ 0.54 -0.01052
WFM 2/19/18 ¤ 51.63 ¤ 52.39 ¤ 51.28 ¤ 52.31 3754100 ¤ 52.31 ¤ 0.60 0.01179
WFM 2/20/18 ¤ 52.11 ¤ 52.85 ¤ 52.01 ¤ 52.35 4181400 ¤ 52.35 ¤ 0.03 7.6E-4
WFM 2/21/18 ¤ 53.14 ¤ 53.19 ¤ 52.52 ¤ 52.76 3516200 ¤ 52.76 ¤ 0.40 0.00783
WFM 2/24/18 ¤ 52.77 ¤ 53.39 ¤ 52.64 ¤ 52.88 3978000 ¤ 52.88 ¤ 0.12 0.00227
WFM 2/25/18 ¤ 52.76 ¤ 53.94 ¤ 52.75 ¤ 53.55 4315300 ¤ 53.55 ¤ 0.66 0.01267
WFM 2/26/18 ¤ 53.58 ¤ 53.74 ¤ 52.93 ¤ 53.31 3567700 ¤ 53.31 -¤ 0.23 -0.00448
WFM 2/27/18 ¤ 53.11 ¤ 53.69 ¤ 53.06 ¤ 53.45 3073500 ¤ 53.45 ¤ 0.14 0.00262
WFM 2/28/18 ¤ 53.56 ¤ 54.32 ¤ 53.35 ¤ 54.05 3695600 ¤ 54.05 ¤ 0.59 0.01122
WFM 3/3/18 ¤ 53.50 ¤ 53.95 ¤ 53.02 ¤ 53.53 2686900 ¤ 53.53 -¤ 0.51 -0.00962
WFM 3/4/18 ¤ 53.95 ¤ 55.22 ¤ 53.88 ¤ 55.07 5354800 ¤ 55.07 ¤ 1.54 0.02876
WFM 3/5/18 ¤ 54.89 ¤ 55.10 ¤ 53.82 ¤ 54.16 3490700 ¤ 54.16 -¤ 0.91 -0.01652
WFM 3/6/18 ¤ 54.48 ¤ 54.62 ¤ 53.79 ¤ 53.89 2483200 ¤ 53.89 -¤ 0.26 -0.00498
WFM 3/7/18 ¤ 54.08 ¤ 54.61 ¤ 53.44 ¤ 53.67 3619100 ¤ 53.67 -¤ 0.21 -0.00408
WFM 3/10/18 ¤ 53.18 ¤ 53.91 ¤ 52.90 ¤ 53.85 3595700 ¤ 53.85 ¤ 0.18 0.00335
WFM 3/11/18 ¤ 54.05 ¤ 54.38 ¤ 53.75 ¤ 54.26 2761100 ¤ 54.26 ¤ 0.40 0.00761
WYNN 1/3/16 ¤ 114.47 ¤ 115.80 ¤ 112.30 ¤ 113.97 2032400 ¤ 99.52 ¤ 3.48 0.03149
WYNN 1/4/16 ¤ 113.65 ¤ 114.00 ¤ 111.92 ¤ 112.01 1724100 ¤ 97.81 -¤ 1.95 -0.01719
WYNN 1/5/16 ¤ 111.16 ¤ 111.45 ¤ 109.32 ¤ 110.84 2247000 ¤ 96.78 -¤ 1.17 -0.01044
WYNN 1/6/16 ¤ 110.90 ¤ 111.19 ¤ 106.72 ¤ 106.94 3059100 ¤ 93.38 -¤ 3.90 -0.03518
WYNN 1/9/16 ¤ 107.38 ¤ 108.00 ¤ 105.88 ¤ 106.64 1567700 ¤ 93.12 -¤ 0.29 -0.0028
WYNN 1/10/16 ¤ 109.16 ¤ 109.30 ¤ 106.84 ¤ 107.53 1698500 ¤ 93.89 ¤ 0.89 0.00834
WYNN 1/11/16 ¤ 107.00 ¤ 112.16 ¤ 106.93 ¤ 111.89 2586300 ¤ 97.70 ¤ 4.36 0.04054
WYNN 1/12/16 ¤ 106.98 ¤ 110.94 ¤ 104.62 ¤ 109.80 6974000 ¤ 95.88 -¤ 2.09 -0.01867
WYNN 1/13/16 ¤ 108.32 ¤ 110.33 ¤ 107.29 ¤ 107.85 2641400 ¤ 94.17 -¤ 1.95 -0.01775
WYNN 1/17/16 ¤ 110.46 ¤ 113.68 ¤ 110.36 ¤ 111.90 3459400 ¤ 97.71 ¤ 4.05 0.03755
WYNN 1/18/16 ¤ 112.27 ¤ 117.20 ¤ 112.00 ¤ 116.81 2978200 ¤ 102.00 ¤ 4.91 0.04387
WYNN 1/19/16 ¤ 118.63 ¤ 119.08 ¤ 116.00 ¤ 117.35 2153600 ¤ 102.47 ¤ 0.53 0.00462
WYNN 1/20/16 ¤ 117.27 ¤ 117.76 ¤ 115.18 ¤ 115.47 1518800 ¤ 100.83 -¤ 1.88 -0.01602
WYNN 1/23/16 ¤ 115.79 ¤ 119.57 ¤ 115.64 ¤ 117.27 2491300 ¤ 102.40 ¤ 1.80 0.01558
WYNN 1/24/16 ¤ 116.78 ¤ 119.31 ¤ 115.76 ¤ 118.47 2498200 ¤ 103.45 ¤ 1.20 0.01023
WYNN 1/25/16 ¤ 118.54 ¤ 121.17 ¤ 117.47 ¤ 120.42 2404200 ¤ 105.15 ¤ 1.95 0.01645
WYNN 1/26/16 ¤ 121.49 ¤ 123.27 ¤ 118.35 ¤ 119.15 2380200 ¤ 104.04 -¤ 1.27 -0.01054
WYNN 1/27/16 ¤ 119.00 ¤ 120.00 ¤ 118.13 ¤ 119.07 1412000 ¤ 103.97 -¤ 0.08 -6.7E-4
WYNN 1/30/16 ¤ 116.33 ¤ 116.57 ¤ 112.16 ¤ 115.41 2890700 ¤ 100.77 -¤ 3.66 -0.03073
WYNN 1/31/16 ¤ 117.10 ¤ 117.65 ¤ 114.87 ¤ 115.23 1639200 ¤ 100.62 -¤ 0.17 -0.00155
WYNN 2/1/16 ¤ 117.34 ¤ 118.84 ¤ 115.82 ¤ 117.75 3266400 ¤ 102.82 ¤ 2.52 0.02186
WYNN 2/2/16 ¤ 118.53 ¤ 120.81 ¤ 117.10 ¤ 120.78 4245900 ¤ 105.46 ¤ 3.03 0.02573
WYNN 2/3/16 ¤ 117.01 ¤ 117.23 ¤ 114.39 ¤ 114.98 7266100 ¤ 100.40 -¤ 5.80 -0.04802
WYNN 2/6/16 ¤ 114.44 ¤ 114.87 ¤ 112.05 ¤ 112.83 3306100 ¤ 98.52 -¤ 2.15 -0.01869
WYNN 2/7/16 ¤ 112.50 ¤ 114.45 ¤ 112.50 ¤ 112.67 2191200 ¤ 98.38 -¤ 0.15 -0.00141
WYNN 2/8/16 ¤ 113.26 ¤ 114.66 ¤ 112.71 ¤ 114.64 2330200 ¤ 100.10 ¤ 1.97 0.01748
WYNN 2/9/16 ¤ 115.17 ¤ 115.30 ¤ 113.21 ¤ 113.59 2144400 ¤ 99.18 -¤ 1.05 -0.00915
WYNN 2/10/16 ¤ 112.50 ¤ 114.21 ¤ 112.02 ¤ 113.20 1608600 ¤ 98.84 -¤ 0.39 -0.00343
WYNN 2/13/16 ¤ 113.24 ¤ 113.25 ¤ 110.00 ¤ 110.56 3733800 ¤ 96.54 -¤ 2.64 -0.02332
WYNN 2/14/16 ¤ 109.80 ¤ 111.85 ¤ 109.18 ¤ 111.16 2115800 ¤ 97.50 ¤ 0.59 0.00542
WYNN 2/15/16 ¤ 111.48 ¤ 112.74 ¤ 111.06 ¤ 111.41 2250300 ¤ 97.72 ¤ 0.25 0.00224
WYNN 2/16/16 ¤ 111.58 ¤ 112.90 ¤ 110.63 ¤ 112.67 1680100 ¤ 98.83 ¤ 1.26 0.0113
WYNN 2/17/16 ¤ 114.20 ¤ 114.84 ¤ 112.45 ¤ 112.69 2115100 ¤ 98.85 ¤ 0.01 1.7E-4
WYNN 2/21/16 ¤ 118.65 ¤ 121.58 ¤ 117.99 ¤ 119.40 8347500 ¤ 104.73 ¤ 6.71 0.05954
WYNN 2/22/16 ¤ 118.51 ¤ 120.15 ¤ 117.19 ¤ 117.74 2340900 ¤ 103.28 -¤ 1.66 -0.0139
WYNN 2/23/16 ¤ 117.68 ¤ 118.13 ¤ 115.79 ¤ 116.34 1894300 ¤ 102.05 -¤ 1.39 -0.01189
WYNN 2/24/16 ¤ 116.94 ¤ 119.49 ¤ 116.80 ¤ 118.10 2087200 ¤ 103.59 ¤ 1.75 0.01512
WYNN 2/27/16 ¤ 117.41 ¤ 117.60 ¤ 116.33 ¤ 116.52 1933600 ¤ 102.21 -¤ 1.58 -0.01337
WYNN 2/28/16 ¤ 116.38 ¤ 117.16 ¤ 115.09 ¤ 115.09 3111800 ¤ 100.95 -¤ 1.42 -0.01227
WYNN 2/29/16 ¤ 116.50 ¤ 119.84 ¤ 116.05 ¤ 118.54 4508300 ¤ 103.98 ¤ 3.45 0.02997
WYNN 3/1/16 ¤ 120.00 ¤ 123.38 ¤ 119.62 ¤ 122.06 4312800 ¤ 107.06 ¤ 3.52 0.02969
WYNN 3/2/16 ¤ 124.20 ¤ 132.59 ¤ 123.21 ¤ 127.27 14143200 ¤ 111.63 ¤ 5.20 0.04268
WYNN 3/5/16 ¤ 126.55 ¤ 127.96 ¤ 122.32 ¤ 122.75 3160200 ¤ 107.67 -¤ 4.52 -0.03551
WYNN 3/6/16 ¤ 119.97 ¤ 120.74 ¤ 118.60 ¤ 119.38 2390700 ¤ 104.71 -¤ 3.37 -0.02745
WYNN 3/7/16 ¤ 121.27 ¤ 123.35 ¤ 121.21 ¤ 122.27 2290800 ¤ 107.25 ¤ 2.89 0.0242
WYNN 3/8/16 ¤ 123.81 ¤ 124.26 ¤ 122.50 ¤ 123.39 2101400 ¤ 108.23 ¤ 1.12 0.00916
WYNN 3/9/16 ¤ 123.28 ¤ 123.97 ¤ 120.26 ¤ 120.79 2055900 ¤ 105.95 -¤ 2.59 -0.02107
WYNN 3/12/16 ¤ 121.11 ¤ 122.57 ¤ 120.09 ¤ 121.07 1851200 ¤ 106.20 ¤ 0.27 0.00231
WYNN 3/13/16 ¤ 124.65 ¤ 126.23 ¤ 124.02 ¤ 125.33 2989600 ¤ 109.93 ¤ 4.26 0.03518
WYNN 3/14/16 ¤ 125.74 ¤ 126.54 ¤ 125.18 ¤ 126.08 1716300 ¤ 110.59 ¤ 0.75 0.00598
WYNN 3/15/16 ¤ 125.40 ¤ 128.83 ¤ 125.36 ¤ 128.00 1977300 ¤ 112.28 ¤ 1.92 0.01522
WYNN 3/16/16 ¤ 128.20 ¤ 129.00 ¤ 126.33 ¤ 126.96 1859600 ¤ 111.36 -¤ 1.04 -0.00812
WYNN 3/19/16 ¤ 126.58 ¤ 130.71 ¤ 126.58 ¤ 129.29 1986800 ¤ 113.41 ¤ 2.33 0.01835
WYNN 3/20/16 ¤ 128.03 ¤ 128.68 ¤ 126.04 ¤ 128.01 1818000 ¤ 112.28 -¤ 1.28 -0.0099
WYNN 3/21/16 ¤ 128.21 ¤ 129.95 ¤ 127.70 ¤ 128.87 1660100 ¤ 113.04 ¤ 0.86 0.00671
WYNN 3/22/16 ¤ 128.00 ¤ 129.85 ¤ 125.97 ¤ 126.81 1356000 ¤ 111.23 -¤ 2.06 -0.01598
WYNN 3/23/16 ¤ 127.19 ¤ 127.41 ¤ 125.85 ¤ 126.57 1092600 ¤ 111.02 -¤ 0.24 -0.00189
WYNN 3/26/16 ¤ 127.68 ¤ 131.20 ¤ 127.52 ¤ 130.00 2763100 ¤ 114.03 ¤ 3.43 0.02709
WYNN 3/27/16 ¤ 129.79 ¤ 130.46 ¤ 128.66 ¤ 128.81 1551400 ¤ 112.99 -¤ 1.19 -0.00915
WYNN 3/28/16 ¤ 128.90 ¤ 129.01 ¤ 124.39 ¤ 126.25 2171000 ¤ 110.74 -¤ 2.56 -0.01987
WYNN 3/29/16 ¤ 124.97 ¤ 125.42 ¤ 122.86 ¤ 124.93 1521500 ¤ 109.58 -¤ 1.31 -0.01045
WYNN 3/30/16 ¤ 126.03 ¤ 126.57 ¤ 123.77 ¤ 124.88 1290000 ¤ 109.54 -¤ 0.05 -4.0E-4
WYNN 4/2/16 ¤ 124.73 ¤ 127.69 ¤ 124.26 ¤ 125.48 1447400 ¤ 110.06 ¤ 0.60 0.0048
WYNN 4/3/16 ¤ 125.34 ¤ 127.10 ¤ 125.03 ¤ 125.68 1019100 ¤ 110.24 ¤ 0.20 0.00159
WYNN 4/4/16 ¤ 124.15 ¤ 125.16 ¤ 123.41 ¤ 123.76 1193600 ¤ 108.56 -¤ 1.92 -0.01527
WYNN 4/5/16 ¤ 123.45 ¤ 126.38 ¤ 123.45 ¤ 125.94 1049700 ¤ 110.47 ¤ 2.17 0.01761
WYNN 4/9/16 ¤ 123.38 ¤ 125.00 ¤ 122.82 ¤ 124.22 1590600 ¤ 108.96 -¤ 1.72 -0.01365
WYNN 4/10/16 ¤ 124.56 ¤ 125.95 ¤ 120.75 ¤ 122.10 2226400 ¤ 107.10 -¤ 2.12 -0.01706
WYNN 4/11/16 ¤ 123.69 ¤ 126.33 ¤ 123.60 ¤ 124.28 1954900 ¤ 109.01 ¤ 2.18 0.01785
WYNN 4/12/16 ¤ 124.92 ¤ 127.86 ¤ 124.66 ¤ 126.28 2347400 ¤ 110.77 ¤ 2.00 0.01609
WYNN 4/13/16 ¤ 125.39 ¤ 126.75 ¤ 124.18 ¤ 125.48 1047400 ¤ 110.06 -¤ 0.79 -0.00633
WYNN 4/16/16 ¤ 125.44 ¤ 125.65 ¤ 123.18 ¤ 123.37 1370700 ¤ 108.21 -¤ 2.11 -0.01681
WYNN 4/17/16 ¤ 124.46 ¤ 125.55 ¤ 123.40 ¤ 124.77 1746300 ¤ 109.44 ¤ 1.39 0.01134
WYNN 4/18/16 ¤ 128.74 ¤ 132.47 ¤ 128.48 ¤ 130.28 3983100 ¤ 114.27 ¤ 5.51 0.04416
WYNN 4/19/16 ¤ 130.75 ¤ 131.85 ¤ 129.05 ¤ 129.55 1800100 ¤ 113.63 -¤ 0.72 -0.0056
WYNN 4/20/16 ¤ 130.82 ¤ 130.82 ¤ 128.87 ¤ 128.99 1565200 ¤ 113.14 -¤ 0.56 -0.00432
WYNN 4/23/16 ¤ 127.38 ¤ 127.38 ¤ 124.72 ¤ 125.25 1842800 ¤ 109.86 -¤ 3.74 -0.02899
WYNN 4/24/16 ¤ 124.91 ¤ 125.93 ¤ 124.18 ¤ 124.71 1122800 ¤ 109.39 -¤ 0.54 -0.00431
WYNN 4/25/16 ¤ 127.65 ¤ 129.18 ¤ 125.84 ¤ 128.90 2836900 ¤ 113.06 ¤ 4.19 0.03359
WYNN 4/26/16 ¤ 130.09 ¤ 134.30 ¤ 127.90 ¤ 134.13 3566100 ¤ 117.65 ¤ 5.22 0.04057
WYNN 4/27/16 ¤ 134.48 ¤ 136.63 ¤ 133.87 ¤ 135.04 2071000 ¤ 118.45 ¤ 0.90 0.00678
WYNN 4/30/16 ¤ 134.56 ¤ 135.36 ¤ 130.50 ¤ 133.40 1838900 ¤ 117.01 -¤ 1.63 -0.01214
WYNN 5/1/16 ¤ 132.80 ¤ 135.88 ¤ 132.49 ¤ 134.71 1539800 ¤ 118.16 ¤ 1.31 0.00982
WYNN 5/2/16 ¤ 138.00 ¤ 138.28 ¤ 133.52 ¤ 133.65 3921400 ¤ 117.23 -¤ 1.06 -0.00786
WYNN 5/3/16 ¤ 133.79 ¤ 134.26 ¤ 129.87 ¤ 130.55 1738100 ¤ 114.51 -¤ 3.09 -0.02319
WYNN 5/4/16 ¤ 128.67 ¤ 129.55 ¤ 126.94 ¤ 127.40 2222200 ¤ 111.75 -¤ 3.15 -0.02412
WYNN 5/7/16 ¤ 126.18 ¤ 127.59 ¤ 124.75 ¤ 125.19 2977800 ¤ 109.81 -¤ 2.21 -0.01734
WYNN 5/8/16 ¤ 123.24 ¤ 123.25 ¤ 116.35 ¤ 119.23 4635900 ¤ 104.58 -¤ 5.95 -0.0476
WYNN 5/9/16 ¤ 116.94 ¤ 117.77 ¤ 113.95 ¤ 115.37 3320000 ¤ 101.20 -¤ 3.86 -0.03237
WYNN 5/10/16 ¤ 117.02 ¤ 117.25 ¤ 113.21 ¤ 113.25 2441700 ¤ 99.34 -¤ 2.12 -0.01837
WYNN 5/11/16 ¤ 112.44 ¤ 115.38 ¤ 111.55 ¤ 112.90 2461400 ¤ 99.03 -¤ 0.34 -0.00309
WYNN 5/14/16 ¤ 111.01 ¤ 111.19 ¤ 107.94 ¤ 108.09 3214500 ¤ 94.81 -¤ 4.81 -0.0426
WYNN 5/15/16 ¤ 108.20 ¤ 109.28 ¤ 106.19 ¤ 106.45 2604800 ¤ 93.37 -¤ 1.64 -0.01517
WYNN 5/16/16 ¤ 107.14 ¤ 108.35 ¤ 104.81 ¤ 105.06 2356700 ¤ 92.15 -¤ 1.39 -0.01305
WYNN 5/17/16 ¤ 104.85 ¤ 106.02 ¤ 101.26 ¤ 101.54 2591500 ¤ 89.49 -¤ 3.52 -0.0335
WYNN 5/18/16 ¤ 102.03 ¤ 106.68 ¤ 101.39 ¤ 101.94 3067900 ¤ 89.84 ¤ 0.39 0.00393
WYNN 5/21/16 ¤ 102.43 ¤ 104.34 ¤ 98.26 ¤ 104.17 3241300 ¤ 91.81 ¤ 2.23 0.02187
WYNN 5/22/16 ¤ 103.89 ¤ 105.30 ¤ 101.72 ¤ 103.15 2241600 ¤ 90.91 -¤ 1.02 -0.00979
WYNN 5/23/16 ¤ 102.22 ¤ 104.12 ¤ 101.01 ¤ 103.66 1921500 ¤ 91.36 ¤ 0.50 0.00494
WYNN 5/24/16 ¤ 104.66 ¤ 105.46 ¤ 102.10 ¤ 103.23 1594400 ¤ 90.98 -¤ 0.42 -0.00414
WYNN 5/25/16 ¤ 103.05 ¤ 104.40 ¤ 101.50 ¤ 102.04 1382600 ¤ 89.93 -¤ 1.19 -0.01152
WYNN 5/29/16 ¤ 103.56 ¤ 105.80 ¤ 103.23 ¤ 104.61 1495000 ¤ 92.20 ¤ 2.56 0.02518
WYNN 5/30/16 ¤ 105.74 ¤ 106.14 ¤ 103.08 ¤ 104.55 2835700 ¤ 92.14 -¤ 0.06 -5.7E-4
WYNN 5/31/16 ¤ 104.09 ¤ 104.46 ¤ 100.17 ¤ 103.04 2818400 ¤ 90.81 -¤ 1.50 -0.01444
WYNN 6/1/16 ¤ 99.80 ¤ 100.56 ¤ 96.52 ¤ 97.38 3345700 ¤ 85.83 -¤ 5.66 -0.05493
WYNN 6/4/16 ¤ 97.15 ¤ 98.70 ¤ 95.82 ¤ 98.17 2625300 ¤ 86.52 ¤ 0.79 0.00811
WYNN 6/5/16 ¤ 97.38 ¤ 101.30 ¤ 97.00 ¤ 100.99 2906800 ¤ 89.01 ¤ 2.81 0.02872
WYNN 6/6/16 ¤ 102.32 ¤ 104.69 ¤ 102.11 ¤ 103.91 2041300 ¤ 91.58 ¤ 2.92 0.02891
WYNN 6/7/16 ¤ 105.88 ¤ 107.00 ¤ 102.31 ¤ 102.64 1811400 ¤ 90.46 -¤ 1.27 -0.01222
WYNN 6/8/16 ¤ 101.94 ¤ 104.38 ¤ 100.99 ¤ 104.21 1300200 ¤ 91.84 ¤ 1.56 0.01529
WYNN 6/11/16 ¤ 105.16 ¤ 105.65 ¤ 99.40 ¤ 99.53 3226400 ¤ 87.72 -¤ 4.67 -0.0449
WYNN 6/12/16 ¤ 101.28 ¤ 101.70 ¤ 99.40 ¤ 101.47 2621400 ¤ 89.43 ¤ 1.94 0.01949
WYNN 6/13/16 ¤ 100.72 ¤ 102.27 ¤ 99.96 ¤ 100.20 1863400 ¤ 88.31 -¤ 1.27 -0.01251
WYNN 6/14/16 ¤ 98.90 ¤ 101.12 ¤ 98.24 ¤ 100.49 1989900 ¤ 88.57 ¤ 0.28 0.00289
WYNN 6/15/16 ¤ 99.99 ¤ 100.56 ¤ 99.07 ¤ 99.53 1832900 ¤ 87.72 -¤ 0.95 -0.00955
WYNN 6/18/16 ¤ 98.90 ¤ 101.00 ¤ 98.01 ¤ 100.33 1715000 ¤ 88.43 ¤ 0.79 0.00803
WYNN 6/19/16 ¤ 100.74 ¤ 105.08 ¤ 100.74 ¤ 104.52 2136600 ¤ 92.12 ¤ 4.19 0.04176
WYNN 6/20/16 ¤ 105.36 ¤ 105.45 ¤ 103.00 ¤ 104.89 1554800 ¤ 92.44 ¤ 0.37 0.00353
WYNN 6/21/16 ¤ 105.16 ¤ 107.57 ¤ 101.95 ¤ 102.05 2992300 ¤ 89.94 -¤ 2.84 -0.02707
WYNN 6/22/16 ¤ 102.63 ¤ 104.14 ¤ 101.84 ¤ 103.32 2405300 ¤ 91.06 ¤ 1.27 0.01244
WYNN 6/25/16 ¤ 101.18 ¤ 102.74 ¤ 101.00 ¤ 102.06 1691500 ¤ 89.95 -¤ 1.25 -0.01219
WYNN 6/26/16 ¤ 101.69 ¤ 102.93 ¤ 100.45 ¤ 102.04 2042200 ¤ 89.93 -¤ 0.01 -1.9E-4
WYNN 6/27/16 ¤ 102.78 ¤ 103.66 ¤ 101.96 ¤ 102.40 1849900 ¤ 90.25 ¤ 0.35 0.00352
WYNN 6/28/16 ¤ 101.70 ¤ 103.24 ¤ 100.40 ¤ 102.01 1792800 ¤ 89.91 -¤ 0.39 -0.0038
WYNN 6/29/16 ¤ 104.28 ¤ 105.00 ¤ 102.89 ¤ 103.72 2247800 ¤ 91.41 ¤ 1.70 0.01676
WYNN 7/2/16 ¤ 102.60 ¤ 104.57 ¤ 101.59 ¤ 102.15 1939100 ¤ 90.03 -¤ 1.56 -0.01513
WYNN 7/3/16 ¤ 101.98 ¤ 102.70 ¤ 100.67 ¤ 101.55 1349600 ¤ 89.50 -¤ 0.60 -0.00587
WYNN 7/5/16 ¤ 100.98 ¤ 102.30 ¤ 98.44 ¤ 101.82 2831500 ¤ 89.74 ¤ 0.26 0.00265
WYNN 7/6/16 ¤ 100.88 ¤ 101.00 ¤ 99.03 ¤ 100.69 2384600 ¤ 88.74 -¤ 1.13 -0.01109
WYNN 7/9/16 ¤ 99.89 ¤ 101.19 ¤ 99.25 ¤ 100.01 2237400 ¤ 88.14 -¤ 0.67 -0.00675
WYNN 7/10/16 ¤ 100.60 ¤ 101.69 ¤ 99.47 ¤ 100.23 2682800 ¤ 88.34 ¤ 0.21 0.00219
WYNN 7/11/16 ¤ 99.95 ¤ 102.98 ¤ 99.43 ¤ 100.64 2214700 ¤ 88.70 ¤ 0.40 0.00409
WYNN 7/12/16 ¤ 99.56 ¤ 100.26 ¤ 96.46 ¤ 96.75 2807400 ¤ 85.27 -¤ 3.89 -0.03865
WYNN 7/13/16 ¤ 96.83 ¤ 97.00 ¤ 95.10 ¤ 96.22 2589100 ¤ 84.80 -¤ 0.53 -0.00547
WYNN 7/16/16 ¤ 96.03 ¤ 97.70 ¤ 95.33 ¤ 96.44 2089100 ¤ 85.00 ¤ 0.21 0.00228
WYNN 7/17/16 ¤ 97.45 ¤ 98.27 ¤ 95.58 ¤ 97.36 2317100 ¤ 85.81 ¤ 0.92 0.00953
WYNN 7/18/16 ¤ 96.25 ¤ 100.94 ¤ 94.52 ¤ 96.29 5188500 ¤ 84.86 -¤ 1.06 -0.01099
WYNN 7/19/16 ¤ 96.54 ¤ 100.13 ¤ 95.87 ¤ 99.66 2236400 ¤ 87.83 ¤ 3.36 0.03499
WYNN 7/20/16 ¤ 98.58 ¤ 99.94 ¤ 97.23 ¤ 97.31 1855500 ¤ 85.76 -¤ 2.34 -0.02358
WYNN 7/23/16 ¤ 95.34 ¤ 95.50 ¤ 94.00 ¤ 95.02 1857200 ¤ 83.75 -¤ 2.29 -0.02353
WYNN 7/24/16 ¤ 95.68 ¤ 95.99 ¤ 92.02 ¤ 93.00 2659300 ¤ 81.96 -¤ 2.02 -0.02125
WYNN 7/25/16 ¤ 93.20 ¤ 94.00 ¤ 91.58 ¤ 92.79 1725000 ¤ 81.78 -¤ 0.20 -0.00225
WYNN 7/26/16 ¤ 93.27 ¤ 93.43 ¤ 90.11 ¤ 93.10 3254500 ¤ 82.05 ¤ 0.30 0.00334
WYNN 7/27/16 ¤ 93.41 ¤ 94.85 ¤ 93.17 ¤ 94.61 2010500 ¤ 83.83 ¤ 1.51 0.01621
WYNN 7/30/16 ¤ 94.42 ¤ 96.57 ¤ 93.70 ¤ 94.55 1818200 ¤ 83.78 -¤ 0.06 -6.3E-4
WYNN 7/31/16 ¤ 94.29 ¤ 94.91 ¤ 93.00 ¤ 93.75 1430600 ¤ 83.07 -¤ 0.79 -0.00846
WYNN 8/1/16 ¤ 95.39 ¤ 95.87 ¤ 94.11 ¤ 95.30 1749100 ¤ 84.45 ¤ 1.55 0.01653
WYNN 8/2/16 ¤ 94.04 ¤ 95.98 ¤ 92.56 ¤ 93.53 1804500 ¤ 82.88 -¤ 1.77 -0.01857
WYNN 8/3/16 ¤ 95.15 ¤ 96.38 ¤ 95.01 ¤ 95.56 1473600 ¤ 84.68 ¤ 2.03 0.0217
WYNN 8/6/16 ¤ 95.98 ¤ 98.63 ¤ 94.84 ¤ 97.80 1551600 ¤ 86.66 ¤ 2.23 0.02344
WYNN 8/7/16 ¤ 99.39 ¤ 104.00 ¤ 98.81 ¤ 102.64 3456600 ¤ 90.95 ¤ 4.84 0.04948
WYNN 8/8/16 ¤ 101.81 ¤ 102.98 ¤ 101.54 ¤ 102.71 1353800 ¤ 91.01 ¤ 0.06 6.8E-4
WYNN 8/9/16 ¤ 102.34 ¤ 103.14 ¤ 101.30 ¤ 101.53 1004200 ¤ 89.97 -¤ 1.17 -0.01148
WYNN 8/10/16 ¤ 101.00 ¤ 101.98 ¤ 99.87 ¤ 101.83 1254300 ¤ 90.23 ¤ 0.29 0.00295
WYNN 8/13/16 ¤ 100.91 ¤ 101.75 ¤ 99.55 ¤ 100.13 1001800 ¤ 88.73 -¤ 1.70 -0.01669
WYNN 8/14/16 ¤ 101.04 ¤ 101.34 ¤ 99.32 ¤ 99.54 911200 ¤ 88.20 -¤ 0.58 -0.00589
WYNN 8/15/16 ¤ 99.36 ¤ 100.50 ¤ 99.09 ¤ 100.21 802100 ¤ 88.80 ¤ 0.66 0.00673
WYNN 8/16/16 ¤ 100.69 ¤ 104.78 ¤ 100.40 ¤ 104.24 2194400 ¤ 92.37 ¤ 4.03 0.04021
WYNN 8/17/16 ¤ 104.78 ¤ 105.38 ¤ 103.71 ¤ 104.80 1208900 ¤ 92.86 ¤ 0.56 0.00537
WYNN 8/20/16 ¤ 108.10 ¤ 110.00 ¤ 105.25 ¤ 105.60 1930800 ¤ 93.57 ¤ 0.79 0.00763
WYNN 8/21/16 ¤ 105.65 ¤ 107.50 ¤ 104.84 ¤ 105.41 1615800 ¤ 93.40 -¤ 0.18 -0.00179
WYNN 8/22/16 ¤ 105.36 ¤ 107.10 ¤ 104.84 ¤ 105.80 1453700 ¤ 93.75 ¤ 0.39 0.00369
WYNN 8/23/16 ¤ 106.11 ¤ 106.70 ¤ 105.11 ¤ 105.15 1111000 ¤ 93.17 -¤ 0.64 -0.00614
WYNN 8/24/16 ¤ 104.53 ¤ 105.61 ¤ 103.48 ¤ 105.33 1287500 ¤ 93.33 ¤ 0.17 0.00171
WYNN 8/27/16 ¤ 106.13 ¤ 106.30 ¤ 104.51 ¤ 105.47 1183800 ¤ 93.46 ¤ 0.14 0.00132
WYNN 8/28/16 ¤ 105.00 ¤ 105.95 ¤ 104.32 ¤ 105.23 1129000 ¤ 93.24 -¤ 0.23 -0.00227
WYNN 8/29/16 ¤ 105.25 ¤ 105.68 ¤ 103.65 ¤ 104.92 1228400 ¤ 92.97 -¤ 0.31 -0.00294
WYNN 8/30/16 ¤ 104.52 ¤ 104.52 ¤ 102.36 ¤ 102.85 1028700 ¤ 91.14 -¤ 2.07 -0.01972
WYNN 8/31/16 ¤ 103.80 ¤ 105.05 ¤ 102.84 ¤ 103.17 970600 ¤ 91.42 ¤ 0.32 0.00311
WYNN 9/4/16 ¤ 102.60 ¤ 102.89 ¤ 100.38 ¤ 100.72 1817200 ¤ 89.25 -¤ 2.45 -0.02374
WYNN 9/5/16 ¤ 100.58 ¤ 101.14 ¤ 99.32 ¤ 99.61 1580500 ¤ 88.26 -¤ 1.11 -0.01102
WYNN 9/6/16 ¤ 100.78 ¤ 102.25 ¤ 100.47 ¤ 101.55 2193300 ¤ 89.98 ¤ 1.94 0.01947
WYNN 9/7/16 ¤ 102.00 ¤ 103.85 ¤ 101.71 ¤ 102.74 2416700 ¤ 91.04 ¤ 1.19 0.01171
WYNN 9/10/16 ¤ 104.10 ¤ 104.50 ¤ 102.76 ¤ 103.09 1668700 ¤ 91.35 ¤ 0.35 0.0034
WYNN 9/11/16 ¤ 102.40 ¤ 105.21 ¤ 102.29 ¤ 104.80 1452300 ¤ 92.86 ¤ 1.70 0.01658
WYNN 9/12/16 ¤ 105.70 ¤ 107.82 ¤ 105.68 ¤ 107.45 2451600 ¤ 95.21 ¤ 2.65 0.02528
WYNN 9/13/16 ¤ 106.75 ¤ 110.42 ¤ 106.49 ¤ 110.02 1766800 ¤ 97.49 ¤ 2.56 0.02391
WYNN 9/14/16 ¤ 110.95 ¤ 114.50 ¤ 110.80 ¤ 113.02 3451700 ¤ 100.15 ¤ 3.00 0.02726
WYNN 9/17/16 ¤ 114.16 ¤ 115.19 ¤ 111.95 ¤ 112.47 1439500 ¤ 99.66 -¤ 0.54 -0.00486
WYNN 9/18/16 ¤ 112.39 ¤ 113.44 ¤ 111.66 ¤ 112.73 1100600 ¤ 99.89 ¤ 0.26 0.00231
WYNN 9/19/16 ¤ 113.25 ¤ 116.39 ¤ 112.77 ¤ 115.69 2458500 ¤ 102.51 ¤ 2.95 0.02625
WYNN 9/20/16 ¤ 114.43 ¤ 114.97 ¤ 113.00 ¤ 114.90 1347200 ¤ 101.81 -¤ 0.78 -0.00682
WYNN 9/21/16 ¤ 115.50 ¤ 115.50 ¤ 113.42 ¤ 114.37 2378600 ¤ 101.34 -¤ 0.53 -0.00461
WYNN 9/24/16 ¤ 113.45 ¤ 114.78 ¤ 113.11 ¤ 114.07 1052800 ¤ 101.08 -¤ 0.30 -0.00262
WYNN 9/25/16 ¤ 115.48 ¤ 116.47 ¤ 113.53 ¤ 113.93 1876700 ¤ 100.95 -¤ 0.13 -0.00122
WYNN 9/26/16 ¤ 113.91 ¤ 114.73 ¤ 111.90 ¤ 113.71 1079400 ¤ 100.76 -¤ 0.22 -0.00193
WYNN 9/27/16 ¤ 114.21 ¤ 116.22 ¤ 113.30 ¤ 115.43 1535400 ¤ 102.28 ¤ 1.72 0.01512
WYNN 9/28/16 ¤ 114.80 ¤ 116.10 ¤ 114.14 ¤ 115.44 1074400 ¤ 102.29 ¤ 0.00 8.0E-5
WYNN 10/1/16 ¤ 116.00 ¤ 117.82 ¤ 114.98 ¤ 115.58 1386600 ¤ 102.42 ¤ 0.14 0.00121
WYNN 10/2/16 ¤ 116.41 ¤ 116.41 ¤ 113.45 ¤ 114.61 1415800 ¤ 101.56 -¤ 0.96 -0.00839
WYNN 10/3/16 ¤ 115.16 ¤ 115.75 ¤ 114.09 ¤ 114.87 734000 ¤ 101.79 ¤ 0.26 0.00226
WYNN 10/4/16 ¤ 113.87 ¤ 114.80 ¤ 111.87 ¤ 114.02 1702200 ¤ 101.03 -¤ 0.85 -0.00739
WYNN 10/5/16 ¤ 115.13 ¤ 115.88 ¤ 113.14 ¤ 113.81 2176100 ¤ 100.85 -¤ 0.20 -0.00184
WYNN 10/8/16 ¤ 113.26 ¤ 113.64 ¤ 112.00 ¤ 112.68 1026300 ¤ 99.85 -¤ 1.13 -0.00992
WYNN 10/9/16 ¤ 112.77 ¤ 114.13 ¤ 110.93 ¤ 111.78 1170100 ¤ 99.05 -¤ 0.90 -0.00798
WYNN 10/10/16 ¤ 112.16 ¤ 113.21 ¤ 109.95 ¤ 111.02 1098800 ¤ 98.38 -¤ 0.76 -0.00679
WYNN 10/11/16 ¤ 112.02 ¤ 112.86 ¤ 111.15 ¤ 112.46 1085400 ¤ 99.65 ¤ 1.44 0.01297
WYNN 10/12/16 ¤ 113.41 ¤ 114.98 ¤ 113.00 ¤ 113.81 1163300 ¤ 100.85 ¤ 1.35 0.012
WYNN 10/15/16 ¤ 113.89 ¤ 116.50 ¤ 113.53 ¤ 116.25 1209600 ¤ 103.01 ¤ 2.44 0.02143
WYNN 10/16/16 ¤ 116.89 ¤ 118.98 ¤ 116.32 ¤ 117.80 1764000 ¤ 104.38 ¤ 1.55 0.01333
WYNN 10/17/16 ¤ 117.82 ¤ 119.29 ¤ 116.81 ¤ 118.95 1220400 ¤ 105.40 ¤ 1.15 0.00976
WYNN 10/18/16 ¤ 119.06 ¤ 119.50 ¤ 117.36 ¤ 118.30 1321800 ¤ 104.83 -¤ 0.65 -0.00546
WYNN 10/19/16 ¤ 117.90 ¤ 117.90 ¤ 114.79 ¤ 115.62 1636600 ¤ 102.45 -¤ 2.67 -0.02265
WYNN 10/22/16 ¤ 114.22 ¤ 116.49 ¤ 114.22 ¤ 115.46 1027000 ¤ 102.31 -¤ 0.16 -0.00138
WYNN 10/23/16 ¤ 114.10 ¤ 114.79 ¤ 113.25 ¤ 114.38 1154400 ¤ 101.35 -¤ 1.08 -0.00935
WYNN 10/24/16 ¤ 114.04 ¤ 116.00 ¤ 111.82 ¤ 112.29 1917300 ¤ 99.50 -¤ 2.08 -0.01827
WYNN 10/25/16 ¤ 118.13 ¤ 121.00 ¤ 117.63 ¤ 120.43 5253900 ¤ 106.71 ¤ 8.14 0.07249
WYNN 10/26/16 ¤ 121.50 ¤ 121.54 ¤ 118.07 ¤ 118.97 3151400 ¤ 105.42 -¤ 1.46 -0.01212
WYNN 10/31/16 ¤ 119.18 ¤ 121.40 ¤ 118.11 ¤ 121.06 3376300 ¤ 107.27 ¤ 2.09 0.01756
WYNN 11/1/16 ¤ 121.24 ¤ 123.64 ¤ 118.77 ¤ 122.90 2106400 ¤ 108.90 ¤ 1.84 0.01519
WYNN 11/2/16 ¤ 123.46 ¤ 123.54 ¤ 120.48 ¤ 120.80 1831400 ¤ 107.04 -¤ 2.10 -0.01708
WYNN 11/5/16 ¤ 114.00 ¤ 114.48 ¤ 110.80 ¤ 111.52 2148500 ¤ 105.83 -¤ 9.28 -0.07682
WYNN 11/6/16 ¤ 112.11 ¤ 112.75 ¤ 110.52 ¤ 112.21 1673300 ¤ 106.48 ¤ 0.68 0.00618
WYNN 11/7/16 ¤ 111.09 ¤ 112.18 ¤ 109.77 ¤ 111.03 1553700 ¤ 105.36 -¤ 1.17 -0.01051
WYNN 11/8/16 ¤ 110.61 ¤ 111.55 ¤ 108.71 ¤ 109.25 1672800 ¤ 103.67 -¤ 1.78 -0.01603
WYNN 11/9/16 ¤ 108.46 ¤ 109.87 ¤ 108.23 ¤ 108.35 1574800 ¤ 102.82 -¤ 0.90 -0.00823
WYNN 11/12/16 ¤ 108.67 ¤ 109.15 ¤ 106.66 ¤ 107.42 1139300 ¤ 101.94 -¤ 0.92 -0.00858
WYNN 11/13/16 ¤ 106.96 ¤ 108.48 ¤ 105.58 ¤ 106.93 1747700 ¤ 101.47 -¤ 0.48 -0.00456
WYNN 11/14/16 ¤ 107.67 ¤ 107.71 ¤ 104.05 ¤ 104.56 2096300 ¤ 99.22 -¤ 2.37 -0.02216
WYNN 11/15/16 ¤ 104.31 ¤ 105.61 ¤ 103.34 ¤ 104.55 1460400 ¤ 99.21 -¤ 0.01 -9.0E-5
WYNN 11/16/16 ¤ 107.61 ¤ 109.41 ¤ 103.88 ¤ 104.33 2013700 ¤ 99.00 -¤ 0.21 -0.0021
WYNN 11/19/16 ¤ 106.11 ¤ 107.30 ¤ 104.92 ¤ 105.79 1338100 ¤ 100.39 ¤ 1.46 0.01399
WYNN 11/20/16 ¤ 106.38 ¤ 107.48 ¤ 105.57 ¤ 106.87 956700 ¤ 101.41 ¤ 1.08 0.0102
WYNN 11/21/16 ¤ 106.61 ¤ 108.29 ¤ 106.61 ¤ 108.03 1000600 ¤ 102.51 ¤ 1.16 0.01085
WYNN 11/23/16 ¤ 108.77 ¤ 109.42 ¤ 107.93 ¤ 109.33 554800 ¤ 103.75 ¤ 1.30 0.01203
WYNN 11/26/16 ¤ 108.98 ¤ 109.18 ¤ 106.63 ¤ 107.57 1190500 ¤ 102.08 -¤ 1.76 -0.01609
WYNN 11/27/16 ¤ 107.14 ¤ 109.49 ¤ 107.14 ¤ 108.26 1017900 ¤ 102.73 ¤ 0.69 0.00641
WYNN 11/28/16 ¤ 108.80 ¤ 111.86 ¤ 107.84 ¤ 111.69 2747200 ¤ 105.99 ¤ 3.42 0.03168
WYNN 11/29/16 ¤ 112.00 ¤ 113.36 ¤ 110.50 ¤ 112.03 1337500 ¤ 106.31 ¤ 0.34 0.00304
WYNN 11/30/16 ¤ 112.10 ¤ 112.73 ¤ 111.32 ¤ 112.40 958400 ¤ 106.66 ¤ 0.37 0.0033
WYNN 12/3/16 ¤ 112.97 ¤ 115.69 ¤ 112.97 ¤ 113.40 1393800 ¤ 107.61 ¤ 1.00 0.00889
WYNN 12/4/16 ¤ 108.85 ¤ 110.62 ¤ 107.50 ¤ 110.12 2986400 ¤ 104.50 -¤ 3.28 -0.02892
WYNN 12/5/16 ¤ 110.11 ¤ 110.74 ¤ 109.02 ¤ 109.94 1565900 ¤ 104.33 -¤ 0.18 -0.00163
WYNN 12/6/16 ¤ 110.00 ¤ 111.74 ¤ 109.75 ¤ 111.45 1018400 ¤ 105.76 ¤ 1.51 0.01373
WYNN 12/7/16 ¤ 111.75 ¤ 112.63 ¤ 109.13 ¤ 110.26 1108500 ¤ 104.63 -¤ 1.19 -0.01067
WYNN 12/10/16 ¤ 110.39 ¤ 110.49 ¤ 108.92 ¤ 110.04 959600 ¤ 104.42 -¤ 0.21 -0.00199
WYNN 12/11/16 ¤ 111.25 ¤ 111.75 ¤ 109.28 ¤ 109.80 1593900 ¤ 104.19 -¤ 0.24 -0.00218
WYNN 12/12/16 ¤ 110.82 ¤ 114.45 ¤ 110.27 ¤ 113.46 2570500 ¤ 107.67 ¤ 3.66 0.03333
WYNN 12/13/16 ¤ 113.37 ¤ 115.16 ¤ 113.16 ¤ 114.22 1115000 ¤ 108.39 ¤ 0.76 0.00669
WYNN 12/14/16 ¤ 112.24 ¤ 114.92 ¤ 111.99 ¤ 113.75 1296700 ¤ 107.94 -¤ 0.46 -0.00411
WYNN 12/17/16 ¤ 114.28 ¤ 114.59 ¤ 112.45 ¤ 113.69 957300 ¤ 107.89 -¤ 0.06 -5.2E-4
WYNN 12/18/16 ¤ 113.80 ¤ 115.01 ¤ 113.02 ¤ 113.95 2637800 ¤ 108.13 ¤ 0.26 0.00228
WYNN 12/19/16 ¤ 113.95 ¤ 115.67 ¤ 113.03 ¤ 113.64 1056500 ¤ 107.84 -¤ 0.31 -0.00272
WYNN 12/20/16 ¤ 114.16 ¤ 114.75 ¤ 113.14 ¤ 114.28 620300 ¤ 108.45 ¤ 0.64 0.00563
WYNN 12/21/16 ¤ 112.96 ¤ 113.64 ¤ 112.16 ¤ 113.51 1078400 ¤ 107.71 -¤ 0.76 -0.00673
WYNN 12/24/16 ¤ 113.12 ¤ 113.48 ¤ 111.77 ¤ 112.52 289500 ¤ 106.78 -¤ 0.99 -0.00872
WYNN 12/26/16 ¤ 112.61 ¤ 112.98 ¤ 110.89 ¤ 111.55 510500 ¤ 105.85 -¤ 0.96 -0.00862
WYNN 12/27/16 ¤ 111.90 ¤ 112.08 ¤ 108.93 ¤ 111.01 865400 ¤ 105.34 -¤ 0.53 -0.00484
WYNN 12/28/16 ¤ 110.48 ¤ 112.29 ¤ 109.48 ¤ 109.67 2159600 ¤ 104.07 -¤ 1.34 -0.01207
WYNN 12/31/16 ¤ 109.58 ¤ 112.54 ¤ 109.13 ¤ 112.49 1139900 ¤ 106.75 ¤ 2.81 0.02571
WYNN 1/2/17 ¤ 116.37 ¤ 119.02 ¤ 115.88 ¤ 118.07 2487000 ¤ 112.04 ¤ 5.58 0.0496
WYNN 1/3/17 ¤ 118.57 ¤ 121.06 ¤ 118.34 ¤ 119.34 1731900 ¤ 113.25 ¤ 1.27 0.01075
WYNN 1/4/17 ¤ 119.93 ¤ 122.21 ¤ 119.40 ¤ 120.78 2129100 ¤ 114.61 ¤ 1.44 0.01206
WYNN 1/7/17 ¤ 120.73 ¤ 121.99 ¤ 120.26 ¤ 121.19 1501000 ¤ 115.00 ¤ 0.40 0.00339
WYNN 1/8/17 ¤ 121.04 ¤ 121.88 ¤ 119.83 ¤ 121.09 976300 ¤ 114.91 -¤ 0.09 -8.2E-4
WYNN 1/9/17 ¤ 121.37 ¤ 123.72 ¤ 121.20 ¤ 121.52 1869900 ¤ 115.32 ¤ 0.42 0.00355
WYNN 1/10/17 ¤ 123.65 ¤ 123.69 ¤ 120.26 ¤ 122.90 1462000 ¤ 116.63 ¤ 1.38 0.01135
WYNN 1/11/17 ¤ 122.76 ¤ 123.36 ¤ 121.77 ¤ 122.99 889500 ¤ 116.71 ¤ 0.08 7.3E-4
WYNN 1/14/17 ¤ 122.84 ¤ 123.87 ¤ 122.50 ¤ 122.80 868000 ¤ 116.53 -¤ 0.18 -0.00154
WYNN 1/15/17 ¤ 122.64 ¤ 123.95 ¤ 122.26 ¤ 123.80 1001800 ¤ 117.48 ¤ 1.00 0.00814
WYNN 1/16/17 ¤ 122.71 ¤ 123.32 ¤ 122.21 ¤ 122.96 828300 ¤ 116.68 -¤ 0.84 -0.00678
WYNN 1/17/17 ¤ 123.51 ¤ 123.82 ¤ 122.22 ¤ 123.46 824700 ¤ 117.16 ¤ 0.50 0.00406
WYNN 1/18/17 ¤ 125.15 ¤ 126.11 ¤ 123.71 ¤ 124.06 1352600 ¤ 117.73 ¤ 0.60 0.00485
WYNN 1/22/17 ¤ 123.61 ¤ 124.66 ¤ 122.67 ¤ 124.32 751000 ¤ 117.97 ¤ 0.25 0.00209
WYNN 1/23/17 ¤ 124.40 ¤ 124.98 ¤ 122.75 ¤ 123.13 1017500 ¤ 116.84 -¤ 1.19 -0.00957
WYNN 1/24/17 ¤ 123.58 ¤ 124.57 ¤ 122.54 ¤ 122.68 1378000 ¤ 116.42 -¤ 0.44 -0.00365
WYNN 1/25/17 ¤ 123.06 ¤ 124.34 ¤ 122.70 ¤ 123.93 930900 ¤ 117.60 ¤ 1.25 0.01018
WYNN 1/28/17 ¤ 123.21 ¤ 124.97 ¤ 123.05 ¤ 123.54 933900 ¤ 117.23 -¤ 0.39 -0.00314
WYNN 1/29/17 ¤ 123.27 ¤ 123.95 ¤ 121.85 ¤ 122.39 1003700 ¤ 116.14 -¤ 1.15 -0.0093
WYNN 1/30/17 ¤ 122.08 ¤ 123.86 ¤ 122.06 ¤ 123.49 1225300 ¤ 117.19 ¤ 1.09 0.00898
WYNN 1/31/17 ¤ 125.50 ¤ 126.95 ¤ 123.32 ¤ 125.22 3266600 ¤ 118.83 ¤ 1.73 0.014
WYNN 2/1/17 ¤ 123.99 ¤ 126.66 ¤ 122.50 ¤ 126.37 3616500 ¤ 119.92 ¤ 1.15 0.00918
WYNN 2/4/17 ¤ 125.35 ¤ 126.98 ¤ 124.56 ¤ 124.76 1433900 ¤ 118.39 -¤ 1.61 -0.01274
WYNN 2/5/17 ¤ 124.75 ¤ 126.77 ¤ 124.75 ¤ 125.75 1039600 ¤ 119.33 ¤ 0.98 0.00793
WYNN 2/6/17 ¤ 121.43 ¤ 124.82 ¤ 120.91 ¤ 123.30 2739100 ¤ 117.01 -¤ 2.45 -0.01948
WYNN 2/7/17 ¤ 123.28 ¤ 123.28 ¤ 120.77 ¤ 122.83 1417700 ¤ 116.56 -¤ 0.46 -0.00381
WYNN 2/8/17 ¤ 123.51 ¤ 126.92 ¤ 123.50 ¤ 126.52 1468000 ¤ 120.06 ¤ 3.69 0.03004
WYNN 2/11/17 ¤ 126.88 ¤ 126.88 ¤ 123.56 ¤ 124.10 1325600 ¤ 117.76 -¤ 2.42 -0.01912
WYNN 2/12/17 ¤ 123.57 ¤ 124.01 ¤ 122.50 ¤ 122.67 813500 ¤ 117.35 -¤ 1.42 -0.01152
WYNN 2/13/17 ¤ 123.60 ¤ 124.24 ¤ 122.39 ¤ 122.40 1253500 ¤ 117.09 -¤ 0.26 -0.0022
WYNN 2/14/17 ¤ 122.80 ¤ 123.25 ¤ 121.49 ¤ 123.20 887300 ¤ 117.86 ¤ 0.79 0.00653
WYNN 2/15/17 ¤ 123.08 ¤ 123.52 ¤ 122.01 ¤ 122.96 1088400 ¤ 117.63 -¤ 0.24 -0.00194
WYNN 2/19/17 ¤ 120.90 ¤ 120.91 ¤ 118.07 ¤ 120.39 1901300 ¤ 115.17 -¤ 2.56 -0.0209
WYNN 2/20/17 ¤ 120.18 ¤ 120.92 ¤ 116.33 ¤ 116.56 1651300 ¤ 111.51 -¤ 3.83 -0.03181
WYNN 2/21/17 ¤ 116.31 ¤ 116.32 ¤ 113.85 ¤ 115.53 1664900 ¤ 110.52 -¤ 1.03 -0.00883
WYNN 2/22/17 ¤ 116.15 ¤ 117.85 ¤ 115.02 ¤ 117.34 1296700 ¤ 112.25 ¤ 1.81 0.01566
WYNN 2/25/17 ¤ 118.56 ¤ 120.68 ¤ 115.51 ¤ 115.56 1625400 ¤ 110.55 -¤ 1.78 -0.01516
WYNN 2/26/17 ¤ 115.78 ¤ 116.32 ¤ 113.39 ¤ 115.50 1386600 ¤ 110.49 -¤ 0.06 -5.1E-4
WYNN 2/27/17 ¤ 115.88 ¤ 118.33 ¤ 115.29 ¤ 117.64 1450000 ¤ 112.54 ¤ 2.14 0.01852
WYNN 2/28/17 ¤ 117.24 ¤ 119.25 ¤ 116.90 ¤ 116.90 964200 ¤ 111.83 -¤ 0.73 -0.00629
WYNN 3/1/17 ¤ 116.95 ¤ 117.30 ¤ 115.14 ¤ 116.57 1041100 ¤ 111.52 -¤ 0.33 -0.00282
WYNN 3/4/17 ¤ 116.15 ¤ 117.49 ¤ 115.12 ¤ 116.55 1333200 ¤ 111.50 -¤ 0.01 -1.7E-4
WYNN 3/5/17 ¤ 116.88 ¤ 117.33 ¤ 115.91 ¤ 116.00 959800 ¤ 110.97 -¤ 0.54 -0.00471
WYNN 3/6/17 ¤ 116.39 ¤ 118.28 ¤ 115.83 ¤ 117.30 1034200 ¤ 112.22 ¤ 1.30 0.0112
WYNN 3/7/17 ¤ 117.27 ¤ 118.27 ¤ 116.46 ¤ 117.21 835700 ¤ 112.13 -¤ 0.09 -7.6E-4
WYNN 3/8/17 ¤ 118.02 ¤ 118.22 ¤ 116.65 ¤ 117.35 908200 ¤ 112.26 ¤ 0.14 0.00119
WYNN 3/11/17 ¤ 117.58 ¤ 119.28 ¤ 117.24 ¤ 118.15 1231300 ¤ 113.03 ¤ 0.80 0.00681
WYNN 3/12/17 ¤ 117.84 ¤ 118.00 ¤ 116.60 ¤ 117.98 1101100 ¤ 112.87 -¤ 0.17 -0.00143
WYNN 3/13/17 ¤ 118.18 ¤ 119.47 ¤ 117.47 ¤ 118.63 762400 ¤ 113.49 ¤ 0.64 0.0055
WYNN 3/14/17 ¤ 118.99 ¤ 119.98 ¤ 118.66 ¤ 119.81 725300 ¤ 114.62 ¤ 1.18 0.00994
WYNN 3/15/17 ¤ 119.52 ¤ 120.24 ¤ 118.50 ¤ 119.97 1565400 ¤ 114.77 ¤ 0.15 0.00133
WYNN 3/18/17 ¤ 118.71 ¤ 121.81 ¤ 118.24 ¤ 120.11 1065600 ¤ 114.90 ¤ 0.14 0.00116
WYNN 3/19/17 ¤ 120.36 ¤ 121.33 ¤ 119.00 ¤ 119.93 807100 ¤ 114.73 -¤ 0.17 -0.00149
WYNN 3/20/17 ¤ 121.10 ¤ 122.79 ¤ 120.83 ¤ 122.32 907800 ¤ 117.02 ¤ 2.38 0.01992
WYNN 3/21/17 ¤ 121.99 ¤ 122.88 ¤ 121.09 ¤ 121.09 658000 ¤ 115.84 -¤ 1.22 -0.01005
WYNN 3/22/17 ¤ 121.81 ¤ 122.90 ¤ 121.21 ¤ 122.08 761600 ¤ 116.79 ¤ 0.98 0.00817
WYNN 3/25/17 ¤ 122.88 ¤ 124.65 ¤ 121.50 ¤ 121.64 2148700 ¤ 116.37 -¤ 0.43 -0.0036
WYNN 3/26/17 ¤ 122.60 ¤ 125.00 ¤ 121.95 ¤ 124.54 1087400 ¤ 119.14 ¤ 2.90 0.02384
WYNN 3/27/17 ¤ 123.86 ¤ 124.44 ¤ 122.76 ¤ 124.13 800500 ¤ 118.75 -¤ 0.41 -0.00329
WYNN 3/28/17 ¤ 124.25 ¤ 125.41 ¤ 123.36 ¤ 125.16 880200 ¤ 119.73 ¤ 1.03 0.00829
WYNN 4/1/17 ¤ 125.23 ¤ 125.23 ¤ 122.41 ¤ 123.19 970300 ¤ 117.85 -¤ 1.97 -0.01573
WYNN 4/2/17 ¤ 123.75 ¤ 124.24 ¤ 122.51 ¤ 123.26 1012500 ¤ 117.92 ¤ 0.07 5.6E-4
WYNN 4/3/17 ¤ 123.07 ¤ 123.12 ¤ 119.75 ¤ 120.40 1164100 ¤ 115.18 -¤ 2.86 -0.0232
WYNN 4/4/17 ¤ 120.55 ¤ 120.57 ¤ 118.66 ¤ 118.80 1185100 ¤ 113.65 -¤ 1.60 -0.01328
WYNN 4/5/17 ¤ 116.60 ¤ 118.17 ¤ 114.41 ¤ 118.04 2383600 ¤ 112.92 -¤ 0.75 -0.00639
WYNN 4/8/17 ¤ 118.17 ¤ 123.28 ¤ 118.17 ¤ 122.68 1463200 ¤ 117.36 ¤ 4.64 0.0393
WYNN 4/9/17 ¤ 123.29 ¤ 124.74 ¤ 122.64 ¤ 123.53 1046400 ¤ 118.18 ¤ 0.84 0.00692
WYNN 4/10/17 ¤ 123.70 ¤ 126.47 ¤ 123.60 ¤ 126.36 903700 ¤ 120.88 ¤ 2.83 0.0229
WYNN 4/11/17 ¤ 126.48 ¤ 128.21 ¤ 126.27 ¤ 127.16 1298500 ¤ 121.65 ¤ 0.79 0.00633
WYNN 4/12/17 ¤ 127.00 ¤ 129.39 ¤ 126.56 ¤ 128.54 1248800 ¤ 122.97 ¤ 1.38 0.01085
WYNN 4/15/17 ¤ 127.51 ¤ 128.20 ¤ 123.18 ¤ 124.13 1507500 ¤ 118.75 -¤ 4.41 -0.0343
WYNN 4/16/17 ¤ 125.02 ¤ 127.44 ¤ 125.00 ¤ 127.04 1508200 ¤ 121.53 ¤ 2.91 0.02344
WYNN 4/17/17 ¤ 126.29 ¤ 126.36 ¤ 123.17 ¤ 124.33 1360200 ¤ 118.94 -¤ 2.71 -0.02133
WYNN 4/18/17 ¤ 124.79 ¤ 125.32 ¤ 122.24 ¤ 123.94 1109100 ¤ 118.57 -¤ 0.39 -0.00313
WYNN 4/19/17 ¤ 125.16 ¤ 127.93 ¤ 124.71 ¤ 127.56 1293800 ¤ 122.03 ¤ 3.62 0.0292
WYNN 4/22/17 ¤ 127.95 ¤ 128.63 ¤ 126.74 ¤ 128.40 1073400 ¤ 122.83 ¤ 0.84 0.00658
WYNN 4/23/17 ¤ 129.05 ¤ 129.91 ¤ 127.35 ¤ 129.37 1431300 ¤ 123.76 ¤ 0.96 0.00755
WYNN 4/24/17 ¤ 130.00 ¤ 132.04 ¤ 129.92 ¤ 131.50 1533400 ¤ 125.80 ¤ 2.13 0.01646
WYNN 4/25/17 ¤ 133.50 ¤ 135.98 ¤ 132.90 ¤ 134.91 2776400 ¤ 129.06 ¤ 3.41 0.02593
WYNN 4/26/17 ¤ 135.40 ¤ 136.27 ¤ 133.84 ¤ 135.50 1900700 ¤ 129.63 ¤ 0.59 0.00437
WYNN 4/29/17 ¤ 135.69 ¤ 136.51 ¤ 133.44 ¤ 135.80 1214900 ¤ 129.91 ¤ 0.30 0.00221
WYNN 4/30/17 ¤ 136.26 ¤ 137.53 ¤ 135.59 ¤ 137.30 1482300 ¤ 131.35 ¤ 1.50 0.01104
WYNN 5/1/17 ¤ 136.87 ¤ 137.39 ¤ 135.55 ¤ 136.22 1085600 ¤ 130.32 -¤ 1.08 -0.00786
WYNN 5/2/17 ¤ 137.15 ¤ 138.43 ¤ 136.06 ¤ 136.62 1490700 ¤ 130.70 ¤ 0.40 0.00293
WYNN 5/3/17 ¤ 138.23 ¤ 139.00 ¤ 136.39 ¤ 138.80 1553700 ¤ 132.78 ¤ 2.18 0.01595
WYNN 5/6/17 ¤ 138.85 ¤ 140.34 ¤ 138.05 ¤ 138.68 1155600 ¤ 132.67 -¤ 0.12 -8.6E-4
WYNN 5/7/17 ¤ 138.03 ¤ 139.53 ¤ 137.49 ¤ 138.84 1064200 ¤ 133.79 ¤ 0.15 0.00115
WYNN 5/8/17 ¤ 139.05 ¤ 139.92 ¤ 138.05 ¤ 138.84 720800 ¤ 133.79 ¤ 0.00 0.0
WYNN 5/9/17 ¤ 138.33 ¤ 140.09 ¤ 137.26 ¤ 139.55 1885000 ¤ 134.47 ¤ 0.71 0.00511
WYNN 5/10/17 ¤ 139.66 ¤ 140.43 ¤ 138.74 ¤ 139.10 844700 ¤ 134.04 -¤ 0.45 -0.00322
WYNN 5/13/17 ¤ 139.19 ¤ 140.39 ¤ 138.24 ¤ 140.36 1252100 ¤ 135.25 ¤ 1.26 0.00905
WYNN 5/14/17 ¤ 140.50 ¤ 142.65 ¤ 140.27 ¤ 142.14 917300 ¤ 136.97 ¤ 1.77 0.01268
WYNN 5/15/17 ¤ 141.81 ¤ 142.40 ¤ 138.96 ¤ 139.76 1328500 ¤ 134.67 -¤ 2.38 -0.01674
WYNN 5/16/17 ¤ 138.99 ¤ 141.27 ¤ 138.99 ¤ 139.36 957600 ¤ 134.29 -¤ 0.39 -0.00286
WYNN 5/17/17 ¤ 140.58 ¤ 141.65 ¤ 140.11 ¤ 140.99 983200 ¤ 135.86 ¤ 1.63 0.01169
WYNN 5/20/17 ¤ 141.48 ¤ 143.56 ¤ 141.05 ¤ 143.11 1094600 ¤ 137.90 ¤ 2.12 0.01503
WYNN 5/21/17 ¤ 143.26 ¤ 144.17 ¤ 141.49 ¤ 142.43 738700 ¤ 137.25 -¤ 0.68 -0.00475
WYNN 5/22/17 ¤ 143.18 ¤ 144.99 ¤ 140.85 ¤ 141.64 1366000 ¤ 136.48 -¤ 0.79 -0.00554
WYNN 5/23/17 ¤ 139.79 ¤ 140.00 ¤ 137.36 ¤ 138.45 1460100 ¤ 133.41 -¤ 3.19 -0.02252
WYNN 5/24/17 ¤ 137.15 ¤ 138.45 ¤ 136.50 ¤ 137.90 944300 ¤ 132.88 -¤ 0.54 -0.00397
WYNN 5/28/17 ¤ 139.68 ¤ 142.53 ¤ 139.53 ¤ 140.58 1036400 ¤ 135.46 ¤ 2.68 0.01943
WYNN 5/29/17 ¤ 140.37 ¤ 141.01 ¤ 137.83 ¤ 138.48 1085400 ¤ 133.44 -¤ 2.10 -0.01493
WYNN 5/30/17 ¤ 138.98 ¤ 139.38 ¤ 137.90 ¤ 138.12 2453400 ¤ 133.09 -¤ 0.35 -0.00259
WYNN 5/31/17 ¤ 137.18 ¤ 139.06 ¤ 135.89 ¤ 135.89 1072700 ¤ 130.94 -¤ 2.23 -0.01614
WYNN 6/3/17 ¤ 136.20 ¤ 138.22 ¤ 134.69 ¤ 138.10 1309200 ¤ 133.07 ¤ 2.21 0.01626
WYNN 6/4/17 ¤ 137.89 ¤ 138.50 ¤ 135.28 ¤ 136.84 1057800 ¤ 131.86 -¤ 1.25 -0.00912
WYNN 6/5/17 ¤ 135.98 ¤ 136.99 ¤ 133.01 ¤ 133.78 1120700 ¤ 128.91 -¤ 3.06 -0.02236
WYNN 6/6/17 ¤ 133.50 ¤ 135.19 ¤ 133.01 ¤ 134.94 1155900 ¤ 130.03 ¤ 1.16 0.00867
WYNN 6/7/17 ¤ 135.77 ¤ 138.10 ¤ 135.19 ¤ 137.50 1104600 ¤ 132.50 ¤ 2.56 0.01897
WYNN 6/10/17 ¤ 137.96 ¤ 140.41 ¤ 137.51 ¤ 138.96 1325100 ¤ 133.90 ¤ 1.46 0.01061
WYNN 6/11/17 ¤ 136.69 ¤ 136.97 ¤ 134.24 ¤ 134.78 1386800 ¤ 129.87 -¤ 4.18 -0.03008
WYNN 6/12/17 ¤ 135.49 ¤ 136.30 ¤ 133.46 ¤ 133.89 907300 ¤ 129.02 -¤ 0.89 -0.0066
WYNN 6/13/17 ¤ 133.56 ¤ 137.05 ¤ 132.16 ¤ 136.52 1137900 ¤ 131.55 ¤ 2.63 0.01964
WYNN 6/14/17 ¤ 135.97 ¤ 137.11 ¤ 134.43 ¤ 135.14 1028000 ¤ 130.22 -¤ 1.38 -0.0101
WYNN 6/17/17 ¤ 137.00 ¤ 140.25 ¤ 136.11 ¤ 138.39 2189600 ¤ 133.35 ¤ 3.25 0.02404
WYNN 6/18/17 ¤ 138.87 ¤ 140.40 ¤ 138.58 ¤ 139.30 955100 ¤ 134.23 ¤ 0.91 0.00657
WYNN 6/19/17 ¤ 140.25 ¤ 140.25 ¤ 137.68 ¤ 137.86 830900 ¤ 132.84 -¤ 1.44 -0.01033
WYNN 6/20/17 ¤ 136.48 ¤ 136.51 ¤ 130.62 ¤ 132.17 2678100 ¤ 127.36 -¤ 5.69 -0.04127
WYNN 6/21/17 ¤ 132.98 ¤ 133.61 ¤ 127.37 ¤ 129.69 3216600 ¤ 124.97 -¤ 2.47 -0.01876
WYNN 6/24/17 ¤ 126.63 ¤ 127.00 ¤ 121.84 ¤ 124.12 3326000 ¤ 119.60 -¤ 5.56 -0.04294
WYNN 6/25/17 ¤ 126.42 ¤ 127.45 ¤ 125.55 ¤ 125.60 2084600 ¤ 121.03 ¤ 1.47 0.01192
WYNN 6/26/17 ¤ 127.51 ¤ 129.45 ¤ 126.62 ¤ 127.23 1697100 ¤ 122.60 ¤ 1.63 0.01297
WYNN 6/27/17 ¤ 128.07 ¤ 129.70 ¤ 127.55 ¤ 128.60 1011900 ¤ 123.92 ¤ 1.36 0.01076
WYNN 6/28/17 ¤ 128.40 ¤ 129.26 ¤ 127.89 ¤ 127.97 1154400 ¤ 123.31 -¤ 0.62 -0.00489
WYNN 7/1/17 ¤ 129.28 ¤ 130.55 ¤ 128.27 ¤ 128.46 1082600 ¤ 123.78 ¤ 0.49 0.00382
WYNN 7/2/17 ¤ 128.38 ¤ 129.15 ¤ 124.91 ¤ 126.18 1674400 ¤ 121.59 -¤ 2.28 -0.01774
WYNN 7/3/17 ¤ 125.19 ¤ 127.00 ¤ 124.57 ¤ 126.14 599500 ¤ 121.55 -¤ 0.04 -3.1E-4
WYNN 7/5/17 ¤ 127.41 ¤ 127.95 ¤ 125.55 ¤ 127.08 623100 ¤ 122.45 ¤ 0.93 0.00745
WYNN 7/8/17 ¤ 127.32 ¤ 129.09 ¤ 126.78 ¤ 126.98 1457100 ¤ 122.36 -¤ 0.09 -7.8E-4
WYNN 7/9/17 ¤ 127.21 ¤ 127.89 ¤ 125.42 ¤ 126.59 1412000 ¤ 121.98 -¤ 0.39 -0.00307
WYNN 7/10/17 ¤ 126.44 ¤ 127.55 ¤ 125.97 ¤ 127.27 993800 ¤ 122.64 ¤ 0.67 0.00537
WYNN 7/11/17 ¤ 129.50 ¤ 132.46 ¤ 128.10 ¤ 131.63 2463300 ¤ 126.84 ¤ 4.36 0.03425
WYNN 7/12/17 ¤ 131.41 ¤ 131.84 ¤ 129.77 ¤ 130.78 1389400 ¤ 126.02 -¤ 0.84 -0.00645
WYNN 7/15/17 ¤ 130.78 ¤ 132.83 ¤ 130.56 ¤ 131.99 1262500 ¤ 127.19 ¤ 1.21 0.00925
WYNN 7/16/17 ¤ 132.51 ¤ 133.44 ¤ 131.18 ¤ 132.47 1097500 ¤ 127.65 ¤ 0.47 0.00363
WYNN 7/17/17 ¤ 133.14 ¤ 133.43 ¤ 130.91 ¤ 131.51 859400 ¤ 126.72 -¤ 0.96 -0.00724
WYNN 7/18/17 ¤ 131.62 ¤ 133.99 ¤ 131.62 ¤ 133.10 953800 ¤ 128.26 ¤ 1.59 0.01209
WYNN 7/19/17 ¤ 133.30 ¤ 133.30 ¤ 132.02 ¤ 133.09 935700 ¤ 128.25 ¤ 0.00 -7.0E-5
WYNN 7/22/17 ¤ 132.36 ¤ 133.65 ¤ 131.19 ¤ 133.38 1431100 ¤ 128.53 ¤ 0.28 0.00217
WYNN 7/23/17 ¤ 133.18 ¤ 133.59 ¤ 131.43 ¤ 131.52 1272000 ¤ 126.73 -¤ 1.85 -0.01394
WYNN 7/24/17 ¤ 132.68 ¤ 132.78 ¤ 130.38 ¤ 131.13 1276400 ¤ 126.36 -¤ 0.39 -0.00296
WYNN 7/25/17 ¤ 131.12 ¤ 131.67 ¤ 128.41 ¤ 130.16 1445000 ¤ 125.42 -¤ 0.96 -0.00739
WYNN 7/26/17 ¤ 128.51 ¤ 131.22 ¤ 128.51 ¤ 130.98 1140700 ¤ 126.21 ¤ 0.81 0.00629
WYNN 7/29/17 ¤ 128.90 ¤ 133.00 ¤ 128.80 ¤ 131.27 1427500 ¤ 126.49 ¤ 0.29 0.00221
WYNN 7/30/17 ¤ 132.50 ¤ 134.34 ¤ 131.90 ¤ 133.07 1205900 ¤ 128.23 ¤ 1.79 0.01371
WYNN 7/31/17 ¤ 134.06 ¤ 134.75 ¤ 132.61 ¤ 133.13 923600 ¤ 128.28 ¤ 0.06 4.5E-4
WYNN 8/1/17 ¤ 135.26 ¤ 138.07 ¤ 134.35 ¤ 137.44 1513600 ¤ 132.44 ¤ 4.31 0.03237
WYNN 8/2/17 ¤ 137.45 ¤ 140.18 ¤ 136.42 ¤ 139.85 1412700 ¤ 134.76 ¤ 2.41 0.01753
WYNN 8/5/17 ¤ 139.08 ¤ 141.06 ¤ 139.08 ¤ 140.90 1004800 ¤ 135.77 ¤ 1.05 0.0075
WYNN 8/6/17 ¤ 140.90 ¤ 141.45 ¤ 138.63 ¤ 139.18 1039100 ¤ 134.11 -¤ 1.72 -0.0122
WYNN 8/7/17 ¤ 139.15 ¤ 139.82 ¤ 137.47 ¤ 139.01 1146100 ¤ 133.95 -¤ 0.17 -0.00122
WYNN 8/8/17 ¤ 138.47 ¤ 140.15 ¤ 137.56 ¤ 139.45 1075000 ¤ 135.35 ¤ 0.43 0.00316
WYNN 8/9/17 ¤ 139.08 ¤ 139.53 ¤ 137.27 ¤ 138.13 703600 ¤ 134.07 -¤ 1.31 -0.00946
WYNN 8/12/17 ¤ 137.41 ¤ 139.37 ¤ 137.07 ¤ 138.43 627900 ¤ 134.36 ¤ 0.30 0.00217
WYNN 8/13/17 ¤ 138.90 ¤ 140.38 ¤ 138.11 ¤ 139.62 739400 ¤ 135.51 ¤ 1.19 0.00859
WYNN 8/14/17 ¤ 139.59 ¤ 140.64 ¤ 139.13 ¤ 140.17 2268500 ¤ 136.05 ¤ 0.54 0.00393
WYNN 8/15/17 ¤ 139.03 ¤ 139.61 ¤ 137.69 ¤ 139.08 956600 ¤ 134.99 -¤ 1.08 -0.00777
WYNN 8/16/17 ¤ 139.36 ¤ 140.82 ¤ 138.47 ¤ 138.57 846000 ¤ 134.49 -¤ 0.51 -0.00366
WYNN 8/19/17 ¤ 138.34 ¤ 141.31 ¤ 138.01 ¤ 139.18 897700 ¤ 135.09 ¤ 0.61 0.0044
WYNN 8/20/17 ¤ 139.36 ¤ 140.79 ¤ 139.12 ¤ 139.90 1243800 ¤ 135.78 ¤ 0.71 0.00517
WYNN 8/21/17 ¤ 139.70 ¤ 140.67 ¤ 138.18 ¤ 139.04 837700 ¤ 134.95 -¤ 0.86 -0.00614
WYNN 8/22/17 ¤ 139.55 ¤ 141.89 ¤ 139.38 ¤ 141.26 700500 ¤ 137.10 ¤ 2.22 0.01596
WYNN 8/23/17 ¤ 141.26 ¤ 142.25 ¤ 140.84 ¤ 141.93 541300 ¤ 137.76 ¤ 0.67 0.00474
WYNN 8/26/17 ¤ 141.79 ¤ 146.04 ¤ 141.79 ¤ 142.94 1278900 ¤ 138.74 ¤ 1.00 0.00711
WYNN 8/27/17 ¤ 141.19 ¤ 141.96 ¤ 138.75 ¤ 139.21 981400 ¤ 135.12 -¤ 3.72 -0.02609
WYNN 8/28/17 ¤ 139.38 ¤ 141.50 ¤ 138.70 ¤ 140.77 1005400 ¤ 136.63 ¤ 1.56 0.0112
WYNN 8/29/17 ¤ 140.50 ¤ 142.68 ¤ 140.33 ¤ 141.87 930000 ¤ 137.70 ¤ 1.09 0.00781
WYNN 8/30/17 ¤ 142.59 ¤ 142.64 ¤ 140.26 ¤ 141.04 705200 ¤ 136.89 -¤ 0.83 -0.00585
WYNN 9/3/17 ¤ 142.30 ¤ 143.88 ¤ 141.30 ¤ 141.68 1293500 ¤ 137.51 ¤ 0.64 0.00453
WYNN 9/4/17 ¤ 141.51 ¤ 142.38 ¤ 140.50 ¤ 141.38 1409500 ¤ 137.22 -¤ 0.30 -0.00211
WYNN 9/5/17 ¤ 141.60 ¤ 143.50 ¤ 141.24 ¤ 142.69 706600 ¤ 138.49 ¤ 1.31 0.00926
WYNN 9/6/17 ¤ 143.73 ¤ 144.17 ¤ 141.23 ¤ 143.43 916200 ¤ 139.21 ¤ 0.74 0.00518
WYNN 9/9/17 ¤ 143.42 ¤ 146.36 ¤ 143.33 ¤ 145.35 1020900 ¤ 141.07 ¤ 1.91 0.01338
WYNN 9/10/17 ¤ 146.47 ¤ 149.90 ¤ 146.27 ¤ 149.24 1377500 ¤ 144.85 ¤ 3.89 0.02676
WYNN 9/11/17 ¤ 149.74 ¤ 151.19 ¤ 148.86 ¤ 150.87 1144000 ¤ 146.43 ¤ 1.63 0.01092
WYNN 9/12/17 ¤ 151.25 ¤ 151.25 ¤ 148.74 ¤ 149.65 543400 ¤ 145.25 -¤ 1.22 -0.00808
WYNN 9/13/17 ¤ 150.10 ¤ 150.81 ¤ 148.90 ¤ 150.35 464400 ¤ 145.93 ¤ 0.69 0.00467
WYNN 9/16/17 ¤ 151.89 ¤ 152.61 ¤ 149.71 ¤ 149.98 879700 ¤ 145.57 -¤ 0.37 -0.00246
WYNN 9/17/17 ¤ 150.43 ¤ 152.20 ¤ 150.30 ¤ 150.76 764800 ¤ 146.33 ¤ 0.78 0.0052
WYNN 9/18/17 ¤ 150.41 ¤ 153.47 ¤ 150.08 ¤ 153.03 1110900 ¤ 148.53 ¤ 2.27 0.01505
WYNN 9/19/17 ¤ 153.80 ¤ 155.00 ¤ 152.80 ¤ 154.56 917900 ¤ 150.01 ¤ 1.53 0.00999
WYNN 9/20/17 ¤ 154.99 ¤ 155.87 ¤ 153.87 ¤ 155.22 1391600 ¤ 150.65 ¤ 0.65 0.00427
WYNN 9/23/17 ¤ 155.04 ¤ 155.64 ¤ 154.21 ¤ 155.03 836600 ¤ 150.47 -¤ 0.18 -0.00122
WYNN 9/24/17 ¤ 154.57 ¤ 157.49 ¤ 154.36 ¤ 156.12 692800 ¤ 151.53 ¤ 1.09 0.00703
WYNN 9/25/17 ¤ 156.72 ¤ 158.13 ¤ 155.13 ¤ 157.61 1609200 ¤ 152.97 ¤ 1.49 0.00954
WYNN 9/26/17 ¤ 158.01 ¤ 159.85 ¤ 157.90 ¤ 159.74 1101100 ¤ 155.04 ¤ 2.13 0.01351
WYNN 9/27/17 ¤ 159.02 ¤ 159.24 ¤ 157.31 ¤ 158.00 788200 ¤ 153.35 -¤ 1.74 -0.01089
WYNN 9/30/17 ¤ 156.42 ¤ 158.89 ¤ 155.39 ¤ 158.01 1074200 ¤ 153.36 ¤ 0.00 6.0E-5
WYNN 10/1/17 ¤ 157.81 ¤ 160.15 ¤ 157.74 ¤ 160.07 1675300 ¤ 155.36 ¤ 2.06 0.01303
WYNN 10/2/17 ¤ 159.28 ¤ 161.62 ¤ 158.84 ¤ 161.35 940300 ¤ 156.60 ¤ 1.28 0.00799
WYNN 10/3/17 ¤ 161.76 ¤ 162.33 ¤ 159.11 ¤ 160.66 2177700 ¤ 155.93 -¤ 0.68 -0.00427
WYNN 10/4/17 ¤ 159.11 ¤ 161.06 ¤ 158.81 ¤ 160.18 996400 ¤ 155.47 -¤ 0.47 -0.00298
WYNN 10/7/17 ¤ 159.03 ¤ 160.59 ¤ 158.14 ¤ 159.04 1109500 ¤ 154.36 -¤ 1.14 -0.00711
WYNN 10/8/17 ¤ 159.69 ¤ 161.53 ¤ 156.79 ¤ 157.21 1538100 ¤ 152.59 -¤ 1.82 -0.0115
WYNN 10/9/17 ¤ 158.39 ¤ 158.95 ¤ 155.77 ¤ 157.73 1309100 ¤ 153.09 ¤ 0.51 0.0033
WYNN 10/10/17 ¤ 159.00 ¤ 163.66 ¤ 159.00 ¤ 162.35 1326600 ¤ 157.57 ¤ 4.62 0.02929
WYNN 10/11/17 ¤ 162.31 ¤ 166.78 ¤ 162.31 ¤ 166.61 1147900 ¤ 161.71 ¤ 4.26 0.02623
WYNN 10/14/17 ¤ 165.75 ¤ 167.81 ¤ 164.66 ¤ 167.15 882000 ¤ 162.23 ¤ 0.53 0.00324
WYNN 10/15/17 ¤ 167.76 ¤ 170.16 ¤ 166.20 ¤ 167.20 1707300 ¤ 162.28 ¤ 0.04 2.9E-4
WYNN 10/16/17 ¤ 168.20 ¤ 170.79 ¤ 167.36 ¤ 168.58 995700 ¤ 163.62 ¤ 1.38 0.00825
WYNN 10/17/17 ¤ 168.40 ¤ 169.84 ¤ 167.11 ¤ 169.46 992000 ¤ 164.48 ¤ 0.87 0.00522
WYNN 10/18/17 ¤ 171.21 ¤ 172.75 ¤ 170.15 ¤ 171.92 1007200 ¤ 166.86 ¤ 2.45 0.01451
WYNN 10/21/17 ¤ 172.43 ¤ 173.34 ¤ 171.63 ¤ 173.13 908700 ¤ 168.04 ¤ 1.21 0.00703
WYNN 10/22/17 ¤ 173.14 ¤ 173.38 ¤ 168.31 ¤ 169.99 1727100 ¤ 164.99 -¤ 3.13 -0.01813
WYNN 10/23/17 ¤ 169.67 ¤ 170.19 ¤ 166.19 ¤ 166.46 1467600 ¤ 161.56 -¤ 3.53 -0.02076
WYNN 10/24/17 ¤ 167.76 ¤ 173.22 ¤ 166.90 ¤ 172.85 1506800 ¤ 167.77 ¤ 6.38 0.03838
WYNN 10/25/17 ¤ 168.06 ¤ 168.91 ¤ 163.80 ¤ 168.18 2638600 ¤ 163.23 -¤ 4.66 -0.02701
WYNN 10/28/17 ¤ 168.08 ¤ 168.88 ¤ 165.50 ¤ 168.40 1176000 ¤ 163.45 ¤ 0.21 0.0013
WYNN 10/29/17 ¤ 168.89 ¤ 168.89 ¤ 166.76 ¤ 168.80 740900 ¤ 163.83 ¤ 0.40 0.00237
WYNN 10/30/17 ¤ 169.99 ¤ 171.97 ¤ 168.00 ¤ 169.55 918900 ¤ 164.56 ¤ 0.75 0.00444
WYNN 10/31/17 ¤ 168.58 ¤ 169.53 ¤ 165.63 ¤ 166.25 1056800 ¤ 161.36 -¤ 3.30 -0.01946
WYNN 11/1/17 ¤ 166.96 ¤ 167.95 ¤ 166.42 ¤ 167.70 816300 ¤ 162.77 ¤ 1.44 0.00872
WYNN 11/4/17 ¤ 167.88 ¤ 168.38 ¤ 165.92 ¤ 166.49 1035200 ¤ 161.59 -¤ 1.20 -0.00721
WYNN 11/5/17 ¤ 165.00 ¤ 166.38 ¤ 164.54 ¤ 165.20 1092500 ¤ 161.31 -¤ 1.29 -0.00774
WYNN 11/6/17 ¤ 166.75 ¤ 166.89 ¤ 163.42 ¤ 164.38 1270000 ¤ 160.51 -¤ 0.81 -0.00496
WYNN 11/7/17 ¤ 165.05 ¤ 165.35 ¤ 159.37 ¤ 159.51 2622700 ¤ 155.75 -¤ 4.87 -0.02962
WYNN 11/8/17 ¤ 159.86 ¤ 164.24 ¤ 159.86 ¤ 163.71 2471800 ¤ 159.85 ¤ 4.20 0.02633
WYNN 11/11/17 ¤ 163.99 ¤ 166.18 ¤ 162.95 ¤ 165.03 725200 ¤ 161.14 ¤ 1.31 0.00806
WYNN 11/12/17 ¤ 164.82 ¤ 167.65 ¤ 164.40 ¤ 167.38 2799100 ¤ 163.44 ¤ 2.34 0.01423
WYNN 11/13/17 ¤ 165.75 ¤ 170.24 ¤ 165.60 ¤ 170.21 1024100 ¤ 166.20 ¤ 2.83 0.0169
WYNN 11/14/17 ¤ 170.12 ¤ 170.31 ¤ 167.76 ¤ 168.51 712100 ¤ 164.54 -¤ 1.70 -0.00998
WYNN 11/15/17 ¤ 168.51 ¤ 169.66 ¤ 165.60 ¤ 166.39 1411200 ¤ 162.47 -¤ 2.12 -0.01258
WYNN 11/18/17 ¤ 164.55 ¤ 166.64 ¤ 163.00 ¤ 163.59 905100 ¤ 162.67 -¤ 2.79 -0.01682
WYNN 11/19/17 ¤ 163.19 ¤ 163.81 ¤ 158.14 ¤ 159.20 1396500 ¤ 158.31 -¤ 4.39 -0.02683
WYNN 11/20/17 ¤ 160.47 ¤ 160.96 ¤ 157.48 ¤ 158.39 780100 ¤ 157.50 -¤ 0.81 -0.00508
WYNN 11/21/17 ¤ 159.97 ¤ 165.00 ¤ 159.32 ¤ 163.53 2878200 ¤ 162.61 ¤ 5.14 0.03245
WYNN 11/22/17 ¤ 163.57 ¤ 164.02 ¤ 161.12 ¤ 162.45 717900 ¤ 161.54 -¤ 1.08 -0.0066
WYNN 11/25/17 ¤ 163.15 ¤ 164.61 ¤ 162.90 ¤ 163.67 638600 ¤ 162.75 ¤ 1.22 0.00751
WYNN 11/26/17 ¤ 163.72 ¤ 164.83 ¤ 163.01 ¤ 164.00 544200 ¤ 163.08 ¤ 0.33 0.00201
WYNN 11/27/17 ¤ 164.19 ¤ 166.45 ¤ 163.50 ¤ 165.56 617600 ¤ 164.63 ¤ 1.56 0.00951
WYNN 11/29/17 ¤ 165.85 ¤ 167.41 ¤ 164.95 ¤ 165.87 565500 ¤ 164.94 ¤ 0.31 0.00187
WYNN 12/2/17 ¤ 165.57 ¤ 167.37 ¤ 164.12 ¤ 164.74 750100 ¤ 163.81 -¤ 1.13 -0.00681
WYNN 12/3/17 ¤ 164.00 ¤ 165.37 ¤ 161.88 ¤ 163.31 1287300 ¤ 162.39 -¤ 1.43 -0.00868
WYNN 12/4/17 ¤ 162.72 ¤ 168.99 ¤ 162.13 ¤ 167.78 1568600 ¤ 166.84 ¤ 4.47 0.02737
WYNN 12/5/17 ¤ 167.67 ¤ 172.87 ¤ 167.10 ¤ 171.41 1694200 ¤ 170.45 ¤ 3.63 0.02163
WYNN 12/6/17 ¤ 173.00 ¤ 174.00 ¤ 169.72 ¤ 173.16 1383800 ¤ 172.19 ¤ 1.75 0.0102
WYNN 12/9/17 ¤ 173.50 ¤ 179.12 ¤ 173.50 ¤ 178.53 2595100 ¤ 177.53 ¤ 5.37 0.03101
WYNN 12/10/17 ¤ 178.49 ¤ 181.76 ¤ 176.41 ¤ 181.15 1742100 ¤ 180.13 ¤ 2.62 0.01467
WYNN 12/11/17 ¤ 181.24 ¤ 183.44 ¤ 180.02 ¤ 180.70 1598900 ¤ 179.68 -¤ 0.45 -0.00248
WYNN 12/12/17 ¤ 180.84 ¤ 182.41 ¤ 178.48 ¤ 179.49 1277800 ¤ 178.48 -¤ 1.20 -0.00669
WYNN 12/13/17 ¤ 181.02 ¤ 182.26 ¤ 179.92 ¤ 181.76 968600 ¤ 180.74 ¤ 2.26 0.01264
WYNN 12/16/17 ¤ 183.05 ¤ 185.41 ¤ 181.24 ¤ 182.82 1282500 ¤ 181.79 ¤ 1.06 0.00583
WYNN 12/17/17 ¤ 183.23 ¤ 184.01 ¤ 180.84 ¤ 182.48 1061700 ¤ 181.45 -¤ 0.34 -0.00185
WYNN 12/18/17 ¤ 183.53 ¤ 186.96 ¤ 181.50 ¤ 186.67 1145500 ¤ 185.62 ¤ 4.19 0.02296
WYNN 12/19/17 ¤ 187.35 ¤ 187.35 ¤ 183.06 ¤ 185.11 1047300 ¤ 184.07 -¤ 1.55 -0.00835
WYNN 12/20/17 ¤ 186.01 ¤ 186.07 ¤ 181.89 ¤ 185.35 1534600 ¤ 184.31 ¤ 0.23 0.00129
WYNN 12/23/17 ¤ 186.65 ¤ 186.65 ¤ 184.01 ¤ 185.15 801700 ¤ 184.11 -¤ 0.19 -0.00107
WYNN 12/24/17 ¤ 185.99 ¤ 190.80 ¤ 185.18 ¤ 189.25 862500 ¤ 188.19 ¤ 4.09 0.02214
WYNN 12/26/17 ¤ 189.35 ¤ 191.58 ¤ 188.81 ¤ 191.04 692400 ¤ 189.97 ¤ 1.78 0.00945
WYNN 12/27/17 ¤ 191.21 ¤ 191.90 ¤ 190.03 ¤ 191.25 587500 ¤ 190.17 ¤ 0.21 0.00109
WYNN 12/30/17 ¤ 190.83 ¤ 194.39 ¤ 190.70 ¤ 193.29 1948600 ¤ 192.20 ¤ 2.03 0.01066
WYNN 12/31/17 ¤ 193.30 ¤ 194.53 ¤ 191.83 ¤ 194.21 731500 ¤ 193.12 ¤ 0.92 0.00475
WYNN 1/2/18 ¤ 194.14 ¤ 199.88 ¤ 193.12 ¤ 197.94 3054800 ¤ 196.83 ¤ 3.72 0.0192
WYNN 1/3/18 ¤ 198.15 ¤ 198.75 ¤ 195.12 ¤ 196.00 1169400 ¤ 194.90 -¤ 1.94 -0.0098
WYNN 1/6/18 ¤ 198.29 ¤ 198.84 ¤ 195.20 ¤ 195.86 1289100 ¤ 194.76 -¤ 0.13 -7.1E-4
WYNN 1/7/18 ¤ 196.65 ¤ 202.88 ¤ 196.65 ¤ 201.51 1686500 ¤ 200.38 ¤ 5.64 0.02884
WYNN 1/8/18 ¤ 202.67 ¤ 205.40 ¤ 201.37 ¤ 205.29 1406000 ¤ 204.14 ¤ 3.78 0.01875
WYNN 1/9/18 ¤ 205.75 ¤ 206.49 ¤ 203.15 ¤ 204.77 1228300 ¤ 203.62 -¤ 0.51 -0.00253
WYNN 1/10/18 ¤ 204.35 ¤ 207.24 ¤ 202.26 ¤ 206.86 1151000 ¤ 205.70 ¤ 2.09 0.0102
WYNN 1/13/18 ¤ 206.10 ¤ 209.74 ¤ 203.36 ¤ 203.47 1618900 ¤ 202.33 -¤ 3.39 -0.01638
WYNN 1/14/18 ¤ 203.94 ¤ 207.94 ¤ 202.54 ¤ 207.60 1587500 ¤ 206.43 ¤ 4.13 0.02029
WYNN 1/15/18 ¤ 207.90 ¤ 210.41 ¤ 207.09 ¤ 210.10 1025100 ¤ 208.92 ¤ 2.50 0.01204
WYNN 1/16/18 ¤ 209.06 ¤ 210.12 ¤ 207.84 ¤ 210.09 904400 ¤ 208.91 ¤ 0.00 -4.0E-5
WYNN 1/17/18 ¤ 209.28 ¤ 215.99 ¤ 209.28 ¤ 215.70 1706000 ¤ 214.49 ¤ 5.60 0.0267
WYNN 1/21/18 ¤ 216.56 ¤ 216.99 ¤ 209.98 ¤ 212.27 1815600 ¤ 211.08 -¤ 3.42 -0.0159
WYNN 1/22/18 ¤ 209.42 ¤ 209.50 ¤ 206.03 ¤ 208.79 1767000 ¤ 207.62 -¤ 3.48 -0.01639
WYNN 1/23/18 ¤ 206.50 ¤ 206.90 ¤ 203.72 ¤ 205.26 1758400 ¤ 204.11 -¤ 3.53 -0.0169
WYNN 1/24/18 ¤ 203.89 ¤ 204.34 ¤ 192.96 ¤ 193.14 3080100 ¤ 192.05 -¤ 12.12 -0.05904
WYNN 1/27/18 ¤ 195.07 ¤ 195.79 ¤ 189.03 ¤ 191.83 2996300 ¤ 190.75 -¤ 1.30 -0.00678
WYNN 1/28/18 ¤ 193.00 ¤ 198.80 ¤ 193.00 ¤ 197.15 1595600 ¤ 196.04 ¤ 5.31 0.02773
WYNN 1/29/18 ¤ 195.56 ¤ 196.54 ¤ 193.12 ¤ 193.87 1716800 ¤ 192.78 -¤ 3.28 -0.01663
WYNN 1/30/18 ¤ 196.39 ¤ 202.73 ¤ 195.48 ¤ 201.51 2480400 ¤ 200.38 ¤ 7.63 0.0394
WYNN 1/31/18 ¤ 205.27 ¤ 219.91 ¤ 204.31 ¤ 217.42 4801300 ¤ 216.20 ¤ 15.91 0.07895
WYNN 2/3/18 ¤ 216.06 ¤ 216.62 ¤ 205.80 ¤ 209.47 3341200 ¤ 208.29 -¤ 7.94 -0.03656
WYNN 2/4/18 ¤ 211.51 ¤ 214.16 ¤ 208.31 ¤ 213.55 2158900 ¤ 212.35 ¤ 4.08 0.01947
WYNN 2/5/18 ¤ 202.99 ¤ 211.00 ¤ 202.20 ¤ 209.55 3297900 ¤ 208.37 -¤ 4.00 -0.01873
WYNN 2/6/18 ¤ 212.88 ¤ 217.50 ¤ 211.00 ¤ 216.70 1956900 ¤ 215.48 ¤ 7.14 0.03412
WYNN 2/7/18 ¤ 217.92 ¤ 222.45 ¤ 216.04 ¤ 221.95 1663700 ¤ 220.70 ¤ 5.25 0.02422
WYNN 2/10/18 ¤ 222.18 ¤ 224.62 ¤ 221.34 ¤ 222.37 1905000 ¤ 221.12 ¤ 0.42 0.00189
WYNN 2/11/18 ¤ 222.01 ¤ 224.94 ¤ 220.17 ¤ 224.29 1631500 ¤ 224.29 ¤ 1.91 0.00863
WYNN 2/12/18 ¤ 224.89 ¤ 226.00 ¤ 220.00 ¤ 221.12 1415200 ¤ 221.12 -¤ 3.16 -0.01413
WYNN 2/13/18 ¤ 219.02 ¤ 223.76 ¤ 218.01 ¤ 221.28 1550100 ¤ 221.28 ¤ 0.15 7.2E-4
WYNN 2/14/18 ¤ 220.30 ¤ 222.45 ¤ 219.60 ¤ 222.34 943300 ¤ 222.34 ¤ 1.06 0.00479
WYNN 2/18/18 ¤ 222.21 ¤ 225.86 ¤ 221.51 ¤ 224.10 1269800 ¤ 224.10 ¤ 1.75 0.00791
WYNN 2/19/18 ¤ 223.32 ¤ 223.99 ¤ 219.21 ¤ 220.92 1520700 ¤ 220.92 -¤ 3.18 -0.01419
WYNN 2/20/18 ¤ 220.95 ¤ 225.92 ¤ 220.94 ¤ 223.50 1742800 ¤ 223.50 ¤ 2.58 0.01167
WYNN 2/21/18 ¤ 224.50 ¤ 228.75 ¤ 221.84 ¤ 228.35 1790600 ¤ 228.35 ¤ 4.84 0.0217
WYNN 2/24/18 ¤ 229.57 ¤ 236.61 ¤ 229.19 ¤ 235.59 1759100 ¤ 235.59 ¤ 7.24 0.0317
WYNN 2/25/18 ¤ 236.76 ¤ 240.52 ¤ 233.61 ¤ 235.15 1688800 ¤ 235.15 -¤ 0.43 -0.00186
WYNN 2/26/18 ¤ 235.86 ¤ 240.03 ¤ 234.46 ¤ 236.89 1431800 ¤ 236.89 ¤ 1.73 0.00739
WYNN 2/27/18 ¤ 237.60 ¤ 242.22 ¤ 236.22 ¤ 241.96 1448900 ¤ 241.96 ¤ 5.07 0.0214
WYNN 2/28/18 ¤ 242.06 ¤ 244.00 ¤ 239.50 ¤ 242.49 1485400 ¤ 242.49 ¤ 0.53 0.00219
WYNN 3/3/18 ¤ 239.57 ¤ 244.58 ¤ 238.07 ¤ 242.88 1727100 ¤ 242.88 ¤ 0.38 0.0016
WYNN 3/4/18 ¤ 245.26 ¤ 248.00 ¤ 244.44 ¤ 247.95 1159600 ¤ 247.95 ¤ 5.06 0.02087
WYNN 3/5/18 ¤ 248.72 ¤ 249.31 ¤ 245.60 ¤ 247.76 904800 ¤ 247.76 -¤ 0.18 -7.6E-4
WYNN 3/6/18 ¤ 248.99 ¤ 249.10 ¤ 247.00 ¤ 247.83 1134000 ¤ 247.83 ¤ 0.07 2.8E-4
WYNN 3/7/18 ¤ 248.85 ¤ 249.25 ¤ 244.97 ¤ 246.65 848200 ¤ 246.65 -¤ 1.18 -0.00476
WYNN 3/10/18 ¤ 246.71 ¤ 246.88 ¤ 239.64 ¤ 240.57 1329500 ¤ 240.57 -¤ 6.08 -0.02465
WYNN 3/11/18 ¤ 241.99 ¤ 245.21 ¤ 238.90 ¤ 240.13 1123500 ¤ 240.13 -¤ 0.43 -0.00182
StockSymbol StockName Exchange Sector Industry
AAPL Apple Inc. Nasdaq Consumer Goods Electronic Equipment
AMZN Amazon.com, Inc. Nasdaq Services Catalog & Mail Order Houses
BA The Boeing Company NYSE Industrial Goods Aerospace/Defense Products & Services
C Citigroup Inc. NYSE Financial Money Center Banks
COST Costco Wholesale Corporation Nasdaq Services Discount Variety Stores
DIS The Walt Disney Company NYSE Services Entertainment - Diversified
DKS Dick's Sporting Goods Inc. NYSE Services Sporting Goods Stores
EXPE Expedia Inc. Nasdaq Services Lodging
F Ford Motor Co. NYSE Consumer Goods Auto Manufacturers - Major
FB Facebook. Inc. Nasdaq Technology Internet Information Providers
GD General Dynamics Corp. NYSE Industrial Goods Aerospace/Defense Products & Services
GM General Motors Company NYSE Consumer Goods Auto Manufacturers - Major
GMCR Green Mountain Coffee Roaster, Inc. Nasdaq Consumer Goods Processed & Packaged Goods
GRMN Garmin Ltd. Nasdaq Technology Scientific & Technical Instruments
KR The Kroger Co. NYSE Services Grocery Stores
KSS Kohl's Corp. NYSE Services Department Stores
M Macy's, Inc. NYSE Services Department Stores
MCD McDonald's Corp. NYSE Services Restaurants
NFLX Netflix, Inc Nasdaq Services CATV Systems
NKE Nike, Inc. NYSE Consumer Goods Textile - Apparel Footwear & Accessories
P Pandora Media, Inc. NYSE Services Radio - Broadcasting
SWY Safeway Inc. NYSE Services Grocery Stores
TWTR Twitter, Inc. NYSE Technology Internet Information Providers
WFM Whole Foods Market, Inc. Nasdaq Services Grocery Stores
WYNN Wynn Resorts Ltd. Nasdaq Services Resorts & Casinos
SELECT DISTINCT Stocks.Industry FROM Stocks WHERE ((Stocks.Sector)=[Forms]![GetSectorIndustryParameters]![comboSector]);
SELECT DISTINCT Sector FROM Stocks;
SELECT DISTINCT sector FROM stocks;
PARAMETERS __comboVolSector Value; SELECT DISTINCTROW * FROM OverallAvgVolumeByStock AS VolumeAvgBySector WHERE ([__comboVolSector] = Sector);
SELECT [Stocks].[StockSymbol], [Stocks].[StockName], [HistoricalPrices].[Volume], [HistoricalPrices].[PercentChg] FROM Stocks INNER JOIN HistoricalPrices ON [Stocks].[StockSymbol] =[HistoricalPrices].[FKStockSymbol];
SELECT HistoricalPrices.FKStockSymbol, Stocks.StockName, Stocks.Exchange, Stocks.Sector, Stocks.Industry, Avg(HistoricalPrices.Volume) AS AvgOfVolume FROM Stocks INNER JOIN HistoricalPrices ON Stocks.StockSymbol = HistoricalPrices.FKStockSymbol GROUP BY HistoricalPrices.FKStockSymbol, Stocks.StockName, Stocks.Exchange, Stocks.Sector, Stocks.Industry;
SELECT Stocks.StockSymbol, Stocks.StockName, Stocks.Exchange, Stocks.Sector, Stocks.Industry FROM Stocks WHERE (((Stocks.Sector) Like "*" & Forms!GetSectorIndustryParameters!comboSector & "*") And ((Stocks.Industry) Like "*" & Forms!GetSectorIndustryParameters!comboIndustry & "*")) ORDER BY Stocks.Sector, Stocks.Industry;
UPDATE Stocks SET Stocks.Sector = "Technology" WHERE (((Stocks.Sector)="Technology-All"));