Cotizaciones > CPHD > Cotización Histórica

Cotizacion histórica de CPHD

Fechas Frecuencia
Fecha Cotización Apertura Máximo Mínimo Cierre Cierre ajustado Volumen Monto Volumen Nominal
02/01/2016 29.25 29.25 27.74 28.00 28.00 0.00 1,832,086.00
01/29/2016 28.75 29.88 28.64 29.48 29.48 0.00 673,835.00
01/28/2016 29.93 29.93 28.27 28.79 28.79 0.00 1,672,342.00
01/27/2016 31.42 31.76 29.32 29.49 29.49 0.00 1,395,635.00
01/26/2016 32.00 32.50 30.78 31.62 31.62 0.00 770,144.00
01/25/2016 32.57 33.24 31.75 31.86 31.86 0.00 649,311.00
01/22/2016 33.37 33.82 32.08 32.93 32.93 0.00 712,484.00
01/21/2016 34.14 34.97 32.70 32.81 32.81 0.00 945,599.00
01/20/2016 32.22 34.19 31.62 33.65 33.65 0.00 937,239.00
01/19/2016 33.19 33.38 32.10 32.72 32.72 0.00 999,599.00
01/15/2016 32.05 32.62 31.31 32.59 32.59 0.00 924,586.00
01/14/2016 32.73 33.88 31.63 33.13 33.13 0.00 692,431.00
01/13/2016 34.69 35.18 32.44 32.71 32.71 0.00 612,134.00
01/12/2016 33.64 35.15 33.38 34.60 34.60 0.00 687,414.00
01/11/2016 33.51 34.00 32.44 33.22 33.22 0.00 957,424.00
01/08/2016 35.07 36.13 32.89 33.01 33.01 0.00 996,041.00
01/07/2016 35.21 35.89 34.65 35.20 35.20 0.00 680,691.00
01/06/2016 36.49 36.67 35.38 35.71 35.71 0.00 429,128.00
01/05/2016 36.59 37.35 36.38 37.11 37.11 0.00 532,291.00
01/04/2016 36.03 36.83 35.38 36.39 36.39 0.00 882,258.00
12/31/2015 36.39 36.90 36.24 36.66 36.66 0.00 290,548.00
12/30/2015 37.48 37.96 36.47 36.63 36.63 0.00 552,357.00
12/29/2015 36.98 37.89 36.59 37.45 37.45 0.00 547,401.00
12/28/2015 36.27 36.71 35.56 36.69 36.69 0.00 353,921.00
12/24/2015 35.75 36.68 35.75 36.42 36.42 0.00 252,607.00
12/23/2015 35.87 35.90 35.00 35.71 35.71 0.00 357,750.00
12/22/2015 34.82 35.78 34.43 35.62 35.62 0.00 483,359.00
12/21/2015 34.44 35.80 34.14 34.70 34.70 0.00 776,527.00
12/18/2015 33.97 34.69 33.26 34.22 34.22 0.00 1,951,294.00
12/17/2015 34.50 34.95 34.04 34.11 34.11 0.00 887,773.00
12/16/2015 32.17 33.32 31.05 33.15 33.15 0.00 597,142.00
12/15/2015 31.14 32.12 30.89 31.84 31.84 0.00 857,855.00
12/14/2015 30.29 31.22 30.25 30.83 30.83 0.00 527,957.00
12/11/2015 31.06 31.85 30.24 30.35 30.35 0.00 761,896.00
12/10/2015 31.71 32.18 31.30 31.74 31.74 0.00 625,808.00
12/09/2015 33.24 33.47 31.69 31.78 31.78 0.00 672,854.00
12/08/2015 32.35 33.79 32.14 33.30 33.30 0.00 418,673.00
12/07/2015 33.44 33.63 32.52 32.58 32.58 0.00 400,754.00
12/04/2015 32.52 33.65 32.26 33.43 33.43 0.00 697,307.00
12/03/2015 32.77 33.53 32.21 32.46 32.46 0.00 592,019.00
12/02/2015 33.55 34.12 31.52 32.64 32.64 0.00 1,748,217.00
12/01/2015 34.50 35.30 33.46 35.21 35.21 0.00 1,715,677.00
11/30/2015 37.23 37.62 35.84 35.94 35.94 0.00 528,689.00
11/27/2015 36.79 37.53 36.62 37.17 37.17 0.00 228,189.00
11/25/2015 36.30 37.02 36.20 36.74 36.74 0.00 374,973.00
11/24/2015 36.60 37.09 35.70 36.19 36.19 0.00 657,939.00
11/23/2015 36.30 38.17 36.11 36.95 36.95 0.00 925,225.00
11/20/2015 35.99 36.70 35.82 36.14 36.14 0.00 684,893.00
11/19/2015 36.58 36.66 34.35 35.80 35.80 0.00 765,457.00
11/18/2015 35.39 36.67 35.36 36.62 36.62 0.00 849,472.00
11/17/2015 35.26 36.24 34.92 35.31 35.31 0.00 741,699.00
11/16/2015 33.81 35.18 33.79 35.09 35.09 0.00 901,884.00
11/13/2015 33.57 34.63 33.01 34.17 34.17 0.00 509,489.00
11/12/2015 34.39 34.96 33.29 34.13 34.13 0.00 1,069,752.00
11/11/2015 35.43 35.95 33.77 33.81 33.81 0.00 1,296,808.00
11/10/2015 35.64 35.98 35.29 35.60 35.60 0.00 827,844.00
11/09/2015 36.08 36.14 35.38 35.77 35.77 0.00 545,323.00
11/06/2015 35.70 36.16 35.24 36.08 36.08 0.00 461,034.00
11/05/2015 35.64 36.01 35.17 35.85 35.85 0.00 520,828.00
11/04/2015 35.41 36.36 35.37 35.88 35.88 0.00 530,708.00
11/03/2015 35.41 35.92 35.01 35.33 35.33 0.00 553,094.00
11/02/2015 33.66 35.81 33.57 35.60 35.60 0.00 1,014,418.00
10/30/2015 34.07 34.66 33.33 33.40 33.40 0.00 749,274.00
10/29/2015 33.34 34.37 33.25 34.27 34.27 0.00 1,296,864.00
10/28/2015 33.81 34.09 32.96 33.50 33.50 0.00 1,305,834.00
10/26/2015 30.65 31.19 30.30 30.74 30.74 0.00 779,301.00
10/23/2015 30.47 31.02 30.24 30.87 30.87 0.00 752,475.00
10/22/2015 30.43 30.71 29.42 30.10 30.10 0.00 1,883,158.00
10/21/2015 30.33 31.49 29.21 30.02 30.02 0.00 2,867,453.00
10/20/2015 32.44 32.66 31.17 32.25 32.25 0.00 1,831,269.00
10/19/2015 32.68 33.64 32.17 32.53 32.53 0.00 1,957,374.00
10/16/2015 33.06 33.77 32.64 33.67 33.67 0.00 3,760,793.00
10/15/2015 31.03 33.79 30.44 33.13 33.13 0.00 3,947,301.00
10/14/2015 34.93 34.93 30.99 31.05 31.05 0.00 10,335,027.00
10/13/2015 43.01 43.39 37.79 39.61 39.61 0.00 3,624,589.00
10/12/2015 44.02 44.12 43.18 43.34 43.34 0.00 905,202.00
10/09/2015 43.84 44.95 43.46 43.60 43.60 0.00 1,073,220.00
10/08/2015 44.05 44.25 42.86 43.93 43.93 0.00 646,996.00
10/07/2015 43.87 44.59 42.91 44.14 44.14 0.00 712,226.00
10/06/2015 45.46 45.98 41.00 43.40 43.40 0.00 1,246,663.00
10/05/2015 45.76 46.20 45.04 45.75 45.75 0.00 434,430.00
10/02/2015 43.77 45.45 43.29 45.43 45.43 0.00 746,168.00
10/01/2015 45.00 45.38 43.21 44.20 44.20 0.00 802,457.00
09/30/2015 44.48 45.27 43.55 45.25 45.25 0.00 1,528,510.00
09/29/2015 45.47 46.47 43.81 44.17 44.17 0.00 1,213,930.00
09/28/2015 47.44 48.86 44.82 45.41 45.41 0.00 1,077,574.00
09/25/2015 51.06 51.12 47.14 47.44 47.44 0.00 937,485.00
09/24/2015 50.63 50.71 49.23 50.47 50.47 0.00 517,306.00
09/23/2015 51.14 52.10 50.27 50.93 50.93 0.00 640,928.00
09/22/2015 50.43 51.29 50.16 51.16 51.16 0.00 489,806.00
09/21/2015 52.72 53.10 50.79 51.25 51.25 0.00 432,013.00
09/18/2015 51.70 53.11 51.70 51.98 51.98 0.00 718,570.00
09/17/2015 52.78 53.19 51.47 52.73 52.73 0.00 735,338.00
09/16/2015 52.45 53.11 52.07 52.78 52.78 0.00 524,205.00
09/15/2015 51.41 52.32 51.14 52.21 52.21 0.00 526,537.00
09/14/2015 52.05 52.39 50.47 51.35 51.35 0.00 355,045.00
09/11/2015 50.77 52.05 50.26 51.97 51.97 0.00 591,691.00
09/10/2015 50.46 51.33 49.93 51.27 51.27 0.00 469,267.00
09/09/2015 51.96 52.21 50.34 50.54 50.54 0.00 808,507.00
09/08/2015 50.00 51.91 49.58 51.85 51.85 0.00 774,914.00
09/04/2015 47.71 49.72 47.71 49.34 49.34 0.00 593,523.00
09/03/2015 48.64 49.41 47.37 48.40 48.40 0.00 650,194.00
09/02/2015 46.64 48.49 46.64 48.49 48.49 0.00 451,871.00
09/01/2015 47.48 48.91 46.65 47.00 47.00 0.00 735,519.00
08/31/2015 50.14 50.61 48.66 48.74 48.74 0.00 472,644.00
08/28/2015 49.54 50.50 49.43 50.36 50.36 0.00 647,427.00
08/27/2015 48.91 49.43 48.08 49.33 49.33 0.00 571,179.00
08/26/2015 47.72 48.72 46.85 48.62 48.62 0.00 747,356.00
08/25/2015 48.92 49.96 46.48 46.60 46.60 0.00 846,065.00
08/24/2015 45.71 49.45 43.02 47.15 47.15 0.00 1,094,844.00
08/21/2015 46.14 49.07 46.03 47.81 47.81 0.00 829,254.00
08/20/2015 49.75 50.28 47.29 47.34 47.34 0.00 501,326.00
08/19/2015 50.89 51.29 50.03 50.19 50.19 0.00 295,380.00
08/18/2015 51.42 52.00 51.00 51.35 51.35 0.00 580,491.00
08/17/2015 49.05 51.43 48.69 51.41 51.41 0.00 665,831.00
08/14/2015 49.69 49.94 47.44 49.05 49.05 0.00 1,588,199.00
08/13/2015 51.99 52.44 50.42 50.51 50.51 0.00 690,343.00
08/12/2015 50.85 51.91 50.17 51.74 51.74 0.00 587,098.00
08/11/2015 51.49 51.86 50.97 51.32 51.32 0.00 545,053.00
08/10/2015 52.15 53.46 51.15 51.84 51.84 0.00 494,476.00
08/07/2015 52.45 52.45 50.68 51.62 51.62 0.00 768,790.00
08/06/2015 55.75 55.75 52.47 52.55 52.55 0.00 720,451.00
08/05/2015 55.41 56.36 55.08 55.71 55.71 0.00 605,113.00
08/04/2015 55.99 56.11 55.16 55.25 55.25 0.00 656,393.00
08/03/2015 55.70 56.13 54.65 56.00 56.00 0.00 985,089.00
07/31/2015 55.29 56.71 54.28 55.59 55.59 0.00 759,261.00
07/30/2015 55.74 56.34 54.51 55.39 55.39 0.00 772,582.00
07/29/2015 56.04 56.85 55.29 55.71 55.71 0.00 1,050,193.00
07/28/2015 53.82 56.68 53.82 56.33 56.33 0.00 1,895,389.00
07/27/2015 55.21 55.52 52.98 53.10 53.10 0.00 1,675,307.00
07/24/2015 58.59 58.85 53.01 56.26 56.26 0.00 5,218,503.00
07/23/2015 63.04 63.23 62.17 62.93 62.93 0.00 805,245.00
07/22/2015 62.09 63.21 61.96 62.52 62.52 0.00 735,269.00
07/21/2015 63.24 63.44 62.48 62.93 62.93 0.00 616,383.00
07/20/2015 63.41 63.69 62.87 63.52 63.52 0.00 303,770.00
07/17/2015 63.21 63.59 62.38 63.30 63.30 0.00 760,532.00
07/16/2015 62.24 63.18 61.87 62.95 62.95 0.00 476,189.00
07/15/2015 62.50 63.61 61.39 61.87 61.87 0.00 732,286.00
07/14/2015 60.76 63.07 60.34 62.87 62.87 0.00 1,066,734.00
07/13/2015 58.43 60.56 58.43 60.36 60.36 0.00 465,230.00
07/10/2015 58.02 58.36 57.33 58.15 58.15 0.00 321,833.00
07/09/2015 58.11 58.11 57.33 57.40 57.40 0.00 286,700.00
07/08/2015 57.78 58.02 57.01 57.26 57.26 0.00 528,378.00
07/07/2015 58.57 59.06 57.30 58.40 58.40 0.00 514,450.00
07/06/2015 57.71 59.37 56.81 58.73 58.73 0.00 501,505.00
07/02/2015 60.61 60.62 57.23 58.04 58.04 0.00 1,531,361.00
07/01/2015 61.23 61.28 60.59 61.13 61.13 0.00 577,116.00
06/30/2015 59.84 61.49 59.84 61.15 61.15 0.00 527,895.00
06/29/2015 60.13 60.80 59.19 59.19 59.19 0.00 421,923.00
06/26/2015 61.04 62.05 60.45 60.69 60.69 0.00 681,657.00
06/25/2015 59.45 59.99 59.13 59.90 59.90 0.00 213,663.00
06/24/2015 59.97 60.24 59.25 59.38 59.38 0.00 286,475.00
06/23/2015 60.27 60.47 59.40 60.16 60.16 0.00 353,647.00
06/22/2015 60.00 60.91 59.73 60.19 60.19 0.00 331,120.00
06/19/2015 59.37 59.95 58.80 59.78 59.78 0.00 601,432.00
06/18/2015 58.37 59.56 58.23 59.25 59.25 0.00 485,645.00
06/17/2015 57.63 58.27 57.26 58.06 58.06 0.00 403,137.00
06/16/2015 55.41 58.02 55.39 57.34 57.34 0.00 427,529.00
06/15/2015 55.98 56.33 54.96 55.66 55.66 0.00 416,664.00
06/12/2015 56.95 57.27 55.99 56.10 56.10 0.00 350,754.00
06/11/2015 57.67 57.73 56.85 57.05 57.05 0.00 468,148.00
06/10/2015 56.84 57.50 56.30 57.29 57.29 0.00 353,238.00
06/09/2015 56.09 57.00 55.64 56.56 56.56 0.00 525,543.00
06/08/2015 56.62 57.08 55.90 56.20 56.20 0.00 514,831.00
06/05/2015 55.94 56.55 55.03 56.47 56.47 0.00 333,036.00
06/04/2015 56.22 57.16 55.52 55.87 55.87 0.00 228,014.00
06/03/2015 55.59 56.56 54.66 56.56 56.56 0.00 358,553.00
06/02/2015 55.38 55.43 54.91 55.31 55.31 0.00 372,166.00
06/01/2015 55.64 55.98 54.91 55.66 55.66 0.00 430,971.00
05/29/2015 55.11 55.74 54.75 55.17 55.17 0.00 444,056.00
05/28/2015 55.74 56.18 54.85 55.31 55.31 0.00 377,791.00
05/27/2015 55.53 55.99 55.08 55.70 55.70 0.00 635,019.00
05/26/2015 56.31 56.45 54.86 55.24 55.24 0.00 589,103.00
05/22/2015 58.02 58.42 56.56 56.71 56.71 0.00 377,372.00
05/21/2015 58.92 59.07 57.31 58.07 58.07 0.00 381,163.00
05/20/2015 58.69 59.40 58.14 59.04 59.04 0.00 392,439.00
05/19/2015 58.77 59.17 58.11 58.41 58.41 0.00 411,510.00
05/18/2015 57.66 59.07 57.40 58.56 58.56 0.00 376,201.00
05/15/2015 58.07 58.32 56.96 57.71 57.71 0.00 331,968.00
05/14/2015 57.93 58.32 56.75 58.10 58.10 0.00 331,714.00
05/13/2015 57.97 58.18 57.06 57.66 57.66 0.00 268,781.00
05/12/2015 57.68 58.26 56.71 57.90 57.90 0.00 264,843.00
05/11/2015 57.21 58.39 56.77 57.83 57.83 0.00 375,724.00
05/08/2015 56.70 57.69 56.31 56.99 56.99 0.00 394,567.00
05/07/2015 54.86 56.63 54.57 56.06 56.06 0.00 329,767.00
05/06/2015 55.34 55.76 54.54 55.18 55.18 0.00 334,497.00
05/05/2015 56.57 57.24 54.83 55.25 55.25 0.00 458,323.00
05/04/2015 57.08 57.99 56.36 56.80 56.80 0.00 336,897.00
05/01/2015 56.18 57.31 55.86 56.83 56.83 0.00 496,138.00
04/30/2015 56.26 56.59 55.04 56.10 56.10 0.00 885,567.00
04/29/2015 56.15 57.41 55.96 56.71 56.71 0.00 562,505.00
04/28/2015 57.16 57.83 55.69 56.70 56.70 0.00 824,215.00
04/27/2015 59.39 60.12 56.51 56.88 56.88 0.00 1,178,120.00
04/24/2015 58.75 62.00 57.88 58.97 58.97 0.00 1,629,333.00
04/23/2015 53.12 54.05 52.87 53.30 53.30 0.00 790,388.00
04/22/2015 53.96 54.47 53.11 53.14 53.14 0.00 759,540.00
04/21/2015 55.13 55.44 53.73 53.92 53.92 0.00 879,888.00
04/20/2015 55.95 56.21 54.76 55.01 55.01 0.00 560,585.00
04/17/2015 56.72 57.10 54.86 55.65 55.65 0.00 776,038.00
04/16/2015 56.50 57.23 55.96 57.11 57.11 0.00 553,348.00
04/15/2015 56.55 56.95 55.78 56.79 56.79 0.00 401,002.00
04/14/2015 57.10 57.54 56.00 56.49 56.49 0.00 323,628.00
04/13/2015 56.75 57.64 56.75 57.24 57.24 0.00 315,104.00
04/10/2015 56.34 57.62 56.06 56.88 56.88 0.00 205,171.00
04/09/2015 56.58 57.16 55.17 56.01 56.01 0.00 297,942.00
04/08/2015 56.13 56.95 55.62 56.41 56.41 0.00 433,217.00
04/07/2015 57.19 58.16 55.73 55.87 55.87 0.00 641,098.00
04/06/2015 56.43 57.91 56.34 56.94 56.94 0.00 329,983.00
04/02/2015 56.71 57.62 56.29 56.81 56.81 0.00 330,259.00
04/01/2015 56.64 56.92 54.65 56.81 56.81 0.00 533,409.00
03/31/2015 55.56 57.19 55.51 56.90 56.90 0.00 853,649.00
03/30/2015 54.42 55.42 53.82 55.32 55.32 0.00 295,314.00
03/27/2015 53.29 54.45 53.10 54.14 54.14 0.00 341,711.00
03/26/2015 52.73 53.99 52.13 53.21 53.21 0.00 384,732.00
03/25/2015 55.70 56.00 53.16 53.31 53.31 0.00 490,235.00
03/24/2015 57.55 57.55 55.35 55.53 55.53 0.00 557,494.00
03/23/2015 57.92 58.15 56.56 56.71 56.71 0.00 504,228.00
03/20/2015 59.49 59.56 58.10 58.39 58.39 0.00 478,075.00
03/19/2015 58.99 60.00 58.53 59.52 59.52 0.00 375,252.00
03/18/2015 58.66 59.62 58.09 59.26 59.26 0.00 276,327.00
03/17/2015 58.05 58.82 57.68 58.69 58.69 0.00 312,285.00
03/16/2015 57.02 58.30 56.87 58.29 58.29 0.00 388,793.00
03/13/2015 56.40 57.09 55.68 56.51 56.51 0.00 305,857.00
03/12/2015 55.63 56.32 55.30 56.30 56.30 0.00 324,657.00
03/11/2015 54.72 55.86 53.87 55.27 55.27 0.00 472,055.00
03/10/2015 54.89 55.80 54.38 54.82 54.82 0.00 378,500.00
03/09/2015 54.50 55.48 54.11 55.32 55.32 0.00 416,921.00
03/06/2015 56.32 56.41 54.03 54.27 54.27 0.00 335,699.00
03/05/2015 56.60 58.08 56.47 56.89 56.89 0.00 305,279.00
03/04/2015 56.74 56.74 55.28 56.35 56.35 0.00 314,770.00
03/03/2015 57.07 57.30 55.84 56.76 56.76 0.00 346,227.00
03/02/2015 56.99 57.63 56.59 57.28 57.28 0.00 385,647.00
02/27/2015 58.17 58.49 56.76 56.84 56.84 0.00 350,506.00
02/26/2015 57.81 58.44 56.82 58.44 58.44 0.00 384,909.00
02/25/2015 58.02 58.40 57.51 57.91 57.91 0.00 270,295.00
02/24/2015 58.89 58.99 57.68 58.20 58.20 0.00 315,346.00
02/23/2015 58.72 59.25 58.64 58.98 58.98 0.00 302,197.00
02/20/2015 58.58 58.92 57.87 58.59 58.59 0.00 303,953.00
02/19/2015 58.92 59.29 58.16 58.45 58.45 0.00 306,810.00
02/18/2015 59.16 59.40 58.42 58.89 58.89 0.00 286,211.00
02/17/2015 59.62 59.68 58.86 59.40 59.40 0.00 580,944.00
02/13/2015 58.59 59.67 58.29 59.62 59.62 0.00 493,684.00
02/12/2015 58.35 58.95 57.60 58.90 58.90 0.00 435,338.00
02/11/2015 57.08 58.40 56.98 58.18 58.18 0.00 559,220.00
02/10/2015 57.07 57.52 56.28 57.45 57.45 0.00 527,870.00
02/09/2015 56.25 57.44 56.07 56.52 56.52 0.00 546,544.00
02/06/2015 57.29 57.47 55.98 56.35 56.35 0.00 415,937.00
02/05/2015 56.42 57.25 55.84 56.81 56.81 0.00 194,221.00
02/04/2015 56.04 56.80 55.49 56.21 56.21 0.00 447,315.00
02/03/2015 56.83 56.95 55.43 56.58 56.58 0.00 657,646.00
02/02/2015 56.28 57.46 56.26 57.09 57.09 0.00 673,430.00
01/30/2015 56.05 58.55 55.04 56.51 56.51 0.00 1,619,112.00
01/29/2015 52.42 54.25 51.42 54.09 54.09 0.00 776,243.00
01/28/2015 54.25 54.28 51.94 52.19 52.19 0.00 543,573.00
01/27/2015 53.71 54.62 53.27 53.99 53.99 0.00 471,942.00
01/26/2015 54.95 55.31 54.12 54.53 54.53 0.00 684,487.00
01/23/2015 55.27 55.65 54.79 55.02 55.02 0.00 373,613.00
01/22/2015 55.19 55.38 52.93 55.35 55.35 0.00 431,545.00
01/21/2015 56.33 56.65 54.25 54.65 54.65 0.00 384,907.00
01/20/2015 55.67 56.99 54.85 56.29 56.29 0.00 537,230.00
01/16/2015 53.19 55.25 53.03 55.21 55.21 0.00 372,791.00
01/15/2015 55.28 55.84 53.44 53.46 53.46 0.00 294,133.00
01/14/2015 54.61 55.39 54.01 55.05 55.05 0.00 290,123.00
01/13/2015 56.50 57.47 54.75 55.40 55.40 0.00 301,747.00
01/12/2015 56.00 57.19 55.46 56.23 56.23 0.00 510,466.00
01/09/2015 54.58 55.79 54.29 55.69 55.69 0.00 463,136.00
01/08/2015 54.58 55.05 53.83 54.43 54.43 0.00 433,408.00
01/07/2015 52.65 54.36 52.56 53.94 53.94 0.00 384,466.00
01/06/2015 54.19 54.30 52.11 52.20 52.20 0.00 688,866.00
01/05/2015 53.78 55.70 53.55 53.69 53.69 0.00 702,183.00
01/02/2015 54.22 54.89 53.59 54.12 54.12 0.00 430,390.00
12/31/2014 54.45 55.37 54.12 54.14 54.14 0.00 331,371.00
12/30/2014 53.75 54.50 53.65 54.15 54.15 0.00 241,320.00
12/29/2014 53.72 54.48 53.55 53.99 53.99 0.00 244,533.00
12/23/2014 54.79 54.99 52.83 52.89 52.89 0.00 426,355.00
12/22/2014 54.08 54.66 53.46 54.46 54.46 0.00 281,610.00
12/19/2014 53.94 54.69 53.61 54.30 54.30 0.00 674,619.00
12/18/2014 52.05 55.36 52.01 53.95 53.95 0.00 1,402,352.00
12/17/2014 47.55 49.80 47.26 49.79 49.79 0.00 864,309.00
12/16/2014 48.50 49.20 47.08 47.55 47.55 0.00 818,396.00
12/15/2014 50.12 50.80 48.51 48.63 48.63 0.00 599,176.00
12/11/2014 51.53 52.61 50.92 50.97 50.97 0.00 436,066.00
12/10/2014 52.89 53.20 51.28 51.30 51.30 0.00 474,120.00
12/09/2014 51.94 53.13 50.85 53.08 53.08 0.00 527,889.00
12/08/2014 53.24 53.74 52.32 52.33 52.33 0.00 680,682.00
12/05/2014 53.40 53.83 52.98 53.25 53.25 0.00 389,801.00
12/04/2014 53.98 54.00 53.28 53.37 53.37 0.00 315,864.00
12/03/2014 53.31 53.97 52.47 53.50 53.50 0.00 884,887.00
12/02/2014 54.40 54.52 53.49 53.61 53.61 0.00 734,637.00
12/01/2014 55.14 55.44 54.02 54.11 54.11 0.00 378,060.00
11/28/2014 54.75 56.47 54.75 55.08 55.08 0.00 309,928.00
11/26/2014 54.18 54.80 53.60 54.69 54.69 0.00 332,467.00
11/25/2014 54.59 54.75 53.52 54.27 54.27 0.00 364,364.00
11/24/2014 52.99 54.27 52.99 54.25 54.25 0.00 422,166.00
11/21/2014 53.00 53.36 52.48 52.79 52.79 0.00 393,015.00
11/20/2014 51.93 52.76 51.51 52.06 52.06 0.00 469,977.00
11/19/2014 53.21 53.21 51.85 52.25 52.25 0.00 322,744.00
11/18/2014 52.61 53.98 52.24 53.15 53.15 0.00 392,934.00
11/17/2014 52.45 53.58 52.19 52.42 52.42 0.00 567,159.00
11/14/2014 54.09 54.24 51.99 52.31 52.31 0.00 486,679.00
11/13/2014 53.47 55.00 53.47 54.26 54.26 0.00 623,374.00
11/12/2014 52.31 53.12 51.93 53.11 53.11 0.00 451,712.00
11/11/2014 52.82 53.22 52.29 52.50 52.50 0.00 350,756.00
11/10/2014 51.81 52.80 51.24 52.80 52.80 0.00 431,208.00
11/06/2014 52.66 53.36 50.94 51.40 51.40 0.00 1,062,634.00
11/04/2014 52.51 53.17 51.87 52.52 52.52 0.00 462,959.00
11/03/2014 52.67 53.21 52.12 52.41 52.41 0.00 616,153.00
10/31/2014 53.95 54.49 52.60 53.01 53.01 0.00 685,849.00
10/30/2014 51.20 53.70 50.61 53.37 53.37 0.00 545,543.00
10/29/2014 50.72 51.98 50.62 51.90 51.90 0.00 410,572.00
10/28/2014 51.90 52.55 50.55 51.16 51.16 0.00 1,515,972.00
10/27/2014 49.98 51.84 49.86 51.78 51.78 0.00 811,240.00
10/24/2014 49.44 50.23 49.08 50.08 50.08 0.00 503,603.00
10/23/2014 48.24 49.48 47.84 49.18 49.18 0.00 750,517.00
10/22/2014 48.14 48.62 47.44 47.66 47.66 0.00 433,949.00
10/21/2014 46.86 48.33 46.37 48.14 48.14 0.00 562,434.00
10/20/2014 46.07 46.88 45.28 46.56 46.56 0.00 809,298.00
10/17/2014 47.97 49.88 46.08 46.54 46.54 0.00 2,280,917.00
10/16/2014 43.45 45.01 42.61 44.67 44.67 0.00 1,092,550.00
10/15/2014 43.71 44.75 43.19 43.81 43.81 0.00 952,797.00
10/14/2014 43.92 45.25 43.30 44.25 44.25 0.00 871,935.00
10/13/2014 43.08 44.03 42.26 42.96 42.96 0.00 423,912.00
10/10/2014 42.83 43.99 42.73 42.92 42.92 0.00 512,010.00
10/09/2014 44.12 44.26 42.96 42.99 42.99 0.00 493,898.00
10/08/2014 43.06 43.89 42.37 43.76 43.76 0.00 674,224.00
10/07/2014 43.98 44.21 43.13 43.16 43.16 0.00 612,354.00
10/06/2014 44.77 45.21 44.09 44.33 44.33 0.00 670,519.00
10/03/2014 44.24 44.94 43.56 44.45 44.45 0.00 348,246.00
10/02/2014 43.59 44.56 43.42 43.71 43.71 0.00 805,615.00
10/01/2014 44.12 44.17 42.97 43.52 43.52 0.00 900,909.00
09/30/2014 44.94 44.99 44.01 44.03 44.03 0.00 495,279.00
09/29/2014 43.72 45.26 43.40 44.94 44.94 0.00 571,878.00
09/26/2014 44.20 44.56 43.87 44.28 44.28 0.00 340,043.00
09/25/2014 44.58 44.76 43.78 44.11 44.11 0.00 727,543.00
09/24/2014 44.03 44.90 43.53 44.79 44.79 0.00 326,591.00
09/23/2014 43.75 44.30 43.28 43.85 43.85 0.00 884,908.00
09/22/2014 43.69 44.00 43.01 43.98 43.98 0.00 593,466.00
09/19/2014 44.62 44.82 43.47 43.89 43.89 0.00 1,010,902.00
09/18/2014 44.73 44.87 44.13 44.49 44.49 0.00 400,960.00
09/17/2014 43.91 44.54 43.48 44.39 44.39 0.00 443,413.00
09/16/2014 43.03 43.57 42.51 43.44 43.44 0.00 466,642.00
09/15/2014 43.44 43.44 42.37 43.14 43.14 0.00 821,822.00
09/12/2014 43.73 43.93 43.20 43.40 43.40 0.00 772,217.00
09/11/2014 43.80 43.99 43.11 43.67 43.67 0.00 601,875.00
09/10/2014 42.71 44.21 42.54 44.05 44.05 0.00 632,407.00
09/09/2014 42.75 43.12 42.00 42.77 42.77 0.00 973,351.00
09/08/2014 42.26 42.95 41.88 42.80 42.80 0.00 858,444.00
09/05/2014 41.17 42.38 40.63 42.28 42.28 0.00 844,289.00
09/04/2014 39.74 41.54 39.74 41.42 41.42 0.00 768,184.00
09/03/2014 40.26 40.56 39.57 39.60 39.60 0.00 455,148.00
09/02/2014 40.38 40.66 40.00 40.14 40.14 0.00 558,125.00
08/29/2014 39.83 40.70 39.44 40.03 40.03 0.00 641,175.00
08/28/2014 39.50 39.79 39.28 39.78 39.78 0.00 535,944.00
08/27/2014 39.05 39.64 38.97 39.61 39.61 0.00 375,306.00
08/26/2014 38.66 39.14 38.36 39.13 39.13 0.00 421,488.00
08/25/2014 38.41 38.95 38.23 38.49 38.49 0.00 334,852.00
08/22/2014 38.06 38.52 37.61 38.19 38.19 0.00 556,098.00
08/21/2014 38.75 38.87 37.90 38.06 38.06 0.00 606,267.00
08/20/2014 37.89 38.82 37.65 38.70 38.70 0.00 674,342.00
08/19/2014 37.95 38.24 37.57 37.87 37.87 0.00 510,887.00
08/18/2014 38.05 38.36 37.46 37.89 37.89 0.00 625,922.00
08/15/2014 38.22 38.29 37.12 37.65 37.65 0.00 556,840.00
08/14/2014 38.28 38.55 37.71 37.87 37.87 0.00 397,649.00
08/13/2014 38.12 38.28 37.81 38.23 38.23 0.00 455,670.00
08/12/2014 38.98 39.04 37.89 38.01 38.01 0.00 405,407.00
08/11/2014 39.45 39.63 39.00 39.13 39.13 0.00 592,435.00
08/08/2014 38.61 39.36 38.54 38.70 38.70 0.00 342,835.00
08/07/2014 38.92 39.69 38.32 38.64 38.64 0.00 372,195.00
08/06/2014 38.76 39.19 38.66 38.81 38.81 0.00 501,819.00
08/05/2014 39.05 39.39 38.71 39.23 39.23 0.00 624,753.00
08/04/2014 39.01 39.45 38.76 39.34 39.34 0.00 707,512.00
08/01/2014 37.67 38.91 37.67 38.77 38.77 0.00 786,286.00
07/31/2014 38.31 38.31 36.94 37.64 37.64 0.00 1,429,061.00
07/30/2014 39.97 40.00 38.65 38.69 38.69 0.00 643,091.00
07/29/2014 39.42 40.31 39.25 39.50 39.50 0.00 777,606.00
07/28/2014 39.69 39.82 38.67 39.19 39.19 0.00 766,089.00
07/25/2014 40.18 40.48 39.26 39.47 39.47 0.00 856,617.00
07/24/2014 41.70 41.84 40.49 40.55 40.55 0.00 711,141.00
07/23/2014 41.71 42.18 41.20 41.55 41.55 0.00 806,018.00
07/22/2014 41.52 42.22 41.20 41.61 41.61 0.00 719,068.00
07/21/2014 41.50 42.18 40.85 41.13 41.13 0.00 936,080.00
07/18/2014 43.88 44.97 41.00 41.90 41.90 0.00 3,469,038.00
07/17/2014 46.64 47.49 46.10 46.19 46.19 0.00 702,363.00
07/16/2014 48.16 48.30 47.17 47.20 47.20 0.00 393,353.00
07/15/2014 49.84 49.84 47.93 47.95 47.95 0.00 522,410.00
07/14/2014 49.00 50.46 48.88 49.95 49.95 0.00 604,245.00
07/11/2014 47.60 48.81 47.21 48.40 48.40 0.00 339,546.00
07/10/2014 46.76 48.37 46.07 47.80 47.80 0.00 297,519.00
07/09/2014 47.50 48.13 46.76 47.75 47.75 0.00 350,776.00
07/08/2014 47.65 47.65 46.35 47.24 47.24 0.00 404,750.00
07/07/2014 49.00 49.42 47.75 47.89 47.89 0.00 324,173.00
07/03/2014 48.91 49.42 48.45 49.27 49.27 0.00 148,089.00
07/02/2014 49.13 49.37 48.49 48.62 48.62 0.00 330,377.00
07/01/2014 48.02 49.40 48.02 49.36 49.36 0.00 381,371.00
06/30/2014 47.18 48.11 47.14 47.94 47.94 0.00 415,355.00
06/27/2014 46.97 47.24 46.64 47.15 47.15 0.00 351,585.00
06/26/2014 47.81 48.03 47.04 47.39 47.39 0.00 280,839.00
06/25/2014 47.19 48.07 47.05 47.88 47.88 0.00 249,196.00
06/24/2014 47.37 48.09 46.80 47.53 47.53 0.00 330,939.00
06/23/2014 47.75 47.88 47.01 47.36 47.36 0.00 268,707.00
06/20/2014 47.79 47.79 47.10 47.78 47.78 0.00 434,397.00
06/19/2014 47.52 47.62 46.59 47.55 47.55 0.00 273,552.00
06/18/2014 46.44 47.21 46.06 47.11 47.11 0.00 322,731.00
06/17/2014 46.13 47.17 45.88 46.54 46.54 0.00 495,366.00
06/16/2014 45.39 46.17 45.14 46.13 46.13 0.00 349,148.00
06/13/2014 45.60 45.67 44.79 45.57 45.57 0.00 265,159.00
06/12/2014 45.42 45.76 45.03 45.36 45.36 0.00 299,051.00
06/11/2014 45.99 46.49 45.49 45.65 45.65 0.00 216,501.00
06/10/2014 46.16 46.44 45.33 46.22 46.22 0.00 346,634.00
06/09/2014 47.09 47.42 46.03 46.43 46.43 0.00 452,427.00
06/06/2014 45.72 46.18 45.00 45.71 45.71 0.00 355,266.00
06/05/2014 44.28 45.46 44.08 45.37 45.37 0.00 538,067.00
06/04/2014 44.00 44.29 43.20 43.89 43.89 0.00 526,593.00
06/03/2014 44.14 44.52 43.68 44.26 44.26 0.00 634,898.00
06/02/2014 45.20 45.21 44.10 44.64 44.64 0.00 545,064.00
05/30/2014 45.62 45.62 44.71 45.05 45.05 0.00 614,911.00
05/29/2014 44.82 45.57 44.79 45.47 45.47 0.00 421,010.00
05/28/2014 45.06 45.07 44.41 44.80 44.80 0.00 530,825.00
05/27/2014 44.75 45.49 44.07 45.19 45.19 0.00 690,393.00
05/23/2014 42.75 43.50 42.34 43.43 43.43 0.00 466,036.00
05/22/2014 41.68 42.77 41.45 42.58 42.58 0.00 373,214.00
05/21/2014 41.83 42.44 41.43 41.56 41.56 0.00 482,103.00
05/20/2014 42.17 42.64 41.09 41.56 41.56 0.00 523,188.00
05/19/2014 42.18 43.07 42.03 42.39 42.39 0.00 447,919.00
05/16/2014 41.97 42.54 41.83 42.49 42.49 0.00 421,049.00
05/15/2014 41.68 42.24 40.92 42.02 42.02 0.00 447,719.00
05/14/2014 42.58 43.05 41.84 42.01 42.01 0.00 545,161.00
05/13/2014 43.45 44.00 42.57 42.67 42.67 0.00 523,372.00
05/12/2014 42.94 43.79 42.40 43.47 43.47 0.00 431,404.00
05/09/2014 40.78 42.77 40.15 42.56 42.56 0.00 621,948.00
05/08/2014 41.47 42.88 40.94 40.98 40.98 0.00 482,858.00
05/07/2014 42.29 42.29 40.47 41.60 41.60 0.00 659,433.00
05/06/2014 43.60 43.67 42.06 42.10 42.10 0.00 531,480.00
05/05/2014 42.58 43.87 42.58 43.86 43.86 0.00 940,484.00
05/02/2014 43.68 43.82 42.88 43.03 43.03 0.00 576,301.00
05/01/2014 43.58 44.46 42.55 43.40 43.40 0.00 776,271.00
04/30/2014 42.01 43.50 41.72 43.48 43.48 0.00 840,860.00
04/29/2014 42.39 42.82 41.92 42.14 42.14 0.00 634,781.00
04/28/2014 42.04 42.78 41.23 42.35 42.35 0.00 803,236.00
04/25/2014 43.20 43.60 41.76 42.02 42.02 0.00 956,811.00
04/24/2014 44.62 44.96 42.60 43.55 43.55 0.00 952,812.00
04/23/2014 45.55 45.84 44.12 44.18 44.18 0.00 949,878.00
04/22/2014 46.09 46.35 45.29 45.59 45.59 0.00 749,270.00
04/21/2014 48.11 49.89 44.30 45.84 45.84 0.00 1,576,154.00
04/17/2014 47.54 48.61 46.92 47.93 47.93 0.00 742,078.00
04/16/2014 46.71 48.45 45.87 47.59 47.59 0.00 773,237.00
04/15/2014 46.17 47.00 44.78 46.14 46.14 0.00 654,589.00
04/14/2014 46.96 47.17 45.28 46.13 46.13 0.00 654,150.00
04/11/2014 46.14 48.12 46.04 46.32 46.32 0.00 636,710.00
04/09/2014 48.85 50.40 48.48 50.29 50.29 0.00 1,477,189.00
04/08/2014 47.84 48.60 46.85 47.74 47.74 0.00 703,388.00
04/07/2014 48.38 49.65 47.33 47.86 47.86 0.00 976,854.00
04/04/2014 50.91 51.74 48.00 48.43 48.43 0.00 929,798.00
04/03/2014 52.66 52.70 50.71 50.75 50.75 0.00 584,289.00
04/02/2014 54.34 54.51 52.40 52.79 52.79 0.00 656,493.00
04/01/2014 51.77 53.42 51.59 53.32 53.32 0.00 563,686.00
03/31/2014 51.10 52.38 50.92 51.58 51.58 0.00 601,444.00
03/28/2014 51.77 52.57 50.56 50.75 50.75 0.00 439,406.00
03/27/2014 51.19 52.65 50.82 51.77 51.77 0.00 680,442.00
03/26/2014 51.56 51.87 50.84 51.21 51.21 0.00 670,548.00
03/25/2014 51.54 51.94 50.26 51.09 51.09 0.00 756,271.00
03/24/2014 52.12 52.59 50.44 51.11 51.11 0.00 655,662.00
03/21/2014 55.08 55.33 51.79 51.85 51.85 0.00 982,534.00
03/20/2014 54.58 55.27 54.08 54.92 54.92 0.00 499,726.00
03/19/2014 55.24 55.71 54.14 54.56 54.56 0.00 457,356.00
03/18/2014 54.20 55.61 53.81 55.38 55.38 0.00 451,511.00
03/17/2014 54.33 55.27 53.82 54.02 54.02 0.00 719,330.00
03/14/2014 53.68 54.86 53.02 53.88 53.88 0.00 595,432.00
03/13/2014 55.55 55.89 53.60 53.72 53.72 0.00 640,183.00
03/12/2014 54.27 55.44 52.99 55.41 55.41 0.00 701,658.00
03/11/2014 54.08 55.36 53.62 54.70 54.70 0.00 882,845.00
03/10/2014 54.70 54.94 53.59 54.12 54.12 0.00 590,703.00
03/07/2014 54.60 54.86 53.65 54.64 54.64 0.00 489,667.00
03/06/2014 54.51 55.09 54.05 54.39 54.39 0.00 399,227.00
03/05/2014 53.85 54.68 53.47 54.65 54.65 0.00 444,369.00
03/04/2014 53.90 54.64 53.38 54.20 54.20 0.00 655,457.00
03/03/2014 53.27 53.49 51.87 52.95 52.95 0.00 446,053.00
02/28/2014 54.80 55.03 52.74 53.69 53.69 0.00 353,206.00
02/27/2014 54.42 54.89 53.82 54.67 54.67 0.00 400,299.00
02/26/2014 55.01 55.43 54.20 54.60 54.60 0.00 495,310.00
02/25/2014 53.51 55.11 53.51 55.00 55.00 0.00 894,574.00
02/24/2014 53.96 54.25 53.05 53.59 53.59 0.00 867,771.00
02/21/2014 53.36 54.13 52.95 53.91 53.91 0.00 472,249.00
02/20/2014 51.47 52.68 50.96 52.63 52.63 0.00 484,730.00
02/19/2014 51.97 52.00 51.35 51.59 51.59 0.00 302,514.00
02/18/2014 51.49 52.13 51.05 51.84 51.84 0.00 728,065.00
02/14/2014 51.51 51.81 50.88 51.24 51.24 0.00 277,402.00
02/13/2014 50.98 51.64 50.83 51.45 51.45 0.00 357,650.00
02/12/2014 51.36 52.13 51.26 51.66 51.66 0.00 191,613.00
02/11/2014 50.79 51.98 50.64 51.11 51.11 0.00 878,295.00
02/10/2014 49.11 50.12 48.55 50.10 50.10 0.00 875,317.00
02/07/2014 48.70 49.60 48.70 49.00 49.00 0.00 623,922.00
02/06/2014 49.33 49.33 47.83 48.67 48.67 0.00 674,020.00
02/05/2014 49.25 49.74 48.58 49.21 49.21 0.00 1,354,662.00
02/04/2014 48.38 49.49 47.82 49.08 49.08 0.00 1,300,695.00
02/03/2014 50.65 54.45 48.94 49.60 49.60 0.00 1,092,708.00
01/31/2014 50.25 54.45 49.90 52.86 52.86 0.00 2,894,866.00
01/30/2014 46.78 47.48 46.04 47.33 47.33 0.00 417,813.00
01/29/2014 46.97 47.35 46.28 46.42 46.42 0.00 574,838.00
01/28/2014 47.37 47.57 46.84 47.53 47.53 0.00 594,050.00