Cotizaciones > BPL > Cotización Histórica

Cotizacion histórica de BPL

Fechas Frecuencia
Fecha Cotización Apertura Máximo Mínimo Cierre Cierre ajustado Volumen Monto Volumen Nominal
02/01/2016 57.72 57.99 55.87 57.41 57.41 0.00 440,564.00
01/29/2016 57.53 59.32 57.48 58.24 58.24 0.00 636,267.00
01/28/2016 57.36 58.57 56.21 57.25 57.25 0.00 426,596.00
01/27/2016 54.76 56.29 53.04 55.55 55.55 0.00 843,493.00
01/26/2016 54.12 56.00 52.90 55.14 55.14 0.00 1,053,427.00
01/25/2016 54.98 58.00 53.47 53.80 53.80 0.00 1,291,332.00
01/22/2016 52.33 56.20 52.33 56.04 56.04 0.00 890,676.00
01/21/2016 50.35 51.60 49.28 50.66 50.66 0.00 1,834,220.00
01/20/2016 50.33 50.95 47.07 50.35 50.35 0.00 1,999,664.00
01/19/2016 56.05 56.38 51.45 52.10 52.10 0.00 1,048,591.00
01/15/2016 56.28 57.83 55.21 55.51 55.51 0.00 694,457.00
01/14/2016 55.87 58.60 55.40 58.01 58.01 0.00 1,038,758.00
01/13/2016 58.70 59.74 55.50 55.68 55.68 0.00 927,836.00
01/12/2016 59.15 60.29 54.59 58.50 58.50 0.00 1,072,243.00
01/11/2016 60.87 60.91 56.98 58.37 58.37 0.00 986,258.00
01/08/2016 61.54 62.70 60.94 61.06 61.06 0.00 573,641.00
01/07/2016 61.69 63.11 60.50 60.74 60.74 0.00 1,008,458.00
01/06/2016 64.64 65.15 61.44 62.86 62.86 0.00 776,889.00
01/05/2016 65.80 66.33 64.38 66.00 66.00 0.00 540,388.00
01/04/2016 65.47 66.99 64.74 65.75 65.75 0.00 748,213.00
12/31/2015 62.16 66.66 60.80 65.96 65.96 0.00 978,927.00
12/30/2015 61.75 63.30 60.75 62.53 62.53 0.00 657,178.00
12/29/2015 63.86 64.82 61.81 62.85 62.85 0.00 770,040.00
12/28/2015 63.00 63.62 62.01 63.28 63.28 0.00 631,566.00
12/24/2015 64.65 65.82 63.70 63.89 63.89 0.00 477,203.00
12/23/2015 62.22 64.62 61.91 64.46 64.46 0.00 1,191,851.00
12/22/2015 58.60 62.90 58.51 61.52 61.52 0.00 1,567,934.00
12/21/2015 55.68 59.19 55.51 58.51 58.51 0.00 1,152,707.00
12/18/2015 56.36 57.75 55.10 55.85 55.85 0.00 1,469,093.00
12/17/2015 56.65 57.00 54.56 56.33 56.33 0.00 945,042.00
12/16/2015 54.96 57.26 54.30 56.63 56.63 0.00 995,168.00
12/15/2015 54.22 55.38 53.40 54.96 54.96 0.00 861,731.00
12/14/2015 54.94 55.33 52.04 54.00 54.00 0.00 1,152,035.00
12/11/2015 59.15 59.15 54.19 54.56 54.56 0.00 1,217,013.00
12/10/2015 58.25 62.66 59.45 60.02 60.02 0.00 842,941.00
12/09/2015 58.25 62.17 57.74 61.83 61.83 0.00 1,444,969.00
12/08/2015 56.21 58.97 54.75 57.80 57.80 0.00 1,155,733.00
12/07/2015 58.53 59.68 55.62 57.52 57.52 0.00 1,893,947.00
12/04/2015 63.15 63.65 60.10 60.91 60.91 0.00 1,620,050.00
12/03/2015 65.84 65.97 62.69 63.56 63.56 0.00 1,102,558.00
12/02/2015 65.50 66.60 64.65 65.69 65.69 0.00 5,094,863.00
12/01/2015 67.68 68.50 65.73 66.04 66.04 0.00 758,661.00
11/30/2015 67.21 68.52 67.00 67.69 67.69 0.00 712,723.00
11/27/2015 67.15 67.55 66.26 67.29 67.29 0.00 141,899.00
11/25/2015 67.00 68.34 66.50 67.16 67.16 0.00 474,473.00
11/24/2015 66.20 68.62 66.20 67.29 67.29 0.00 395,468.00
11/23/2015 66.40 67.72 65.65 66.58 66.58 0.00 367,990.00
11/20/2015 67.37 67.71 65.64 66.63 66.63 0.00 485,401.00
11/19/2015 68.11 68.39 66.69 67.59 67.59 0.00 499,147.00
11/18/2015 67.97 69.25 67.42 68.48 68.48 0.00 379,720.00
11/17/2015 68.69 68.73 66.79 67.56 67.56 0.00 388,290.00
11/16/2015 65.00 68.16 65.00 68.09 68.09 0.00 437,489.00
11/13/2015 65.00 65.91 64.20 65.16 65.16 0.00 330,288.00
11/12/2015 66.43 67.42 65.03 65.37 65.37 0.00 631,444.00
11/11/2015 66.79 67.30 65.11 66.78 66.78 0.00 522,813.00
11/10/2015 66.01 67.25 66.01 66.95 66.95 0.00 334,274.00
11/09/2015 66.17 67.00 65.21 66.32 66.32 0.00 404,235.00
11/06/2015 66.54 67.00 65.60 66.00 66.00 0.00 986,355.00
11/05/2015 67.00 68.53 66.09 67.10 67.10 0.00 552,098.00
11/04/2015 69.92 70.08 68.04 68.20 68.20 0.00 552,250.00
11/03/2015 68.98 70.23 68.55 70.00 70.00 0.00 677,291.00
11/02/2015 67.25 68.81 66.18 68.71 68.71 0.00 485,131.00
10/30/2015 69.00 69.35 65.65 67.83 67.83 0.00 764,426.00
10/29/2015 68.80 70.77 68.18 69.71 69.71 0.00 371,728.00
10/28/2015 64.66 68.85 64.66 68.75 68.75 0.00 463,233.00
10/26/2015 66.68 67.28 65.43 66.28 66.28 0.00 341,958.00
10/23/2015 67.74 68.29 66.65 66.94 66.94 0.00 359,088.00
10/22/2015 68.73 69.02 66.89 67.59 67.59 0.00 412,814.00
10/21/2015 69.97 70.24 68.81 69.13 69.13 0.00 321,585.00
10/20/2015 69.82 70.67 69.42 70.26 70.26 0.00 233,821.00
10/19/2015 71.71 71.71 68.94 70.15 70.15 0.00 221,769.00
10/16/2015 70.67 72.43 70.16 72.25 72.25 0.00 408,084.00
10/15/2015 69.95 70.90 69.07 70.73 70.73 0.00 295,653.00
10/14/2015 70.76 71.17 69.61 69.99 69.99 0.00 393,307.00
10/13/2015 70.73 71.40 70.01 70.81 70.81 0.00 370,839.00
10/12/2015 70.91 71.55 69.85 71.32 71.32 0.00 382,940.00
10/09/2015 71.75 71.99 70.35 70.91 70.91 0.00 376,970.00
10/08/2015 70.15 72.00 69.12 71.45 71.45 0.00 509,383.00
10/07/2015 70.07 70.81 69.05 70.25 70.25 0.00 618,442.00
10/06/2015 68.88 69.95 68.03 69.19 69.19 0.00 687,469.00
10/05/2015 66.78 69.12 66.78 68.66 68.66 0.00 892,969.00
10/02/2015 62.90 66.75 61.07 66.54 66.54 0.00 957,238.00
10/01/2015 60.00 63.51 59.26 63.03 63.03 0.00 1,320,164.00
09/30/2015 55.66 59.90 55.53 59.27 59.27 0.00 1,152,855.00
09/29/2015 59.51 59.94 54.85 55.15 55.15 0.00 1,115,335.00
09/28/2015 61.88 62.16 58.91 59.56 59.56 0.00 767,000.00
09/25/2015 62.57 63.57 61.67 62.15 62.15 0.00 384,165.00
09/24/2015 60.95 62.68 59.74 62.45 62.45 0.00 815,048.00
09/23/2015 63.27 63.89 61.00 61.10 61.10 0.00 427,045.00
09/22/2015 64.45 64.73 63.34 63.54 63.54 0.00 446,739.00
09/21/2015 64.40 65.84 64.38 65.07 65.07 0.00 448,505.00
09/18/2015 65.43 65.74 63.89 64.68 64.68 0.00 1,323,336.00
09/17/2015 66.25 67.11 65.66 66.08 66.08 0.00 491,970.00
09/16/2015 66.13 66.53 65.50 66.33 66.33 0.00 510,302.00
09/15/2015 66.26 67.14 65.47 65.84 65.84 0.00 897,818.00
09/14/2015 67.34 67.59 66.24 66.35 66.35 0.00 717,193.00
09/11/2015 69.00 69.25 66.90 67.40 67.40 0.00 541,502.00
09/10/2015 69.70 70.06 69.07 69.43 69.43 0.00 333,397.00
09/09/2015 70.14 71.14 69.40 69.72 69.72 0.00 352,376.00
09/08/2015 70.61 70.65 69.27 70.05 70.05 0.00 286,660.00
09/04/2015 69.73 70.64 69.17 70.10 70.10 0.00 325,336.00
09/03/2015 70.22 71.26 69.45 70.07 70.07 0.00 373,454.00
09/02/2015 69.67 70.28 68.39 69.86 69.86 0.00 346,198.00
09/01/2015 69.50 70.36 68.17 69.21 69.21 0.00 444,890.00
08/31/2015 70.43 71.89 69.21 70.42 70.42 0.00 462,193.00
08/28/2015 70.26 71.23 69.55 70.82 70.82 0.00 421,945.00
08/27/2015 69.84 70.36 69.01 70.20 70.20 0.00 661,033.00
08/26/2015 69.00 69.12 67.33 69.00 69.00 0.00 662,758.00
08/25/2015 67.81 69.00 67.17 68.51 68.51 0.00 707,413.00
08/24/2015 65.00 67.13 52.91 66.25 66.25 0.00 859,055.00
08/21/2015 68.41 68.65 66.52 67.31 67.31 0.00 559,618.00
08/20/2015 69.28 70.18 68.59 68.70 68.70 0.00 300,670.00
08/19/2015 70.00 70.78 68.71 69.58 69.58 0.00 251,580.00
08/18/2015 70.50 71.05 70.00 70.42 70.42 0.00 300,940.00
08/17/2015 70.07 70.88 69.91 70.47 70.47 0.00 293,215.00
08/14/2015 69.58 70.56 69.22 70.04 70.04 0.00 263,098.00
08/13/2015 70.62 70.62 68.79 69.46 69.46 0.00 344,513.00
08/12/2015 69.94 71.55 69.19 70.75 70.75 0.00 476,719.00
08/11/2015 69.39 70.01 68.42 69.59 69.59 0.00 304,209.00
08/10/2015 68.25 70.52 68.25 70.05 70.05 0.00 549,400.00
08/07/2015 67.99 68.97 67.56 68.11 68.11 0.00 309,371.00
08/06/2015 68.57 69.55 66.95 68.28 68.28 0.00 779,051.00
08/05/2015 71.52 72.29 70.04 70.13 70.13 0.00 831,777.00
08/04/2015 73.00 73.54 71.16 71.20 71.20 0.00 419,119.00
08/03/2015 74.84 75.16 72.61 72.78 72.78 0.00 363,278.00
07/31/2015 74.21 75.76 73.58 74.97 74.97 0.00 325,789.00
07/30/2015 76.15 76.49 75.09 75.22 75.22 0.00 371,858.00
07/29/2015 75.44 76.56 74.97 76.40 76.40 0.00 465,750.00
07/28/2015 71.76 75.58 71.33 75.44 75.44 0.00 984,314.00
07/27/2015 70.20 71.71 69.70 71.20 71.20 0.00 376,174.00
07/24/2015 69.81 70.89 69.39 70.79 70.79 0.00 348,344.00
07/23/2015 70.15 70.96 69.49 69.71 69.71 0.00 459,859.00
07/22/2015 72.86 72.86 69.58 70.10 70.10 0.00 533,871.00
07/21/2015 72.00 73.28 71.75 72.93 72.93 0.00 396,178.00
07/20/2015 72.65 73.41 71.25 71.98 71.98 0.00 625,104.00
07/17/2015 73.94 73.94 71.81 72.69 72.69 0.00 307,893.00
07/16/2015 73.37 73.70 72.78 73.25 73.25 0.00 304,804.00
07/15/2015 73.65 74.04 73.06 73.20 73.20 0.00 266,314.00
07/14/2015 74.00 75.10 73.59 73.97 73.97 0.00 609,427.00
07/13/2015 72.83 74.38 72.07 74.19 74.19 0.00 472,015.00
07/10/2015 73.08 73.35 72.33 72.42 72.42 0.00 223,626.00
07/09/2015 73.38 74.03 72.45 72.65 72.65 0.00 235,335.00
07/08/2015 73.95 74.76 72.34 73.03 73.03 0.00 288,969.00
07/07/2015 72.08 74.45 71.42 74.34 74.34 0.00 426,509.00
07/06/2015 73.00 73.44 71.38 72.10 72.10 0.00 391,376.00
07/02/2015 72.45 73.77 72.12 73.52 73.52 0.00 382,271.00
07/01/2015 73.91 74.94 72.10 72.22 72.22 0.00 489,363.00
06/30/2015 75.26 75.96 73.93 73.93 73.93 0.00 448,455.00
06/29/2015 75.25 75.97 75.07 75.19 75.19 0.00 498,549.00
06/26/2015 76.16 76.35 75.50 75.85 75.85 0.00 361,346.00
06/25/2015 77.19 78.18 76.12 76.34 76.34 0.00 659,945.00
06/24/2015 78.30 78.66 76.67 77.31 77.31 0.00 375,035.00
06/23/2015 78.56 79.12 78.09 78.29 78.29 0.00 483,736.00
06/22/2015 77.96 79.14 77.39 78.67 78.67 0.00 469,502.00
06/19/2015 77.07 77.99 77.00 77.30 77.30 0.00 936,307.00
06/18/2015 76.90 77.82 76.75 77.18 77.18 0.00 509,699.00
06/17/2015 77.54 77.80 76.23 77.00 77.00 0.00 349,848.00
06/16/2015 77.68 78.31 77.02 77.29 77.29 0.00 281,250.00
06/15/2015 77.68 78.18 77.00 77.90 77.90 0.00 412,731.00
06/12/2015 77.74 78.14 77.03 77.86 77.86 0.00 320,546.00
06/11/2015 77.47 77.95 77.07 77.20 77.20 0.00 253,133.00
06/10/2015 77.61 77.69 77.00 77.26 77.26 0.00 319,729.00
06/09/2015 77.21 77.95 77.02 77.02 77.02 0.00 274,916.00
06/08/2015 77.86 78.37 76.97 77.11 77.11 0.00 284,349.00
06/05/2015 76.21 78.70 75.91 78.21 78.21 0.00 353,298.00
06/04/2015 78.38 78.71 76.37 76.48 76.48 0.00 401,627.00
06/03/2015 78.45 78.75 77.94 78.42 78.42 0.00 293,470.00
06/02/2015 78.65 79.42 78.39 79.00 79.00 0.00 213,542.00
06/01/2015 77.30 78.83 77.00 78.43 78.43 0.00 365,598.00
05/29/2015 78.05 78.19 77.28 77.33 77.33 0.00 386,172.00
05/28/2015 79.30 79.43 78.00 78.08 78.08 0.00 197,049.00
05/27/2015 79.75 80.23 79.02 79.67 79.67 0.00 301,949.00
05/26/2015 80.00 80.50 79.31 79.78 79.78 0.00 289,603.00
05/22/2015 79.55 80.80 79.55 80.55 80.55 0.00 231,812.00
05/21/2015 79.65 80.05 79.07 80.00 80.00 0.00 188,764.00
05/20/2015 79.39 79.59 78.62 79.26 79.26 0.00 192,171.00
05/19/2015 80.11 80.17 79.13 79.42 79.42 0.00 423,225.00
05/18/2015 80.49 80.55 79.90 80.07 80.07 0.00 477,573.00
05/15/2015 80.00 80.68 79.50 80.09 80.09 0.00 897,618.00
05/14/2015 80.27 80.75 79.74 80.00 80.00 0.00 702,281.00
05/13/2015 80.78 81.12 79.59 80.38 80.38 0.00 479,792.00
05/12/2015 80.06 80.39 79.50 80.08 80.08 0.00 335,090.00
05/11/2015 79.14 80.28 79.01 79.99 79.99 0.00 424,926.00
05/08/2015 79.43 80.18 79.01 79.52 79.52 0.00 275,583.00
05/07/2015 79.24 79.64 77.85 79.04 79.04 0.00 450,115.00
05/06/2015 81.90 81.90 79.80 80.62 80.62 0.00 858,424.00
05/05/2015 81.73 82.39 81.39 81.90 81.90 0.00 844,820.00
05/04/2015 82.29 82.98 81.50 81.75 81.75 0.00 472,298.00
05/01/2015 81.89 82.28 81.34 82.04 82.04 0.00 411,908.00
04/30/2015 80.50 81.93 80.07 81.58 81.58 0.00 560,106.00
04/29/2015 79.32 80.78 79.32 80.52 80.52 0.00 420,875.00
04/28/2015 80.15 80.34 79.13 79.86 79.86 0.00 224,216.00
04/27/2015 79.80 80.61 79.68 80.17 80.17 0.00 278,569.00
04/24/2015 79.06 79.81 78.54 79.75 79.75 0.00 159,581.00
04/23/2015 78.33 79.37 78.28 79.13 79.13 0.00 147,569.00
04/22/2015 79.00 79.70 78.30 78.34 78.34 0.00 181,327.00
04/21/2015 78.44 78.96 77.69 78.74 78.74 0.00 167,166.00
04/20/2015 77.80 78.88 77.80 78.16 78.16 0.00 114,951.00
04/17/2015 78.05 78.17 77.29 77.74 77.74 0.00 125,075.00
04/16/2015 77.45 78.23 77.17 78.05 78.05 0.00 261,269.00
04/15/2015 78.00 78.00 77.53 77.57 77.57 0.00 257,241.00
04/14/2015 76.48 77.95 76.41 77.64 77.64 0.00 126,285.00
04/13/2015 77.67 77.80 76.44 76.49 76.49 0.00 140,281.00
04/10/2015 77.34 77.77 77.00 77.66 77.66 0.00 190,821.00
04/09/2015 76.59 77.48 76.59 76.99 76.99 0.00 182,120.00
04/08/2015 76.91 77.21 76.14 76.60 76.60 0.00 175,328.00
04/07/2015 75.67 77.00 75.45 76.75 76.75 0.00 379,592.00
04/06/2015 75.40 76.25 74.43 75.76 75.76 0.00 206,994.00
04/02/2015 75.26 75.75 74.68 75.43 75.43 0.00 526,798.00
04/01/2015 75.74 76.51 75.14 75.27 75.27 0.00 410,461.00
03/31/2015 76.15 77.31 75.37 75.52 75.52 0.00 571,804.00
03/30/2015 75.55 76.51 75.55 76.36 76.36 0.00 254,904.00
03/27/2015 75.63 76.34 74.98 75.31 75.31 0.00 570,647.00
03/26/2015 76.66 77.00 75.52 75.74 75.74 0.00 404,416.00
03/25/2015 75.58 76.75 75.58 76.34 76.34 0.00 256,718.00
03/24/2015 76.29 77.00 75.07 75.07 75.07 0.00 348,931.00
03/23/2015 75.00 76.60 74.56 76.54 76.54 0.00 635,155.00
03/20/2015 75.47 75.91 74.96 75.14 75.14 0.00 1,125,901.00
03/19/2015 75.85 75.85 74.80 75.15 75.15 0.00 283,265.00
03/18/2015 74.60 77.00 74.07 75.99 75.99 0.00 510,434.00
03/17/2015 74.48 76.12 74.02 75.06 75.06 0.00 396,146.00
03/16/2015 73.99 74.96 73.44 74.87 74.87 0.00 351,118.00
03/13/2015 74.79 75.15 74.02 74.40 74.40 0.00 390,544.00
03/12/2015 75.83 75.83 75.02 75.11 75.11 0.00 356,469.00
03/11/2015 76.27 76.70 75.58 75.72 75.72 0.00 340,355.00
03/10/2015 74.95 76.98 74.41 76.35 76.35 0.00 412,683.00
03/09/2015 76.47 76.98 75.19 75.45 75.45 0.00 183,601.00
03/06/2015 76.50 76.88 75.42 76.69 76.69 0.00 317,417.00
03/05/2015 76.67 78.30 76.59 76.76 76.76 0.00 246,607.00
03/04/2015 76.51 77.10 75.25 76.70 76.70 0.00 542,520.00
03/03/2015 76.14 77.08 75.62 76.53 76.53 0.00 320,569.00
03/02/2015 77.74 77.75 75.79 76.17 76.17 0.00 467,337.00
02/27/2015 76.27 77.83 75.93 77.74 77.74 0.00 397,446.00
02/26/2015 76.35 77.36 75.78 76.25 76.25 0.00 264,066.00
02/25/2015 76.75 77.19 76.45 76.53 76.53 0.00 326,389.00
02/24/2015 77.01 77.36 75.44 76.65 76.65 0.00 534,121.00
02/23/2015 76.50 76.85 75.72 76.47 76.47 0.00 463,763.00
02/20/2015 75.42 77.50 75.36 77.19 77.19 0.00 427,064.00
02/19/2015 75.70 76.06 74.64 75.25 75.25 0.00 375,534.00
02/18/2015 75.23 76.15 75.00 75.87 75.87 0.00 333,467.00
02/17/2015 74.63 76.20 73.41 75.38 75.38 0.00 473,174.00
02/13/2015 75.26 76.47 74.10 74.72 74.72 0.00 462,203.00
02/12/2015 74.56 75.03 73.51 74.63 74.63 0.00 242,104.00
02/11/2015 75.33 76.10 74.76 74.84 74.84 0.00 329,071.00
02/10/2015 75.60 75.78 74.11 75.69 75.69 0.00 317,167.00
02/09/2015 76.27 77.06 75.46 75.58 75.58 0.00 358,368.00
02/06/2015 76.00 76.96 74.50 76.36 76.36 0.00 647,131.00
02/05/2015 73.72 75.15 73.35 74.35 74.35 0.00 202,023.00
02/04/2015 72.00 74.05 72.00 73.71 73.71 0.00 378,607.00
02/03/2015 72.00 74.66 72.00 73.62 73.62 0.00 555,578.00
02/02/2015 73.50 73.50 70.66 71.50 71.50 0.00 3,740,417.00
01/30/2015 73.03 74.15 71.90 72.77 72.77 0.00 809,508.00
01/29/2015 75.17 75.50 72.05 73.33 73.33 0.00 463,078.00
01/28/2015 77.20 77.48 74.79 75.00 75.00 0.00 478,366.00
01/27/2015 76.91 77.67 76.33 77.09 77.09 0.00 460,901.00
01/26/2015 76.56 77.38 75.53 77.14 77.14 0.00 563,835.00
01/23/2015 75.70 77.55 74.99 76.25 76.25 0.00 758,894.00
01/22/2015 75.63 76.73 74.86 75.81 75.81 0.00 441,336.00
01/21/2015 73.27 75.55 73.01 75.29 75.29 0.00 407,897.00
01/20/2015 70.03 74.54 70.03 73.09 73.09 0.00 508,303.00
01/16/2015 70.37 73.12 70.06 73.04 73.04 0.00 819,469.00
01/15/2015 71.26 71.51 69.90 70.40 70.40 0.00 491,082.00
01/14/2015 70.35 71.19 69.52 70.87 70.87 0.00 540,730.00
01/13/2015 73.01 73.88 70.78 71.22 71.22 0.00 516,237.00
01/12/2015 73.26 74.20 71.14 72.95 72.95 0.00 476,911.00
01/09/2015 73.11 73.88 72.06 73.56 73.56 0.00 359,966.00
01/08/2015 71.55 73.99 71.11 72.92 72.92 0.00 652,324.00
01/07/2015 73.17 73.36 69.85 71.55 71.55 0.00 479,938.00
01/06/2015 74.33 74.98 72.08 72.56 72.56 0.00 537,774.00
01/05/2015 75.98 77.24 74.10 74.37 74.37 0.00 570,244.00
01/02/2015 76.49 77.42 75.77 76.68 76.68 0.00 546,829.00
12/31/2014 76.36 77.86 75.44 75.66 75.66 0.00 462,088.00
12/30/2014 76.93 77.63 76.00 76.65 76.65 0.00 417,373.00
12/29/2014 77.77 78.75 76.72 77.45 77.45 0.00 335,394.00
12/23/2014 75.90 77.32 74.42 77.11 77.11 0.00 337,795.00
12/22/2014 74.92 76.08 73.90 75.75 75.75 0.00 570,430.00
12/19/2014 76.35 76.90 74.46 74.92 74.92 0.00 985,986.00
12/18/2014 78.00 78.98 73.96 75.98 75.98 0.00 655,043.00
12/17/2014 72.74 77.23 72.74 75.78 75.78 0.00 573,898.00
12/16/2014 67.63 74.99 67.63 73.47 73.47 0.00 656,383.00
12/15/2014 73.34 74.44 70.00 70.83 70.83 0.00 639,983.00
12/11/2014 76.37 77.47 74.61 75.14 75.14 0.00 464,244.00
12/10/2014 77.50 77.80 75.27 76.32 76.32 0.00 539,665.00
12/09/2014 76.36 78.82 75.36 78.14 78.14 0.00 513,563.00
12/08/2014 78.39 78.80 74.77 76.58 76.58 0.00 525,158.00
12/05/2014 79.64 80.40 78.54 79.15 79.15 0.00 416,747.00
12/04/2014 78.69 80.16 78.39 79.91 79.91 0.00 422,959.00
12/03/2014 77.72 79.97 77.46 78.78 78.78 0.00 553,718.00
12/02/2014 74.85 78.66 74.40 77.61 77.61 0.00 802,646.00
12/01/2014 76.43 76.43 72.24 74.85 74.85 0.00 1,033,846.00
11/28/2014 78.87 78.87 76.75 76.87 76.87 0.00 341,686.00
11/26/2014 80.49 81.40 79.71 80.61 80.61 0.00 551,083.00
11/25/2014 81.03 81.44 80.36 80.54 80.54 0.00 184,983.00
11/24/2014 82.66 82.66 79.77 80.38 80.38 0.00 587,351.00
11/21/2014 83.29 85.14 82.06 82.58 82.58 0.00 3,439,428.00
11/20/2014 81.88 82.91 81.20 82.57 82.57 0.00 667,915.00
11/19/2014 81.32 82.37 81.14 81.65 81.65 0.00 659,254.00
11/18/2014 80.25 81.96 79.73 81.40 81.40 0.00 664,096.00
11/17/2014 79.31 80.23 78.60 80.14 80.14 0.00 613,243.00
11/14/2014 78.00 80.03 77.85 79.34 79.34 0.00 597,546.00
11/13/2014 79.07 80.69 78.40 78.68 78.68 0.00 624,906.00
11/12/2014 78.21 79.53 77.82 79.46 79.46 0.00 479,435.00
11/11/2014 78.84 79.08 77.00 78.58 78.58 0.00 484,187.00
11/10/2014 79.86 80.52 78.39 78.62 78.62 0.00 575,868.00
11/06/2014 77.43 77.70 76.52 77.44 77.44 0.00 490,041.00
11/05/2014 75.65 77.69 74.93 77.59 77.59 0.00 610,907.00
11/04/2014 77.43 77.76 75.15 75.53 75.53 0.00 820,445.00
11/03/2014 75.50 78.65 75.43 78.05 78.05 0.00 631,563.00
10/31/2014 76.95 77.25 74.65 75.40 75.40 0.00 875,471.00
10/30/2014 79.25 79.66 76.30 77.00 77.00 0.00 522,091.00
10/29/2014 78.70 79.66 77.88 79.57 79.57 0.00 390,849.00
10/28/2014 78.26 78.69 77.60 78.57 78.57 0.00 417,578.00
10/27/2014 78.24 78.75 77.18 78.18 78.18 0.00 569,043.00
10/24/2014 78.27 78.90 77.87 78.76 78.76 0.00 334,819.00
10/23/2014 78.14 79.16 77.69 78.43 78.43 0.00 570,876.00
10/22/2014 79.25 79.49 77.71 77.98 77.98 0.00 821,561.00
10/21/2014 77.44 79.42 76.72 78.50 78.50 0.00 878,968.00
10/20/2014 74.70 76.41 73.86 76.28 76.28 0.00 468,354.00
10/17/2014 74.36 74.80 71.77 74.65 74.65 0.00 721,595.00
10/16/2014 68.03 74.65 67.96 73.18 73.18 0.00 1,140,132.00
10/15/2014 65.21 69.35 64.20 68.82 68.82 0.00 1,049,400.00
10/14/2014 68.04 68.51 63.77 66.87 66.87 0.00 1,819,243.00
10/13/2014 72.39 74.18 68.45 68.88 68.88 0.00 1,117,243.00
10/10/2014 73.68 74.15 70.35 72.84 72.84 0.00 870,215.00
10/09/2014 75.39 75.93 72.55 74.26 74.26 0.00 473,212.00
10/08/2014 75.37 75.97 74.16 75.62 75.62 0.00 530,543.00
10/07/2014 76.71 77.17 75.51 75.65 75.65 0.00 278,262.00
10/06/2014 78.42 78.67 76.67 76.80 76.80 0.00 273,650.00
10/03/2014 78.75 79.16 77.80 78.31 78.31 0.00 181,007.00
10/02/2014 77.90 78.89 76.83 78.75 78.75 0.00 312,175.00
10/01/2014 79.65 79.93 78.12 78.23 78.23 0.00 990,322.00
09/30/2014 78.13 79.70 77.41 79.64 79.64 0.00 465,391.00
09/29/2014 77.29 78.29 77.09 78.25 78.25 0.00 148,141.00
09/26/2014 77.66 78.12 76.82 77.75 77.75 0.00 373,996.00
09/25/2014 78.53 78.66 76.79 77.77 77.77 0.00 424,635.00
09/24/2014 78.30 78.95 77.39 78.59 78.59 0.00 390,943.00
09/23/2014 79.79 79.90 78.31 78.45 78.45 0.00 497,855.00
09/22/2014 80.15 80.58 79.44 80.00 80.00 0.00 372,958.00
09/19/2014 80.00 80.80 79.68 80.25 80.25 0.00 1,291,711.00
09/18/2014 79.22 80.24 78.84 80.00 80.00 0.00 382,692.00
09/17/2014 78.55 79.68 78.55 79.18 79.18 0.00 321,191.00
09/16/2014 77.87 78.87 77.47 78.51 78.51 0.00 275,472.00
09/15/2014 77.61 78.04 76.75 77.96 77.96 0.00 474,165.00
09/12/2014 78.56 78.84 77.89 77.92 77.92 0.00 584,399.00
09/11/2014 79.38 79.38 78.46 78.95 78.95 0.00 345,271.00
09/10/2014 79.79 79.93 78.96 79.47 79.47 0.00 271,490.00
09/09/2014 79.98 79.98 79.43 79.87 79.87 0.00 493,897.00
09/08/2014 79.26 80.01 78.75 79.98 79.98 0.00 471,498.00
09/05/2014 79.24 79.37 78.73 79.26 79.26 0.00 576,751.00
09/04/2014 79.91 80.29 79.24 79.25 79.25 0.00 5,035,886.00
09/03/2014 78.34 81.39 77.53 80.97 80.97 0.00 822,591.00
09/02/2014 78.87 79.21 78.45 79.08 79.08 0.00 230,265.00
08/29/2014 78.26 79.14 78.03 79.00 79.00 0.00 286,510.00
08/28/2014 77.88 78.29 77.48 78.28 78.28 0.00 213,013.00
08/27/2014 78.15 78.36 77.58 78.10 78.10 0.00 317,692.00
08/26/2014 77.79 78.27 77.41 77.88 77.88 0.00 489,794.00
08/25/2014 77.64 78.07 76.86 77.48 77.48 0.00 348,488.00
08/22/2014 77.79 78.07 77.12 77.38 77.38 0.00 253,287.00
08/21/2014 77.75 77.96 77.21 77.81 77.81 0.00 264,146.00
08/20/2014 76.50 78.10 76.12 77.67 77.67 0.00 426,963.00
08/19/2014 76.09 76.48 76.02 76.32 76.32 0.00 435,088.00
08/18/2014 75.65 76.42 75.63 76.09 76.09 0.00 537,039.00
08/15/2014 76.45 77.10 75.26 75.80 75.80 0.00 400,166.00
08/14/2014 76.59 77.13 76.10 76.28 76.28 0.00 713,678.00
08/13/2014 77.20 77.75 76.71 77.65 77.65 0.00 677,651.00
08/12/2014 76.56 76.96 76.05 76.96 76.96 0.00 3,314,275.00
08/11/2014 78.25 80.62 78.10 78.98 78.98 0.00 479,538.00
08/08/2014 79.68 79.68 75.26 78.12 78.12 0.00 1,173,191.00
08/07/2014 80.00 80.74 79.54 80.65 80.65 0.00 348,498.00
08/06/2014 79.25 80.09 78.91 79.98 79.98 0.00 184,806.00
08/05/2014 80.28 80.63 79.01 79.51 79.51 0.00 136,005.00
08/04/2014 79.45 80.72 79.10 80.67 80.67 0.00 311,712.00
08/01/2014 80.00 80.70 78.34 79.21 79.21 0.00 352,338.00
07/31/2014 80.50 81.61 80.00 80.29 80.29 0.00 293,430.00
07/30/2014 81.71 81.99 80.39 81.07 81.07 0.00 311,720.00
07/29/2014 83.31 83.95 81.23 81.63 81.63 0.00 189,412.00
07/28/2014 83.91 83.95 82.84 83.26 83.26 0.00 134,475.00
07/25/2014 83.40 84.03 83.00 83.91 83.91 0.00 149,525.00
07/24/2014 83.50 84.91 83.05 83.39 83.39 0.00 279,188.00
07/23/2014 82.42 83.60 82.04 83.41 83.41 0.00 151,140.00
07/22/2014 82.72 83.72 82.03 82.47 82.47 0.00 195,584.00
07/21/2014 81.82 82.37 81.34 82.35 82.35 0.00 272,686.00
07/18/2014 81.26 81.95 80.79 81.81 81.81 0.00 202,101.00
07/17/2014 81.16 81.60 80.79 81.15 81.15 0.00 207,880.00
07/16/2014 81.06 81.75 80.72 81.32 81.32 0.00 438,216.00
07/15/2014 80.49 80.97 79.69 80.83 80.83 0.00 144,321.00
07/14/2014 80.89 81.23 80.35 80.60 80.60 0.00 160,439.00
07/11/2014 80.53 80.80 79.99 80.80 80.80 0.00 113,825.00
07/10/2014 80.31 80.65 80.19 80.53 80.53 0.00 229,297.00
07/09/2014 79.77 80.76 79.64 80.71 80.71 0.00 293,350.00
07/08/2014 80.39 80.61 79.64 79.93 79.93 0.00 263,272.00
07/07/2014 81.63 82.28 79.66 80.20 80.20 0.00 367,470.00
07/03/2014 82.58 82.97 81.55 81.69 81.69 0.00 189,943.00
07/02/2014 82.98 83.21 82.52 82.59 82.59 0.00 206,666.00
07/01/2014 83.58 83.78 82.90 83.07 83.07 0.00 286,253.00
06/30/2014 82.98 83.60 82.60 83.06 83.06 0.00 237,195.00
06/27/2014 81.50 83.41 81.50 82.59 82.59 0.00 237,393.00
06/26/2014 81.45 82.10 81.01 81.81 81.81 0.00 199,817.00
06/25/2014 81.42 81.99 81.00 81.35 81.35 0.00 221,355.00
06/24/2014 80.93 82.30 80.90 81.25 81.25 0.00 458,504.00
06/23/2014 80.07 82.67 80.00 80.87 80.87 0.00 578,193.00
06/20/2014 80.25 80.25 78.55 80.04 80.04 0.00 949,974.00
06/19/2014 79.17 79.76 78.96 79.44 79.44 0.00 440,886.00
06/18/2014 79.79 79.79 78.26 78.98 78.98 0.00 389,324.00
06/17/2014 79.58 79.95 79.27 79.66 79.66 0.00 241,171.00
06/16/2014 78.81 79.82 78.52 79.57 79.57 0.00 254,521.00
06/13/2014 79.01 79.11 78.31 78.90 78.90 0.00 248,009.00
06/12/2014 78.92 79.10 78.31 78.98 78.98 0.00 250,668.00
06/11/2014 79.23 79.23 78.39 78.83 78.83 0.00 260,582.00
06/10/2014 78.60 79.34 78.42 79.26 79.26 0.00 317,409.00
06/09/2014 78.60 78.78 78.00 78.77 78.77 0.00 278,099.00
06/06/2014 78.29 79.88 78.09 78.60 78.60 0.00 272,258.00
06/05/2014 78.27 78.60 78.08 78.28 78.28 0.00 310,938.00
06/04/2014 78.35 78.53 77.80 78.17 78.17 0.00 181,478.00
06/03/2014 78.61 78.79 78.00 78.09 78.09 0.00 361,529.00
06/02/2014 78.36 78.78 77.83 78.48 78.48 0.00 245,981.00
05/30/2014 78.30 78.48 77.36 78.46 78.46 0.00 252,369.00
05/29/2014 77.51 78.39 77.36 78.07 78.07 0.00 199,114.00
05/28/2014 78.73 78.73 77.29 77.55 77.55 0.00 302,680.00
05/27/2014 78.99 78.99 77.26 77.68 77.68 0.00 333,320.00
05/23/2014 81.15 81.15 78.51 78.66 78.66 0.00 197,066.00
05/22/2014 78.74 79.08 78.43 78.79 78.79 0.00 230,137.00
05/21/2014 78.55 78.99 78.35 78.60 78.60 0.00 146,791.00
05/19/2014 79.12 79.62 77.76 78.03 78.03 0.00 230,702.00
05/16/2014 78.00 78.96 77.92 78.73 78.73 0.00 284,366.00
05/15/2014 77.88 78.17 76.62 77.90 77.90 0.00 312,367.00
05/14/2014 77.69 78.72 77.15 77.91 77.91 0.00 173,499.00
05/13/2014 77.02 77.64 76.60 77.14 77.14 0.00 210,290.00
05/12/2014 76.87 78.21 76.60 77.02 77.02 0.00 293,929.00
05/09/2014 77.40 77.72 76.49 76.82 76.82 0.00 433,981.00
05/08/2014 78.80 79.49 77.02 77.67 77.67 0.00 497,112.00
05/07/2014 78.59 80.94 78.04 80.92 80.92 0.00 466,583.00
05/06/2014 78.87 79.37 78.02 78.68 78.68 0.00 356,802.00
05/05/2014 77.04 79.33 77.04 78.87 78.87 0.00 284,792.00
05/02/2014 76.15 78.22 75.66 77.15 77.15 0.00 307,456.00
05/01/2014 76.45 76.78 75.83 76.34 76.34 0.00 220,748.00
04/30/2014 76.74 77.64 75.50 76.21 76.21 0.00 315,169.00
04/29/2014 76.84 77.17 76.06 76.65 76.65 0.00 233,938.00
04/28/2014 76.16 76.63 75.51 76.29 76.29 0.00 190,789.00
04/25/2014 78.63 78.63 75.53 75.94 75.94 0.00 230,708.00
04/24/2014 77.45 77.95 76.45 76.95 76.95 0.00 252,085.00
04/23/2014 78.00 78.06 77.32 77.36 77.36 0.00 198,981.00
04/22/2014 78.00 79.37 77.81 78.00 78.00 0.00 322,567.00
04/21/2014 76.90 78.06 76.56 78.06 78.06 0.00 220,929.00
04/17/2014 76.71 77.12 76.14 76.85 76.85 0.00 238,424.00
04/16/2014 77.28 77.60 76.24 76.86 76.86 0.00 239,214.00
04/15/2014 77.25 77.56 76.99 77.01 77.01 0.00 222,758.00
04/14/2014 77.25 78.84 76.99 77.20 77.20 0.00 267,543.00
04/11/2014 76.29 78.40 76.02 77.23 77.23 0.00 382,419.00
04/09/2014 76.99 77.11 76.00 76.72 76.72 0.00 229,656.00
04/08/2014 75.50 77.20 75.50 76.26 76.26 0.00 230,963.00
04/07/2014 76.01 76.80 75.68 75.94 75.94 0.00 287,425.00
04/03/2014 75.45 76.82 75.36 76.17 76.17 0.00 229,792.00
04/02/2014 75.28 76.06 74.96 75.64 75.64 0.00 373,192.00
04/01/2014 75.05 75.83 74.50 75.78 75.78 0.00 365,366.00
03/31/2014 74.52 75.08 74.14 75.05 75.05 0.00 260,889.00
03/28/2014 74.64 74.89 73.83 74.52 74.52 0.00 274,962.00
03/27/2014 73.50 74.56 73.30 74.50 74.50 0.00 312,195.00
03/26/2014 73.09 74.22 72.72 73.63 73.63 0.00 215,811.00
03/25/2014 72.54 73.25 72.26 73.10 73.10 0.00 257,516.00
03/24/2014 72.58 73.26 72.00 72.48 72.48 0.00 334,362.00
03/21/2014 73.44 73.63 72.56 72.56 72.56 0.00 890,332.00
03/20/2014 72.95 73.45 72.37 73.32 73.32 0.00 302,394.00
03/19/2014 73.93 74.22 72.12 72.90 72.90 0.00 403,151.00
03/18/2014 73.58 74.46 72.81 73.92 73.92 0.00 366,901.00
03/17/2014 73.70 73.82 72.71 73.04 73.04 0.00 303,585.00
03/14/2014 72.99 74.25 72.83 73.64 73.64 0.00 237,765.00
03/13/2014 72.81 72.96 72.17 72.79 72.79 0.00 200,968.00
03/12/2014 73.55 73.55 72.26 72.81 72.81 0.00 291,100.00
03/11/2014 72.17 73.89 72.10 73.74 73.74 0.00 332,360.00
03/10/2014 72.70 72.70 72.02 72.52 72.52 0.00 257,745.00
03/07/2014 72.65 73.00 72.41 72.84 72.84 0.00 219,001.00
03/06/2014 72.78 72.99 72.03 72.60 72.60 0.00 425,538.00
03/05/2014 73.38 73.55 72.36 72.36 72.36 0.00 364,433.00
03/04/2014 72.54 73.82 72.31 73.45 73.45 0.00 294,800.00
03/03/2014 72.73 73.27 72.61 73.21 73.21 0.00 160,913.00
02/28/2014 74.17 74.17 73.09 73.23 73.23 0.00 440,019.00
02/27/2014 73.65 74.45 73.65 73.98 73.98 0.00 439,442.00
02/26/2014 72.20 74.50 72.02 74.50 74.50 0.00 600,086.00
02/25/2014 72.88 73.50 72.11 72.64 72.64 0.00 353,474.00
02/24/2014 73.10 73.44 72.63 72.96 72.96 0.00 392,837.00
02/21/2014 73.48 73.68 72.63 73.07 73.07 0.00 356,003.00
02/20/2014 73.75 74.17 72.65 72.86 72.86 0.00 463,755.00
02/19/2014 73.44 74.39 73.22 73.50 73.50 0.00 428,518.00
02/18/2014 74.94 74.94 74.25 73.50 73.50 0.00 336,926.00
02/14/2014 73.50 73.81 73.09 73.43 73.43 0.00 312,214.00
02/13/2014 73.84 75.12 73.63 73.72 73.72 0.00 479,232.00
02/12/2014 74.60 75.81 74.50 75.43 75.43 0.00 194,615.00
02/11/2014 74.79 74.99 74.00 74.73 74.73 0.00 383,302.00
02/10/2014 73.87 74.35 73.13 73.89 73.89 0.00 276,219.00
02/07/2014 72.66 73.36 71.29 72.97 72.97 0.00 248,609.00
02/06/2014 69.68 72.09 69.68 71.82 71.82 0.00 419,625.00
02/05/2014 70.19 71.28 70.19 71.00 71.00 0.00 436,539.00
02/04/2014 73.34 73.82 71.76 71.92 71.92 0.00 237,809.00
02/03/2014 73.34 73.34 72.45 73.06 73.06 0.00 183,728.00
01/31/2014 72.00 73.26 72.00 72.99 72.99 0.00 194,341.00
01/30/2014 72.51 73.19 72.09 72.38 72.38 0.00 150,508.00
01/29/2014 72.76 73.69 72.76 72.40 72.40 0.00 150,611.00
01/28/2014 72.80 73.75 72.53 72.96 72.96 0.00 348,924.00
01/27/2014 72.95 72.96 71.00 72.52 72.52 0.00 240,521.00