Below are the 4409 trading days of historical prices for BIS.
# | Exchange | Symbol | Date | Open | High | Low | Close | 4409 | NASDAQ | BIS | Wed, Mar 6, 2024 | 17.43 | 17.59 | 17.43 | 17.54 | 4408 | NASDAQ | BIS | Tue, Mar 5, 2024 | 17.40 | 17.71 | 17.40 | 17.64 | 4407 | NASDAQ | BIS | Mon, Mar 4, 2024 | 16.99 | 17.38 | 16.99 | 17.37 | 4406 | NASDAQ | BIS | Fri, Mar 1, 2024 | 17.50 | 17.50 | 16.86 | 16.94 | 4405 | NASDAQ | BIS | Thu, Feb 29, 2024 | 16.79 | 17.67 | 16.79 | 17.67 | 4404 | NASDAQ | BIS | Wed, Feb 28, 2024 | 16.48 | 16.94 | 16.48 | 16.94 | 4403 | NASDAQ | BIS | Tue, Feb 27, 2024 | 16.86 | 16.86 | 16.37 | 16.46 | 4402 | NASDAQ | BIS | Mon, Feb 26, 2024 | 17.14 | 17.14 | 16.88 | 16.90 | 4401 | NASDAQ | BIS | Fri, Feb 23, 2024 | 17.14 | 17.26 | 17.08 | 17.19 | 4400 | NASDAQ | BIS | Thu, Feb 22, 2024 | 17.88 | 17.88 | 17.29 | 17.47 | 4399 | NASDAQ | BIS | Wed, Feb 21, 2024 | 17.95 | 18.10 | 17.95 | 17.95 | 4398 | NASDAQ | BIS | Tue, Feb 20, 2024 | 17.75 | 18.12 | 17.72 | 18.03 | 4397 | NASDAQ | BIS | Fri, Feb 16, 2024 | 17.83 | 17.83 | 17.67 | 17.82 | 4396 | NASDAQ | BIS | Thu, Feb 15, 2024 | 18.00 | 18.00 | 17.61 | 17.61 | 4395 | NASDAQ | BIS | Wed, Feb 14, 2024 | 18.45 | 18.50 | 18.18 | 18.19 | 4394 | NASDAQ | BIS | Tue, Feb 13, 2024 | 18.25 | 18.82 | 18.25 | 18.68 | 4393 | NASDAQ | BIS | Mon, Feb 12, 2024 | 18.03 | 18.04 | 17.78 | 17.79 | 4392 | NASDAQ | BIS | Fri, Feb 9, 2024 | 18.12 | 18.28 | 18.12 | 18.13 | 4391 | NASDAQ | BIS | Thu, Feb 8, 2024 | 18.45 | 18.56 | 18.19 | 18.29 | 4390 | NASDAQ | BIS | Wed, Feb 7, 2024 | 17.86 | 18.31 | 17.86 | 18.31 | 4389 | NASDAQ | BIS | Tue, Feb 6, 2024 | 17.75 | 17.87 | 17.63 | 17.65 | 4388 | NASDAQ | BIS | Mon, Feb 5, 2024 | 17.92 | 18.01 | 17.92 | 17.99 | 4387 | NASDAQ | BIS | Fri, Feb 2, 2024 | 17.80 | 18.14 | 17.80 | 18.04 | 4386 | NASDAQ | BIS | Thu, Feb 1, 2024 | 18.02 | 18.16 | 17.49 | 17.59 | 4385 | NASDAQ | BIS | Wed, Jan 31, 2024 | 17.48 | 18.02 | 17.40 | 17.99 | 4384 | NASDAQ | BIS | Tue, Jan 30, 2024 | 17.71 | 17.74 | 17.53 | 17.54 | 4383 | NASDAQ | BIS | Mon, Jan 29, 2024 | 17.74 | 17.98 | 17.22 | 17.22 | 4382 | NASDAQ | BIS | Fri, Jan 26, 2024 | 17.71 | 17.86 | 17.69 | 17.83 | 4381 | NASDAQ | BIS | Thu, Jan 25, 2024 | 17.63 | 17.79 | 17.63 | 17.71 | 4380 | NASDAQ | BIS | Wed, Jan 24, 2024 | 17.30 | 17.97 | 17.30 | 17.95 | 4379 | NASDAQ | BIS | Tue, Jan 23, 2024 | 17.64 | 17.90 | 17.57 | 17.57 | 4378 | NASDAQ | BIS | Mon, Jan 22, 2024 | 17.82 | 18.06 | 17.76 | 17.76 | 4377 | NASDAQ | BIS | Fri, Jan 19, 2024 | 17.86 | 18.26 | 17.86 | 17.91 | 4376 | NASDAQ | BIS | Thu, Jan 18, 2024 | 18.18 | 18.27 | 17.99 | 18.05 | 4375 | NASDAQ | BIS | Wed, Jan 17, 2024 | 17.95 | 17.95 | 17.82 | 17.82 | 4374 | NASDAQ | BIS | Tue, Jan 16, 2024 | 17.38 | 17.78 | 17.38 | 17.60 | 4373 | NASDAQ | BIS | Fri, Jan 12, 2024 | 17.00 | 17.29 | 17.00 | 17.26 | 4372 | NASDAQ | BIS | Thu, Jan 11, 2024 | 17.36 | 17.63 | 17.35 | 17.35 | 4371 | NASDAQ | BIS | Wed, Jan 10, 2024 | 16.89 | 17.25 | 16.89 | 17.03 | 4370 | NASDAQ | BIS | Tue, Jan 9, 2024 | 17.19 | 17.19 | 16.81 | 16.84 | 4369 | NASDAQ | BIS | Mon, Jan 8, 2024 | 17.80 | 18.03 | 16.80 | 16.80 | 4368 | NASDAQ | BIS | Fri, Jan 5, 2024 | 17.48 | 17.59 | 17.48 | 17.59 | 4367 | NASDAQ | BIS | Thu, Jan 4, 2024 | 17.64 | 17.65 | 17.44 | 17.54 | 4366 | NASDAQ | BIS | Wed, Jan 3, 2024 | 17.63 | 17.84 | 17.43 | 17.74 | 4365 | NASDAQ | BIS | Tue, Jan 2, 2024 | 17.30 | 17.54 | 17.22 | 17.36 | 4364 | NASDAQ | BIS | Fri, Dec 29, 2023 | 17.92 | 18.09 | 17.92 | 18.07 | 4363 | NASDAQ | BIS | Thu, Dec 28, 2023 | 17.67 | 17.82 | 17.48 | 17.76 | 4362 | NASDAQ | BIS | Wed, Dec 27, 2023 | 18.07 | 18.10 | 17.75 | 17.75 | 4361 | NASDAQ | BIS | Tue, Dec 26, 2023 | 18.50 | 18.50 | 18.25 | 18.29 | 4360 | NASDAQ | BIS | Fri, Dec 22, 2023 | 18.60 | 18.79 | 18.53 | 18.72 | 4359 | NASDAQ | BIS | Thu, Dec 21, 2023 | 19.66 | 19.80 | 19.64 | 19.64 | 4358 | NASDAQ | BIS | Wed, Dec 20, 2023 | 19.48 | 20.31 | 19.48 | 20.31 | 4357 | NASDAQ | BIS | Tue, Dec 19, 2023 | 19.43 | 19.43 | 19.32 | 19.36 | 4356 | NASDAQ | BIS | Mon, Dec 18, 2023 | 19.48 | 19.94 | 19.48 | 19.94 | 4355 | NASDAQ | BIS | Fri, Dec 15, 2023 | 19.69 | 19.80 | 19.60 | 19.66 | 4354 | NASDAQ | BIS | Thu, Dec 14, 2023 | 19.50 | 19.50 | 19.18 | 19.42 | 4353 | NASDAQ | BIS | Wed, Dec 13, 2023 | 20.03 | 20.03 | 19.65 | 19.65 | 4352 | NASDAQ | BIS | Tue, Dec 12, 2023 | 21.89 | 21.91 | 21.35 | 21.35 | 4351 | NASDAQ | BIS | Mon, Dec 11, 2023 | 22.16 | 22.16 | 21.90 | 21.91 | 4350 | NASDAQ | BIS | Fri, Dec 8, 2023 | 22.15 | 22.19 | 22.15 | 22.19 | 4349 | NASDAQ | BIS | Thu, Dec 7, 2023 | 22.13 | 22.13 | 21.86 | 21.88 | 4348 | NASDAQ | BIS | Wed, Dec 6, 2023 | 21.85 | 22.10 | 21.85 | 22.10 | 4347 | NASDAQ | BIS | Tue, Dec 5, 2023 | 22.62 | 22.68 | 22.34 | 22.41 | 4346 | NASDAQ | BIS | Mon, Dec 4, 2023 | 22.48 | 22.60 | 22.24 | 22.30 | 4345 | NASDAQ | BIS | Fri, Dec 1, 2023 | 23.13 | 23.23 | 22.71 | 22.71 | 4344 | NASDAQ | BIS | Thu, Nov 30, 2023 | 23.39 | 23.42 | 23.16 | 23.28 | 4343 | NASDAQ | BIS | Wed, Nov 29, 2023 | 24.09 | 24.09 | 23.77 | 23.98 | 4342 | NASDAQ | BIS | Tue, Nov 28, 2023 | 24.56 | 24.61 | 24.41 | 24.41 | 4341 | NASDAQ | BIS | Mon, Nov 27, 2023 | 23.85 | 24.38 | 23.85 | 24.22 | 4340 | NASDAQ | BIS | Fri, Nov 24, 2023 | 23.92 | 23.92 | 23.92 | 23.92 | 4339 | NASDAQ | BIS | Wed, Nov 22, 2023 | 24.00 | 24.41 | 24.00 | 24.18 | 4338 | NASDAQ | BIS | Tue, Nov 21, 2023 | 24.21 | 24.51 | 24.21 | 24.51 | 4337 | NASDAQ | BIS | Mon, Nov 20, 2023 | 24.15 | 24.15 | 23.75 | 23.98 | 4336 | NASDAQ | BIS | Fri, Nov 17, 2023 | 24.63 | 24.63 | 24.20 | 24.28 | 4335 | NASDAQ | BIS | Thu, Nov 16, 2023 | 24.22 | 24.96 | 24.22 | 24.83 | 4334 | NASDAQ | BIS | Wed, Nov 15, 2023 | 24.14 | 24.40 | 23.94 | 24.40 | 4333 | NASDAQ | BIS | Tue, Nov 14, 2023 | 24.19 | 24.43 | 24.07 | 24.24 | 4332 | NASDAQ | BIS | Mon, Nov 13, 2023 | 26.05 | 26.05 | 25.30 | 25.31 | 4331 | NASDAQ | BIS | Fri, Nov 10, 2023 | 25.23 | 26.07 | 25.23 | 25.33 | 4330 | NASDAQ | BIS | Thu, Nov 9, 2023 | 24.40 | 25.54 | 24.40 | 25.47 | 4329 | NASDAQ | BIS | Wed, Nov 8, 2023 | 23.73 | 24.22 | 23.53 | 23.96 | 4328 | NASDAQ | BIS | Tue, Nov 7, 2023 | 23.40 | 23.46 | 23.19 | 23.24 | 4327 | NASDAQ | BIS | Mon, Nov 6, 2023 | 23.06 | 23.46 | 23.06 | 23.46 | 4326 | NASDAQ | BIS | Fri, Nov 3, 2023 | 23.64 | 23.67 | 23.04 | 23.23 | 4325 | NASDAQ | BIS | Thu, Nov 2, 2023 | 24.41 | 24.71 | 24.19 | 24.28 | 4324 | NASDAQ | BIS | Wed, Nov 1, 2023 | 25.41 | 25.42 | 24.82 | 24.88 | 4323 | NASDAQ | BIS | Tue, Oct 31, 2023 | 26.22 | 26.51 | 25.63 | 25.71 | 4322 | NASDAQ | BIS | Mon, Oct 30, 2023 | 26.22 | 26.22 | 25.65 | 25.90 | 4321 | NASDAQ | BIS | Fri, Oct 27, 2023 | 25.04 | 26.50 | 25.04 | 26.42 | 4320 | NASDAQ | BIS | Thu, Oct 26, 2023 | 25.31 | 25.31 | 24.88 | 25.06 | 4319 | NASDAQ | BIS | Wed, Oct 25, 2023 | 24.77 | 25.02 | 24.74 | 25.02 | 4318 | NASDAQ | BIS | Tue, Oct 24, 2023 | 24.81 | 24.81 | 24.10 | 24.27 | 4317 | NASDAQ | BIS | Mon, Oct 23, 2023 | 24.37 | 24.94 | 24.37 | 24.94 | 4316 | NASDAQ | BIS | Fri, Oct 20, 2023 | 23.89 | 24.40 | 23.83 | 24.32 | 4315 | NASDAQ | BIS | Thu, Oct 19, 2023 | 24.00 | 24.20 | 23.54 | 24.13 | 4314 | NASDAQ | BIS | Wed, Oct 18, 2023 | 22.68 | 23.26 | 22.68 | 23.26 | 4313 | NASDAQ | BIS | Tue, Oct 17, 2023 | 22.65 | 22.65 | 22.27 | 22.40 | 4312 | NASDAQ | BIS | Mon, Oct 16, 2023 | 22.47 | 22.77 | 22.22 | 22.31 | 4311 | NASDAQ | BIS | Fri, Oct 13, 2023 | 22.72 | 22.76 | 22.60 | 22.60 | 4310 | NASDAQ | BIS | Thu, Oct 12, 2023 | 22.45 | 22.83 | 22.40 | 22.79 | 4309 | NASDAQ | BIS | Wed, Oct 11, 2023 | 21.95 | 22.20 | 21.95 | 22.04 | 4308 | NASDAQ | BIS | Tue, Oct 10, 2023 | 22.80 | 22.81 | 22.15 | 22.22 | 4307 | NASDAQ | BIS | Mon, Oct 9, 2023 | 22.51 | 22.79 | 22.51 | 22.58 | 4306 | NASDAQ | BIS | Fri, Oct 6, 2023 | 22.81 | 22.81 | 22.16 | 22.35 | 4305 | NASDAQ | BIS | Thu, Oct 5, 2023 | 23.26 | 23.26 | 22.56 | 22.56 | 4304 | NASDAQ | BIS | Wed, Oct 4, 2023 | 23.42 | 23.78 | 23.20 | 23.22 | 4303 | NASDAQ | BIS | Tue, Oct 3, 2023 | 23.07 | 23.68 | 23.07 | 23.41 | 4302 | NASDAQ | BIS | Mon, Oct 2, 2023 | 23.25 | 23.25 | 23.03 | 23.04 | 4301 | NASDAQ | BIS | Fri, Sep 29, 2023 | 22.05 | 22.41 | 22.05 | 22.41 | 4300 | NASDAQ | BIS | Thu, Sep 28, 2023 | 22.18 | 22.22 | 22.18 | 22.21 | 4299 | NASDAQ | BIS | Wed, Sep 27, 2023 | 22.09 | 22.15 | 22.06 | 22.12 | 4298 | NASDAQ | BIS | Tue, Sep 26, 2023 | 22.36 | 22.36 | 22.10 | 22.23 | 4297 | NASDAQ | BIS | Mon, Sep 25, 2023 | 22.49 | 22.69 | 22.49 | 22.59 | 4296 | NASDAQ | BIS | Fri, Sep 22, 2023 | 22.40 | 22.43 | 22.25 | 22.43 | 4295 | NASDAQ | BIS | Thu, Sep 21, 2023 | 22.25 | 22.29 | 22.07 | 22.29 | 4294 | NASDAQ | BIS | Wed, Sep 20, 2023 | 21.47 | 21.84 | 21.47 | 21.84 | 4293 | NASDAQ | BIS | Tue, Sep 19, 2023 | 21.75 | 21.86 | 21.57 | 21.63 | 4292 | NASDAQ | BIS | Mon, Sep 18, 2023 | 21.30 | 21.83 | 21.30 | 21.78 | 4291 | NASDAQ | BIS | Fri, Sep 15, 2023 | 21.19 | 21.33 | 21.12 | 21.33 | 4290 | NASDAQ | BIS | Thu, Sep 14, 2023 | 21.04 | 21.09 | 20.97 | 20.97 | 4289 | NASDAQ | BIS | Wed, Sep 13, 2023 | 20.67 | 21.12 | 20.64 | 21.12 | 4288 | NASDAQ | BIS | Tue, Sep 12, 2023 | 20.89 | 20.89 | 20.74 | 20.85 | 4287 | NASDAQ | BIS | Mon, Sep 11, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 4286 | NASDAQ | BIS | Fri, Sep 8, 2023 | 20.82 | 21.05 | 20.82 | 21.05 | 4285 | NASDAQ | BIS | Thu, Sep 7, 2023 | 21.04 | 21.25 | 21.04 | 21.20 | 4284 | NASDAQ | BIS | Wed, Sep 6, 2023 | 21.00 | 21.26 | 21.00 | 21.08 | 4283 | NASDAQ | BIS | Tue, Sep 5, 2023 | 20.34 | 20.89 | 20.34 | 20.89 | 4282 | NASDAQ | BIS | Fri, Sep 1, 2023 | 20.19 | 20.31 | 20.18 | 20.25 | 4281 | NASDAQ | BIS | Thu, Aug 31, 2023 | 20.38 | 20.68 | 20.38 | 20.68 | 4280 | NASDAQ | BIS | Wed, Aug 30, 2023 | 20.38 | 20.39 | 20.32 | 20.32 | 4279 | NASDAQ | BIS | Tue, Aug 29, 2023 | 20.51 | 20.51 | 20.36 | 20.39 | 4278 | NASDAQ | BIS | Mon, Aug 28, 2023 | 20.64 | 20.71 | 20.64 | 20.71 | 4277 | NASDAQ | BIS | Fri, Aug 25, 2023 | 21.03 | 21.03 | 20.87 | 20.91 | 4276 | NASDAQ | BIS | Thu, Aug 24, 2023 | 20.68 | 21.14 | 20.68 | 21.14 | 4275 | NASDAQ | BIS | Wed, Aug 23, 2023 | 20.52 | 20.68 | 20.44 | 20.68 | 4274 | NASDAQ | BIS | Tue, Aug 22, 2023 | 20.91 | 20.91 | 20.74 | 20.89 | 4273 | NASDAQ | BIS | Mon, Aug 21, 2023 | 21.40 | 21.40 | 20.90 | 20.90 | 4272 | NASDAQ | BIS | Fri, Aug 18, 2023 | 21.69 | 21.69 | 21.42 | 21.56 | 4271 | NASDAQ | BIS | Thu, Aug 17, 2023 | 21.16 | 21.55 | 21.16 | 21.55 | 4270 | NASDAQ | BIS | Wed, Aug 16, 2023 | 21.03 | 21.37 | 21.02 | 21.37 | 4269 | NASDAQ | BIS | Tue, Aug 15, 2023 | 20.80 | 20.85 | 20.80 | 20.84 | 4268 | NASDAQ | BIS | Mon, Aug 14, 2023 | 20.77 | 20.93 | 20.73 | 20.73 | 4267 | NASDAQ | BIS | Fri, Aug 11, 2023 | 20.61 | 20.63 | 20.61 | 20.63 | 4266 | NASDAQ | BIS | Thu, Aug 10, 2023 | 20.43 | 20.79 | 20.43 | 20.79 | 4265 | NASDAQ | BIS | Wed, Aug 9, 2023 | 20.74 | 20.91 | 20.74 | 20.89 | 4264 | NASDAQ | BIS | Tue, Aug 8, 2023 | 21.35 | 21.35 | 21.03 | 21.03 | 4263 | NASDAQ | BIS | Mon, Aug 7, 2023 | 21.16 | 21.38 | 21.16 | 21.26 | 4262 | NASDAQ | BIS | Fri, Aug 4, 2023 | 20.92 | 21.05 | 20.67 | 21.05 | 4261 | NASDAQ | BIS | Thu, Aug 3, 2023 | 21.05 | 21.24 | 21.05 | 21.24 | 4260 | NASDAQ | BIS | Wed, Aug 2, 2023 | 21.00 | 21.05 | 21.00 | 21.05 | 4259 | NASDAQ | BIS | Tue, Aug 1, 2023 | 20.72 | 20.92 | 20.72 | 20.80 | 4258 | NASDAQ | BIS | Mon, Jul 31, 2023 | 20.27 | 20.52 | 20.27 | 20.41 | 4257 | NASDAQ | BIS | Fri, Jul 28, 2023 | 20.47 | 20.47 | 20.37 | 20.40 | 4256 | NASDAQ | BIS | Thu, Jul 27, 2023 | 20.89 | 21.10 | 20.89 | 21.10 | 4255 | NASDAQ | BIS | Wed, Jul 26, 2023 | 20.90 | 20.92 | 20.70 | 20.80 | 4254 | NASDAQ | BIS | Tue, Jul 25, 2023 | 20.62 | 20.68 | 20.55 | 20.68 | 4253 | NASDAQ | BIS | Mon, Jul 24, 2023 | 20.47 | 20.57 | 20.47 | 20.57 | 4252 | NASDAQ | BIS | Fri, Jul 21, 2023 | 19.97 | 19.99 | 19.91 | 19.99 | 4251 | NASDAQ | BIS | Thu, Jul 20, 2023 | 20.00 | 20.25 | 19.93 | 20.25 | 4250 | NASDAQ | BIS | Wed, Jul 19, 2023 | 20.08 | 20.08 | 20.06 | 20.08 | 4249 | NASDAQ | BIS | Tue, Jul 18, 2023 | 20.30 | 20.30 | 20.22 | 20.26 | 4248 | NASDAQ | BIS | Mon, Jul 17, 2023 | 20.21 | 20.42 | 20.11 | 20.42 | 4247 | NASDAQ | BIS | Fri, Jul 14, 2023 | 20.37 | 20.68 | 20.37 | 20.68 | 4246 | NASDAQ | BIS | Thu, Jul 13, 2023 | 20.38 | 20.58 | 20.35 | 20.58 | 4245 | NASDAQ | BIS | Wed, Jul 12, 2023 | 20.74 | 20.74 | 20.60 | 20.68 | 4244 | NASDAQ | BIS | Tue, Jul 11, 2023 | 21.26 | 21.26 | 21.10 | 21.10 | 4243 | NASDAQ | BIS | Mon, Jul 10, 2023 | 21.64 | 21.64 | 21.05 | 21.13 | 4242 | NASDAQ | BIS | Fri, Jul 7, 2023 | 21.50 | 21.91 | 21.50 | 21.91 | 4241 | NASDAQ | BIS | Thu, Jul 6, 2023 | 21.05 | 21.70 | 21.05 | 21.54 | 4240 | NASDAQ | BIS | Wed, Jul 5, 2023 | 20.95 | 20.96 | 20.95 | 20.96 | 4239 | NASDAQ | BIS | Mon, Jul 3, 2023 | 21.02 | 21.07 | 21.02 | 21.07 | 4238 | NASDAQ | BIS | Fri, Jun 30, 2023 | 20.75 | 20.86 | 20.75 | 20.84 | 4237 | NASDAQ | BIS | Thu, Jun 29, 2023 | 20.89 | 21.17 | 20.89 | 21.16 | 4236 | NASDAQ | BIS | Wed, Jun 28, 2023 | 21.23 | 21.30 | 20.97 | 20.97 | 4235 | NASDAQ | BIS | Tue, Jun 27, 2023 | 20.79 | 21.18 | 20.79 | 21.18 | 4234 | NASDAQ | BIS | Mon, Jun 26, 2023 | 20.59 | 20.69 | 20.49 | 20.69 | 4233 | NASDAQ | BIS | Fri, Jun 23, 2023 | 19.96 | 20.23 | 19.96 | 20.19 | 4232 | NASDAQ | BIS | Thu, Jun 22, 2023 | 19.69 | 19.77 | 19.63 | 19.70 | 4231 | NASDAQ | BIS | Wed, Jun 21, 2023 | 19.61 | 19.70 | 19.60 | 19.70 | 4230 | NASDAQ | BIS | Tue, Jun 20, 2023 | 19.59 | 19.61 | 19.45 | 19.56 | 4229 | NASDAQ | BIS | Fri, Jun 16, 2023 | 18.87 | 19.37 | 18.87 | 19.37 | 4228 | NASDAQ | BIS | Thu, Jun 15, 2023 | 19.46 | 19.46 | 19.21 | 19.23 | 4227 | NASDAQ | BIS | Wed, Jun 14, 2023 | 19.20 | 19.69 | 19.20 | 19.67 | 4226 | NASDAQ | BIS | Tue, Jun 13, 2023 | 19.52 | 19.52 | 19.30 | 19.37 | 4225 | NASDAQ | BIS | Mon, Jun 12, 2023 | 19.90 | 19.95 | 19.76 | 19.83 | 4224 | NASDAQ | BIS | Fri, Jun 9, 2023 | 20.16 | 20.21 | 19.96 | 20.06 | 4223 | NASDAQ | BIS | Thu, Jun 8, 2023 | 20.12 | 20.13 | 19.85 | 19.89 | 4222 | NASDAQ | BIS | Wed, Jun 7, 2023 | 19.89 | 20.10 | 19.89 | 20.10 | 4221 | NASDAQ | BIS | Tue, Jun 6, 2023 | 19.93 | 20.04 | 19.78 | 19.96 | 4220 | NASDAQ | BIS | Mon, Jun 5, 2023 | 20.00 | 20.08 | 19.84 | 19.89 | 4219 | NASDAQ | BIS | Fri, Jun 2, 2023 | 20.45 | 20.55 | 20.05 | 20.07 | 4218 | NASDAQ | BIS | Thu, Jun 1, 2023 | 20.83 | 21.18 | 20.67 | 20.77 | 4217 | NASDAQ | BIS | Wed, May 31, 2023 | 21.12 | 21.12 | 20.75 | 20.85 | 4216 | NASDAQ | BIS | Tue, May 30, 2023 | 20.63 | 21.15 | 20.63 | 21.07 | 4215 | NASDAQ | BIS | Fri, May 26, 2023 | 20.84 | 20.84 | 20.80 | 20.80 | 4214 | NASDAQ | BIS | Thu, May 25, 2023 | 20.50 | 21.00 | 20.50 | 20.83 | 4213 | NASDAQ | BIS | Wed, May 24, 2023 | 19.94 | 20.02 | 19.91 | 19.97 | 4212 | NASDAQ | BIS | Tue, May 23, 2023 | 19.59 | 19.59 | 19.17 | 19.48 | 4211 | NASDAQ | BIS | Mon, May 22, 2023 | 19.62 | 19.62 | 19.47 | 19.48 | 4210 | NASDAQ | BIS | Fri, May 19, 2023 | 19.70 | 19.75 | 19.57 | 19.75 | 4209 | NASDAQ | BIS | Thu, May 18, 2023 | 20.09 | 20.32 | 20.07 | 20.07 | 4208 | NASDAQ | BIS | Wed, May 17, 2023 | 20.21 | 20.21 | 19.83 | 19.89 | 4207 | NASDAQ | BIS | Tue, May 16, 2023 | 19.45 | 20.02 | 19.45 | 19.97 | 4206 | NASDAQ | BIS | Mon, May 15, 2023 | 19.13 | 19.13 | 19.07 | 19.07 | 4205 | NASDAQ | BIS | Fri, May 12, 2023 | 19.72 | 19.73 | 19.55 | 19.55 | 4204 | NASDAQ | BIS | Thu, May 11, 2023 | 19.55 | 19.65 | 19.46 | 19.46 | 4203 | NASDAQ | BIS | Wed, May 10, 2023 | 19.04 | 19.16 | 19.04 | 19.15 | 4202 | NASDAQ | BIS | Tue, May 9, 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 4201 | NASDAQ | BIS | Mon, May 8, 2023 | 19.45 | 19.45 | 19.35 | 19.35 | 4200 | NASDAQ | BIS | Fri, May 5, 2023 | 19.20 | 19.22 | 18.89 | 19.05 | 4199 | NASDAQ | BIS | Thu, May 4, 2023 | 19.81 | 19.87 | 19.66 | 19.67 | 4198 | NASDAQ | BIS | Wed, May 3, 2023 | 19.48 | 19.72 | 19.19 | 19.63 | 4197 | NASDAQ | BIS | Tue, May 2, 2023 | 19.39 | 19.89 | 19.39 | 19.88 | 4196 | NASDAQ | BIS | Mon, May 1, 2023 | 19.60 | 19.60 | 19.24 | 19.38 | 4195 | NASDAQ | BIS | Fri, Apr 28, 2023 | 20.33 | 20.33 | 19.66 | 19.72 | 4194 | NASDAQ | BIS | Thu, Apr 27, 2023 | 20.15 | 20.40 | 19.91 | 20.01 | 4193 | NASDAQ | BIS | Wed, Apr 26, 2023 | 19.79 | 20.21 | 19.79 | 20.15 | 4192 | NASDAQ | BIS | Tue, Apr 25, 2023 | 19.04 | 19.59 | 19.04 | 19.57 | 4191 | NASDAQ | BIS | Mon, Apr 24, 2023 | 18.96 | 19.15 | 18.96 | 19.12 | 4190 | NASDAQ | BIS | Fri, Apr 21, 2023 | 19.09 | 19.10 | 18.90 | 18.90 | 4189 | NASDAQ | BIS | Thu, Apr 20, 2023 | 19.28 | 19.36 | 19.17 | 19.36 | 4188 | NASDAQ | BIS | Wed, Apr 19, 2023 | 19.39 | 19.39 | 18.99 | 19.04 | 4187 | NASDAQ | BIS | Tue, Apr 18, 2023 | 19.25 | 19.34 | 19.23 | 19.23 | 4186 | NASDAQ | BIS | Mon, Apr 17, 2023 | 19.13 | 19.13 | 18.96 | 19.06 | 4185 | NASDAQ | BIS | Fri, Apr 14, 2023 | 19.08 | 19.54 | 19.08 | 19.40 | 4184 | NASDAQ | BIS | Thu, Apr 13, 2023 | 19.45 | 19.45 | 19.00 | 19.07 | 4183 | NASDAQ | BIS | Wed, Apr 12, 2023 | 19.69 | 19.93 | 19.55 | 19.93 | 4182 | NASDAQ | BIS | Tue, Apr 11, 2023 | 19.89 | 19.89 | 19.75 | 19.82 | 4181 | NASDAQ | BIS | Mon, Apr 10, 2023 | 20.00 | 20.07 | 19.84 | 19.86 | 4180 | NASDAQ | BIS | Thu, Apr 6, 2023 | 19.87 | 19.87 | 19.58 | 19.58 | 4179 | NASDAQ | BIS | Wed, Apr 5, 2023 | 19.96 | 20.19 | 19.89 | 20.11 | 4178 | NASDAQ | BIS | Tue, Apr 4, 2023 | 20.00 | 20.42 | 20.00 | 20.37 | 4177 | NASDAQ | BIS | Mon, Apr 3, 2023 | 20.17 | 20.17 | 20.04 | 20.06 | 4176 | NASDAQ | BIS | Fri, Mar 31, 2023 | 20.34 | 20.46 | 20.29 | 20.29 | 4175 | NASDAQ | BIS | Thu, Mar 30, 2023 | 20.31 | 21.00 | 20.31 | 20.85 | 4174 | NASDAQ | BIS | Wed, Mar 29, 2023 | 20.84 | 20.84 | 20.53 | 20.59 | 4173 | NASDAQ | BIS | Tue, Mar 28, 2023 | 20.96 | 21.14 | 20.87 | 21.06 | 4172 | NASDAQ | BIS | Mon, Mar 27, 2023 | 20.94 | 21.21 | 20.89 | 21.14 | 4171 | NASDAQ | BIS | Fri, Mar 24, 2023 | 21.89 | 21.96 | 21.13 | 21.26 | 4170 | NASDAQ | BIS | Thu, Mar 23, 2023 | 21.64 | 21.92 | 21.35 | 21.76 | 4169 | NASDAQ | BIS | Wed, Mar 22, 2023 | 21.22 | 22.21 | 21.22 | 22.17 | 4168 | NASDAQ | BIS | Tue, Mar 21, 2023 | 20.97 | 21.55 | 20.97 | 21.38 | 4167 | NASDAQ | BIS | Mon, Mar 20, 2023 | 21.74 | 21.74 | 21.25 | 21.27 | 4166 | NASDAQ | BIS | Fri, Mar 17, 2023 | 21.70 | 21.92 | 21.52 | 21.75 | 4165 | NASDAQ | BIS | Thu, Mar 16, 2023 | 21.83 | 21.95 | 21.00 | 21.08 | 4164 | NASDAQ | BIS | Wed, Mar 15, 2023 | 21.68 | 21.69 | 21.25 | 21.25 | 4163 | NASDAQ | BIS | Tue, Mar 14, 2023 | 21.30 | 21.44 | 20.95 | 21.07 | 4162 | NASDAQ | BIS | Mon, Mar 13, 2023 | 22.66 | 22.66 | 21.15 | 21.56 | 4161 | NASDAQ | BIS | Fri, Mar 10, 2023 | 22.39 | 23.23 | 22.17 | 22.81 | 4160 | NASDAQ | BIS | Thu, Mar 9, 2023 | 21.11 | 22.34 | 21.11 | 22.17 | 4159 | NASDAQ | BIS | Wed, Mar 8, 2023 | 20.85 | 21.53 | 20.85 | 21.33 | 4158 | NASDAQ | BIS | Tue, Mar 7, 2023 | 20.53 | 21.05 | 20.53 | 21.02 | 4157 | NASDAQ | BIS | Mon, Mar 6, 2023 | 20.37 | 20.59 | 20.30 | 20.51 | 4156 | NASDAQ | BIS | Fri, Mar 3, 2023 | 20.57 | 20.57 | 20.05 | 20.10 | 4155 | NASDAQ | BIS | Thu, Mar 2, 2023 | 20.91 | 21.02 | 20.62 | 20.69 | 4154 | NASDAQ | BIS | Wed, Mar 1, 2023 | 20.85 | 20.85 | 20.55 | 20.60 | 4153 | NASDAQ | BIS | Tue, Feb 28, 2023 | 21.04 | 21.04 | 20.71 | 20.80 | 4152 | NASDAQ | BIS | Mon, Feb 27, 2023 | 20.78 | 20.96 | 20.71 | 20.95 | 4151 | NASDAQ | BIS | Fri, Feb 24, 2023 | 20.87 | 21.17 | 20.79 | 21.16 | 4150 | NASDAQ | BIS | Thu, Feb 23, 2023 | 20.13 | 20.67 | 20.13 | 20.32 | 4149 | NASDAQ | BIS | Wed, Feb 22, 2023 | 20.12 | 20.23 | 19.86 | 20.14 | 4148 | NASDAQ | BIS | Tue, Feb 21, 2023 | 19.53 | 20.16 | 19.53 | 20.16 | 4147 | NASDAQ | BIS | Fri, Feb 17, 2023 | 19.48 | 19.53 | 19.18 | 19.26 | 4146 | NASDAQ | BIS | Thu, Feb 16, 2023 | 19.35 | 19.72 | 19.33 | 19.71 | 4145 | NASDAQ | BIS | Wed, Feb 15, 2023 | 19.56 | 19.56 | 19.16 | 19.18 | 4144 | NASDAQ | BIS | Tue, Feb 14, 2023 | 19.22 | 19.40 | 18.93 | 19.10 | 4143 | NASDAQ | BIS | Mon, Feb 13, 2023 | 19.71 | 19.72 | 19.07 | 19.07 | 4142 | NASDAQ | BIS | Fri, Feb 10, 2023 | 19.70 | 19.88 | 19.42 | 19.49 | 4141 | NASDAQ | BIS | Thu, Feb 9, 2023 | 19.10 | 19.58 | 19.07 | 19.58 | 4140 | NASDAQ | BIS | Wed, Feb 8, 2023 | 18.80 | 19.45 | 18.77 | 19.42 | 4139 | NASDAQ | BIS | Tue, Feb 7, 2023 | 18.95 | 19.12 | 18.59 | 18.59 | 4138 | NASDAQ | BIS | Mon, Feb 6, 2023 | 18.52 | 18.70 | 18.51 | 18.69 | 4137 | NASDAQ | BIS | Fri, Feb 3, 2023 | 18.48 | 18.48 | 18.14 | 18.48 | 4136 | NASDAQ | BIS | Thu, Feb 2, 2023 | 18.27 | 18.67 | 18.27 | 18.37 | 4135 | NASDAQ | BIS | Wed, Feb 1, 2023 | 18.56 | 18.56 | 18.15 | 18.35 | 4134 | NASDAQ | BIS | Tue, Jan 31, 2023 | 18.60 | 18.60 | 18.27 | 18.29 | 4133 | NASDAQ | BIS | Mon, Jan 30, 2023 | 18.39 | 18.75 | 18.32 | 18.71 | 4132 | NASDAQ | BIS | Fri, Jan 27, 2023 | 18.05 | 18.16 | 18.03 | 18.16 | 4131 | NASDAQ | BIS | Thu, Jan 26, 2023 | 18.11 | 18.45 | 18.11 | 18.15 | 4130 | NASDAQ | BIS | Wed, Jan 25, 2023 | 18.32 | 18.47 | 18.15 | 18.16 | 4129 | NASDAQ | BIS | Tue, Jan 24, 2023 | 18.36 | 18.49 | 18.16 | 18.19 | 4128 | NASDAQ | BIS | Mon, Jan 23, 2023 | 18.50 | 18.50 | 18.23 | 18.32 | 4127 | NASDAQ | BIS | Fri, Jan 20, 2023 | 18.75 | 18.92 | 18.49 | 18.56 | 4126 | NASDAQ | BIS | Thu, Jan 19, 2023 | 18.60 | 18.96 | 18.60 | 18.88 | 4125 | NASDAQ | BIS | Wed, Jan 18, 2023 | 18.03 | 18.50 | 18.03 | 18.50 | 4124 | NASDAQ | BIS | Tue, Jan 17, 2023 | 18.40 | 18.42 | 18.10 | 18.24 | 4123 | NASDAQ | BIS | Fri, Jan 13, 2023 | 18.55 | 18.55 | 18.09 | 18.24 | 4122 | NASDAQ | BIS | Thu, Jan 12, 2023 | 18.86 | 19.41 | 18.45 | 18.50 | 4121 | NASDAQ | BIS | Wed, Jan 11, 2023 | 19.35 | 19.36 | 18.91 | 18.95 | 4120 | NASDAQ | BIS | Tue, Jan 10, 2023 | 19.65 | 19.65 | 19.06 | 19.07 | 4119 | NASDAQ | BIS | Mon, Jan 9, 2023 | 19.17 | 19.82 | 19.17 | 19.73 | 4118 | NASDAQ | BIS | Fri, Jan 6, 2023 | 19.29 | 19.50 | 18.60 | 18.90 | 4117 | NASDAQ | BIS | Thu, Jan 5, 2023 | 19.63 | 19.80 | 19.34 | 19.46 | 4116 | NASDAQ | BIS | Wed, Jan 4, 2023 | 19.59 | 19.83 | 19.43 | 19.50 | 4115 | NASDAQ | BIS | Tue, Jan 3, 2023 | 19.49 | 20.05 | 19.47 | 20.00 | 4114 | NASDAQ | BIS | Fri, Dec 30, 2022 | 20.13 | 20.13 | 19.59 | 19.64 | 4113 | NASDAQ | BIS | Thu, Dec 29, 2022 | 20.08 | 20.10 | 19.45 | 19.73 | 4112 | NASDAQ | BIS | Wed, Dec 28, 2022 | 20.29 | 20.74 | 20.08 | 20.59 | 4111 | NASDAQ | BIS | Tue, Dec 27, 2022 | 19.83 | 20.46 | 19.81 | 20.39 | 4110 | NASDAQ | BIS | Fri, Dec 23, 2022 | 19.36 | 19.72 | 19.36 | 19.60 | 4109 | NASDAQ | BIS | Thu, Dec 22, 2022 | 19.29 | 19.43 | 19.00 | 19.02 | 4108 | NASDAQ | BIS | Wed, Dec 21, 2022 | 19.36 | 19.36 | 18.77 | 18.99 | 4107 | NASDAQ | BIS | Tue, Dec 20, 2022 | 20.18 | 20.18 | 19.36 | 19.48 | 4106 | NASDAQ | BIS | Mon, Dec 19, 2022 | 19.22 | 20.11 | 19.22 | 20.00 | 4105 | NASDAQ | BIS | Fri, Dec 16, 2022 | 19.19 | 19.50 | 19.06 | 19.28 | 4104 | NASDAQ | BIS | Thu, Dec 15, 2022 | 18.43 | 18.92 | 18.38 | 18.83 | 4103 | NASDAQ | BIS | Wed, Dec 14, 2022 | 18.00 | 18.32 | 17.88 | 18.26 | 4102 | NASDAQ | BIS | Tue, Dec 13, 2022 | 18.21 | 18.63 | 18.04 | 18.51 | 4101 | NASDAQ | BIS | Mon, Dec 12, 2022 | 19.09 | 19.09 | 19.04 | 19.07 | 4100 | NASDAQ | BIS | Fri, Dec 9, 2022 | 18.73 | 19.33 | 18.73 | 19.33 | 4099 | NASDAQ | BIS | Thu, Dec 8, 2022 | 18.95 | 18.95 | 18.57 | 18.57 | 4098 | NASDAQ | BIS | Wed, Dec 7, 2022 | 19.09 | 19.09 | 18.96 | 19.03 | 4097 | NASDAQ | BIS | Tue, Dec 6, 2022 | 18.92 | 19.60 | 18.92 | 19.36 | 4096 | NASDAQ | BIS | Mon, Dec 5, 2022 | 18.09 | 18.92 | 18.06 | 18.68 | 4095 | NASDAQ | BIS | Fri, Dec 2, 2022 | 18.82 | 18.82 | 17.92 | 17.99 | 4094 | NASDAQ | BIS | Thu, Dec 1, 2022 | 18.51 | 18.65 | 18.42 | 18.45 | 4093 | NASDAQ | BIS | Wed, Nov 30, 2022 | 19.13 | 19.61 | 18.55 | 18.55 | 4092 | NASDAQ | BIS | Tue, Nov 29, 2022 | 19.73 | 19.87 | 19.71 | 19.86 | 4091 | NASDAQ | BIS | Mon, Nov 28, 2022 | 19.60 | 19.80 | 18.99 | 19.77 | 4090 | NASDAQ | BIS | Fri, Nov 25, 2022 | 19.49 | 19.49 | 19.49 | 19.49 | 4089 | NASDAQ | BIS | Wed, Nov 23, 2022 | 19.35 | 19.67 | 19.35 | 19.55 | 4088 | NASDAQ | BIS | Tue, Nov 22, 2022 | 19.99 | 20.05 | 19.31 | 19.39 | 4087 | NASDAQ | BIS | Mon, Nov 21, 2022 | 19.37 | 19.72 | 19.37 | 19.72 | 4086 | NASDAQ | BIS | Fri, Nov 18, 2022 | 19.53 | 19.60 | 19.35 | 19.48 | 4085 | NASDAQ | BIS | Thu, Nov 17, 2022 | 19.94 | 20.10 | 19.51 | 19.68 | 4084 | NASDAQ | BIS | Wed, Nov 16, 2022 | 18.99 | 19.58 | 18.99 | 19.58 | 4083 | NASDAQ | BIS | Tue, Nov 15, 2022 | 19.01 | 19.45 | 18.92 | 19.24 | 4082 | NASDAQ | BIS | Mon, Nov 14, 2022 | 19.34 | 19.37 | 18.83 | 19.37 | 4081 | NASDAQ | BIS | Fri, Nov 11, 2022 | 19.59 | 20.20 | 19.38 | 19.48 | 4080 | NASDAQ | BIS | Thu, Nov 10, 2022 | 19.75 | 20.15 | 19.47 | 19.47 | 4079 | NASDAQ | BIS | Wed, Nov 9, 2022 | 20.48 | 21.03 | 20.30 | 21.03 | 4078 | NASDAQ | BIS | Tue, Nov 8, 2022 | 20.70 | 20.70 | 19.95 | 20.48 | 4077 | NASDAQ | BIS | Mon, Nov 7, 2022 | 21.30 | 21.30 | 20.67 | 20.88 | 4076 | NASDAQ | BIS | Fri, Nov 4, 2022 | 20.97 | 21.73 | 20.97 | 21.07 | 4075 | NASDAQ | BIS | Thu, Nov 3, 2022 | 21.74 | 21.99 | 20.92 | 21.06 | 4074 | NASDAQ | BIS | Wed, Nov 2, 2022 | 20.80 | 21.20 | 19.83 | 21.20 | 4073 | NASDAQ | BIS | Tue, Nov 1, 2022 | 20.50 | 20.74 | 20.32 | 20.58 | 4072 | NASDAQ | BIS | Mon, Oct 31, 2022 | 20.80 | 20.94 | 20.58 | 20.94 | 4071 | NASDAQ | BIS | Fri, Oct 28, 2022 | 21.63 | 21.63 | 20.58 | 20.60 | 4070 | NASDAQ | BIS | Thu, Oct 27, 2022 | 21.90 | 22.43 | 21.89 | 22.33 | 4069 | NASDAQ | BIS | Wed, Oct 26, 2022 | 22.00 | 22.02 | 21.26 | 21.82 | 4068 | NASDAQ | BIS | Tue, Oct 25, 2022 | 22.77 | 22.87 | 22.33 | 22.48 | 4067 | NASDAQ | BIS | Mon, Oct 24, 2022 | 23.30 | 23.59 | 23.19 | 23.22 | 4066 | NASDAQ | BIS | Fri, Oct 21, 2022 | 24.66 | 24.66 | 23.57 | 23.67 | 4065 | NASDAQ | BIS | Thu, Oct 20, 2022 | 24.62 | 25.01 | 24.16 | 24.94 | 4064 | NASDAQ | BIS | Wed, Oct 19, 2022 | 23.89 | 24.75 | 23.88 | 24.62 | 4063 | NASDAQ | BIS | Tue, Oct 18, 2022 | 22.37 | 23.27 | 22.30 | 23.14 | 4062 | NASDAQ | BIS | Mon, Oct 17, 2022 | 23.41 | 23.55 | 23.09 | 23.09 | 4061 | NASDAQ | BIS | Fri, Oct 14, 2022 | 23.10 | 24.15 | 22.83 | 24.12 | 4060 | NASDAQ | BIS | Thu, Oct 13, 2022 | 25.38 | 25.39 | 23.21 | 23.42 | 4059 | NASDAQ | BIS | Wed, Oct 12, 2022 | 24.34 | 24.40 | 24.24 | 24.35 | 4058 | NASDAQ | BIS | Tue, Oct 11, 2022 | 24.87 | 25.20 | 23.75 | 24.47 | 4057 | NASDAQ | BIS | Mon, Oct 10, 2022 | 24.62 | 25.09 | 24.42 | 24.96 | 4056 | NASDAQ | BIS | Fri, Oct 7, 2022 | 23.85 | 24.65 | 23.71 | 24.50 | 4055 | NASDAQ | BIS | Thu, Oct 6, 2022 | 23.30 | 23.54 | 23.10 | 23.40 | 4054 | NASDAQ | BIS | Wed, Oct 5, 2022 | 23.69 | 23.95 | 22.89 | 23.03 | 4053 | NASDAQ | BIS | Tue, Oct 4, 2022 | 23.57 | 23.74 | 23.10 | 23.13 | 4052 | NASDAQ | BIS | Mon, Oct 3, 2022 | 24.69 | 25.42 | 24.36 | 24.47 | 4051 | NASDAQ | BIS | Fri, Sep 30, 2022 | 25.22 | 25.27 | 24.08 | 25.27 | 4050 | NASDAQ | BIS | Thu, Sep 29, 2022 | 24.78 | 25.59 | 24.72 | 25.17 | 4049 | NASDAQ | BIS | Wed, Sep 28, 2022 | 25.00 | 25.08 | 24.05 | 24.33 | 4048 | NASDAQ | BIS | Tue, Sep 27, 2022 | 26.80 | 26.86 | 25.84 | 26.59 | 4047 | NASDAQ | BIS | Mon, Sep 26, 2022 | 26.84 | 27.42 | 26.06 | 27.30 | 4046 | NASDAQ | BIS | Fri, Sep 23, 2022 | 26.36 | 27.12 | 26.15 | 26.53 | 4045 | NASDAQ | BIS | Thu, Sep 22, 2022 | 25.78 | 26.34 | 25.59 | 25.83 | 4044 | NASDAQ | BIS | Wed, Sep 21, 2022 | 23.97 | 25.49 | 23.97 | 25.43 | 4043 | NASDAQ | BIS | Tue, Sep 20, 2022 | 24.21 | 24.70 | 23.96 | 24.35 | 4042 | NASDAQ | BIS | Mon, Sep 19, 2022 | 24.01 | 24.74 | 23.94 | 23.97 | 4041 | NASDAQ | BIS | Fri, Sep 16, 2022 | 23.47 | 23.90 | 23.43 | 23.52 | 4040 | NASDAQ | BIS | Thu, Sep 15, 2022 | 23.10 | 23.24 | 22.94 | 23.08 | 4039 | NASDAQ | BIS | Wed, Sep 14, 2022 | 23.40 | 23.45 | 23.14 | 23.21 | 4038 | NASDAQ | BIS | Tue, Sep 13, 2022 | 22.53 | 23.62 | 22.53 | 23.62 | 4037 | NASDAQ | BIS | Mon, Sep 12, 2022 | 21.85 | 21.91 | 21.69 | 21.81 | 4036 | NASDAQ | BIS | Fri, Sep 9, 2022 | 21.94 | 22.09 | 21.60 | 21.84 | 4035 | NASDAQ | BIS | Thu, Sep 8, 2022 | 23.31 | 24.08 | 22.30 | 22.30 | 4034 | NASDAQ | BIS | Wed, Sep 7, 2022 | 25.39 | 25.39 | 23.82 | 23.86 | 4033 | NASDAQ | BIS | Tue, Sep 6, 2022 | 24.45 | 25.34 | 24.45 | 25.33 | 4032 | NASDAQ | BIS | Fri, Sep 2, 2022 | 23.36 | 24.47 | 23.36 | 24.47 | 4031 | NASDAQ | BIS | Thu, Sep 1, 2022 | 25.01 | 25.08 | 23.69 | 23.72 | 4030 | NASDAQ | BIS | Wed, Aug 31, 2022 | 24.24 | 24.73 | 23.90 | 24.65 | 4029 | NASDAQ | BIS | Tue, Aug 30, 2022 | 24.25 | 24.92 | 24.25 | 24.75 | 4028 | NASDAQ | BIS | Mon, Aug 29, 2022 | 24.27 | 24.56 | 23.86 | 24.29 | 4027 | NASDAQ | BIS | Fri, Aug 26, 2022 | 22.26 | 23.97 | 22.26 | 23.97 | 4026 | NASDAQ | BIS | Thu, Aug 25, 2022 | 22.22 | 22.79 | 22.22 | 22.46 | 4025 | NASDAQ | BIS | Wed, Aug 24, 2022 | 23.02 | 23.02 | 22.31 | 22.49 | 4024 | NASDAQ | BIS | Tue, Aug 23, 2022 | 23.16 | 23.64 | 22.93 | 23.16 | 4023 | NASDAQ | BIS | Mon, Aug 22, 2022 | 22.89 | 23.26 | 22.40 | 23.16 | 4022 | NASDAQ | BIS | Fri, Aug 19, 2022 | 22.37 | 22.56 | 22.37 | 22.46 | 4021 | NASDAQ | BIS | Thu, Aug 18, 2022 | 21.63 | 22.33 | 21.63 | 22.11 | 4020 | NASDAQ | BIS | Wed, Aug 17, 2022 | 21.15 | 21.60 | 20.95 | 21.60 | 4019 | NASDAQ | BIS | Tue, Aug 16, 2022 | 20.84 | 20.84 | 20.57 | 20.65 | 4018 | NASDAQ | BIS | Mon, Aug 15, 2022 | 20.68 | 20.89 | 20.12 | 20.12 | 4017 | NASDAQ | BIS | Fri, Aug 12, 2022 | 21.18 | 21.27 | 20.84 | 20.90 | 4016 | NASDAQ | BIS | Thu, Aug 11, 2022 | 20.55 | 21.45 | 20.23 | 21.39 | 4015 | NASDAQ | BIS | Wed, Aug 10, 2022 | 20.95 | 21.35 | 20.70 | 20.76 | 4014 | NASDAQ | BIS | Tue, Aug 9, 2022 | 21.33 | 21.82 | 21.25 | 21.69 | 4013 | NASDAQ | BIS | Mon, Aug 8, 2022 | 21.00 | 21.33 | 20.64 | 20.90 | 4012 | NASDAQ | BIS | Fri, Aug 5, 2022 | 22.55 | 22.55 | 21.34 | 21.39 | 4011 | NASDAQ | BIS | Thu, Aug 4, 2022 | 22.78 | 22.78 | 21.86 | 22.03 | 4010 | NASDAQ | BIS | Wed, Aug 3, 2022 | 24.00 | 24.00 | 22.74 | 23.03 | 4009 | NASDAQ | BIS | Tue, Aug 2, 2022 | 25.31 | 25.31 | 24.52 | 25.02 | 4008 | NASDAQ | BIS | Mon, Aug 1, 2022 | 24.66 | 25.45 | 24.64 | 25.44 | 4007 | NASDAQ | BIS | Fri, Jul 29, 2022 | 24.38 | 24.93 | 24.38 | 24.61 | 4006 | NASDAQ | BIS | Thu, Jul 28, 2022 | 25.17 | 25.17 | 24.12 | 24.24 | 4005 | NASDAQ | BIS | Wed, Jul 27, 2022 | 24.28 | 24.85 | 23.93 | 23.93 | 4004 | NASDAQ | BIS | Tue, Jul 26, 2022 | 24.49 | 24.89 | 23.91 | 24.50 | 4003 | NASDAQ | BIS | Mon, Jul 25, 2022 | 24.60 | 24.93 | 24.51 | 24.56 | 4002 | NASDAQ | BIS | Fri, Jul 22, 2022 | 23.56 | 24.77 | 23.37 | 24.70 | 4001 | NASDAQ | BIS | Thu, Jul 21, 2022 | 24.03 | 24.03 | 23.59 | 23.59 | 4000 | NASDAQ | BIS | Wed, Jul 20, 2022 | 23.55 | 24.16 | 23.13 | 23.71 | 3999 | NASDAQ | BIS | Tue, Jul 19, 2022 | 24.24 | 24.40 | 23.67 | 23.69 | 3998 | NASDAQ | BIS | Mon, Jul 18, 2022 | 23.57 | 25.31 | 23.45 | 25.14 | 3997 | NASDAQ | BIS | Fri, Jul 15, 2022 | 24.64 | 24.67 | 23.97 | 24.04 | 3996 | NASDAQ | BIS | Thu, Jul 14, 2022 | 24.77 | 25.23 | 24.74 | 24.83 | 3995 | NASDAQ | BIS | Wed, Jul 13, 2022 | 24.10 | 24.12 | 23.73 | 24.12 | 3994 | NASDAQ | BIS | Tue, Jul 12, 2022 | 24.12 | 24.56 | 24.03 | 24.12 | 3993 | NASDAQ | BIS | Mon, Jul 11, 2022 | 23.41 | 24.05 | 23.40 | 24.05 | 3992 | NASDAQ | BIS | Fri, Jul 8, 2022 | 23.40 | 23.45 | 22.94 | 23.17 | 3991 | NASDAQ | BIS | Thu, Jul 7, 2022 | 24.47 | 24.47 | 23.21 | 23.40 | 3990 | NASDAQ | BIS | Wed, Jul 6, 2022 | 24.87 | 24.87 | 24.20 | 24.57 | 3989 | NASDAQ | BIS | Tue, Jul 5, 2022 | 26.06 | 26.24 | 24.66 | 24.68 | 3988 | NASDAQ | BIS | Fri, Jul 1, 2022 | 27.00 | 27.18 | 25.80 | 25.82 | 3987 | NASDAQ | BIS | Thu, Jun 30, 2022 | 27.61 | 27.71 | 26.39 | 26.95 | 3986 | NASDAQ | BIS | Wed, Jun 29, 2022 | 27.09 | 27.09 | 26.51 | 26.57 | 3985 | NASDAQ | BIS | Tue, Jun 28, 2022 | 25.50 | 27.05 | 25.50 | 26.95 | 3984 | NASDAQ | BIS | Mon, Jun 27, 2022 | 25.57 | 26.21 | 25.50 | 25.75 | 3983 | NASDAQ | BIS | Fri, Jun 24, 2022 | 25.88 | 26.84 | 25.55 | 25.65 | 3982 | NASDAQ | BIS | Thu, Jun 23, 2022 | 28.25 | 28.40 | 26.43 | 26.59 | 3981 | NASDAQ | BIS | Wed, Jun 22, 2022 | 30.48 | 30.48 | 27.96 | 28.82 | 3980 | NASDAQ | BIS | Tue, Jun 21, 2022 | 30.02 | 30.02 | 29.00 | 29.63 | 3979 | NASDAQ | BIS | Fri, Jun 17, 2022 | 33.61 | 33.61 | 30.27 | 30.92 | 3978 | NASDAQ | BIS | Thu, Jun 16, 2022 | 33.34 | 34.66 | 33.34 | 33.74 | 3977 | NASDAQ | BIS | Wed, Jun 15, 2022 | 32.96 | 33.36 | 31.62 | 32.33 | 3976 | NASDAQ | BIS | Tue, Jun 14, 2022 | 33.48 | 34.70 | 33.48 | 33.91 | 3975 | NASDAQ | BIS | Mon, Jun 13, 2022 | 33.13 | 34.36 | 32.69 | 34.08 | 3974 | NASDAQ | BIS | Fri, Jun 10, 2022 | 30.88 | 31.79 | 30.88 | 31.41 | 3973 | NASDAQ | BIS | Thu, Jun 9, 2022 | 28.07 | 29.70 | 28.07 | 29.66 | 3972 | NASDAQ | BIS | Wed, Jun 8, 2022 | 27.19 | 27.97 | 26.98 | 27.73 | 3971 | NASDAQ | BIS | Tue, Jun 7, 2022 | 29.57 | 29.57 | 27.81 | 27.94 | 3970 | NASDAQ | BIS | Mon, Jun 6, 2022 | 28.24 | 29.77 | 28.05 | 29.59 | 3969 | NASDAQ | BIS | Fri, Jun 3, 2022 | 28.83 | 28.86 | 28.16 | 28.65 | 3968 | NASDAQ | BIS | Thu, Jun 2, 2022 | 29.61 | 30.26 | 28.82 | 28.92 | 3967 | NASDAQ | BIS | Wed, Jun 1, 2022 | 27.87 | 29.55 | 27.87 | 29.10 | 3966 | NASDAQ | BIS | Tue, May 31, 2022 | 27.86 | 28.59 | 27.86 | 28.49 | 3965 | NASDAQ | BIS | Fri, May 27, 2022 | 29.02 | 29.02 | 27.26 | 27.26 | 3964 | NASDAQ | BIS | Thu, May 26, 2022 | 28.84 | 28.84 | 28.48 | 28.75 | 3963 | NASDAQ | BIS | Wed, May 25, 2022 | 29.73 | 29.94 | 29.05 | 29.20 | 3962 | NASDAQ | BIS | Tue, May 24, 2022 | 29.00 | 29.90 | 29.00 | 29.50 | 3961 | NASDAQ | BIS | Mon, May 23, 2022 | 28.27 | 28.70 | 28.08 | 28.60 | 3960 | NASDAQ | BIS | Fri, May 20, 2022 | 28.71 | 30.51 | 28.65 | 28.84 | 3959 | NASDAQ | BIS | Thu, May 19, 2022 | 30.28 | 30.28 | 28.95 | 29.42 | 3958 | NASDAQ | BIS | Wed, May 18, 2022 | 29.12 | 30.33 | 28.91 | 30.16 | 3957 | NASDAQ | BIS | Tue, May 17, 2022 | 29.29 | 29.65 | 28.50 | 28.58 | 3956 | NASDAQ | BIS | Mon, May 16, 2022 | 31.01 | 31.24 | 29.68 | 30.36 | 3955 | NASDAQ | BIS | Fri, May 13, 2022 | 31.86 | 31.86 | 30.53 | 30.71 | 3954 | NASDAQ | BIS | Thu, May 12, 2022 | 35.64 | 35.64 | 32.90 | 32.93 | 3953 | NASDAQ | BIS | Wed, May 11, 2022 | 33.22 | 35.00 | 32.28 | 34.96 | 3952 | NASDAQ | BIS | Tue, May 10, 2022 | 32.67 | 33.78 | 31.71 | 32.48 | 3951 | NASDAQ | BIS | Mon, May 9, 2022 | 32.06 | 34.57 | 32.00 | 34.46 | 3950 | NASDAQ | BIS | Fri, May 6, 2022 | 29.82 | 31.54 | 29.82 | 31.26 | 3949 | NASDAQ | BIS | Thu, May 5, 2022 | 27.59 | 29.67 | 27.59 | 29.11 | 3948 | NASDAQ | BIS | Wed, May 4, 2022 | 28.74 | 29.17 | 26.96 | 26.96 | 3947 | NASDAQ | BIS | Tue, May 3, 2022 | 27.84 | 28.28 | 27.51 | 27.91 | 3946 | NASDAQ | BIS | Mon, May 2, 2022 | 28.90 | 29.53 | 28.06 | 28.08 | 3945 | NASDAQ | BIS | Fri, Apr 29, 2022 | 27.88 | 29.01 | 26.72 | 28.99 | 3944 | NASDAQ | BIS | Thu, Apr 28, 2022 | 27.30 | 29.36 | 27.30 | 27.76 | 3943 | NASDAQ | BIS | Wed, Apr 27, 2022 | 26.95 | 27.56 | 26.90 | 27.50 | 3942 | NASDAQ | BIS | Tue, Apr 26, 2022 | 25.91 | 27.40 | 25.71 | 27.40 | 3941 | NASDAQ | BIS | Mon, Apr 25, 2022 | 26.37 | 26.66 | 25.54 | 25.58 | 3940 | NASDAQ | BIS | Fri, Apr 22, 2022 | 25.11 | 26.30 | 25.11 | 26.30 | 3939 | NASDAQ | BIS | Thu, Apr 21, 2022 | 23.66 | 25.17 | 23.66 | 25.17 | 3938 | NASDAQ | BIS | Wed, Apr 20, 2022 | 23.79 | 24.49 | 23.73 | 23.99 | 3937 | NASDAQ | BIS | Tue, Apr 19, 2022 | 24.39 | 24.63 | 24.00 | 24.14 | 3936 | NASDAQ | BIS | Mon, Apr 18, 2022 | 23.44 | 24.63 | 23.44 | 24.52 | 3935 | NASDAQ | BIS | Thu, Apr 14, 2022 | 22.65 | 23.20 | 22.58 | 23.20 | 3934 | NASDAQ | BIS | Wed, Apr 13, 2022 | 24.06 | 24.06 | 22.57 | 22.70 | 3933 | NASDAQ | BIS | Tue, Apr 12, 2022 | 23.27 | 24.27 | 23.27 | 23.96 | 3932 | NASDAQ | BIS | Mon, Apr 11, 2022 | 23.12 | 23.56 | 23.12 | 23.47 | 3931 | NASDAQ | BIS | Fri, Apr 8, 2022 | 22.79 | 22.85 | 22.43 | 22.81 | 3930 | NASDAQ | BIS | Thu, Apr 7, 2022 | 22.82 | 23.09 | 22.61 | 22.61 | 3929 | NASDAQ | BIS | Wed, Apr 6, 2022 | 23.27 | 23.45 | 22.73 | 22.92 | 3928 | NASDAQ | BIS | Tue, Apr 5, 2022 | 22.36 | 23.20 | 22.35 | 23.20 | 3927 | NASDAQ | BIS | Mon, Apr 4, 2022 | 22.71 | 22.82 | 22.33 | 22.42 | 3926 | NASDAQ | BIS | Fri, Apr 1, 2022 | 23.73 | 23.73 | 22.98 | 22.98 | 3925 | NASDAQ | BIS | Thu, Mar 31, 2022 | 23.67 | 24.11 | 23.54 | 24.11 | 3924 | NASDAQ | BIS | Wed, Mar 30, 2022 | 23.11 | 24.05 | 23.06 | 23.91 | 3923 | NASDAQ | BIS | Tue, Mar 29, 2022 | 23.78 | 24.17 | 23.30 | 23.37 | 3922 | NASDAQ | BIS | Mon, Mar 28, 2022 | 24.41 | 25.44 | 24.34 | 24.88 | 3921 | NASDAQ | BIS | Fri, Mar 25, 2022 | 24.01 | 25.05 | 24.01 | 24.91 | 3920 | NASDAQ | BIS | Thu, Mar 24, 2022 | 24.68 | 24.97 | 24.15 | 24.15 | 3919 | NASDAQ | BIS | Wed, Mar 23, 2022 | 23.99 | 24.81 | 23.97 | 24.81 | 3918 | NASDAQ | BIS | Tue, Mar 22, 2022 | 24.85 | 24.86 | 23.72 | 23.83 | 3917 | NASDAQ | BIS | Mon, Mar 21, 2022 | 24.16 | 25.00 | 24.16 | 24.88 | 3916 | NASDAQ | BIS | Fri, Mar 18, 2022 | 25.03 | 25.38 | 24.17 | 24.20 | 3915 | NASDAQ | BIS | Thu, Mar 17, 2022 | 25.99 | 26.03 | 24.96 | 25.00 | 3914 | NASDAQ | BIS | Wed, Mar 16, 2022 | 27.57 | 27.58 | 26.14 | 26.15 | 3913 | NASDAQ | BIS | Tue, Mar 15, 2022 | 28.61 | 28.90 | 28.23 | 28.25 | 3912 | NASDAQ | BIS | Mon, Mar 14, 2022 | 28.34 | 29.22 | 27.28 | 29.00 | 3911 | NASDAQ | BIS | Fri, Mar 11, 2022 | 26.90 | 28.29 | 26.83 | 28.27 | 3910 | NASDAQ | BIS | Thu, Mar 10, 2022 | 27.57 | 28.16 | 27.34 | 27.34 | 3909 | NASDAQ | BIS | Wed, Mar 9, 2022 | 27.47 | 27.80 | 26.70 | 26.97 | 3908 | NASDAQ | BIS | Tue, Mar 8, 2022 | 29.73 | 29.73 | 27.40 | 28.72 | 3907 | NASDAQ | BIS | Mon, Mar 7, 2022 | 28.85 | 28.86 | 28.10 | 28.86 | 3906 | NASDAQ | BIS | Fri, Mar 4, 2022 | 28.00 | 28.47 | 27.74 | 28.31 | 3905 | NASDAQ | BIS | Thu, Mar 3, 2022 | 26.58 | 27.87 | 26.58 | 27.58 | 3904 | NASDAQ | BIS | Wed, Mar 2, 2022 | 27.25 | 27.25 | 26.62 | 26.67 | 3903 | NASDAQ | BIS | Tue, Mar 1, 2022 | 26.50 | 27.35 | 26.18 | 27.13 | 3902 | NASDAQ | BIS | Mon, Feb 28, 2022 | 27.19 | 27.49 | 26.87 | 27.00 | 3901 | NASDAQ | BIS | Fri, Feb 25, 2022 | 27.22 | 27.72 | 26.67 | 26.71 | 3900 | NASDAQ | BIS | Thu, Feb 24, 2022 | 29.78 | 30.00 | 27.46 | 27.53 | 3899 | NASDAQ | BIS | Wed, Feb 23, 2022 | 27.10 | 28.69 | 27.10 | 28.69 | 3898 | NASDAQ | BIS | Tue, Feb 22, 2022 | 27.81 | 27.81 | 26.93 | 27.61 | 3897 | NASDAQ | BIS | Fri, Feb 18, 2022 | 26.83 | 27.63 | 26.41 | 27.35 | 3896 | NASDAQ | BIS | Thu, Feb 17, 2022 | 25.62 | 26.76 | 25.62 | 26.66 | 3895 | NASDAQ | BIS | Wed, Feb 16, 2022 | 25.75 | 25.82 | 25.28 | 25.34 | 3894 | NASDAQ | BIS | Tue, Feb 15, 2022 | 26.15 | 26.15 | 25.19 | 25.29 | 3893 | NASDAQ | BIS | Mon, Feb 14, 2022 | 25.85 | 26.80 | 25.85 | 26.63 | 3892 | NASDAQ | BIS | Fri, Feb 11, 2022 | 25.24 | 25.70 | 24.51 | 25.66 | 3891 | NASDAQ | BIS | Thu, Feb 10, 2022 | 24.85 | 25.53 | 24.04 | 25.22 | 3890 | NASDAQ | BIS | Wed, Feb 9, 2022 | 24.63 | 24.69 | 23.98 | 24.08 | 3889 | NASDAQ | BIS | Tue, Feb 8, 2022 | 25.62 | 26.03 | 25.27 | 25.30 | 3888 | NASDAQ | BIS | Mon, Feb 7, 2022 | 25.94 | 25.94 | 24.94 | 25.38 | 3887 | NASDAQ | BIS | Fri, Feb 4, 2022 | 26.50 | 26.50 | 25.57 | 25.94 | 3886 | NASDAQ | BIS | Thu, Feb 3, 2022 | 25.86 | 26.17 | 25.53 | 26.13 | 3885 | NASDAQ | BIS | Wed, Feb 2, 2022 | 24.45 | 25.50 | 24.45 | 25.06 | 3884 | NASDAQ | BIS | Tue, Feb 1, 2022 | 24.87 | 25.42 | 24.39 | 24.45 | 3883 | NASDAQ | BIS | Mon, Jan 31, 2022 | 26.81 | 26.81 | 25.18 | 25.20 | 3882 | NASDAQ | BIS | Fri, Jan 28, 2022 | 28.75 | 29.17 | 26.71 | 26.75 | 3881 | NASDAQ | BIS | Thu, Jan 27, 2022 | 27.27 | 28.60 | 27.02 | 28.56 | 3880 | NASDAQ | BIS | Wed, Jan 26, 2022 | 26.51 | 27.92 | 25.75 | 27.64 | 3879 | NASDAQ | BIS | Tue, Jan 25, 2022 | 26.86 | 27.59 | 26.28 | 26.97 | 3878 | NASDAQ | BIS | Mon, Jan 24, 2022 | 27.55 | 28.91 | 26.19 | 26.26 | 3877 | NASDAQ | BIS | Fri, Jan 21, 2022 | 25.97 | 26.85 | 25.63 | 26.66 | 3876 | NASDAQ | BIS | Thu, Jan 20, 2022 | 24.96 | 25.98 | 24.30 | 25.89 | 3875 | NASDAQ | BIS | Wed, Jan 19, 2022 | 24.67 | 25.36 | 24.24 | 25.32 | 3874 | NASDAQ | BIS | Tue, Jan 18, 2022 | 23.77 | 24.85 | 23.77 | 24.80 | 3873 | NASDAQ | BIS | Fri, Jan 14, 2022 | 23.90 | 24.25 | 23.02 | 23.04 | 3872 | NASDAQ | BIS | Thu, Jan 13, 2022 | 22.50 | 23.50 | 22.50 | 23.49 | 3871 | NASDAQ | BIS | Wed, Jan 12, 2022 | 21.71 | 22.57 | 21.71 | 22.50 | 3870 | NASDAQ | BIS | Tue, Jan 11, 2022 | 22.38 | 22.38 | 21.77 | 21.83 | 3869 | NASDAQ | BIS | Mon, Jan 10, 2022 | 23.02 | 23.34 | 22.33 | 22.33 | 3868 | NASDAQ | BIS | Fri, Jan 7, 2022 | 22.31 | 22.77 | 22.31 | 22.77 | 3867 | NASDAQ | BIS | Thu, Jan 6, 2022 | 22.24 | 23.14 | 21.99 | 22.41 | 3866 | NASDAQ | BIS | Wed, Jan 5, 2022 | 20.66 | 22.38 | 20.66 | 22.34 | 3865 | NASDAQ | BIS | Tue, Jan 4, 2022 | 20.29 | 21.01 | 20.29 | 20.75 | 3864 | NASDAQ | BIS | Mon, Jan 3, 2022 | 20.32 | 20.32 | 19.78 | 19.82 | 3863 | NASDAQ | BIS | Fri, Dec 31, 2021 | 19.55 | 20.07 | 19.54 | 20.07 | 3862 | NASDAQ | BIS | Thu, Dec 30, 2021 | 19.37 | 19.76 | 19.37 | 19.76 | 3861 | NASDAQ | BIS | Wed, Dec 29, 2021 | 20.16 | 20.38 | 19.80 | 19.95 | 3860 | NASDAQ | BIS | Tue, Dec 28, 2021 | 19.80 | 20.11 | 19.31 | 19.99 | 3859 | NASDAQ | BIS | Mon, Dec 27, 2021 | 19.42 | 19.92 | 19.42 | 19.83 | 3858 | NASDAQ | BIS | Thu, Dec 23, 2021 | 19.69 | 19.69 | 19.17 | 19.22 | 3857 | NASDAQ | BIS | Wed, Dec 22, 2021 | 19.65 | 19.91 | 19.58 | 19.63 | 3856 | NASDAQ | BIS | Tue, Dec 21, 2021 | 19.50 | 19.87 | 19.48 | 19.49 | 3855 | NASDAQ | BIS | Mon, Dec 20, 2021 | 19.34 | 19.93 | 19.34 | 19.71 | 3854 | NASDAQ | BIS | Fri, Dec 17, 2021 | 20.87 | 20.87 | 19.34 | 19.43 | 3853 | NASDAQ | BIS | Thu, Dec 16, 2021 | 19.80 | 20.50 | 19.57 | 20.44 | 3852 | NASDAQ | BIS | Wed, Dec 15, 2021 | 21.19 | 21.25 | 19.99 | 20.09 | 3851 | NASDAQ | BIS | Tue, Dec 14, 2021 | 21.17 | 21.39 | 20.79 | 20.99 | 3850 | NASDAQ | BIS | Mon, Dec 13, 2021 | 21.38 | 21.39 | 20.72 | 20.90 | 3849 | NASDAQ | BIS | Fri, Dec 10, 2021 | 21.13 | 21.56 | 21.04 | 21.52 | 3848 | NASDAQ | BIS | Thu, Dec 9, 2021 | 20.34 | 20.95 | 20.15 | 20.95 | 3847 | NASDAQ | BIS | Wed, Dec 8, 2021 | 20.40 | 20.82 | 19.99 | 20.06 | 3846 | NASDAQ | BIS | Tue, Dec 7, 2021 | 21.63 | 21.71 | 20.50 | 20.54 | 3845 | NASDAQ | BIS | Mon, Dec 6, 2021 | 22.42 | 22.84 | 21.94 | 22.34 | 3844 | NASDAQ | BIS | Fri, Dec 3, 2021 | 20.28 | 21.78 | 20.28 | 21.63 | 3843 | NASDAQ | BIS | Thu, Dec 2, 2021 | 20.93 | 21.13 | 20.59 | 20.72 | 3842 | NASDAQ | BIS | Wed, Dec 1, 2021 | 19.78 | 20.87 | 19.61 | 20.84 | 3841 | NASDAQ | BIS | Tue, Nov 30, 2021 | 19.98 | 20.41 | 19.71 | 19.99 | 3840 | NASDAQ | BIS | Mon, Nov 29, 2021 | 18.99 | 19.59 | 18.82 | 19.59 | 3839 | NASDAQ | BIS | Fri, Nov 26, 2021 | 19.72 | 19.95 | 19.19 | 19.74 | 3838 | NASDAQ | BIS | Wed, Nov 24, 2021 | 20.32 | 20.32 | 19.90 | 19.99 | 3837 | NASDAQ | BIS | Tue, Nov 23, 2021 | 20.25 | 20.78 | 20.03 | 20.08 | 3836 | NASDAQ | BIS | Mon, Nov 22, 2021 | 19.47 | 19.91 | 19.47 | 19.89 | 3835 | NASDAQ | BIS | Fri, Nov 19, 2021 | 19.69 | 19.79 | 19.46 | 19.64 | 3834 | NASDAQ | BIS | Thu, Nov 18, 2021 | 19.58 | 20.00 | 19.55 | 19.85 | 3833 | NASDAQ | BIS | Wed, Nov 17, 2021 | 19.60 | 19.85 | 19.60 | 19.85 | 3832 | NASDAQ | BIS | Tue, Nov 16, 2021 | 19.81 | 19.85 | 19.57 | 19.71 | 3831 | NASDAQ | BIS | Mon, Nov 15, 2021 | 19.42 | 19.74 | 19.42 | 19.73 | 3830 | NASDAQ | BIS | Fri, Nov 12, 2021 | 19.75 | 19.86 | 19.54 | 19.56 | 3829 | NASDAQ | BIS | Thu, Nov 11, 2021 | 19.57 | 19.72 | 19.57 | 19.57 | 3828 | NASDAQ | BIS | Wed, Nov 10, 2021 | 18.94 | 19.55 | 18.77 | 19.51 | 3827 | NASDAQ | BIS | Tue, Nov 9, 2021 | 18.93 | 19.07 | 18.88 | 19.01 | 3826 | NASDAQ | BIS | Mon, Nov 8, 2021 | 18.60 | 18.77 | 18.51 | 18.61 | 3825 | NASDAQ | BIS | Fri, Nov 5, 2021 | 18.62 | 19.13 | 18.37 | 18.63 | 3824 | NASDAQ | BIS | Thu, Nov 4, 2021 | 17.73 | 17.99 | 17.71 | 17.80 | 3823 | NASDAQ | BIS | Wed, Nov 3, 2021 | 17.85 | 17.85 | 17.10 | 17.10 | 3822 | NASDAQ | BIS | Tue, Nov 2, 2021 | 18.27 | 18.27 | 17.79 | 17.81 | 3821 | NASDAQ | BIS | Mon, Nov 1, 2021 | 18.52 | 18.55 | 18.00 | 18.00 | 3820 | NASDAQ | BIS | Fri, Oct 29, 2021 | 18.75 | 18.75 | 18.53 | 18.64 | 3819 | NASDAQ | BIS | Thu, Oct 28, 2021 | 19.11 | 19.11 | 18.47 | 18.47 | 3818 | NASDAQ | BIS | Wed, Oct 27, 2021 | 18.53 | 19.23 | 18.53 | 19.23 | 3817 | NASDAQ | BIS | Tue, Oct 26, 2021 | 18.46 | 18.64 | 18.42 | 18.61 | 3816 | NASDAQ | BIS | Mon, Oct 25, 2021 | 19.05 | 19.10 | 18.57 | 18.63 | 3815 | NASDAQ | BIS | Fri, Oct 22, 2021 | 19.12 | 19.44 | 19.01 | 19.01 | 3814 | NASDAQ | BIS | Thu, Oct 21, 2021 | 19.13 | 19.13 | 18.87 | 18.89 | 3813 | NASDAQ | BIS | Wed, Oct 20, 2021 | 19.03 | 19.18 | 18.88 | 19.18 | 3812 | NASDAQ | BIS | Tue, Oct 19, 2021 | 19.21 | 19.21 | 19.01 | 19.13 | 3811 | NASDAQ | BIS | Mon, Oct 18, 2021 | 19.28 | 19.72 | 19.28 | 19.53 | 3810 | NASDAQ | BIS | Fri, Oct 15, 2021 | 18.61 | 19.06 | 18.61 | 19.06 | 3809 | NASDAQ | BIS | Thu, Oct 14, 2021 | 18.97 | 18.97 | 18.62 | 18.85 | 3808 | NASDAQ | BIS | Wed, Oct 13, 2021 | 19.42 | 19.42 | 19.18 | 19.35 | 3807 | NASDAQ | BIS | Tue, Oct 12, 2021 | 19.34 | 19.58 | 19.25 | 19.50 | 3806 | NASDAQ | BIS | Mon, Oct 11, 2021 | 19.58 | 19.71 | 19.07 | 19.51 | 3805 | NASDAQ | BIS | Fri, Oct 8, 2021 | 18.97 | 19.67 | 18.97 | 19.51 | 3804 | NASDAQ | BIS | Thu, Oct 7, 2021 | 19.48 | 19.70 | 19.01 | 19.37 | 3803 | NASDAQ | BIS | Wed, Oct 6, 2021 | 19.70 | 19.84 | 19.54 | 19.70 | 3802 | NASDAQ | BIS | Tue, Oct 5, 2021 | 19.24 | 19.37 | 18.91 | 19.37 | 3801 | NASDAQ | BIS | Mon, Oct 4, 2021 | 19.04 | 19.49 | 19.04 | 19.46 | 3800 | NASDAQ | BIS | Fri, Oct 1, 2021 | 18.38 | 19.47 | 18.30 | 18.73 | 3799 | NASDAQ | BIS | Thu, Sep 30, 2021 | 18.01 | 18.04 | 17.68 | 18.04 | 3798 | NASDAQ | BIS | Wed, Sep 29, 2021 | 17.73 | 18.19 | 17.57 | 18.17 | 3797 | NASDAQ | BIS | Tue, Sep 28, 2021 | 17.34 | 18.02 | 17.34 | 17.99 | 3796 | NASDAQ | BIS | Mon, Sep 27, 2021 | 16.78 | 17.05 | 16.78 | 17.01 | 3795 | NASDAQ | BIS | Fri, Sep 24, 2021 | 16.35 | 16.72 | 16.35 | 16.68 | 3794 | NASDAQ | BIS | Thu, Sep 23, 2021 | 16.33 | 16.33 | 16.10 | 16.11 | 3793 | NASDAQ | BIS | Wed, Sep 22, 2021 | 16.38 | 16.81 | 16.38 | 16.58 | 3792 | NASDAQ | BIS | Tue, Sep 21, 2021 | 16.71 | 16.71 | 16.45 | 16.48 | 3791 | NASDAQ | BIS | Mon, Sep 20, 2021 | 16.57 | 17.13 | 16.48 | 16.90 | 3790 | NASDAQ | BIS | Fri, Sep 17, 2021 | 16.58 | 16.58 | 16.19 | 16.19 | 3789 | NASDAQ | BIS | Thu, Sep 16, 2021 | 16.70 | 16.81 | 16.34 | 16.41 | 3788 | NASDAQ | BIS | Wed, Sep 15, 2021 | 16.75 | 16.75 | 16.48 | 16.56 | 3787 | NASDAQ | BIS | Tue, Sep 14, 2021 | 16.47 | 16.93 | 16.46 | 16.93 | 3786 | NASDAQ | BIS | Mon, Sep 13, 2021 | 16.63 | 16.85 | 16.41 | 16.78 | 3785 | NASDAQ | BIS | Fri, Sep 10, 2021 | 16.01 | 16.44 | 16.01 | 16.39 | 3784 | NASDAQ | BIS | Thu, Sep 9, 2021 | 16.17 | 16.20 | 15.97 | 16.20 | 3783 | NASDAQ | BIS | Wed, Sep 8, 2021 | 16.41 | 16.49 | 16.19 | 16.32 | 3782 | NASDAQ | BIS | Tue, Sep 7, 2021 | 15.89 | 16.23 | 15.89 | 15.97 | 3781 | NASDAQ | BIS | Fri, Sep 3, 2021 | 16.04 | 16.11 | 15.89 | 15.90 | 3780 | NASDAQ | BIS | Thu, Sep 2, 2021 | 16.09 | 16.09 | 15.86 | 15.86 | 3779 | NASDAQ | BIS | Wed, Sep 1, 2021 | 16.42 | 16.42 | 16.09 | 16.20 | 3778 | NASDAQ | BIS | Tue, Aug 31, 2021 | 16.57 | 16.78 | 16.40 | 16.53 | 3777 | NASDAQ | BIS | Mon, Aug 30, 2021 | 16.64 | 16.83 | 16.44 | 16.74 | 3776 | NASDAQ | BIS | Fri, Aug 27, 2021 | 16.64 | 16.93 | 16.34 | 16.65 | 3775 | NASDAQ | BIS | Thu, Aug 26, 2021 | 16.56 | 16.81 | 16.30 | 16.76 | 3774 | NASDAQ | BIS | Wed, Aug 25, 2021 | 16.72 | 16.86 | 16.51 | 16.55 | 3773 | NASDAQ | BIS | Tue, Aug 24, 2021 | 16.65 | 16.98 | 16.65 | 16.72 | 3772 | NASDAQ | BIS | Mon, Aug 23, 2021 | 17.32 | 17.32 | 16.60 | 16.62 | 3771 | NASDAQ | BIS | Fri, Aug 20, 2021 | 18.06 | 18.06 | 17.57 | 17.71 | 3770 | NASDAQ | BIS | Thu, Aug 19, 2021 | 17.84 | 18.35 | 17.72 | 18.33 | 3769 | NASDAQ | BIS | Wed, Aug 18, 2021 | 16.90 | 17.44 | 16.90 | 17.42 | 3768 | NASDAQ | BIS | Tue, Aug 17, 2021 | 18.02 | 18.02 | 16.96 | 16.96 | 3767 | NASDAQ | BIS | Mon, Aug 16, 2021 | 17.85 | 18.15 | 17.59 | 17.70 | 3766 | NASDAQ | BIS | Fri, Aug 13, 2021 | 17.05 | 17.24 | 17.05 | 17.22 | 3765 | NASDAQ | BIS | Thu, Aug 12, 2021 | 17.35 | 17.52 | 17.12 | 17.20 | 3764 | NASDAQ | BIS | Wed, Aug 11, 2021 | 16.85 | 17.72 | 16.80 | 17.47 | 3763 | NASDAQ | BIS | Tue, Aug 10, 2021 | 15.97 | 16.61 | 15.94 | 16.51 | 3762 | NASDAQ | BIS | Mon, Aug 9, 2021 | 16.86 | 16.86 | 15.88 | 16.00 | 3761 | NASDAQ | BIS | Fri, Aug 6, 2021 | 16.49 | 17.17 | 16.49 | 16.84 | 3760 | NASDAQ | BIS | Thu, Aug 5, 2021 | 16.98 | 16.98 | 16.36 | 16.36 | 3759 | NASDAQ | BIS | Wed, Aug 4, 2021 | 17.45 | 17.45 | 16.77 | 17.02 | 3758 | NASDAQ | BIS | Tue, Aug 3, 2021 | 18.39 | 18.39 | 17.47 | 17.47 | 3757 | NASDAQ | BIS | Mon, Aug 2, 2021 | 17.82 | 18.33 | 17.82 | 18.28 | 3756 | NASDAQ | BIS | Fri, Jul 30, 2021 | 18.35 | 18.35 | 18.13 | 18.28 | 3755 | NASDAQ | BIS | Thu, Jul 29, 2021 | 17.78 | 18.25 | 17.78 | 18.20 | 3754 | NASDAQ | BIS | Wed, Jul 28, 2021 | 18.94 | 18.94 | 17.88 | 17.94 | 3753 | NASDAQ | BIS | Tue, Jul 27, 2021 | 19.29 | 19.49 | 19.02 | 19.07 | 3752 | NASDAQ | BIS | Mon, Jul 26, 2021 | 18.02 | 18.71 | 18.02 | 18.66 | 3751 | NASDAQ | BIS | Fri, Jul 23, 2021 | 18.19 | 18.38 | 17.98 | 17.98 | 3750 | NASDAQ | BIS | Thu, Jul 22, 2021 | 18.23 | 18.40 | 18.11 | 18.27 | 3749 | NASDAQ | BIS | Wed, Jul 21, 2021 | 18.92 | 18.92 | 18.21 | 18.21 | 3748 | NASDAQ | BIS | Tue, Jul 20, 2021 | 18.88 | 18.93 | 18.13 | 18.47 | 3747 | NASDAQ | BIS | Mon, Jul 19, 2021 | 19.62 | 19.76 | 18.95 | 18.95 | 3746 | NASDAQ | BIS | Fri, Jul 16, 2021 | 19.39 | 19.48 | 19.05 | 19.24 | 3745 | NASDAQ | BIS | Thu, Jul 15, 2021 | 19.84 | 20.06 | 19.62 | 19.62 | 3744 | NASDAQ | BIS | Wed, Jul 14, 2021 | 18.94 | 19.69 | 18.94 | 19.68 | 3743 | NASDAQ | BIS | Tue, Jul 13, 2021 | 18.90 | 19.21 | 18.88 | 19.18 | 3742 | NASDAQ | BIS | Mon, Jul 12, 2021 | 18.51 | 18.78 | 18.51 | 18.78 | 3741 | NASDAQ | BIS | Fri, Jul 9, 2021 | 19.10 | 19.10 | 18.53 | 18.61 | 3740 | NASDAQ | BIS | Thu, Jul 8, 2021 | 19.73 | 19.73 | 18.89 | 18.97 | 3739 | NASDAQ | BIS | Wed, Jul 7, 2021 | 18.51 | 19.35 | 18.51 | 19.09 | 3738 | NASDAQ | BIS | Tue, Jul 6, 2021 | 18.13 | 18.74 | 18.13 | 18.67 | 3737 | NASDAQ | BIS | Fri, Jul 2, 2021 | 17.85 | 18.31 | 17.85 | 18.09 | 3736 | NASDAQ | BIS | Thu, Jul 1, 2021 | 18.29 | 18.49 | 17.96 | 17.97 | 3735 | NASDAQ | BIS | Wed, Jun 30, 2021 | 18.52 | 18.62 | 18.10 | 18.39 | 3734 | NASDAQ | BIS | Tue, Jun 29, 2021 | 18.47 | 18.58 | 18.40 | 18.52 | 3733 | NASDAQ | BIS | Mon, Jun 28, 2021 | 18.21 | 18.50 | 18.08 | 18.49 | 3732 | NASDAQ | BIS | Fri, Jun 25, 2021 | 18.79 | 18.82 | 18.57 | 18.60 | 3731 | NASDAQ | BIS | Thu, Jun 24, 2021 | 19.00 | 19.00 | 18.76 | 18.90 | 3730 | NASDAQ | BIS | Wed, Jun 23, 2021 | 19.26 | 19.59 | 19.05 | 19.33 | 3729 | NASDAQ | BIS | Tue, Jun 22, 2021 | 19.27 | 19.56 | 19.24 | 19.27 | 3728 | NASDAQ | BIS | Mon, Jun 21, 2021 | 19.48 | 19.77 | 19.19 | 19.33 | 3727 | NASDAQ | BIS | Fri, Jun 18, 2021 | 19.76 | 20.03 | 19.59 | 19.63 | 3726 | NASDAQ | BIS | Thu, Jun 17, 2021 | 19.87 | 19.91 | 19.41 | 19.50 | 3725 | NASDAQ | BIS | Wed, Jun 16, 2021 | 19.57 | 20.26 | 19.28 | 19.78 | 3724 | NASDAQ | BIS | Tue, Jun 15, 2021 | 19.02 | 19.58 | 19.02 | 19.48 | 3723 | NASDAQ | BIS | Mon, Jun 14, 2021 | 18.75 | 19.01 | 18.75 | 18.90 | 3722 | NASDAQ | BIS | Fri, Jun 11, 2021 | 18.69 | 19.10 | 18.69 | 18.88 | 3721 | NASDAQ | BIS | Thu, Jun 10, 2021 | 19.30 | 19.44 | 18.50 | 18.56 | 3720 | NASDAQ | BIS | Wed, Jun 9, 2021 | 19.23 | 19.35 | 19.06 | 19.24 | 3719 | NASDAQ | BIS | Tue, Jun 8, 2021 | 19.57 | 20.44 | 19.45 | 19.82 | 3718 | NASDAQ | BIS | Mon, Jun 7, 2021 | 21.22 | 21.22 | 18.98 | 19.78 | 3717 | NASDAQ | BIS | Fri, Jun 4, 2021 | 21.60 | 21.62 | 21.12 | 21.30 | 3716 | NASDAQ | BIS | Thu, Jun 3, 2021 | 22.08 | 22.08 | 21.79 | 21.80 | 3715 | NASDAQ | BIS | Wed, Jun 2, 2021 | 21.93 | 22.08 | 21.65 | 21.84 | 3714 | NASDAQ | BIS | Tue, Jun 1, 2021 | 21.28 | 22.16 | 21.28 | 21.94 | 3713 | NASDAQ | BIS | Fri, May 28, 2021 | 21.67 | 21.69 | 21.05 | 21.65 | 3712 | NASDAQ | BIS | Thu, May 27, 2021 | 21.93 | 22.22 | 21.86 | 21.86 | 3711 | NASDAQ | BIS | Wed, May 26, 2021 | 22.08 | 22.43 | 22.03 | 22.09 | 3710 | NASDAQ | BIS | Tue, May 25, 2021 | 21.90 | 22.39 | 21.83 | 22.31 | 3709 | NASDAQ | BIS | Mon, May 24, 2021 | 21.47 | 22.05 | 21.47 | 22.05 | 3708 | NASDAQ | BIS | Fri, May 21, 2021 | 21.20 | 21.80 | 21.18 | 21.80 | 3707 | NASDAQ | BIS | Thu, May 20, 2021 | 22.31 | 22.35 | 21.20 | 21.53 | 3706 | NASDAQ | BIS | Wed, May 19, 2021 | 22.71 | 22.91 | 22.49 | 22.55 | 3705 | NASDAQ | BIS | Tue, May 18, 2021 | 22.14 | 22.14 | 21.47 | 22.07 | 3704 | NASDAQ | BIS | Mon, May 17, 2021 | 22.52 | 22.71 | 22.11 | 22.25 | 3703 | NASDAQ | BIS | Fri, May 14, 2021 | 23.05 | 23.23 | 22.26 | 22.37 | 3702 | NASDAQ | BIS | Thu, May 13, 2021 | 23.13 | 24.05 | 22.94 | 23.45 | 3701 | NASDAQ | BIS | Wed, May 12, 2021 | 23.34 | 23.50 | 22.78 | 23.44 | 3700 | NASDAQ | BIS | Tue, May 11, 2021 | 24.31 | 24.38 | 22.81 | 22.98 | 3699 | NASDAQ | BIS | Mon, May 10, 2021 | 22.45 | 23.35 | 22.45 | 23.26 | 3698 | NASDAQ | BIS | Fri, May 7, 2021 | 22.46 | 22.54 | 21.83 | 22.45 | 3697 | NASDAQ | BIS | Thu, May 6, 2021 | 23.01 | 23.80 | 22.83 | 22.83 | 3696 | NASDAQ | BIS | Wed, May 5, 2021 | 22.06 | 22.87 | 21.94 | 22.71 | 3695 | NASDAQ | BIS | Tue, May 4, 2021 | 21.29 | 22.49 | 21.29 | 22.35 | 3694 | NASDAQ | BIS | Mon, May 3, 2021 | 20.69 | 21.10 | 20.67 | 21.04 | 3693 | NASDAQ | BIS | Fri, Apr 30, 2021 | 21.27 | 21.27 | 20.61 | 21.05 | 3692 | NASDAQ | BIS | Thu, Apr 29, 2021 | 20.48 | 21.38 | 20.48 | 21.02 | 3691 | NASDAQ | BIS | Wed, Apr 28, 2021 | 20.63 | 20.80 | 20.39 | 20.60 | 3690 | NASDAQ | BIS | Tue, Apr 27, 2021 | 20.01 | 20.43 | 19.97 | 20.26 | 3689 | NASDAQ | BIS | Mon, Apr 26, 2021 | 20.98 | 21.06 | 20.08 | 20.15 | 3688 | NASDAQ | BIS | Fri, Apr 23, 2021 | 21.05 | 21.17 | 20.83 | 20.98 | 3687 | NASDAQ | BIS | Thu, Apr 22, 2021 | 21.24 | 21.62 | 20.58 | 21.16 | 3686 | NASDAQ | BIS | Wed, Apr 21, 2021 | 22.06 | 22.11 | 21.13 | 21.15 | 3685 | NASDAQ | BIS | Tue, Apr 20, 2021 | 22.06 | 22.59 | 21.95 | 22.00 | 3684 | NASDAQ | BIS | Mon, Apr 19, 2021 | 21.69 | 22.26 | 21.57 | 22.02 | 3683 | NASDAQ | BIS | Fri, Apr 16, 2021 | 21.36 | 21.78 | 21.36 | 21.54 | 3682 | NASDAQ | BIS | Thu, Apr 15, 2021 | 21.82 | 21.82 | 21.23 | 21.59 | 3681 | NASDAQ | BIS | Wed, Apr 14, 2021 | 22.49 | 22.50 | 21.58 | 22.15 | 3680 | NASDAQ | BIS | Tue, Apr 13, 2021 | 23.43 | 23.52 | 22.78 | 22.78 | 3679 | NASDAQ | BIS | Mon, Apr 12, 2021 | 22.99 | 23.82 | 22.99 | 23.67 | 3678 | NASDAQ | BIS | Fri, Apr 9, 2021 | 22.91 | 23.18 | 22.91 | 22.99 | 3677 | NASDAQ | BIS | Thu, Apr 8, 2021 | 22.57 | 22.96 | 22.29 | 22.90 | 3676 | NASDAQ | BIS | Wed, Apr 7, 2021 | 22.46 | 23.03 | 22.27 | 23.00 | 3675 | NASDAQ | BIS | Tue, Apr 6, 2021 | 21.88 | 22.21 | 21.57 | 22.20 | 3674 | NASDAQ | BIS | Mon, Apr 5, 2021 | 21.85 | 22.20 | 21.85 | 21.99 | 3673 | NASDAQ | BIS | Thu, Apr 1, 2021 | 22.10 | 22.27 | 21.62 | 22.15 | 3672 | NASDAQ | BIS | Wed, Mar 31, 2021 | 23.40 | 23.44 | 22.31 | 22.54 | 3671 | NASDAQ | BIS | Tue, Mar 30, 2021 | 23.75 | 24.30 | 23.16 | 23.78 | 3670 | NASDAQ | BIS | Mon, Mar 29, 2021 | 23.18 | 23.73 | 23.09 | 23.54 | 3669 | NASDAQ | BIS | Fri, Mar 26, 2021 | 23.01 | 23.78 | 22.85 | 22.99 | 3668 | NASDAQ | BIS | Thu, Mar 25, 2021 | 23.84 | 24.21 | 22.97 | 23.07 | 3667 | NASDAQ | BIS | Wed, Mar 24, 2021 | 22.15 | 23.57 | 22.15 | 23.55 | 3666 | NASDAQ | BIS | Tue, Mar 23, 2021 | 20.85 | 22.44 | 20.85 | 22.27 | 3665 | NASDAQ | BIS | Mon, Mar 22, 2021 | 21.12 | 21.20 | 20.47 | 20.68 | 3664 | NASDAQ | BIS | Fri, Mar 19, 2021 | 21.68 | 21.94 | 21.13 | 21.26 | 3663 | NASDAQ | BIS | Thu, Mar 18, 2021 | 21.31 | 21.99 | 20.96 | 21.98 | 3662 | NASDAQ | BIS | Wed, Mar 17, 2021 | 21.45 | 21.64 | 20.50 | 20.71 | 3661 | NASDAQ | BIS | Tue, Mar 16, 2021 | 20.74 | 21.48 | 20.43 | 20.97 | 3660 | NASDAQ | BIS | Mon, Mar 15, 2021 | 21.58 | 21.74 | 20.97 | 20.97 | 3659 | NASDAQ | BIS | Fri, Mar 12, 2021 | 21.77 | 22.22 | 21.56 | 21.61 | 3658 | NASDAQ | BIS | Thu, Mar 11, 2021 | 22.03 | 22.09 | 21.22 | 21.39 | 3657 | NASDAQ | BIS | Wed, Mar 10, 2021 | 22.03 | 22.72 | 21.75 | 22.62 | 3656 | NASDAQ | BIS | Tue, Mar 9, 2021 | 23.13 | 23.13 | 22.14 | 22.65 | 3655 | NASDAQ | BIS | Mon, Mar 8, 2021 | 23.22 | 24.08 | 22.50 | 24.08 | 3654 | NASDAQ | BIS | Fri, Mar 5, 2021 | 23.73 | 25.70 | 23.15 | 23.21 | 3653 | NASDAQ | BIS | Thu, Mar 4, 2021 | 23.17 | 24.69 | 22.76 | 24.07 | 3652 | NASDAQ | BIS | Wed, Mar 3, 2021 | 21.64 | 23.03 | 21.59 | 22.98 | 3651 | NASDAQ | BIS | Tue, Mar 2, 2021 | 20.84 | 21.41 | 20.77 | 21.40 | 3650 | NASDAQ | BIS | Mon, Mar 1, 2021 | 20.92 | 20.96 | 20.56 | 20.65 | 3649 | NASDAQ | BIS | Fri, Feb 26, 2021 | 21.03 | 22.13 | 20.78 | 21.37 | 3648 | NASDAQ | BIS | Thu, Feb 25, 2021 | 20.23 | 21.59 | 19.98 | 21.30 | 3647 | NASDAQ | BIS | Wed, Feb 24, 2021 | 20.70 | 20.81 | 19.92 | 20.28 | 3646 | NASDAQ | BIS | Tue, Feb 23, 2021 | 20.55 | 21.76 | 20.31 | 20.63 | 3645 | NASDAQ | BIS | Mon, Feb 22, 2021 | 19.44 | 20.09 | 19.38 | 20.05 | 3644 | NASDAQ | BIS | Fri, Feb 19, 2021 | 19.24 | 19.31 | 18.80 | 19.16 | 3643 | NASDAQ | BIS | Thu, Feb 18, 2021 | 19.23 | 19.80 | 19.23 | 19.53 | 3642 | NASDAQ | BIS | Wed, Feb 17, 2021 | 19.23 | 19.55 | 18.84 | 18.88 | 3641 | NASDAQ | BIS | Tue, Feb 16, 2021 | 18.01 | 19.10 | 18.01 | 19.00 | 3640 | NASDAQ | BIS | Fri, Feb 12, 2021 | 18.46 | 18.68 | 18.07 | 18.24 | 3639 | NASDAQ | BIS | Thu, Feb 11, 2021 | 18.14 | 18.72 | 18.04 | 18.41 | 3638 | NASDAQ | BIS | Wed, Feb 10, 2021 | 17.80 | 18.65 | 17.53 | 18.35 | 3637 | NASDAQ | BIS | Tue, Feb 9, 2021 | 17.78 | 18.13 | 17.78 | 18.05 | 3636 | NASDAQ | BIS | Mon, Feb 8, 2021 | 18.41 | 18.52 | 17.85 | 17.86 | 3635 | NASDAQ | BIS | Fri, Feb 5, 2021 | 19.06 | 19.22 | 18.51 | 18.64 | 3634 | NASDAQ | BIS | Thu, Feb 4, 2021 | 19.58 | 19.80 | 19.26 | 19.27 | 3633 | NASDAQ | BIS | Wed, Feb 3, 2021 | 19.69 | 20.00 | 19.34 | 19.83 | 3632 | NASDAQ | BIS | Tue, Feb 2, 2021 | 19.78 | 20.28 | 19.64 | 19.74 | 3631 | NASDAQ | BIS | Mon, Feb 1, 2021 | 20.05 | 20.60 | 19.91 | 20.13 | 3630 | NASDAQ | BIS | Fri, Jan 29, 2021 | 20.27 | 21.15 | 19.79 | 20.60 | 3629 | NASDAQ | BIS | Thu, Jan 28, 2021 | 20.68 | 20.76 | 19.78 | 20.76 | 3628 | NASDAQ | BIS | Wed, Jan 27, 2021 | 20.22 | 21.00 | 19.79 | 20.86 | 3627 | NASDAQ | BIS | Tue, Jan 26, 2021 | 18.95 | 19.75 | 18.86 | 19.70 | 3626 | NASDAQ | BIS | Mon, Jan 25, 2021 | 19.52 | 19.86 | 19.04 | 19.05 | 3625 | NASDAQ | BIS | Fri, Jan 22, 2021 | 20.25 | 20.25 | 19.65 | 19.71 | 3624 | NASDAQ | BIS | Thu, Jan 21, 2021 | 19.58 | 20.27 | 19.57 | 20.06 | 3623 | NASDAQ | BIS | Wed, Jan 20, 2021 | 19.58 | 19.80 | 19.40 | 19.66 | 3622 | NASDAQ | BIS | Tue, Jan 19, 2021 | 20.08 | 20.11 | 19.75 | 19.76 | 3621 | NASDAQ | BIS | Fri, Jan 15, 2021 | 20.50 | 20.98 | 20.09 | 20.56 | 3620 | NASDAQ | BIS | Thu, Jan 14, 2021 | 21.40 | 21.44 | 20.40 | 20.51 | 3619 | NASDAQ | BIS | Wed, Jan 13, 2021 | 21.50 | 21.59 | 21.15 | 21.56 | 3618 | NASDAQ | BIS | Tue, Jan 12, 2021 | 21.42 | 21.86 | 21.15 | 21.48 | 3617 | NASDAQ | BIS | Mon, Jan 11, 2021 | 21.70 | 22.09 | 21.27 | 21.57 | 3616 | NASDAQ | BIS | Fri, Jan 8, 2021 | 21.95 | 22.18 | 21.15 | 21.56 | 3615 | NASDAQ | BIS | Thu, Jan 7, 2021 | 22.78 | 22.82 | 21.76 | 21.79 | 3614 | NASDAQ | BIS | Wed, Jan 6, 2021 | 24.28 | 24.28 | 22.78 | 23.14 | 3613 | NASDAQ | BIS | Tue, Jan 5, 2021 | 23.83 | 24.15 | 23.73 | 23.77 | 3612 | NASDAQ | BIS | Mon, Jan 4, 2021 | 23.28 | 24.47 | 23.26 | 23.85 | 3611 | NASDAQ | BIS | Thu, Dec 31, 2020 | 23.20 | 23.99 | 23.19 | 23.54 | 3610 | NASDAQ | BIS | Wed, Dec 30, 2020 | 23.26 | 23.38 | 22.81 | 23.25 | 3609 | NASDAQ | BIS | Tue, Dec 29, 2020 | 22.78 | 23.66 | 22.73 | 23.47 | 3608 | NASDAQ | BIS | Mon, Dec 28, 2020 | 21.89 | 22.94 | 21.85 | 22.91 | 3607 | NASDAQ | BIS | Thu, Dec 24, 2020 | 21.86 | 22.34 | 21.73 | 22.24 | 3606 | NASDAQ | BIS | Wed, Dec 23, 2020 | 21.86 | 22.57 | 21.77 | 21.90 | 3605 | NASDAQ | BIS | Tue, Dec 22, 2020 | 22.11 | 22.33 | 21.89 | 22.03 | 3604 | NASDAQ | BIS | Mon, Dec 21, 2020 | 22.78 | 23.08 | 22.13 | 22.18 | 3603 | NASDAQ | BIS | Fri, Dec 18, 2020 | 22.39 | 22.65 | 22.35 | 22.35 | 3602 | NASDAQ | BIS | Thu, Dec 17, 2020 | 22.92 | 23.12 | 22.55 | 22.56 | 3601 | NASDAQ | BIS | Wed, Dec 16, 2020 | 22.96 | 23.40 | 22.88 | 23.21 | 3600 | NASDAQ | BIS | Tue, Dec 15, 2020 | 22.51 | 23.42 | 22.51 | 22.91 | 3599 | NASDAQ | BIS | Mon, Dec 14, 2020 | 23.17 | 23.21 | 22.10 | 22.92 | 3598 | NASDAQ | BIS | Fri, Dec 11, 2020 | 24.37 | 24.57 | 23.88 | 24.15 | 3597 | NASDAQ | BIS | Thu, Dec 10, 2020 | 25.13 | 25.24 | 24.18 | 24.26 | 3596 | NASDAQ | BIS | Wed, Dec 9, 2020 | 23.89 | 25.41 | 23.83 | 24.95 | 3595 | NASDAQ | BIS | Tue, Dec 8, 2020 | 24.83 | 24.91 | 24.10 | 24.11 | 3594 | NASDAQ | BIS | Mon, Dec 7, 2020 | 24.80 | 25.14 | 24.50 | 24.98 | 3593 | NASDAQ | BIS | Fri, Dec 4, 2020 | 25.39 | 25.53 | 24.94 | 25.01 | 3592 | NASDAQ | BIS | Thu, Dec 3, 2020 | 25.90 | 26.07 | 25.47 | 25.49 | 3591 | NASDAQ | BIS | Wed, Dec 2, 2020 | 26.02 | 26.41 | 25.68 | 25.95 | 3590 | NASDAQ | BIS | Tue, Dec 1, 2020 | 25.23 | 26.01 | 24.93 | 25.84 | 3589 | NASDAQ | BIS | Mon, Nov 30, 2020 | 26.21 | 26.72 | 25.85 | 25.99 | 3588 | NASDAQ | BIS | Fri, Nov 27, 2020 | 27.96 | 27.96 | 26.60 | 26.63 | 3587 | NASDAQ | BIS | Wed, Nov 25, 2020 | 28.43 | 28.62 | 28.22 | 28.37 | 3586 | NASDAQ | BIS | Tue, Nov 24, 2020 | 28.20 | 28.72 | 28.17 | 28.72 | 3585 | NASDAQ | BIS | Mon, Nov 23, 2020 | 28.03 | 28.64 | 28.00 | 28.33 | 3584 | NASDAQ | BIS | Fri, Nov 20, 2020 | 28.85 | 29.07 | 28.34 | 28.43 | 3583 | NASDAQ | BIS | Thu, Nov 19, 2020 | 28.88 | 29.04 | 28.45 | 28.78 | 3582 | NASDAQ | BIS | Wed, Nov 18, 2020 | 27.66 | 28.92 | 27.66 | 28.92 | 3581 | NASDAQ | BIS | Tue, Nov 17, 2020 | 27.89 | 28.40 | 27.73 | 27.77 | 3580 | NASDAQ | BIS | Mon, Nov 16, 2020 | 27.01 | 27.76 | 27.01 | 27.55 | 3579 | NASDAQ | BIS | Fri, Nov 13, 2020 | 28.07 | 28.07 | 27.43 | 27.54 | 3578 | NASDAQ | BIS | Thu, Nov 12, 2020 | 28.36 | 28.64 | 27.76 | 28.36 | 3577 | NASDAQ | BIS | Wed, Nov 11, 2020 | 28.59 | 28.88 | 28.06 | 28.25 | 3576 | NASDAQ | BIS | Tue, Nov 10, 2020 | 29.07 | 29.62 | 28.55 | 28.94 | 3575 | NASDAQ | BIS | Mon, Nov 9, 2020 | 27.25 | 29.35 | 27.24 | 29.04 | 3574 | NASDAQ | BIS | Fri, Nov 6, 2020 | 28.12 | 29.37 | 27.89 | 29.01 | 3573 | NASDAQ | BIS | Thu, Nov 5, 2020 | 27.30 | 28.27 | 27.29 | 27.76 | 3572 | NASDAQ | BIS | Wed, Nov 4, 2020 | 30.43 | 30.43 | 26.66 | 27.76 | 3571 | NASDAQ | BIS | Tue, Nov 3, 2020 | 32.32 | 32.37 | 31.40 | 31.62 | 3570 | NASDAQ | BIS | Mon, Nov 2, 2020 | 32.25 | 33.85 | 32.19 | 32.80 | 3569 | NASDAQ | BIS | Fri, Oct 30, 2020 | 32.25 | 33.50 | 31.81 | 32.73 | 3568 | NASDAQ | BIS | Thu, Oct 29, 2020 | 31.83 | 32.52 | 31.07 | 31.49 | 3567 | NASDAQ | BIS | Wed, Oct 28, 2020 | 31.32 | 32.04 | 31.07 | 31.83 | 3566 | NASDAQ | BIS | Tue, Oct 27, 2020 | 30.49 | 30.69 | 30.16 | 30.39 | 3565 | NASDAQ | BIS | Mon, Oct 26, 2020 | 30.69 | 31.27 | 30.15 | 30.67 | 3564 | NASDAQ | BIS | Fri, Oct 23, 2020 | 29.77 | 30.55 | 29.76 | 30.13 | 3563 | NASDAQ | BIS | Thu, Oct 22, 2020 | 30.94 | 30.95 | 30.12 | 30.29 | 3562 | NASDAQ | BIS | Wed, Oct 21, 2020 | 30.15 | 31.11 | 30.15 | 31.10 | 3561 | NASDAQ | BIS | Tue, Oct 20, 2020 | 29.55 | 30.25 | 29.46 | 30.18 | 3560 | NASDAQ | BIS | Mon, Oct 19, 2020 | 28.52 | 30.00 | 28.50 | 29.76 | 3559 | NASDAQ | BIS | Fri, Oct 16, 2020 | 28.71 | 28.95 | 27.96 | 28.78 | 3558 | NASDAQ | BIS | Thu, Oct 15, 2020 | 28.86 | 29.42 | 28.66 | 29.05 | 3557 | NASDAQ | BIS | Wed, Oct 14, 2020 | 27.00 | 27.85 | 26.97 | 27.77 | 3556 | NASDAQ | BIS | Tue, Oct 13, 2020 | 27.46 | 27.46 | 26.94 | 27.09 | 3555 | NASDAQ | BIS | Mon, Oct 12, 2020 | 27.28 | 27.95 | 27.12 | 27.38 | 3554 | NASDAQ | BIS | Fri, Oct 9, 2020 | 27.86 | 28.27 | 27.73 | 27.78 | 3553 | NASDAQ | BIS | Thu, Oct 8, 2020 | 28.00 | 28.49 | 28.00 | 28.24 | 3552 | NASDAQ | BIS | Wed, Oct 7, 2020 | 29.35 | 29.35 | 28.20 | 28.40 | 3551 | NASDAQ | BIS | Tue, Oct 6, 2020 | 28.93 | 29.78 | 28.68 | 29.67 | 3550 | NASDAQ | BIS | Mon, Oct 5, 2020 | 30.62 | 30.67 | 28.96 | 29.03 | 3549 | NASDAQ | BIS | Fri, Oct 2, 2020 | 31.47 | 32.01 | 30.54 | 31.80 | 3548 | NASDAQ | BIS | Thu, Oct 1, 2020 | 30.66 | 31.05 | 30.41 | 30.48 | 3547 | NASDAQ | BIS | Wed, Sep 30, 2020 | 31.14 | 31.44 | 30.48 | 30.97 | 3546 | NASDAQ | BIS | Tue, Sep 29, 2020 | 31.40 | 31.73 | 31.05 | 31.39 | 3545 | NASDAQ | BIS | Mon, Sep 28, 2020 | 31.36 | 31.99 | 31.35 | 31.47 | 3544 | NASDAQ | BIS | Fri, Sep 25, 2020 | 33.52 | 33.60 | 31.88 | 31.94 | 3543 | NASDAQ | BIS | Thu, Sep 24, 2020 | 33.24 | 34.10 | 33.07 | 33.34 | 3542 | NASDAQ | BIS | Wed, Sep 23, 2020 | 31.99 | 32.80 | 31.46 | 32.73 | 3541 | NASDAQ | BIS | Tue, Sep 22, 2020 | 32.46 | 33.35 | 31.87 | 31.89 | 3540 | NASDAQ | BIS | Mon, Sep 21, 2020 | 32.02 | 33.02 | 31.80 | 32.37 | 3539 | NASDAQ | BIS | Fri, Sep 18, 2020 | 30.90 | 32.24 | 30.82 | 30.87 | 3538 | NASDAQ | BIS | Thu, Sep 17, 2020 | 31.87 | 31.91 | 30.87 | 31.18 | 3537 | NASDAQ | BIS | Wed, Sep 16, 2020 | 30.71 | 30.95 | 30.09 | 30.85 | 3536 | NASDAQ | BIS | Tue, Sep 15, 2020 | 31.19 | 31.26 | 30.55 | 30.92 | 3535 | NASDAQ | BIS | Mon, Sep 14, 2020 | 33.70 | 33.70 | 31.44 | 31.66 | 3534 | NASDAQ | BIS | Fri, Sep 11, 2020 | 35.29 | 36.10 | 34.61 | 35.39 | 3533 | NASDAQ | BIS | Thu, Sep 10, 2020 | 34.45 | 36.02 | 33.95 | 35.84 | 3532 | NASDAQ | BIS | Wed, Sep 9, 2020 | 35.24 | 35.40 | 34.29 | 34.67 | 3531 | NASDAQ | BIS | Tue, Sep 8, 2020 | 35.85 | 36.37 | 34.86 | 36.03 | 3530 | NASDAQ | BIS | Fri, Sep 4, 2020 | 33.99 | 36.49 | 33.99 | 34.68 | 3529 | NASDAQ | BIS | Thu, Sep 3, 2020 | 32.24 | 34.62 | 32.18 | 34.35 | 3528 | NASDAQ | BIS | Wed, Sep 2, 2020 | 32.70 | 33.19 | 31.94 | 31.99 | 3527 | NASDAQ | BIS | Tue, Sep 1, 2020 | 31.75 | 33.16 | 31.75 | 32.96 | 3526 | NASDAQ | BIS | Mon, Aug 31, 2020 | 33.00 | 33.04 | 31.59 | 31.72 | 3525 | NASDAQ | BIS | Fri, Aug 28, 2020 | 33.06 | 33.63 | 33.06 | 33.15 | 3524 | NASDAQ | BIS | Thu, Aug 27, 2020 | 33.01 | 33.76 | 32.82 | 33.25 | 3523 | NASDAQ | BIS | Wed, Aug 26, 2020 | 32.98 | 33.51 | 32.93 | 33.24 | 3522 | NASDAQ | BIS | Tue, Aug 25, 2020 | 34.00 | 34.39 | 32.92 | 33.07 | 3521 | NASDAQ | BIS | Mon, Aug 24, 2020 | 33.01 | 34.54 | 33.01 | 34.13 | 3520 | NASDAQ | BIS | Fri, Aug 21, 2020 | 33.20 | 33.83 | 33.11 | 33.39 | 3519 | NASDAQ | BIS | Thu, Aug 20, 2020 | 32.99 | 33.48 | 32.90 | 33.00 | 3518 | NASDAQ | BIS | Wed, Aug 19, 2020 | 32.32 | 32.99 | 32.13 | 32.81 | 3517 | NASDAQ | BIS | Tue, Aug 18, 2020 | 31.62 | 32.67 | 31.61 | 32.09 | 3516 | NASDAQ | BIS | Mon, Aug 17, 2020 | 32.84 | 32.92 | 31.64 | 31.76 | 3515 | NASDAQ | BIS | Fri, Aug 14, 2020 | 32.60 | 33.31 | 32.60 | 33.12 | 3514 | NASDAQ | BIS | Thu, Aug 13, 2020 | 32.76 | 33.04 | 32.44 | 32.72 | 3513 | NASDAQ | BIS | Wed, Aug 12, 2020 | 33.56 | 33.56 | 32.72 | 32.88 | 3512 | NASDAQ | BIS | Tue, Aug 11, 2020 | 32.44 | 33.92 | 32.44 | 33.88 | 3511 | NASDAQ | BIS | Mon, Aug 10, 2020 | 31.64 | 32.76 | 31.64 | 32.48 | 3510 | NASDAQ | BIS | Fri, Aug 7, 2020 | 31.68 | 32.36 | 31.44 | 31.79 | 3509 | NASDAQ | BIS | Thu, Aug 6, 2020 | 31.40 | 31.96 | 31.00 | 31.55 | 3508 | NASDAQ | BIS | Wed, Aug 5, 2020 | 30.80 | 31.52 | 30.68 | 31.28 | 3507 | NASDAQ | BIS | Tue, Aug 4, 2020 | 30.64 | 31.68 | 30.64 | 31.16 | 3506 | NASDAQ | BIS | Mon, Aug 3, 2020 | 32.36 | 32.36 | 30.64 | 30.68 | 3505 | NASDAQ | BIS | Fri, Jul 31, 2020 | 31.52 | 33.52 | 31.52 | 32.68 | 3504 | NASDAQ | BIS | Thu, Jul 30, 2020 | 32.36 | 32.36 | 31.20 | 31.52 | 3503 | NASDAQ | BIS | Wed, Jul 29, 2020 | 30.80 | 31.84 | 30.80 | 31.76 | 3502 | NASDAQ | BIS | Tue, Jul 28, 2020 | 30.24 | 31.16 | 30.00 | 31.08 | 3501 | NASDAQ | BIS | Mon, Jul 27, 2020 | 31.48 | 31.64 | 30.20 | 30.28 | 3500 | NASDAQ | BIS | Fri, Jul 24, 2020 | 31.20 | 32.48 | 31.20 | 31.96 | 3499 | NASDAQ | BIS | Thu, Jul 23, 2020 | 29.48 | 30.86 | 29.16 | 30.68 | 3498 | NASDAQ | BIS | Wed, Jul 22, 2020 | 29.24 | 29.88 | 29.08 | 29.56 | 3497 | NASDAQ | BIS | Tue, Jul 21, 2020 | 27.96 | 29.52 | 27.96 | 29.46 | 3496 | NASDAQ | BIS | Mon, Jul 20, 2020 | 28.68 | 28.96 | 27.84 | 28.09 | 3495 | NASDAQ | BIS | Fri, Jul 17, 2020 | 29.72 | 29.84 | 28.61 | 28.82 | 3494 | NASDAQ | BIS | Thu, Jul 16, 2020 | 29.76 | 30.60 | 29.72 | 29.92 | 3493 | NASDAQ | BIS | Wed, Jul 15, 2020 | 29.60 | 30.16 | 29.20 | 29.44 | 3492 | NASDAQ | BIS | Tue, Jul 14, 2020 | 32.12 | 32.76 | 30.40 | 30.44 | 3491 | NASDAQ | BIS | Mon, Jul 13, 2020 | 30.52 | 32.00 | 29.46 | 31.84 | 3490 | NASDAQ | BIS | Fri, Jul 10, 2020 | 30.48 | 31.22 | 30.36 | 31.04 | 3489 | NASDAQ | BIS | Thu, Jul 9, 2020 | 29.96 | 31.36 | 29.88 | 30.44 | 3488 | NASDAQ | BIS | Wed, Jul 8, 2020 | 30.28 | 30.96 | 30.12 | 30.28 | 3487 | NASDAQ | BIS | Tue, Jul 7, 2020 | 31.04 | 31.28 | 29.68 | 30.64 | 3486 | NASDAQ | BIS | Mon, Jul 6, 2020 | 30.44 | 31.06 | 30.24 | 30.94 | 3485 | NASDAQ | BIS | Thu, Jul 2, 2020 | 31.20 | 31.64 | 30.76 | 31.32 | 3484 | NASDAQ | BIS | Wed, Jul 1, 2020 | 32.08 | 32.80 | 31.68 | 31.84 | 3483 | NASDAQ | BIS | Tue, Jun 30, 2020 | 33.20 | 33.44 | 31.94 | 32.16 | 3482 | NASDAQ | BIS | Mon, Jun 29, 2020 | 32.60 | 33.68 | 32.52 | 33.28 | 3481 | NASDAQ | BIS | Fri, Jun 26, 2020 | 31.76 | 33.40 | 31.76 | 33.00 | 3480 | NASDAQ | BIS | Thu, Jun 25, 2020 | 32.44 | 33.04 | 31.60 | 31.64 | 3479 | NASDAQ | BIS | Wed, Jun 24, 2020 | 31.80 | 33.00 | 30.86 | 32.36 | 3478 | NASDAQ | BIS | Tue, Jun 23, 2020 | 31.24 | 31.52 | 30.52 | 31.40 | 3477 | NASDAQ | BIS | Mon, Jun 22, 2020 | 31.80 | 32.80 | 31.46 | 31.64 | 3476 | NASDAQ | BIS | Fri, Jun 19, 2020 | 33.64 | 33.84 | 31.72 | 31.80 | 3475 | NASDAQ | BIS | Thu, Jun 18, 2020 | 34.80 | 34.80 | 33.76 | 34.00 | 3474 | NASDAQ | BIS | Wed, Jun 17, 2020 | 34.24 | 34.52 | 33.68 | 34.32 | 3473 | NASDAQ | BIS | Tue, Jun 16, 2020 | 34.88 | 35.90 | 34.20 | 34.68 | 3472 | NASDAQ | BIS | Mon, Jun 15, 2020 | 37.92 | 38.12 | 35.48 | 35.64 | 3471 | NASDAQ | BIS | Fri, Jun 12, 2020 | 36.20 | 38.80 | 35.80 | 37.08 | 3470 | NASDAQ | BIS | Thu, Jun 11, 2020 | 35.24 | 37.64 | 35.04 | 37.56 | 3469 | NASDAQ | BIS | Wed, Jun 10, 2020 | 34.32 | 34.78 | 33.88 | 34.48 | 3468 | NASDAQ | BIS | Tue, Jun 9, 2020 | 35.00 | 35.00 | 34.00 | 34.72 | 3467 | NASDAQ | BIS | Mon, Jun 8, 2020 | 35.52 | 35.96 | 34.48 | 34.64 | 3466 | NASDAQ | BIS | Fri, Jun 5, 2020 | 35.04 | 36.20 | 34.68 | 35.53 | 3465 | NASDAQ | BIS | Thu, Jun 4, 2020 | 35.00 | 35.88 | 34.36 | 35.56 | 3464 | NASDAQ | BIS | Wed, Jun 3, 2020 | 33.84 | 35.08 | 33.84 | 34.81 | 3463 | NASDAQ | BIS | Tue, Jun 2, 2020 | 34.52 | 35.40 | 33.96 | 33.96 | 3462 | NASDAQ | BIS | Mon, Jun 1, 2020 | 34.00 | 34.52 | 33.84 | 34.10 | 3461 | NASDAQ | BIS | Fri, May 29, 2020 | 35.24 | 36.12 | 33.72 | 33.92 | 3460 | NASDAQ | BIS | Thu, May 28, 2020 | 35.08 | 35.32 | 34.07 | 35.12 | 3459 | NASDAQ | BIS | Wed, May 27, 2020 | 36.00 | 38.16 | 35.28 | 35.36 | 3458 | NASDAQ | BIS | Tue, May 26, 2020 | 33.84 | 35.96 | 33.64 | 35.94 | 3457 | NASDAQ | BIS | Fri, May 22, 2020 | 35.20 | 35.60 | 34.56 | 34.60 | 3456 | NASDAQ | BIS | Thu, May 21, 2020 | 34.64 | 35.70 | 34.48 | 35.12 | 3455 | NASDAQ | BIS | Wed, May 20, 2020 | 35.16 | 35.56 | 34.28 | 34.40 | 3454 | NASDAQ | BIS | Tue, May 19, 2020 | 34.52 | 35.84 | 34.32 | 35.84 | 3453 | NASDAQ | BIS | Mon, May 18, 2020 | 33.48 | 34.64 | 33.36 | 34.56 | 3452 | NASDAQ | BIS | Fri, May 15, 2020 | 37.80 | 37.80 | 35.32 | 35.32 | 3451 | NASDAQ | BIS | Thu, May 14, 2020 | 37.56 | 38.21 | 36.76 | 37.20 | 3450 | NASDAQ | BIS | Wed, May 13, 2020 | 35.84 | 38.08 | 34.68 | 36.88 | 3449 | NASDAQ | BIS | Tue, May 12, 2020 | 34.04 | 36.00 | 33.48 | 36.00 | 3448 | NASDAQ | BIS | Mon, May 11, 2020 | 37.88 | 37.88 | 34.48 | 34.64 | 3447 | NASDAQ | BIS | Fri, May 8, 2020 | 37.68 | 38.32 | 37.44 | 37.88 | 3446 | NASDAQ | BIS | Thu, May 7, 2020 | 38.00 | 38.92 | 37.72 | 38.52 | 3445 | NASDAQ | BIS | Wed, May 6, 2020 | 38.52 | 39.08 | 37.76 | 38.68 | 3444 | NASDAQ | BIS | Tue, May 5, 2020 | 39.24 | 39.60 | 38.12 | 38.80 | 3443 | NASDAQ | BIS | Mon, May 4, 2020 | 42.40 | 42.76 | 40.32 | 40.32 | 3442 | NASDAQ | BIS | Fri, May 1, 2020 | 42.04 | 43.64 | 41.76 | 42.76 | 3441 | NASDAQ | BIS | Thu, Apr 30, 2020 | 39.68 | 41.04 | 39.68 | 40.72 | 3440 | NASDAQ | BIS | Wed, Apr 29, 2020 | 38.60 | 40.29 | 38.60 | 39.80 | 3439 | NASDAQ | BIS | Tue, Apr 28, 2020 | 37.84 | 40.70 | 37.84 | 40.36 | 3438 | NASDAQ | BIS | Mon, Apr 27, 2020 | 38.80 | 39.36 | 38.12 | 38.72 | 3437 | NASDAQ | BIS | Fri, Apr 24, 2020 | 40.96 | 41.64 | 39.48 | 39.60 | 3436 | NASDAQ | BIS | Thu, Apr 23, 2020 | 41.24 | 41.72 | 39.20 | 41.44 | 3435 | NASDAQ | BIS | Wed, Apr 22, 2020 | 41.24 | 42.48 | 40.88 | 41.48 | 3434 | NASDAQ | BIS | Tue, Apr 21, 2020 | 40.52 | 42.48 | 40.04 | 42.04 | 3433 | NASDAQ | BIS | Mon, Apr 20, 2020 | 41.40 | 41.40 | 38.24 | 39.60 | 3432 | NASDAQ | BIS | Fri, Apr 17, 2020 | 41.44 | 42.88 | 40.76 | 40.80 | 3431 | NASDAQ | BIS | Thu, Apr 16, 2020 | 46.96 | 46.96 | 44.80 | 44.80 | 3430 | NASDAQ | BIS | Wed, Apr 15, 2020 | 47.56 | 48.08 | 46.64 | 47.60 | 3429 | NASDAQ | BIS | Tue, Apr 14, 2020 | 47.60 | 47.60 | 45.36 | 45.56 | 3428 | NASDAQ | BIS | Mon, Apr 13, 2020 | 49.20 | 50.60 | 48.88 | 48.96 | 3427 | NASDAQ | BIS | Thu, Apr 9, 2020 | 49.68 | 50.88 | 49.24 | 49.48 | 3426 | NASDAQ | BIS | Wed, Apr 8, 2020 | 52.77 | 53.76 | 50.16 | 50.44 | 3425 | NASDAQ | BIS | Tue, Apr 7, 2020 | 50.16 | 53.92 | 49.72 | 53.64 | 3424 | NASDAQ | BIS | Mon, Apr 6, 2020 | 53.44 | 54.47 | 51.52 | 51.66 | 3423 | NASDAQ | BIS | Fri, Apr 3, 2020 | 56.00 | 58.44 | 55.40 | 57.52 | 3422 | NASDAQ | BIS | Thu, Apr 2, 2020 | 61.80 | 61.92 | 56.00 | 56.22 | 3421 | NASDAQ | BIS | Wed, Apr 1, 2020 | 59.52 | 61.44 | 57.72 | 60.68 | 3420 | NASDAQ | BIS | Tue, Mar 31, 2020 | 56.60 | 57.80 | 55.24 | 56.40 | 3419 | NASDAQ | BIS | Mon, Mar 30, 2020 | 58.36 | 58.80 | 55.27 | 55.49 | 3418 | NASDAQ | BIS | Fri, Mar 27, 2020 | 59.08 | 60.96 | 57.40 | 60.40 | 3417 | NASDAQ | BIS | Thu, Mar 26, 2020 | 62.92 | 62.92 | 57.68 | 57.97 | 3416 | NASDAQ | BIS | Wed, Mar 25, 2020 | 63.40 | 64.88 | 60.20 | 64.20 | 3415 | NASDAQ | BIS | Tue, Mar 24, 2020 | 65.40 | 67.48 | 63.16 | 63.40 | 3414 | NASDAQ | BIS | Mon, Mar 23, 2020 | 68.00 | 75.76 | 68.00 | 71.72 | 3413 | NASDAQ | BIS | Fri, Mar 20, 2020 | 64.40 | 70.64 | 61.36 | 70.12 | 3412 | NASDAQ | BIS | Thu, Mar 19, 2020 | 70.24 | 71.36 | 63.72 | 66.21 | 3411 | NASDAQ | BIS | Wed, Mar 18, 2020 | 72.24 | 75.92 | 65.84 | 70.49 | 3410 | NASDAQ | BIS | Tue, Mar 17, 2020 | 72.60 | 76.57 | 63.36 | 67.89 | 3409 | NASDAQ | BIS | Mon, Mar 16, 2020 | 75.88 | 78.68 | 69.08 | 77.76 | 3408 | NASDAQ | BIS | Fri, Mar 13, 2020 | 68.80 | 79.40 | 65.72 | 65.72 | 3407 | NASDAQ | BIS | Thu, Mar 12, 2020 | 71.08 | 75.88 | 69.44 | 75.88 | 3406 | NASDAQ | BIS | Wed, Mar 11, 2020 | 61.32 | 65.80 | 59.61 | 64.52 | 3405 | NASDAQ | BIS | Tue, Mar 10, 2020 | 57.32 | 65.01 | 57.32 | 58.96 | 3404 | NASDAQ | BIS | Mon, Mar 9, 2020 | 60.00 | 61.72 | 57.72 | 61.44 | 3403 | NASDAQ | BIS | Fri, Mar 6, 2020 | 55.68 | 55.96 | 53.72 | 54.08 | 3402 | NASDAQ | BIS | Thu, Mar 5, 2020 | 53.32 | 53.64 | 50.84 | 52.68 | 3401 | NASDAQ | BIS | Wed, Mar 4, 2020 | 54.00 | 54.84 | 51.08 | 51.08 | 3400 | NASDAQ | BIS | Tue, Mar 3, 2020 | 53.80 | 57.48 | 52.24 | 56.20 | 3399 | NASDAQ | BIS | Mon, Mar 2, 2020 | 57.92 | 58.84 | 53.44 | 53.64 | 3398 | NASDAQ | BIS | Fri, Feb 28, 2020 | 62.96 | 63.27 | 58.64 | 58.64 | 3397 | NASDAQ | BIS | Thu, Feb 27, 2020 | 55.76 | 59.52 | 55.12 | 59.52 | 3396 | NASDAQ | BIS | Wed, Feb 26, 2020 | 55.28 | 56.04 | 53.80 | 54.84 | 3395 | NASDAQ | BIS | Tue, Feb 25, 2020 | 52.96 | 56.68 | 52.64 | 56.16 | 3394 | NASDAQ | BIS | Mon, Feb 24, 2020 | 52.96 | 54.76 | 52.90 | 53.64 | 3393 | NASDAQ | BIS | Fri, Feb 21, 2020 | 51.08 | 51.76 | 50.60 | 51.00 | 3392 | NASDAQ | BIS | Thu, Feb 20, 2020 | 50.80 | 52.44 | 50.68 | 50.84 | 3391 | NASDAQ | BIS | Wed, Feb 19, 2020 | 51.04 | 51.20 | 50.34 | 50.56 | 3390 | NASDAQ | BIS | Tue, Feb 18, 2020 | 51.68 | 52.24 | 51.34 | 51.40 | 3389 | NASDAQ | BIS | Fri, Feb 14, 2020 | 52.00 | 52.48 | 51.36 | 51.48 | 3388 | NASDAQ | BIS | Thu, Feb 13, 2020 | 51.36 | 51.96 | 51.16 | 51.84 | 3387 | NASDAQ | BIS | Wed, Feb 12, 2020 | 50.92 | 51.76 | 50.76 | 51.08 | 3386 | NASDAQ | BIS | Tue, Feb 11, 2020 | 51.20 | 51.48 | 50.56 | 51.33 | 3385 | NASDAQ | BIS | Mon, Feb 10, 2020 | 52.28 | 52.72 | 51.26 | 51.28 | 3384 | NASDAQ | BIS | Fri, Feb 7, 2020 | 51.64 | 52.72 | 51.64 | 52.28 | 3383 | NASDAQ | BIS | Thu, Feb 6, 2020 | 51.60 | 52.44 | 51.08 | 51.48 | 3382 | NASDAQ | BIS | Wed, Feb 5, 2020 | 54.16 | 54.16 | 50.68 | 52.12 | 3381 | NASDAQ | BIS | Tue, Feb 4, 2020 | 56.04 | 56.40 | 54.68 | 55.08 | 3380 | NASDAQ | BIS | Mon, Feb 3, 2020 | 58.76 | 58.78 | 57.52 | 57.68 | 3379 | NASDAQ | BIS | Fri, Jan 31, 2020 | 58.08 | 61.00 | 58.08 | 60.04 | 3378 | NASDAQ | BIS | Thu, Jan 30, 2020 | 57.20 | 58.84 | 57.04 | 58.04 | 3377 | NASDAQ | BIS | Wed, Jan 29, 2020 | 55.96 | 56.58 | 55.86 | 56.46 | 3376 | NASDAQ | BIS | Tue, Jan 28, 2020 | 56.48 | 57.16 | 55.92 | 56.36 | 3375 | NASDAQ | BIS | Mon, Jan 27, 2020 | 58.48 | 59.12 | 57.00 | 57.68 | 3374 | NASDAQ | BIS | Fri, Jan 24, 2020 | 54.24 | 57.42 | 54.20 | 56.98 | 3373 | NASDAQ | BIS | Thu, Jan 23, 2020 | 53.88 | 55.40 | 53.88 | 54.36 | 3372 | NASDAQ | BIS | Wed, Jan 22, 2020 | 52.90 | 53.71 | 52.60 | 53.68 | 3371 | NASDAQ | BIS | Tue, Jan 21, 2020 | 52.64 | 53.52 | 52.40 | 53.47 | 3370 | NASDAQ | BIS | Fri, Jan 17, 2020 | 51.88 | 52.72 | 51.69 | 52.48 | 3369 | NASDAQ | BIS | Thu, Jan 16, 2020 | 52.08 | 52.68 | 51.44 | 52.04 | 3368 | NASDAQ | BIS | Wed, Jan 15, 2020 | 52.96 | 52.96 | 51.84 | 52.56 | 3367 | NASDAQ | BIS | Tue, Jan 14, 2020 | 54.88 | 55.48 | 52.64 | 53.04 | 3366 | NASDAQ | BIS | Mon, Jan 13, 2020 | 53.56 | 55.76 | 53.56 | 54.92 | 3365 | NASDAQ | BIS | Fri, Jan 10, 2020 | 53.12 | 53.76 | 52.44 | 53.64 | 3364 | NASDAQ | BIS | Thu, Jan 9, 2020 | 53.24 | 53.64 | 52.80 | 53.32 | 3363 | NASDAQ | BIS | Wed, Jan 8, 2020 | 54.92 | 55.08 | 53.39 | 53.92 | 3362 | NASDAQ | BIS | Tue, Jan 7, 2020 | 54.88 | 55.80 | 54.48 | 54.80 | 3361 | NASDAQ | BIS | Mon, Jan 6, 2020 | 56.16 | 56.80 | 54.88 | 54.93 | 3360 | NASDAQ | BIS | Fri, Jan 3, 2020 | 55.40 | 56.12 | 54.96 | 55.64 | 3359 | NASDAQ | BIS | Thu, Jan 2, 2020 | 52.84 | 55.04 | 52.84 | 54.28 | 3358 | NASDAQ | BIS | Tue, Dec 31, 2019 | 54.04 | 54.60 | 53.48 | 53.60 | 3357 | NASDAQ | BIS | Mon, Dec 30, 2019 | 52.92 | 54.40 | 52.60 | 54.08 | 3356 | NASDAQ | BIS | Fri, Dec 27, 2019 | 51.56 | 53.09 | 51.56 | 52.92 | 3355 | NASDAQ | BIS | Thu, Dec 26, 2019 | 51.24 | 52.00 | 51.08 | 51.92 | 3354 | NASDAQ | BIS | Tue, Dec 24, 2019 | 51.48 | 52.00 | 51.18 | 51.20 | 3353 | NASDAQ | BIS | Mon, Dec 23, 2019 | 52.16 | 52.80 | 51.68 | 51.88 | 3352 | NASDAQ | BIS | Fri, Dec 20, 2019 | 53.44 | 53.44 | 52.52 | 52.56 | 3351 | NASDAQ | BIS | Thu, Dec 19, 2019 | 53.96 | 54.28 | 53.36 | 53.44 | 3350 | NASDAQ | BIS | Wed, Dec 18, 2019 | 53.80 | 54.44 | 53.28 | 53.96 | 3349 | NASDAQ | BIS | Tue, Dec 17, 2019 | 52.96 | 53.96 | 52.89 | 53.48 | 3348 | NASDAQ | BIS | Mon, Dec 16, 2019 | 53.16 | 53.48 | 52.60 | 52.94 | 3347 | NASDAQ | BIS | Fri, Dec 13, 2019 | 53.96 | 54.44 | 52.72 | 53.84 | 3346 | NASDAQ | BIS | Thu, Dec 12, 2019 | 55.04 | 55.04 | 53.44 | 54.08 | 3345 | NASDAQ | BIS | Wed, Dec 11, 2019 | 54.24 | 55.12 | 53.72 | 55.00 | 3344 | NASDAQ | BIS | Tue, Dec 10, 2019 | 55.16 | 55.64 | 54.04 | 54.24 | 3343 | NASDAQ | BIS | Mon, Dec 9, 2019 | 53.88 | 55.08 | 53.40 | 55.08 | 3342 | NASDAQ | BIS | Fri, Dec 6, 2019 | 54.52 | 55.32 | 54.13 | 54.36 | 3341 | NASDAQ | BIS | Thu, Dec 5, 2019 | 54.72 | 56.00 | 54.72 | 55.56 | 3340 | NASDAQ | BIS | Wed, Dec 4, 2019 | 55.16 | 55.56 | 54.00 | 54.20 | 3339 | NASDAQ | BIS | Tue, Dec 3, 2019 | 56.48 | 56.84 | 55.08 | 55.24 | 3338 | NASDAQ | BIS | Mon, Dec 2, 2019 | 54.84 | 56.49 | 54.60 | 55.96 | 3337 | NASDAQ | BIS | Fri, Nov 29, 2019 | 55.16 | 55.20 | 54.44 | 54.84 | 3336 | NASDAQ | BIS | Wed, Nov 27, 2019 | 55.84 | 55.85 | 54.92 | 55.12 | 3335 | NASDAQ | BIS | Tue, Nov 26, 2019 | 55.84 | 56.36 | 55.58 | 55.96 | 3334 | NASDAQ | BIS | Mon, Nov 25, 2019 | 58.32 | 58.32 | 55.96 | 56.04 | 3333 | NASDAQ | BIS | Fri, Nov 22, 2019 | 60.00 | 60.12 | 58.96 | 59.12 | 3332 | NASDAQ | BIS | Thu, Nov 21, 2019 | 60.36 | 61.36 | 60.09 | 60.16 | 3331 | NASDAQ | BIS | Wed, Nov 20, 2019 | 61.36 | 61.65 | 59.88 | 60.52 | 3330 | NASDAQ | BIS | Tue, Nov 19, 2019 | 63.36 | 63.36 | 60.74 | 61.20 | 3329 | NASDAQ | BIS | Mon, Nov 18, 2019 | 63.36 | 64.32 | 63.00 | 63.44 | 3328 | NASDAQ | BIS | Fri, Nov 15, 2019 | 64.64 | 64.76 | 63.28 | 63.32 | 3327 | NASDAQ | BIS | Thu, Nov 14, 2019 | 64.68 | 66.38 | 64.68 | 65.36 | 3326 | NASDAQ | BIS | Wed, Nov 13, 2019 | 65.08 | 65.46 | 63.76 | 64.44 | 3325 | NASDAQ | BIS | Tue, Nov 12, 2019 | 65.32 | 65.32 | 63.56 | 64.56 | 3324 | NASDAQ | BIS | Mon, Nov 11, 2019 | 65.04 | 65.68 | 64.84 | 65.04 | 3323 | NASDAQ | BIS | Fri, Nov 8, 2019 | 67.28 | 68.12 | 64.56 | 64.64 | 3322 | NASDAQ | BIS | Thu, Nov 7, 2019 | 66.60 | 67.53 | 66.36 | 67.28 | 3321 | NASDAQ | BIS | Wed, Nov 6, 2019 | 65.80 | 67.28 | 65.80 | 67.20 | 3320 | NASDAQ | BIS | Tue, Nov 5, 2019 | 65.60 | 66.12 | 65.16 | 65.80 | 3319 | NASDAQ | BIS | Mon, Nov 4, 2019 | 64.64 | 65.88 | 64.44 | 65.76 | 3318 | NASDAQ | BIS | Fri, Nov 1, 2019 | 67.96 | 67.96 | 65.32 | 65.32 | 3317 | NASDAQ | BIS | Thu, Oct 31, 2019 | 68.56 | 69.60 | 68.32 | 68.68 | 3316 | NASDAQ | BIS | Wed, Oct 30, 2019 | 68.04 | 69.04 | 68.04 | 68.24 | 3315 | NASDAQ | BIS | Tue, Oct 29, 2019 | 68.94 | 68.94 | 67.56 | 68.32 | 3314 | NASDAQ | BIS | Mon, Oct 28, 2019 | 70.60 | 70.60 | 68.68 | 69.00 | 3313 | NASDAQ | BIS | Fri, Oct 25, 2019 | 71.80 | 72.40 | 70.52 | 70.93 | 3312 | NASDAQ | BIS | Thu, Oct 24, 2019 | 71.12 | 71.48 | 70.60 | 70.76 | 3311 | NASDAQ | BIS | Wed, Oct 23, 2019 | 71.08 | 71.64 | 69.76 | 70.80 | 3310 | NASDAQ | BIS | Tue, Oct 22, 2019 | 70.28 | 71.16 | 68.56 | 71.16 | 3309 | NASDAQ | BIS | Mon, Oct 21, 2019 | 74.52 | 75.24 | 72.88 | 73.32 | 3308 | NASDAQ | BIS | Fri, Oct 18, 2019 | 74.52 | 76.56 | 73.92 | 75.44 | 3307 | NASDAQ | BIS | Thu, Oct 17, 2019 | 74.96 | 75.08 | 73.85 | 74.44 | 3306 | NASDAQ | BIS | Wed, Oct 16, 2019 | 75.84 | 75.84 | 74.60 | 75.56 | 3305 | NASDAQ | BIS | Tue, Oct 15, 2019 | 77.36 | 77.36 | 74.80 | 75.28 | 3304 | NASDAQ | BIS | Mon, Oct 14, 2019 | 78.92 | 78.92 | 76.68 | 77.92 | 3303 | NASDAQ | BIS | Fri, Oct 11, 2019 | 79.12 | 79.12 | 77.35 | 78.72 | 3302 | NASDAQ | BIS | Thu, Oct 10, 2019 | 82.36 | 82.61 | 80.52 | 80.76 | 3301 | NASDAQ | BIS | Wed, Oct 9, 2019 | 82.00 | 82.96 | 81.52 | 82.88 | 3300 | NASDAQ | BIS | Tue, Oct 8, 2019 | 80.80 | 83.40 | 80.80 | 83.24 | 3299 | NASDAQ | BIS | Mon, Oct 7, 2019 | 80.52 | 80.52 | 78.80 | 80.04 | 3298 | NASDAQ | BIS | Fri, Oct 4, 2019 | 80.44 | 82.16 | 79.32 | 79.72 | 3297 | NASDAQ | BIS | Thu, Oct 3, 2019 | 83.16 | 84.93 | 81.00 | 81.00 | 3296 | NASDAQ | BIS | Wed, Oct 2, 2019 | 83.48 | 85.80 | 82.76 | 83.92 | 3295 | NASDAQ | BIS | Tue, Oct 1, 2019 | 79.68 | 82.92 | 78.36 | 82.60 | 3294 | NASDAQ | BIS | Mon, Sep 30, 2019 | 80.28 | 80.76 | 78.81 | 80.08 | 3293 | NASDAQ | BIS | Fri, Sep 27, 2019 | 78.56 | 81.24 | 77.32 | 80.44 | 3292 | NASDAQ | BIS | Thu, Sep 26, 2019 | 76.40 | 79.80 | 76.38 | 79.08 | 3291 | NASDAQ | BIS | Wed, Sep 25, 2019 | 76.20 | 76.84 | 75.22 | 76.20 | 3290 | NASDAQ | BIS | Tue, Sep 24, 2019 | 72.60 | 76.84 | 72.60 | 76.10 | 3289 | NASDAQ | BIS | Mon, Sep 23, 2019 | 72.00 | 73.08 | 71.56 | 73.08 | 3288 | NASDAQ | BIS | Fri, Sep 20, 2019 | 72.96 | 72.96 | 71.28 | 71.88 | 3287 | NASDAQ | BIS | Thu, Sep 19, 2019 | 72.84 | 73.16 | 71.92 | 72.92 | 3286 | NASDAQ | BIS | Wed, Sep 18, 2019 | 72.04 | 74.72 | 72.04 | 73.32 | 3285 | NASDAQ | BIS | Tue, Sep 17, 2019 | 72.24 | 73.28 | 71.96 | 72.24 | 3284 | NASDAQ | BIS | Mon, Sep 16, 2019 | 73.40 | 74.09 | 71.92 | 72.16 | 3283 | NASDAQ | BIS | Fri, Sep 13, 2019 | 73.44 | 73.48 | 72.20 | 73.48 | 3282 | NASDAQ | BIS | Thu, Sep 12, 2019 | 73.08 | 74.28 | 72.24 | 73.68 | 3281 | NASDAQ | BIS | Wed, Sep 11, 2019 | 74.80 | 74.80 | 72.80 | 72.81 | 3280 | NASDAQ | BIS | Tue, Sep 10, 2019 | 77.80 | 78.92 | 75.36 | 75.36 | 3279 | NASDAQ | BIS | Mon, Sep 9, 2019 | 76.64 | 78.24 | 76.47 | 77.16 | 3278 | NASDAQ | BIS | Fri, Sep 6, 2019 | 75.84 | 76.60 | 75.17 | 76.56 | 3277 | NASDAQ | BIS | Thu, Sep 5, 2019 | 76.84 | 77.88 | 75.76 | 76.08 | 3276 | NASDAQ | BIS | Wed, Sep 4, 2019 | 76.72 | 79.32 | 76.72 | 77.92 | 3275 | NASDAQ | BIS | Tue, Sep 3, 2019 | 76.28 | 78.68 | 75.80 | 78.40 | 3274 | NASDAQ | BIS | Fri, Aug 30, 2019 | 73.84 | 76.28 | 73.84 | 75.48 | 3273 | NASDAQ | BIS | Thu, Aug 29, 2019 | 73.52 | 75.28 | 73.52 | 74.36 | 3272 | NASDAQ | BIS | Wed, Aug 28, 2019 | 77.04 | 77.52 | 74.72 | 75.56 | 3271 | NASDAQ | BIS | Tue, Aug 27, 2019 | 74.36 | 77.20 | 73.48 | 76.56 | 3270 | NASDAQ | BIS | Mon, Aug 26, 2019 | 75.04 | 76.12 | 74.68 | 75.24 | 3269 | NASDAQ | BIS | Fri, Aug 23, 2019 | 72.64 | 76.92 | 72.00 | 76.48 | 3268 | NASDAQ | BIS | Thu, Aug 22, 2019 | 71.60 | 73.96 | 71.60 | 72.60 | 3267 | NASDAQ | BIS | Wed, Aug 21, 2019 | 71.68 | 72.20 | 71.04 | 71.16 | 3266 | NASDAQ | BIS | Tue, Aug 20, 2019 | 72.12 | 72.96 | 71.00 | 72.72 | 3265 | NASDAQ | BIS | Mon, Aug 19, 2019 | 71.16 | 72.28 | 70.72 | 71.08 | 3264 | NASDAQ | BIS | Fri, Aug 16, 2019 | 75.12 | 75.26 | 72.60 | 72.64 | 3263 | NASDAQ | BIS | Thu, Aug 15, 2019 | 75.16 | 76.80 | 75.00 | 76.12 | 3262 | NASDAQ | BIS | Wed, Aug 14, 2019 | 74.08 | 75.76 | 73.76 | 75.72 | 3261 | NASDAQ | BIS | Tue, Aug 13, 2019 | 74.20 | 74.20 | 71.12 | 72.40 | 3260 | NASDAQ | BIS | Mon, Aug 12, 2019 | 72.12 | 74.52 | 72.12 | 74.08 | 3259 | NASDAQ | BIS | Fri, Aug 9, 2019 | 72.48 | 74.44 | 71.52 | 72.36 | 3258 | NASDAQ | BIS | Thu, Aug 8, 2019 | 74.00 | 74.32 | 71.44 | 71.44 | 3257 | NASDAQ | BIS | Wed, Aug 7, 2019 | 76.12 | 77.76 | 74.07 | 74.52 | 3256 | NASDAQ | BIS | Tue, Aug 6, 2019 | 75.68 | 77.76 | 74.64 | 74.64 | 3255 | NASDAQ | BIS | Mon, Aug 5, 2019 | 75.32 | 78.00 | 75.00 | 77.04 | 3254 | NASDAQ | BIS | Fri, Aug 2, 2019 | 72.36 | 74.12 | 71.70 | 73.20 | 3253 | NASDAQ | BIS | Thu, Aug 1, 2019 | 72.04 | 72.04 | 69.14 | 71.48 | 3252 | NASDAQ | BIS | Wed, Jul 31, 2019 | 71.12 | 73.00 | 70.17 | 72.24 | 3251 | NASDAQ | BIS | Tue, Jul 30, 2019 | 73.80 | 74.00 | 71.36 | 71.36 | 3250 | NASDAQ | BIS | Mon, Jul 29, 2019 | 72.64 | 73.90 | 72.20 | 72.80 | 3249 | NASDAQ | BIS | Fri, Jul 26, 2019 | 74.68 | 74.72 | 72.88 | 72.92 | 3248 | NASDAQ | BIS | Thu, Jul 25, 2019 | 73.12 | 74.44 | 72.96 | 74.44 | 3247 | NASDAQ | BIS | Wed, Jul 24, 2019 | 73.29 | 74.00 | 72.32 | 72.44 | 3246 | NASDAQ | BIS | Tue, Jul 23, 2019 | 72.60 | 73.73 | 72.36 | 72.80 | 3245 | NASDAQ | BIS | Mon, Jul 22, 2019 | 73.24 | 73.52 | 72.32 | 73.24 | 3244 | NASDAQ | BIS | Fri, Jul 19, 2019 | 71.32 | 73.48 | 71.25 | 73.40 | 3243 | NASDAQ | BIS | Thu, Jul 18, 2019 | 72.44 | 72.63 | 71.12 | 71.28 | 3242 | NASDAQ | BIS | Wed, Jul 17, 2019 | 72.24 | 73.08 | 71.65 | 72.48 | 3241 | NASDAQ | BIS | Tue, Jul 16, 2019 | 72.12 | 72.60 | 71.71 | 72.60 | 3240 | NASDAQ | BIS | Mon, Jul 15, 2019 | 72.52 | 72.80 | 71.40 | 71.80 | 3239 | NASDAQ | BIS | Fri, Jul 12, 2019 | 72.48 | 73.25 | 72.28 | 72.80 | 3238 | NASDAQ | BIS | Thu, Jul 11, 2019 | 69.70 | 72.04 | 69.66 | 70.76 | 3237 | NASDAQ | BIS | Wed, Jul 10, 2019 | 67.64 | 70.36 | 67.56 | 68.84 | 3236 | NASDAQ | BIS | Tue, Jul 9, 2019 | 70.68 | 70.80 | 68.32 | 68.32 | 3235 | NASDAQ | BIS | Mon, Jul 8, 2019 | 68.68 | 70.93 | 68.68 | 69.88 | 3234 | NASDAQ | BIS | Fri, Jul 5, 2019 | 66.88 | 67.96 | 66.03 | 67.76 | 3233 | NASDAQ | BIS | Wed, Jul 3, 2019 | 66.88 | 67.36 | 65.92 | 65.96 | 3232 | NASDAQ | BIS | Tue, Jul 2, 2019 | 67.40 | 68.28 | 67.32 | 67.36 | 3231 | NASDAQ | BIS | Mon, Jul 1, 2019 | 66.32 | 67.96 | 66.12 | 67.36 | 3230 | NASDAQ | BIS | Fri, Jun 28, 2019 | 70.09 | 70.09 | 68.00 | 68.16 | 3229 | NASDAQ | BIS | Thu, Jun 27, 2019 | 71.80 | 71.80 | 70.28 | 70.40 | 3228 | NASDAQ | BIS | Wed, Jun 26, 2019 | 70.60 | 72.80 | 70.60 | 72.52 | 3227 | NASDAQ | BIS | Tue, Jun 25, 2019 | 69.88 | 71.20 | 69.12 | 70.88 | 3226 | NASDAQ | BIS | Mon, Jun 24, 2019 | 68.32 | 71.20 | 68.32 | 71.12 | 3225 | NASDAQ | BIS | Fri, Jun 21, 2019 | 69.47 | 70.64 | 68.16 | 68.20 | 3224 | NASDAQ | BIS | Thu, Jun 20, 2019 | 68.24 | 69.80 | 67.24 | 69.08 | 3223 | NASDAQ | BIS | Wed, Jun 19, 2019 | 70.48 | 70.84 | 69.68 | 69.72 | 3222 | NASDAQ | BIS | Tue, Jun 18, 2019 | 71.64 | 71.92 | 69.72 | 70.72 | 3221 | NASDAQ | BIS | Mon, Jun 17, 2019 | 75.48 | 75.48 | 72.28 | 72.56 | 3220 | NASDAQ | BIS | Fri, Jun 14, 2019 | 76.04 | 77.16 | 75.48 | 77.04 | 3219 | NASDAQ | BIS | Thu, Jun 13, 2019 | 76.24 | 77.00 | 75.56 | 75.56 | 3218 | NASDAQ | BIS | Wed, Jun 12, 2019 | 77.52 | 78.18 | 76.56 | 76.56 | 3217 | NASDAQ | BIS | Tue, Jun 11, 2019 | 75.24 | 77.80 | 75.12 | 77.72 | 3216 | NASDAQ | BIS | Mon, Jun 10, 2019 | 75.60 | 76.88 | 74.85 | 76.72 | 3215 | NASDAQ | BIS | Fri, Jun 7, 2019 | 77.92 | 78.26 | 75.85 | 76.00 | 3214 | NASDAQ | BIS | Thu, Jun 6, 2019 | 76.84 | 78.76 | 76.84 | 78.72 | 3213 | NASDAQ | BIS | Wed, Jun 5, 2019 | 76.12 | 78.08 | 76.12 | 77.00 | 3212 | NASDAQ | BIS | Tue, Jun 4, 2019 | 78.12 | 79.46 | 76.88 | 76.88 | 3211 | NASDAQ | BIS | Mon, Jun 3, 2019 | 81.24 | 81.40 | 78.60 | 80.16 | 3210 | NASDAQ | BIS | Fri, May 31, 2019 | 80.80 | 82.32 | 80.60 | 82.16 | 3209 | NASDAQ | BIS | Thu, May 30, 2019 | 79.12 | 80.40 | 78.54 | 79.40 | 3208 | NASDAQ | BIS | Wed, May 29, 2019 | 78.56 | 80.12 | 78.36 | 79.32 | 3207 | NASDAQ | BIS | Tue, May 28, 2019 | 75.88 | 77.72 | 75.28 | 77.72 | 3206 | NASDAQ | BIS | Fri, May 24, 2019 | 75.80 | 76.04 | 74.47 | 75.76 | 3205 | NASDAQ | BIS | Thu, May 23, 2019 | 76.36 | 77.24 | 75.96 | 76.36 | 3204 | NASDAQ | BIS | Wed, May 22, 2019 | 76.16 | 76.80 | 74.44 | 75.12 | 3203 | NASDAQ | BIS | Tue, May 21, 2019 | 77.52 | 77.80 | 75.36 | 75.37 | 3202 | NASDAQ | BIS | Mon, May 20, 2019 | 76.60 | 78.76 | 76.60 | 78.64 | 3201 | NASDAQ | BIS | Fri, May 17, 2019 | 76.32 | 76.88 | 74.72 | 76.48 | 3200 | NASDAQ | BIS | Thu, May 16, 2019 | 76.40 | 76.40 | 74.35 | 75.40 | 3199 | NASDAQ | BIS | Wed, May 15, 2019 | 79.52 | 79.68 | 76.68 | 77.12 | 3198 | NASDAQ | BIS | Tue, May 14, 2019 | 80.00 | 80.00 | 77.32 | 78.20 | 3197 | NASDAQ | BIS | Mon, May 13, 2019 | 77.36 | 80.77 | 77.36 | 80.08 | 3196 | NASDAQ | BIS | Fri, May 10, 2019 | 74.64 | 77.56 | 74.48 | 74.84 | 3195 | NASDAQ | BIS | Thu, May 9, 2019 | 75.28 | 77.20 | 73.88 | 74.36 | 3194 | NASDAQ | BIS | Wed, May 8, 2019 | 74.20 | 75.52 | 73.20 | 73.88 | 3193 | NASDAQ | BIS | Tue, May 7, 2019 | 70.96 | 75.08 | 70.64 | 74.08 | 3192 | NASDAQ | BIS | Mon, May 6, 2019 | 73.00 | 73.00 | 69.60 | 69.72 | 3191 | NASDAQ | BIS | Fri, May 3, 2019 | 73.56 | 73.56 | 70.96 | 70.96 | 3190 | NASDAQ | BIS | Thu, May 2, 2019 | 74.36 | 75.52 | 72.97 | 73.80 | 3189 | NASDAQ | BIS | Wed, May 1, 2019 | 72.80 | 74.52 | 72.40 | 74.36 | 3188 | NASDAQ | BIS | Tue, Apr 30, 2019 | 71.56 | 74.44 | 71.50 | 73.24 | 3187 | NASDAQ | BIS | Mon, Apr 29, 2019 | 72.00 | 72.19 | 71.18 | 71.84 | 3186 | NASDAQ | BIS | Fri, Apr 26, 2019 | 72.27 | 73.28 | 71.76 | 71.88 | 3185 | NASDAQ | BIS | Thu, Apr 25, 2019 | 75.52 | 75.68 | 72.24 | 72.60 | 3184 | NASDAQ | BIS | Wed, Apr 24, 2019 | 72.08 | 74.52 | 72.08 | 74.20 | 3183 | NASDAQ | BIS | Tue, Apr 23, 2019 | 75.72 | 75.90 | 71.76 | 72.52 | 3182 | NASDAQ | BIS | Mon, Apr 22, 2019 | 75.40 | 76.88 | 74.52 | 75.80 | 3181 | NASDAQ | BIS | Thu, Apr 18, 2019 | 74.44 | 78.20 | 73.67 | 75.72 | 3180 | NASDAQ | BIS | Wed, Apr 17, 2019 | 69.20 | 75.80 | 68.88 | 75.00 | 3179 | NASDAQ | BIS | Tue, Apr 16, 2019 | 67.52 | 69.88 | 67.20 | 69.52 | 3178 | NASDAQ | BIS | Mon, Apr 15, 2019 | 67.36 | 69.28 | 66.88 | 68.32 | 3177 | NASDAQ | BIS | Fri, Apr 12, 2019 | 65.36 | 67.80 | 65.36 | 67.48 | 3176 | NASDAQ | BIS | Thu, Apr 11, 2019 | 64.61 | 66.87 | 64.36 | 66.55 | 3175 | NASDAQ | BIS | Wed, Apr 10, 2019 | 64.92 | 65.17 | 64.12 | 64.20 | 3174 | NASDAQ | BIS | Tue, Apr 9, 2019 | 64.35 | 66.08 | 64.16 | 65.80 | 3173 | NASDAQ | BIS | Mon, Apr 8, 2019 | 63.56 | 64.84 | 63.56 | 63.72 | 3172 | NASDAQ | BIS | Fri, Apr 5, 2019 | 65.12 | 65.12 | 62.96 | 63.08 | 3171 | NASDAQ | BIS | Thu, Apr 4, 2019 | 64.53 | 66.40 | 64.28 | 65.32 | 3170 | NASDAQ | BIS | Wed, Apr 3, 2019 | 65.00 | 65.67 | 64.52 | 64.76 | 3169 | NASDAQ | BIS | Tue, Apr 2, 2019 | 66.76 | 66.76 | 65.08 | 65.48 | 3168 | NASDAQ | BIS | Mon, Apr 1, 2019 | 65.92 | 66.66 | 65.40 | 66.60 | 3167 | NASDAQ | BIS | Fri, Mar 29, 2019 | 68.32 | 68.32 | 66.44 | 66.76 | 3166 | NASDAQ | BIS | Thu, Mar 28, 2019 | 70.16 | 70.48 | 69.16 | 69.60 | 3165 | NASDAQ | BIS | Wed, Mar 27, 2019 | 68.60 | 71.72 | 68.60 | 70.52 | 3164 | NASDAQ | BIS | Tue, Mar 26, 2019 | 69.92 | 69.92 | 68.58 | 68.60 | 3163 | NASDAQ | BIS | Mon, Mar 25, 2019 | 71.32 | 72.92 | 70.68 | 71.12 | 3162 | NASDAQ | BIS | Fri, Mar 22, 2019 | 67.48 | 71.42 | 67.36 | 71.32 | 3161 | NASDAQ | BIS | Thu, Mar 21, 2019 | 69.04 | 69.04 | 66.88 | 66.92 | 3160 | NASDAQ | BIS | Wed, Mar 20, 2019 | 64.80 | 66.34 | 64.28 | 65.52 | 3159 | NASDAQ | BIS | Tue, Mar 19, 2019 | 64.56 | 65.16 | 64.40 | 65.00 | 3158 | NASDAQ | BIS | Mon, Mar 18, 2019 | 64.60 | 65.48 | 63.64 | 64.80 | 3157 | NASDAQ | BIS | Fri, Mar 15, 2019 | 65.80 | 65.80 | 64.40 | 64.52 | 3156 | NASDAQ | BIS | Thu, Mar 14, 2019 | 65.80 | 66.40 | 65.10 | 65.96 | 3155 | NASDAQ | BIS | Wed, Mar 13, 2019 | 66.79 | 66.82 | 65.48 | 65.56 | 3154 | NASDAQ | BIS | Tue, Mar 12, 2019 | 67.92 | 68.32 | 66.64 | 67.32 | 3153 | NASDAQ | BIS | Mon, Mar 11, 2019 | 70.72 | 71.04 | 68.32 | 68.40 | 3152 | NASDAQ | BIS | Fri, Mar 8, 2019 | 72.24 | 72.80 | 71.28 | 71.42 | 3151 | NASDAQ | BIS | Thu, Mar 7, 2019 | 69.96 | 71.80 | 69.64 | 70.64 | 3150 | NASDAQ | BIS | Wed, Mar 6, 2019 | 66.00 | 69.88 | 66.00 | 69.72 | 3149 | NASDAQ | BIS | Tue, Mar 5, 2019 | 65.04 | 66.00 | 64.26 | 65.68 | 3148 | NASDAQ | BIS | Mon, Mar 4, 2019 | 62.96 | 66.60 | 62.96 | 65.08 | 3147 | NASDAQ | BIS | Fri, Mar 1, 2019 | 65.68 | 66.12 | 63.72 | 63.84 | 3146 | NASDAQ | BIS | Thu, Feb 28, 2019 | 66.00 | 67.17 | 65.68 | 66.52 | 3145 | NASDAQ | BIS | Wed, Feb 27, 2019 | 67.40 | 67.40 | 64.76 | 65.00 | 3144 | NASDAQ | BIS | Tue, Feb 26, 2019 | 67.56 | 67.56 | 65.99 | 66.92 | 3143 | NASDAQ | BIS | Mon, Feb 25, 2019 | 67.04 | 67.52 | 65.94 | 66.36 | 3142 | NASDAQ | BIS | Fri, Feb 22, 2019 | 71.60 | 71.60 | 69.04 | 69.20 | 3141 | NASDAQ | BIS | Thu, Feb 21, 2019 | 68.98 | 71.70 | 68.98 | 71.24 | 3140 | NASDAQ | BIS | Wed, Feb 20, 2019 | 68.06 | 69.96 | 68.06 | 68.76 | 3139 | NASDAQ | BIS | Tue, Feb 19, 2019 | 67.80 | 68.58 | 67.04 | 68.40 | 3138 | NASDAQ | BIS | Fri, Feb 15, 2019 | 69.68 | 69.68 | 67.64 | 67.64 | 3137 | NASDAQ | BIS | Thu, Feb 14, 2019 | 70.52 | 71.22 | 69.72 | 69.96 | 3136 | NASDAQ | BIS | Wed, Feb 13, 2019 | 70.60 | 70.76 | 69.64 | 70.48 | 3135 | NASDAQ | BIS | Tue, Feb 12, 2019 | 71.92 | 72.07 | 70.88 | 70.88 | 3134 | NASDAQ | BIS | Mon, Feb 11, 2019 | 71.80 | 73.43 | 71.64 | 72.32 | 3133 | NASDAQ | BIS | Fri, Feb 8, 2019 | 74.92 | 74.92 | 72.91 | 73.00 | 3132 | NASDAQ | BIS | Thu, Feb 7, 2019 | 71.88 | 74.56 | 71.39 | 73.92 | 3131 | NASDAQ | BIS | Wed, Feb 6, 2019 | 70.40 | 71.12 | 69.48 | 70.36 | 3130 | NASDAQ | BIS | Tue, Feb 5, 2019 | 69.84 | 70.70 | 68.72 | 70.12 | 3129 | NASDAQ | BIS | Mon, Feb 4, 2019 | 69.92 | 71.24 | 69.92 | 70.00 | 3128 | NASDAQ | BIS | Fri, Feb 1, 2019 | 70.88 | 71.07 | 69.60 | 69.78 | 3127 | NASDAQ | BIS | Thu, Jan 31, 2019 | 73.00 | 73.00 | 70.32 | 70.60 | 3126 | NASDAQ | BIS | Wed, Jan 30, 2019 | 73.88 | 75.52 | 72.37 | 72.56 | 3125 | NASDAQ | BIS | Tue, Jan 29, 2019 | 74.00 | 74.80 | 73.56 | 73.72 | 3124 | NASDAQ | BIS | Mon, Jan 28, 2019 | 72.64 | 74.54 | 72.64 | 73.88 | 3123 | NASDAQ | BIS | Fri, Jan 25, 2019 | 71.64 | 73.12 | 70.96 | 70.96 | 3122 | NASDAQ | BIS | Thu, Jan 24, 2019 | 73.60 | 74.08 | 72.84 | 73.12 | 3121 | NASDAQ | BIS | Wed, Jan 23, 2019 | 71.00 | 74.84 | 70.64 | 73.20 | 3120 | NASDAQ | BIS | Tue, Jan 22, 2019 | 70.88 | 72.80 | 70.74 | 72.16 | 3119 | NASDAQ | BIS | Fri, Jan 18, 2019 | 69.76 | 71.84 | 69.64 | 69.64 | 3118 | NASDAQ | BIS | Thu, Jan 17, 2019 | 73.24 | 73.24 | 69.70 | 71.04 | 3117 | NASDAQ | BIS | Wed, Jan 16, 2019 | 71.52 | 72.28 | 69.71 | 72.16 | 3116 | NASDAQ | BIS | Tue, Jan 15, 2019 | 73.40 | 73.76 | 71.24 | 71.28 | 3115 | NASDAQ | BIS | Mon, Jan 14, 2019 | 72.56 | 74.16 | 72.56 | 74.16 | 3114 | NASDAQ | BIS | Fri, Jan 11, 2019 | 72.20 | 73.33 | 71.52 | 71.84 | 3113 | NASDAQ | BIS | Thu, Jan 10, 2019 | 74.84 | 75.76 | 71.80 | 72.08 | 3112 | NASDAQ | BIS | Wed, Jan 9, 2019 | 74.56 | 74.72 | 73.08 | 73.64 | 3111 | NASDAQ | BIS | Tue, Jan 8, 2019 | 74.88 | 78.02 | 74.56 | 74.80 | 3110 | NASDAQ | BIS | Mon, Jan 7, 2019 | 79.76 | 79.76 | 74.60 | 76.08 | 3109 | NASDAQ | BIS | Fri, Jan 4, 2019 | 87.84 | 87.84 | 80.72 | 81.52 | 3108 | NASDAQ | BIS | Thu, Jan 3, 2019 | 86.60 | 90.60 | 85.92 | 90.60 | 3107 | NASDAQ | BIS | Wed, Jan 2, 2019 | 95.44 | 95.48 | 90.56 | 91.04 | 3106 | NASDAQ | BIS | Mon, Dec 31, 2018 | 93.04 | 94.68 | 91.48 | 92.40 | 3105 | NASDAQ | BIS | Fri, Dec 28, 2018 | 94.48 | 96.96 | 92.20 | 95.76 | 3104 | NASDAQ | BIS | Thu, Dec 27, 2018 | 99.44 | 102.59 | 95.28 | 95.28 | 3103 | NASDAQ | BIS | Wed, Dec 26, 2018 | 107.44 | 107.44 | 95.32 | 95.32 | 3102 | NASDAQ | BIS | Mon, Dec 24, 2018 | 108.04 | 110.48 | 104.32 | 109.08 | 3101 | NASDAQ | BIS | Fri, Dec 21, 2018 | 98.40 | 106.84 | 97.92 | 106.64 | 3100 | NASDAQ | BIS | Thu, Dec 20, 2018 | 95.96 | 100.52 | 94.53 | 98.60 | 3099 | NASDAQ | BIS | Wed, Dec 19, 2018 | 91.52 | 97.12 | 88.20 | 94.88 | 3098 | NASDAQ | BIS | Tue, Dec 18, 2018 | 85.68 | 93.24 | 85.68 | 91.20 | 3097 | NASDAQ | BIS | Mon, Dec 17, 2018 | 85.56 | 89.12 | 82.68 | 88.26 | 3096 | NASDAQ | BIS | Fri, Dec 14, 2018 | 83.72 | 85.24 | 82.28 | 84.80 | 3095 | NASDAQ | BIS | Thu, Dec 13, 2018 | 79.52 | 82.56 | 78.04 | 81.96 | 3094 | NASDAQ | BIS | Wed, Dec 12, 2018 | 80.16 | 80.16 | 77.68 | 79.48 | 3093 | NASDAQ | BIS | Tue, Dec 11, 2018 | 80.04 | 82.92 | 79.00 | 81.52 | 3092 | NASDAQ | BIS | Mon, Dec 10, 2018 | 81.44 | 85.82 | 81.44 | 81.68 | 3091 | NASDAQ | BIS | Fri, Dec 7, 2018 | 78.08 | 83.26 | 77.52 | 82.40 | 3090 | NASDAQ | BIS | Thu, Dec 6, 2018 | 80.08 | 81.66 | 77.48 | 77.48 | 3089 | NASDAQ | BIS | Tue, Dec 4, 2018 | 73.56 | 78.24 | 71.68 | 78.04 | 3088 | NASDAQ | BIS | Mon, Dec 3, 2018 | 71.56 | 74.10 | 71.56 | 72.96 | 3087 | NASDAQ | BIS | Fri, Nov 30, 2018 | 77.40 | 77.84 | 74.84 | 74.88 | 3086 | NASDAQ | BIS | Thu, Nov 29, 2018 | 77.96 | 77.96 | 75.79 | 77.16 | 3085 | NASDAQ | BIS | Wed, Nov 28, 2018 | 80.36 | 81.80 | 76.72 | 77.20 | 3084 | NASDAQ | BIS | Tue, Nov 27, 2018 | 81.60 | 83.20 | 81.05 | 81.36 | 3083 | NASDAQ | BIS | Mon, Nov 26, 2018 | 81.48 | 82.40 | 80.32 | 80.80 | 3082 | NASDAQ | BIS | Fri, Nov 23, 2018 | 85.88 | 86.08 | 81.34 | 83.56 | 3081 | NASDAQ | BIS | Wed, Nov 21, 2018 | 84.04 | 85.32 | 83.36 | 84.32 | 3080 | NASDAQ | BIS | Tue, Nov 20, 2018 | 86.24 | 87.52 | 83.64 | 85.40 | 3079 | NASDAQ | BIS | Mon, Nov 19, 2018 | 81.76 | 85.76 | 81.00 | 84.36 | 3078 | NASDAQ | BIS | Fri, Nov 16, 2018 | 82.32 | 83.44 | 80.28 | 80.92 | 3077 | NASDAQ | BIS | Thu, Nov 15, 2018 | 86.52 | 87.20 | 81.94 | 82.20 | 3076 | NASDAQ | BIS | Wed, Nov 14, 2018 | 81.92 | 86.96 | 81.13 | 85.84 | 3075 | NASDAQ | BIS | Tue, Nov 13, 2018 | 81.20 | 82.98 | 79.24 | 82.76 | 3074 | NASDAQ | BIS | Mon, Nov 12, 2018 | 77.08 | 82.48 | 77.08 | 82.16 | 3073 | NASDAQ | BIS | Fri, Nov 9, 2018 | 75.32 | 78.28 | 75.10 | 77.44 | 3072 | NASDAQ | BIS | Thu, Nov 8, 2018 | 73.48 | 74.36 | 72.36 | 74.28 | 3071 | NASDAQ | BIS | Wed, Nov 7, 2018 | 74.84 | 75.60 | 72.72 | 72.80 | 3070 | NASDAQ | BIS | Tue, Nov 6, 2018 | 77.44 | 77.44 | 75.60 | 76.52 | 3069 | NASDAQ | BIS | Mon, Nov 5, 2018 | 76.80 | 79.04 | 76.52 | 77.00 | 3068 | NASDAQ | BIS | Fri, Nov 2, 2018 | 76.88 | 78.44 | 74.20 | 77.00 | 3067 | NASDAQ | BIS | Thu, Nov 1, 2018 | 82.44 | 82.44 | 76.68 | 77.04 | 3066 | NASDAQ | BIS | Wed, Oct 31, 2018 | 81.60 | 84.16 | 81.28 | 83.32 | 3065 | NASDAQ | BIS | Tue, Oct 30, 2018 | 86.48 | 87.00 | 83.64 | 84.08 | 3064 | NASDAQ | BIS | Mon, Oct 29, 2018 | 81.56 | 88.96 | 80.80 | 86.04 | 3063 | NASDAQ | BIS | Fri, Oct 26, 2018 | 86.20 | 87.76 | 81.96 | 84.24 | 3062 | NASDAQ | BIS | Thu, Oct 25, 2018 | 85.12 | 88.00 | 81.48 | 83.60 | 3061 | NASDAQ | BIS | Wed, Oct 24, 2018 | 76.12 | 86.68 | 76.12 | 86.16 | 3060 | NASDAQ | BIS | Tue, Oct 23, 2018 | 78.32 | 80.36 | 75.24 | 76.92 | 3059 | NASDAQ | BIS | Mon, Oct 22, 2018 | 73.64 | 77.44 | 73.64 | 76.12 | 3058 | NASDAQ | BIS | Fri, Oct 19, 2018 | 70.92 | 74.20 | 70.20 | 74.00 | 3057 | NASDAQ | BIS | Thu, Oct 18, 2018 | 70.12 | 73.00 | 69.80 | 71.76 | 3056 | NASDAQ | BIS | Wed, Oct 17, 2018 | 69.64 | 71.68 | 69.54 | 69.68 | 3055 | NASDAQ | BIS | Tue, Oct 16, 2018 | 74.28 | 74.68 | 69.28 | 69.28 | 3054 | NASDAQ | BIS | Mon, Oct 15, 2018 | 75.28 | 76.48 | 74.60 | 75.88 | 3053 | NASDAQ | BIS | Fri, Oct 12, 2018 | 74.08 | 76.96 | 74.00 | 74.36 | 3052 | NASDAQ | BIS | Thu, Oct 11, 2018 | 74.16 | 78.76 | 73.72 | 77.40 | 3051 | NASDAQ | BIS | Wed, Oct 10, 2018 | 70.28 | 74.72 | 69.84 | 74.48 | 3050 | NASDAQ | BIS | Tue, Oct 9, 2018 | 69.89 | 69.89 | 68.56 | 69.80 | 3049 | NASDAQ | BIS | Mon, Oct 8, 2018 | 68.48 | 70.80 | 68.12 | 69.28 | 3048 | NASDAQ | BIS | Fri, Oct 5, 2018 | 66.80 | 70.00 | 65.88 | 68.24 | 3047 | NASDAQ | BIS | Thu, Oct 4, 2018 | 63.72 | 67.62 | 63.64 | 66.84 | 3046 | NASDAQ | BIS | Wed, Oct 3, 2018 | 64.00 | 64.64 | 62.84 | 63.28 | 3045 | NASDAQ | BIS | Tue, Oct 2, 2018 | 63.36 | 64.52 | 63.08 | 64.24 | 3044 | NASDAQ | BIS | Mon, Oct 1, 2018 | 62.16 | 63.68 | 61.53 | 63.51 | 3043 | NASDAQ | BIS | Fri, Sep 28, 2018 | 62.84 | 62.84 | 62.16 | 62.52 | 3042 | NASDAQ | BIS | Thu, Sep 27, 2018 | 63.72 | 63.72 | 62.29 | 62.64 | 3041 | NASDAQ | BIS | Wed, Sep 26, 2018 | 64.24 | 64.24 | 62.56 | 63.88 | 3040 | NASDAQ | BIS | Tue, Sep 25, 2018 | 64.36 | 64.44 | 63.60 | 64.44 | 3039 | NASDAQ | BIS | Mon, Sep 24, 2018 | 66.00 | 66.00 | 64.56 | 64.60 | 3038 | NASDAQ | BIS | Fri, Sep 21, 2018 | 64.84 | 66.48 | 64.64 | 66.08 | 3037 | NASDAQ | BIS | Thu, Sep 20, 2018 | 66.31 | 66.41 | 65.28 | 65.28 | 3036 | NASDAQ | BIS | Wed, Sep 19, 2018 | 67.42 | 67.44 | 66.64 | 67.24 | 3035 | NASDAQ | BIS | Tue, Sep 18, 2018 | 68.44 | 68.80 | 66.96 | 67.20 | 3034 | NASDAQ | BIS | Mon, Sep 17, 2018 | 67.48 | 69.12 | 66.68 | 68.88 | 3033 | NASDAQ | BIS | Fri, Sep 14, 2018 | 66.76 | 67.52 | 66.00 | 67.19 | 3032 | NASDAQ | BIS | Thu, Sep 13, 2018 | 66.84 | 67.28 | 66.08 | 66.47 | 3031 | NASDAQ | BIS | Wed, Sep 12, 2018 | 66.80 | 68.40 | 66.80 | 67.38 | 3030 | NASDAQ | BIS | Tue, Sep 11, 2018 | 67.12 | 68.08 | 66.64 | 67.44 | 3029 | NASDAQ | BIS | Mon, Sep 10, 2018 | 66.64 | 67.20 | 66.12 | 66.84 | 3028 | NASDAQ | BIS | Fri, Sep 7, 2018 | 67.16 | 68.00 | 66.20 | 67.16 | 3027 | NASDAQ | BIS | Thu, Sep 6, 2018 | 64.68 | 66.56 | 64.54 | 66.32 | 3026 | NASDAQ | BIS | Wed, Sep 5, 2018 | 63.92 | 64.68 | 63.58 | 64.08 | 3025 | NASDAQ | BIS | Tue, Sep 4, 2018 | 62.92 | 64.78 | 62.92 | 63.80 | 3024 | NASDAQ | BIS | Fri, Aug 31, 2018 | 62.20 | 62.97 | 62.20 | 62.40 | 3023 | NASDAQ | BIS | Thu, Aug 30, 2018 | 63.08 | 63.25 | 62.12 | 62.44 | 3022 | NASDAQ | BIS | Wed, Aug 29, 2018 | 64.60 | 64.60 | 62.88 | 62.96 | 3021 | NASDAQ | BIS | Tue, Aug 28, 2018 | 64.84 | 65.20 | 64.68 | 64.72 | 3020 | NASDAQ | BIS | Mon, Aug 27, 2018 | 66.84 | 66.88 | 64.96 | 65.16 | 3019 | NASDAQ | BIS | Fri, Aug 24, 2018 | 67.40 | 68.00 | 67.40 | 67.52 | 3018 | NASDAQ | BIS | Thu, Aug 23, 2018 | 67.11 | 68.54 | 67.11 | 67.76 | 3017 | NASDAQ | BIS | Wed, Aug 22, 2018 | 67.60 | 67.60 | 66.60 | 66.88 | 3016 | NASDAQ | BIS | Tue, Aug 21, 2018 | 68.76 | 69.12 | 67.56 | 67.88 | 3015 | NASDAQ | BIS | Mon, Aug 20, 2018 | 68.60 | 69.44 | 68.60 | 69.20 | 3014 | NASDAQ | BIS | Fri, Aug 17, 2018 | 69.40 | 69.96 | 68.68 | 68.92 | 3013 | NASDAQ | BIS | Thu, Aug 16, 2018 | 69.44 | 70.24 | 68.56 | 68.92 | 3012 | NASDAQ | BIS | Wed, Aug 15, 2018 | 69.12 | 70.33 | 69.12 | 70.16 | 3011 | NASDAQ | BIS | Tue, Aug 14, 2018 | 68.32 | 68.32 | 67.38 | 67.80 | 3010 | NASDAQ | BIS | Mon, Aug 13, 2018 | 68.40 | 69.17 | 68.04 | 68.72 | 3009 | NASDAQ | BIS | Fri, Aug 10, 2018 | 68.16 | 68.57 | 67.52 | 68.52 | 3008 | NASDAQ | BIS | Thu, Aug 9, 2018 | 67.48 | 68.00 | 66.40 | 67.72 | 3007 | NASDAQ | BIS | Wed, Aug 8, 2018 | 66.92 | 68.00 | 66.92 | 67.44 | 3006 | NASDAQ | BIS | Tue, Aug 7, 2018 | 67.20 | 67.30 | 66.46 | 66.48 | 3005 | NASDAQ | BIS | Mon, Aug 6, 2018 | 68.08 | 69.08 | 67.72 | 68.22 | 3004 | NASDAQ | BIS | Fri, Aug 3, 2018 | 66.56 | 68.20 | 66.56 | 68.04 | 3003 | NASDAQ | BIS | Thu, Aug 2, 2018 | 68.74 | 68.88 | 66.60 | 66.84 | 3002 | NASDAQ | BIS | Wed, Aug 1, 2018 | 68.68 | 68.68 | 67.72 | 67.96 | 3001 | NASDAQ | BIS | Tue, Jul 31, 2018 | 71.00 | 71.00 | 68.44 | 68.72 | 3000 | NASDAQ | BIS | Mon, Jul 30, 2018 | 70.24 | 71.92 | 70.24 | 71.60 | 2999 | NASDAQ | BIS | Fri, Jul 27, 2018 | 66.84 | 70.96 | 66.84 | 70.24 | 2998 | NASDAQ | BIS | Thu, Jul 26, 2018 | 67.24 | 68.40 | 66.48 | 67.28 | 2997 | NASDAQ | BIS | Wed, Jul 25, 2018 | 67.64 | 67.64 | 65.72 | 65.84 | 2996 | NASDAQ | BIS | Tue, Jul 24, 2018 | 65.84 | 68.04 | 64.96 | 67.28 | 2995 | NASDAQ | BIS | Mon, Jul 23, 2018 | 67.40 | 67.40 | 66.72 | 67.00 | 2994 | NASDAQ | BIS | Fri, Jul 20, 2018 | 66.92 | 67.08 | 66.40 | 66.96 | 2993 | NASDAQ | BIS | Thu, Jul 19, 2018 | 67.30 | 68.04 | 66.44 | 66.72 | 2992 | NASDAQ | BIS | Wed, Jul 18, 2018 | 67.52 | 67.60 | 66.87 | 66.92 | 2991 | NASDAQ | BIS | Tue, Jul 17, 2018 | 68.52 | 68.52 | 66.48 | 66.64 | 2990 | NASDAQ | BIS | Mon, Jul 16, 2018 | 67.20 | 68.20 | 67.20 | 67.74 | 2989 | NASDAQ | BIS | Fri, Jul 13, 2018 | 67.04 | 67.28 | 66.40 | 66.76 | 2988 | NASDAQ | BIS | Thu, Jul 12, 2018 | 68.60 | 68.68 | 67.00 | 67.00 | 2987 | NASDAQ | BIS | Wed, Jul 11, 2018 | 69.40 | 70.08 | 68.78 | 69.08 | 2986 | NASDAQ | BIS | Tue, Jul 10, 2018 | 68.56 | 69.32 | 68.45 | 68.80 | 2985 | NASDAQ | BIS | Mon, Jul 9, 2018 | 68.60 | 69.56 | 68.44 | 68.56 | 2984 | NASDAQ | BIS | Fri, Jul 6, 2018 | 73.24 | 73.24 | 69.28 | 69.28 | 2983 | NASDAQ | BIS | Thu, Jul 5, 2018 | 75.32 | 76.36 | 74.78 | 74.88 | 2982 | NASDAQ | BIS | Tue, Jul 3, 2018 | 76.40 | 77.00 | 75.36 | 76.52 | 2981 | NASDAQ | BIS | Mon, Jul 2, 2018 | 78.95 | 79.48 | 76.60 | 76.60 | 2980 | NASDAQ | BIS | Fri, Jun 29, 2018 | 79.28 | 79.28 | 76.72 | 77.88 | 2979 | NASDAQ | BIS | Thu, Jun 28, 2018 | 81.48 | 83.12 | 80.08 | 80.60 | 2978 | NASDAQ | BIS | Wed, Jun 27, 2018 | 78.30 | 81.52 | 77.80 | 81.48 | 2977 | NASDAQ | BIS | Tue, Jun 26, 2018 | 77.68 | 79.60 | 76.88 | 78.28 | 2976 | NASDAQ | BIS | Mon, Jun 25, 2018 | 76.00 | 78.67 | 75.66 | 77.68 | 2975 | NASDAQ | BIS | Fri, Jun 22, 2018 | 73.92 | 75.32 | 73.92 | 74.92 | 2974 | NASDAQ | BIS | Thu, Jun 21, 2018 | 73.16 | 74.72 | 73.16 | 74.52 | 2973 | NASDAQ | BIS | Wed, Jun 20, 2018 | 75.20 | 75.20 | 72.76 | 72.88 | 2972 | NASDAQ | BIS | Tue, Jun 19, 2018 | 78.80 | 78.80 | 75.32 | 75.32 | 2971 | NASDAQ | BIS | Mon, Jun 18, 2018 | 77.96 | 78.68 | 77.52 | 77.56 | 2970 | NASDAQ | BIS | Fri, Jun 15, 2018 | 77.12 | 77.12 | 75.92 | 76.48 | 2969 | NASDAQ | BIS | Thu, Jun 14, 2018 | 77.12 | 77.68 | 75.92 | 76.24 | 2968 | NASDAQ | BIS | Wed, Jun 13, 2018 | 76.76 | 77.80 | 75.96 | 77.52 | 2967 | NASDAQ | BIS | Tue, Jun 12, 2018 | 78.08 | 78.24 | 76.60 | 77.00 | 2966 | NASDAQ | BIS | Mon, Jun 11, 2018 | 78.24 | 78.52 | 77.92 | 78.24 | 2965 | NASDAQ | BIS | Fri, Jun 8, 2018 | 79.12 | 79.12 | 77.56 | 77.96 | 2964 | NASDAQ | BIS | Thu, Jun 7, 2018 | 77.08 | 79.36 | 77.00 | 78.68 | 2963 | NASDAQ | BIS | Wed, Jun 6, 2018 | 78.88 | 79.20 | 77.13 | 77.28 | 2962 | NASDAQ | BIS | Tue, Jun 5, 2018 | 78.60 | 80.28 | 78.36 | 79.44 | 2961 | NASDAQ | BIS | Mon, Jun 4, 2018 | 78.82 | 81.32 | 78.82 | 79.36 | 2960 | NASDAQ | BIS | Fri, Jun 1, 2018 | 79.16 | 80.24 | 78.16 | 78.44 | 2959 | NASDAQ | BIS | Thu, May 31, 2018 | 80.68 | 81.23 | 79.32 | 80.28 | 2958 | NASDAQ | BIS | Wed, May 30, 2018 | 81.64 | 81.64 | 79.99 | 80.28 | 2957 | NASDAQ | BIS | Tue, May 29, 2018 | 82.24 | 84.26 | 81.92 | 82.56 | 2956 | NASDAQ | BIS | Fri, May 25, 2018 | 81.92 | 82.12 | 81.49 | 81.80 | 2955 | NASDAQ | BIS | Thu, May 24, 2018 | 82.32 | 82.70 | 81.60 | 82.24 | 2954 | NASDAQ | BIS | Wed, May 23, 2018 | 83.56 | 83.70 | 81.64 | 82.20 | 2953 | NASDAQ | BIS | Tue, May 22, 2018 | 82.88 | 83.48 | 81.97 | 83.04 | 2952 | NASDAQ | BIS | Mon, May 21, 2018 | 80.68 | 84.12 | 80.40 | 83.52 | 2951 | NASDAQ | BIS | Fri, May 18, 2018 | 82.28 | 82.28 | 80.94 | 81.44 | 2950 | NASDAQ | BIS | Thu, May 17, 2018 | 82.12 | 82.80 | 81.68 | 81.76 | 2949 | NASDAQ | BIS | Wed, May 16, 2018 | 83.36 | 83.36 | 81.28 | 81.72 | 2948 | NASDAQ | BIS | Tue, May 15, 2018 | 83.04 | 83.68 | 82.80 | 83.36 | 2947 | NASDAQ | BIS | Mon, May 14, 2018 | 82.72 | 82.72 | 80.48 | 81.76 | 2946 | NASDAQ | BIS | Fri, May 11, 2018 | 88.28 | 88.28 | 82.84 | 83.32 | 2945 | NASDAQ | BIS | Thu, May 10, 2018 | 88.00 | 88.40 | 86.28 | 88.28 | 2944 | NASDAQ | BIS | Wed, May 9, 2018 | 90.00 | 90.64 | 87.24 | 88.08 | 2943 | NASDAQ | BIS | Tue, May 8, 2018 | 89.48 | 91.52 | 89.20 | 90.48 | 2942 | NASDAQ | BIS | Mon, May 7, 2018 | 89.24 | 90.12 | 88.96 | 89.44 | 2941 | NASDAQ | BIS | Fri, May 4, 2018 | 92.44 | 92.48 | 89.56 | 90.56 | 2940 | NASDAQ | BIS | Thu, May 3, 2018 | 90.52 | 93.92 | 89.28 | 92.52 | 2939 | NASDAQ | BIS | Wed, May 2, 2018 | 89.62 | 90.16 | 88.28 | 90.04 | 2938 | NASDAQ | BIS | Tue, May 1, 2018 | 88.80 | 90.24 | 87.60 | 87.72 | 2937 | NASDAQ | BIS | Mon, Apr 30, 2018 | 84.44 | 88.60 | 84.20 | 88.48 | 2936 | NASDAQ | BIS | Fri, Apr 27, 2018 | 85.52 | 86.80 | 85.00 | 85.20 | 2935 | NASDAQ | BIS | Thu, Apr 26, 2018 | 87.88 | 88.74 | 84.92 | 85.72 | 2934 | NASDAQ | BIS | Wed, Apr 25, 2018 | 88.84 | 90.76 | 88.09 | 89.36 | 2933 | NASDAQ | BIS | Tue, Apr 24, 2018 | 86.20 | 90.00 | 86.20 | 89.20 | 2932 | NASDAQ | BIS | Mon, Apr 23, 2018 | 85.28 | 87.60 | 85.28 | 86.72 | 2931 | NASDAQ | BIS | Fri, Apr 20, 2018 | 84.44 | 86.78 | 84.44 | 86.12 | 2930 | NASDAQ | BIS | Thu, Apr 19, 2018 | 82.04 | 85.44 | 82.04 | 84.98 | 2929 | NASDAQ | BIS | Wed, Apr 18, 2018 | 82.20 | 83.08 | 81.84 | 82.60 | 2928 | NASDAQ | BIS | Tue, Apr 17, 2018 | 85.32 | 85.32 | 82.12 | 82.76 | 2927 | NASDAQ | BIS | Mon, Apr 16, 2018 | 83.64 | 86.12 | 83.64 | 85.92 | 2926 | NASDAQ | BIS | Fri, Apr 13, 2018 | 83.20 | 85.60 | 83.20 | 84.96 | 2925 | NASDAQ | BIS | Thu, Apr 12, 2018 | 84.76 | 85.00 | 82.80 | 83.88 | 2924 | NASDAQ | BIS | Wed, Apr 11, 2018 | 86.52 | 86.52 | 83.48 | 86.00 | 2923 | NASDAQ | BIS | Tue, Apr 10, 2018 | 87.00 | 88.84 | 84.76 | 85.16 | 2922 | NASDAQ | BIS | Mon, Apr 9, 2018 | 90.72 | 91.68 | 87.17 | 90.36 | 2921 | NASDAQ | BIS | Fri, Apr 6, 2018 | 90.52 | 94.94 | 89.48 | 93.76 | 2920 | NASDAQ | BIS | Thu, Apr 5, 2018 | 84.84 | 88.72 | 84.24 | 88.24 | 2919 | NASDAQ | BIS | Wed, Apr 4, 2018 | 93.68 | 93.68 | 85.20 | 85.88 | 2918 | NASDAQ | BIS | Tue, Apr 3, 2018 | 90.56 | 94.20 | 90.04 | 90.80 | 2917 | NASDAQ | BIS | Mon, Apr 2, 2018 | 84.88 | 93.18 | 84.88 | 91.44 | 2916 | NASDAQ | BIS | Thu, Mar 29, 2018 | 85.32 | 86.20 | 82.92 | 84.56 | 2915 | NASDAQ | BIS | Wed, Mar 28, 2018 | 86.08 | 88.20 | 84.68 | 86.08 | 2914 | NASDAQ | BIS | Tue, Mar 27, 2018 | 82.64 | 88.04 | 82.24 | 87.36 | 2913 | NASDAQ | BIS | Mon, Mar 26, 2018 | 84.24 | 87.60 | 82.60 | 82.76 | 2912 | NASDAQ | BIS | Fri, Mar 23, 2018 | 83.08 | 87.50 | 82.72 | 87.40 | 2911 | NASDAQ | BIS | Thu, Mar 22, 2018 | 80.56 | 83.28 | 79.52 | 83.16 | 2910 | NASDAQ | BIS | Wed, Mar 21, 2018 | 79.44 | 80.00 | 78.52 | 79.44 | 2909 | NASDAQ | BIS | Tue, Mar 20, 2018 | 79.68 | 80.48 | 79.00 | 79.68 | 2908 | NASDAQ | BIS | Mon, Mar 19, 2018 | 78.20 | 81.06 | 76.83 | 79.64 | 2907 | NASDAQ | BIS | Fri, Mar 16, 2018 | 77.60 | 77.60 | 75.64 | 76.68 | 2906 | NASDAQ | BIS | Thu, Mar 15, 2018 | 75.16 | 77.32 | 74.40 | 76.76 | 2905 | NASDAQ | BIS | Wed, Mar 14, 2018 | 74.52 | 75.96 | 74.24 | 75.28 | 2904 | NASDAQ | BIS | Tue, Mar 13, 2018 | 74.56 | 75.52 | 73.12 | 75.04 | 2903 | NASDAQ | BIS | Mon, Mar 12, 2018 | 74.40 | 75.04 | 73.76 | 74.12 | 2902 | NASDAQ | BIS | Fri, Mar 9, 2018 | 76.00 | 76.58 | 74.56 | 74.56 | 2901 | NASDAQ | BIS | Thu, Mar 8, 2018 | 77.60 | 78.28 | 76.86 | 76.96 | 2900 | NASDAQ | BIS | Wed, Mar 7, 2018 | 79.44 | 80.12 | 77.96 | 77.96 | 2899 | NASDAQ | BIS | Tue, Mar 6, 2018 | 78.64 | 80.56 | 78.56 | 79.00 | 2898 | NASDAQ | BIS | Mon, Mar 5, 2018 | 82.20 | 82.20 | 79.00 | 79.32 | 2897 | NASDAQ | BIS | Fri, Mar 2, 2018 | 86.88 | 87.92 | 80.80 | 81.12 | 2896 | NASDAQ | BIS | Thu, Mar 1, 2018 | 83.60 | 86.19 | 82.68 | 85.24 | 2895 | NASDAQ | BIS | Wed, Feb 28, 2018 | 80.32 | 83.64 | 80.32 | 83.60 | 2894 | NASDAQ | BIS | Tue, Feb 27, 2018 | 78.76 | 80.64 | 78.12 | 80.64 | 2893 | NASDAQ | BIS | Mon, Feb 26, 2018 | 79.32 | 79.76 | 78.40 | 78.64 | 2892 | NASDAQ | BIS | Fri, Feb 23, 2018 | 82.40 | 83.63 | 79.76 | 79.84 | 2891 | NASDAQ | BIS | Thu, Feb 22, 2018 | 81.20 | 83.56 | 80.68 | 83.32 | 2890 | NASDAQ | BIS | Wed, Feb 21, 2018 | 81.04 | 82.36 | 78.96 | 82.36 | 2889 | NASDAQ | BIS | Tue, Feb 20, 2018 | 81.20 | 82.52 | 79.84 | 81.96 | 2888 | NASDAQ | BIS | Fri, Feb 16, 2018 | 80.04 | 80.94 | 78.92 | 80.46 | 2887 | NASDAQ | BIS | Thu, Feb 15, 2018 | 80.00 | 81.80 | 79.52 | 79.84 | 2886 | NASDAQ | BIS | Wed, Feb 14, 2018 | 86.52 | 86.52 | 80.60 | 81.48 | 2885 | NASDAQ | BIS | Tue, Feb 13, 2018 | 85.60 | 87.20 | 84.40 | 84.80 | 2884 | NASDAQ | BIS | Mon, Feb 12, 2018 | 85.88 | 87.40 | 83.40 | 85.12 | 2883 | NASDAQ | BIS | Fri, Feb 9, 2018 | 87.52 | 95.60 | 86.48 | 87.84 | 2882 | NASDAQ | BIS | Thu, Feb 8, 2018 | 82.28 | 89.24 | 81.52 | 89.24 | 2881 | NASDAQ | BIS | Wed, Feb 7, 2018 | 83.36 | 83.92 | 80.12 | 82.25 | 2880 | NASDAQ | BIS | Tue, Feb 6, 2018 | 88.00 | 89.00 | 82.16 | 82.44 | 2879 | NASDAQ | BIS | Mon, Feb 5, 2018 | 80.08 | 85.96 | 78.60 | 85.96 | 2878 | NASDAQ | BIS | Fri, Feb 2, 2018 | 77.84 | 79.08 | 77.00 | 79.04 | 2877 | NASDAQ | BIS | Thu, Feb 1, 2018 | 76.84 | 77.32 | 75.60 | 76.44 | 2876 | NASDAQ | BIS | Wed, Jan 31, 2018 | 74.12 | 76.78 | 72.76 | 76.36 | 2875 | NASDAQ | BIS | Tue, Jan 30, 2018 | 73.64 | 74.16 | 72.32 | 73.64 | 2874 | NASDAQ | BIS | Mon, Jan 29, 2018 | 71.64 | 71.64 | 70.08 | 70.88 | 2873 | NASDAQ | BIS | Fri, Jan 26, 2018 | 72.40 | 72.64 | 71.08 | 71.52 | 2872 | NASDAQ | BIS | Thu, Jan 25, 2018 | 73.00 | 74.40 | 72.84 | 73.08 | 2871 | NASDAQ | BIS | Wed, Jan 24, 2018 | 72.64 | 75.36 | 72.28 | 74.12 | 2870 | NASDAQ | BIS | Tue, Jan 23, 2018 | 74.60 | 74.60 | 72.28 | 72.96 | 2869 | NASDAQ | BIS | Mon, Jan 22, 2018 | 78.12 | 78.36 | 74.56 | 74.60 | 2868 | NASDAQ | BIS | Fri, Jan 19, 2018 | 80.16 | 80.48 | 79.56 | 79.76 | 2867 | NASDAQ | BIS | Thu, Jan 18, 2018 | 80.52 | 81.86 | 80.52 | 80.76 | 2866 | NASDAQ | BIS | Wed, Jan 17, 2018 | 79.88 | 81.40 | 79.75 | 80.52 | 2865 | NASDAQ | BIS | Tue, Jan 16, 2018 | 79.00 | 81.99 | 78.00 | 81.72 | 2864 | NASDAQ | BIS | Fri, Jan 12, 2018 | 80.76 | 81.20 | 79.38 | 79.76 | 2863 | NASDAQ | BIS | Thu, Jan 11, 2018 | 81.36 | 81.84 | 80.52 | 80.80 | 2862 | NASDAQ | BIS | Wed, Jan 10, 2018 | 82.68 | 83.88 | 81.00 | 81.08 | 2861 | NASDAQ | BIS | Tue, Jan 9, 2018 | 84.56 | 84.56 | 81.43 | 81.96 | 2860 | NASDAQ | BIS | Mon, Jan 8, 2018 | 82.52 | 86.28 | 82.52 | 85.28 | 2859 | NASDAQ | BIS | Fri, Jan 5, 2018 | 82.68 | 83.72 | 82.68 | 82.92 | 2858 | NASDAQ | BIS | Thu, Jan 4, 2018 | 81.32 | 83.44 | 80.80 | 82.76 | 2857 | NASDAQ | BIS | Wed, Jan 3, 2018 | 83.20 | 84.00 | 81.00 | 81.48 | 2856 | NASDAQ | BIS | Tue, Jan 2, 2018 | 87.48 | 88.04 | 83.60 | 83.64 | 2855 | NASDAQ | BIS | Fri, Dec 29, 2017 | 86.92 | 88.20 | 85.80 | 88.20 | 2854 | NASDAQ | BIS | Thu, Dec 28, 2017 | 86.36 | 87.64 | 86.12 | 86.72 | 2853 | NASDAQ | BIS | Wed, Dec 27, 2017 | 86.56 | 87.04 | 85.84 | 86.76 | 2852 | NASDAQ | BIS | Tue, Dec 26, 2017 | 88.68 | 88.68 | 86.92 | 87.04 | 2851 | NASDAQ | BIS | Fri, Dec 22, 2017 | 88.48 | 89.00 | 87.12 | 87.72 | 2850 | NASDAQ | BIS | Thu, Dec 21, 2017 | 88.48 | 88.56 | 87.52 | 88.12 | 2849 | NASDAQ | BIS | Wed, Dec 20, 2017 | 88.40 | 89.04 | 87.94 | 88.44 | 2848 | NASDAQ | BIS | Tue, Dec 19, 2017 | 89.12 | 89.52 | 87.96 | 89.28 | 2847 | NASDAQ | BIS | Mon, Dec 18, 2017 | 87.44 | 89.08 | 87.44 | 89.08 | 2846 | NASDAQ | BIS | Fri, Dec 15, 2017 | 89.92 | 90.96 | 88.48 | 88.56 | 2845 | NASDAQ | BIS | Thu, Dec 14, 2017 | 89.00 | 91.46 | 87.80 | 91.00 | 2844 | NASDAQ | BIS | Wed, Dec 13, 2017 | 89.68 | 89.68 | 87.58 | 88.40 | 2843 | NASDAQ | BIS | Tue, Dec 12, 2017 | 88.84 | 90.76 | 88.84 | 90.04 | 2842 | NASDAQ | BIS | Mon, Dec 11, 2017 | 87.20 | 89.95 | 87.08 | 89.24 | 2841 | NASDAQ | BIS | Fri, Dec 8, 2017 | 91.68 | 91.68 | 88.88 | 89.20 | 2840 | NASDAQ | BIS | Thu, Dec 7, 2017 | 94.48 | 96.04 | 92.48 | 93.12 | 2839 | NASDAQ | BIS | Wed, Dec 6, 2017 | 94.88 | 97.92 | 93.88 | 95.80 | 2838 | NASDAQ | BIS | Tue, Dec 5, 2017 | 92.88 | 94.56 | 91.72 | 94.48 | 2837 | NASDAQ | BIS | Mon, Dec 4, 2017 | 89.48 | 93.60 | 88.24 | 93.40 | 2836 | NASDAQ | BIS | Fri, Dec 1, 2017 | 90.96 | 94.40 | 89.40 | 90.48 | 2835 | NASDAQ | BIS | Thu, Nov 30, 2017 | 93.08 | 93.08 | 90.92 | 91.08 | 2834 | NASDAQ | BIS | Wed, Nov 29, 2017 | 93.40 | 94.92 | 91.56 | 93.84 | 2833 | NASDAQ | BIS | Tue, Nov 28, 2017 | 94.88 | 95.36 | 93.60 | 93.84 | 2832 | NASDAQ | BIS | Mon, Nov 27, 2017 | 92.72 | 94.64 | 92.28 | 94.16 | 2831 | NASDAQ | BIS | Fri, Nov 24, 2017 | 93.36 | 93.40 | 92.52 | 92.92 | 2830 | NASDAQ | BIS | Wed, Nov 22, 2017 | 93.92 | 93.92 | 92.84 | 93.08 | 2829 | NASDAQ | BIS | Tue, Nov 21, 2017 | 94.80 | 94.80 | 93.72 | 94.08 | 2828 | NASDAQ | BIS | Mon, Nov 20, 2017 | 94.12 | 95.80 | 93.96 | 95.68 | 2827 | NASDAQ | BIS | Fri, Nov 17, 2017 | 94.32 | 95.08 | 93.48 | 93.96 | 2826 | NASDAQ | BIS | Thu, Nov 16, 2017 | 96.28 | 96.64 | 93.88 | 94.04 | 2825 | NASDAQ | BIS | Wed, Nov 15, 2017 | 99.04 | 99.68 | 96.00 | 97.12 | 2824 | NASDAQ | BIS | Tue, Nov 14, 2017 | 95.32 | 99.61 | 95.32 | 97.76 | 2823 | NASDAQ | BIS | Mon, Nov 13, 2017 | 93.76 | 95.32 | 93.76 | 94.84 | 2822 | NASDAQ | BIS | Fri, Nov 10, 2017 | 94.60 | 95.32 | 93.12 | 93.44 | 2821 | NASDAQ | BIS | Thu, Nov 9, 2017 | 93.96 | 96.00 | 93.72 | 94.04 | 2820 | NASDAQ | BIS | Wed, Nov 8, 2017 | 92.04 | 93.60 | 91.00 | 93.04 | 2819 | NASDAQ | BIS | Tue, Nov 7, 2017 | 91.24 | 93.04 | 91.08 | 92.32 | 2818 | NASDAQ | BIS | Mon, Nov 6, 2017 | 90.16 | 91.60 | 89.76 | 91.44 | 2817 | NASDAQ | BIS | Fri, Nov 3, 2017 | 93.52 | 93.60 | 90.56 | 90.68 | 2816 | NASDAQ | BIS | Thu, Nov 2, 2017 | 93.60 | 94.32 | 91.92 | 93.60 | 2815 | NASDAQ | BIS | Wed, Nov 1, 2017 | 91.04 | 93.92 | 91.04 | 93.52 | 2814 | NASDAQ | BIS | Tue, Oct 31, 2017 | 90.40 | 93.02 | 90.20 | 92.36 | 2813 | NASDAQ | BIS | Mon, Oct 30, 2017 | 91.36 | 92.04 | 89.12 | 91.00 | 2812 | NASDAQ | BIS | Fri, Oct 27, 2017 | 92.64 | 93.88 | 90.76 | 91.20 | 2811 | NASDAQ | BIS | Thu, Oct 26, 2017 | 92.00 | 93.60 | 90.76 | 92.24 | 2810 | NASDAQ | BIS | Wed, Oct 25, 2017 | 86.68 | 89.56 | 86.42 | 88.36 | 2809 | NASDAQ | BIS | Tue, Oct 24, 2017 | 84.56 | 88.16 | 84.56 | 86.40 | 2808 | NASDAQ | BIS | Mon, Oct 23, 2017 | 83.56 | 85.24 | 83.20 | 85.08 | 2807 | NASDAQ | BIS | Fri, Oct 20, 2017 | 82.12 | 84.00 | 82.12 | 83.24 | 2806 | NASDAQ | BIS | Thu, Oct 19, 2017 | 81.40 | 82.72 | 80.72 | 81.44 | 2805 | NASDAQ | BIS | Wed, Oct 18, 2017 | 80.12 | 81.30 | 79.21 | 81.08 | 2804 | NASDAQ | BIS | Tue, Oct 17, 2017 | 80.80 | 80.80 | 79.48 | 80.04 | 2803 | NASDAQ | BIS | Mon, Oct 16, 2017 | 80.80 | 81.32 | 78.40 | 80.72 | 2802 | NASDAQ | BIS | Fri, Oct 13, 2017 | 80.36 | 81.16 | 79.88 | 80.96 | 2801 | NASDAQ | BIS | Thu, Oct 12, 2017 | 80.28 | 81.00 | 79.48 | 80.60 | 2800 | NASDAQ | BIS | Wed, Oct 11, 2017 | 79.84 | 80.24 | 79.52 | 79.76 | 2799 | NASDAQ | BIS | Tue, Oct 10, 2017 | 79.24 | 80.08 | 78.88 | 79.32 | 2798 | NASDAQ | BIS | Mon, Oct 9, 2017 | 78.88 | 79.60 | 78.88 | 79.48 | 2797 | NASDAQ | BIS | Fri, Oct 6, 2017 | 79.16 | 79.68 | 78.00 | 79.04 | 2796 | NASDAQ | BIS | Thu, Oct 5, 2017 | 78.76 | 79.72 | 78.40 | 78.76 | 2795 | NASDAQ | BIS | Wed, Oct 4, 2017 | 79.68 | 80.24 | 78.72 | 78.96 | 2794 | NASDAQ | BIS | Tue, Oct 3, 2017 | 79.16 | 81.52 | 79.16 | 80.16 | 2793 | NASDAQ | BIS | Mon, Oct 2, 2017 | 81.52 | 81.84 | 79.80 | 79.80 | 2792 | NASDAQ | BIS | Fri, Sep 29, 2017 | 83.32 | 84.44 | 82.12 | 82.32 | 2791 | NASDAQ | BIS | Thu, Sep 28, 2017 | 84.08 | 85.08 | 83.16 | 83.92 | 2790 | NASDAQ | BIS | Wed, Sep 27, 2017 | 84.40 | 84.84 | 83.56 | 84.04 | 2789 | NASDAQ | BIS | Tue, Sep 26, 2017 | 83.96 | 85.20 | 82.88 | 85.12 | 2788 | NASDAQ | BIS | Mon, Sep 25, 2017 | 83.88 | 84.48 | 82.84 | 83.60 | 2787 | NASDAQ | BIS | Fri, Sep 22, 2017 | 83.84 | 85.32 | 83.84 | 84.28 | 2786 | NASDAQ | BIS | Thu, Sep 21, 2017 | 83.20 | 83.80 | 82.56 | 83.64 | 2785 | NASDAQ | BIS | Wed, Sep 20, 2017 | 84.40 | 84.40 | 82.40 | 82.92 | 2784 | NASDAQ | BIS | Tue, Sep 19, 2017 | 82.88 | 84.64 | 82.88 | 84.32 | 2783 | NASDAQ | BIS | Mon, Sep 18, 2017 | 83.32 | 84.00 | 82.32 | 83.32 | 2782 | NASDAQ | BIS | Fri, Sep 15, 2017 | 83.32 | 84.00 | 82.28 | 83.32 | 2781 | NASDAQ | BIS | Thu, Sep 14, 2017 | 83.28 | 83.88 | 81.92 | 83.28 | 2780 | NASDAQ | BIS | Wed, Sep 13, 2017 | 82.08 | 82.68 | 81.80 | 82.32 | 2779 | NASDAQ | BIS | Tue, Sep 12, 2017 | 82.04 | 83.20 | 81.68 | 81.68 | 2778 | NASDAQ | BIS | Mon, Sep 11, 2017 | 81.04 | 82.92 | 81.04 | 82.16 | 2777 | NASDAQ | BIS | Fri, Sep 8, 2017 | 81.88 | 82.60 | 81.04 | 82.28 | 2776 | NASDAQ | BIS | Thu, Sep 7, 2017 | 82.64 | 83.40 | 81.20 | 81.72 | 2775 | NASDAQ | BIS | Wed, Sep 6, 2017 | 82.32 | 83.23 | 81.20 | 82.16 | 2774 | NASDAQ | BIS | Tue, Sep 5, 2017 | 82.04 | 84.40 | 81.32 | 82.80 | 2773 | NASDAQ | BIS | Fri, Sep 1, 2017 | 82.76 | 83.60 | 81.04 | 81.40 | 2772 | NASDAQ | BIS | Thu, Aug 31, 2017 | 87.24 | 87.24 | 82.52 | 82.56 | 2771 | NASDAQ | BIS | Wed, Aug 30, 2017 | 91.08 | 91.40 | 86.80 | 87.44 | 2770 | NASDAQ | BIS | Tue, Aug 29, 2017 | 93.40 | 93.64 | 90.84 | 91.36 | 2769 | NASDAQ | BIS | Mon, Aug 28, 2017 | 93.76 | 93.76 | 91.20 | 91.84 | 2768 | NASDAQ | BIS | Fri, Aug 25, 2017 | 93.56 | 95.56 | 93.12 | 95.48 | 2767 | NASDAQ | BIS | Thu, Aug 24, 2017 | 96.00 | 96.76 | 93.94 | 94.32 | 2766 | NASDAQ | BIS | Wed, Aug 23, 2017 | 96.44 | 96.84 | 95.77 | 96.56 | 2765 | NASDAQ | BIS | Tue, Aug 22, 2017 | 98.80 | 98.80 | 95.42 | 95.72 | 2764 | NASDAQ | BIS | Mon, Aug 21, 2017 | 100.72 | 100.72 | 99.01 | 99.68 | 2763 | NASDAQ | BIS | Fri, Aug 18, 2017 | 99.72 | 100.84 | 98.48 | 100.04 | 2762 | NASDAQ | BIS | Thu, Aug 17, 2017 | 96.52 | 99.48 | 95.52 | 99.44 | 2761 | NASDAQ | BIS | Wed, Aug 16, 2017 | 96.44 | 96.76 | 95.00 | 96.16 | 2760 | NASDAQ | BIS | Tue, Aug 15, 2017 | 95.92 | 97.00 | 95.81 | 96.64 | 2759 | NASDAQ | BIS | Mon, Aug 14, 2017 | 97.20 | 97.28 | 96.16 | 96.56 | 2758 | NASDAQ | BIS | Fri, Aug 11, 2017 | 99.84 | 99.88 | 97.76 | 98.44 | 2757 | NASDAQ | BIS | Thu, Aug 10, 2017 | 95.36 | 100.00 | 95.36 | 99.96 | 2756 | NASDAQ | BIS | Wed, Aug 9, 2017 | 95.20 | 95.64 | 93.68 | 94.40 | 2755 | NASDAQ | BIS | Tue, Aug 8, 2017 | 92.12 | 94.46 | 91.64 | 93.80 | 2754 | NASDAQ | BIS | Mon, Aug 7, 2017 | 93.00 | 93.76 | 91.92 | 92.12 | 2753 | NASDAQ | BIS | Fri, Aug 4, 2017 | 93.48 | 94.72 | 93.04 | 93.12 | 2752 | NASDAQ | BIS | Thu, Aug 3, 2017 | 92.04 | 94.00 | 91.80 | 93.84 | 2751 | NASDAQ | BIS | Wed, Aug 2, 2017 | 92.56 | 94.44 | 91.80 | 92.32 | 2750 | NASDAQ | BIS | Tue, Aug 1, 2017 | 90.40 | 93.64 | 90.40 | 93.12 | 2749 | NASDAQ | BIS | Mon, Jul 31, 2017 | 90.00 | 91.36 | 89.40 | 91.20 | 2748 | NASDAQ | BIS | Fri, Jul 28, 2017 | 91.24 | 92.04 | 89.32 | 89.72 | 2747 | NASDAQ | BIS | Thu, Jul 27, 2017 | 86.24 | 92.00 | 86.24 | 90.88 | 2746 | NASDAQ | BIS | Wed, Jul 26, 2017 | 88.12 | 89.00 | 87.24 | 87.52 | 2745 | NASDAQ | BIS | Tue, Jul 25, 2017 | 86.24 | 89.24 | 85.72 | 88.72 | 2744 | NASDAQ | BIS | Mon, Jul 24, 2017 | 88.56 | 89.24 | 86.76 | 86.80 | 2743 | NASDAQ | BIS | Fri, Jul 21, 2017 | 89.52 | 89.52 | 88.00 | 88.24 | 2742 | NASDAQ | BIS | Thu, Jul 20, 2017 | 90.56 | 90.84 | 88.28 | 89.16 | 2741 | NASDAQ | BIS | Wed, Jul 19, 2017 | 91.56 | 91.76 | 89.72 | 91.00 | 2740 | NASDAQ | BIS | Tue, Jul 18, 2017 | 94.48 | 95.20 | 93.64 | 93.64 | 2739 | NASDAQ | BIS | Mon, Jul 17, 2017 | 92.96 | 93.88 | 91.96 | 93.76 | 2738 | NASDAQ | BIS | Fri, Jul 14, 2017 | 92.36 | 93.36 | 92.00 | 93.04 | 2737 | NASDAQ | BIS | Thu, Jul 13, 2017 | 93.76 | 96.40 | 91.92 | 93.08 | 2736 | NASDAQ | BIS | Wed, Jul 12, 2017 | 94.40 | 95.28 | 94.20 | 94.32 | 2735 | NASDAQ | BIS | Tue, Jul 11, 2017 | 96.60 | 97.06 | 95.40 | 95.72 | 2734 | NASDAQ | BIS | Mon, Jul 10, 2017 | 95.24 | 97.88 | 95.24 | 96.84 | 2733 | NASDAQ | BIS | Fri, Jul 7, 2017 | 95.56 | 96.43 | 94.80 | 95.52 | 2732 | NASDAQ | BIS | Thu, Jul 6, 2017 | 94.92 | 97.34 | 94.36 | 96.72 | 2731 | NASDAQ | BIS | Wed, Jul 5, 2017 | 96.40 | 96.44 | 93.24 | 93.64 | 2730 | NASDAQ | BIS | Mon, Jul 3, 2017 | 96.04 | 96.96 | 95.28 | 96.28 | 2729 | NASDAQ | BIS | Fri, Jun 30, 2017 | 95.60 | 97.52 | 95.28 | 97.04 | 2728 | NASDAQ | BIS | Thu, Jun 29, 2017 | 93.32 | 97.68 | 93.32 | 95.60 | 2727 | NASDAQ | BIS | Wed, Jun 28, 2017 | 96.00 | 97.00 | 92.52 | 92.96 | 2726 | NASDAQ | BIS | Tue, Jun 27, 2017 | 92.12 | 97.04 | 92.06 | 97.04 | 2725 | NASDAQ | BIS | Mon, Jun 26, 2017 | 90.40 | 92.92 | 90.40 | 91.72 | 2724 | NASDAQ | BIS | Fri, Jun 23, 2017 | 92.00 | 93.84 | 91.00 | 91.20 | 2723 | NASDAQ | BIS | Thu, Jun 22, 2017 | 92.68 | 93.36 | 89.70 | 91.56 | 2722 | NASDAQ | BIS | Wed, Jun 21, 2017 | 101.44 | 101.44 | 93.91 | 93.92 | 2721 | NASDAQ | BIS | Tue, Jun 20, 2017 | 105.60 | 105.60 | 99.32 | 102.44 | 2720 | NASDAQ | BIS | Mon, Jun 19, 2017 | 109.16 | 109.68 | 104.27 | 105.08 | 2719 | NASDAQ | BIS | Fri, Jun 16, 2017 | 109.88 | 111.84 | 109.88 | 110.40 | 2718 | NASDAQ | BIS | Thu, Jun 15, 2017 | 109.40 | 111.40 | 109.00 | 109.64 | 2717 | NASDAQ | BIS | Wed, Jun 14, 2017 | 109.04 | 109.25 | 106.72 | 107.88 | 2716 | NASDAQ | BIS | Tue, Jun 13, 2017 | 109.52 | 110.72 | 109.00 | 109.00 | 2715 | NASDAQ | BIS | Mon, Jun 12, 2017 | 109.84 | 111.64 | 108.08 | 110.24 | 2714 | NASDAQ | BIS | Fri, Jun 9, 2017 | 109.16 | 110.44 | 106.52 | 109.72 | 2713 | NASDAQ | BIS | Thu, Jun 8, 2017 | 109.76 | 110.56 | 108.59 | 108.96 | 2712 | NASDAQ | BIS | Wed, Jun 7, 2017 | 110.12 | 111.32 | 109.44 | 110.28 | 2711 | NASDAQ | BIS | Tue, Jun 6, 2017 | 110.76 | 110.96 | 109.04 | 110.44 | 2710 | NASDAQ | BIS | Mon, Jun 5, 2017 | 107.24 | 111.08 | 107.24 | 109.60 | 2709 | NASDAQ | BIS | Fri, Jun 2, 2017 | 111.16 | 111.55 | 107.64 | 108.12 | 2708 | NASDAQ | BIS | Thu, Jun 1, 2017 | 115.68 | 115.80 | 111.48 | 111.88 | 2707 | NASDAQ | BIS | Wed, May 31, 2017 | 117.12 | 118.64 | 115.84 | 115.92 | 2706 | NASDAQ | BIS | Tue, May 30, 2017 | 114.40 | 117.96 | 114.08 | 117.56 | 2705 | NASDAQ | BIS | Fri, May 26, 2017 | 112.60 | 114.24 | 112.04 | 114.24 | 2704 | NASDAQ | BIS | Thu, May 25, 2017 | 110.84 | 112.52 | 110.84 | 112.32 | 2703 | NASDAQ | BIS | Wed, May 24, 2017 | 111.92 | 114.13 | 111.60 | 111.96 | 2702 | NASDAQ | BIS | Tue, May 23, 2017 | 111.79 | 113.14 | 111.60 | 112.20 | 2701 | NASDAQ | BIS | Mon, May 22, 2017 | 112.28 | 113.41 | 111.76 | 111.84 | 2700 | NASDAQ | BIS | Fri, May 19, 2017 | 110.60 | 112.76 | 109.48 | 112.48 | 2699 | NASDAQ | BIS | Thu, May 18, 2017 | 112.68 | 113.56 | 110.40 | 111.00 | 2698 | NASDAQ | BIS | Wed, May 17, 2017 | 111.60 | 114.24 | 110.84 | 114.16 | 2697 | NASDAQ | BIS | Tue, May 16, 2017 | 109.72 | 110.60 | 108.80 | 109.04 | 2696 | NASDAQ | BIS | Mon, May 15, 2017 | 110.88 | 111.16 | 109.66 | 109.96 | 2695 | NASDAQ | BIS | Fri, May 12, 2017 | 112.04 | 112.68 | 110.20 | 111.12 | 2694 | NASDAQ | BIS | Thu, May 11, 2017 | 111.88 | 114.24 | 111.65 | 111.96 | 2693 | NASDAQ | BIS | Wed, May 10, 2017 | 111.12 | 113.67 | 111.12 | 111.64 | 2692 | NASDAQ | BIS | Tue, May 9, 2017 | 112.72 | 113.04 | 110.80 | 110.80 | 2691 | NASDAQ | BIS | Mon, May 8, 2017 | 108.88 | 113.97 | 108.88 | 113.52 | 2690 | NASDAQ | BIS | Fri, May 5, 2017 | 106.68 | 109.96 | 106.68 | 108.88 | 2689 | NASDAQ | BIS | Thu, May 4, 2017 | 108.40 | 108.40 | 106.76 | 106.88 | 2688 | NASDAQ | BIS | Wed, May 3, 2017 | 107.72 | 109.52 | 107.72 | 108.80 | 2687 | NASDAQ | BIS | Tue, May 2, 2017 | 106.16 | 108.12 | 105.68 | 107.04 | 2686 | NASDAQ | BIS | Mon, May 1, 2017 | 107.76 | 107.80 | 106.04 | 106.32 | 2685 | NASDAQ | BIS | Fri, Apr 28, 2017 | 108.36 | 109.20 | 107.36 | 107.84 | 2684 | NASDAQ | BIS | Thu, Apr 27, 2017 | 108.88 | 110.00 | 107.60 | 108.52 | 2683 | NASDAQ | BIS | Wed, Apr 26, 2017 | 109.24 | 109.60 | 108.13 | 108.76 | 2682 | NASDAQ | BIS | Tue, Apr 25, 2017 | 110.80 | 111.00 | 108.28 | 109.20 | 2681 | NASDAQ | BIS | Mon, Apr 24, 2017 | 112.56 | 113.56 | 111.72 | 112.08 | 2680 | NASDAQ | BIS | Fri, Apr 21, 2017 | 113.04 | 116.16 | 113.04 | 115.52 | 2679 | NASDAQ | BIS | Thu, Apr 20, 2017 | 113.84 | 115.44 | 112.72 | 113.32 | 2678 | NASDAQ | BIS | Wed, Apr 19, 2017 | 114.84 | 115.44 | 113.08 | 114.48 | 2677 | NASDAQ | BIS | Tue, Apr 18, 2017 | 113.80 | 116.72 | 113.56 | 115.44 | 2676 | NASDAQ | BIS | Mon, Apr 17, 2017 | 113.24 | 114.60 | 112.80 | 113.20 | 2675 | NASDAQ | BIS | Thu, Apr 13, 2017 | 115.52 | 115.52 | 112.36 | 113.16 | 2674 | NASDAQ | BIS | Wed, Apr 12, 2017 | 114.48 | 115.68 | 113.80 | 114.84 | 2673 | NASDAQ | BIS | Tue, Apr 11, 2017 | 114.16 | 116.92 | 113.28 | 114.88 | 2672 | NASDAQ | BIS | Mon, Apr 10, 2017 | 112.80 | 114.28 | 112.04 | 114.04 | 2671 | NASDAQ | BIS | Fri, Apr 7, 2017 | 115.64 | 115.88 | 112.84 | 113.28 | 2670 | NASDAQ | BIS | Thu, Apr 6, 2017 | 115.04 | 116.70 | 114.56 | 114.92 | 2669 | NASDAQ | BIS | Wed, Apr 5, 2017 | 112.24 | 116.24 | 111.44 | 115.48 | 2668 | NASDAQ | BIS | Tue, Apr 4, 2017 | 113.16 | 113.84 | 111.80 | 112.52 | 2667 | NASDAQ | BIS | Mon, Apr 3, 2017 | 111.00 | 113.08 | 109.44 | 112.80 | 2666 | NASDAQ | BIS | Fri, Mar 31, 2017 | 111.24 | 111.92 | 110.51 | 111.24 | 2665 | NASDAQ | BIS | Thu, Mar 30, 2017 | 110.84 | 111.96 | 110.64 | 111.12 | 2664 | NASDAQ | BIS | Wed, Mar 29, 2017 | 111.08 | 111.28 | 108.76 | 110.32 | 2663 | NASDAQ | BIS | Tue, Mar 28, 2017 | 111.24 | 113.12 | 110.12 | 112.16 | 2662 | NASDAQ | BIS | Mon, Mar 27, 2017 | 116.12 | 116.20 | 110.88 | 111.36 | 2661 | NASDAQ | BIS | Fri, Mar 24, 2017 | 114.16 | 115.07 | 113.00 | 113.68 | 2660 | NASDAQ | BIS | Thu, Mar 23, 2017 | 114.12 | 115.44 | 112.64 | 114.88 | 2659 | NASDAQ | BIS | Wed, Mar 22, 2017 | 115.52 | 116.24 | 113.88 | 113.92 | 2658 | NASDAQ | BIS | Tue, Mar 21, 2017 | 108.76 | 115.68 | 108.52 | 115.52 | 2657 | NASDAQ | BIS | Mon, Mar 20, 2017 | 110.48 | 110.76 | 108.68 | 109.32 | 2656 | NASDAQ | BIS | Fri, Mar 17, 2017 | 111.20 | 111.76 | 109.12 | 110.48 | 2655 | NASDAQ | BIS | Thu, Mar 16, 2017 | 105.56 | 108.84 | 105.56 | 108.08 | 2654 | NASDAQ | BIS | Wed, Mar 15, 2017 | 108.36 | 108.36 | 104.40 | 105.24 | 2653 | NASDAQ | BIS | Tue, Mar 14, 2017 | 107.40 | 108.88 | 107.16 | 108.52 | 2652 | NASDAQ | BIS | Mon, Mar 13, 2017 | 106.52 | 108.12 | 106.48 | 106.68 | 2651 | NASDAQ | BIS | Fri, Mar 10, 2017 | 106.72 | 109.44 | 106.48 | 106.68 | 2650 | NASDAQ | BIS | Thu, Mar 9, 2017 | 108.88 | 110.12 | 107.44 | 108.04 | 2649 | NASDAQ | BIS | Wed, Mar 8, 2017 | 111.44 | 111.44 | 107.04 | 108.84 | 2648 | NASDAQ | BIS | Tue, Mar 7, 2017 | 110.00 | 111.60 | 108.96 | 110.76 | 2647 | NASDAQ | BIS | Mon, Mar 6, 2017 | 106.40 | 108.59 | 106.40 | 107.48 | 2646 | NASDAQ | BIS | Fri, Mar 3, 2017 | 107.52 | 108.29 | 105.36 | 105.72 | 2645 | NASDAQ | BIS | Thu, Mar 2, 2017 | 106.88 | 107.96 | 104.80 | 107.68 | 2644 | NASDAQ | BIS | Wed, Mar 1, 2017 | 107.40 | 108.48 | 105.80 | 106.72 | 2643 | NASDAQ | BIS | Tue, Feb 28, 2017 | 109.16 | 110.60 | 107.60 | 109.68 | 2642 | NASDAQ | BIS | Mon, Feb 27, 2017 | 115.36 | 115.36 | 108.52 | 108.76 | 2641 | NASDAQ | BIS | Fri, Feb 24, 2017 | 117.84 | 117.84 | 115.12 | 115.20 | 2640 | NASDAQ | BIS | Thu, Feb 23, 2017 | 114.92 | 118.24 | 114.60 | 115.68 | 2639 | NASDAQ | BIS | Wed, Feb 22, 2017 | 113.16 | 115.20 | 112.80 | 115.20 | 2638 | NASDAQ | BIS | Tue, Feb 21, 2017 | 111.88 | 113.74 | 110.76 | 113.20 | 2637 | NASDAQ | BIS | Fri, Feb 17, 2017 | 114.84 | 114.84 | 111.86 | 111.96 | 2636 | NASDAQ | BIS | Thu, Feb 16, 2017 | 111.04 | 115.20 | 110.20 | 113.04 | 2635 | NASDAQ | BIS | Wed, Feb 15, 2017 | 115.84 | 116.12 | 111.29 | 111.36 | 2634 | NASDAQ | BIS | Tue, Feb 14, 2017 | 118.64 | 119.28 | 115.44 | 115.72 | 2633 | NASDAQ | BIS | Mon, Feb 13, 2017 | 119.60 | 119.76 | 118.00 | 118.52 | 2632 | NASDAQ | BIS | Fri, Feb 10, 2017 | 119.76 | 120.76 | 118.94 | 120.04 | 2631 | NASDAQ | BIS | Thu, Feb 9, 2017 | 122.64 | 122.70 | 119.35 | 119.84 | 2630 | NASDAQ | BIS | Wed, Feb 8, 2017 | 123.88 | 125.36 | 122.00 | 122.48 | 2629 | NASDAQ | BIS | Tue, Feb 7, 2017 | 120.96 | 123.28 | 120.16 | 122.04 | 2628 | NASDAQ | BIS | Mon, Feb 6, 2017 | 121.84 | 123.16 | 120.84 | 120.96 | 2627 | NASDAQ | BIS | Fri, Feb 3, 2017 | 122.68 | 124.56 | 121.24 | 121.40 | 2626 | NASDAQ | BIS | Thu, Feb 2, 2017 | 124.40 | 126.00 | 123.12 | 123.92 | 2625 | NASDAQ | BIS | Wed, Feb 1, 2017 | 125.12 | 126.40 | 123.28 | 123.68 | 2624 | NASDAQ | BIS | Tue, Jan 31, 2017 | 135.60 | 135.92 | 125.60 | 125.68 | 2623 | NASDAQ | BIS | Mon, Jan 30, 2017 | 130.68 | 134.92 | 130.56 | 133.40 | 2622 | NASDAQ | BIS | Fri, Jan 27, 2017 | 131.64 | 131.68 | 129.52 | 129.84 | 2621 | NASDAQ | BIS | Thu, Jan 26, 2017 | 129.88 | 132.60 | 128.64 | 132.00 | 2620 | NASDAQ | BIS | Wed, Jan 25, 2017 | 132.00 | 133.12 | 130.52 | 131.24 | 2619 | NASDAQ | BIS | Tue, Jan 24, 2017 | 133.24 | 137.08 | 132.56 | 133.68 | 2618 | NASDAQ | BIS | Mon, Jan 23, 2017 | 131.52 | 134.00 | 129.56 | 133.16 | 2617 | NASDAQ | BIS | Fri, Jan 20, 2017 | 129.08 | 131.30 | 127.76 | 130.60 | 2616 | NASDAQ | BIS | Thu, Jan 19, 2017 | 127.40 | 130.84 | 127.40 | 129.44 | 2615 | NASDAQ | BIS | Wed, Jan 18, 2017 | 128.64 | 129.52 | 127.16 | 127.24 | 2614 | NASDAQ | BIS | Tue, Jan 17, 2017 | 127.00 | 130.32 | 127.00 | 129.76 | 2613 | NASDAQ | BIS | Fri, Jan 13, 2017 | 126.12 | 126.12 | 122.52 | 124.92 | 2612 | NASDAQ | BIS | Thu, Jan 12, 2017 | 128.72 | 129.76 | 124.50 | 125.68 | 2611 | NASDAQ | BIS | Wed, Jan 11, 2017 | 120.00 | 129.16 | 119.40 | 126.92 | 2610 | NASDAQ | BIS | Tue, Jan 10, 2017 | 120.40 | 122.84 | 119.00 | 119.56 | 2609 | NASDAQ | BIS | Mon, Jan 9, 2017 | 122.64 | 125.24 | 120.84 | 121.56 | 2608 | NASDAQ | BIS | Fri, Jan 6, 2017 | 126.28 | 126.72 | 124.00 | 125.12 | 2607 | NASDAQ | BIS | Thu, Jan 5, 2017 | 127.08 | 129.20 | 125.84 | 126.88 | 2606 | NASDAQ | BIS | Wed, Jan 4, 2017 | 134.28 | 134.28 | 126.40 | 127.60 | 2605 | NASDAQ | BIS | Tue, Jan 3, 2017 | 138.44 | 138.51 | 134.44 | 134.44 | 2604 | NASDAQ | BIS | Fri, Dec 30, 2016 | 138.24 | 141.44 | 137.24 | 139.96 | 2603 | NASDAQ | BIS | Thu, Dec 29, 2016 | 137.44 | 139.20 | 136.32 | 138.08 | 2602 | NASDAQ | BIS | Wed, Dec 28, 2016 | 133.28 | 137.62 | 133.28 | 137.20 | 2601 | NASDAQ | BIS | Tue, Dec 27, 2016 | 131.76 | 134.16 | 129.32 | 134.00 | 2600 | NASDAQ | BIS | Fri, Dec 23, 2016 | 139.04 | 139.04 | 132.56 | 132.92 | 2599 | NASDAQ | BIS | Thu, Dec 22, 2016 | 138.00 | 140.40 | 137.84 | 139.04 | 2598 | NASDAQ | BIS | Wed, Dec 21, 2016 | 134.76 | 138.56 | 134.36 | 138.28 | 2597 | NASDAQ | BIS | Tue, Dec 20, 2016 | 136.20 | 136.32 | 134.20 | 134.96 | 2596 | NASDAQ | BIS | Mon, Dec 19, 2016 | 133.36 | 137.40 | 131.20 | 137.20 | 2595 | NASDAQ | BIS | Fri, Dec 16, 2016 | 133.30 | 134.28 | 130.44 | 133.76 | 2594 | NASDAQ | BIS | Thu, Dec 15, 2016 | 134.64 | 136.84 | 133.52 | 133.84 | 2593 | NASDAQ | BIS | Wed, Dec 14, 2016 | 135.88 | 138.44 | 134.76 | 136.56 | 2592 | NASDAQ | BIS | Tue, Dec 13, 2016 | 136.80 | 137.36 | 134.00 | 136.76 | 2591 | NASDAQ | BIS | Mon, Dec 12, 2016 | 138.28 | 140.16 | 136.88 | 138.16 | 2590 | NASDAQ | BIS | Fri, Dec 9, 2016 | 134.20 | 137.48 | 130.48 | 136.24 | 2589 | NASDAQ | BIS | Thu, Dec 8, 2016 | 140.28 | 144.64 | 137.04 | 137.40 | 2588 | NASDAQ | BIS | Wed, Dec 7, 2016 | 137.88 | 144.19 | 135.88 | 139.48 | 2587 | NASDAQ | BIS | Tue, Dec 6, 2016 | 133.28 | 135.72 | 131.48 | 131.84 | 2586 | NASDAQ | BIS | Mon, Dec 5, 2016 | 133.68 | 135.80 | 131.16 | 134.48 | 2585 | NASDAQ | BIS | Fri, Dec 2, 2016 | 137.00 | 138.60 | 133.47 | 135.80 | 2584 | NASDAQ | BIS | Thu, Dec 1, 2016 | 131.12 | 137.68 | 131.12 | 137.04 | 2583 | NASDAQ | BIS | Wed, Nov 30, 2016 | 125.56 | 132.64 | 125.56 | 132.64 | 2582 | NASDAQ | BIS | Tue, Nov 29, 2016 | 127.48 | 129.08 | 124.64 | 126.88 | 2581 | NASDAQ | BIS | Mon, Nov 28, 2016 | 124.00 | 127.48 | 123.80 | 127.20 | 2580 | NASDAQ | BIS | Fri, Nov 25, 2016 | 122.72 | 125.94 | 122.20 | 123.08 | 2579 | NASDAQ | BIS | Wed, Nov 23, 2016 | 132.00 | 132.24 | 123.68 | 123.88 | 2578 | NASDAQ | BIS | Tue, Nov 22, 2016 | 121.16 | 128.00 | 120.40 | 125.80 | 2577 | NASDAQ | BIS | Mon, Nov 21, 2016 | 123.32 | 123.48 | 121.16 | 121.36 | 2576 | NASDAQ | BIS | Fri, Nov 18, 2016 | 120.64 | 124.12 | 119.44 | 123.16 | 2575 | NASDAQ | BIS | Thu, Nov 17, 2016 | 121.64 | 124.00 | 119.84 | 120.16 | 2574 | NASDAQ | BIS | Wed, Nov 16, 2016 | 119.28 | 122.04 | 117.73 | 121.88 | 2573 | NASDAQ | BIS | Tue, Nov 15, 2016 | 116.76 | 121.08 | 116.76 | 117.96 | 2572 | NASDAQ | BIS | Mon, Nov 14, 2016 | 119.72 | 122.40 | 116.52 | 116.52 | 2571 | NASDAQ | BIS | Fri, Nov 11, 2016 | 122.04 | 125.24 | 120.08 | 120.80 | 2570 | NASDAQ | BIS | Thu, Nov 10, 2016 | 119.36 | 123.60 | 115.60 | 119.60 | 2569 | NASDAQ | BIS | Wed, Nov 9, 2016 | 125.60 | 133.88 | 119.20 | 123.44 | 2568 | NASDAQ | BIS | Tue, Nov 8, 2016 | 153.84 | 154.28 | 146.64 | 150.56 | 2567 | NASDAQ | BIS | Mon, Nov 7, 2016 | 156.76 | 158.04 | 149.92 | 151.12 | 2566 | NASDAQ | BIS | Fri, Nov 4, 2016 | 169.48 | 169.68 | 159.40 | 163.08 | 2565 | NASDAQ | BIS | Thu, Nov 3, 2016 | 159.96 | 170.00 | 158.28 | 169.48 | 2564 | NASDAQ | BIS | Wed, Nov 2, 2016 | 155.56 | 160.32 | 155.40 | 160.32 | 2563 | NASDAQ | BIS | Tue, Nov 1, 2016 | 158.00 | 160.40 | 153.80 | 154.64 | 2562 | NASDAQ | BIS | Mon, Oct 31, 2016 | 153.48 | 158.04 | 152.96 | 157.96 | 2561 | NASDAQ | BIS | Fri, Oct 28, 2016 | 149.44 | 156.68 | 149.44 | 153.12 | 2560 | NASDAQ | BIS | Thu, Oct 27, 2016 | 145.24 | 148.20 | 142.40 | 147.60 | 2559 | NASDAQ | BIS | Wed, Oct 26, 2016 | 147.44 | 149.86 | 144.16 | 147.84 | 2558 | NASDAQ | BIS | Tue, Oct 25, 2016 | 146.20 | 149.00 | 145.16 | 148.04 | 2557 | NASDAQ | BIS | Mon, Oct 24, 2016 | 144.00 | 147.01 | 143.68 | 146.56 | 2556 | NASDAQ | BIS | Fri, Oct 21, 2016 | 143.00 | 146.08 | 142.92 | 145.44 | 2555 | NASDAQ | BIS | Thu, Oct 20, 2016 | 146.28 | 146.28 | 141.68 | 142.92 | 2554 | NASDAQ | BIS | Wed, Oct 19, 2016 | 142.84 | 145.92 | 142.84 | 145.88 | 2553 | NASDAQ | BIS | Tue, Oct 18, 2016 | 144.00 | 144.82 | 141.70 | 143.76 | 2552 | NASDAQ | BIS | Mon, Oct 17, 2016 | 146.88 | 151.36 | 145.48 | 147.48 | 2551 | NASDAQ | BIS | Fri, Oct 14, 2016 | 139.72 | 147.52 | 139.00 | 147.48 | 2550 | NASDAQ | BIS | Thu, Oct 13, 2016 | 145.96 | 145.96 | 140.28 | 142.12 | 2549 | NASDAQ | BIS | Wed, Oct 12, 2016 | 136.72 | 143.47 | 135.20 | 143.12 | 2548 | NASDAQ | BIS | Tue, Oct 11, 2016 | 130.64 | 138.08 | 129.96 | 136.24 | 2547 | NASDAQ | BIS | Mon, Oct 10, 2016 | 127.56 | 127.60 | 125.44 | 126.80 | 2546 | NASDAQ | BIS | Fri, Oct 7, 2016 | 130.00 | 132.80 | 129.16 | 130.28 | 2545 | NASDAQ | BIS | Thu, Oct 6, 2016 | 127.20 | 130.72 | 127.08 | 130.04 | 2544 | NASDAQ | BIS | Wed, Oct 5, 2016 | 126.48 | 126.72 | 122.96 | 124.48 | 2543 | NASDAQ | BIS | Tue, Oct 4, 2016 | 125.20 | 128.12 | 124.32 | 126.88 | 2542 | NASDAQ | BIS | Mon, Oct 3, 2016 | 126.44 | 129.20 | 125.68 | 125.80 | 2541 | NASDAQ | BIS | Fri, Sep 30, 2016 | 129.00 | 131.04 | 124.88 | 126.48 | 2540 | NASDAQ | BIS | Thu, Sep 29, 2016 | 121.28 | 129.52 | 121.24 | 128.96 | 2539 | NASDAQ | BIS | Wed, Sep 28, 2016 | 119.08 | 123.20 | 119.04 | 121.68 | 2538 | NASDAQ | BIS | Tue, Sep 27, 2016 | 123.88 | 123.88 | 119.44 | 119.48 | 2537 | NASDAQ | BIS | Mon, Sep 26, 2016 | 120.40 | 122.88 | 120.00 | 122.16 | 2536 | NASDAQ | BIS | Fri, Sep 23, 2016 | 117.76 | 119.28 | 116.40 | 119.28 | 2535 | NASDAQ | BIS | Thu, Sep 22, 2016 | 117.80 | 120.68 | 117.52 | 117.72 | 2534 | NASDAQ | BIS | Wed, Sep 21, 2016 | 120.20 | 124.72 | 119.00 | 119.68 | 2533 | NASDAQ | BIS | Tue, Sep 20, 2016 | 123.20 | 123.48 | 120.16 | 121.32 | 2532 | NASDAQ | BIS | Mon, Sep 19, 2016 | 124.28 | 125.56 | 121.96 | 124.72 | 2531 | NASDAQ | BIS | Fri, Sep 16, 2016 | 126.88 | 128.00 | 124.24 | 124.72 | 2530 | NASDAQ | BIS | Thu, Sep 15, 2016 | 130.20 | 131.36 | 125.36 | 126.08 | 2529 | NASDAQ | BIS | Wed, Sep 14, 2016 | 132.20 | 132.20 | 126.60 | 129.88 | 2528 | NASDAQ | BIS | Tue, Sep 13, 2016 | 130.72 | 135.64 | 130.72 | 133.00 | 2527 | NASDAQ | BIS | Mon, Sep 12, 2016 | 139.00 | 139.28 | 128.38 | 128.76 | 2526 | NASDAQ | BIS | Fri, Sep 9, 2016 | 132.00 | 137.16 | 130.96 | 137.12 | 2525 | NASDAQ | BIS | Thu, Sep 8, 2016 | 130.92 | 132.52 | 128.36 | 128.96 | 2524 | NASDAQ | BIS | Wed, Sep 7, 2016 | 132.04 | 132.92 | 129.76 | 130.80 | 2523 | NASDAQ | BIS | Tue, Sep 6, 2016 | 135.04 | 135.64 | 131.24 | 132.56 | 2522 | NASDAQ | BIS | Fri, Sep 2, 2016 | 134.44 | 136.96 | 133.88 | 136.08 | 2521 | NASDAQ | BIS | Thu, Sep 1, 2016 | 135.76 | 137.80 | 134.44 | 135.32 | 2520 | NASDAQ | BIS | Wed, Aug 31, 2016 | 134.60 | 136.80 | 133.64 | 135.72 | 2519 | NASDAQ | BIS | Tue, Aug 30, 2016 | 133.40 | 134.60 | 131.12 | 133.52 | 2518 | NASDAQ | BIS | Mon, Aug 29, 2016 | 131.52 | 134.40 | 130.60 | 132.88 | 2517 | NASDAQ | BIS | Fri, Aug 26, 2016 | 133.84 | 134.32 | 129.24 | 131.68 | 2516 | NASDAQ | BIS | Thu, Aug 25, 2016 | 130.32 | 137.52 | 128.24 | 133.76 | 2515 | NASDAQ | BIS | Wed, Aug 24, 2016 | 122.72 | 131.64 | 120.12 | 130.80 | 2514 | NASDAQ | BIS | Tue, Aug 23, 2016 | 121.88 | 123.16 | 121.12 | 122.60 | 2513 | NASDAQ | BIS | Mon, Aug 22, 2016 | 126.76 | 126.76 | 122.20 | 122.80 | 2512 | NASDAQ | BIS | Fri, Aug 19, 2016 | 128.24 | 128.84 | 126.48 | 127.80 | 2511 | NASDAQ | BIS | Thu, Aug 18, 2016 | 127.68 | 128.52 | 125.52 | 126.40 | 2510 | NASDAQ | BIS | Wed, Aug 17, 2016 | 128.00 | 129.28 | 126.60 | 127.20 | 2509 | NASDAQ | BIS | Tue, Aug 16, 2016 | 124.68 | 127.44 | 124.04 | 127.20 | 2508 | NASDAQ | BIS | Mon, Aug 15, 2016 | 124.84 | 125.80 | 122.88 | 123.60 | 2507 | NASDAQ | BIS | Fri, Aug 12, 2016 | 127.32 | 129.08 | 125.88 | 126.20 | 2506 | NASDAQ | BIS | Thu, Aug 11, 2016 | 129.76 | 130.04 | 125.92 | 126.48 | 2505 | NASDAQ | BIS | Wed, Aug 10, 2016 | 125.00 | 130.08 | 125.00 | 129.44 | 2504 | NASDAQ | BIS | Tue, Aug 9, 2016 | 125.12 | 125.60 | 123.40 | 124.48 | 2503 | NASDAQ | BIS | Mon, Aug 8, 2016 | 122.00 | 125.68 | 121.32 | 124.84 | 2502 | NASDAQ | BIS | Fri, Aug 5, 2016 | 122.16 | 123.48 | 120.88 | 122.28 | 2501 | NASDAQ | BIS | Thu, Aug 4, 2016 | 121.12 | 124.00 | 120.64 | 123.48 | 2500 | NASDAQ | BIS | Wed, Aug 3, 2016 | 125.24 | 126.04 | 121.52 | 121.88 | 2499 | NASDAQ | BIS | Tue, Aug 2, 2016 | 125.00 | 129.72 | 121.08 | 124.60 | 2498 | NASDAQ | BIS | Mon, Aug 1, 2016 | 128.68 | 128.68 | 122.72 | 124.96 | 2497 | NASDAQ | BIS | Fri, Jul 29, 2016 | 131.68 | 133.36 | 129.04 | 129.24 | 2496 | NASDAQ | BIS | Thu, Jul 28, 2016 | 131.60 | 134.48 | 130.40 | 131.04 | 2495 | NASDAQ | BIS | Wed, Jul 27, 2016 | 138.40 | 138.40 | 131.04 | 131.60 | 2494 | NASDAQ | BIS | Tue, Jul 26, 2016 | 139.36 | 140.16 | 136.52 | 138.48 | 2493 | NASDAQ | BIS | Mon, Jul 25, 2016 | 137.92 | 139.64 | 135.80 | 136.40 | 2492 | NASDAQ | BIS | Fri, Jul 22, 2016 | 138.24 | 139.68 | 136.16 | 137.88 | 2491 | NASDAQ | BIS | Thu, Jul 21, 2016 | 139.68 | 140.60 | 136.40 | 138.24 | 2490 | NASDAQ | BIS | Wed, Jul 20, 2016 | 148.40 | 149.16 | 141.44 | 141.92 | 2489 | NASDAQ | BIS | Tue, Jul 19, 2016 | 146.20 | 150.24 | 144.56 | 149.40 | 2488 | NASDAQ | BIS | Mon, Jul 18, 2016 | 147.16 | 148.20 | 144.84 | 145.52 | 2487 | NASDAQ | BIS | Fri, Jul 15, 2016 | 151.60 | 151.60 | 145.52 | 147.08 | 2486 | NASDAQ | BIS | Thu, Jul 14, 2016 | 149.64 | 152.80 | 149.17 | 151.16 | 2485 | NASDAQ | BIS | Wed, Jul 13, 2016 | 145.88 | 152.36 | 144.76 | 152.36 | 2484 | NASDAQ | BIS | Tue, Jul 12, 2016 | 148.76 | 148.76 | 144.84 | 147.28 | 2483 | NASDAQ | BIS | Mon, Jul 11, 2016 | 147.44 | 149.36 | 146.24 | 149.28 | 2482 | NASDAQ | BIS | Fri, Jul 8, 2016 | 153.24 | 153.24 | 147.64 | 148.76 | 2481 | NASDAQ | BIS | Thu, Jul 7, 2016 | 153.92 | 155.58 | 151.04 | 152.44 | 2480 | NASDAQ | BIS | Wed, Jul 6, 2016 | 163.64 | 164.20 | 153.76 | 154.84 | 2479 | NASDAQ | BIS | Tue, Jul 5, 2016 | 161.08 | 164.16 | 159.77 | 161.96 | 2478 | NASDAQ | BIS | Fri, Jul 1, 2016 | 165.92 | 166.44 | 157.56 | 159.12 | 2477 | NASDAQ | BIS | Thu, Jun 30, 2016 | 168.00 | 171.12 | 164.77 | 166.44 | 2476 | NASDAQ | BIS | Wed, Jun 29, 2016 | 172.00 | 173.08 | 165.68 | 167.48 | 2475 | NASDAQ | BIS | Tue, Jun 28, 2016 | 183.68 | 183.68 | 174.76 | 175.08 | 2474 | NASDAQ | BIS | Mon, Jun 27, 2016 | 182.00 | 190.92 | 178.48 | 189.56 | 2473 | NASDAQ | BIS | Fri, Jun 24, 2016 | 174.52 | 178.72 | 169.39 | 178.72 | 2472 | NASDAQ | BIS | Thu, Jun 23, 2016 | 165.36 | 168.32 | 162.16 | 162.52 | 2471 | NASDAQ | BIS | Wed, Jun 22, 2016 | 171.96 | 173.76 | 162.20 | 169.80 | 2470 | NASDAQ | BIS | Tue, Jun 21, 2016 | 165.56 | 174.68 | 165.56 | 171.84 | 2469 | NASDAQ | BIS | Mon, Jun 20, 2016 | 165.00 | 167.40 | 162.08 | 166.92 | 2468 | NASDAQ | BIS | Fri, Jun 17, 2016 | 161.56 | 170.04 | 161.56 | 170.04 | 2467 | NASDAQ | BIS | Thu, Jun 16, 2016 | 164.48 | 167.84 | 162.60 | 163.12 | 2466 | NASDAQ | BIS | Wed, Jun 15, 2016 | 159.64 | 163.48 | 158.99 | 162.52 | 2465 | NASDAQ | BIS | Tue, Jun 14, 2016 | 160.64 | 165.83 | 157.96 | 162.76 | 2464 | NASDAQ | BIS | Mon, Jun 13, 2016 | 159.20 | 160.76 | 153.80 | 160.60 | 2463 | NASDAQ | BIS | Fri, Jun 10, 2016 | 153.88 | 158.12 | 153.04 | 156.56 | 2462 | NASDAQ | BIS | Thu, Jun 9, 2016 | 146.32 | 150.20 | 143.85 | 150.16 | 2461 | NASDAQ | BIS | Wed, Jun 8, 2016 | 144.04 | 146.62 | 143.76 | 144.76 | 2460 | NASDAQ | BIS | Tue, Jun 7, 2016 | 140.88 | 146.05 | 140.88 | 144.56 | 2459 | NASDAQ | BIS | Mon, Jun 6, 2016 | 141.16 | 145.08 | 136.92 | 137.68 | 2458 | NASDAQ | BIS | Fri, Jun 3, 2016 | 139.20 | 145.52 | 138.92 | 141.92 | 2457 | NASDAQ | BIS | Thu, Jun 2, 2016 | 142.52 | 142.70 | 137.44 | 137.44 | 2456 | NASDAQ | BIS | Wed, Jun 1, 2016 | 145.32 | 146.56 | 141.76 | 142.96 | 2455 | NASDAQ | BIS | Tue, May 31, 2016 | 146.00 | 146.56 | 142.88 | 144.20 | 2454 | NASDAQ | BIS | Fri, May 27, 2016 | 151.04 | 152.04 | 148.04 | 148.04 | 2453 | NASDAQ | BIS | Thu, May 26, 2016 | 150.24 | 152.97 | 149.60 | 151.20 | 2452 | NASDAQ | BIS | Wed, May 25, 2016 | 151.36 | 152.12 | 148.44 | 149.68 | 2451 | NASDAQ | BIS | Tue, May 24, 2016 | 158.56 | 158.80 | 152.16 | 153.16 | 2450 | NASDAQ | BIS | Mon, May 23, 2016 | 162.44 | 162.64 | 157.20 | 160.28 | 2449 | NASDAQ | BIS | Fri, May 20, 2016 | 167.00 | 167.84 | 161.00 | 162.32 | 2448 | NASDAQ | BIS | Thu, May 19, 2016 | 166.84 | 171.92 | 162.52 | 169.00 | 2447 | NASDAQ | BIS | Wed, May 18, 2016 | 170.44 | 170.80 | 163.04 | 164.48 | 2446 | NASDAQ | BIS | Tue, May 17, 2016 | 166.40 | 170.40 | 164.44 | 169.28 | 2445 | NASDAQ | BIS | Mon, May 16, 2016 | 173.84 | 173.84 | 165.32 | 166.20 | 2444 | NASDAQ | BIS | Fri, May 13, 2016 | 181.56 | 181.56 | 173.21 | 177.04 | 2443 | NASDAQ | BIS | Thu, May 12, 2016 | 172.32 | 183.56 | 171.80 | 180.00 | 2442 | NASDAQ | BIS | Wed, May 11, 2016 | 164.16 | 174.29 | 163.56 | 174.16 | 2441 | NASDAQ | BIS | Tue, May 10, 2016 | 163.76 | 170.88 | 163.20 | 164.04 | 2440 | NASDAQ | BIS | Mon, May 9, 2016 | 174.64 | 175.04 | 164.12 | 167.24 | 2439 | NASDAQ | BIS | Fri, May 6, 2016 | 174.28 | 180.28 | 170.46 | 176.04 | 2438 | NASDAQ | BIS | Thu, May 5, 2016 | 169.92 | 174.96 | 169.16 | 170.88 | 2437 | NASDAQ | BIS | Wed, May 4, 2016 | 164.04 | 173.00 | 164.04 | 172.44 | 2436 | NASDAQ | BIS | Tue, May 3, 2016 | 159.72 | 163.24 | 157.40 | 162.72 | 2435 | NASDAQ | BIS | Mon, May 2, 2016 | 159.36 | 164.26 | 156.60 | 156.84 | 2434 | NASDAQ | BIS | Fri, Apr 29, 2016 | 154.32 | 162.88 | 152.92 | 160.44 | 2433 | NASDAQ | BIS | Thu, Apr 28, 2016 | 151.56 | 155.20 | 145.68 | 152.24 | 2432 | NASDAQ | BIS | Wed, Apr 27, 2016 | 146.36 | 151.40 | 146.36 | 150.00 | 2431 | NASDAQ | BIS | Tue, Apr 26, 2016 | 141.00 | 148.36 | 141.00 | 145.64 | 2430 | NASDAQ | BIS | Mon, Apr 25, 2016 | 140.08 | 142.36 | 138.20 | 141.48 | 2429 | NASDAQ | BIS | Fri, Apr 22, 2016 | 139.52 | 143.76 | 138.00 | 139.44 | 2428 | NASDAQ | BIS | Thu, Apr 21, 2016 | 147.52 | 147.96 | 139.68 | 139.76 | 2427 | NASDAQ | BIS | Wed, Apr 20, 2016 | 147.68 | 150.32 | 146.16 | 148.44 | 2426 | NASDAQ | BIS | Tue, Apr 19, 2016 | 143.36 | 150.20 | 143.36 | 148.48 | 2425 | NASDAQ | BIS | Mon, Apr 18, 2016 | 148.40 | 149.20 | 141.56 | 142.80 | 2424 | NASDAQ | BIS | Fri, Apr 15, 2016 | 147.08 | 150.60 | 146.00 | 147.60 | 2423 | NASDAQ | BIS | Thu, Apr 14, 2016 | 146.80 | 148.84 | 145.00 | 146.92 | 2422 | NASDAQ | BIS | Wed, Apr 13, 2016 | 150.36 | 152.08 | 146.40 | 146.96 | 2421 | NASDAQ | BIS | Tue, Apr 12, 2016 | 155.72 | 159.28 | 152.00 | 152.80 | 2420 | NASDAQ | BIS | Mon, Apr 11, 2016 | 149.64 | 157.48 | 149.08 | 156.16 | 2419 | NASDAQ | BIS | Fri, Apr 8, 2016 | 143.84 | 153.94 | 143.84 | 151.28 | 2418 | NASDAQ | BIS | Thu, Apr 7, 2016 | 144.00 | 149.36 | 140.92 | 147.80 | 2417 | NASDAQ | BIS | Wed, Apr 6, 2016 | 161.72 | 161.72 | 142.76 | 143.32 | 2416 | NASDAQ | BIS | Tue, Apr 5, 2016 | 161.44 | 161.44 | 161.44 | 162.40 | 2415 | NASDAQ | BIS | Mon, Apr 4, 2016 | 162.52 | 163.80 | 156.20 | 161.44 | 2414 | NASDAQ | BIS | Fri, Apr 1, 2016 | 175.64 | 178.32 | 163.40 | 164.52 | 2413 | NASDAQ | BIS | Thu, Mar 31, 2016 | 182.40 | 182.40 | 169.66 | 182.28 | 2412 | NASDAQ | BIS | Wed, Mar 30, 2016 | 176.72 | 184.28 | 171.84 | 182.28 | 2411 | NASDAQ | BIS | Tue, Mar 29, 2016 | 186.88 | 189.04 | 186.88 | 186.88 | 2410 | NASDAQ | BIS | Mon, Mar 28, 2016 | 179.72 | 187.56 | 178.84 | 186.88 | 2409 | NASDAQ | BIS | Thu, Mar 24, 2016 | 183.92 | 183.92 | 183.92 | 182.00 | 2408 | NASDAQ | BIS | Wed, Mar 23, 2016 | 173.44 | 184.28 | 171.20 | 183.92 | 2407 | NASDAQ | BIS | Tue, Mar 22, 2016 | 183.52 | 184.04 | 171.30 | 172.76 | 2406 | NASDAQ | BIS | Mon, Mar 21, 2016 | 190.92 | 190.92 | 179.60 | 182.12 | 2405 | NASDAQ | BIS | Fri, Mar 18, 2016 | 196.12 | 199.84 | 187.04 | 189.48 | 2404 | NASDAQ | BIS | Thu, Mar 17, 2016 | 193.36 | 204.28 | 191.44 | 196.20 | 2403 | NASDAQ | BIS | Wed, Mar 16, 2016 | 189.08 | 196.44 | 183.72 | 191.32 | 2402 | NASDAQ | BIS | Tue, Mar 15, 2016 | 176.00 | 176.00 | 176.00 | 189.80 | 2401 | NASDAQ | BIS | Mon, Mar 14, 2016 | 176.44 | 177.16 | 173.36 | 174.56 | 2400 | NASDAQ | BIS | Fri, Mar 11, 2016 | 185.76 | 185.76 | 185.76 | 175.96 | 2399 | NASDAQ | BIS | Thu, Mar 10, 2016 | 183.00 | 183.92 | 183.00 | 185.76 | 2398 | NASDAQ | BIS | Wed, Mar 9, 2016 | 177.00 | 187.48 | 176.24 | 182.52 | 2397 | NASDAQ | BIS | Tue, Mar 8, 2016 | 168.00 | 179.44 | 167.92 | 178.60 | 2396 | NASDAQ | BIS | Mon, Mar 7, 2016 | 177.16 | 178.09 | 163.60 | 166.84 | 2395 | NASDAQ | BIS | Fri, Mar 4, 2016 | 173.76 | 177.68 | 169.60 | 175.60 | 2394 | NASDAQ | BIS | Thu, Mar 3, 2016 | 169.44 | 169.44 | 169.44 | 173.64 | 2393 | NASDAQ | BIS | Wed, Mar 2, 2016 | 172.80 | 173.80 | 167.14 | 173.40 | 2392 | NASDAQ | BIS | Tue, Mar 1, 2016 | 187.08 | 190.00 | 172.96 | 173.40 | 2391 | NASDAQ | BIS | Mon, Feb 29, 2016 | 179.44 | 189.12 | 179.40 | 189.12 | 2390 | NASDAQ | BIS | Fri, Feb 26, 2016 | 178.00 | 181.76 | 176.44 | 179.52 | 2389 | NASDAQ | BIS | Thu, Feb 25, 2016 | 180.68 | 186.12 | 177.40 | 182.52 | 2388 | NASDAQ | BIS | Wed, Feb 24, 2016 | 191.04 | 195.48 | 182.44 | 183.24 | 2387 | NASDAQ | BIS | Tue, Feb 23, 2016 | 179.56 | 185.36 | 175.40 | 184.96 | 2386 | NASDAQ | BIS | Mon, Feb 22, 2016 | 173.86 | 178.80 | 173.00 | 176.68 | 2385 | NASDAQ | BIS | Fri, Feb 19, 2016 | 184.04 | 188.00 | 178.08 | 179.48 | 2384 | NASDAQ | BIS | Thu, Feb 18, 2016 | 172.60 | 183.24 | 172.48 | 182.52 | 2383 | NASDAQ | BIS | Wed, Feb 17, 2016 | 178.20 | 184.12 | 173.32 | 173.64 | 2382 | NASDAQ | BIS | Tue, Feb 16, 2016 | 190.44 | 191.16 | 184.64 | 184.96 | 2381 | NASDAQ | BIS | Fri, Feb 12, 2016 | 201.60 | 212.72 | 196.20 | 196.48 | 2380 | NASDAQ | BIS | Thu, Feb 11, 2016 | 209.20 | 214.28 | 205.28 | 210.92 | 2379 | NASDAQ | BIS | Wed, Feb 10, 2016 | 199.40 | 200.56 | 187.20 | 199.36 | 2378 | NASDAQ | BIS | Tue, Feb 9, 2016 | 214.00 | 216.04 | 194.00 | 202.36 | 2377 | NASDAQ | BIS | Mon, Feb 8, 2016 | 198.00 | 208.56 | 197.24 | 202.68 | 2376 | NASDAQ | BIS | Fri, Feb 5, 2016 | 179.28 | 194.72 | 178.96 | 190.04 | 2375 | NASDAQ | BIS | Thu, Feb 4, 2016 | 181.24 | 184.80 | 169.22 | 179.08 | 2374 | NASDAQ | BIS | Wed, Feb 3, 2016 | 183.28 | 197.28 | 179.68 | 180.04 | 2373 | NASDAQ | BIS | Tue, Feb 2, 2016 | 179.32 | 187.00 | 177.00 | 184.44 | 2372 | NASDAQ | BIS | Mon, Feb 1, 2016 | 178.40 | 183.20 | 171.88 | 174.28 | 2371 | NASDAQ | BIS | Fri, Jan 29, 2016 | 181.28 | 184.89 | 174.64 | 176.48 | 2370 | NASDAQ | BIS | Thu, Jan 28, 2016 | 165.40 | 186.40 | 165.40 | 181.04 | 2369 | NASDAQ | BIS | Wed, Jan 27, 2016 | 158.68 | 171.00 | 154.92 | 168.96 | 2368 | NASDAQ | BIS | Tue, Jan 26, 2016 | 157.44 | 166.00 | 156.20 | 159.20 | 2367 | NASDAQ | BIS | Mon, Jan 25, 2016 | 154.00 | 158.16 | 150.24 | 157.76 | 2366 | NASDAQ | BIS | Fri, Jan 22, 2016 | 154.60 | 159.68 | 151.60 | 153.12 | 2365 | NASDAQ | BIS | Thu, Jan 21, 2016 | 159.20 | 164.04 | 153.96 | 163.36 | 2364 | NASDAQ | BIS | Wed, Jan 20, 2016 | 171.88 | 176.20 | 151.28 | 156.56 | 2363 | NASDAQ | BIS | Tue, Jan 19, 2016 | 152.44 | 170.68 | 152.00 | 165.40 | 2362 | NASDAQ | BIS | Fri, Jan 15, 2016 | 163.92 | 164.72 | 156.20 | 158.16 | 2361 | NASDAQ | BIS | Thu, Jan 14, 2016 | 163.20 | 171.69 | 146.50 | 151.00 | 2360 | NASDAQ | BIS | Wed, Jan 13, 2016 | 146.20 | 164.52 | 145.20 | 163.60 | 2359 | NASDAQ | BIS | Tue, Jan 12, 2016 | 148.00 | 158.56 | 141.56 | 147.84 | 2358 | NASDAQ | BIS | Mon, Jan 11, 2016 | 140.80 | 158.92 | 140.60 | 152.44 | 2357 | NASDAQ | BIS | Fri, Jan 8, 2016 | 133.08 | 143.20 | 133.08 | 142.92 | 2356 | NASDAQ | BIS | Thu, Jan 7, 2016 | 134.00 | 137.76 | 131.12 | 137.76 | 2355 | NASDAQ | BIS | Wed, Jan 6, 2016 | 126.32 | 129.52 | 123.96 | 127.20 | 2354 | NASDAQ | BIS | Tue, Jan 5, 2016 | 122.16 | 124.48 | 119.72 | 122.68 | 2353 | NASDAQ | BIS | Mon, Jan 4, 2016 | 119.64 | 124.28 | 119.44 | 122.20 | 2352 | NASDAQ | BIS | Thu, Dec 31, 2015 | 114.44 | 115.00 | 112.76 | 114.84 | 2351 | NASDAQ | BIS | Wed, Dec 30, 2015 | 113.04 | 113.88 | 111.92 | 113.36 | 2350 | NASDAQ | BIS | Tue, Dec 29, 2015 | 114.76 | 115.14 | 111.44 | 111.96 | 2349 | NASDAQ | BIS | Mon, Dec 28, 2015 | 116.48 | 117.36 | 115.24 | 116.16 | 2348 | NASDAQ | BIS | Thu, Dec 24, 2015 | 115.00 | 115.40 | 113.68 | 114.32 | 2347 | NASDAQ | BIS | Wed, Dec 23, 2015 | 117.04 | 117.80 | 114.44 | 115.20 | 2346 | NASDAQ | BIS | Tue, Dec 22, 2015 | 118.80 | 121.32 | 118.00 | 119.60 | 2345 | NASDAQ | BIS | Mon, Dec 21, 2015 | 119.72 | 122.72 | 119.12 | 119.74 | 2344 | NASDAQ | BIS | Fri, Dec 18, 2015 | 121.08 | 121.92 | 118.04 | 121.24 | 2343 | NASDAQ | BIS | Thu, Dec 17, 2015 | 115.64 | 120.28 | 115.38 | 119.64 | 2342 | NASDAQ | BIS | Wed, Dec 16, 2015 | 119.84 | 121.48 | 115.76 | 116.20 | 2341 | NASDAQ | BIS | Tue, Dec 15, 2015 | 126.04 | 126.58 | 120.76 | 121.76 | 2340 | NASDAQ | BIS | Mon, Dec 14, 2015 | 128.68 | 134.12 | 126.80 | 129.16 | 2339 | NASDAQ | BIS | Fri, Dec 11, 2015 | 125.20 | 130.16 | 124.11 | 129.80 | 2338 | NASDAQ | BIS | Thu, Dec 10, 2015 | 125.84 | 126.64 | 121.88 | 122.72 | 2337 | NASDAQ | BIS | Wed, Dec 9, 2015 | 123.32 | 127.56 | 121.72 | 125.76 | 2336 | NASDAQ | BIS | Tue, Dec 8, 2015 | 129.80 | 129.80 | 121.40 | 122.04 | 2335 | NASDAQ | BIS | Mon, Dec 7, 2015 | 122.52 | 127.52 | 122.00 | 126.84 | 2334 | NASDAQ | BIS | Fri, Dec 4, 2015 | 129.00 | 129.00 | 121.40 | 121.40 | 2333 | NASDAQ | BIS | Thu, Dec 3, 2015 | 119.24 | 130.84 | 119.24 | 129.32 | 2332 | NASDAQ | BIS | Wed, Dec 2, 2015 | 119.08 | 121.60 | 117.14 | 120.76 | 2331 | NASDAQ | BIS | Tue, Dec 1, 2015 | 119.00 | 122.56 | 118.40 | 119.00 | 2330 | NASDAQ | BIS | Mon, Nov 30, 2015 | 115.36 | 121.96 | 115.04 | 120.24 | 2329 | NASDAQ | BIS | Fri, Nov 27, 2015 | 117.12 | 117.12 | 115.48 | 116.16 | 2328 | NASDAQ | BIS | Wed, Nov 25, 2015 | 119.88 | 119.88 | 117.00 | 117.40 | 2327 | NASDAQ | BIS | Tue, Nov 24, 2015 | 120.96 | 122.72 | 119.68 | 119.68 | 2326 | NASDAQ | BIS | Mon, Nov 23, 2015 | 121.40 | 121.40 | 117.52 | 119.60 | 2325 | NASDAQ | BIS | Fri, Nov 20, 2015 | 120.32 | 121.96 | 119.04 | 121.40 | 2324 | NASDAQ | BIS | Thu, Nov 19, 2015 | 117.44 | 121.92 | 117.12 | 121.28 | 2323 | NASDAQ | BIS | Wed, Nov 18, 2015 | 123.48 | 124.64 | 117.48 | 117.80 | 2322 | NASDAQ | BIS | Tue, Nov 17, 2015 | 127.12 | 129.52 | 123.12 | 125.04 | 2321 | NASDAQ | BIS | Mon, Nov 16, 2015 | 131.28 | 134.24 | 128.36 | 128.68 | 2320 | NASDAQ | BIS | Fri, Nov 13, 2015 | 132.60 | 133.28 | 125.40 | 129.52 | 2319 | NASDAQ | BIS | Thu, Nov 12, 2015 | 128.36 | 132.48 | 126.68 | 132.40 | 2318 | NASDAQ | BIS | Wed, Nov 11, 2015 | 122.52 | 127.20 | 122.32 | 126.96 | 2317 | NASDAQ | BIS | Tue, Nov 10, 2015 | 125.80 | 127.00 | 123.00 | 123.36 | 2316 | NASDAQ | BIS | Mon, Nov 9, 2015 | 125.36 | 126.76 | 122.68 | 124.52 | 2315 | NASDAQ | BIS | Fri, Nov 6, 2015 | 124.28 | 129.52 | 123.04 | 124.52 | 2314 | NASDAQ | BIS | Thu, Nov 5, 2015 | 121.40 | 126.32 | 120.76 | 123.68 | 2313 | NASDAQ | BIS | Wed, Nov 4, 2015 | 117.20 | 123.12 | 116.80 | 119.48 | 2312 | NASDAQ | BIS | Tue, Nov 3, 2015 | 120.00 | 122.28 | 116.80 | 118.76 | 2311 | NASDAQ | BIS | Mon, Nov 2, 2015 | 128.56 | 128.88 | 118.72 | 119.00 | 2310 | NASDAQ | BIS | Fri, Oct 30, 2015 | 125.60 | 129.48 | 125.60 | 128.88 | 2309 | NASDAQ | BIS | Thu, Oct 29, 2015 | 124.00 | 127.40 | 120.40 | 126.48 | 2308 | NASDAQ | BIS | Wed, Oct 28, 2015 | 128.28 | 132.88 | 124.32 | 124.52 | 2307 | NASDAQ | BIS | Tue, Oct 27, 2015 | 136.60 | 136.60 | 127.76 | 127.76 | 2306 | NASDAQ | BIS | Mon, Oct 26, 2015 | 138.24 | 141.52 | 132.04 | 136.20 | 2305 | NASDAQ | BIS | Fri, Oct 23, 2015 | 142.96 | 144.32 | 137.08 | 137.08 | 2304 | NASDAQ | BIS | Thu, Oct 22, 2015 | 148.40 | 154.30 | 145.24 | 146.96 | 2303 | NASDAQ | BIS | Wed, Oct 21, 2015 | 141.80 | 157.64 | 140.52 | 148.72 | 2302 | NASDAQ | BIS | Tue, Oct 20, 2015 | 138.56 | 147.52 | 138.04 | 146.92 | 2301 | NASDAQ | BIS | Mon, Oct 19, 2015 | 140.84 | 144.84 | 133.80 | 138.08 | 2300 | NASDAQ | BIS | Fri, Oct 16, 2015 | 139.44 | 143.71 | 136.36 | 139.80 | 2299 | NASDAQ | BIS | Thu, Oct 15, 2015 | 157.20 | 157.20 | 139.44 | 139.60 | 2298 | NASDAQ | BIS | Wed, Oct 14, 2015 | 152.00 | 157.11 | 146.80 | 153.24 | 2297 | NASDAQ | BIS | Tue, Oct 13, 2015 | 149.32 | 156.10 | 142.92 | 155.72 | 2296 | NASDAQ | BIS | Mon, Oct 12, 2015 | 143.88 | 148.84 | 143.00 | 146.52 | 2295 | NASDAQ | BIS | Fri, Oct 9, 2015 | 147.80 | 150.72 | 143.72 | 146.40 | 2294 | NASDAQ | BIS | Thu, Oct 8, 2015 | 149.32 | 157.76 | 146.00 | 148.32 | 2293 | NASDAQ | BIS | Wed, Oct 7, 2015 | 152.52 | 157.88 | 143.52 | 147.44 | 2292 | NASDAQ | BIS | Tue, Oct 6, 2015 | 146.36 | 161.84 | 146.00 | 153.76 | 2291 | NASDAQ | BIS | Mon, Oct 5, 2015 | 137.88 | 147.16 | 134.72 | 143.00 | 2290 | NASDAQ | BIS | Fri, Oct 2, 2015 | 157.60 | 158.68 | 140.81 | 141.44 | 2289 | NASDAQ | BIS | Thu, Oct 1, 2015 | 154.44 | 159.58 | 150.36 | 150.76 | 2288 | NASDAQ | BIS | Wed, Sep 30, 2015 | 158.36 | 162.64 | 151.00 | 154.20 | 2287 | NASDAQ | BIS | Tue, Sep 29, 2015 | 166.04 | 172.60 | 153.20 | 168.88 | 2286 | NASDAQ | BIS | Mon, Sep 28, 2015 | 151.96 | 172.60 | 151.40 | 167.92 | 2285 | NASDAQ | BIS | Fri, Sep 25, 2015 | 131.24 | 153.64 | 131.24 | 149.08 | 2284 | NASDAQ | BIS | Thu, Sep 24, 2015 | 132.72 | 140.32 | 131.16 | 135.40 | 2283 | NASDAQ | BIS | Wed, Sep 23, 2015 | 128.24 | 132.52 | 125.86 | 130.04 | 2282 | NASDAQ | BIS | Tue, Sep 22, 2015 | 129.32 | 133.48 | 126.84 | 128.52 | 2281 | NASDAQ | BIS | Mon, Sep 21, 2015 | 113.12 | 126.72 | 112.36 | 124.76 | 2280 | NASDAQ | BIS | Fri, Sep 18, 2015 | 115.20 | 115.20 | 112.00 | 114.28 | 2279 | NASDAQ | BIS | Thu, Sep 17, 2015 | 116.00 | 116.58 | 108.28 | 110.92 | 2278 | NASDAQ | BIS | Wed, Sep 16, 2015 | 114.40 | 117.88 | 112.52 | 115.58 | 2277 | NASDAQ | BIS | Tue, Sep 15, 2015 | 116.88 | 118.12 | 113.76 | 114.80 | 2276 | NASDAQ | BIS | Mon, Sep 14, 2015 | 116.00 | 119.40 | 115.52 | 116.72 | 2275 | NASDAQ | BIS | Fri, Sep 11, 2015 | 120.00 | 121.07 | 116.00 | 116.00 | 2274 | NASDAQ | BIS | Thu, Sep 10, 2015 | 123.12 | 124.00 | 117.44 | 118.76 | 2273 | NASDAQ | BIS | Wed, Sep 9, 2015 | 115.52 | 124.08 | 115.16 | 123.48 | 2272 | NASDAQ | BIS | Tue, Sep 8, 2015 | 124.08 | 125.56 | 118.04 | 118.64 | 2271 | NASDAQ | BIS | Fri, Sep 4, 2015 | 132.28 | 133.20 | 126.80 | 129.04 | 2270 | NASDAQ | BIS | Thu, Sep 3, 2015 | 122.48 | 129.20 | 120.74 | 128.56 | 2269 | NASDAQ | BIS | Wed, Sep 2, 2015 | 129.80 | 133.00 | 123.08 | 123.44 | 2268 | NASDAQ | BIS | Tue, Sep 1, 2015 | 133.68 | 134.48 | 127.64 | 132.88 | 2267 | NASDAQ | BIS | Mon, Aug 31, 2015 | 120.24 | 127.48 | 118.36 | 126.96 | 2266 | NASDAQ | BIS | Fri, Aug 28, 2015 | 122.12 | 123.16 | 119.36 | 119.40 | 2265 | NASDAQ | BIS | Thu, Aug 27, 2015 | 123.40 | 126.68 | 120.24 | 121.92 | 2264 | NASDAQ | BIS | Wed, Aug 26, 2015 | 133.28 | 142.60 | 127.32 | 127.88 | 2263 | NASDAQ | BIS | Tue, Aug 25, 2015 | 130.60 | 142.28 | 127.12 | 142.28 | 2262 | NASDAQ | BIS | Mon, Aug 24, 2015 | 146.24 | 153.96 | 130.72 | 143.20 | 2261 | NASDAQ | BIS | Fri, Aug 21, 2015 | 125.84 | 131.00 | 121.24 | 131.00 | 2260 | NASDAQ | BIS | Thu, Aug 20, 2015 | 116.76 | 123.40 | 114.64 | 123.40 | 2259 | NASDAQ | BIS | Wed, Aug 19, 2015 | 113.88 | 116.56 | 112.20 | 114.00 | 2258 | NASDAQ | BIS | Tue, Aug 18, 2015 | 111.20 | 112.85 | 109.60 | 112.36 | 2257 | NASDAQ | BIS | Mon, Aug 17, 2015 | 115.60 | 117.76 | 110.28 | 110.32 | 2256 | NASDAQ | BIS | Fri, Aug 14, 2015 | 114.64 | 118.36 | 113.44 | 115.32 | 2255 | NASDAQ | BIS | Thu, Aug 13, 2015 | 111.20 | 114.32 | 110.08 | 114.20 | 2254 | NASDAQ | BIS | Wed, Aug 12, 2015 | 116.24 | 119.63 | 110.96 | 111.80 | 2253 | NASDAQ | BIS | Tue, Aug 11, 2015 | 113.56 | 115.48 | 110.40 | 113.52 | 2252 | NASDAQ | BIS | Mon, Aug 10, 2015 | 110.24 | 111.35 | 107.72 | 111.08 | 2251 | NASDAQ | BIS | Fri, Aug 7, 2015 | 111.28 | 116.80 | 110.48 | 112.76 | 2250 | NASDAQ | BIS | Thu, Aug 6, 2015 | 102.96 | 111.76 | 102.44 | 111.68 | 2249 | NASDAQ | BIS | Wed, Aug 5, 2015 | 102.60 | 103.59 | 101.04 | 103.08 | 2248 | NASDAQ | BIS | Tue, Aug 4, 2015 | 104.44 | 105.26 | 102.84 | 104.36 | 2247 | NASDAQ | BIS | Mon, Aug 3, 2015 | 104.88 | 107.20 | 103.56 | 105.20 | 2246 | NASDAQ | BIS | Fri, Jul 31, 2015 | 106.00 | 106.68 | 103.58 | 105.12 | 2245 | NASDAQ | BIS | Thu, Jul 30, 2015 | 108.68 | 112.20 | 106.56 | 107.52 | 2244 | NASDAQ | BIS | Wed, Jul 29, 2015 | 104.44 | 109.48 | 103.60 | 107.88 | 2243 | NASDAQ | BIS | Tue, Jul 28, 2015 | 108.24 | 110.40 | 104.75 | 105.24 | 2242 | NASDAQ | BIS | Mon, Jul 27, 2015 | 109.52 | 112.80 | 108.76 | 110.40 | 2241 | NASDAQ | BIS | Fri, Jul 24, 2015 | 103.04 | 109.00 | 102.52 | 108.24 | 2240 | NASDAQ | BIS | Thu, Jul 23, 2015 | 100.00 | 100.72 | 98.12 | 100.20 | 2239 | NASDAQ | BIS | Wed, Jul 22, 2015 | 102.04 | 102.40 | 99.16 | 99.72 | 2238 | NASDAQ | BIS | Tue, Jul 21, 2015 | 97.60 | 101.40 | 97.60 | 99.16 | 2237 | NASDAQ | BIS | Mon, Jul 20, 2015 | 97.84 | 98.64 | 96.48 | 97.92 | 2236 | NASDAQ | BIS | Fri, Jul 17, 2015 | 99.40 | 100.60 | 98.08 | 98.20 | 2235 | NASDAQ | BIS | Thu, Jul 16, 2015 | 99.68 | 101.40 | 98.80 | 99.28 | 2234 | NASDAQ | BIS | Wed, Jul 15, 2015 | 100.52 | 102.64 | 98.44 | 101.68 | 2233 | NASDAQ | BIS | Tue, Jul 14, 2015 | 108.20 | 108.20 | 102.80 | 103.36 | 2232 | NASDAQ | BIS | Mon, Jul 13, 2015 | 109.76 | 109.99 | 107.72 | 108.40 | 2231 | NASDAQ | BIS | Fri, Jul 10, 2015 | 111.92 | 115.28 | 111.80 | 112.28 | 2230 | NASDAQ | BIS | Thu, Jul 9, 2015 | 114.48 | 116.76 | 114.16 | 115.76 | 2229 | NASDAQ | BIS | Wed, Jul 8, 2015 | 113.64 | 118.96 | 113.64 | 118.48 | 2228 | NASDAQ | BIS | Tue, Jul 7, 2015 | 111.88 | 116.64 | 111.84 | 112.36 | 2227 | NASDAQ | BIS | Mon, Jul 6, 2015 | 115.96 | 116.80 | 110.56 | 112.72 | 2226 | NASDAQ | BIS | Thu, Jul 2, 2015 | 113.52 | 115.48 | 113.20 | 114.20 | 2225 | NASDAQ | BIS | Wed, Jul 1, 2015 | 112.52 | 115.52 | 111.00 | 114.32 | 2224 | NASDAQ | BIS | Tue, Jun 30, 2015 | 116.76 | 118.72 | 114.08 | 114.88 | 2223 | NASDAQ | BIS | Mon, Jun 29, 2015 | 115.80 | 120.32 | 113.44 | 120.32 | 2222 | NASDAQ | BIS | Fri, Jun 26, 2015 | 110.28 | 115.04 | 110.20 | 113.00 | 2221 | NASDAQ | BIS | Thu, Jun 25, 2015 | 110.36 | 112.56 | 108.84 | 111.32 | 2220 | NASDAQ | BIS | Wed, Jun 24, 2015 | 107.84 | 110.84 | 107.00 | 110.44 | 2219 | NASDAQ | BIS | Tue, Jun 23, 2015 | 106.60 | 108.48 | 106.12 | 107.08 | 2218 | NASDAQ | BIS | Mon, Jun 22, 2015 | 108.60 | 109.42 | 106.92 | 107.24 | 2217 | NASDAQ | BIS | Fri, Jun 19, 2015 | 110.20 | 112.00 | 109.52 | 110.64 | 2216 | NASDAQ | BIS | Thu, Jun 18, 2015 | 116.52 | 116.52 | 110.00 | 110.48 | 2215 | NASDAQ | BIS | Wed, Jun 17, 2015 | 118.40 | 118.76 | 116.60 | 117.64 | 2214 | NASDAQ | BIS | Tue, Jun 16, 2015 | 120.52 | 120.80 | 118.16 | 119.08 | 2213 | NASDAQ | BIS | Mon, Jun 15, 2015 | 121.40 | 122.86 | 119.20 | 119.52 | 2212 | NASDAQ | BIS | Fri, Jun 12, 2015 | 118.24 | 120.52 | 117.41 | 119.40 | 2211 | NASDAQ | BIS | Thu, Jun 11, 2015 | 117.60 | 118.51 | 116.32 | 116.52 | 2210 | NASDAQ | BIS | Wed, Jun 10, 2015 | 122.48 | 123.48 | 117.96 | 118.32 | 2209 | NASDAQ | BIS | Tue, Jun 9, 2015 | 118.32 | 123.00 | 118.32 | 121.52 | 2208 | NASDAQ | BIS | Mon, Jun 8, 2015 | 117.08 | 119.76 | 116.80 | 119.00 | 2207 | NASDAQ | BIS | Fri, Jun 5, 2015 | 120.36 | 122.72 | 117.04 | 117.48 | 2206 | NASDAQ | BIS | Thu, Jun 4, 2015 | 119.64 | 122.12 | 118.12 | 120.20 | 2205 | NASDAQ | BIS | Wed, Jun 3, 2015 | 118.96 | 120.48 | 118.12 | 118.88 | 2204 | NASDAQ | BIS | Tue, Jun 2, 2015 | 119.52 | 121.92 | 118.12 | 119.80 | 2203 | NASDAQ | BIS | Mon, Jun 1, 2015 | 117.96 | 121.68 | 117.44 | 119.00 | 2202 | NASDAQ | BIS | Fri, May 29, 2015 | 119.64 | 120.00 | 117.00 | 118.92 | 2201 | NASDAQ | BIS | Thu, May 28, 2015 | 119.08 | 120.84 | 117.60 | 118.80 | 2200 | NASDAQ | BIS | Wed, May 27, 2015 | 122.24 | 122.28 | 117.60 | 117.60 | 2199 | NASDAQ | BIS | Tue, May 26, 2015 | 120.76 | 123.40 | 119.44 | 121.92 | 2198 | NASDAQ | BIS | Fri, May 22, 2015 | 120.32 | 120.72 | 118.76 | 119.60 | 2197 | NASDAQ | BIS | Thu, May 21, 2015 | 120.08 | 121.36 | 118.84 | 120.28 | 2196 | NASDAQ | BIS | Wed, May 20, 2015 | 121.28 | 124.40 | 118.60 | 120.00 | 2195 | NASDAQ | BIS | Tue, May 19, 2015 | 122.00 | 123.52 | 121.20 | 122.12 | 2194 | NASDAQ | BIS | Mon, May 18, 2015 | 126.92 | 126.92 | 122.00 | 122.48 | 2193 | NASDAQ | BIS | Fri, May 15, 2015 | 125.20 | 127.00 | 124.44 | 125.40 | 2192 | NASDAQ | BIS | Thu, May 14, 2015 | 127.40 | 131.32 | 125.60 | 125.68 | 2191 | NASDAQ | BIS | Wed, May 13, 2015 | 127.36 | 130.36 | 125.77 | 129.00 | 2190 | NASDAQ | BIS | Tue, May 12, 2015 | 129.88 | 132.80 | 127.68 | 128.56 | 2189 | NASDAQ | BIS | Mon, May 11, 2015 | 127.40 | 129.21 | 126.12 | 128.24 | 2188 | NASDAQ | BIS | Fri, May 8, 2015 | 131.32 | 131.32 | 127.00 | 128.48 | 2187 | NASDAQ | BIS | Thu, May 7, 2015 | 135.80 | 139.08 | 133.80 | 134.56 | 2186 | NASDAQ | BIS | Wed, May 6, 2015 | 136.76 | 140.44 | 134.32 | 136.92 | 2185 | NASDAQ | BIS | Tue, May 5, 2015 | 135.08 | 140.20 | 134.36 | 139.56 | 2184 | NASDAQ | BIS | Mon, May 4, 2015 | 133.96 | 134.68 | 129.52 | 134.08 | 2183 | NASDAQ | BIS | Fri, May 1, 2015 | 139.24 | 139.88 | 134.56 | 135.24 | 2182 | NASDAQ | BIS | Thu, Apr 30, 2015 | 137.20 | 146.08 | 134.40 | 143.64 | 2181 | NASDAQ | BIS | Wed, Apr 29, 2015 | 137.00 | 138.12 | 131.75 | 135.12 | 2180 | NASDAQ | BIS | Tue, Apr 28, 2015 | 131.96 | 139.72 | 129.04 | 135.24 | 2179 | NASDAQ | BIS | Mon, Apr 27, 2015 | 121.20 | 132.88 | 120.92 | 132.12 | 2178 | NASDAQ | BIS | Fri, Apr 24, 2015 | 120.56 | 122.60 | 119.48 | 122.00 | 2177 | NASDAQ | BIS | Thu, Apr 23, 2015 | 122.36 | 123.40 | 119.00 | 119.40 | 2176 | NASDAQ | BIS | Wed, Apr 22, 2015 | 120.00 | 123.29 | 119.40 | 122.16 | 2175 | NASDAQ | BIS | Tue, Apr 21, 2015 | 124.08 | 124.92 | 120.96 | 121.56 | 2174 | NASDAQ | BIS | Mon, Apr 20, 2015 | 125.76 | 128.97 | 125.20 | 126.44 | 2173 | NASDAQ | BIS | Fri, Apr 17, 2015 | 126.48 | 129.60 | 124.80 | 127.48 | 2172 | NASDAQ | BIS | Thu, Apr 16, 2015 | 124.56 | 125.56 | 123.08 | 124.00 | 2171 | NASDAQ | BIS | Wed, Apr 15, 2015 | 125.44 | 127.79 | 123.52 | 124.36 | 2170 | NASDAQ | BIS | Tue, Apr 14, 2015 | 126.28 | 129.12 | 124.96 | 126.92 | 2169 | NASDAQ | BIS | Mon, Apr 13, 2015 | 126.12 | 126.80 | 123.64 | 126.28 | 2168 | NASDAQ | BIS | Fri, Apr 10, 2015 | 128.84 | 130.28 | 126.20 | 126.60 | 2167 | NASDAQ | BIS | Thu, Apr 9, 2015 | 130.72 | 133.16 | 128.12 | 129.76 | 2166 | NASDAQ | BIS | Wed, Apr 8, 2015 | 137.84 | 138.05 | 129.56 | 130.80 | 2165 | NASDAQ | BIS | Tue, Apr 7, 2015 | 141.60 | 141.60 | 134.88 | 138.96 | 2164 | NASDAQ | BIS | Mon, Apr 6, 2015 | 143.00 | 143.32 | 138.72 | 141.64 | 2163 | NASDAQ | BIS | Thu, Apr 2, 2015 | 140.04 | 142.92 | 139.56 | 140.88 | 2162 | NASDAQ | BIS | Wed, Apr 1, 2015 | 138.28 | 145.60 | 138.04 | 140.28 | 2161 | NASDAQ | BIS | Tue, Mar 31, 2015 | 134.16 | 138.00 | 133.00 | 138.00 | 2160 | NASDAQ | BIS | Mon, Mar 30, 2015 | 130.68 | 134.92 | 130.60 | 131.96 | 2159 | NASDAQ | BIS | Fri, Mar 27, 2015 | 140.12 | 140.12 | 133.44 | 135.16 | 2158 | NASDAQ | BIS | Thu, Mar 26, 2015 | 144.16 | 146.12 | 136.96 | 140.64 | 2157 | NASDAQ | BIS | Wed, Mar 25, 2015 | 129.20 | 140.40 | 127.24 | 138.96 | 2156 | NASDAQ | BIS | Tue, Mar 24, 2015 | 128.16 | 129.72 | 124.56 | 129.56 | 2155 | NASDAQ | BIS | Mon, Mar 23, 2015 | 126.12 | 129.22 | 125.00 | 127.76 | 2154 | NASDAQ | BIS | Fri, Mar 20, 2015 | 116.72 | 124.44 | 116.72 | 122.56 | 2153 | NASDAQ | BIS | Thu, Mar 19, 2015 | 127.40 | 127.40 | 122.84 | 123.24 | 2152 | NASDAQ | BIS | Wed, Mar 18, 2015 | 130.92 | 132.45 | 126.52 | 128.32 | 2151 | NASDAQ | BIS | Tue, Mar 17, 2015 | 131.80 | 133.22 | 129.52 | 129.68 | 2150 | NASDAQ | BIS | Mon, Mar 16, 2015 | 136.00 | 136.56 | 131.48 | 131.64 | 2149 | NASDAQ | BIS | Fri, Mar 13, 2015 | 138.48 | 140.68 | 135.00 | 138.20 | 2148 | NASDAQ | BIS | Thu, Mar 12, 2015 | 140.00 | 141.76 | 138.56 | 138.68 | 2147 | NASDAQ | BIS | Wed, Mar 11, 2015 | 140.28 | 143.28 | 139.38 | 140.64 | 2146 | NASDAQ | BIS | Tue, Mar 10, 2015 | 143.40 | 144.88 | 138.24 | 141.32 | 2145 | NASDAQ | BIS | Mon, Mar 9, 2015 | 140.92 | 143.79 | 139.88 | 140.20 | 2144 | NASDAQ | BIS | Fri, Mar 6, 2015 | 137.44 | 141.40 | 137.17 | 140.68 | 2143 | NASDAQ | BIS | Thu, Mar 5, 2015 | 139.80 | 139.80 | 135.44 | 136.52 | 2142 | NASDAQ | BIS | Wed, Mar 4, 2015 | 146.24 | 148.20 | 141.44 | 143.04 | 2141 | NASDAQ | BIS | Tue, Mar 3, 2015 | 143.72 | 148.24 | 143.67 | 144.72 | 2140 | NASDAQ | BIS | Mon, Mar 2, 2015 | 146.12 | 146.12 | 143.12 | 143.48 | 2139 | NASDAQ | BIS | Fri, Feb 27, 2015 | 144.00 | 146.44 | 142.60 | 145.56 | 2138 | NASDAQ | BIS | Thu, Feb 26, 2015 | 144.64 | 147.60 | 142.60 | 142.92 | 2137 | NASDAQ | BIS | Wed, Feb 25, 2015 | 147.96 | 150.00 | 142.12 | 143.88 | 2136 | NASDAQ | BIS | Tue, Feb 24, 2015 | 144.80 | 149.60 | 144.80 | 147.56 | 2135 | NASDAQ | BIS | Mon, Feb 23, 2015 | 145.60 | 146.48 | 142.08 | 145.40 | 2134 | NASDAQ | BIS | Fri, Feb 20, 2015 | 150.64 | 151.13 | 146.68 | 146.96 | 2133 | NASDAQ | BIS | Thu, Feb 19, 2015 | 154.08 | 153.40 | 150.00 | 150.48 | 2132 | NASDAQ | BIS | Wed, Feb 18, 2015 | 156.20 | 157.44 | 153.04 | 153.04 | 2131 | NASDAQ | BIS | Tue, Feb 17, 2015 | 158.96 | 159.08 | 155.00 | 155.48 | 2130 | NASDAQ | BIS | Fri, Feb 13, 2015 | 160.68 | 164.00 | 158.64 | 158.68 | 2129 | NASDAQ | BIS | Thu, Feb 12, 2015 | 162.92 | 166.56 | 161.68 | 161.68 | 2128 | NASDAQ | BIS | Wed, Feb 11, 2015 | 164.64 | 166.70 | 159.96 | 165.20 | 2127 | NASDAQ | BIS | Tue, Feb 10, 2015 | 166.28 | 168.16 | 163.04 | 164.36 | 2126 | NASDAQ | BIS | Mon, Feb 9, 2015 | 168.96 | 169.60 | 165.16 | 169.44 | 2125 | NASDAQ | BIS | Fri, Feb 6, 2015 | 163.04 | 167.88 | 159.88 | 166.88 | 2124 | NASDAQ | BIS | Thu, Feb 5, 2015 | 169.04 | 169.96 | 162.08 | 162.76 | 2123 | NASDAQ | BIS | Wed, Feb 4, 2015 | 173.00 | 178.60 | 168.44 | 171.04 | 2122 | NASDAQ | BIS | Tue, Feb 3, 2015 | 162.52 | 172.80 | 162.08 | 164.92 | 2121 | NASDAQ | BIS | Mon, Feb 2, 2015 | 159.04 | 167.80 | 159.04 | 163.76 | 2120 | NASDAQ | BIS | Fri, Jan 30, 2015 | 160.12 | 162.04 | 154.00 | 161.48 | 2119 | NASDAQ | BIS | Thu, Jan 29, 2015 | 164.00 | 168.37 | 160.04 | 160.64 | 2118 | NASDAQ | BIS | Wed, Jan 28, 2015 | 155.00 | 164.48 | 155.00 | 164.08 | 2117 | NASDAQ | BIS | Tue, Jan 27, 2015 | 160.40 | 160.40 | 154.44 | 157.72 | 2116 | NASDAQ | BIS | Mon, Jan 26, 2015 | 160.40 | 162.00 | 155.40 | 155.96 | 2115 | NASDAQ | BIS | Fri, Jan 23, 2015 | 164.36 | 164.40 | 160.56 | 160.88 | 2114 | NASDAQ | BIS | Thu, Jan 22, 2015 | 163.20 | 172.76 | 162.56 | 162.56 | 2113 | NASDAQ | BIS | Wed, Jan 21, 2015 | 161.44 | 166.12 | 160.40 | 164.84 | 2112 | NASDAQ | BIS | Tue, Jan 20, 2015 | 164.00 | 169.20 | 159.92 | 160.96 | 2111 | NASDAQ | BIS | Fri, Jan 16, 2015 | 178.28 | 178.43 | 166.00 | 166.56 | 2110 | NASDAQ | BIS | Thu, Jan 15, 2015 | 168.24 | 178.32 | 166.40 | 178.08 | 2109 | NASDAQ | BIS | Wed, Jan 14, 2015 | 174.00 | 175.08 | 168.08 | 169.48 | 2108 | NASDAQ | BIS | Tue, Jan 13, 2015 | 166.08 | 174.00 | 162.00 | 169.88 | 2107 | NASDAQ | BIS | Mon, Jan 12, 2015 | 169.88 | 172.80 | 166.92 | 170.00 | 2106 | NASDAQ | BIS | Fri, Jan 9, 2015 | 168.96 | 175.08 | 168.96 | 171.91 | 2105 | NASDAQ | BIS | Thu, Jan 8, 2015 | 168.60 | 173.80 | 168.08 | 170.60 | 2104 | NASDAQ | BIS | Wed, Jan 7, 2015 | 183.72 | 183.72 | 173.52 | 173.88 | 2103 | NASDAQ | BIS | Tue, Jan 6, 2015 | 179.08 | 190.64 | 177.24 | 187.76 | 2102 | NASDAQ | BIS | Mon, Jan 5, 2015 | 183.88 | 184.20 | 177.20 | 181.36 | 2101 | NASDAQ | BIS | Fri, Jan 2, 2015 | 181.52 | 184.13 | 177.00 | 180.76 | 2100 | NASDAQ | BIS | Wed, Dec 31, 2014 | 182.60 | 184.40 | 177.12 | 184.00 | 2099 | NASDAQ | BIS | Tue, Dec 30, 2014 | 180.40 | 183.40 | 178.80 | 183.32 | 2098 | NASDAQ | BIS | Mon, Dec 29, 2014 | 180.48 | 182.28 | 178.00 | 178.76 | 2097 | NASDAQ | BIS | Fri, Dec 26, 2014 | 185.88 | 186.80 | 180.20 | 180.80 | 2096 | NASDAQ | BIS | Wed, Dec 24, 2014 | 197.08 | 198.00 | 185.36 | 189.04 | 2095 | NASDAQ | BIS | Tue, Dec 23, 2014 | 179.00 | 199.04 | 178.53 | 196.00 | 2094 | NASDAQ | BIS | Mon, Dec 22, 2014 | 175.92 | 182.00 | 174.76 | 179.44 | 2093 | NASDAQ | BIS | Fri, Dec 19, 2014 | 172.52 | 177.44 | 168.44 | 170.24 | 2092 | NASDAQ | BIS | Thu, Dec 18, 2014 | 179.20 | 182.40 | 174.24 | 174.28 | 2091 | NASDAQ | BIS | Wed, Dec 17, 2014 | 198.08 | 200.68 | 186.76 | 186.84 | 2090 | NASDAQ | BIS | Tue, Dec 16, 2014 | 198.76 | 201.20 | 189.00 | 200.20 | 2089 | NASDAQ | BIS | Mon, Dec 15, 2014 | 184.12 | 196.40 | 181.76 | 195.38 | 2088 | NASDAQ | BIS | Fri, Dec 12, 2014 | 182.32 | 185.00 | 179.20 | 184.44 | 2087 | NASDAQ | BIS | Thu, Dec 11, 2014 | 180.04 | 181.48 | 174.40 | 180.48 | 2086 | NASDAQ | BIS | Wed, Dec 10, 2014 | 176.16 | 182.80 | 174.80 | 182.44 | 2085 | NASDAQ | BIS | Tue, Dec 9, 2014 | 180.88 | 184.28 | 174.40 | 175.52 | 2084 | NASDAQ | BIS | Mon, Dec 8, 2014 | 181.84 | 181.84 | 173.00 | 176.60 | 2083 | NASDAQ | BIS | Fri, Dec 5, 2014 | 185.28 | 185.68 | 182.00 | 182.84 | 2082 | NASDAQ | BIS | Thu, Dec 4, 2014 | 182.48 | 186.60 | 182.08 | 185.60 | 2081 | NASDAQ | BIS | Wed, Dec 3, 2014 | 183.92 | 188.32 | 182.92 | 183.04 | 2080 | NASDAQ | BIS | Tue, Dec 2, 2014 | 189.52 | 189.52 | 183.80 | 185.04 | 2079 | NASDAQ | BIS | Mon, Dec 1, 2014 | 190.52 | 194.08 | 188.10 | 193.00 | 2078 | NASDAQ | BIS | Fri, Nov 28, 2014 | 187.92 | 189.96 | 184.84 | 188.48 | 2077 | NASDAQ | BIS | Wed, Nov 26, 2014 | 194.00 | 194.32 | 189.12 | 189.12 | 2076 | NASDAQ | BIS | Tue, Nov 25, 2014 | 192.60 | 197.36 | 192.00 | 194.56 | 2075 | NASDAQ | BIS | Mon, Nov 24, 2014 | 200.80 | 200.80 | 193.92 | 193.96 | 2074 | NASDAQ | BIS | Fri, Nov 21, 2014 | 196.84 | 201.72 | 196.00 | 201.20 | 2073 | NASDAQ | BIS | Thu, Nov 20, 2014 | 203.92 | 205.44 | 199.80 | 202.16 | 2072 | NASDAQ | BIS | Wed, Nov 19, 2014 | 202.40 | 204.00 | 198.32 | 201.44 | 2071 | NASDAQ | BIS | Tue, Nov 18, 2014 | 209.24 | 209.24 | 200.04 | 200.96 | 2070 | NASDAQ | BIS | Mon, Nov 17, 2014 | 211.48 | 211.48 | 204.44 | 209.56 | 2069 | NASDAQ | BIS | Fri, Nov 14, 2014 | 204.16 | 213.52 | 203.00 | 211.00 | 2068 | NASDAQ | BIS | Thu, Nov 13, 2014 | 199.88 | 200.40 | 196.92 | 199.00 | 2067 | NASDAQ | BIS | Wed, Nov 12, 2014 | 201.20 | 203.52 | 199.16 | 199.96 | 2066 | NASDAQ | BIS | Tue, Nov 11, 2014 | 200.80 | 202.60 | 197.70 | 200.08 | 2065 | NASDAQ | BIS | Mon, Nov 10, 2014 | 208.68 | 208.68 | 201.20 | 201.40 | 2064 | NASDAQ | BIS | Fri, Nov 7, 2014 | 204.72 | 213.32 | 204.72 | 208.68 | 2063 | NASDAQ | BIS | Thu, Nov 6, 2014 | 209.52 | 210.40 | 203.77 | 204.00 | 2062 | NASDAQ | BIS | Wed, Nov 5, 2014 | 198.20 | 212.00 | 198.20 | 210.60 | 2061 | NASDAQ | BIS | Tue, Nov 4, 2014 | 205.60 | 206.80 | 200.60 | 204.20 | 2060 | NASDAQ | BIS | Mon, Nov 3, 2014 | 199.60 | 202.40 | 196.80 | 200.20 | 2059 | NASDAQ | BIS | Fri, Oct 31, 2014 | 191.80 | 201.87 | 190.60 | 200.00 | 2058 | NASDAQ | BIS | Thu, Oct 30, 2014 | 211.00 | 211.00 | 199.40 | 200.20 | 2057 | NASDAQ | BIS | Wed, Oct 29, 2014 | 207.40 | 212.60 | 204.60 | 208.80 | 2056 | NASDAQ | BIS | Tue, Oct 28, 2014 | 205.40 | 207.40 | 203.32 | 204.00 | 2055 | NASDAQ | BIS | Mon, Oct 27, 2014 | 211.20 | 217.00 | 209.30 | 209.40 | 2054 | NASDAQ | BIS | Fri, Oct 24, 2014 | 218.80 | 219.40 | 211.64 | 212.00 | 2053 | NASDAQ | BIS | Thu, Oct 23, 2014 | 227.80 | 229.00 | 217.00 | 220.20 | 2052 | NASDAQ | BIS | Wed, Oct 22, 2014 | 230.60 | 236.60 | 228.20 | 232.20 | 2051 | NASDAQ | BIS | Tue, Oct 21, 2014 | 240.00 | 240.00 | 229.00 | 229.20 | 2050 | NASDAQ | BIS | Mon, Oct 20, 2014 | 250.60 | 252.94 | 243.20 | 244.80 | 2049 | NASDAQ | BIS | Fri, Oct 17, 2014 | 250.60 | 256.90 | 247.40 | 253.20 | 2048 | NASDAQ | BIS | Thu, Oct 16, 2014 | 282.40 | 282.80 | 255.00 | 261.40 | 2047 | NASDAQ | BIS | Wed, Oct 15, 2014 | 285.60 | 288.60 | 267.60 | 271.20 | 2046 | NASDAQ | BIS | Tue, Oct 14, 2014 | 265.00 | 280.80 | 261.00 | 273.40 | 2045 | NASDAQ | BIS | Mon, Oct 13, 2014 | 258.00 | 272.60 | 255.00 | 270.00 | 2044 | NASDAQ | BIS | Fri, Oct 10, 2014 | 254.00 | 259.40 | 242.70 | 259.40 | 2043 | NASDAQ | BIS | Thu, Oct 9, 2014 | 239.20 | 251.00 | 238.80 | 249.00 | 2042 | NASDAQ | BIS | Wed, Oct 8, 2014 | 251.60 | 256.60 | 237.00 | 237.80 | 2041 | NASDAQ | BIS | Tue, Oct 7, 2014 | 247.20 | 253.04 | 244.00 | 252.40 | 2040 | NASDAQ | BIS | Mon, Oct 6, 2014 | 233.60 | 244.49 | 233.20 | 242.80 | 2039 | NASDAQ | BIS | Fri, Oct 3, 2014 | 243.80 | 245.00 | 236.00 | 237.60 | 2038 | NASDAQ | BIS | Thu, Oct 2, 2014 | 250.00 | 256.40 | 245.80 | 249.40 | 2037 | NASDAQ | BIS | Wed, Oct 1, 2014 | 242.40 | 251.20 | 241.00 | 247.80 | 2036 | NASDAQ | BIS | Tue, Sep 30, 2014 | 234.80 | 242.80 | 234.80 | 240.80 | 2035 | NASDAQ | BIS | Mon, Sep 29, 2014 | 240.40 | 242.60 | 233.20 | 236.80 | 2034 | NASDAQ | BIS | Fri, Sep 26, 2014 | 240.60 | 242.00 | 235.40 | 235.80 | 2033 | NASDAQ | BIS | Thu, Sep 25, 2014 | 232.00 | 242.60 | 230.40 | 240.80 | 2032 | NASDAQ | BIS | Wed, Sep 24, 2014 | 245.40 | 245.40 | 231.40 | 231.80 | 2031 | NASDAQ | BIS | Tue, Sep 23, 2014 | 248.60 | 248.60 | 241.20 | 245.20 | 2030 | NASDAQ | BIS | Mon, Sep 22, 2014 | 239.40 | 248.20 | 239.40 | 244.20 | 2029 | NASDAQ | BIS | Fri, Sep 19, 2014 | 238.60 | 243.00 | 236.00 | 239.60 | 2028 | NASDAQ | BIS | Thu, Sep 18, 2014 | 240.20 | 243.26 | 239.40 | 239.40 | 2027 | NASDAQ | BIS | Wed, Sep 17, 2014 | 247.60 | 248.00 | 240.40 | 243.20 | 2026 | NASDAQ | BIS | Tue, Sep 16, 2014 | 262.00 | 262.00 | 246.00 | 247.60 | 2025 | NASDAQ | BIS | Mon, Sep 15, 2014 | 251.60 | 261.00 | 251.00 | 257.00 | 2024 | NASDAQ | BIS | Fri, Sep 12, 2014 | 244.00 | 252.40 | 242.62 | 250.00 | 2023 | NASDAQ | BIS | Thu, Sep 11, 2014 | 242.60 | 248.60 | 241.21 | 243.00 | 2022 | NASDAQ | BIS | Wed, Sep 10, 2014 | 252.00 | 252.00 | 241.00 | 241.00 | 2021 | NASDAQ | BIS | Tue, Sep 9, 2014 | 244.20 | 252.40 | 244.20 | 250.60 | 2020 | NASDAQ | BIS | Mon, Sep 8, 2014 | 251.00 | 251.00 | 244.02 | 244.40 | 2019 | NASDAQ | BIS | Fri, Sep 5, 2014 | 248.20 | 258.40 | 248.20 | 249.00 | 2018 | NASDAQ | BIS | Thu, Sep 4, 2014 | 241.40 | 249.60 | 238.82 | 248.40 | 2017 | NASDAQ | BIS | Wed, Sep 3, 2014 | 235.40 | 241.92 | 235.20 | 240.20 | 2016 | NASDAQ | BIS | Tue, Sep 2, 2014 | 238.00 | 241.60 | 235.00 | 239.40 | 2015 | NASDAQ | BIS | Fri, Aug 29, 2014 | 243.60 | 243.60 | 238.44 | 239.40 | 2014 | NASDAQ | BIS | Thu, Aug 28, 2014 | 245.40 | 245.60 | 239.02 | 243.60 | 2013 | NASDAQ | BIS | Wed, Aug 27, 2014 | 241.20 | 243.38 | 238.40 | 241.80 | 2012 | NASDAQ | BIS | Tue, Aug 26, 2014 | 244.00 | 247.20 | 239.00 | 239.60 | 2011 | NASDAQ | BIS | Mon, Aug 25, 2014 | 255.20 | 255.20 | 245.40 | 246.00 | 2010 | NASDAQ | BIS | Fri, Aug 22, 2014 | 264.20 | 264.60 | 257.00 | 259.00 | 2009 | NASDAQ | BIS | Thu, Aug 21, 2014 | 258.00 | 263.40 | 256.02 | 262.20 | 2008 | NASDAQ | BIS | Wed, Aug 20, 2014 | 258.40 | 260.00 | 253.60 | 257.80 | 2007 | NASDAQ | BIS | Tue, Aug 19, 2014 | 256.00 | 261.78 | 255.40 | 256.00 | 2006 | NASDAQ | BIS | Mon, Aug 18, 2014 | 260.00 | 261.00 | 256.24 | 259.20 | 2005 | NASDAQ | BIS | Fri, Aug 15, 2014 | 267.40 | 273.20 | 263.20 | 264.60 | 2004 | NASDAQ | BIS | Thu, Aug 14, 2014 | 275.00 | 277.80 | 269.00 | 269.00 | 2003 | NASDAQ | BIS | Wed, Aug 13, 2014 | 286.00 | 287.80 | 276.40 | 277.20 | 2002 | NASDAQ | BIS | Tue, Aug 12, 2014 | 286.20 | 292.00 | 287.20 | 289.00 | 2001 | NASDAQ | BIS | Mon, Aug 11, 2014 | 284.20 | 291.60 | 283.00 | 286.80 | 2000 | NASDAQ | BIS | Fri, Aug 8, 2014 | 299.80 | 300.00 | 289.00 | 290.60 | 1999 | NASDAQ | BIS | Thu, Aug 7, 2014 | 286.80 | 300.56 | 286.80 | 298.40 | 1998 | NASDAQ | BIS | Wed, Aug 6, 2014 | 293.00 | 297.40 | 285.54 | 290.00 | 1997 | NASDAQ | BIS | Tue, Aug 5, 2014 | 291.40 | 295.60 | 285.00 | 290.80 | 1996 | NASDAQ | BIS | Mon, Aug 4, 2014 | 291.20 | 297.00 | 286.80 | 289.40 | 1995 | NASDAQ | BIS | Fri, Aug 1, 2014 | 295.20 | 300.40 | 285.40 | 293.80 | 1994 | NASDAQ | BIS | Thu, Jul 31, 2014 | 283.80 | 294.60 | 282.08 | 293.00 | 1993 | NASDAQ | BIS | Wed, Jul 30, 2014 | 274.00 | 280.74 | 270.60 | 278.80 | 1992 | NASDAQ | BIS | Tue, Jul 29, 2014 | 293.20 | 293.20 | 281.00 | 284.20 | 1991 | NASDAQ | BIS | Mon, Jul 28, 2014 | 288.20 | 295.40 | 285.68 | 291.00 | 1990 | NASDAQ | BIS | Fri, Jul 25, 2014 | 286.40 | 290.20 | 283.00 | 285.00 | 1989 | NASDAQ | BIS | Thu, Jul 24, 2014 | 271.60 | 284.40 | 271.20 | 283.20 | 1988 | NASDAQ | BIS | Wed, Jul 23, 2014 | 279.20 | 280.20 | 272.40 | 275.40 | 1987 | NASDAQ | BIS | Tue, Jul 22, 2014 | 290.60 | 290.60 | 284.80 | 287.80 | 1986 | NASDAQ | BIS | Mon, Jul 21, 2014 | 299.80 | 302.10 | 292.84 | 294.40 | 1985 | NASDAQ | BIS | Fri, Jul 18, 2014 | 312.40 | 313.30 | 293.20 | 295.60 | 1984 | NASDAQ | BIS | Thu, Jul 17, 2014 | 308.40 | 316.00 | 299.10 | 314.60 | 1983 | NASDAQ | BIS | Wed, Jul 16, 2014 | 293.00 | 301.80 | 288.80 | 300.58 | 1982 | NASDAQ | BIS | Tue, Jul 15, 2014 | 280.20 | 295.58 | 279.12 | 293.40 | 1981 | NASDAQ | BIS | Mon, Jul 14, 2014 | 278.60 | 282.60 | 276.00 | 280.00 | 1980 | NASDAQ | BIS | Fri, Jul 11, 2014 | 287.80 | 288.38 | 280.20 | 283.00 | 1979 | NASDAQ | BIS | Thu, Jul 10, 2014 | 294.80 | 296.00 | 282.60 | 286.40 | 1978 | NASDAQ | BIS | Wed, Jul 9, 2014 | 292.60 | 297.60 | 283.00 | 284.60 | 1977 | NASDAQ | BIS | Tue, Jul 8, 2014 | 283.00 | 294.20 | 280.00 | 289.40 | 1976 | NASDAQ | BIS | Mon, Jul 7, 2014 | 264.80 | 279.00 | 264.80 | 278.60 | 1975 | NASDAQ | BIS | Thu, Jul 3, 2014 | 267.40 | 270.20 | 264.00 | 265.62 | 1974 | NASDAQ | BIS | Wed, Jul 2, 2014 | 272.20 | 272.60 | 266.00 | 267.80 | 1973 | NASDAQ | BIS | Tue, Jul 1, 2014 | 281.60 | 281.60 | 269.20 | 269.20 | 1972 | NASDAQ | BIS | Mon, Jun 30, 2014 | 283.80 | 287.00 | 281.40 | 284.80 | 1971 | NASDAQ | BIS | Fri, Jun 27, 2014 | 286.60 | 290.40 | 285.20 | 285.20 | 1970 | NASDAQ | BIS | Thu, Jun 26, 2014 | 284.60 | 293.12 | 284.60 | 286.00 | 1969 | NASDAQ | BIS | Wed, Jun 25, 2014 | 293.60 | 293.60 | 272.00 | 272.00 | 1968 | NASDAQ | BIS | Tue, Jun 24, 2014 | 284.00 | 291.20 | 278.40 | 288.98 | 1967 | NASDAQ | BIS | Mon, Jun 23, 2014 | 287.40 | 295.20 | 286.60 | 295.00 | 1966 | NASDAQ | BIS | Fri, Jun 20, 2014 | 300.00 | 300.00 | 288.40 | 288.40 | 1965 | NASDAQ | BIS | Thu, Jun 19, 2014 | 299.00 | 305.20 | 298.80 | 300.60 | 1964 | NASDAQ | BIS | Wed, Jun 18, 2014 | 307.40 | 311.20 | 302.00 | 302.43 | 1963 | NASDAQ | BIS | Tue, Jun 17, 2014 | 306.00 | 309.80 | 303.68 | 307.20 | 1962 | NASDAQ | BIS | Mon, Jun 16, 2014 | 310.60 | 311.40 | 301.60 | 306.00 | 1961 | NASDAQ | BIS | Fri, Jun 13, 2014 | 306.80 | 314.00 | 305.00 | 308.20 | 1960 | NASDAQ | BIS | Thu, Jun 12, 2014 | 308.60 | 310.20 | 301.20 | 307.00 | 1959 | NASDAQ | BIS | Wed, Jun 11, 2014 | 310.40 | 310.40 | 300.80 | 304.80 | 1958 | NASDAQ | BIS | Tue, Jun 10, 2014 | 308.80 | 312.40 | 302.03 | 303.60 | 1957 | NASDAQ | BIS | Mon, Jun 9, 2014 | 308.40 | 310.20 | 301.80 | 306.00 | 1956 | NASDAQ | BIS | Fri, Jun 6, 2014 | 313.20 | 317.00 | 310.00 | 311.60 | 1955 | NASDAQ | BIS | Thu, Jun 5, 2014 | 319.20 | 322.60 | 310.00 | 314.40 | 1954 | NASDAQ | BIS | Wed, Jun 4, 2014 | 328.60 | 330.00 | 318.20 | 318.40 | 1953 | NASDAQ | BIS | Tue, Jun 3, 2014 | 334.80 | 335.40 | 325.60 | 326.00 | 1952 | NASDAQ | BIS | Mon, Jun 2, 2014 | 325.20 | 338.20 | 325.20 | 328.60 | 1951 | NASDAQ | BIS | Fri, May 30, 2014 | 328.20 | 333.80 | 324.00 | 328.60 | 1950 | NASDAQ | BIS | Thu, May 29, 2014 | 329.60 | 329.60 | 322.80 | 329.00 | 1949 | NASDAQ | BIS | Wed, May 28, 2014 | 324.00 | 331.00 | 323.20 | 329.40 | 1948 | NASDAQ | BIS | Tue, May 27, 2014 | 338.80 | 339.00 | 326.20 | 326.20 | 1947 | NASDAQ | BIS | Fri, May 23, 2014 | 342.60 | 352.00 | 341.60 | 345.00 | 1946 | NASDAQ | BIS | Thu, May 22, 2014 | 363.00 | 359.80 | 339.00 | 346.60 | 1945 | NASDAQ | BIS | Wed, May 21, 2014 | 361.20 | 365.20 | 354.80 | 359.80 | 1944 | NASDAQ | BIS | Tue, May 20, 2014 | 355.60 | 368.00 | 354.80 | 363.60 | 1943 | NASDAQ | BIS | Mon, May 19, 2014 | 368.60 | 369.68 | 353.00 | 353.60 | 1942 | NASDAQ | BIS | Fri, May 16, 2014 | 362.00 | 374.40 | 363.50 | 364.60 | 1941 | NASDAQ | BIS | Thu, May 15, 2014 | 360.00 | 373.00 | 354.00 | 362.40 | 1940 | NASDAQ | BIS | Wed, May 14, 2014 | 360.40 | 365.00 | 348.20 | 355.02 | 1939 | NASDAQ | BIS | Tue, May 13, 2014 | 353.20 | 358.60 | 347.60 | 357.80 | 1938 | NASDAQ | BIS | Mon, May 12, 2014 | 366.40 | 370.20 | 352.20 | 353.20 | 1937 | NASDAQ | BIS | Fri, May 9, 2014 | 387.00 | 393.40 | 371.80 | 372.00 | 1936 | NASDAQ | BIS | Thu, May 8, 2014 | 372.20 | 384.40 | 357.40 | 382.20 | 1935 | NASDAQ | BIS | Wed, May 7, 2014 | 359.40 | 383.00 | 359.20 | 368.60 | 1934 | NASDAQ | BIS | Tue, May 6, 2014 | 352.80 | 364.39 | 350.54 | 363.40 | 1933 | NASDAQ | BIS | Mon, May 5, 2014 | 376.20 | 377.20 | 351.80 | 352.20 | 1932 | NASDAQ | BIS | Fri, May 2, 2014 | 351.60 | 369.00 | 351.40 | 364.60 | 1931 | NASDAQ | BIS | Thu, May 1, 2014 | 361.00 | 368.20 | 347.00 | 355.40 | 1930 | NASDAQ | BIS | Wed, Apr 30, 2014 | 362.20 | 362.20 | 362.20 | 362.20 | 1929 | NASDAQ | BIS | Tue, Apr 29, 2014 | 364.40 | 364.40 | 364.40 | 364.40 | 1928 | NASDAQ | BIS | Mon, Apr 28, 2014 | 385.80 | 385.80 | 385.80 | 385.80 | 1927 | NASDAQ | BIS | Fri, Apr 25, 2014 | 374.80 | 384.80 | 366.60 | 382.60 | 1926 | NASDAQ | BIS | Thu, Apr 24, 2014 | 365.80 | 365.80 | 365.80 | 365.80 | 1925 | NASDAQ | BIS | Wed, Apr 23, 2014 | 361.20 | 361.20 | 361.20 | 361.20 | 1924 | NASDAQ | BIS | Tue, Apr 22, 2014 | 349.40 | 349.40 | 349.40 | 349.40 | 1923 | NASDAQ | BIS | Mon, Apr 21, 2014 | 384.40 | 395.40 | 374.20 | 375.00 | 1922 | NASDAQ | BIS | Thu, Apr 17, 2014 | 391.20 | 399.00 | 377.60 | 391.00 | 1921 | NASDAQ | BIS | Wed, Apr 16, 2014 | 398.20 | 411.40 | 388.00 | 391.00 | 1920 | NASDAQ | BIS | Tue, Apr 15, 2014 | 410.00 | 410.00 | 410.00 | 410.00 | 1919 | NASDAQ | BIS | Mon, Apr 14, 2014 | 418.80 | 418.80 | 418.80 | 418.80 | 1918 | NASDAQ | BIS | Fri, Apr 11, 2014 | 408.00 | 418.60 | 380.00 | 416.80 | 1917 | NASDAQ | BIS | Thu, Apr 10, 2014 | 355.60 | 403.00 | 355.60 | 396.40 | 1916 | NASDAQ | BIS | Wed, Apr 9, 2014 | 356.00 | 356.00 | 356.00 | 356.00 | 1915 | NASDAQ | BIS | Tue, Apr 8, 2014 | 386.40 | 386.40 | 386.40 | 386.40 | 1914 | NASDAQ | BIS | Mon, Apr 7, 2014 | 383.00 | 383.00 | 383.00 | 383.00 | 1913 | NASDAQ | BIS | Fri, Apr 4, 2014 | 355.00 | 393.80 | 351.00 | 388.02 | 1912 | NASDAQ | BIS | Thu, Apr 3, 2014 | 359.40 | 359.40 | 359.40 | 359.40 | 1911 | NASDAQ | BIS | Wed, Apr 2, 2014 | 335.40 | 347.40 | 330.00 | 341.20 | 1910 | NASDAQ | BIS | Tue, Apr 1, 2014 | 346.60 | 351.99 | 331.40 | 339.60 | 1909 | NASDAQ | BIS | Mon, Mar 31, 2014 | 356.40 | 356.40 | 356.40 | 356.40 | 1908 | NASDAQ | BIS | Fri, Mar 28, 2014 | 361.00 | 382.00 | 350.80 | 379.60 | 1907 | NASDAQ | BIS | Thu, Mar 27, 2014 | 360.00 | 360.00 | 360.00 | 360.00 | 1906 | NASDAQ | BIS | Wed, Mar 26, 2014 | 362.46 | 362.46 | 362.46 | 362.46 | 1905 | NASDAQ | BIS | Tue, Mar 25, 2014 | 350.40 | 350.40 | 350.40 | 350.40 | 1904 | NASDAQ | BIS | Mon, Mar 24, 2014 | 351.40 | 351.40 | 351.40 | 351.40 | 1903 | NASDAQ | BIS | Fri, Mar 21, 2014 | 301.20 | 333.20 | 296.20 | 331.80 | 1902 | NASDAQ | BIS | Thu, Mar 20, 2014 | 304.80 | 306.96 | 298.40 | 304.80 | 1901 | NASDAQ | BIS | Wed, Mar 19, 2014 | 299.80 | 299.80 | 299.80 | 299.80 | 1900 | NASDAQ | BIS | Tue, Mar 18, 2014 | 310.20 | 310.20 | 293.60 | 293.60 | 1899 | NASDAQ | BIS | Mon, Mar 17, 2014 | 311.27 | 311.27 | 311.27 | 311.27 | 1898 | NASDAQ | BIS | Fri, Mar 14, 2014 | 318.00 | 320.00 | 307.00 | 316.00 | 1897 | NASDAQ | BIS | Thu, Mar 13, 2014 | 294.40 | 316.40 | 293.60 | 313.10 | 1896 | NASDAQ | BIS | Wed, Mar 12, 2014 | 309.20 | 310.58 | 296.20 | 296.80 | 1895 | NASDAQ | BIS | Tue, Mar 11, 2014 | 299.20 | 305.60 | 292.20 | 303.40 | 1894 | NASDAQ | BIS | Mon, Mar 10, 2014 | 305.80 | 311.60 | 298.80 | 300.40 | 1893 | NASDAQ | BIS | Fri, Mar 7, 2014 | 294.20 | 314.60 | 290.80 | 302.00 | 1892 | NASDAQ | BIS | Thu, Mar 6, 2014 | 282.40 | 301.40 | 278.60 | 298.60 | 1891 | NASDAQ | BIS | Wed, Mar 5, 2014 | 280.20 | 285.20 | 280.00 | 284.20 | 1890 | NASDAQ | BIS | Tue, Mar 4, 2014 | 282.60 | 284.80 | 278.20 | 279.40 | 1889 | NASDAQ | BIS | Mon, Mar 3, 2014 | 304.00 | 304.80 | 290.40 | 293.60 | 1888 | NASDAQ | BIS | Fri, Feb 28, 2014 | 276.80 | 300.00 | 274.20 | 292.80 | 1887 | NASDAQ | BIS | Thu, Feb 27, 2014 | 283.40 | 283.40 | 273.80 | 275.80 | 1886 | NASDAQ | BIS | Wed, Feb 26, 2014 | 274.00 | 282.80 | 273.20 | 280.60 | 1885 | NASDAQ | BIS | Tue, Feb 25, 2014 | 273.60 | 279.80 | 270.40 | 275.00 | 1884 | NASDAQ | BIS | Mon, Feb 24, 2014 | 280.00 | 280.00 | 273.00 | 277.00 | 1883 | NASDAQ | BIS | Fri, Feb 21, 2014 | 290.00 | 291.20 | 279.00 | 284.40 | 1882 | NASDAQ | BIS | Thu, Feb 20, 2014 | 299.60 | 304.00 | 290.40 | 290.42 | 1881 | NASDAQ | BIS | Wed, Feb 19, 2014 | 297.00 | 301.60 | 291.40 | 300.80 | 1880 | NASDAQ | BIS | Tue, Feb 18, 2014 | 307.60 | 307.60 | 293.80 | 295.00 | 1879 | NASDAQ | BIS | Fri, Feb 14, 2014 | 304.40 | 313.40 | 303.00 | 309.80 | 1878 | NASDAQ | BIS | Thu, Feb 13, 2014 | 323.00 | 323.00 | 304.80 | 305.00 | 1877 | NASDAQ | BIS | Wed, Feb 12, 2014 | 315.00 | 316.00 | 309.79 | 313.60 | 1876 | NASDAQ | BIS | Tue, Feb 11, 2014 | 325.00 | 328.60 | 316.19 | 318.00 | 1875 | NASDAQ | BIS | Mon, Feb 10, 2014 | 336.00 | 341.40 | 328.60 | 328.60 | 1874 | NASDAQ | BIS | Fri, Feb 7, 2014 | 364.06 | 365.28 | 340.80 | 340.80 | 1873 | NASDAQ | BIS | Thu, Feb 6, 2014 | 365.00 | 372.80 | 361.40 | 370.64 | 1872 | NASDAQ | BIS | Wed, Feb 5, 2014 | 360.60 | 381.56 | 357.80 | 370.20 | 1871 | NASDAQ | BIS | Tue, Feb 4, 2014 | 360.40 | 362.80 | 353.20 | 357.20 | 1870 | NASDAQ | BIS | Mon, Feb 3, 2014 | 348.80 | 368.40 | 340.81 | 365.40 | 1869 | NASDAQ | BIS | Fri, Jan 31, 2014 | 345.40 | 349.40 | 337.60 | 345.20 | 1868 | NASDAQ | BIS | Thu, Jan 30, 2014 | 342.60 | 342.80 | 330.00 | 333.80 | 1867 | NASDAQ | BIS | Wed, Jan 29, 2014 | 357.20 | 364.80 | 342.60 | 352.88 | 1866 | NASDAQ | BIS | Tue, Jan 28, 2014 | 358.20 | 363.00 | 349.80 | 353.80 | 1865 | NASDAQ | BIS | Mon, Jan 27, 2014 | 353.20 | 381.60 | 348.00 | 368.20 | 1864 | NASDAQ | BIS | Fri, Jan 24, 2014 | 338.00 | 353.20 | 337.52 | 353.20 | 1863 | NASDAQ | BIS | Thu, Jan 23, 2014 | 334.40 | 338.80 | 331.60 | 331.60 | 1862 | NASDAQ | BIS | Wed, Jan 22, 2014 | 329.56 | 335.20 | 326.00 | 329.00 | 1861 | NASDAQ | BIS | Tue, Jan 21, 2014 | 343.80 | 344.20 | 332.64 | 332.64 | 1860 | NASDAQ | BIS | Fri, Jan 17, 2014 | 345.20 | 346.80 | 340.00 | 346.12 | 1859 | NASDAQ | BIS | Thu, Jan 16, 2014 | 358.00 | 358.20 | 348.40 | 349.00 | 1858 | NASDAQ | BIS | Wed, Jan 15, 2014 | 359.00 | 361.60 | 355.00 | 358.20 | 1857 | NASDAQ | BIS | Tue, Jan 14, 2014 | 380.00 | 381.56 | 355.00 | 357.40 | 1856 | NASDAQ | BIS | Mon, Jan 13, 2014 | 368.80 | 385.80 | 361.02 | 383.00 | 1855 | NASDAQ | BIS | Fri, Jan 10, 2014 | 380.20 | 391.44 | 372.80 | 373.61 | 1854 | NASDAQ | BIS | Thu, Jan 9, 2014 | 389.80 | 397.40 | 385.00 | 388.00 | 1853 | NASDAQ | BIS | Wed, Jan 8, 2014 | 411.80 | 416.60 | 396.12 | 397.78 | 1852 | NASDAQ | BIS | Tue, Jan 7, 2014 | 419.40 | 419.40 | 413.02 | 413.02 | 1851 | NASDAQ | BIS | Mon, Jan 6, 2014 | 417.40 | 431.40 | 415.60 | 422.40 | 1850 | NASDAQ | BIS | Fri, Jan 3, 2014 | 415.40 | 419.58 | 415.20 | 415.20 | 1849 | NASDAQ | BIS | Thu, Jan 2, 2014 | 417.77 | 424.80 | 411.62 | 411.62 | 1848 | NASDAQ | BIS | Tue, Dec 31, 2013 | 413.20 | 416.80 | 412.80 | 412.80 | 1847 | NASDAQ | BIS | Mon, Dec 30, 2013 | 424.00 | 424.00 | 415.00 | 416.00 | 1846 | NASDAQ | BIS | Fri, Dec 27, 2013 | 414.00 | 419.80 | 410.60 | 419.80 | 1845 | NASDAQ | BIS | Thu, Dec 26, 2013 | 415.20 | 415.38 | 411.00 | 411.00 | 1844 | NASDAQ | BIS | Tue, Dec 24, 2013 | 416.20 | 422.60 | 414.00 | 421.20 | 1843 | NASDAQ | BIS | Mon, Dec 23, 2013 | 426.40 | 426.40 | 415.60 | 419.40 | 1842 | NASDAQ | BIS | Fri, Dec 20, 2013 | 448.60 | 479.80 | 425.02 | 430.20 | 1841 | NASDAQ | BIS | Thu, Dec 19, 2013 | 442.40 | 450.98 | 442.00 | 449.60 | 1840 | NASDAQ | BIS | Wed, Dec 18, 2013 | 472.60 | 472.60 | 442.00 | 442.60 | 1839 | NASDAQ | BIS | Tue, Dec 17, 2013 | 469.80 | 473.98 | 462.20 | 465.70 | 1838 | NASDAQ | BIS | Mon, Dec 16, 2013 | 458.80 | 458.80 | 443.60 | 457.00 | 1837 | NASDAQ | BIS | Fri, Dec 13, 2013 | 456.80 | 469.36 | 458.00 | 458.00 | 1836 | NASDAQ | BIS | Thu, Dec 12, 2013 | 462.98 | 462.98 | 453.00 | 455.72 | 1835 | NASDAQ | BIS | Wed, Dec 11, 2013 | 448.80 | 469.38 | 448.80 | 464.00 | 1834 | NASDAQ | BIS | Tue, Dec 10, 2013 | 438.00 | 453.40 | 435.40 | 446.00 | 1833 | NASDAQ | BIS | Mon, Dec 9, 2013 | 431.80 | 440.00 | 427.20 | 436.80 | 1832 | NASDAQ | BIS | Fri, Dec 6, 2013 | 440.60 | 444.02 | 431.80 | 437.20 | 1831 | NASDAQ | BIS | Thu, Dec 5, 2013 | 443.60 | 445.98 | 438.00 | 444.80 | 1830 | NASDAQ | BIS | Wed, Dec 4, 2013 | 444.00 | 451.20 | 438.40 | 438.40 | 1829 | NASDAQ | BIS | Tue, Dec 3, 2013 | 431.00 | 442.24 | 431.00 | 442.00 | 1828 | NASDAQ | BIS | Mon, Dec 2, 2013 | 433.00 | 434.44 | 425.02 | 427.80 | 1827 | NASDAQ | BIS | Fri, Nov 29, 2013 | 430.40 | 430.80 | 421.80 | 429.66 | 1826 | NASDAQ | BIS | Wed, Nov 27, 2013 | 430.60 | 436.00 | 430.60 | 435.28 | 1825 | NASDAQ | BIS | Tue, Nov 26, 2013 | 440.40 | 440.40 | 426.60 | 433.44 | 1824 | NASDAQ | BIS | Mon, Nov 25, 2013 | 440.00 | 440.00 | 427.20 | 431.80 | 1823 | NASDAQ | BIS | Fri, Nov 22, 2013 | 456.00 | 456.00 | 440.00 | 440.80 | 1822 | NASDAQ | BIS | Thu, Nov 21, 2013 | 485.80 | 485.80 | 468.20 | 469.90 | 1821 | NASDAQ | BIS | Wed, Nov 20, 2013 | 491.60 | 491.60 | 476.80 | 486.00 | 1820 | NASDAQ | BIS | Tue, Nov 19, 2013 | 510.20 | 510.20 | 490.00 | 495.60 | 1819 | NASDAQ | BIS | Mon, Nov 18, 2013 | 480.00 | 499.00 | 472.20 | 496.40 | 1818 | NASDAQ | BIS | Fri, Nov 15, 2013 | 487.60 | 498.18 | 480.00 | 483.78 | 1817 | NASDAQ | BIS | Thu, Nov 14, 2013 | 500.20 | 503.00 | 489.92 | 490.30 | 1816 | NASDAQ | BIS | Wed, Nov 13, 2013 | 520.37 | 520.80 | 500.42 | 503.20 | 1815 | NASDAQ | BIS | Tue, Nov 12, 2013 | 517.56 | 525.20 | 511.40 | 511.60 | 1814 | NASDAQ | BIS | Mon, Nov 11, 2013 | 516.60 | 518.76 | 508.82 | 513.17 | 1813 | NASDAQ | BIS | Fri, Nov 8, 2013 | 551.80 | 551.80 | 515.40 | 518.60 | 1812 | NASDAQ | BIS | Thu, Nov 7, 2013 | 555.80 | 556.72 | 523.80 | 556.40 | 1811 | NASDAQ | BIS | Wed, Nov 6, 2013 | 507.40 | 539.38 | 504.40 | 539.38 | 1810 | NASDAQ | BIS | Tue, Nov 5, 2013 | 516.00 | 516.00 | 505.38 | 506.28 | 1809 | NASDAQ | BIS | Mon, Nov 4, 2013 | 514.40 | 517.98 | 505.40 | 517.58 | 1808 | NASDAQ | BIS | Fri, Nov 1, 2013 | 518.00 | 521.96 | 512.00 | 512.00 | 1807 | NASDAQ | BIS | Thu, Oct 31, 2013 | 513.40 | 525.00 | 503.42 | 519.80 | 1806 | NASDAQ | BIS | Wed, Oct 30, 2013 | 484.00 | 512.00 | 483.40 | 510.38 | 1805 | NASDAQ | BIS | Tue, Oct 29, 2013 | 496.60 | 498.80 | 494.00 | 494.00 | 1804 | NASDAQ | BIS | Mon, Oct 28, 2013 | 490.60 | 493.80 | 482.02 | 491.80 | 1803 | NASDAQ | BIS | Fri, Oct 25, 2013 | 490.00 | 498.80 | 490.00 | 492.00 | 1802 | NASDAQ | BIS | Thu, Oct 24, 2013 | 499.40 | 499.40 | 485.40 | 489.00 | 1801 | NASDAQ | BIS | Wed, Oct 23, 2013 | 510.40 | 520.70 | 499.00 | 499.00 | 1800 | NASDAQ | BIS | Tue, Oct 22, 2013 | 518.60 | 522.40 | 502.80 | 502.80 | 1799 | NASDAQ | BIS | Mon, Oct 21, 2013 | 514.00 | 529.80 | 512.32 | 527.80 | 1798 | NASDAQ | BIS | Fri, Oct 18, 2013 | 500.00 | 522.40 | 499.00 | 515.00 | 1797 | NASDAQ | BIS | Thu, Oct 17, 2013 | 523.20 | 523.20 | 506.00 | 506.40 | 1796 | NASDAQ | BIS | Wed, Oct 16, 2013 | 536.00 | 536.00 | 511.00 | 511.00 | 1795 | NASDAQ | BIS | Tue, Oct 15, 2013 | 538.00 | 549.15 | 530.00 | 546.40 | 1794 | NASDAQ | BIS | Mon, Oct 14, 2013 | 551.60 | 562.78 | 538.00 | 540.00 | 1793 | NASDAQ | BIS | Fri, Oct 11, 2013 | 545.40 | 552.80 | 529.80 | 537.40 | 1792 | NASDAQ | BIS | Thu, Oct 10, 2013 | 562.40 | 562.80 | 541.20 | 541.40 | 1791 | NASDAQ | BIS | Wed, Oct 9, 2013 | 562.00 | 606.30 | 562.00 | 584.80 | 1790 | NASDAQ | BIS | Tue, Oct 8, 2013 | 516.00 | 560.00 | 516.00 | 559.98 | 1789 | NASDAQ | BIS | Mon, Oct 7, 2013 | 502.20 | 518.20 | 502.20 | 517.00 | 1788 | NASDAQ | BIS | Fri, Oct 4, 2013 | 502.20 | 503.80 | 491.80 | 496.00 | 1787 | NASDAQ | BIS | Thu, Oct 3, 2013 | 492.40 | 514.40 | 492.40 | 504.40 | 1786 | NASDAQ | BIS | Wed, Oct 2, 2013 | 492.80 | 498.09 | 488.42 | 493.20 | 1785 | NASDAQ | BIS | Tue, Oct 1, 2013 | 507.20 | 507.20 | 490.20 | 493.00 | 1784 | NASDAQ | BIS | Mon, Sep 30, 2013 | 506.00 | 526.20 | 503.00 | 510.40 | 1783 | NASDAQ | BIS | Fri, Sep 27, 2013 | 513.00 | 513.00 | 498.60 | 504.60 | 1782 | NASDAQ | BIS | Thu, Sep 26, 2013 | 509.08 | 511.80 | 505.40 | 510.00 | 1781 | NASDAQ | BIS | Wed, Sep 25, 2013 | 517.82 | 526.24 | 517.82 | 525.60 | 1780 | NASDAQ | BIS | Tue, Sep 24, 2013 | 518.00 | 528.40 | 512.80 | 520.00 | 1779 | NASDAQ | BIS | Mon, Sep 23, 2013 | 510.00 | 527.80 | 510.00 | 521.00 | 1778 | NASDAQ | BIS | Fri, Sep 20, 2013 | 503.60 | 510.00 | 502.60 | 510.00 | 1777 | NASDAQ | BIS | Thu, Sep 19, 2013 | 500.00 | 510.00 | 499.80 | 509.00 | 1776 | NASDAQ | BIS | Wed, Sep 18, 2013 | 515.00 | 516.20 | 501.84 | 504.40 | 1775 | NASDAQ | BIS | Tue, Sep 17, 2013 | 514.00 | 520.00 | 513.20 | 513.20 | 1774 | NASDAQ | BIS | Mon, Sep 16, 2013 | 516.40 | 522.76 | 506.20 | 518.00 | 1773 | NASDAQ | BIS | Fri, Sep 13, 2013 | 535.00 | 535.00 | 523.80 | 523.80 | 1772 | NASDAQ | BIS | Thu, Sep 12, 2013 | 529.40 | 531.00 | 526.80 | 527.80 | 1771 | NASDAQ | BIS | Wed, Sep 11, 2013 | 534.48 | 535.80 | 532.00 | 532.00 | 1770 | NASDAQ | BIS | Tue, Sep 10, 2013 | 526.20 | 534.72 | 523.80 | 527.60 | 1769 | NASDAQ | BIS | Mon, Sep 9, 2013 | 554.80 | 545.60 | 530.82 | 531.48 | 1768 | NASDAQ | BIS | Fri, Sep 6, 2013 | 552.80 | 563.80 | 546.80 | 553.76 | 1767 | NASDAQ | BIS | Thu, Sep 5, 2013 | 554.20 | 556.60 | 548.20 | 552.00 | 1766 | NASDAQ | BIS | Wed, Sep 4, 2013 | 576.00 | 576.00 | 560.00 | 561.00 | 1765 | NASDAQ | BIS | Tue, Sep 3, 2013 | 601.40 | 601.40 | 574.60 | 576.20 | 1764 | NASDAQ | BIS | Fri, Aug 30, 2013 | 593.80 | 604.40 | 593.80 | 598.20 | 1763 | NASDAQ | BIS | Thu, Aug 29, 2013 | 590.00 | 590.20 | 580.00 | 590.00 | 1762 | NASDAQ | BIS | Wed, Aug 28, 2013 | 615.20 | 615.20 | 602.00 | 606.40 | 1761 | NASDAQ | BIS | Tue, Aug 27, 2013 | 600.80 | 618.00 | 596.00 | 616.00 | 1760 | NASDAQ | BIS | Mon, Aug 26, 2013 | 603.00 | 603.00 | 577.00 | 585.35 | 1759 | NASDAQ | BIS | Thu, Aug 22, 2013 | 610.42 | 610.42 | 606.80 | 606.80 | 1758 | NASDAQ | BIS | Wed, Aug 21, 2013 | 624.40 | 632.00 | 605.40 | 605.40 | 1757 | NASDAQ | BIS | Tue, Aug 20, 2013 | 646.00 | 648.00 | 627.60 | 631.20 | 1756 | NASDAQ | BIS | Mon, Aug 19, 2013 | 637.80 | 644.00 | 636.80 | 644.00 | 1755 | NASDAQ | BIS | Fri, Aug 16, 2013 | 640.00 | 643.00 | 630.02 | 637.80 | 1754 | NASDAQ | BIS | Thu, Aug 15, 2013 | 624.96 | 639.86 | 624.96 | 634.00 | 1753 | NASDAQ | BIS | Wed, Aug 14, 2013 | 601.00 | 609.24 | 596.64 | 609.24 | 1752 | NASDAQ | BIS | Tue, Aug 13, 2013 | 606.80 | 617.36 | 604.80 | 604.80 | 1751 | NASDAQ | BIS | Mon, Aug 12, 2013 | 599.00 | 612.60 | 605.02 | 608.38 | 1750 | NASDAQ | BIS | Fri, Aug 9, 2013 | 591.14 | 594.40 | 590.00 | 594.40 | 1749 | NASDAQ | BIS | Thu, Aug 8, 2013 | 592.60 | 598.60 | 586.80 | 594.22 | 1748 | NASDAQ | BIS | Wed, Aug 7, 2013 | 598.80 | 605.58 | 595.40 | 595.40 | 1747 | NASDAQ | BIS | Tue, Aug 6, 2013 | 572.60 | 594.20 | 572.60 | 594.20 | 1746 | NASDAQ | BIS | Mon, Aug 5, 2013 | 564.60 | 572.00 | 564.60 | 570.00 | 1745 | NASDAQ | BIS | Fri, Aug 2, 2013 | 569.00 | 571.80 | 563.20 | 568.00 | 1744 | NASDAQ | BIS | Thu, Aug 1, 2013 | 575.40 | 575.40 | 567.22 | 567.22 | 1743 | NASDAQ | BIS | Wed, Jul 31, 2013 | 587.40 | 587.40 | 574.40 | 574.52 | 1742 | NASDAQ | BIS | Tue, Jul 30, 2013 | 594.60 | 603.60 | 584.00 | 589.80 | 1741 | NASDAQ | BIS | Mon, Jul 29, 2013 | 594.80 | 607.00 | 594.40 | 604.18 | 1740 | NASDAQ | BIS | Fri, Jul 26, 2013 | 605.00 | 609.78 | 591.00 | 594.44 | 1739 | NASDAQ | BIS | Thu, Jul 25, 2013 | 608.40 | 627.00 | 597.00 | 597.00 | 1738 | NASDAQ | BIS | Wed, Jul 24, 2013 | 608.40 | 621.60 | 608.40 | 614.40 | 1737 | NASDAQ | BIS | Tue, Jul 23, 2013 | 594.60 | 615.60 | 594.60 | 612.40 | 1736 | NASDAQ | BIS | Mon, Jul 22, 2013 | 600.00 | 602.60 | 594.68 | 602.60 | 1735 | NASDAQ | BIS | Fri, Jul 19, 2013 | 649.00 | 649.00 | 600.28 | 603.00 | 1734 | NASDAQ | BIS | Thu, Jul 18, 2013 | 621.00 | 621.00 | 620.00 | 621.00 | 1733 | NASDAQ | BIS | Wed, Jul 17, 2013 | 618.88 | 622.63 | 618.08 | 622.63 | 1732 | NASDAQ | BIS | Tue, Jul 16, 2013 | 615.80 | 632.98 | 615.80 | 631.00 | 1731 | NASDAQ | BIS | Mon, Jul 15, 2013 | 618.20 | 624.04 | 610.22 | 612.80 | 1730 | NASDAQ | BIS | Fri, Jul 12, 2013 | 642.40 | 645.36 | 610.40 | 615.00 | 1729 | NASDAQ | BIS | Thu, Jul 11, 2013 | 664.60 | 664.60 | 647.00 | 647.58 | 1728 | NASDAQ | BIS | Wed, Jul 10, 2013 | 686.80 | 690.00 | 673.38 | 673.38 | 1727 | NASDAQ | BIS | Tue, Jul 9, 2013 | 695.60 | 703.20 | 689.60 | 689.60 | 1726 | NASDAQ | BIS | Mon, Jul 8, 2013 | 690.40 | 703.20 | 690.40 | 703.20 | 1725 | NASDAQ | BIS | Fri, Jul 5, 2013 | 712.80 | 703.40 | 699.18 | 699.18 | 1724 | NASDAQ | BIS | Wed, Jul 3, 2013 | 729.32 | 734.16 | 725.00 | 725.00 | 1723 | NASDAQ | BIS | Tue, Jul 2, 2013 | 718.00 | 729.40 | 716.00 | 723.36 | 1722 | NASDAQ | BIS | Mon, Jul 1, 2013 | 750.00 | 751.00 | 693.80 | 726.70 | 1721 | NASDAQ | BIS | Fri, Jun 28, 2013 | 750.02 | 762.56 | 750.02 | 758.00 | 1720 | NASDAQ | BIS | Thu, Jun 27, 2013 | 762.60 | 765.84 | 753.40 | 761.62 | 1719 | NASDAQ | BIS | Wed, Jun 26, 2013 | 805.20 | 805.20 | 765.80 | 769.00 | 1718 | NASDAQ | BIS | Tue, Jun 25, 2013 | 804.20 | 820.00 | 801.12 | 816.00 | 1717 | NASDAQ | BIS | Mon, Jun 24, 2013 | 826.00 | 855.36 | 806.60 | 818.60 | 1716 | NASDAQ | BIS | Fri, Jun 21, 2013 | 820.20 | 844.32 | 800.00 | 814.20 | 1715 | NASDAQ | BIS | Thu, Jun 20, 2013 | 797.20 | 827.40 | 798.24 | 825.88 | 1714 | NASDAQ | BIS | Wed, Jun 19, 2013 | 783.80 | 783.80 | 748.78 | 773.80 | 1713 | NASDAQ | BIS | Tue, Jun 18, 2013 | 769.60 | 776.00 | 750.00 | 750.00 | 1712 | NASDAQ | BIS | Mon, Jun 17, 2013 | 738.40 | 769.60 | 738.40 | 768.60 | 1711 | NASDAQ | BIS | Fri, Jun 14, 2013 | 742.00 | 760.00 | 747.00 | 750.56 | 1710 | NASDAQ | BIS | Thu, Jun 13, 2013 | 772.00 | 779.04 | 741.40 | 747.95 | 1709 | NASDAQ | BIS | Wed, Jun 12, 2013 | 726.00 | 767.80 | 720.20 | 765.40 | 1708 | NASDAQ | BIS | Tue, Jun 11, 2013 | 750.00 | 755.20 | 724.22 | 739.40 | 1707 | NASDAQ | BIS | Mon, Jun 10, 2013 | 718.00 | 743.00 | 718.00 | 740.00 | 1706 | NASDAQ | BIS | Fri, Jun 7, 2013 | 751.40 | 751.40 | 725.60 | 725.60 | 1705 | NASDAQ | BIS | Thu, Jun 6, 2013 | 813.60 | 813.60 | 762.62 | 763.20 | 1704 | NASDAQ | BIS | Wed, Jun 5, 2013 | 777.80 | 821.18 | 759.80 | 811.44 | 1703 | NASDAQ | BIS | Tue, Jun 4, 2013 | 748.00 | 781.52 | 735.96 | 776.40 | 1702 | NASDAQ | BIS | Mon, Jun 3, 2013 | 728.60 | 785.38 | 729.20 | 750.00 | 1701 | NASDAQ | BIS | Fri, May 31, 2013 | 716.80 | 733.38 | 702.20 | 733.38 | 1700 | NASDAQ | BIS | Thu, May 30, 2013 | 720.80 | 720.80 | 703.20 | 703.20 | 1699 | NASDAQ | BIS | Wed, May 29, 2013 | 715.26 | 735.40 | 715.26 | 721.08 | 1698 | NASDAQ | BIS | Tue, May 28, 2013 | 707.40 | 715.80 | 687.80 | 707.00 | 1697 | NASDAQ | BIS | Fri, May 24, 2013 | 730.00 | 734.20 | 724.28 | 724.28 | 1696 | NASDAQ | BIS | Thu, May 23, 2013 | 736.20 | 765.00 | 721.00 | 722.60 | 1695 | NASDAQ | BIS | Wed, May 22, 2013 | 717.20 | 729.00 | 680.00 | 725.00 | 1694 | NASDAQ | BIS | Tue, May 21, 2013 | 733.98 | 736.00 | 713.00 | 718.36 | 1693 | NASDAQ | BIS | Mon, May 20, 2013 | 715.40 | 733.80 | 706.72 | 733.80 | 1692 | NASDAQ | BIS | Fri, May 17, 2013 | 720.20 | 733.00 | 717.16 | 717.16 | 1691 | NASDAQ | BIS | Thu, May 16, 2013 | 723.56 | 723.56 | 723.56 | 723.56 | 1690 | NASDAQ | BIS | Wed, May 15, 2013 | 680.80 | 708.00 | 680.80 | 708.00 | 1689 | NASDAQ | BIS | Tue, May 14, 2013 | 700.00 | 700.00 | 682.82 | 682.82 | 1688 | NASDAQ | BIS | Mon, May 13, 2013 | 731.78 | 731.80 | 708.16 | 713.00 | 1687 | NASDAQ | BIS | Fri, May 10, 2013 | 773.60 | 782.38 | 743.20 | 743.20 | 1686 | NASDAQ | BIS | Thu, May 9, 2013 | 779.80 | 781.20 | 770.00 | 777.80 | 1685 | NASDAQ | BIS | Wed, May 8, 2013 | 780.00 | 790.38 | 774.20 | 790.38 | 1684 | NASDAQ | BIS | Tue, May 7, 2013 | 775.00 | 785.80 | 775.00 | 785.80 | 1683 | NASDAQ | BIS | Mon, May 6, 2013 | 759.70 | 776.20 | 759.70 | 769.00 | 1682 | NASDAQ | BIS | Fri, May 3, 2013 | 780.00 | 780.00 | 748.00 | 764.00 | 1681 | NASDAQ | BIS | Thu, May 2, 2013 | 805.40 | 808.80 | 781.82 | 786.80 | 1680 | NASDAQ | BIS | Wed, May 1, 2013 | 805.00 | 812.60 | 795.20 | 811.60 | 1679 | NASDAQ | BIS | Tue, Apr 30, 2013 | 796.00 | 816.40 | 796.00 | 809.80 | 1678 | NASDAQ | BIS | Mon, Apr 29, 2013 | 792.20 | 796.40 | 790.00 | 796.40 | 1677 | NASDAQ | BIS | Fri, Apr 26, 2013 | 816.40 | 816.40 | 785.60 | 800.00 | 1676 | NASDAQ | BIS | Thu, Apr 25, 2013 | 839.80 | 839.80 | 796.00 | 796.00 | 1675 | NASDAQ | BIS | Wed, Apr 24, 2013 | 790.40 | 835.20 | 790.40 | 835.20 | 1674 | NASDAQ | BIS | Tue, Apr 23, 2013 | 793.20 | 793.20 | 765.20 | 788.80 | 1673 | NASDAQ | BIS | Mon, Apr 22, 2013 | 795.40 | 802.20 | 790.60 | 797.20 | 1672 | NASDAQ | BIS | Fri, Apr 19, 2013 | 859.00 | 859.00 | 809.96 | 809.96 | 1671 | NASDAQ | BIS | Thu, Apr 18, 2013 | 881.60 | 901.00 | 890.40 | 901.00 | 1670 | NASDAQ | BIS | Wed, Apr 17, 2013 | 863.60 | 890.00 | 863.60 | 871.80 | 1669 | NASDAQ | BIS | Tue, Apr 16, 2013 | 879.40 | 879.40 | 866.40 | 866.40 | 1668 | NASDAQ | BIS | Mon, Apr 15, 2013 | 847.60 | 894.40 | 846.40 | 889.88 | 1667 | NASDAQ | BIS | Fri, Apr 12, 2013 | 871.60 | 871.60 | 848.00 | 848.00 | 1666 | NASDAQ | BIS | Thu, Apr 11, 2013 | 892.40 | 892.40 | 864.98 | 864.98 | 1665 | NASDAQ | BIS | Wed, Apr 10, 2013 | 914.80 | 914.80 | 897.40 | 897.40 | 1664 | NASDAQ | BIS | Tue, Apr 9, 2013 | 944.00 | 944.00 | 936.20 | 936.20 | 1663 | NASDAQ | BIS | Mon, Apr 8, 2013 | 953.20 | 968.80 | 948.80 | 948.80 | 1662 | NASDAQ | BIS | Fri, Apr 5, 2013 | 962.80 | 970.40 | 962.20 | 964.00 | 1661 | NASDAQ | BIS | Thu, Apr 4, 2013 | 960.00 | 960.00 | 960.00 | 960.00 | 1660 | NASDAQ | BIS | Wed, Apr 3, 2013 | 921.40 | 970.80 | 921.40 | 961.00 | 1659 | NASDAQ | BIS | Tue, Apr 2, 2013 | 955.00 | 955.00 | 919.80 | 929.40 | 1658 | NASDAQ | BIS | Mon, Apr 1, 2013 | 948.40 | 965.62 | 945.20 | 965.62 | 1657 | NASDAQ | BIS | Thu, Mar 28, 2013 | 983.40 | 983.40 | 957.00 | 959.00 | 1656 | NASDAQ | BIS | Wed, Mar 27, 2013 | 1018.20 | 1018.20 | 1018.20 | 1018.20 | 1655 | NASDAQ | BIS | Mon, Mar 25, 2013 | 1006.00 | 1015.60 | 1000.00 | 1015.00 | 1654 | NASDAQ | BIS | Fri, Mar 22, 2013 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1653 | NASDAQ | BIS | Thu, Mar 21, 2013 | 1015.40 | 1015.40 | 1015.40 | 1015.40 | 1652 | NASDAQ | BIS | Wed, Mar 20, 2013 | 1008.40 | 1008.40 | 1004.22 | 1004.22 | 1651 | NASDAQ | BIS | Tue, Mar 19, 2013 | 1006.60 | 1030.40 | 1006.00 | 1029.12 | 1650 | NASDAQ | BIS | Mon, Mar 18, 2013 | 1016.20 | 1021.60 | 1016.20 | 1020.00 | 1649 | NASDAQ | BIS | Fri, Mar 15, 2013 | 1000.80 | 1008.00 | 1000.20 | 1008.00 | 1648 | NASDAQ | BIS | Thu, Mar 14, 2013 | 1000.00 | 1002.06 | 995.00 | 996.00 | 1647 | NASDAQ | BIS | Wed, Mar 13, 2013 | 1015.95 | 1015.95 | 1005.62 | 1005.62 | 1646 | NASDAQ | BIS | Tue, Mar 12, 2013 | 1013.20 | 1013.20 | 1004.40 | 1004.40 | 1645 | NASDAQ | BIS | Mon, Mar 11, 2013 | 1022.20 | 1022.20 | 1013.20 | 1013.20 | 1644 | NASDAQ | BIS | Fri, Mar 8, 2013 | 1020.00 | 1029.12 | 1015.56 | 1020.20 | 1643 | NASDAQ | BIS | Thu, Mar 7, 2013 | 1035.20 | 1036.36 | 1029.60 | 1029.60 | 1642 | NASDAQ | BIS | Wed, Mar 6, 2013 | 1035.00 | 1035.80 | 1030.00 | 1030.00 | 1641 | NASDAQ | BIS | Tue, Mar 5, 2013 | 1111.00 | 1060.00 | 1045.00 | 1045.00 | 1640 | NASDAQ | BIS | Mon, Mar 4, 2013 | 1113.18 | 1113.20 | 1074.60 | 1074.60 | 1639 | NASDAQ | BIS | Fri, Mar 1, 2013 | 1129.80 | 1130.00 | 1101.20 | 1111.12 | 1638 | NASDAQ | BIS | Thu, Feb 28, 2013 | 1145.20 | 1145.20 | 1117.00 | 1117.00 | 1637 | NASDAQ | BIS | Wed, Feb 27, 2013 | 1169.20 | 1169.20 | 1169.20 | 1169.20 | 1636 | NASDAQ | BIS | Mon, Feb 25, 2013 | 1179.60 | 1179.60 | 1179.60 | 1179.60 | 1635 | NASDAQ | BIS | Thu, Feb 21, 2013 | 1195.00 | 1200.60 | 1195.00 | 1200.20 | 1634 | NASDAQ | BIS | Wed, Feb 20, 2013 | 1153.20 | 1174.96 | 1149.40 | 1174.96 | 1633 | NASDAQ | BIS | Tue, Feb 19, 2013 | 1170.80 | 1170.80 | 1160.00 | 1160.00 | 1632 | NASDAQ | BIS | Fri, Feb 15, 2013 | 1173.40 | 1173.40 | 1173.40 | 1173.40 | 1631 | NASDAQ | BIS | Thu, Feb 14, 2013 | 1167.40 | 1167.40 | 1167.40 | 1167.40 | 1630 | NASDAQ | BIS | Wed, Feb 13, 2013 | 1164.44 | 1164.44 | 1164.44 | 1164.44 | 1629 | NASDAQ | BIS | Tue, Feb 12, 2013 | 1161.20 | 1169.40 | 1154.00 | 1169.20 | 1628 | NASDAQ | BIS | Mon, Feb 11, 2013 | 1144.80 | 1152.40 | 1137.54 | 1152.40 | 1627 | NASDAQ | BIS | Thu, Feb 7, 2013 | 1176.60 | 1176.60 | 1176.60 | 1176.60 | 1626 | NASDAQ | BIS | Wed, Feb 6, 2013 | 1140.80 | 1140.80 | 1140.80 | 1140.80 | 1625 | NASDAQ | BIS | Mon, Feb 4, 2013 | 1162.40 | 1162.40 | 1162.40 | 1162.40 | 1624 | NASDAQ | BIS | Fri, Feb 1, 2013 | 1134.00 | 1134.00 | 1134.00 | 1134.00 | 1623 | NASDAQ | BIS | Thu, Jan 31, 2013 | 1168.00 | 1168.00 | 1168.00 | 1168.00 | 1622 | NASDAQ | BIS | Wed, Jan 30, 2013 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | 1621 | NASDAQ | BIS | Tue, Jan 29, 2013 | 1164.00 | 1164.00 | 1164.00 | 1164.00 | 1620 | NASDAQ | BIS | Mon, Jan 28, 2013 | 1170.80 | 1170.80 | 1170.80 | 1170.80 | 1619 | NASDAQ | BIS | Fri, Jan 25, 2013 | 1183.80 | 1184.00 | 1161.20 | 1161.20 | 1618 | NASDAQ | BIS | Wed, Jan 23, 2013 | 1176.80 | 1176.80 | 1176.80 | 1176.80 | 1617 | NASDAQ | BIS | Tue, Jan 22, 2013 | 1171.60 | 1171.60 | 1171.60 | 1171.60 | 1616 | NASDAQ | BIS | Fri, Jan 18, 2013 | 1194.00 | 1194.00 | 1194.00 | 1194.00 | 1615 | NASDAQ | BIS | Thu, Jan 17, 2013 | 1192.00 | 1192.00 | 1192.00 | 1192.00 | 1614 | NASDAQ | BIS | Wed, Jan 16, 2013 | 1191.40 | 1191.40 | 1191.40 | 1191.40 | 1613 | NASDAQ | BIS | Tue, Jan 15, 2013 | 1180.40 | 1184.60 | 1167.40 | 1167.40 | 1612 | NASDAQ | BIS | Mon, Jan 14, 2013 | 1171.00 | 1171.00 | 1171.00 | 1171.00 | 1611 | NASDAQ | BIS | Fri, Jan 11, 2013 | 1178.40 | 1178.40 | 1178.40 | 1178.40 | 1610 | NASDAQ | BIS | Thu, Jan 10, 2013 | 1153.20 | 1153.20 | 1153.20 | 1153.20 | 1609 | NASDAQ | BIS | Wed, Jan 9, 2013 | 1192.60 | 1192.60 | 1160.20 | 1162.20 | 1608 | NASDAQ | BIS | Tue, Jan 8, 2013 | 1196.00 | 1196.00 | 1196.00 | 1196.00 | 1607 | NASDAQ | BIS | Mon, Jan 7, 2013 | 1207.60 | 1207.60 | 1207.60 | 1207.60 | 1606 | NASDAQ | BIS | Fri, Jan 4, 2013 | 1240.00 | 1240.00 | 1221.80 | 1221.80 | 1605 | NASDAQ | BIS | Thu, Jan 3, 2013 | 1237.80 | 1237.80 | 1237.80 | 1237.80 | 1604 | NASDAQ | BIS | Wed, Jan 2, 2013 | 1239.00 | 1239.00 | 1239.00 | 1239.00 | 1603 | NASDAQ | BIS | Mon, Dec 31, 2012 | 1326.60 | 1326.60 | 1326.60 | 1326.60 | 1602 | NASDAQ | BIS | Fri, Dec 28, 2012 | 1376.20 | 1376.20 | 1376.20 | 1376.20 | 1601 | NASDAQ | BIS | Thu, Dec 27, 2012 | 1340.00 | 1340.00 | 1340.00 | 1340.00 | 1600 | NASDAQ | BIS | Wed, Dec 26, 2012 | 1339.00 | 1339.00 | 1339.00 | 1339.00 | 1599 | NASDAQ | BIS | Mon, Dec 24, 2012 | 1320.40 | 1320.40 | 1320.40 | 1320.40 | 1598 | NASDAQ | BIS | Fri, Dec 21, 2012 | 3689345.60 | 3689345.60 | 3689345.60 | 1309.56 | 1597 | NASDAQ | BIS | Thu, Dec 20, 2012 | 1313.40 | 1313.40 | 1313.40 | 1288.60 | 1596 | NASDAQ | BIS | Wed, Dec 19, 2012 | 1312.80 | 1312.80 | 1312.80 | 1293.20 | 1595 | NASDAQ | BIS | Tue, Dec 18, 2012 | 1314.20 | 1314.20 | 1314.20 | 1262.60 | 1594 | NASDAQ | BIS | Mon, Dec 17, 2012 | 1315.00 | 1315.00 | 1315.00 | 1287.80 | 1593 | NASDAQ | BIS | Fri, Dec 14, 2012 | 1315.00 | 1315.00 | 1315.00 | 1318.40 | 1592 | NASDAQ | BIS | Thu, Dec 13, 2012 | 1314.60 | 1314.60 | 1314.60 | 1296.40 | 1591 | NASDAQ | BIS | Wed, Dec 12, 2012 | 1314.20 | 1314.20 | 1314.20 | 1273.80 | 1590 | NASDAQ | BIS | Tue, Dec 11, 2012 | 1282.40 | 1282.40 | 1256.00 | 1263.20 | 1589 | NASDAQ | BIS | Mon, Dec 10, 2012 | 1317.60 | 1317.60 | 1317.60 | 1297.80 | 1588 | NASDAQ | BIS | Fri, Dec 7, 2012 | 1330.80 | 1348.60 | 1330.80 | 1337.00 | 1587 | NASDAQ | BIS | Thu, Dec 6, 2012 | 1318.20 | 1318.20 | 1318.20 | 1325.00 | 1586 | NASDAQ | BIS | Wed, Dec 5, 2012 | 1309.00 | 1313.00 | 1306.20 | 1312.40 | 1585 | NASDAQ | BIS | Tue, Dec 4, 2012 | 1318.60 | 1318.60 | 1318.60 | 1318.60 | 1584 | NASDAQ | BIS | Mon, Dec 3, 2012 | 1299.80 | 1316.20 | 1299.80 | 1314.80 | 1583 | NASDAQ | BIS | Fri, Nov 30, 2012 | 1288.20 | 1309.00 | 1284.40 | 1302.60 | 1582 | NASDAQ | BIS | Thu, Nov 29, 2012 | 1320.20 | 1320.20 | 1320.20 | 1290.00 | 1581 | NASDAQ | BIS | Wed, Nov 28, 2012 | 1320.00 | 1320.00 | 1320.00 | 1372.00 | 1580 | NASDAQ | BIS | Tue, Nov 27, 2012 | 1321.00 | 1321.00 | 1321.00 | 1347.60 | 1579 | NASDAQ | BIS | Mon, Nov 26, 2012 | 1321.20 | 1321.20 | 1321.20 | 1343.20 | 1578 | NASDAQ | BIS | Fri, Nov 23, 2012 | 1352.00 | 1352.00 | 1352.00 | 1331.97 | 1577 | NASDAQ | BIS | Wed, Nov 21, 2012 | 1360.60 | 1360.60 | 1347.00 | 1348.00 | 1576 | NASDAQ | BIS | Tue, Nov 20, 2012 | 1374.60 | 1383.60 | 1368.00 | 1368.00 | 1575 | NASDAQ | BIS | Mon, Nov 19, 2012 | 1460.60 | 1460.60 | 1460.60 | 1460.60 | 1574 | NASDAQ | BIS | Fri, Nov 16, 2012 | 1517.00 | 1517.40 | 1451.80 | 1452.80 | 1573 | NASDAQ | BIS | Thu, Nov 15, 2012 | 1504.40 | 1556.60 | 1503.60 | 1519.60 | 1572 | NASDAQ | BIS | Wed, Nov 14, 2012 | 1448.00 | 1512.20 | 1437.40 | 1500.60 | 1571 | NASDAQ | BIS | Tue, Nov 13, 2012 | 1445.40 | 1445.40 | 1445.40 | 1445.40 | 1570 | NASDAQ | BIS | Mon, Nov 12, 2012 | 1501.60 | 1501.60 | 1434.00 | 1452.00 | 1569 | NASDAQ | BIS | Fri, Nov 9, 2012 | 1534.00 | 1588.20 | 1478.80 | 1502.60 | 1568 | NASDAQ | BIS | Thu, Nov 8, 2012 | 1506.60 | 1543.00 | 1506.60 | 1532.20 | 1567 | NASDAQ | BIS | Wed, Nov 7, 2012 | 1456.80 | 1519.04 | 1456.80 | 1497.80 | 1566 | NASDAQ | BIS | Tue, Nov 6, 2012 | 1433.20 | 1444.00 | 1417.20 | 1432.00 | 1565 | NASDAQ | BIS | Mon, Nov 5, 2012 | 1482.20 | 1482.20 | 1460.03 | 1460.03 | 1564 | NASDAQ | BIS | Fri, Nov 2, 2012 | 1421.20 | 1488.80 | 1421.20 | 1478.16 | 1563 | NASDAQ | BIS | Thu, Nov 1, 2012 | 1468.40 | 1468.40 | 1399.20 | 1404.32 | 1562 | NASDAQ | BIS | Wed, Oct 31, 2012 | 1410.00 | 1475.97 | 1410.00 | 1475.97 | 1561 | NASDAQ | BIS | Fri, Oct 26, 2012 | 1371.80 | 1419.60 | 1361.20 | 1417.60 | 1560 | NASDAQ | BIS | Thu, Oct 25, 2012 | 1369.20 | 1379.20 | 1351.60 | 1374.95 | 1559 | NASDAQ | BIS | Wed, Oct 24, 2012 | 1381.20 | 1381.20 | 1343.20 | 1357.60 | 1558 | NASDAQ | BIS | Tue, Oct 23, 2012 | 1331.00 | 1411.40 | 1331.00 | 1382.80 | 1557 | NASDAQ | BIS | Mon, Oct 22, 2012 | 1318.40 | 1350.20 | 1318.40 | 1335.20 | 1556 | NASDAQ | BIS | Fri, Oct 19, 2012 | 1242.20 | 1325.20 | 1242.20 | 1326.36 | 1555 | NASDAQ | BIS | Thu, Oct 18, 2012 | 1240.20 | 1243.20 | 1235.60 | 1235.68 | 1554 | NASDAQ | BIS | Wed, Oct 17, 2012 | 1255.80 | 1255.80 | 1204.00 | 1213.60 | 1553 | NASDAQ | BIS | Tue, Oct 16, 2012 | 1273.80 | 1273.80 | 1242.20 | 1242.80 | 1552 | NASDAQ | BIS | Mon, Oct 15, 2012 | 1284.60 | 1293.40 | 1267.00 | 1275.80 | 1551 | NASDAQ | BIS | Fri, Oct 12, 2012 | 1268.20 | 1287.40 | 1261.80 | 1289.20 | 1550 | NASDAQ | BIS | Thu, Oct 11, 2012 | 1272.40 | 1272.40 | 1249.60 | 1255.60 | 1549 | NASDAQ | BIS | Wed, Oct 10, 2012 | 1260.00 | 1291.60 | 1259.40 | 1280.23 | 1548 | NASDAQ | BIS | Tue, Oct 9, 2012 | 1229.60 | 1258.94 | 1229.60 | 1258.94 | 1547 | NASDAQ | BIS | Mon, Oct 8, 2012 | 1194.60 | 1218.40 | 1194.60 | 1218.60 | 1546 | NASDAQ | BIS | Fri, Oct 5, 2012 | 1180.00 | 1180.00 | 1180.00 | 1180.00 | 1545 | NASDAQ | BIS | Thu, Oct 4, 2012 | 1208.80 | 1208.80 | 1183.20 | 1205.54 | 1544 | NASDAQ | BIS | Wed, Oct 3, 2012 | 1226.40 | 1232.80 | 1207.20 | 1212.00 | 1543 | NASDAQ | BIS | Tue, Oct 2, 2012 | 1252.00 | 1252.00 | 1226.40 | 1228.80 | 1542 | NASDAQ | BIS | Mon, Oct 1, 2012 | 1267.20 | 1267.20 | 1247.12 | 1253.60 | 1541 | NASDAQ | BIS | Fri, Sep 28, 2012 | 1280.00 | 1302.27 | 1272.00 | 1272.80 | 1540 | NASDAQ | BIS | Thu, Sep 27, 2012 | 1314.40 | 1314.40 | 1268.80 | 1288.00 | 1539 | NASDAQ | BIS | Wed, Sep 26, 2012 | 1281.60 | 1317.60 | 1268.80 | 1313.60 | 1538 | NASDAQ | BIS | Tue, Sep 25, 2012 | 1268.80 | 1282.40 | 1237.60 | 1272.00 | 1537 | NASDAQ | BIS | Mon, Sep 24, 2012 | 1277.60 | 1278.40 | 1263.20 | 1271.20 | 1536 | NASDAQ | BIS | Fri, Sep 21, 2012 | 1252.80 | 1254.40 | 1184.80 | 1244.80 | 1535 | NASDAQ | BIS | Thu, Sep 20, 2012 | 1261.60 | 1272.00 | 1254.40 | 1261.60 | 1534 | NASDAQ | BIS | Wed, Sep 19, 2012 | 1250.40 | 1274.40 | 1243.20 | 1250.48 | 1533 | NASDAQ | BIS | Tue, Sep 18, 2012 | 1269.60 | 1272.00 | 1248.80 | 1251.20 | 1532 | NASDAQ | BIS | Mon, Sep 17, 2012 | 1298.40 | 1305.60 | 1268.80 | 1279.20 | 1531 | NASDAQ | BIS | Fri, Sep 14, 2012 | 1280.00 | 1312.00 | 1280.00 | 1301.60 | 1530 | NASDAQ | BIS | Thu, Sep 13, 2012 | 1344.00 | 1353.60 | 1309.60 | 1311.20 | 1529 | NASDAQ | BIS | Wed, Sep 12, 2012 | 1350.85 | 1350.85 | 1350.85 | 1350.85 | 1528 | NASDAQ | BIS | Tue, Sep 11, 2012 | 1338.40 | 1345.60 | 1335.20 | 1347.20 | 1527 | NASDAQ | BIS | Mon, Sep 10, 2012 | 1315.20 | 1340.80 | 1315.20 | 1332.00 | 1526 | NASDAQ | BIS | Fri, Sep 7, 2012 | 1313.60 | 1329.60 | 1304.80 | 1311.20 | 1525 | NASDAQ | BIS | Thu, Sep 6, 2012 | 1353.60 | 1353.60 | 1310.40 | 1310.40 | 1524 | NASDAQ | BIS | Wed, Sep 5, 2012 | 1372.80 | 1384.00 | 1372.00 | 1372.00 | 1523 | NASDAQ | BIS | Tue, Sep 4, 2012 | 1409.60 | 1419.20 | 1360.00 | 1366.39 | 1522 | NASDAQ | BIS | Fri, Aug 31, 2012 | 1412.00 | 1435.08 | 1412.00 | 1416.00 | 1521 | NASDAQ | BIS | Thu, Aug 30, 2012 | 1412.00 | 1440.80 | 1412.00 | 1425.60 | 1520 | NASDAQ | BIS | Wed, Aug 29, 2012 | 1410.40 | 1421.60 | 1400.80 | 1415.88 | 1519 | NASDAQ | BIS | Tue, Aug 28, 2012 | 1418.40 | 1427.20 | 1405.60 | 1418.32 | 1518 | NASDAQ | BIS | Mon, Aug 27, 2012 | 1422.40 | 1422.40 | 1406.40 | 1406.40 | 1517 | NASDAQ | BIS | Fri, Aug 24, 2012 | 1456.80 | 1459.20 | 1412.00 | 1424.76 | 1516 | NASDAQ | BIS | Thu, Aug 23, 2012 | 1459.20 | 1477.60 | 1446.40 | 1449.60 | 1515 | NASDAQ | BIS | Wed, Aug 22, 2012 | 1502.40 | 1502.40 | 1458.40 | 1458.40 | 1514 | NASDAQ | BIS | Tue, Aug 21, 2012 | 1480.80 | 1492.80 | 1458.40 | 1467.36 | 1513 | NASDAQ | BIS | Mon, Aug 20, 2012 | 1477.60 | 1501.60 | 1477.60 | 1488.16 | 1512 | NASDAQ | BIS | Fri, Aug 17, 2012 | 1466.40 | 1501.60 | 1465.60 | 1495.20 | 1511 | NASDAQ | BIS | Thu, Aug 16, 2012 | 1459.20 | 1468.80 | 1459.20 | 1468.80 | 1510 | NASDAQ | BIS | Wed, Aug 15, 2012 | 1466.40 | 1472.00 | 1439.20 | 1441.52 | 1509 | NASDAQ | BIS | Tue, Aug 14, 2012 | 1468.80 | 1474.40 | 1468.80 | 1471.20 | 1508 | NASDAQ | BIS | Mon, Aug 13, 2012 | 1484.00 | 1520.00 | 1484.00 | 1488.00 | 1507 | NASDAQ | BIS | Fri, Aug 10, 2012 | 1489.60 | 1499.20 | 1482.40 | 1484.00 | 1506 | NASDAQ | BIS | Thu, Aug 9, 2012 | 1489.60 | 1497.60 | 1475.20 | 1486.40 | 1505 | NASDAQ | BIS | Wed, Aug 8, 2012 | 1467.20 | 1496.80 | 1467.20 | 1488.01 | 1504 | NASDAQ | BIS | Tue, Aug 7, 2012 | 1479.20 | 1479.20 | 1456.00 | 1464.00 | 1503 | NASDAQ | BIS | Mon, Aug 6, 2012 | 1488.00 | 1488.80 | 1488.00 | 1488.80 | 1502 | NASDAQ | BIS | Fri, Aug 3, 2012 | 1528.80 | 1528.80 | 1452.80 | 1475.20 | 1501 | NASDAQ | BIS | Thu, Aug 2, 2012 | 1521.60 | 1548.76 | 1515.68 | 1538.40 | 1500 | NASDAQ | BIS | Wed, Aug 1, 2012 | 1468.80 | 1518.40 | 1440.80 | 1505.60 | 1499 | NASDAQ | BIS | Tue, Jul 31, 2012 | 1431.20 | 1470.40 | 1414.40 | 1449.60 | 1498 | NASDAQ | BIS | Mon, Jul 30, 2012 | 1387.20 | 1429.60 | 1387.20 | 1428.72 | 1497 | NASDAQ | BIS | Fri, Jul 27, 2012 | 1432.00 | 1644.80 | 1378.40 | 1381.80 | 1496 | NASDAQ | BIS | Thu, Jul 26, 2012 | 1517.60 | 1517.60 | 1444.00 | 1440.80 | 1495 | NASDAQ | BIS | Wed, Jul 25, 2012 | 1576.80 | 1576.80 | 1514.40 | 1514.48 | 1494 | NASDAQ | BIS | Tue, Jul 24, 2012 | 1541.60 | 1585.60 | 1527.20 | 1584.80 | 1493 | NASDAQ | BIS | Mon, Jul 23, 2012 | 1500.80 | 1582.40 | 1500.80 | 1546.40 | 1492 | NASDAQ | BIS | Fri, Jul 20, 2012 | 1498.40 | 1499.20 | 1487.20 | 1496.16 | 1491 | NASDAQ | BIS | Thu, Jul 19, 2012 | 1460.00 | 1486.40 | 1458.40 | 1469.60 | 1490 | NASDAQ | BIS | Wed, Jul 18, 2012 | 1473.60 | 1479.20 | 1445.60 | 1456.64 | 1489 | NASDAQ | BIS | Tue, Jul 17, 2012 | 1488.80 | 1503.99 | 1468.72 | 1474.08 | 1488 | NASDAQ | BIS | Mon, Jul 16, 2012 | 1527.20 | 1535.20 | 1499.20 | 1514.72 | 1487 | NASDAQ | BIS | Fri, Jul 13, 2012 | 1555.20 | 1555.20 | 1523.20 | 1533.60 | 1486 | NASDAQ | BIS | Thu, Jul 12, 2012 | 1581.60 | 1629.60 | 1546.40 | 1555.52 | 1485 | NASDAQ | BIS | Wed, Jul 11, 2012 | 1548.00 | 1602.40 | 1548.00 | 1587.20 | 1484 | NASDAQ | BIS | Tue, Jul 10, 2012 | 1496.00 | 1508.00 | 1496.00 | 1508.00 | 1483 | NASDAQ | BIS | Mon, Jul 9, 2012 | 1517.60 | 1524.80 | 1498.40 | 1504.00 | 1482 | NASDAQ | BIS | Fri, Jul 6, 2012 | 1488.80 | 1529.60 | 1488.80 | 1514.40 | 1481 | NASDAQ | BIS | Thu, Jul 5, 2012 | 1476.80 | 1498.40 | 1476.80 | 1480.80 | 1480 | NASDAQ | BIS | Tue, Jul 3, 2012 | 1499.20 | 1499.20 | 1484.66 | 1486.40 | 1479 | NASDAQ | BIS | Mon, Jul 2, 2012 | 1644.00 | 1645.60 | 1504.80 | 1504.80 | 1478 | NASDAQ | BIS | Fri, Jun 29, 2012 | 1665.60 | 1665.60 | 1576.80 | 1584.16 | 1477 | NASDAQ | BIS | Thu, Jun 28, 2012 | 1644.00 | 1710.34 | 1635.47 | 1688.80 | 1476 | NASDAQ | BIS | Wed, Jun 27, 2012 | 1633.60 | 1633.60 | 1579.20 | 1600.80 | 1475 | NASDAQ | BIS | Tue, Jun 26, 2012 | 1661.60 | 1661.60 | 1621.60 | 1625.60 | 1474 | NASDAQ | BIS | Mon, Jun 25, 2012 | 1677.60 | 1677.60 | 1671.84 | 1671.84 | 1473 | NASDAQ | BIS | Fri, Jun 22, 2012 | 1687.20 | 1687.20 | 1636.80 | 1636.80 | 1472 | NASDAQ | BIS | Thu, Jun 21, 2012 | 1644.80 | 1678.24 | 1644.80 | 1678.24 | 1471 | NASDAQ | BIS | Wed, Jun 20, 2012 | 1636.00 | 1646.40 | 1632.00 | 1644.80 | 1470 | NASDAQ | BIS | Tue, Jun 19, 2012 | 1682.40 | 1724.08 | 1629.60 | 1644.00 | 1469 | NASDAQ | BIS | Mon, Jun 18, 2012 | 1749.60 | 1749.60 | 1687.12 | 1687.20 | 1468 | NASDAQ | BIS | Fri, Jun 15, 2012 | 1749.60 | 1749.60 | 1711.20 | 1711.20 | 1467 | NASDAQ | BIS | Thu, Jun 14, 2012 | 1787.20 | 1787.20 | 1772.00 | 1772.00 | 1466 | NASDAQ | BIS | Wed, Jun 13, 2012 | 1782.40 | 1825.60 | 1768.80 | 1825.60 | 1465 | NASDAQ | BIS | Tue, Jun 12, 2012 | 1812.80 | 1828.80 | 1774.40 | 1774.40 | 1464 | NASDAQ | BIS | Mon, Jun 11, 2012 | 1770.40 | 1834.40 | 1744.80 | 1825.56 | 1463 | NASDAQ | BIS | Fri, Jun 8, 2012 | 1840.00 | 1840.80 | 1780.00 | 1780.00 | 1462 | NASDAQ | BIS | Thu, Jun 7, 2012 | 1760.00 | 1810.40 | 1744.80 | 1810.39 | 1461 | NASDAQ | BIS | Wed, Jun 6, 2012 | 1836.80 | 1836.80 | 1770.40 | 1772.80 | 1460 | NASDAQ | BIS | Tue, Jun 5, 2012 | 1879.20 | 1894.40 | 1828.00 | 1868.00 | 1459 | NASDAQ | BIS | Mon, Jun 4, 2012 | 1899.20 | 1934.40 | 1853.60 | 1884.80 | 1458 | NASDAQ | BIS | Fri, Jun 1, 2012 | 1792.00 | 1899.20 | 1792.00 | 1891.20 | 1457 | NASDAQ | BIS | Thu, May 31, 2012 | 1790.40 | 1794.40 | 1772.00 | 1787.20 | 1456 | NASDAQ | BIS | Wed, May 30, 2012 | 1732.80 | 1780.80 | 1732.80 | 1752.80 | 1455 | NASDAQ | BIS | Tue, May 29, 2012 | 1749.60 | 1772.80 | 1740.32 | 1741.76 | 1454 | NASDAQ | BIS | Fri, May 25, 2012 | 1746.40 | 1762.40 | 1736.00 | 1746.40 | 1453 | NASDAQ | BIS | Thu, May 24, 2012 | 1788.00 | 1792.00 | 1746.40 | 1749.76 | 1452 | NASDAQ | BIS | Wed, May 23, 2012 | 1787.20 | 1841.60 | 1784.00 | 1790.40 | 1451 | NASDAQ | BIS | Tue, May 22, 2012 | 1780.00 | 1792.80 | 1734.40 | 1780.00 | 1450 | NASDAQ | BIS | Mon, May 21, 2012 | 1880.80 | 1880.80 | 1776.80 | 1792.80 | 1449 | NASDAQ | BIS | Fri, May 18, 2012 | 1827.20 | 1895.20 | 1822.40 | 1886.40 | 1448 | NASDAQ | BIS | Thu, May 17, 2012 | 1751.20 | 1824.80 | 1751.20 | 1824.80 | 1447 | NASDAQ | BIS | Wed, May 16, 2012 | 1729.60 | 1736.00 | 1704.80 | 1729.60 | 1446 | NASDAQ | BIS | Tue, May 15, 2012 | 1732.80 | 1736.80 | 1706.40 | 1736.80 | 1445 | NASDAQ | BIS | Mon, May 14, 2012 | 1712.80 | 1746.40 | 1701.60 | 1715.20 | 1444 | NASDAQ | BIS | Fri, May 11, 2012 | 1756.80 | 1756.80 | 1712.76 | 1712.76 | 1443 | NASDAQ | BIS | Thu, May 10, 2012 | 1775.20 | 1775.29 | 1760.80 | 1762.40 | 1442 | NASDAQ | BIS | Wed, May 9, 2012 | 1815.20 | 1949.28 | 1788.00 | 1788.84 | 1441 | NASDAQ | BIS | Tue, May 8, 2012 | 1796.00 | 1833.44 | 1756.80 | 1756.80 | 1440 | NASDAQ | BIS | Mon, May 7, 2012 | 1854.40 | 1854.40 | 1757.60 | 1756.00 | 1439 | NASDAQ | BIS | Fri, May 4, 2012 | 1784.80 | 1853.60 | 1784.80 | 1853.60 | 1438 | NASDAQ | BIS | Thu, May 3, 2012 | 1756.00 | 1756.00 | 1740.80 | 1780.00 | 1437 | NASDAQ | BIS | Wed, May 2, 2012 | 1772.80 | 1780.00 | 1741.92 | 1737.60 | 1436 | NASDAQ | BIS | Tue, May 1, 2012 | 1754.40 | 1783.20 | 1732.00 | 1765.60 | 1435 | NASDAQ | BIS | Mon, Apr 30, 2012 | 1736.00 | 1763.20 | 1722.40 | 1754.40 | 1434 | NASDAQ | BIS | Fri, Apr 27, 2012 | 1772.80 | 1772.80 | 1729.60 | 1736.80 | 1433 | NASDAQ | BIS | Thu, Apr 26, 2012 | 1784.80 | 1784.80 | 1756.00 | 1766.40 | 1432 | NASDAQ | BIS | Wed, Apr 25, 2012 | 1867.20 | 1867.20 | 1790.40 | 1796.00 | 1431 | NASDAQ | BIS | Tue, Apr 24, 2012 | 1860.80 | 1861.60 | 1852.80 | 1867.20 | 1430 | NASDAQ | BIS | Mon, Apr 23, 2012 | 1899.20 | 1904.80 | 1874.40 | 1870.40 | 1429 | NASDAQ | BIS | Fri, Apr 20, 2012 | 1882.40 | 1882.40 | 1852.80 | 1857.60 | 1428 | NASDAQ | BIS | Thu, Apr 19, 2012 | 1950.40 | 1950.40 | 1837.60 | 1890.40 | 1427 | NASDAQ | BIS | Wed, Apr 18, 2012 | 1932.00 | 1958.40 | 1931.20 | 1950.40 | 1426 | NASDAQ | BIS | Tue, Apr 17, 2012 | 1992.80 | 1992.80 | 1909.60 | 1932.00 | 1425 | NASDAQ | BIS | Mon, Apr 16, 2012 | 1966.40 | 2033.60 | 1966.40 | 1992.80 | 1424 | NASDAQ | BIS | Fri, Apr 13, 2012 | 1930.40 | 1989.60 | 1930.40 | 1984.00 | 1423 | NASDAQ | BIS | Thu, Apr 12, 2012 | 1933.60 | 1938.08 | 1917.60 | 1930.40 | 1422 | NASDAQ | BIS | Wed, Apr 11, 2012 | 1960.00 | 1960.00 | 1922.24 | 1949.60 | 1421 | NASDAQ | BIS | Tue, Apr 10, 2012 | 1905.60 | 1989.84 | 1885.60 | 1987.20 | 1420 | NASDAQ | BIS | Mon, Apr 9, 2012 | 1848.00 | 1883.68 | 1848.00 | 1884.00 | 1419 | NASDAQ | BIS | Thu, Apr 5, 2012 | 1809.60 | 1820.80 | 1809.60 | 1813.60 | 1418 | NASDAQ | BIS | Wed, Apr 4, 2012 | 1776.00 | 1844.00 | 1776.00 | 1829.60 | 1417 | NASDAQ | BIS | Tue, Apr 3, 2012 | 1785.60 | 1785.60 | 1785.60 | 1776.00 | 1416 | NASDAQ | BIS | Mon, Apr 2, 2012 | 1827.20 | 1827.20 | 1794.88 | 1798.40 | 1415 | NASDAQ | BIS | Fri, Mar 30, 2012 | 1847.20 | 1848.00 | 1817.60 | 1830.40 | 1414 | NASDAQ | BIS | Thu, Mar 29, 2012 | 1846.40 | 1875.20 | 1840.00 | 1847.20 | 1413 | NASDAQ | BIS | Wed, Mar 28, 2012 | 1828.80 | 1848.48 | 1828.80 | 1847.20 | 1412 | NASDAQ | BIS | Tue, Mar 27, 2012 | 1808.80 | 1824.00 | 1808.80 | 1829.60 | 1411 | NASDAQ | BIS | Mon, Mar 26, 2012 | 1879.20 | 1879.20 | 1808.80 | 1812.00 | 1410 | NASDAQ | BIS | Fri, Mar 23, 2012 | 1897.60 | 1918.40 | 1878.40 | 1879.20 | 1409 | NASDAQ | BIS | Thu, Mar 22, 2012 | 1924.80 | 1924.81 | 1924.80 | 1897.60 | 1408 | NASDAQ | BIS | Wed, Mar 21, 2012 | 1917.60 | 1917.60 | 1881.60 | 1900.80 | 1407 | NASDAQ | BIS | Tue, Mar 20, 2012 | 1888.80 | 1932.80 | 1888.80 | 1917.60 | 1406 | NASDAQ | BIS | Mon, Mar 19, 2012 | 1927.20 | 1927.20 | 1912.00 | 1888.80 | 1405 | NASDAQ | BIS | Fri, Mar 16, 2012 | 1904.00 | 1916.00 | 1892.80 | 1896.00 | 1404 | NASDAQ | BIS | Wed, Mar 14, 2012 | 1918.40 | 1949.60 | 1916.00 | 1942.40 | 1403 | NASDAQ | BIS | Tue, Mar 13, 2012 | 1960.80 | 1964.80 | 1917.60 | 1918.40 | 1402 | NASDAQ | BIS | Mon, Mar 12, 2012 | 1959.20 | 1970.40 | 1942.40 | 1960.80 | 1401 | NASDAQ | BIS | Fri, Mar 9, 2012 | 1967.20 | 1976.00 | 1948.00 | 1959.20 | 1400 | NASDAQ | BIS | Thu, Mar 8, 2012 | 2013.60 | 2013.60 | 1961.60 | 1968.00 | 1399 | NASDAQ | BIS | Wed, Mar 7, 2012 | 2057.60 | 2057.60 | 2032.32 | 2033.60 | 1398 | NASDAQ | BIS | Tue, Mar 6, 2012 | 1981.60 | 2084.80 | 1981.60 | 2064.00 | 1397 | NASDAQ | BIS | Mon, Mar 5, 2012 | 1949.60 | 1996.80 | 1948.80 | 1981.60 | 1396 | NASDAQ | BIS | Fri, Mar 2, 2012 | 1932.00 | 1966.40 | 1923.20 | 1949.60 | 1395 | NASDAQ | BIS | Thu, Mar 1, 2012 | 1982.40 | 1982.40 | 1930.40 | 1932.00 | 1394 | NASDAQ | BIS | Wed, Feb 29, 2012 | 1956.00 | 1977.60 | 1928.80 | 1977.60 | 1393 | NASDAQ | BIS | Tue, Feb 28, 2012 | 1967.20 | 1978.40 | 1942.40 | 1956.00 | 1392 | NASDAQ | BIS | Mon, Feb 27, 2012 | 1975.20 | 1982.40 | 1966.40 | 1967.20 | 1391 | NASDAQ | BIS | Fri, Feb 24, 2012 | 1976.80 | 1976.80 | 1976.80 | 1966.40 | 1390 | NASDAQ | BIS | Thu, Feb 23, 2012 | 2058.40 | 2058.40 | 1969.60 | 1974.40 | 1389 | NASDAQ | BIS | Wed, Feb 22, 2012 | 2076.80 | 2081.60 | 2048.00 | 2059.20 | 1388 | NASDAQ | BIS | Tue, Feb 21, 2012 | 2000.00 | 2074.40 | 2000.00 | 2062.40 | 1387 | NASDAQ | BIS | Fri, Feb 17, 2012 | 1944.80 | 1993.60 | 1944.80 | 1989.60 | 1386 | NASDAQ | BIS | Thu, Feb 16, 2012 | 1937.60 | 1940.00 | 1897.60 | 1908.80 | 1385 | NASDAQ | BIS | Wed, Feb 15, 2012 | 1928.00 | 1944.00 | 1908.80 | 1937.60 | 1384 | NASDAQ | BIS | Tue, Feb 14, 2012 | 1904.80 | 1955.20 | 1904.80 | 1937.60 | 1383 | NASDAQ | BIS | Mon, Feb 13, 2012 | 1998.40 | 1998.40 | 1900.80 | 1904.80 | 1382 | NASDAQ | BIS | Fri, Feb 10, 2012 | 2012.80 | 2025.52 | 1998.48 | 2000.00 | 1381 | NASDAQ | BIS | Thu, Feb 9, 2012 | 1964.80 | 1995.20 | 1955.20 | 1982.40 | 1380 | NASDAQ | BIS | Wed, Feb 8, 2012 | 1932.80 | 2000.96 | 1932.80 | 1964.80 | 1379 | NASDAQ | BIS | Tue, Feb 7, 2012 | 1922.40 | 1944.00 | 1922.40 | 1932.80 | 1378 | NASDAQ | BIS | Mon, Feb 6, 2012 | 1970.40 | 1974.40 | 1900.80 | 1904.00 | 1377 | NASDAQ | BIS | Fri, Feb 3, 2012 | 1992.80 | 1992.80 | 1921.60 | 1949.60 | 1376 | NASDAQ | BIS | Thu, Feb 2, 2012 | 2013.60 | 2020.00 | 1981.60 | 1992.80 | 1375 | NASDAQ | BIS | Wed, Feb 1, 2012 | 2094.40 | 2094.40 | 2008.00 | 2014.40 | 1374 | NASDAQ | BIS | Tue, Jan 31, 2012 | 2124.80 | 2131.20 | 2095.20 | 2103.20 | 1373 | NASDAQ | BIS | Mon, Jan 30, 2012 | 2177.60 | 2177.60 | 2132.00 | 2124.80 | 1372 | NASDAQ | BIS | Fri, Jan 27, 2012 | 2193.60 | 2193.60 | 2108.00 | 2114.40 | 1371 | NASDAQ | BIS | Thu, Jan 26, 2012 | 2141.60 | 2171.20 | 2097.60 | 2153.60 | 1370 | NASDAQ | BIS | Wed, Jan 25, 2012 | 2228.80 | 2228.80 | 2113.60 | 2120.00 | 1369 | NASDAQ | BIS | Tue, Jan 24, 2012 | 2252.80 | 2273.60 | 2225.60 | 2228.80 | 1368 | NASDAQ | BIS | Mon, Jan 23, 2012 | 2224.00 | 2266.40 | 2201.60 | 2252.80 | 1367 | NASDAQ | BIS | Fri, Jan 20, 2012 | 2191.20 | 2236.80 | 2188.00 | 2224.00 | 1366 | NASDAQ | BIS | Thu, Jan 19, 2012 | 2175.20 | 2196.00 | 2162.40 | 2191.20 | 1365 | NASDAQ | BIS | Wed, Jan 18, 2012 | 2229.60 | 2243.20 | 2176.00 | 2176.00 | 1364 | NASDAQ | BIS | Tue, Jan 17, 2012 | 2284.00 | 2284.00 | 2224.00 | 2229.60 | 1363 | NASDAQ | BIS | Fri, Jan 13, 2012 | 2299.20 | 2310.40 | 2259.52 | 2260.80 | 1362 | NASDAQ | BIS | Thu, Jan 12, 2012 | 2324.00 | 2328.80 | 2283.20 | 2258.40 | 1361 | NASDAQ | BIS | Wed, Jan 11, 2012 | 2324.00 | 2324.00 | 2303.20 | 2292.80 | 1360 | NASDAQ | BIS | Tue, Jan 10, 2012 | 2412.00 | 2412.00 | 2316.80 | 2319.20 | 1359 | NASDAQ | BIS | Mon, Jan 9, 2012 | 2430.40 | 2450.40 | 2404.80 | 2412.00 | 1358 | NASDAQ | BIS | Fri, Jan 6, 2012 | 2546.40 | 2546.40 | 2478.40 | 2478.40 | 1357 | NASDAQ | BIS | Thu, Jan 5, 2012 | 2598.40 | 2605.60 | 2490.40 | 2520.80 | 1356 | NASDAQ | BIS | Wed, Jan 4, 2012 | 2573.60 | 2602.40 | 2572.80 | 2599.20 | 1355 | NASDAQ | BIS | Tue, Jan 3, 2012 | 2565.60 | 2565.60 | 2535.20 | 2573.60 | 1354 | NASDAQ | BIS | Fri, Dec 30, 2011 | 2636.00 | 2652.00 | 2597.60 | 2622.40 | 1353 | NASDAQ | BIS | Thu, Dec 29, 2011 | 3035.20 | 3035.20 | 2638.40 | 2636.00 | 1352 | NASDAQ | BIS | Wed, Dec 28, 2011 | 2623.20 | 2693.60 | 2623.20 | 2689.60 | 1351 | NASDAQ | BIS | Tue, Dec 27, 2011 | 2667.20 | 2680.80 | 2613.60 | 2623.20 | 1350 | NASDAQ | BIS | Fri, Dec 23, 2011 | 2686.40 | 2721.60 | 2686.40 | 2669.60 | 1349 | NASDAQ | BIS | Thu, Dec 22, 2011 | 2700.80 | 2706.40 | 2676.00 | 2688.80 | 1348 | NASDAQ | BIS | Wed, Dec 21, 2011 | 2798.40 | 2798.40 | 2707.20 | 2700.80 | 1347 | NASDAQ | BIS | Tue, Dec 20, 2011 | 2869.60 | 2869.60 | 2720.00 | 2720.00 | 1346 | NASDAQ | BIS | Mon, Dec 19, 2011 | 2805.60 | 2880.00 | 2803.84 | 2869.60 | 1345 | NASDAQ | BIS | Fri, Dec 16, 2011 | 2892.80 | 2892.80 | 2820.80 | 2856.00 | 1344 | NASDAQ | BIS | Thu, Dec 15, 2011 | 2925.60 | 2925.60 | 2864.80 | 2892.80 | 1343 | NASDAQ | BIS | Wed, Dec 14, 2011 | 2907.20 | 2953.60 | 2897.60 | 2926.40 | 1342 | NASDAQ | BIS | Tue, Dec 13, 2011 | 2820.80 | 2848.80 | 2820.80 | 2907.20 | 1341 | NASDAQ | BIS | Mon, Dec 12, 2011 | 2835.20 | 2868.00 | 2835.20 | 2840.00 | 1340 | NASDAQ | BIS | Fri, Dec 9, 2011 | 2841.60 | 2841.60 | 2841.60 | 2782.40 | 1339 | NASDAQ | BIS | Thu, Dec 8, 2011 | 2832.80 | 2864.80 | 2832.80 | 2889.60 | 1338 | NASDAQ | BIS | Wed, Dec 7, 2011 | 2852.80 | 2852.80 | 2824.80 | 2798.40 | 1337 | NASDAQ | BIS | Tue, Dec 6, 2011 | 2795.20 | 2795.20 | 2758.08 | 2780.80 | 1336 | NASDAQ | BIS | Mon, Dec 5, 2011 | 2744.00 | 2744.00 | 2742.40 | 2772.80 | 1335 | NASDAQ | BIS | Fri, Dec 2, 2011 | 2713.60 | 2787.20 | 2711.20 | 2785.60 | 1334 | NASDAQ | BIS | Thu, Dec 1, 2011 | 2751.20 | 2776.80 | 2732.00 | 2746.40 | 1333 | NASDAQ | BIS | Wed, Nov 30, 2011 | 2951.20 | 2951.20 | 2751.20 | 2751.20 | 1332 | NASDAQ | BIS | Tue, Nov 29, 2011 | 2956.80 | 2956.80 | 2952.80 | 2951.20 | 1331 | NASDAQ | BIS | Mon, Nov 28, 2011 | 3182.40 | 3182.40 | 2945.60 | 2946.40 | 1330 | NASDAQ | BIS | Fri, Nov 25, 2011 | 3129.60 | 3148.00 | 3124.80 | 3182.40 | 1329 | NASDAQ | BIS | Wed, Nov 23, 2011 | 3118.40 | 3122.40 | 3100.00 | 3127.20 | 1328 | NASDAQ | BIS | Tue, Nov 22, 2011 | 3104.80 | 3112.80 | 3002.40 | 3024.00 | 1327 | NASDAQ | BIS | Mon, Nov 21, 2011 | 3145.60 | 3160.00 | 3105.44 | 3105.60 | 1326 | NASDAQ | BIS | Fri, Nov 18, 2011 | 3403.20 | 3451.20 | 3385.60 | 3447.20 | 1325 | NASDAQ | BIS | Thu, Nov 17, 2011 | 3402.40 | 3432.16 | 3325.60 | 3403.20 | 1324 | NASDAQ | BIS | Wed, Nov 16, 2011 | 3284.80 | 3349.60 | 3228.00 | 3344.00 | 1323 | NASDAQ | BIS | Tue, Nov 15, 2011 | 3286.40 | 3298.40 | 3286.40 | 3242.40 | 1322 | NASDAQ | BIS | Mon, Nov 14, 2011 | 3249.60 | 3300.80 | 3249.60 | 3270.40 | 1321 | NASDAQ | BIS | Fri, Nov 11, 2011 | 3360.80 | 3360.80 | 3235.20 | 3250.40 | 1320 | NASDAQ | BIS | Thu, Nov 10, 2011 | 3359.20 | 3436.00 | 3280.80 | 3360.80 | 1319 | NASDAQ | BIS | Wed, Nov 9, 2011 | 3192.00 | 3372.80 | 3192.00 | 3359.20 | 1318 | NASDAQ | BIS | Tue, Nov 8, 2011 | 3180.80 | 3281.60 | 3170.40 | 3193.60 | 1317 | NASDAQ | BIS | Mon, Nov 7, 2011 | 3203.20 | 3292.00 | 3151.20 | 3180.80 | 1316 | NASDAQ | BIS | Fri, Nov 4, 2011 | 3098.40 | 3237.60 | 3098.40 | 3203.20 | 1315 | NASDAQ | BIS | Thu, Nov 3, 2011 | 3178.40 | 3214.40 | 3090.40 | 3098.40 | 1314 | NASDAQ | BIS | Wed, Nov 2, 2011 | 3113.60 | 3254.40 | 3101.60 | 3179.20 | 1313 | NASDAQ | BIS | Tue, Nov 1, 2011 | 3066.40 | 3241.60 | 3066.40 | 3196.80 | 1312 | NASDAQ | BIS | Mon, Oct 31, 2011 | 2943.20 | 3067.20 | 2943.20 | 3067.20 | 1311 | NASDAQ | BIS | Fri, Oct 28, 2011 | 2960.80 | 2983.20 | 2925.60 | 2944.00 | 1310 | NASDAQ | BIS | Thu, Oct 27, 2011 | 3094.40 | 3094.40 | 2932.00 | 2960.80 | 1309 | NASDAQ | BIS | Wed, Oct 26, 2011 | 3084.00 | 3250.40 | 3068.00 | 3094.40 | 1308 | NASDAQ | BIS | Tue, Oct 25, 2011 | 3115.20 | 3115.20 | 3115.20 | 3208.00 | 1307 | NASDAQ | BIS | Mon, Oct 24, 2011 | 3147.20 | 3147.20 | 3032.00 | 3039.20 | 1306 | NASDAQ | BIS | Fri, Oct 21, 2011 | 3244.00 | 3273.60 | 3101.60 | 3147.20 | 1305 | NASDAQ | BIS | Thu, Oct 20, 2011 | 3351.20 | 3351.20 | 3251.20 | 3244.00 | 1304 | NASDAQ | BIS | Wed, Oct 19, 2011 | 3232.80 | 3309.60 | 3176.00 | 3292.00 | 1303 | NASDAQ | BIS | Tue, Oct 18, 2011 | 3360.00 | 3360.00 | 3208.00 | 3233.60 | 1302 | NASDAQ | BIS | Mon, Oct 17, 2011 | 3152.00 | 3306.40 | 3152.00 | 3293.60 | 1301 | NASDAQ | BIS | Fri, Oct 14, 2011 | 3175.20 | 3222.40 | 3152.00 | 3152.80 | 1300 | NASDAQ | BIS | Thu, Oct 13, 2011 | 3276.00 | 3287.20 | 3160.00 | 3175.20 | 1299 | NASDAQ | BIS | Wed, Oct 12, 2011 | 3172.80 | 3289.60 | 3172.80 | 3276.00 | 1298 | NASDAQ | BIS | Tue, Oct 11, 2011 | 3220.80 | 3256.00 | 3168.00 | 3236.80 | 1297 | NASDAQ | BIS | Mon, Oct 10, 2011 | 3317.60 | 3317.60 | 3228.00 | 3220.80 | 1296 | NASDAQ | BIS | Fri, Oct 7, 2011 | 3364.80 | 3396.80 | 3325.12 | 3391.20 | 1295 | NASDAQ | BIS | Thu, Oct 6, 2011 | 3416.80 | 3461.60 | 3249.60 | 3252.00 | 1294 | NASDAQ | BIS | Wed, Oct 5, 2011 | 3492.80 | 3503.20 | 3396.80 | 3416.80 | 1293 | NASDAQ | BIS | Tue, Oct 4, 2011 | 3810.40 | 3926.40 | 3619.20 | 3628.00 | 1292 | NASDAQ | BIS | Mon, Oct 3, 2011 | 3573.60 | 3782.40 | 3573.60 | 3811.20 | 1291 | NASDAQ | BIS | Fri, Sep 30, 2011 | 3524.00 | 3524.00 | 3408.00 | 3494.40 | 1290 | NASDAQ | BIS | Thu, Sep 29, 2011 | 3447.20 | 3447.20 | 3447.20 | 3438.40 | 1289 | NASDAQ | BIS | Wed, Sep 28, 2011 | 3269.60 | 3444.80 | 3213.60 | 3441.60 | 1288 | NASDAQ | BIS | Tue, Sep 27, 2011 | 3224.00 | 3288.80 | 3171.20 | 3269.60 | 1287 | NASDAQ | BIS | Mon, Sep 26, 2011 | 3392.00 | 3510.40 | 3320.80 | 3363.20 | 1286 | NASDAQ | BIS | Fri, Sep 23, 2011 | 3456.00 | 3498.40 | 3372.80 | 3392.80 | 1285 | NASDAQ | BIS | Thu, Sep 22, 2011 | 3274.40 | 3543.20 | 3274.40 | 3456.00 | 1284 | NASDAQ | BIS | Wed, Sep 21, 2011 | 3264.00 | 3264.00 | 3264.00 | 3274.40 | 1283 | NASDAQ | BIS | Tue, Sep 20, 2011 | 3211.20 | 3220.80 | 3096.00 | 3168.00 | 1282 | NASDAQ | BIS | Mon, Sep 19, 2011 | 3200.80 | 3317.60 | 3165.60 | 3211.20 | 1281 | NASDAQ | BIS | Fri, Sep 16, 2011 | 3206.40 | 3236.80 | 3156.80 | 3201.60 | 1280 | NASDAQ | BIS | Thu, Sep 15, 2011 | 3264.00 | 3301.60 | 3184.80 | 3206.40 | 1279 | NASDAQ | BIS | Wed, Sep 14, 2011 | 3334.40 | 3396.80 | 3192.00 | 3264.80 | 1278 | NASDAQ | BIS | Tue, Sep 13, 2011 | 3432.80 | 3443.20 | 3316.80 | 3335.20 | 1277 | NASDAQ | BIS | Mon, Sep 12, 2011 | 3443.20 | 3443.20 | 3443.20 | 3432.80 | 1276 | NASDAQ | BIS | Fri, Sep 9, 2011 | 3509.26 | 3509.26 | 3474.40 | 3480.80 | 1275 | NASDAQ | BIS | Thu, Sep 8, 2011 | 3276.00 | 3347.20 | 3210.40 | 3283.20 | 1274 | NASDAQ | BIS | Wed, Sep 7, 2011 | 3396.80 | 3405.60 | 3293.44 | 3276.80 | 1273 | NASDAQ | BIS | Tue, Sep 6, 2011 | 3776.80 | 3776.80 | 3484.80 | 3484.00 | 1272 | NASDAQ | BIS | Fri, Sep 2, 2011 | 3444.80 | 3609.60 | 3423.20 | 3583.20 | 1271 | NASDAQ | BIS | Thu, Sep 1, 2011 | 3455.20 | 3455.20 | 3455.20 | 3444.80 | 1270 | NASDAQ | BIS | Wed, Aug 31, 2011 | 3352.80 | 3352.80 | 3336.00 | 3342.40 | 1269 | NASDAQ | BIS | Tue, Aug 30, 2011 | 3421.60 | 3492.00 | 3317.60 | 3350.40 | 1268 | NASDAQ | BIS | Mon, Aug 29, 2011 | 3655.20 | 3655.20 | 3420.00 | 3422.40 | 1267 | NASDAQ | BIS | Fri, Aug 26, 2011 | 3840.00 | 4007.20 | 3652.80 | 3655.20 | 1266 | NASDAQ | BIS | Thu, Aug 25, 2011 | 3632.00 | 3820.80 | 3630.40 | 3840.00 | 1265 | NASDAQ | BIS | Wed, Aug 24, 2011 | 3812.80 | 3812.80 | 3712.80 | 3677.60 | 1264 | NASDAQ | BIS | Tue, Aug 23, 2011 | 4039.20 | 4074.40 | 3714.40 | 3714.40 | 1263 | NASDAQ | BIS | Mon, Aug 22, 2011 | 4004.00 | 4072.00 | 3835.20 | 4039.20 | 1262 | NASDAQ | BIS | Fri, Aug 19, 2011 | 4040.00 | 4040.00 | 3942.39 | 4004.00 | 1261 | NASDAQ | BIS | Thu, Aug 18, 2011 | 3671.20 | 4074.40 | 3671.20 | 4020.00 | 1260 | NASDAQ | BIS | Wed, Aug 17, 2011 | 3639.20 | 3739.84 | 3639.20 | 3671.20 | 1259 | NASDAQ | BIS | Tue, Aug 16, 2011 | 3701.60 | 3701.60 | 3619.20 | 3633.60 | 1258 | NASDAQ | BIS | Mon, Aug 15, 2011 | 3688.00 | 3704.96 | 3608.00 | 3596.80 | 1257 | NASDAQ | BIS | Fri, Aug 12, 2011 | 4009.60 | 4009.60 | 3787.20 | 3845.60 | 1256 | NASDAQ | BIS | Thu, Aug 11, 2011 | 4368.00 | 4396.00 | 3912.80 | 4010.40 | 1255 | NASDAQ | BIS | Wed, Aug 10, 2011 | 3976.80 | 4376.00 | 3976.80 | 4368.00 | 1254 | NASDAQ | BIS | Tue, Aug 9, 2011 | 4551.20 | 4612.00 | 3976.00 | 3977.60 | 1253 | NASDAQ | BIS | Mon, Aug 8, 2011 | 4208.80 | 4510.40 | 4208.80 | 4551.20 | 1252 | NASDAQ | BIS | Fri, Aug 5, 2011 | 3944.00 | 4258.72 | 3944.00 | 4031.20 | 1251 | NASDAQ | BIS | Thu, Aug 4, 2011 | 3559.20 | 3972.80 | 3559.20 | 3968.00 | 1250 | NASDAQ | BIS | Wed, Aug 3, 2011 | 3408.80 | 3652.80 | 3392.00 | 3416.80 | 1249 | NASDAQ | BIS | Tue, Aug 2, 2011 | 3300.00 | 3404.96 | 3300.00 | 3409.60 | 1248 | NASDAQ | BIS | Mon, Aug 1, 2011 | 3120.00 | 3262.40 | 3031.20 | 3213.60 | 1247 | NASDAQ | BIS | Fri, Jul 29, 2011 | 3186.40 | 3247.20 | 3084.80 | 3120.00 | 1246 | NASDAQ | BIS | Thu, Jul 28, 2011 | 3148.00 | 3158.40 | 3093.60 | 3153.60 | 1245 | NASDAQ | BIS | Wed, Jul 27, 2011 | 3040.00 | 3164.80 | 3040.00 | 3167.20 | 1244 | NASDAQ | BIS | Tue, Jul 26, 2011 | 2966.40 | 3002.40 | 2966.40 | 2998.40 | 1243 | NASDAQ | BIS | Mon, Jul 25, 2011 | 2837.60 | 2940.80 | 2837.60 | 2939.20 | 1242 | NASDAQ | BIS | Fri, Jul 22, 2011 | 2859.20 | 2868.00 | 2834.40 | 2838.40 | 1241 | NASDAQ | BIS | Thu, Jul 21, 2011 | 2960.80 | 2960.80 | 2849.60 | 2866.40 | 1240 | NASDAQ | BIS | Wed, Jul 20, 2011 | 2955.20 | 2968.80 | 2930.40 | 2960.80 | 1239 | NASDAQ | BIS | Tue, Jul 19, 2011 | 2992.00 | 2992.00 | 2907.20 | 2911.20 | 1238 | NASDAQ | BIS | Mon, Jul 18, 2011 | 3040.00 | 3041.60 | 3024.00 | 3022.40 | 1237 | NASDAQ | BIS | Fri, Jul 15, 2011 | 2934.40 | 2977.60 | 2932.00 | 2946.40 | 1236 | NASDAQ | BIS | Thu, Jul 14, 2011 | 2891.20 | 2932.00 | 2861.60 | 2934.40 | 1235 | NASDAQ | BIS | Wed, Jul 13, 2011 | 2935.20 | 2935.20 | 2846.40 | 2902.40 | 1234 | NASDAQ | BIS | Tue, Jul 12, 2011 | 2983.20 | 2983.20 | 2887.68 | 2940.80 | 1233 | NASDAQ | BIS | Mon, Jul 11, 2011 | 2828.80 | 2955.20 | 2828.80 | 2936.80 | 1232 | NASDAQ | BIS | Fri, Jul 8, 2011 | 2844.80 | 2886.40 | 2828.00 | 2828.80 | 1231 | NASDAQ | BIS | Thu, Jul 7, 2011 | 2873.60 | 2873.60 | 2843.68 | 2844.80 | 1230 | NASDAQ | BIS | Wed, Jul 6, 2011 | 2956.00 | 2956.00 | 2878.40 | 2880.00 | 1229 | NASDAQ | BIS | Tue, Jul 5, 2011 | 2960.80 | 2960.80 | 2913.60 | 2912.80 | 1228 | NASDAQ | BIS | Fri, Jul 1, 2011 | 3021.60 | 3021.60 | 2924.60 | 2928.80 | 1227 | NASDAQ | BIS | Thu, Jun 30, 2011 | 3013.60 | 3013.60 | 2971.20 | 2994.40 | 1226 | NASDAQ | BIS | Wed, Jun 29, 2011 | 3016.80 | 3054.40 | 2993.60 | 3013.60 | 1225 | NASDAQ | BIS | Tue, Jun 28, 2011 | 3122.40 | 3122.40 | 3016.80 | 3024.80 | 1224 | NASDAQ | BIS | Mon, Jun 27, 2011 | 3142.40 | 3143.20 | 3142.40 | 3145.60 | 1223 | NASDAQ | BIS | Fri, Jun 24, 2011 | 3150.40 | 3233.60 | 3150.40 | 3198.40 | 1222 | NASDAQ | BIS | Thu, Jun 23, 2011 | 3228.00 | 3284.80 | 3228.00 | 3150.40 | 1221 | NASDAQ | BIS | Wed, Jun 22, 2011 | 3166.40 | 3188.80 | 3137.60 | 3187.20 | 1220 | NASDAQ | BIS | Tue, Jun 21, 2011 | 3248.00 | 3248.00 | 3156.80 | 3166.40 | 1219 | NASDAQ | BIS | Mon, Jun 20, 2011 | 3304.00 | 3312.80 | 3220.00 | 3248.00 | 1218 | NASDAQ | BIS | Fri, Jun 17, 2011 | 3258.40 | 3316.00 | 3204.80 | 3304.80 | 1217 | NASDAQ | BIS | Thu, Jun 16, 2011 | 3234.40 | 3321.60 | 3208.00 | 3258.40 | 1216 | NASDAQ | BIS | Wed, Jun 15, 2011 | 3168.00 | 3237.60 | 3125.60 | 3234.40 | 1215 | NASDAQ | BIS | Tue, Jun 14, 2011 | 3240.80 | 3240.80 | 3144.00 | 3168.00 | 1214 | NASDAQ | BIS | Mon, Jun 13, 2011 | 3219.20 | 3219.84 | 3171.16 | 3222.40 | 1213 | NASDAQ | BIS | Fri, Jun 10, 2011 | 3092.00 | 3205.60 | 3092.00 | 3203.20 | 1212 | NASDAQ | BIS | Thu, Jun 9, 2011 | 3069.60 | 3133.60 | 3031.20 | 3084.80 | 1211 | NASDAQ | BIS | Wed, Jun 8, 2011 | 3048.80 | 3088.80 | 3020.00 | 3069.60 | 1210 | NASDAQ | BIS | Tue, Jun 7, 2011 | 3117.60 | 3117.60 | 3015.20 | 3049.60 | 1209 | NASDAQ | BIS | Mon, Jun 6, 2011 | 3010.40 | 3122.40 | 3010.40 | 3117.60 | 1208 | NASDAQ | BIS | Fri, Jun 3, 2011 | 3008.80 | 3018.40 | 2962.40 | 3011.20 | 1207 | NASDAQ | BIS | Thu, Jun 2, 2011 | 2990.40 | 2990.40 | 2953.60 | 2950.40 | 1206 | NASDAQ | BIS | Wed, Jun 1, 2011 | 2918.40 | 2978.08 | 2918.40 | 2990.40 | 1205 | NASDAQ | BIS | Tue, May 31, 2011 | 2871.20 | 2941.60 | 2868.80 | 2880.00 | 1204 | NASDAQ | BIS | Fri, May 27, 2011 | 2963.20 | 2963.20 | 2942.40 | 2947.20 | 1203 | NASDAQ | BIS | Thu, May 26, 2011 | 3020.00 | 3020.00 | 3020.00 | 2967.20 | 1202 | NASDAQ | BIS | Wed, May 25, 2011 | 3073.60 | 3082.40 | 2998.40 | 3006.40 | 1201 | NASDAQ | BIS | Tue, May 24, 2011 | 3028.80 | 3051.20 | 2991.20 | 3049.60 | 1200 | NASDAQ | BIS | Mon, May 23, 2011 | 2944.00 | 3060.80 | 2944.00 | 3028.80 | 1199 | NASDAQ | BIS | Thu, May 19, 2011 | 14868.00 | 14972.00 | 14864.80 | 14864.80 | 1198 | NASDAQ | BIS | Wed, May 18, 2011 | 14712.00 | 14844.00 | 14644.00 | 14644.00 | 1197 | NASDAQ | BIS | Tue, May 17, 2011 | 15132.00 | 15132.00 | 14952.00 | 14952.00 | 1196 | NASDAQ | BIS | Mon, May 16, 2011 | 14948.00 | 14948.00 | 14880.00 | 14880.00 | 1195 | NASDAQ | BIS | Thu, May 12, 2011 | 14952.00 | 14952.00 | 14396.00 | 14396.00 | 1194 | NASDAQ | BIS | Wed, May 11, 2011 | 14748.00 | 14876.00 | 14708.00 | 14876.00 | 1193 | NASDAQ | BIS | Tue, May 10, 2011 | 14772.28 | 14772.28 | 14620.00 | 14620.00 | 1192 | NASDAQ | BIS | Mon, May 9, 2011 | 15200.00 | 15200.00 | 14775.60 | 14775.60 | 1191 | NASDAQ | BIS | Fri, May 6, 2011 | 15172.00 | 15232.00 | 15172.00 | 15232.00 | 1190 | NASDAQ | BIS | Thu, May 5, 2011 | 15744.00 | 15744.00 | 15096.00 | 15704.40 | 1189 | NASDAQ | BIS | Wed, May 4, 2011 | 15200.00 | 15416.00 | 15172.00 | 15284.00 | 1188 | NASDAQ | BIS | Tue, May 3, 2011 | 14872.00 | 15124.00 | 14872.00 | 15036.00 | 1187 | NASDAQ | BIS | Mon, May 2, 2011 | 14560.00 | 14764.00 | 14560.00 | 14760.00 | 1186 | NASDAQ | BIS | Fri, Apr 29, 2011 | 14720.00 | 14868.00 | 14720.00 | 14868.00 | 1185 | NASDAQ | BIS | Thu, Apr 28, 2011 | 14680.00 | 14680.00 | 14616.00 | 14616.00 | 1184 | NASDAQ | BIS | Wed, Apr 27, 2011 | 15312.00 | 15320.00 | 14800.00 | 14800.00 | 1183 | NASDAQ | BIS | Tue, Apr 26, 2011 | 15760.00 | 15760.00 | 15740.00 | 15740.00 | 1182 | NASDAQ | BIS | Mon, Apr 25, 2011 | 15992.00 | 15992.00 | 15968.00 | 15968.00 | 1181 | NASDAQ | BIS | Thu, Apr 21, 2011 | 15772.00 | 15772.00 | 15772.00 | 15772.00 | 1180 | NASDAQ | BIS | Wed, Apr 20, 2011 | 15984.00 | 15984.00 | 15772.00 | 15811.96 | 1179 | NASDAQ | BIS | Mon, Apr 18, 2011 | 16488.00 | 16488.00 | 16488.00 | 16488.00 | 1178 | NASDAQ | BIS | Thu, Apr 14, 2011 | 16444.00 | 16444.00 | 16444.00 | 16444.00 | 1177 | NASDAQ | BIS | Wed, Apr 13, 2011 | 16464.00 | 16592.00 | 16464.00 | 16488.00 | 1176 | NASDAQ | BIS | Tue, Apr 12, 2011 | 16872.00 | 16872.00 | 16872.00 | 16872.00 | 1175 | NASDAQ | BIS | Mon, Apr 11, 2011 | 16652.00 | 16652.00 | 16652.00 | 16652.00 | 1174 | NASDAQ | BIS | Fri, Apr 8, 2011 | 16620.00 | 16620.00 | 16620.00 | 16620.00 | 1173 | NASDAQ | BIS | Tue, Apr 5, 2011 | 16640.00 | 16640.00 | 16640.00 | 16640.00 | 1172 | NASDAQ | BIS | Mon, Apr 4, 2011 | 18020.00 | 18020.00 | 16940.40 | 17080.00 | 1171 | NASDAQ | BIS | Thu, Mar 31, 2011 | 17580.00 | 17536.00 | 17360.00 | 17360.00 | 1170 | NASDAQ | BIS | Wed, Mar 30, 2011 | 17788.00 | 17788.00 | 17520.00 | 17520.00 | 1169 | NASDAQ | BIS | Tue, Mar 29, 2011 | 18848.00 | 18848.00 | 18336.00 | 18336.04 | 1168 | NASDAQ | BIS | Fri, Mar 25, 2011 | 18552.00 | 18652.00 | 18536.00 | 18652.00 | 1167 | NASDAQ | BIS | Wed, Mar 23, 2011 | 19620.00 | 19620.00 | 19432.00 | 19408.00 | 1166 | NASDAQ | BIS | Tue, Mar 22, 2011 | 19456.00 | 19632.00 | 19416.00 | 19532.00 | 1165 | NASDAQ | BIS | Mon, Mar 21, 2011 | 19572.00 | 19572.00 | 19068.00 | 19456.00 | 1164 | NASDAQ | BIS | Fri, Mar 18, 2011 | 19660.00 | 19660.00 | 19620.00 | 19752.00 | 1163 | NASDAQ | BIS | Thu, Mar 17, 2011 | 20016.00 | 20028.00 | 19924.00 | 19992.00 | 1162 | NASDAQ | BIS | Wed, Mar 16, 2011 | 19840.00 | 20284.00 | 19620.00 | 20164.00 | 1161 | NASDAQ | BIS | Tue, Mar 15, 2011 | 19296.00 | 20176.00 | 19296.00 | 19664.00 | 1160 | NASDAQ | BIS | Mon, Mar 14, 2011 | 19368.00 | 19368.00 | 19272.00 | 19296.00 | 1159 | NASDAQ | BIS | Fri, Mar 11, 2011 | 19688.00 | 19688.00 | 19176.00 | 19120.00 | 1158 | NASDAQ | BIS | Thu, Mar 10, 2011 | 19336.00 | 19336.00 | 19300.00 | 19416.00 | 1157 | NASDAQ | BIS | Wed, Mar 9, 2011 | 18812.00 | 19072.00 | 18668.00 | 18752.00 | 1156 | NASDAQ | BIS | Tue, Mar 8, 2011 | 19248.00 | 19496.00 | 18700.00 | 18816.00 | 1155 | NASDAQ | BIS | Mon, Mar 7, 2011 | 19008.00 | 19620.00 | 18848.00 | 19248.00 | 1154 | NASDAQ | BIS | Fri, Mar 4, 2011 | 19016.00 | 19220.00 | 18960.00 | 19012.00 | 1153 | NASDAQ | BIS | Thu, Mar 3, 2011 | 19596.00 | 19596.00 | 18988.00 | 19020.00 | 1152 | NASDAQ | BIS | Wed, Mar 2, 2011 | 19892.00 | 19988.00 | 19448.00 | 19600.00 | 1151 | NASDAQ | BIS | Tue, Mar 1, 2011 | 19636.00 | 20020.00 | 19488.00 | 19892.00 | 1150 | NASDAQ | BIS | Mon, Feb 28, 2011 | 19768.00 | 19768.00 | 19664.00 | 19636.00 | 1149 | NASDAQ | BIS | Fri, Feb 25, 2011 | 20508.00 | 20508.00 | 19672.00 | 19680.00 | 1148 | NASDAQ | BIS | Thu, Feb 24, 2011 | 20464.00 | 20607.00 | 20296.00 | 20508.00 | 1147 | NASDAQ | BIS | Wed, Feb 23, 2011 | 20032.00 | 20400.00 | 20028.00 | 20480.00 | 1146 | NASDAQ | BIS | Tue, Feb 22, 2011 | 19996.00 | 20028.00 | 19996.00 | 20116.00 | 1145 | NASDAQ | BIS | Fri, Feb 18, 2011 | 19304.00 | 19548.00 | 19228.00 | 19372.00 | 1144 | NASDAQ | BIS | Thu, Feb 17, 2011 | 19404.00 | 19492.00 | 19244.00 | 19308.00 | 1143 | NASDAQ | BIS | Wed, Feb 16, 2011 | 20308.00 | 20308.00 | 20308.00 | 19404.00 | 1142 | NASDAQ | BIS | Tue, Feb 15, 2011 | 19616.00 | 19616.00 | 19616.00 | 19584.00 | 1141 | NASDAQ | BIS | Mon, Feb 14, 2011 | 19784.00 | 19784.00 | 19784.00 | 19616.00 | 1140 | NASDAQ | BIS | Fri, Feb 11, 2011 | 19972.00 | 20268.00 | 19892.00 | 19904.00 | 1139 | NASDAQ | BIS | Thu, Feb 10, 2011 | 20128.00 | 20128.00 | 20128.00 | 19972.00 | 1138 | NASDAQ | BIS | Wed, Feb 9, 2011 | 20240.00 | 20240.00 | 20240.00 | 20244.00 | 1137 | NASDAQ | BIS | Tue, Feb 8, 2011 | 20044.00 | 20056.00 | 20044.00 | 19952.00 | 1136 | NASDAQ | BIS | Mon, Feb 7, 2011 | 19912.00 | 19924.00 | 19912.00 | 19940.00 | 1135 | NASDAQ | BIS | Fri, Feb 4, 2011 | 19988.00 | 20184.00 | 19816.00 | 19884.00 | 1134 | NASDAQ | BIS | Thu, Feb 3, 2011 | 19752.00 | 20264.00 | 19752.00 | 19988.00 | 1133 | NASDAQ | BIS | Wed, Feb 2, 2011 | 19768.00 | 19868.00 | 19668.00 | 19752.00 | 1132 | NASDAQ | BIS | Tue, Feb 1, 2011 | 20124.00 | 20124.00 | 19640.00 | 19768.00 | 1131 | NASDAQ | BIS | Mon, Jan 31, 2011 | 20316.00 | 20488.00 | 19976.00 | 20124.00 | 1130 | NASDAQ | BIS | Fri, Jan 28, 2011 | 20056.00 | 20056.00 | 20056.00 | 20412.00 | 1129 | NASDAQ | BIS | Thu, Jan 27, 2011 | 19152.00 | 19448.00 | 19088.00 | 19332.00 | 1128 | NASDAQ | BIS | Wed, Jan 26, 2011 | 19560.00 | 19564.00 | 19104.00 | 19152.00 | 1127 | NASDAQ | BIS | Tue, Jan 25, 2011 | 19776.00 | 19776.00 | 19776.00 | 19648.00 | 1126 | NASDAQ | BIS | Mon, Jan 24, 2011 | 20088.00 | 20088.00 | 19536.00 | 19732.00 | 1125 | NASDAQ | BIS | Fri, Jan 21, 2011 | 19728.00 | 20088.00 | 19704.00 | 20088.00 | 1124 | NASDAQ | BIS | Thu, Jan 20, 2011 | 19660.00 | 19660.00 | 19660.00 | 19728.00 | 1123 | NASDAQ | BIS | Wed, Jan 19, 2011 | 19172.00 | 19176.00 | 19172.00 | 19680.00 | 1122 | NASDAQ | BIS | Tue, Jan 18, 2011 | 19156.00 | 19156.00 | 18804.00 | 18804.00 | 1121 | NASDAQ | BIS | Fri, Jan 14, 2011 | 19272.00 | 19440.00 | 19156.00 | 19160.00 | 1120 | NASDAQ | BIS | Thu, Jan 13, 2011 | 18024.00 | 19316.00 | 18024.00 | 19272.00 | 1119 | NASDAQ | BIS | Wed, Jan 12, 2011 | 19524.00 | 19664.00 | 19324.00 | 19324.00 | 1118 | NASDAQ | BIS | Tue, Jan 11, 2011 | 19571.20 | 19571.20 | 19571.20 | 19528.00 | 1117 | NASDAQ | BIS | Mon, Jan 10, 2011 | 19656.00 | 19992.00 | 19656.00 | 19780.00 | 1116 | NASDAQ | BIS | Fri, Jan 7, 2011 | 19664.00 | 19960.00 | 19612.00 | 19656.00 | 1115 | NASDAQ | BIS | Thu, Jan 6, 2011 | 20320.00 | 20320.00 | 19672.00 | 19664.00 | 1114 | NASDAQ | BIS | Wed, Jan 5, 2011 | 20204.00 | 20296.00 | 19776.00 | 19828.00 | 1113 | NASDAQ | BIS | Tue, Jan 4, 2011 | 19988.00 | 20392.00 | 19900.00 | 20204.00 | 1112 | NASDAQ | BIS | Mon, Jan 3, 2011 | 20448.00 | 20448.00 | 19676.00 | 19988.00 | 1111 | NASDAQ | BIS | Fri, Dec 31, 2010 | 20320.00 | 20320.00 | 20320.00 | 20452.00 | 1110 | NASDAQ | BIS | Thu, Dec 30, 2010 | 20076.00 | 20220.00 | 20024.00 | 20212.00 | 1109 | NASDAQ | BIS | Wed, Dec 29, 2010 | 20008.00 | 20008.00 | 20008.00 | 20076.00 | 1108 | NASDAQ | BIS | Tue, Dec 28, 2010 | 19856.00 | 20060.00 | 19808.00 | 20056.00 | 1107 | NASDAQ | BIS | Mon, Dec 27, 2010 | 20063.04 | 20063.04 | 20063.04 | 19860.00 | 1106 | NASDAQ | BIS | Thu, Dec 23, 2010 | 19932.00 | 20092.00 | 19864.00 | 19872.00 | 1105 | NASDAQ | BIS | Wed, Dec 22, 2010 | 19892.00 | 19968.00 | 19824.00 | 19932.00 | 1104 | NASDAQ | BIS | Tue, Dec 21, 2010 | 19939.96 | 19939.96 | 19824.00 | 19896.00 | 1103 | NASDAQ | BIS | Mon, Dec 20, 2010 | 20100.00 | 20316.00 | 19944.00 | 20072.00 | 1102 | NASDAQ | BIS | Fri, Dec 17, 2010 | 20448.00 | 20552.00 | 20016.00 | 20104.00 | 1101 | NASDAQ | BIS | Thu, Dec 16, 2010 | 20608.00 | 20608.00 | 20608.00 | 20584.00 | 1100 | NASDAQ | BIS | Wed, Dec 15, 2010 | 20768.00 | 21188.00 | 20768.00 | 21112.00 | 1099 | NASDAQ | BIS | Tue, Dec 14, 2010 | 21808.00 | 21808.00 | 21204.00 | 21252.00 | 1098 | NASDAQ | BIS | Mon, Dec 13, 2010 | 21560.00 | 21828.00 | 21492.00 | 21808.00 | 1097 | NASDAQ | BIS | Fri, Dec 10, 2010 | 22064.00 | 22064.00 | 21476.00 | 21560.00 | 1096 | NASDAQ | BIS | Thu, Dec 9, 2010 | 22352.00 | 22352.00 | 22020.00 | 22068.00 | 1095 | NASDAQ | BIS | Wed, Dec 8, 2010 | 22480.00 | 22480.00 | 22208.00 | 22352.00 | 1094 | NASDAQ | BIS | Tue, Dec 7, 2010 | 22616.00 | 22616.00 | 22076.00 | 22480.00 | 1093 | NASDAQ | BIS | Mon, Dec 6, 2010 | 22360.00 | 22800.00 | 22360.00 | 22616.00 | 1092 | NASDAQ | BIS | Fri, Dec 3, 2010 | 22472.00 | 22476.00 | 22417.60 | 22364.00 | 1091 | NASDAQ | BIS | Thu, Dec 2, 2010 | 22824.00 | 22956.00 | 22568.00 | 22568.00 | 1090 | NASDAQ | BIS | Wed, Dec 1, 2010 | 23480.00 | 23480.00 | 22608.00 | 22828.00 | 1089 | NASDAQ | BIS | Tue, Nov 30, 2010 | 22976.00 | 23568.00 | 22976.00 | 23484.00 | 1088 | NASDAQ | BIS | Mon, Nov 29, 2010 | 23084.00 | 23084.00 | 22916.00 | 22976.00 | 1087 | NASDAQ | BIS | Fri, Nov 26, 2010 | 22732.00 | 22732.00 | 22732.00 | 22640.00 | 1086 | NASDAQ | BIS | Wed, Nov 24, 2010 | 23208.00 | 23208.00 | 22388.00 | 22460.00 | 1085 | NASDAQ | BIS | Tue, Nov 23, 2010 | 22668.00 | 23380.00 | 22668.00 | 23212.00 | 1084 | NASDAQ | BIS | Mon, Nov 22, 2010 | 22904.00 | 23116.00 | 22524.00 | 22672.00 | 1083 | NASDAQ | BIS | Fri, Nov 19, 2010 | 22760.00 | 22848.00 | 22760.00 | 22908.00 | 1082 | NASDAQ | BIS | Thu, Nov 18, 2010 | 23100.00 | 23100.00 | 22776.04 | 22980.00 | 1081 | NASDAQ | BIS | Wed, Nov 17, 2010 | 23888.00 | 24004.00 | 23684.00 | 23732.00 | 1080 | NASDAQ | BIS | Tue, Nov 16, 2010 | 23880.00 | 23880.00 | 23880.00 | 23864.00 | 1079 | NASDAQ | BIS | Mon, Nov 15, 2010 | 23720.00 | 23720.00 | 23168.00 | 23360.00 | 1078 | NASDAQ | BIS | Fri, Nov 12, 2010 | 23460.00 | 23868.00 | 23308.00 | 23720.00 | 1077 | NASDAQ | BIS | Thu, Nov 11, 2010 | 23212.00 | 23660.00 | 23052.00 | 23148.00 | 1076 | NASDAQ | BIS | Wed, Nov 10, 2010 | 23544.00 | 23824.00 | 23212.00 | 23212.00 | 1075 | NASDAQ | BIS | Tue, Nov 9, 2010 | 23140.00 | 23656.00 | 23012.00 | 23548.00 | 1074 | NASDAQ | BIS | Mon, Nov 8, 2010 | 22968.00 | 23164.00 | 22968.00 | 23140.00 | 1073 | NASDAQ | BIS | Fri, Nov 5, 2010 | 22608.00 | 23172.00 | 22608.00 | 22916.00 | 1072 | NASDAQ | BIS | Thu, Nov 4, 2010 | 22208.00 | 22732.00 | 22172.00 | 22608.00 | 1071 | NASDAQ | BIS | Wed, Nov 3, 2010 | 22608.00 | 22928.00 | 22524.00 | 22560.00 | 1070 | NASDAQ | BIS | Tue, Nov 2, 2010 | 22804.00 | 22808.00 | 22440.00 | 22576.00 | 1069 | NASDAQ | BIS | Mon, Nov 1, 2010 | 22650.00 | 22776.00 | 22650.00 | 22804.00 | 1068 | NASDAQ | BIS | Fri, Oct 29, 2010 | 22524.00 | 22648.00 | 22396.00 | 22628.00 | 1067 | NASDAQ | BIS | Thu, Oct 28, 2010 | 22328.00 | 22500.00 | 22324.00 | 22528.00 | 1066 | NASDAQ | BIS | Wed, Oct 27, 2010 | 22772.00 | 23100.00 | 22720.00 | 22780.00 | 1065 | NASDAQ | BIS | Tue, Oct 26, 2010 | 23132.00 | 23132.00 | 22884.00 | 23044.00 | 1064 | NASDAQ | BIS | Mon, Oct 25, 2010 | 22696.00 | 22840.00 | 22664.00 | 22888.00 | 1063 | NASDAQ | BIS | Fri, Oct 22, 2010 | 23176.00 | 23188.00 | 23176.00 | 23128.00 | 1062 | NASDAQ | BIS | Thu, Oct 21, 2010 | 23536.00 | 23536.00 | 23260.00 | 23264.00 | 1061 | NASDAQ | BIS | Wed, Oct 20, 2010 | 23396.00 | 23452.00 | 22808.00 | 23160.00 | 1060 | NASDAQ | BIS | Tue, Oct 19, 2010 | 22544.00 | 23516.00 | 22544.00 | 23292.00 | 1059 | NASDAQ | BIS | Mon, Oct 18, 2010 | 22724.00 | 22776.00 | 22520.00 | 22544.00 | 1058 | NASDAQ | BIS | Fri, Oct 15, 2010 | 23128.00 | 23240.00 | 22796.00 | 22856.00 | 1057 | NASDAQ | BIS | Thu, Oct 14, 2010 | 23296.00 | 23352.00 | 23272.00 | 23292.00 | 1056 | NASDAQ | BIS | Wed, Oct 13, 2010 | 23124.00 | 23144.00 | 22924.00 | 23168.00 | 1055 | NASDAQ | BIS | Tue, Oct 12, 2010 | 23664.00 | 24108.00 | 23288.00 | 23364.00 | 1054 | NASDAQ | BIS | Mon, Oct 11, 2010 | 23520.00 | 23720.00 | 23520.00 | 23664.00 | 1053 | NASDAQ | BIS | Fri, Oct 8, 2010 | 23524.00 | 23688.00 | 23524.00 | 23544.00 | 1052 | NASDAQ | BIS | Thu, Oct 7, 2010 | 24076.00 | 24332.00 | 23872.00 | 23988.00 | 1051 | NASDAQ | BIS | Wed, Oct 6, 2010 | 23612.00 | 23848.00 | 23572.00 | 24080.00 | 1050 | NASDAQ | BIS | Tue, Oct 5, 2010 | 24736.00 | 24736.00 | 23628.00 | 23668.00 | 1049 | NASDAQ | BIS | Mon, Oct 4, 2010 | 24384.00 | 24960.00 | 24288.00 | 24736.00 | 1048 | NASDAQ | BIS | Fri, Oct 1, 2010 | 24420.00 | 24712.00 | 24064.00 | 24384.00 | 1047 | NASDAQ | BIS | Thu, Sep 30, 2010 | 24096.00 | 24412.00 | 24096.00 | 24424.00 | 1046 | NASDAQ | BIS | Wed, Sep 29, 2010 | 24224.00 | 24452.00 | 24220.00 | 24444.00 | 1045 | NASDAQ | BIS | Tue, Sep 28, 2010 | 24696.00 | 24696.00 | 24464.00 | 24072.00 | 1044 | NASDAQ | BIS | Mon, Sep 27, 2010 | 23943.52 | 24256.00 | 23943.52 | 24424.00 | 1043 | NASDAQ | BIS | Fri, Sep 24, 2010 | 24824.00 | 24824.00 | 23920.00 | 23920.00 | 1042 | NASDAQ | BIS | Thu, Sep 23, 2010 | 24596.00 | 25008.00 | 24340.00 | 24824.00 | 1041 | NASDAQ | BIS | Wed, Sep 22, 2010 | 24640.00 | 24740.00 | 24080.00 | 24600.00 | 1040 | NASDAQ | BIS | Tue, Sep 21, 2010 | 24404.00 | 24404.00 | 24404.00 | 24420.00 | 1039 | NASDAQ | BIS | Mon, Sep 20, 2010 | 25232.00 | 25232.00 | 24324.00 | 24380.00 | 1038 | NASDAQ | BIS | Fri, Sep 17, 2010 | 25352.00 | 25536.00 | 25052.00 | 25236.00 | 1037 | NASDAQ | BIS | Thu, Sep 16, 2010 | 25396.00 | 25424.00 | 25276.00 | 25352.00 | 1036 | NASDAQ | BIS | Wed, Sep 15, 2010 | 25580.00 | 25776.00 | 25080.00 | 25132.00 | 1035 | NASDAQ | BIS | Tue, Sep 14, 2010 | 25692.00 | 25692.00 | 25692.00 | 25584.00 | 1034 | NASDAQ | BIS | Mon, Sep 13, 2010 | 25420.00 | 25420.00 | 25420.00 | 25544.00 | 1033 | NASDAQ | BIS | Fri, Sep 10, 2010 | 26192.00 | 26244.00 | 25676.00 | 25736.00 | 1032 | NASDAQ | BIS | Thu, Sep 9, 2010 | 26628.00 | 26628.00 | 26144.00 | 26320.00 | 1031 | NASDAQ | BIS | Wed, Sep 8, 2010 | 27508.00 | 27508.00 | 27508.00 | 26628.00 | 1030 | NASDAQ | BIS | Tue, Sep 7, 2010 | 27232.00 | 27416.00 | 27232.00 | 27656.00 | 1029 | NASDAQ | BIS | Fri, Sep 3, 2010 | 27612.00 | 27612.00 | 26972.00 | 27024.00 | 1028 | NASDAQ | BIS | Thu, Sep 2, 2010 | 28336.00 | 28500.00 | 27608.00 | 27612.00 | 1027 | NASDAQ | BIS | Wed, Sep 1, 2010 | 28264.00 | 28264.00 | 28264.00 | 28340.00 | 1026 | NASDAQ | BIS | Tue, Aug 31, 2010 | 29692.00 | 29720.00 | 29692.00 | 30004.00 | 1025 | NASDAQ | BIS | Mon, Aug 30, 2010 | 29100.00 | 29820.00 | 28936.00 | 29820.00 | 1024 | NASDAQ | BIS | Fri, Aug 27, 2010 | 29804.00 | 30688.00 | 28952.00 | 29008.00 | 1023 | NASDAQ | BIS | Thu, Aug 26, 2010 | 29280.00 | 30276.00 | 29224.00 | 30160.00 | 1022 | NASDAQ | BIS | Wed, Aug 25, 2010 | 30360.00 | 30360.00 | 29724.00 | 29284.00 | 1021 | NASDAQ | BIS | Tue, Aug 24, 2010 | 29716.00 | 30264.00 | 29576.00 | 30112.00 | 1020 | NASDAQ | BIS | Mon, Aug 23, 2010 | 28148.00 | 28848.00 | 28148.00 | 29128.00 | 1019 | NASDAQ | BIS | Fri, Aug 20, 2010 | 28704.00 | 29296.00 | 28656.00 | 28776.00 | 1018 | NASDAQ | BIS | Thu, Aug 19, 2010 | 28704.00 | 28704.00 | 28704.00 | 28704.00 | 1017 | NASDAQ | BIS | Wed, Aug 18, 2010 | 27488.00 | 27912.00 | 27164.00 | 27544.00 | 1016 | NASDAQ | BIS | Tue, Aug 17, 2010 | 27400.24 | 27400.24 | 27400.24 | 27524.00 | 1015 | NASDAQ | BIS | Mon, Aug 16, 2010 | 28564.00 | 28564.00 | 27944.00 | 28000.00 | 1014 | NASDAQ | BIS | Fri, Aug 13, 2010 | 28248.00 | 28248.00 | 27876.00 | 28124.00 | 1013 | NASDAQ | BIS | Thu, Aug 12, 2010 | 28392.00 | 28392.00 | 27396.00 | 27664.00 | 1012 | NASDAQ | BIS | Wed, Aug 11, 2010 | 26508.00 | 28308.00 | 26508.00 | 28216.00 | 1011 | NASDAQ | BIS | Tue, Aug 10, 2010 | 26840.00 | 26840.00 | 26548.00 | 26512.00 | 1010 | NASDAQ | BIS | Mon, Aug 9, 2010 | 26236.00 | 26412.00 | 26236.00 | 26232.00 | 1009 | NASDAQ | BIS | Fri, Aug 6, 2010 | 27575.96 | 27620.00 | 26512.00 | 26552.00 | 1008 | NASDAQ | BIS | Thu, Aug 5, 2010 | 26732.00 | 26984.00 | 26732.00 | 26872.00 | 1007 | NASDAQ | BIS | Wed, Aug 4, 2010 | 26748.00 | 26748.00 | 26620.00 | 26628.00 | 1006 | NASDAQ | BIS | Tue, Aug 3, 2010 | 27964.00 | 27964.00 | 27308.00 | 27452.00 | 1005 | NASDAQ | BIS | Mon, Aug 2, 2010 | 28240.00 | 28240.00 | 28240.00 | 27568.00 | 1004 | NASDAQ | BIS | Fri, Jul 30, 2010 | 29776.00 | 29864.00 | 28588.00 | 28696.00 | 1003 | NASDAQ | BIS | Thu, Jul 29, 2010 | 29476.00 | 30300.00 | 28664.00 | 29676.00 | 1002 | NASDAQ | BIS | Wed, Jul 28, 2010 | 28320.00 | 29524.00 | 28040.00 | 29476.00 | 1001 | NASDAQ | BIS | Tue, Jul 27, 2010 | 28028.00 | 28336.00 | 28028.00 | 28324.00 | 1000 | NASDAQ | BIS | Mon, Jul 26, 2010 | 29484.00 | 29616.00 | 27904.00 | 28012.00 | 999 | NASDAQ | BIS | Fri, Jul 23, 2010 | 29708.00 | 31008.00 | 29708.00 | 29832.00 | 998 | NASDAQ | BIS | Thu, Jul 22, 2010 | 30428.00 | 30432.00 | 30416.00 | 30296.00 | 997 | NASDAQ | BIS | Wed, Jul 21, 2010 | 30856.00 | 31396.04 | 30548.00 | 31568.00 | 996 | NASDAQ | BIS | Tue, Jul 20, 2010 | 31776.00 | 31792.00 | 31392.00 | 30956.00 | 995 | NASDAQ | BIS | Mon, Jul 19, 2010 | 31772.00 | 31772.00 | 31772.00 | 31100.00 | 994 | NASDAQ | BIS | Fri, Jul 16, 2010 | 29972.00 | 31628.00 | 29716.00 | 31548.00 | 993 | NASDAQ | BIS | Thu, Jul 15, 2010 | 29808.00 | 29808.00 | 29800.00 | 29520.00 | 992 | NASDAQ | BIS | Wed, Jul 14, 2010 | 29624.00 | 30040.00 | 29488.00 | 29636.00 | 991 | NASDAQ | BIS | Tue, Jul 13, 2010 | 29736.00 | 29736.00 | 29664.00 | 29628.00 | 990 | NASDAQ | BIS | Mon, Jul 12, 2010 | 30356.00 | 30988.00 | 30356.00 | 31068.00 | 989 | NASDAQ | BIS | Fri, Jul 9, 2010 | 31536.00 | 31536.00 | 30717.60 | 30268.00 | 988 | NASDAQ | BIS | Thu, Jul 8, 2010 | 31996.00 | 31996.00 | 31724.00 | 31164.00 | 987 | NASDAQ | BIS | Wed, Jul 7, 2010 | 33380.00 | 33984.00 | 32168.00 | 32188.00 | 986 | NASDAQ | BIS | Tue, Jul 6, 2010 | 31908.00 | 33768.00 | 31752.00 | 33376.00 | 985 | NASDAQ | BIS | Fri, Jul 2, 2010 | 32788.00 | 32788.00 | 32788.00 | 32624.00 | 984 | NASDAQ | BIS | Thu, Jul 1, 2010 | 31924.00 | 34336.00 | 31924.00 | 33064.00 | 983 | NASDAQ | BIS | Wed, Jun 30, 2010 | 31012.00 | 32008.00 | 30624.00 | 31928.00 | 982 | NASDAQ | BIS | Tue, Jun 29, 2010 | 30471.96 | 30856.00 | 30471.96 | 31016.00 | 981 | NASDAQ | BIS | Mon, Jun 28, 2010 | 28748.00 | 29496.00 | 28436.00 | 29128.00 | 980 | NASDAQ | BIS | Fri, Jun 25, 2010 | 29460.00 | 29464.00 | 28516.00 | 28780.00 | 979 | NASDAQ | BIS | Thu, Jun 24, 2010 | 29488.00 | 29592.00 | 29488.00 | 29724.00 | 978 | NASDAQ | BIS | Wed, Jun 23, 2010 | 29312.00 | 29676.00 | 28880.00 | 29256.00 | 977 | NASDAQ | BIS | Tue, Jun 22, 2010 | 28596.00 | 29268.00 | 28596.00 | 29312.00 | 976 | NASDAQ | BIS | Mon, Jun 21, 2010 | 27416.00 | 28760.00 | 27248.00 | 28504.00 | 975 | NASDAQ | BIS | Fri, Jun 18, 2010 | 27800.00 | 28048.00 | 27564.00 | 28012.00 | 974 | NASDAQ | BIS | Thu, Jun 17, 2010 | 28096.00 | 28652.00 | 27860.00 | 28024.00 | 973 | NASDAQ | BIS | Wed, Jun 16, 2010 | 28204.00 | 28204.00 | 27880.00 | 28096.00 | 972 | NASDAQ | BIS | Tue, Jun 15, 2010 | 28080.00 | 28080.00 | 27880.40 | 27872.00 | 971 | NASDAQ | BIS | Mon, Jun 14, 2010 | 29232.00 | 29232.00 | 28304.00 | 29100.00 | 970 | NASDAQ | BIS | Fri, Jun 11, 2010 | 30360.00 | 30360.00 | 29292.00 | 29236.00 | 969 | NASDAQ | BIS | Thu, Jun 10, 2010 | 31988.00 | 31988.00 | 29984.00 | 29984.00 | 968 | NASDAQ | BIS | Wed, Jun 9, 2010 | 31228.00 | 32060.00 | 30968.00 | 31988.00 | 967 | NASDAQ | BIS | Tue, Jun 8, 2010 | 31524.00 | 32176.00 | 30876.00 | 31808.00 | 966 | NASDAQ | BIS | Mon, Jun 7, 2010 | 30740.00 | 31088.00 | 30324.00 | 31144.00 | 965 | NASDAQ | BIS | Fri, Jun 4, 2010 | 28100.00 | 30336.00 | 28100.00 | 30244.00 | 964 | NASDAQ | BIS | Thu, Jun 3, 2010 | 28500.00 | 28523.96 | 28196.00 | 28100.00 | 963 | NASDAQ | BIS | Wed, Jun 2, 2010 | 30280.00 | 30280.00 | 28700.00 | 28560.00 | 962 | NASDAQ | BIS | Tue, Jun 1, 2010 | 29908.00 | 30840.00 | 29908.00 | 31004.00 | 961 | NASDAQ | BIS | Fri, May 28, 2010 | 29472.00 | 30204.00 | 29204.00 | 29836.00 | 960 | NASDAQ | BIS | Thu, May 27, 2010 | 31292.00 | 31292.00 | 29476.00 | 29476.00 | 959 | NASDAQ | BIS | Wed, May 26, 2010 | 29948.00 | 31172.00 | 29864.00 | 31292.00 | 958 | NASDAQ | BIS | Tue, May 25, 2010 | 31896.00 | 32214.00 | 30624.00 | 30580.00 | 957 | NASDAQ | BIS | Mon, May 24, 2010 | 30600.00 | 30600.00 | 30482.00 | 30440.00 | 956 | NASDAQ | BIS | Fri, May 21, 2010 | 31128.00 | 31204.00 | 29920.00 | 30240.00 | 955 | NASDAQ | BIS | Thu, May 20, 2010 | 27988.00 | 30288.00 | 27988.00 | 30288.00 | 954 | NASDAQ | BIS | Wed, May 19, 2010 | 28028.00 | 28532.00 | 27460.00 | 27992.00 | 953 | NASDAQ | BIS | Tue, May 18, 2010 | 26960.00 | 27876.00 | 26792.00 | 27864.00 | 952 | NASDAQ | BIS | Mon, May 17, 2010 | 27396.00 | 28308.00 | 26880.00 | 27240.00 | 951 | NASDAQ | BIS | Fri, May 14, 2010 | 26264.00 | 27832.00 | 26264.00 | 27396.00 | 950 | NASDAQ | BIS | Thu, May 13, 2010 | 25700.00 | 26356.00 | 25688.00 | 26264.00 | 949 | NASDAQ | BIS | Wed, May 12, 2010 | 25816.00 | 25816.00 | 25816.00 | 25700.00 | 948 | NASDAQ | BIS | Tue, May 11, 2010 | 26972.00 | 26972.00 | 26244.00 | 26748.00 | 947 | NASDAQ | BIS | Mon, May 10, 2010 | 26432.00 | 27752.00 | 26432.00 | 27360.00 | 946 | NASDAQ | BIS | Fri, May 7, 2010 | 28020.00 | 29920.00 | 27512.00 | 29320.00 | 945 | NASDAQ | BIS | Thu, May 6, 2010 | 25948.00 | 30900.00 | 25924.00 | 27740.00 | 944 | NASDAQ | BIS | Wed, May 5, 2010 | 25888.00 | 25892.00 | 25575.60 | 25604.00 | 943 | NASDAQ | BIS | Tue, May 4, 2010 | 23612.00 | 24928.00 | 23612.00 | 24620.00 | 942 | NASDAQ | BIS | Mon, May 3, 2010 | 24328.00 | 24328.00 | 23500.00 | 23612.00 | 941 | NASDAQ | BIS | Fri, Apr 30, 2010 | 23532.00 | 24132.00 | 23532.00 | 24328.00 | 940 | NASDAQ | BIS | Thu, Apr 29, 2010 | 25048.00 | 25048.00 | 23500.00 | 23868.00 | 939 | NASDAQ | BIS | Wed, Apr 28, 2010 | 25356.00 | 25408.00 | 25332.40 | 25304.00 | 938 | NASDAQ | BIS | Tue, Apr 27, 2010 | 24804.00 | 25439.40 | 24508.00 | 25588.00 | 937 | NASDAQ | BIS | Mon, Apr 26, 2010 | 24404.00 | 24928.00 | 24380.00 | 24924.00 | 936 | NASDAQ | BIS | Fri, Apr 23, 2010 | 25076.00 | 25140.00 | 24512.00 | 24520.00 | 935 | NASDAQ | BIS | Thu, Apr 22, 2010 | 24744.00 | 25592.00 | 24744.00 | 25076.00 | 934 | NASDAQ | BIS | Wed, Apr 21, 2010 | 24164.00 | 24936.00 | 24164.00 | 24716.00 | 933 | NASDAQ | BIS | Tue, Apr 20, 2010 | 23908.00 | 24196.00 | 23876.00 | 23876.00 | 932 | NASDAQ | BIS | Mon, Apr 19, 2010 | 23748.00 | 24332.00 | 23748.00 | 24024.00 | 931 | NASDAQ | BIS | Fri, Apr 16, 2010 | 23640.00 | 24032.00 | 23640.00 | 23888.00 | 930 | NASDAQ | BIS | Thu, Apr 15, 2010 | 23580.00 | 23640.00 | 23580.00 | 23616.00 | 929 | NASDAQ | BIS | Wed, Apr 14, 2010 | 23892.00 | 24008.00 | 23708.00 | 23664.00 | 928 | NASDAQ | BIS | Tue, Apr 13, 2010 | 24132.00 | 24284.00 | 23940.00 | 23988.00 | 927 | NASDAQ | BIS | Mon, Apr 12, 2010 | 24016.00 | 24200.00 | 23980.00 | 24132.00 | 926 | NASDAQ | BIS | Fri, Apr 9, 2010 | 24040.00 | 24040.00 | 24040.00 | 23972.00 | 925 | NASDAQ | BIS | Thu, Apr 8, 2010 | 24088.00 | 24512.00 | 23892.00 | 24008.00 | 924 | NASDAQ | BIS | Fri, Oct 30, 2009 | 19048.00 | 19056.00 | 18640.00 | 18672.00 | 923 | NASDAQ | BIS | Thu, Oct 29, 2009 | 18644.00 | 19176.00 | 18644.00 | 19048.00 | 922 | NASDAQ | BIS | Wed, Oct 28, 2009 | 19344.00 | 19344.00 | 18624.00 | 18644.00 | 921 | NASDAQ | BIS | Tue, Oct 27, 2009 | 19384.00 | 19576.00 | 19280.00 | 19356.00 | 920 | NASDAQ | BIS | Mon, Oct 26, 2009 | 19768.00 | 19960.00 | 19332.00 | 19380.00 | 919 | NASDAQ | BIS | Fri, Oct 23, 2009 | 20140.00 | 20140.00 | 19752.00 | 19768.00 | 918 | NASDAQ | BIS | Thu, Oct 22, 2009 | 19852.00 | 20216.00 | 19808.00 | 20136.00 | 917 | NASDAQ | BIS | Wed, Oct 21, 2009 | 20080.00 | 20292.00 | 19820.00 | 19860.00 | 916 | NASDAQ | BIS | Tue, Oct 20, 2009 | 20676.00 | 20704.00 | 20068.00 | 20088.00 | 915 | NASDAQ | BIS | Mon, Oct 19, 2009 | 20740.00 | 20808.00 | 20548.00 | 20676.00 | 914 | NASDAQ | BIS | Fri, Oct 16, 2009 | 20936.00 | 20936.00 | 20620.00 | 20740.00 | 913 | NASDAQ | BIS | Thu, Oct 15, 2009 | 20484.00 | 20980.00 | 20432.00 | 20936.00 | 912 | NASDAQ | BIS | Wed, Oct 14, 2009 | 20200.00 | 20504.00 | 20200.00 | 20484.00 | 911 | NASDAQ | BIS | Tue, Oct 13, 2009 | 20360.00 | 20436.00 | 20108.00 | 20200.00 | 910 | NASDAQ | BIS | Mon, Oct 12, 2009 | 20316.00 | 20596.00 | 20304.00 | 20360.00 | 909 | NASDAQ | BIS | Fri, Oct 9, 2009 | 20284.00 | 20344.00 | 20200.00 | 20316.00 | 908 | NASDAQ | BIS | Thu, Oct 8, 2009 | 20544.00 | 20616.00 | 20184.00 | 20284.00 | 907 | NASDAQ | BIS | Wed, Oct 7, 2009 | 20648.00 | 20648.00 | 20336.00 | 20544.00 | 906 | NASDAQ | BIS | Tue, Oct 6, 2009 | 20432.00 | 20772.00 | 20352.00 | 20648.00 | 905 | NASDAQ | BIS | Mon, Oct 5, 2009 | 20572.00 | 20588.00 | 20400.00 | 20432.00 | 904 | NASDAQ | BIS | Fri, Oct 2, 2009 | 20736.00 | 20736.00 | 20528.00 | 20572.00 | 903 | NASDAQ | BIS | Thu, Oct 1, 2009 | 21488.00 | 21488.00 | 20736.00 | 20736.00 | 902 | NASDAQ | BIS | Wed, Sep 30, 2009 | 21664.00 | 21684.00 | 21232.00 | 21488.00 | 901 | NASDAQ | BIS | Tue, Sep 29, 2009 | 21760.00 | 21936.00 | 21592.00 | 21664.00 | 900 | NASDAQ | BIS | Mon, Sep 28, 2009 | 21420.00 | 21900.00 | 21420.00 | 21756.00 | 899 | NASDAQ | BIS | Fri, Sep 25, 2009 | 21424.00 | 21548.00 | 21244.00 | 21420.00 | 898 | NASDAQ | BIS | Thu, Sep 24, 2009 | 21796.00 | 21796.00 | 21292.00 | 21424.00 | 897 | NASDAQ | BIS | Wed, Sep 23, 2009 | 22128.00 | 22184.00 | 21792.00 | 21796.00 | 896 | NASDAQ | BIS | Tue, Sep 22, 2009 | 22532.00 | 22584.00 | 22116.00 | 22128.00 | 895 | NASDAQ | BIS | Mon, Sep 21, 2009 | 22368.00 | 22596.00 | 22188.00 | 22516.00 | 894 | NASDAQ | BIS | Fri, Sep 18, 2009 | 21852.00 | 22732.00 | 21852.00 | 22372.00 | 893 | NASDAQ | BIS | Thu, Sep 17, 2009 | 22668.00 | 22760.00 | 22608.00 | 22672.00 | 892 | NASDAQ | BIS | Wed, Sep 16, 2009 | 22408.00 | 22568.00 | 22380.00 | 22560.00 | 891 | NASDAQ | BIS | Tue, Sep 15, 2009 | 22396.00 | 22548.00 | 22244.00 | 22408.00 | 890 | NASDAQ | BIS | Mon, Sep 14, 2009 | 22144.00 | 22396.00 | 21960.00 | 22396.00 | 889 | NASDAQ | BIS | Fri, Sep 11, 2009 | 22028.00 | 22180.00 | 22012.00 | 22144.00 | 888 | NASDAQ | BIS | Thu, Sep 10, 2009 | 21840.00 | 22072.00 | 21836.00 | 22032.00 | 887 | NASDAQ | BIS | Wed, Sep 9, 2009 | 21676.00 | 21920.00 | 21676.00 | 21840.00 | 886 | NASDAQ | BIS | Tue, Sep 8, 2009 | 21648.00 | 21764.00 | 21564.00 | 21676.00 | 885 | NASDAQ | BIS | Fri, Sep 4, 2009 | 21316.00 | 21660.00 | 21272.00 | 21652.00 | 884 | NASDAQ | BIS | Thu, Sep 3, 2009 | 21236.00 | 21316.00 | 21080.00 | 21316.00 | 883 | NASDAQ | BIS | Wed, Sep 2, 2009 | 21352.00 | 21412.00 | 21220.00 | 21236.00 | 882 | NASDAQ | BIS | Tue, Sep 1, 2009 | 21660.00 | 22004.00 | 21276.00 | 21352.00 | 881 | NASDAQ | BIS | Mon, Aug 31, 2009 | 21748.00 | 21748.00 | 21460.00 | 21660.00 | 880 | NASDAQ | BIS | Fri, Aug 28, 2009 | 21936.00 | 22012.00 | 21572.00 | 21748.00 | 879 | NASDAQ | BIS | Thu, Aug 27, 2009 | 22012.00 | 22012.00 | 21496.00 | 21936.00 | 878 | NASDAQ | BIS | Wed, Aug 26, 2009 | 21736.00 | 22064.00 | 21712.00 | 22012.00 | 877 | NASDAQ | BIS | Tue, Aug 25, 2009 | 21612.00 | 21808.00 | 21612.00 | 21736.00 | 876 | NASDAQ | BIS | Mon, Aug 24, 2009 | 21696.00 | 21708.00 | 21512.00 | 21612.00 | 875 | NASDAQ | BIS | Fri, Aug 21, 2009 | 21520.00 | 21796.00 | 21512.00 | 21696.00 | 874 | NASDAQ | BIS | Thu, Aug 20, 2009 | 21304.00 | 21524.00 | 21256.00 | 21468.00 | 873 | NASDAQ | BIS | Wed, Aug 19, 2009 | 20892.00 | 21304.00 | 20752.00 | 21304.00 | 872 | NASDAQ | BIS | Tue, Aug 18, 2009 | 20752.00 | 20992.00 | 20692.00 | 20892.00 | 871 | NASDAQ | BIS | Mon, Aug 17, 2009 | 21088.00 | 21088.00 | 20656.00 | 20752.00 | 870 | NASDAQ | BIS | Fri, Aug 14, 2009 | 21284.00 | 21308.00 | 20872.00 | 21088.00 | 869 | NASDAQ | BIS | Thu, Aug 13, 2009 | 21380.00 | 21484.00 | 21192.00 | 21284.00 | 868 | NASDAQ | BIS | Wed, Aug 12, 2009 | 21204.00 | 21544.00 | 21192.00 | 21380.00 | 867 | NASDAQ | BIS | Tue, Aug 11, 2009 | 21460.00 | 21500.00 | 21144.00 | 21204.00 | 866 | NASDAQ | BIS | Mon, Aug 10, 2009 | 21492.00 | 21492.00 | 21284.00 | 21460.00 | 865 | NASDAQ | BIS | Fri, Aug 7, 2009 | 21384.00 | 21664.00 | 21296.00 | 21492.00 | 864 | NASDAQ | BIS | Thu, Aug 6, 2009 | 21956.00 | 21956.00 | 21360.00 | 21384.00 | 863 | NASDAQ | BIS | Wed, Aug 5, 2009 | 22336.00 | 22336.00 | 21884.00 | 21956.00 | 862 | NASDAQ | BIS | Tue, Aug 4, 2009 | 22200.00 | 22360.00 | 21924.00 | 22336.00 | 861 | NASDAQ | BIS | Mon, Aug 3, 2009 | 22072.00 | 22204.00 | 21956.00 | 22204.00 | 860 | NASDAQ | BIS | Fri, Jul 31, 2009 | 22276.00 | 22396.00 | 22060.00 | 22072.00 | 859 | NASDAQ | BIS | Thu, Jul 30, 2009 | 22088.00 | 22396.00 | 22088.00 | 22276.00 | 858 | NASDAQ | BIS | Wed, Jul 29, 2009 | 22240.00 | 22240.00 | 22000.00 | 22088.00 | 857 | NASDAQ | BIS | Tue, Jul 28, 2009 | 22148.00 | 22240.00 | 21908.00 | 22240.00 | 856 | NASDAQ | BIS | Mon, Jul 27, 2009 | 21924.00 | 22056.00 | 21808.00 | 22040.00 | 855 | NASDAQ | BIS | Fri, Jul 24, 2009 | 21496.00 | 21924.00 | 21384.00 | 21924.00 | 854 | NASDAQ | BIS | Thu, Jul 23, 2009 | 19900.00 | 21516.00 | 19900.00 | 21500.00 | 853 | NASDAQ | BIS | Wed, Jul 22, 2009 | 19832.00 | 20100.00 | 19832.00 | 19900.00 | 852 | NASDAQ | BIS | Tue, Jul 21, 2009 | 19688.00 | 19832.00 | 19544.00 | 19832.00 | 851 | NASDAQ | BIS | Mon, Jul 20, 2009 | 19488.00 | 19732.00 | 19484.00 | 19688.00 | 850 | NASDAQ | BIS | Fri, Jul 17, 2009 | 19504.00 | 19612.00 | 19452.00 | 19488.00 | 849 | NASDAQ | BIS | Thu, Jul 16, 2009 | 19484.00 | 19548.00 | 19360.00 | 19504.00 | 848 | NASDAQ | BIS | Wed, Jul 15, 2009 | 19196.00 | 19548.00 | 19196.00 | 19484.00 | 847 | NASDAQ | BIS | Tue, Jul 14, 2009 | 19188.00 | 19260.00 | 19116.00 | 19196.00 | 846 | NASDAQ | BIS | Mon, Jul 13, 2009 | 18968.00 | 19188.00 | 18676.00 | 19188.00 | 845 | NASDAQ | BIS | Fri, Jul 10, 2009 | 18992.00 | 19072.00 | 18808.00 | 18968.00 | 844 | NASDAQ | BIS | Thu, Jul 9, 2009 | 18928.00 | 19032.00 | 18812.00 | 18992.00 | 843 | NASDAQ | BIS | Wed, Jul 8, 2009 | 18968.00 | 19328.00 | 18820.00 | 18928.00 | 842 | NASDAQ | BIS | Tue, Jul 7, 2009 | 19352.00 | 19352.00 | 18968.00 | 18968.00 | 841 | NASDAQ | BIS | Mon, Jul 6, 2009 | 19388.00 | 19388.00 | 19108.00 | 19352.00 | 840 | NASDAQ | BIS | Thu, Jul 2, 2009 | 19972.00 | 19972.00 | 19368.00 | 19388.00 | 839 | NASDAQ | BIS | Wed, Jul 1, 2009 | 20284.00 | 20284.00 | 19924.00 | 19972.00 | 838 | NASDAQ | BIS | Tue, Jun 30, 2009 | 20372.00 | 20512.00 | 20148.00 | 20284.00 | 837 | NASDAQ | BIS | Mon, Jun 29, 2009 | 20348.00 | 20388.00 | 19920.00 | 20372.00 | 836 | NASDAQ | BIS | Fri, Jun 26, 2009 | 20244.00 | 20460.00 | 20060.00 | 20348.00 | 835 | NASDAQ | BIS | Thu, Jun 25, 2009 | 19648.00 | 20244.00 | 19472.00 | 20244.00 | 834 | NASDAQ | BIS | Wed, Jun 24, 2009 | 19348.00 | 19732.00 | 19348.00 | 19648.00 | 833 | NASDAQ | BIS | Tue, Jun 23, 2009 | 19424.00 | 19516.00 | 18556.00 | 19348.00 | 832 | NASDAQ | BIS | Mon, Jun 22, 2009 | 19804.00 | 19844.00 | 19424.00 | 19424.00 | 831 | NASDAQ | BIS | Fri, Jun 19, 2009 | 19676.00 | 20084.00 | 19676.00 | 19804.00 | 830 | NASDAQ | BIS | Thu, Jun 18, 2009 | 19484.00 | 19688.00 | 19336.00 | 19676.00 | 829 | NASDAQ | BIS | Wed, Jun 17, 2009 | 18972.00 | 19572.00 | 18964.00 | 19484.00 | 828 | NASDAQ | BIS | Tue, Jun 16, 2009 | 19092.00 | 19196.00 | 18852.00 | 19008.00 | 827 | NASDAQ | BIS | Mon, Jun 15, 2009 | 19528.00 | 19528.00 | 18976.00 | 19028.00 | 826 | NASDAQ | BIS | Fri, Jun 12, 2009 | 19424.00 | 19596.00 | 19312.00 | 19564.00 | 825 | NASDAQ | BIS | Thu, Jun 11, 2009 | 19168.00 | 19664.00 | 19168.00 | 19424.00 | 824 | NASDAQ | BIS | Wed, Jun 10, 2009 | 19304.00 | 19496.00 | 18952.00 | 19168.00 | 823 | NASDAQ | BIS | Tue, Jun 9, 2009 | 19180.00 | 19376.00 | 19176.00 | 19304.00 | 822 | NASDAQ | BIS | Mon, Jun 8, 2009 | 19356.00 | 19416.00 | 19064.00 | 19180.00 | 821 | NASDAQ | BIS | Fri, Jun 5, 2009 | 19460.00 | 19588.00 | 19200.00 | 19356.00 | 820 | NASDAQ | BIS | Thu, Jun 4, 2009 | 19616.00 | 19688.00 | 19388.00 | 19460.00 | 819 | NASDAQ | BIS | Wed, Jun 3, 2009 | 19256.00 | 19700.00 | 19164.00 | 19616.00 | 818 | NASDAQ | BIS | Tue, Jun 2, 2009 | 18852.00 | 19380.00 | 18744.00 | 19256.00 | 817 | NASDAQ | BIS | Mon, Jun 1, 2009 | 18836.00 | 18996.00 | 18784.00 | 18852.00 | 816 | NASDAQ | BIS | Fri, May 29, 2009 | 18624.00 | 18836.00 | 18392.00 | 18836.00 | 815 | NASDAQ | BIS | Thu, May 28, 2009 | 18576.00 | 18776.00 | 18396.00 | 18624.00 | 814 | NASDAQ | BIS | Wed, May 27, 2009 | 18636.00 | 18888.00 | 18492.00 | 18576.00 | 813 | NASDAQ | BIS | Tue, May 26, 2009 | 18088.00 | 18676.00 | 18024.00 | 18636.00 | 812 | NASDAQ | BIS | Fri, May 22, 2009 | 18132.00 | 18276.00 | 18068.00 | 18088.00 | 811 | NASDAQ | BIS | Thu, May 21, 2009 | 18468.00 | 18468.00 | 17924.00 | 18132.00 | 810 | NASDAQ | BIS | Wed, May 20, 2009 | 18424.00 | 18752.00 | 18360.00 | 18468.00 | 809 | NASDAQ | BIS | Tue, May 19, 2009 | 18372.00 | 18484.00 | 18244.00 | 18424.00 | 808 | NASDAQ | BIS | Mon, May 18, 2009 | 18136.00 | 18404.00 | 18012.00 | 18372.00 | 807 | NASDAQ | BIS | Fri, May 15, 2009 | 18332.00 | 18332.00 | 18040.00 | 18136.00 | 806 | NASDAQ | BIS | Thu, May 14, 2009 | 18284.00 | 18552.00 | 18284.00 | 18332.00 | 805 | NASDAQ | BIS | Wed, May 13, 2009 | 18832.00 | 18832.00 | 18216.00 | 18284.00 | 804 | NASDAQ | BIS | Tue, May 12, 2009 | 19020.00 | 19112.00 | 18656.00 | 18832.00 | 803 | NASDAQ | BIS | Mon, May 11, 2009 | 18752.00 | 19048.00 | 18536.00 | 19020.00 | 802 | NASDAQ | BIS | Fri, May 8, 2009 | 18456.00 | 18860.00 | 18456.00 | 18752.00 | 801 | NASDAQ | BIS | Thu, May 7, 2009 | 18212.00 | 18672.00 | 18212.00 | 18456.00 | 800 | NASDAQ | BIS | Wed, May 6, 2009 | 18348.00 | 18628.00 | 17948.00 | 18212.00 | 799 | NASDAQ | BIS | Tue, May 5, 2009 | 18324.00 | 18384.00 | 18088.00 | 18348.00 | 798 | NASDAQ | BIS | Mon, May 4, 2009 | 18004.00 | 18324.00 | 17984.00 | 18324.00 | 797 | NASDAQ | BIS | Fri, May 1, 2009 | 18152.00 | 18220.00 | 17912.00 | 18004.00 | 796 | NASDAQ | BIS | Thu, Apr 30, 2009 | 18488.00 | 18712.00 | 18128.00 | 18152.00 | 795 | NASDAQ | BIS | Wed, Apr 29, 2009 | 18092.00 | 18632.00 | 18092.00 | 18488.00 | 794 | NASDAQ | BIS | Tue, Apr 28, 2009 | 17924.00 | 18304.00 | 17808.00 | 18092.00 | 793 | NASDAQ | BIS | Mon, Apr 27, 2009 | 17888.00 | 18120.00 | 17712.00 | 17924.00 | 792 | NASDAQ | BIS | Fri, Apr 24, 2009 | 17588.00 | 17980.00 | 17588.00 | 17888.00 | 791 | NASDAQ | BIS | Thu, Apr 23, 2009 | 17540.00 | 17712.00 | 17272.00 | 17588.00 | 790 | NASDAQ | BIS | Wed, Apr 22, 2009 | 17696.00 | 17908.00 | 17508.00 | 17540.00 | 789 | NASDAQ | BIS | Tue, Apr 21, 2009 | 17600.00 | 17748.00 | 17504.00 | 17700.00 | 788 | NASDAQ | BIS | Mon, Apr 20, 2009 | 18112.00 | 18112.00 | 17508.00 | 17600.00 | 787 | NASDAQ | BIS | Fri, Apr 17, 2009 | 18172.00 | 18252.00 | 17936.00 | 18112.00 | 786 | NASDAQ | BIS | Thu, Apr 16, 2009 | 18092.00 | 18304.00 | 17884.00 | 18172.00 | 785 | NASDAQ | BIS | Wed, Apr 15, 2009 | 18216.00 | 18236.00 | 17804.00 | 18092.00 | 784 | NASDAQ | BIS | Tue, Apr 14, 2009 | 18628.00 | 18644.00 | 18092.00 | 18216.00 | 783 | NASDAQ | BIS | Mon, Apr 13, 2009 | 18684.00 | 18716.00 | 18496.00 | 18628.00 | 782 | NASDAQ | BIS | Thu, Apr 9, 2009 | 18288.00 | 18788.00 | 18288.00 | 18688.00 | 781 | NASDAQ | BIS | Wed, Apr 8, 2009 | 18004.00 | 18288.00 | 17972.00 | 18288.00 | 780 | NASDAQ | BIS | Tue, Apr 7, 2009 | 18388.00 | 18388.00 | 17936.00 | 18004.00 | 779 | NASDAQ | BIS | Mon, Apr 6, 2009 | 18728.00 | 18728.00 | 18164.00 | 18388.00 | 778 | NASDAQ | BIS | Fri, Apr 3, 2009 | 18932.00 | 18932.00 | 18432.00 | 18728.00 | 777 | NASDAQ | BIS | Thu, Apr 2, 2009 | 19104.00 | 19172.00 | 18824.00 | 18932.00 | 776 | NASDAQ | BIS | Wed, Apr 1, 2009 | 19204.00 | 19204.00 | 18476.00 | 18856.00 | 775 | NASDAQ | BIS | Tue, Mar 31, 2009 | 19304.00 | 19560.00 | 19188.00 | 19204.00 | 774 | NASDAQ | BIS | Mon, Mar 30, 2009 | 19668.00 | 19668.00 | 18996.00 | 19300.00 | 773 | NASDAQ | BIS | Fri, Mar 27, 2009 | 20176.00 | 20176.00 | 19616.00 | 19664.00 | 772 | NASDAQ | BIS | Thu, Mar 26, 2009 | 19328.00 | 20188.00 | 19328.00 | 20188.00 | 771 | NASDAQ | BIS | Wed, Mar 25, 2009 | 19028.00 | 19596.00 | 18808.00 | 19328.00 | 770 | NASDAQ | BIS | Tue, Mar 24, 2009 | 19464.00 | 19464.00 | 19020.00 | 19028.00 | 769 | NASDAQ | BIS | Mon, Mar 23, 2009 | 18656.00 | 19460.00 | 18656.00 | 19460.00 | 768 | NASDAQ | BIS | Fri, Mar 20, 2009 | 19248.00 | 19412.00 | 18656.00 | 18656.00 | 767 | NASDAQ | BIS | Thu, Mar 19, 2009 | 19608.00 | 19704.00 | 19236.00 | 19308.00 | 766 | NASDAQ | BIS | Wed, Mar 18, 2009 | 19480.00 | 19968.00 | 19344.00 | 19608.00 | 765 | NASDAQ | BIS | Tue, Mar 17, 2009 | 18828.00 | 19484.00 | 18828.00 | 19484.00 | 764 | NASDAQ | BIS | Mon, Mar 16, 2009 | 19316.00 | 19424.00 | 18804.00 | 18824.00 | 763 | NASDAQ | BIS | Fri, Mar 13, 2009 | 18860.00 | 19416.00 | 18860.00 | 19320.00 | 762 | NASDAQ | BIS | Thu, Mar 12, 2009 | 17720.00 | 18820.00 | 17624.00 | 18784.00 | 761 | NASDAQ | BIS | Wed, Mar 11, 2009 | 18204.00 | 18532.00 | 17712.00 | 17720.00 | 760 | NASDAQ | BIS | Tue, Mar 10, 2009 | 17536.00 | 18244.00 | 17536.00 | 18204.00 | 759 | NASDAQ | BIS | Mon, Mar 9, 2009 | 17628.00 | 17948.00 | 17468.00 | 17536.00 | 758 | NASDAQ | BIS | Fri, Mar 6, 2009 | 17324.00 | 17628.00 | 17248.00 | 17628.00 | 757 | NASDAQ | BIS | Thu, Mar 5, 2009 | 18168.00 | 18168.00 | 17276.00 | 17324.00 | 756 | NASDAQ | BIS | Wed, Mar 4, 2009 | 17828.00 | 18428.00 | 17828.00 | 18168.00 | 755 | NASDAQ | BIS | Tue, Mar 3, 2009 | 17660.00 | 18124.00 | 17568.00 | 17828.00 | 754 | NASDAQ | BIS | Mon, Mar 2, 2009 | 18624.00 | 18624.00 | 17656.00 | 17656.00 | 753 | NASDAQ | BIS | Fri, Feb 27, 2009 | 19564.00 | 19564.00 | 18576.00 | 18624.00 | 752 | NASDAQ | BIS | Thu, Feb 26, 2009 | 20484.00 | 20664.00 | 19564.00 | 19564.00 | 751 | NASDAQ | BIS | Wed, Feb 25, 2009 | 20612.00 | 20864.00 | 20404.00 | 20484.00 | 750 | NASDAQ | BIS | Tue, Feb 24, 2009 | 20008.00 | 20684.00 | 20008.00 | 20612.00 | 749 | NASDAQ | BIS | Mon, Feb 23, 2009 | 20468.00 | 20568.00 | 20008.00 | 20008.00 | 748 | NASDAQ | BIS | Fri, Feb 20, 2009 | 20732.00 | 20732.00 | 20264.00 | 20468.00 | 747 | NASDAQ | BIS | Thu, Feb 19, 2009 | 21224.00 | 21260.00 | 20712.00 | 20732.00 | 746 | NASDAQ | BIS | Wed, Feb 18, 2009 | 21452.00 | 21548.00 | 21164.00 | 21224.00 | 745 | NASDAQ | BIS | Tue, Feb 17, 2009 | 21960.00 | 21960.00 | 21316.00 | 21452.00 | 744 | NASDAQ | BIS | Fri, Feb 13, 2009 | 22152.00 | 22168.00 | 21904.00 | 21960.00 | 743 | NASDAQ | BIS | Thu, Feb 12, 2009 | 21656.00 | 22156.00 | 21388.00 | 22152.00 | 742 | NASDAQ | BIS | Wed, Feb 11, 2009 | 21608.00 | 21808.00 | 21448.00 | 21660.00 | 741 | NASDAQ | BIS | Tue, Feb 10, 2009 | 22300.00 | 22300.00 | 21528.00 | 21608.00 | 740 | NASDAQ | BIS | Mon, Feb 9, 2009 | 22524.00 | 22532.00 | 22120.00 | 22296.00 | 739 | NASDAQ | BIS | Fri, Feb 6, 2009 | 22312.00 | 22584.00 | 22284.00 | 22524.00 | 738 | NASDAQ | BIS | Thu, Feb 5, 2009 | 21928.00 | 22388.00 | 21724.00 | 22312.00 | 737 | NASDAQ | BIS | Wed, Feb 4, 2009 | 21924.00 | 22384.00 | 21828.00 | 21928.00 | 736 | NASDAQ | BIS | Tue, Feb 3, 2009 | 21260.00 | 21984.00 | 21260.00 | 21924.00 | 735 | NASDAQ | BIS | Mon, Feb 2, 2009 | 21104.00 | 21348.00 | 20948.00 | 21260.00 | 734 | NASDAQ | BIS | Fri, Jan 30, 2009 | 21124.00 | 21404.00 | 21036.00 | 21104.00 | 733 | NASDAQ | BIS | Thu, Jan 29, 2009 | 21332.00 | 21460.00 | 21040.00 | 21124.00 | 732 | NASDAQ | BIS | Wed, Jan 28, 2009 | 20964.00 | 21472.00 | 20964.00 | 21332.00 | 731 | NASDAQ | BIS | Tue, Jan 27, 2009 | 20784.00 | 21056.00 | 20784.00 | 20964.00 | 730 | NASDAQ | BIS | Mon, Jan 26, 2009 | 20648.00 | 21088.00 | 20612.00 | 20784.00 | 729 | NASDAQ | BIS | Fri, Jan 23, 2009 | 20764.00 | 20872.00 | 20360.00 | 20648.00 | 728 | NASDAQ | BIS | Thu, Jan 22, 2009 | 21156.00 | 21156.00 | 20572.00 | 20764.00 | 727 | NASDAQ | BIS | Wed, Jan 21, 2009 | 20300.00 | 21208.00 | 20300.00 | 21156.00 | 726 | NASDAQ | BIS | Tue, Jan 20, 2009 | 21416.00 | 21416.00 | 20296.00 | 20296.00 | 725 | NASDAQ | BIS | Fri, Jan 16, 2009 | 21100.00 | 21424.00 | 20996.00 | 21416.00 | 724 | NASDAQ | BIS | Thu, Jan 15, 2009 | 20664.00 | 21104.00 | 20188.00 | 21100.00 | 723 | NASDAQ | BIS | Wed, Jan 14, 2009 | 21184.00 | 21184.00 | 20604.00 | 20664.00 | 722 | NASDAQ | BIS | Tue, Jan 13, 2009 | 20764.00 | 21340.00 | 20632.00 | 21184.00 | 721 | NASDAQ | BIS | Mon, Jan 12, 2009 | 21056.00 | 21056.00 | 20548.00 | 20764.00 | 720 | NASDAQ | BIS | Fri, Jan 9, 2009 | 21604.00 | 21608.00 | 20924.00 | 21056.00 | 719 | NASDAQ | BIS | Thu, Jan 8, 2009 | 21440.00 | 21604.00 | 21188.00 | 21604.00 | 718 | NASDAQ | BIS | Wed, Jan 7, 2009 | 21784.00 | 21784.00 | 21208.00 | 21440.00 | 717 | NASDAQ | BIS | Tue, Jan 6, 2009 | 21988.00 | 22180.00 | 21696.00 | 21784.00 | 716 | NASDAQ | BIS | Mon, Jan 5, 2009 | 21716.00 | 22020.00 | 21380.00 | 21988.00 | 715 | NASDAQ | BIS | Fri, Jan 2, 2009 | 21420.00 | 21748.00 | 21140.00 | 21716.00 | 714 | NASDAQ | BIS | Wed, Dec 31, 2008 | 21112.00 | 21496.00 | 21088.00 | 21420.00 | 713 | NASDAQ | BIS | Tue, Dec 30, 2008 | 20644.00 | 21116.00 | 20644.00 | 21112.00 | 712 | NASDAQ | BIS | Mon, Dec 29, 2008 | 21056.00 | 21056.00 | 20448.00 | 20644.00 | 711 | NASDAQ | BIS | Fri, Dec 26, 2008 | 20876.00 | 21072.00 | 20852.00 | 21056.00 | 710 | NASDAQ | BIS | Wed, Dec 24, 2008 | 20944.00 | 20964.00 | 20748.00 | 20876.00 | 709 | NASDAQ | BIS | Tue, Dec 23, 2008 | 21016.00 | 21284.00 | 20872.00 | 20952.00 | 708 | NASDAQ | BIS | Mon, Dec 22, 2008 | 21424.00 | 21460.00 | 20636.00 | 21044.00 | 707 | NASDAQ | BIS | Fri, Dec 19, 2008 | 20884.00 | 21476.00 | 20860.00 | 21108.00 | 706 | NASDAQ | BIS | Thu, Dec 18, 2008 | 21028.00 | 21572.00 | 20968.00 | 21180.00 | 705 | NASDAQ | BIS | Wed, Dec 17, 2008 | 20900.00 | 21280.00 | 20664.00 | 21028.00 | 704 | NASDAQ | BIS | Tue, Dec 16, 2008 | 19704.00 | 20900.00 | 19704.00 | 20900.00 | 703 | NASDAQ | BIS | Mon, Dec 15, 2008 | 20164.00 | 20192.00 | 19544.00 | 19704.00 | 702 | NASDAQ | BIS | Fri, Dec 12, 2008 | 19756.00 | 20168.00 | 19276.00 | 20168.00 | 701 | NASDAQ | BIS | Thu, Dec 11, 2008 | 19976.00 | 20364.00 | 19636.00 | 19756.00 | 700 | NASDAQ | BIS | Wed, Dec 10, 2008 | 19804.00 | 20276.00 | 19804.00 | 19976.00 | 699 | NASDAQ | BIS | Tue, Dec 9, 2008 | 20300.00 | 20484.00 | 19640.00 | 19804.00 | 698 | NASDAQ | BIS | Mon, Dec 8, 2008 | 19684.00 | 20488.00 | 19684.00 | 20300.00 | 697 | NASDAQ | BIS | Fri, Dec 5, 2008 | 18920.00 | 19684.00 | 18372.00 | 19684.00 | 696 | NASDAQ | BIS | Thu, Dec 4, 2008 | 19060.00 | 19436.00 | 18712.00 | 18920.00 | 695 | NASDAQ | BIS | Wed, Dec 3, 2008 | 18612.00 | 19168.00 | 18228.00 | 19060.00 | 694 | NASDAQ | BIS | Tue, Dec 2, 2008 | 18048.00 | 18640.00 | 18048.00 | 18612.00 | 693 | NASDAQ | BIS | Mon, Dec 1, 2008 | 19640.00 | 19640.00 | 18040.00 | 18048.00 | 692 | NASDAQ | BIS | Fri, Nov 28, 2008 | 19544.00 | 19640.00 | 19264.00 | 19640.00 | 691 | NASDAQ | BIS | Wed, Nov 26, 2008 | 19096.00 | 19544.00 | 18668.00 | 19544.00 | 690 | NASDAQ | BIS | Tue, Nov 25, 2008 | 18984.00 | 19148.00 | 18764.00 | 19096.00 | 689 | NASDAQ | BIS | Mon, Nov 24, 2008 | 18196.00 | 19068.00 | 18196.00 | 18984.00 | 688 | NASDAQ | BIS | Fri, Nov 21, 2008 | 18300.00 | 18576.00 | 17256.00 | 18196.00 | 687 | NASDAQ | BIS | Thu, Nov 20, 2008 | 19240.00 | 19240.00 | 18124.00 | 18300.00 | 686 | NASDAQ | BIS | Wed, Nov 19, 2008 | 20348.00 | 20548.00 | 19240.00 | 19240.00 | 685 | NASDAQ | BIS | Tue, Nov 18, 2008 | 20520.00 | 20684.00 | 19796.00 | 20348.00 | 684 | NASDAQ | BIS | Mon, Nov 17, 2008 | 20904.00 | 20952.00 | 20400.00 | 20520.00 | 683 | NASDAQ | BIS | Fri, Nov 14, 2008 | 21640.00 | 21704.00 | 19960.00 | 20904.00 | 682 | NASDAQ | BIS | Thu, Nov 13, 2008 | 20420.00 | 21648.00 | 19928.00 | 21644.00 | 681 | NASDAQ | BIS | Wed, Nov 12, 2008 | 21320.00 | 21320.00 | 20412.00 | 20420.00 | 680 | NASDAQ | BIS | Tue, Nov 11, 2008 | 21660.00 | 21692.00 | 21292.00 | 21320.00 | 679 | NASDAQ | BIS | Mon, Nov 10, 2008 | 21556.00 | 22004.00 | 21476.00 | 21660.00 | 678 | NASDAQ | BIS | Fri, Nov 7, 2008 | 21100.00 | 21676.00 | 21100.00 | 21556.00 | 677 | NASDAQ | BIS | Thu, Nov 6, 2008 | 21456.00 | 21492.00 | 20996.00 | 21100.00 | 676 | NASDAQ | BIS | Wed, Nov 5, 2008 | 22180.00 | 22180.00 | 21420.00 | 21456.00 | 675 | NASDAQ | BIS | Tue, Nov 4, 2008 | 21948.00 | 22400.00 | 21712.00 | 22184.00 | 674 | NASDAQ | BIS | Mon, Nov 3, 2008 | 21392.00 | 22068.00 | 21312.00 | 21948.00 | 673 | NASDAQ | BIS | Fri, Oct 31, 2008 | 20892.00 | 21580.00 | 20724.00 | 21392.00 | 672 | NASDAQ | BIS | Thu, Oct 30, 2008 | 20268.00 | 20908.00 | 20268.00 | 20892.00 | 671 | NASDAQ | BIS | Wed, Oct 29, 2008 | 19684.00 | 20700.00 | 19628.00 | 20268.00 | 670 | NASDAQ | BIS | Tue, Oct 28, 2008 | 18772.00 | 19696.00 | 18432.00 | 19684.00 | 669 | NASDAQ | BIS | Mon, Oct 27, 2008 | 19756.00 | 19756.00 | 18752.00 | 18772.00 | 668 | NASDAQ | BIS | Fri, Oct 24, 2008 | 20372.00 | 20372.00 | 19256.00 | 19756.00 | 667 | NASDAQ | BIS | Thu, Oct 23, 2008 | 20644.00 | 20944.00 | 19408.00 | 20372.00 | 666 | NASDAQ | BIS | Wed, Oct 22, 2008 | 21396.00 | 21396.00 | 20328.00 | 20644.00 | 665 | NASDAQ | BIS | Tue, Oct 21, 2008 | 21612.00 | 21848.00 | 21304.00 | 21396.00 | 664 | NASDAQ | BIS | Mon, Oct 20, 2008 | 20784.00 | 21616.00 | 20600.00 | 21612.00 | 663 | NASDAQ | BIS | Fri, Oct 17, 2008 | 20804.00 | 21592.00 | 20328.00 | 20784.00 | 662 | NASDAQ | BIS | Thu, Oct 16, 2008 | 19768.00 | 20804.00 | 19308.00 | 20804.00 | 661 | NASDAQ | BIS | Wed, Oct 15, 2008 | 21264.00 | 21264.00 | 19764.00 | 19764.00 | 660 | NASDAQ | BIS | Tue, Oct 14, 2008 | 21796.00 | 22228.00 | 21140.00 | 21260.00 | 659 | NASDAQ | BIS | Mon, Oct 13, 2008 | 19492.00 | 21800.00 | 19492.00 | 21800.00 | 658 | NASDAQ | BIS | Fri, Oct 10, 2008 | 20212.00 | 20212.00 | 18436.00 | 19492.00 | 657 | NASDAQ | BIS | Thu, Oct 9, 2008 | 21252.00 | 21672.00 | 20040.00 | 20212.00 | 656 | NASDAQ | BIS | Wed, Oct 8, 2008 | 21232.00 | 21928.00 | 20656.00 | 21256.00 | 655 | NASDAQ | BIS | Tue, Oct 7, 2008 | 21848.00 | 22280.00 | 21232.00 | 21232.00 | 654 | NASDAQ | BIS | Mon, Oct 6, 2008 | 23044.00 | 23044.00 | 20728.00 | 21844.00 | 653 | NASDAQ | BIS | Fri, Oct 3, 2008 | 23440.00 | 24048.00 | 22952.00 | 23044.00 | 652 | NASDAQ | BIS | Thu, Oct 2, 2008 | 24216.00 | 24216.00 | 23384.00 | 23440.00 | 651 | NASDAQ | BIS | Wed, Oct 1, 2008 | 24256.00 | 24256.00 | 23936.00 | 24216.00 | 650 | NASDAQ | BIS | Tue, Sep 30, 2008 | 23668.00 | 24264.00 | 23668.00 | 24260.00 | 649 | NASDAQ | BIS | Mon, Sep 29, 2008 | 25036.00 | 25036.00 | 23664.00 | 23664.00 | 648 | NASDAQ | BIS | Fri, Sep 26, 2008 | 24768.00 | 25172.00 | 24316.00 | 25036.00 | 647 | NASDAQ | BIS | Thu, Sep 25, 2008 | 24236.00 | 24948.00 | 24236.00 | 24768.00 | 646 | NASDAQ | BIS | Wed, Sep 24, 2008 | 23888.00 | 24460.00 | 23888.00 | 24236.00 | 645 | NASDAQ | BIS | Tue, Sep 23, 2008 | 24000.00 | 24260.00 | 23860.00 | 23888.00 | 644 | NASDAQ | BIS | Mon, Sep 22, 2008 | 24916.00 | 24916.00 | 24000.00 | 24000.00 | 643 | NASDAQ | BIS | Fri, Sep 19, 2008 | 24320.00 | 25500.00 | 24320.00 | 24916.00 | 642 | NASDAQ | BIS | Thu, Sep 18, 2008 | 23660.00 | 24436.00 | 23088.00 | 24320.00 | 641 | NASDAQ | BIS | Wed, Sep 17, 2008 | 24960.00 | 24960.00 | 23660.00 | 23660.00 | 640 | NASDAQ | BIS | Tue, Sep 16, 2008 | 24460.00 | 24960.00 | 24304.00 | 24960.00 | 639 | NASDAQ | BIS | Mon, Sep 15, 2008 | 25048.00 | 25048.00 | 24404.00 | 24460.00 | 638 | NASDAQ | BIS | Fri, Sep 12, 2008 | 25152.00 | 25200.00 | 24892.00 | 25048.00 | 637 | NASDAQ | BIS | Thu, Sep 11, 2008 | 24856.00 | 25152.00 | 24404.00 | 25152.00 | 636 | NASDAQ | BIS | Wed, Sep 10, 2008 | 24216.00 | 24944.00 | 24216.00 | 24860.00 | 635 | NASDAQ | BIS | Tue, Sep 9, 2008 | 24692.00 | 24952.00 | 24216.00 | 24216.00 | 634 | NASDAQ | BIS | Mon, Sep 8, 2008 | 24788.00 | 25232.00 | 24456.00 | 24692.00 | 633 | NASDAQ | BIS | Fri, Sep 5, 2008 | 24996.00 | 24996.00 | 24472.00 | 24792.00 | 632 | NASDAQ | BIS | Thu, Sep 4, 2008 | 25740.00 | 25740.00 | 24996.00 | 24996.00 | 631 | NASDAQ | BIS | Wed, Sep 3, 2008 | 25636.00 | 25828.00 | 25564.00 | 25740.00 | 630 | NASDAQ | BIS | Tue, Sep 2, 2008 | 25908.00 | 26316.00 | 25492.00 | 25636.00 | 629 | NASDAQ | BIS | Fri, Aug 29, 2008 | 26072.00 | 26124.00 | 25840.00 | 25908.00 | 628 | NASDAQ | BIS | Thu, Aug 28, 2008 | 25684.00 | 26108.00 | 25676.00 | 26072.00 | 627 | NASDAQ | BIS | Wed, Aug 27, 2008 | 26168.00 | 26176.00 | 25556.00 | 25684.00 | 626 | NASDAQ | BIS | Tue, Aug 26, 2008 | 26112.00 | 26368.00 | 26000.00 | 26168.00 | 625 | NASDAQ | BIS | Mon, Aug 25, 2008 | 26440.00 | 26472.00 | 25956.00 | 26112.00 | 624 | NASDAQ | BIS | Thu, Aug 21, 2008 | 26384.00 | 26384.00 | 25892.00 | 26108.00 | 623 | NASDAQ | BIS | Wed, Aug 20, 2008 | 26476.00 | 26684.00 | 26236.00 | 26384.00 | 622 | NASDAQ | BIS | Tue, Aug 19, 2008 | 26932.00 | 26932.00 | 26372.00 | 26476.00 | 621 | NASDAQ | BIS | Mon, Aug 18, 2008 | 27540.00 | 27660.00 | 26752.00 | 26932.00 | 620 | NASDAQ | BIS | Fri, Aug 15, 2008 | 27780.00 | 27920.00 | 27448.00 | 27544.00 | 619 | NASDAQ | BIS | Thu, Aug 14, 2008 | 27244.00 | 27792.00 | 27112.00 | 27780.00 | 618 | NASDAQ | BIS | Wed, Aug 13, 2008 | 27400.00 | 27444.00 | 26972.00 | 27244.00 | 617 | NASDAQ | BIS | Tue, Aug 12, 2008 | 27416.00 | 27468.00 | 27120.00 | 27400.00 | 616 | NASDAQ | BIS | Mon, Aug 11, 2008 | 26892.00 | 27464.00 | 26828.00 | 27420.00 | 615 | NASDAQ | BIS | Fri, Aug 8, 2008 | 26128.00 | 26908.00 | 26128.00 | 26892.00 | 614 | NASDAQ | BIS | Thu, Aug 7, 2008 | 27040.00 | 27040.00 | 26076.00 | 26128.00 | 613 | NASDAQ | BIS | Wed, Aug 6, 2008 | 27136.00 | 27140.00 | 26640.00 | 27040.00 | 612 | NASDAQ | BIS | Tue, Aug 5, 2008 | 26832.00 | 27136.00 | 26832.00 | 27136.00 | 611 | NASDAQ | BIS | Mon, Aug 4, 2008 | 27140.00 | 27140.00 | 26692.00 | 26832.00 | 610 | NASDAQ | BIS | Fri, Aug 1, 2008 | 27616.00 | 27616.00 | 26892.00 | 27140.00 | 609 | NASDAQ | BIS | Thu, Jul 31, 2008 | 26224.00 | 27764.00 | 26224.00 | 27616.00 | 608 | NASDAQ | BIS | Wed, Jul 30, 2008 | 26264.00 | 26508.00 | 25884.00 | 26224.00 | 607 | NASDAQ | BIS | Tue, Jul 29, 2008 | 25832.00 | 26348.00 | 25832.00 | 26268.00 | 606 | NASDAQ | BIS | Mon, Jul 28, 2008 | 26080.00 | 26508.00 | 25808.00 | 25832.00 | 605 | NASDAQ | BIS | Fri, Jul 25, 2008 | 25956.00 | 26096.00 | 25736.00 | 26080.00 | 604 | NASDAQ | BIS | Thu, Jul 24, 2008 | 26148.00 | 26176.00 | 25888.00 | 25956.00 | 603 | NASDAQ | BIS | Wed, Jul 23, 2008 | 26376.00 | 26480.00 | 26072.00 | 26148.00 | 602 | NASDAQ | BIS | Tue, Jul 22, 2008 | 25688.00 | 26396.00 | 25656.00 | 26376.00 | 601 | NASDAQ | BIS | Mon, Jul 21, 2008 | 25148.00 | 25892.00 | 25148.00 | 25688.00 | 600 | NASDAQ | BIS | Fri, Jul 18, 2008 | 25512.00 | 25516.00 | 25064.00 | 25148.00 | 599 | NASDAQ | BIS | Thu, Jul 17, 2008 | 25184.00 | 25604.00 | 24160.00 | 25512.00 | 598 | NASDAQ | BIS | Wed, Jul 16, 2008 | 24968.00 | 25308.00 | 24840.00 | 25184.00 | 597 | NASDAQ | BIS | Tue, Jul 15, 2008 | 24224.00 | 25080.00 | 24088.00 | 24968.00 | 596 | NASDAQ | BIS | Mon, Jul 14, 2008 | 24448.00 | 24612.00 | 24144.00 | 24224.00 | 595 | NASDAQ | BIS | Fri, Jul 11, 2008 | 24324.00 | 24612.00 | 24056.00 | 24448.00 | 594 | NASDAQ | BIS | Thu, Jul 10, 2008 | 23900.00 | 24432.00 | 23900.00 | 24324.00 | 593 | NASDAQ | BIS | Wed, Jul 9, 2008 | 24216.00 | 24548.00 | 23896.00 | 23900.00 | 592 | NASDAQ | BIS | Tue, Jul 8, 2008 | 23252.00 | 24220.00 | 23252.00 | 24220.00 | 591 | NASDAQ | BIS | Mon, Jul 7, 2008 | 23472.00 | 23552.00 | 22968.00 | 23248.00 | 590 | NASDAQ | BIS | Thu, Jul 3, 2008 | 23584.00 | 23660.00 | 23280.00 | 23476.00 | 589 | NASDAQ | BIS | Wed, Jul 2, 2008 | 23520.00 | 23832.00 | 23504.00 | 23584.00 | 588 | NASDAQ | BIS | Tue, Jul 1, 2008 | 22988.00 | 23520.00 | 22000.00 | 23520.00 | 587 | NASDAQ | BIS | Mon, Jun 30, 2008 | 23108.00 | 23168.00 | 21964.00 | 22984.00 | 586 | NASDAQ | BIS | Fri, Jun 27, 2008 | 22880.00 | 23228.00 | 22820.00 | 23112.00 | 585 | NASDAQ | BIS | Thu, Jun 26, 2008 | 23196.00 | 23196.00 | 22788.00 | 22880.00 | 584 | NASDAQ | BIS | Wed, Jun 25, 2008 | 22884.00 | 23268.00 | 22856.00 | 23260.00 | 583 | NASDAQ | BIS | Tue, Jun 24, 2008 | 22884.00 | 23028.00 | 22688.00 | 22884.00 | 582 | NASDAQ | BIS | Mon, Jun 23, 2008 | 23200.00 | 23324.00 | 22224.00 | 22884.00 | 581 | NASDAQ | BIS | Fri, Jun 20, 2008 | 23364.00 | 23364.00 | 22928.00 | 23204.00 | 580 | NASDAQ | BIS | Thu, Jun 19, 2008 | 23172.00 | 23636.00 | 23104.00 | 23632.00 | 579 | NASDAQ | BIS | Wed, Jun 18, 2008 | 23344.00 | 23416.00 | 23076.00 | 23172.00 | 578 | NASDAQ | BIS | Tue, Jun 17, 2008 | 23436.00 | 23484.00 | 23268.00 | 23344.00 | 577 | NASDAQ | BIS | Mon, Jun 16, 2008 | 23188.00 | 23480.00 | 23096.00 | 23436.00 | 576 | NASDAQ | BIS | Fri, Jun 13, 2008 | 22788.00 | 23188.00 | 22788.00 | 23188.00 | 575 | NASDAQ | BIS | Thu, Jun 12, 2008 | 22788.00 | 23188.00 | 22720.00 | 22788.00 | 574 | NASDAQ | BIS | Wed, Jun 11, 2008 | 23244.00 | 23244.00 | 22788.00 | 22788.00 | 573 | NASDAQ | BIS | Tue, Jun 10, 2008 | 23372.00 | 23432.00 | 23144.00 | 23244.00 | 572 | NASDAQ | BIS | Mon, Jun 9, 2008 | 23744.00 | 23844.00 | 23148.00 | 23372.00 | 571 | NASDAQ | BIS | Fri, Jun 6, 2008 | 24160.00 | 24160.00 | 23740.00 | 23744.00 | 570 | NASDAQ | BIS | Thu, Jun 5, 2008 | 23864.00 | 24220.00 | 23832.00 | 24160.00 | 569 | NASDAQ | BIS | Wed, Jun 4, 2008 | 23652.00 | 24036.00 | 23492.00 | 23864.00 | 568 | NASDAQ | BIS | Tue, Jun 3, 2008 | 23752.00 | 23936.00 | 23448.00 | 23652.00 | 567 | NASDAQ | BIS | Mon, Jun 2, 2008 | 24000.00 | 24000.00 | 22880.00 | 23752.00 | 566 | NASDAQ | BIS | Fri, May 30, 2008 | 24024.00 | 24044.00 | 23784.00 | 24000.00 | 565 | NASDAQ | BIS | Thu, May 29, 2008 | 23260.00 | 24088.00 | 23260.00 | 24024.00 | 564 | NASDAQ | BIS | Wed, May 28, 2008 | 23224.00 | 23384.00 | 23004.00 | 23260.00 | 563 | NASDAQ | BIS | Tue, May 27, 2008 | 22944.00 | 23224.00 | 22920.00 | 23224.00 | 562 | NASDAQ | BIS | Fri, May 23, 2008 | 23104.00 | 23104.00 | 22724.00 | 22944.00 | 561 | NASDAQ | BIS | Thu, May 22, 2008 | 22704.00 | 23264.00 | 22704.00 | 23104.00 | 560 | NASDAQ | BIS | Wed, May 21, 2008 | 23276.00 | 23276.00 | 22592.00 | 22704.00 | 559 | NASDAQ | BIS | Tue, May 20, 2008 | 23280.00 | 23364.00 | 23112.00 | 23280.00 | 558 | NASDAQ | BIS | Mon, May 19, 2008 | 23368.00 | 23544.00 | 23136.00 | 23276.00 | 557 | NASDAQ | BIS | Fri, May 16, 2008 | 23328.00 | 23476.00 | 23120.00 | 23368.00 | 556 | NASDAQ | BIS | Thu, May 15, 2008 | 23216.00 | 23372.00 | 23064.00 | 23332.00 | 555 | NASDAQ | BIS | Wed, May 14, 2008 | 23248.00 | 23528.00 | 23160.00 | 23216.00 | 554 | NASDAQ | BIS | Tue, May 13, 2008 | 23208.00 | 23260.00 | 23116.00 | 23252.00 | 553 | NASDAQ | BIS | Mon, May 12, 2008 | 22900.00 | 23268.00 | 22900.00 | 23208.00 | 552 | NASDAQ | BIS | Fri, May 9, 2008 | 22832.00 | 22952.00 | 22528.00 | 22896.00 | 551 | NASDAQ | BIS | Thu, May 8, 2008 | 22656.00 | 22864.00 | 22604.00 | 22832.00 | 550 | NASDAQ | BIS | Wed, May 7, 2008 | 22984.00 | 23068.00 | 22584.00 | 22656.00 | 549 | NASDAQ | BIS | Tue, May 6, 2008 | 22636.00 | 23060.00 | 22612.00 | 22984.00 | 548 | NASDAQ | BIS | Mon, May 5, 2008 | 22976.00 | 23048.00 | 22872.00 | 22968.00 | 547 | NASDAQ | BIS | Fri, May 2, 2008 | 23000.00 | 23200.00 | 22876.00 | 22976.00 | 546 | NASDAQ | BIS | Thu, May 1, 2008 | 22360.00 | 23000.00 | 22360.00 | 23000.00 | 545 | NASDAQ | BIS | Wed, Apr 30, 2008 | 22436.00 | 22672.00 | 22316.00 | 22360.00 | 544 | NASDAQ | BIS | Tue, Apr 29, 2008 | 22712.00 | 22712.00 | 22392.00 | 22436.00 | 543 | NASDAQ | BIS | Mon, Apr 28, 2008 | 22664.00 | 22824.00 | 22596.00 | 22712.00 | 542 | NASDAQ | BIS | Fri, Apr 25, 2008 | 22856.00 | 22856.00 | 22472.00 | 22664.00 | 541 | NASDAQ | BIS | Thu, Apr 24, 2008 | 22828.00 | 23064.00 | 22524.00 | 22856.00 | 540 | NASDAQ | BIS | Wed, Apr 23, 2008 | 22592.00 | 22852.00 | 22588.00 | 22828.00 | 539 | NASDAQ | BIS | Tue, Apr 22, 2008 | 22808.00 | 22808.00 | 22460.00 | 22592.00 | 538 | NASDAQ | BIS | Mon, Apr 21, 2008 | 22780.00 | 22872.00 | 22660.00 | 22808.00 | 537 | NASDAQ | BIS | Fri, Apr 18, 2008 | 22644.00 | 22872.00 | 22644.00 | 22784.00 | 536 | NASDAQ | BIS | Thu, Apr 17, 2008 | 22848.00 | 22928.00 | 22548.00 | 22644.00 | 535 | NASDAQ | BIS | Wed, Apr 16, 2008 | 22348.00 | 22868.00 | 22348.00 | 22848.00 | 534 | NASDAQ | BIS | Tue, Apr 15, 2008 | 22384.00 | 22460.00 | 22140.00 | 22348.00 | 533 | NASDAQ | BIS | Mon, Apr 14, 2008 | 22496.00 | 22524.00 | 22272.00 | 22384.00 | 532 | NASDAQ | BIS | Fri, Apr 11, 2008 | 22780.00 | 22780.00 | 22448.00 | 22496.00 | 531 | NASDAQ | BIS | Thu, Apr 10, 2008 | 21800.00 | 22936.00 | 21800.00 | 22780.00 | 530 | NASDAQ | BIS | Wed, Apr 9, 2008 | 22208.00 | 22236.00 | 21640.00 | 21800.00 | 529 | NASDAQ | BIS | Tue, Apr 8, 2008 | 22276.00 | 22288.00 | 22068.00 | 22208.00 | 528 | NASDAQ | BIS | Mon, Apr 7, 2008 | 22236.00 | 22456.00 | 22232.00 | 22276.00 | 527 | NASDAQ | BIS | Fri, Apr 4, 2008 | 21956.00 | 22464.00 | 21948.00 | 22240.00 | 526 | NASDAQ | BIS | Thu, Apr 3, 2008 | 22020.00 | 22100.00 | 21796.00 | 21956.00 | 525 | NASDAQ | BIS | Wed, Apr 2, 2008 | 22232.00 | 22244.00 | 21936.00 | 22020.00 | 524 | NASDAQ | BIS | Tue, Apr 1, 2008 | 21428.00 | 22320.00 | 21428.00 | 22232.00 | 523 | NASDAQ | BIS | Mon, Mar 31, 2008 | 20940.00 | 21568.00 | 20940.00 | 21428.00 | 522 | NASDAQ | BIS | Fri, Mar 28, 2008 | 21272.00 | 21576.00 | 20856.00 | 20940.00 | 521 | NASDAQ | BIS | Thu, Mar 27, 2008 | 21288.00 | 21624.00 | 21268.00 | 21272.00 | 520 | NASDAQ | BIS | Wed, Mar 26, 2008 | 21240.00 | 21352.00 | 20992.00 | 21288.00 | 519 | NASDAQ | BIS | Tue, Mar 25, 2008 | 21064.00 | 21344.00 | 20984.00 | 21240.00 | 518 | NASDAQ | BIS | Mon, Mar 24, 2008 | 20236.00 | 21188.00 | 20236.00 | 21060.00 | 517 | NASDAQ | BIS | Thu, Mar 20, 2008 | 19972.00 | 20268.00 | 19788.00 | 20236.00 | 516 | NASDAQ | BIS | Wed, Mar 19, 2008 | 20000.00 | 20372.00 | 19944.00 | 19972.00 | 515 | NASDAQ | BIS | Tue, Mar 18, 2008 | 19308.00 | 20004.00 | 19308.00 | 20004.00 | 514 | NASDAQ | BIS | Mon, Mar 17, 2008 | 19976.00 | 19976.00 | 19220.00 | 19304.00 | 513 | NASDAQ | BIS | Fri, Mar 14, 2008 | 20380.00 | 20440.00 | 19540.00 | 19976.00 | 512 | NASDAQ | BIS | Thu, Mar 13, 2008 | 19932.00 | 20476.00 | 19660.00 | 20384.00 | 511 | NASDAQ | BIS | Wed, Mar 12, 2008 | 19816.00 | 20264.00 | 19816.00 | 19932.00 | 510 | NASDAQ | BIS | Tue, Mar 11, 2008 | 19296.00 | 19820.00 | 19244.00 | 19820.00 | 509 | NASDAQ | BIS | Mon, Mar 10, 2008 | 20236.00 | 20236.00 | 19216.00 | 19292.00 | 508 | NASDAQ | BIS | Fri, Mar 7, 2008 | 20436.00 | 20460.00 | 19940.00 | 20236.00 | 507 | NASDAQ | BIS | Thu, Mar 6, 2008 | 21060.00 | 21088.00 | 20408.00 | 20436.00 | 506 | NASDAQ | BIS | Wed, Mar 5, 2008 | 21320.00 | 21372.00 | 20888.00 | 21060.00 | 505 | NASDAQ | BIS | Tue, Mar 4, 2008 | 21420.00 | 21420.00 | 20928.00 | 21320.00 | 504 | NASDAQ | BIS | Mon, Mar 3, 2008 | 21452.00 | 21708.00 | 21160.00 | 21420.00 | 503 | NASDAQ | BIS | Fri, Feb 29, 2008 | 21908.00 | 21908.00 | 21288.00 | 21452.00 | 502 | NASDAQ | BIS | Thu, Feb 28, 2008 | 21940.00 | 22076.00 | 21796.00 | 21908.00 | 501 | NASDAQ | BIS | Wed, Feb 27, 2008 | 21944.00 | 22072.00 | 21828.00 | 21940.00 | 500 | NASDAQ | BIS | Tue, Feb 26, 2008 | 21772.00 | 22304.00 | 21716.00 | 21944.00 | 499 | NASDAQ | BIS | Mon, Feb 25, 2008 | 21180.00 | 21852.00 | 21180.00 | 21772.00 | 498 | NASDAQ | BIS | Fri, Feb 22, 2008 | 21364.00 | 21432.00 | 20992.00 | 21180.00 | 497 | NASDAQ | BIS | Thu, Feb 21, 2008 | 21656.00 | 21752.00 | 21152.00 | 21364.00 | 496 | NASDAQ | BIS | Wed, Feb 20, 2008 | 21984.00 | 21984.00 | 21356.00 | 21656.00 | 495 | NASDAQ | BIS | Tue, Feb 19, 2008 | 22144.00 | 22344.00 | 21960.00 | 21984.00 | 494 | NASDAQ | BIS | Fri, Feb 15, 2008 | 22296.00 | 22296.00 | 21800.00 | 22148.00 | 493 | NASDAQ | BIS | Thu, Feb 14, 2008 | 22512.00 | 22752.00 | 22260.00 | 22296.00 | 492 | NASDAQ | BIS | Wed, Feb 13, 2008 | 22204.00 | 22512.00 | 22204.00 | 22512.00 | 491 | NASDAQ | BIS | Tue, Feb 12, 2008 | 22072.00 | 22404.00 | 22072.00 | 22204.00 | 490 | NASDAQ | BIS | Mon, Feb 11, 2008 | 22052.00 | 22184.00 | 21884.00 | 22072.00 | 489 | NASDAQ | BIS | Fri, Feb 8, 2008 | 22184.00 | 22228.00 | 21952.00 | 22052.00 | 488 | NASDAQ | BIS | Thu, Feb 7, 2008 | 22024.00 | 22356.00 | 21800.00 | 22184.00 | 487 | NASDAQ | BIS | Wed, Feb 6, 2008 | 22280.00 | 22560.00 | 22024.00 | 22024.00 | 486 | NASDAQ | BIS | Tue, Feb 5, 2008 | 22972.00 | 22972.00 | 22260.00 | 22280.00 | 485 | NASDAQ | BIS | Mon, Feb 4, 2008 | 23000.00 | 23120.00 | 22856.00 | 22972.00 | 484 | NASDAQ | BIS | Fri, Feb 1, 2008 | 22492.00 | 23128.00 | 22492.00 | 23000.00 | 483 | NASDAQ | BIS | Thu, Jan 31, 2008 | 22236.00 | 22600.00 | 22028.00 | 22492.00 | 482 | NASDAQ | BIS | Wed, Jan 30, 2008 | 22560.00 | 22660.00 | 22216.00 | 22236.00 | 481 | NASDAQ | BIS | Tue, Jan 29, 2008 | 22496.00 | 22608.00 | 22396.00 | 22560.00 | 480 | NASDAQ | BIS | Mon, Jan 28, 2008 | 22184.00 | 22508.00 | 22084.00 | 22496.00 | 479 | NASDAQ | BIS | Fri, Jan 25, 2008 | 22540.00 | 22736.00 | 22120.00 | 22184.00 | 478 | NASDAQ | BIS | Thu, Jan 24, 2008 | 22784.00 | 23028.00 | 22436.00 | 22540.00 | 477 | NASDAQ | BIS | Wed, Jan 23, 2008 | 23128.00 | 23128.00 | 21712.00 | 22784.00 | 476 | NASDAQ | BIS | Tue, Jan 22, 2008 | 23696.00 | 23696.00 | 22596.00 | 23128.00 | 475 | NASDAQ | BIS | Fri, Jan 18, 2008 | 24224.00 | 24316.00 | 23536.00 | 23696.00 | 474 | NASDAQ | BIS | Thu, Jan 17, 2008 | 24220.00 | 24504.00 | 24124.00 | 24224.00 | 473 | NASDAQ | BIS | Wed, Jan 16, 2008 | 24080.00 | 24476.00 | 23996.00 | 24220.00 | 472 | NASDAQ | BIS | Tue, Jan 15, 2008 | 24500.00 | 24500.00 | 23376.00 | 24080.00 | 471 | NASDAQ | BIS | Mon, Jan 14, 2008 | 24500.00 | 24700.00 | 23668.00 | 24500.00 | 470 | NASDAQ | BIS | Fri, Jan 11, 2008 | 24452.00 | 24688.00 | 23636.00 | 24500.00 | 469 | NASDAQ | BIS | Thu, Jan 10, 2008 | 23936.00 | 24564.00 | 23808.00 | 24452.00 | 468 | NASDAQ | BIS | Wed, Jan 9, 2008 | 23792.00 | 24044.00 | 23612.00 | 23936.00 | 467 | NASDAQ | BIS | Tue, Jan 8, 2008 | 23660.00 | 24376.00 | 23660.00 | 23792.00 | 466 | NASDAQ | BIS | Mon, Jan 7, 2008 | 23556.00 | 23772.00 | 23428.00 | 23660.00 | 465 | NASDAQ | BIS | Fri, Jan 4, 2008 | 23812.00 | 23856.00 | 23520.00 | 23556.00 | 464 | NASDAQ | BIS | Thu, Jan 3, 2008 | 23752.00 | 23960.00 | 23680.00 | 23812.00 | 463 | NASDAQ | BIS | Wed, Jan 2, 2008 | 23760.00 | 24032.00 | 23640.00 | 23756.00 | 462 | NASDAQ | BIS | Mon, Dec 31, 2007 | 24052.00 | 24052.00 | 23744.00 | 23760.00 | 461 | NASDAQ | BIS | Fri, Dec 28, 2007 | 24200.00 | 24328.00 | 23892.00 | 24052.00 | 460 | NASDAQ | BIS | Thu, Dec 27, 2007 | 24724.00 | 24724.00 | 24200.00 | 24200.00 | 459 | NASDAQ | BIS | Wed, Dec 26, 2007 | 24644.00 | 24784.00 | 24496.00 | 24724.00 | 458 | NASDAQ | BIS | Mon, Dec 24, 2007 | 24532.00 | 24652.00 | 24432.00 | 24644.00 | 457 | NASDAQ | BIS | Fri, Dec 21, 2007 | 24212.00 | 24536.00 | 24212.00 | 24536.00 | 456 | NASDAQ | BIS | Thu, Dec 20, 2007 | 23812.00 | 24220.00 | 23676.00 | 24220.00 | 455 | NASDAQ | BIS | Wed, Dec 19, 2007 | 23708.00 | 23864.00 | 23592.00 | 23816.00 | 454 | NASDAQ | BIS | Tue, Dec 18, 2007 | 23516.00 | 23780.00 | 23328.00 | 23708.00 | 453 | NASDAQ | BIS | Mon, Dec 17, 2007 | 24088.00 | 24088.00 | 23516.00 | 23516.00 | 452 | NASDAQ | BIS | Fri, Dec 14, 2007 | 24172.00 | 24492.00 | 24080.00 | 24088.00 | 451 | NASDAQ | BIS | Thu, Dec 13, 2007 | 24300.00 | 24300.00 | 23720.00 | 24172.00 | 450 | NASDAQ | BIS | Wed, Dec 12, 2007 | 24156.00 | 24588.00 | 24056.00 | 24300.00 | 449 | NASDAQ | BIS | Tue, Dec 11, 2007 | 24832.00 | 24880.00 | 24136.00 | 24152.00 | 448 | NASDAQ | BIS | Mon, Dec 10, 2007 | 24748.00 | 24936.00 | 24624.00 | 24832.00 | 447 | NASDAQ | BIS | Fri, Dec 7, 2007 | 24816.00 | 24900.00 | 24672.00 | 24748.00 | 446 | NASDAQ | BIS | Thu, Dec 6, 2007 | 24164.00 | 24844.00 | 24164.00 | 24820.00 | 445 | NASDAQ | BIS | Wed, Dec 5, 2007 | 23824.00 | 24260.00 | 23824.00 | 24164.00 | 444 | NASDAQ | BIS | Tue, Dec 4, 2007 | 24072.00 | 24072.00 | 23796.00 | 23824.00 | 443 | NASDAQ | BIS | Mon, Dec 3, 2007 | 24284.00 | 24292.00 | 24032.00 | 24072.00 | 442 | NASDAQ | BIS | Fri, Nov 30, 2007 | 24288.00 | 24568.00 | 24200.00 | 24284.00 | 441 | NASDAQ | BIS | Thu, Nov 29, 2007 | 23980.00 | 24380.00 | 23980.00 | 24288.00 | 440 | NASDAQ | BIS | Wed, Nov 28, 2007 | 23660.00 | 24144.00 | 23660.00 | 23980.00 | 439 | NASDAQ | BIS | Tue, Nov 27, 2007 | 23184.00 | 23668.00 | 23184.00 | 23660.00 | 438 | NASDAQ | BIS | Mon, Nov 26, 2007 | 23412.00 | 23604.00 | 23172.00 | 23184.00 | 437 | NASDAQ | BIS | Fri, Nov 23, 2007 | 23096.00 | 23524.00 | 23096.00 | 23412.00 | 436 | NASDAQ | BIS | Wed, Nov 21, 2007 | 23380.00 | 23380.00 | 22908.00 | 23096.00 | 435 | NASDAQ | BIS | Tue, Nov 20, 2007 | 23420.00 | 23676.00 | 22980.00 | 23380.00 | 434 | NASDAQ | BIS | Mon, Nov 19, 2007 | 23656.00 | 23888.00 | 23328.00 | 23420.00 | 433 | NASDAQ | BIS | Fri, Nov 16, 2007 | 23596.00 | 23780.00 | 23372.00 | 23656.00 | 432 | NASDAQ | BIS | Thu, Nov 15, 2007 | 23780.00 | 24036.00 | 23460.00 | 23596.00 | 431 | NASDAQ | BIS | Wed, Nov 14, 2007 | 23820.00 | 23964.00 | 23748.00 | 23780.00 | 430 | NASDAQ | BIS | Tue, Nov 13, 2007 | 23420.00 | 23820.00 | 23380.00 | 23820.00 | 429 | NASDAQ | BIS | Mon, Nov 12, 2007 | 23412.00 | 23808.00 | 23348.00 | 23420.00 | 428 | NASDAQ | BIS | Fri, Nov 9, 2007 | 23780.00 | 23780.00 | 23400.00 | 23412.00 | 427 | NASDAQ | BIS | Thu, Nov 8, 2007 | 23716.00 | 23964.00 | 23316.00 | 23780.00 | 426 | NASDAQ | BIS | Wed, Nov 7, 2007 | 24236.00 | 24236.00 | 23704.00 | 23716.00 | 425 | NASDAQ | BIS | Tue, Nov 6, 2007 | 24112.00 | 24248.00 | 23916.00 | 24236.00 | 424 | NASDAQ | BIS | Mon, Nov 5, 2007 | 24296.00 | 24296.00 | 23288.00 | 24112.00 | 423 | NASDAQ | BIS | Fri, Nov 2, 2007 | 23956.00 | 24424.00 | 23876.00 | 24296.00 | 422 | NASDAQ | BIS | Thu, Nov 1, 2007 | 24228.00 | 24324.00 | 23928.00 | 23956.00 | 421 | NASDAQ | BIS | Wed, Oct 31, 2007 | 24024.00 | 24240.00 | 23824.00 | 24228.00 | 420 | NASDAQ | BIS | Tue, Oct 30, 2007 | 24112.00 | 24148.00 | 23952.00 | 24024.00 | 419 | NASDAQ | BIS | Mon, Oct 29, 2007 | 24180.00 | 24212.00 | 23940.00 | 24112.00 | 418 | NASDAQ | BIS | Fri, Oct 26, 2007 | 23756.00 | 24224.00 | 23756.00 | 24180.00 | 417 | NASDAQ | BIS | Thu, Oct 25, 2007 | 23744.00 | 23868.00 | 23532.00 | 23756.00 | 416 | NASDAQ | BIS | Wed, Oct 24, 2007 | 23896.00 | 23896.00 | 23324.00 | 23744.00 | 415 | NASDAQ | BIS | Tue, Oct 23, 2007 | 23516.00 | 23896.00 | 23516.00 | 23896.00 | 414 | NASDAQ | BIS | Mon, Oct 22, 2007 | 23456.00 | 23608.00 | 23088.00 | 23516.00 | 413 | NASDAQ | BIS | Fri, Oct 19, 2007 | 23956.00 | 23956.00 | 23448.00 | 23456.00 | 412 | NASDAQ | BIS | Thu, Oct 18, 2007 | 24156.00 | 24188.00 | 23828.00 | 23956.00 | 411 | NASDAQ | BIS | Wed, Oct 17, 2007 | 24004.00 | 24232.00 | 23776.00 | 24156.00 | 410 | NASDAQ | BIS | Tue, Oct 16, 2007 | 24116.00 | 24184.00 | 23896.00 | 24004.00 | 409 | NASDAQ | BIS | Mon, Oct 15, 2007 | 24084.00 | 24548.00 | 23980.00 | 24116.00 | 408 | NASDAQ | BIS | Fri, Oct 12, 2007 | 23844.00 | 24236.00 | 23844.00 | 24084.00 | 407 | NASDAQ | BIS | Thu, Oct 11, 2007 | 24220.00 | 24400.00 | 23764.00 | 23844.00 | 406 | NASDAQ | BIS | Wed, Oct 10, 2007 | 24064.00 | 24228.00 | 23960.00 | 24220.00 | 405 | NASDAQ | BIS | Tue, Oct 9, 2007 | 24072.00 | 24148.00 | 23952.00 | 24064.00 | 404 | NASDAQ | BIS | Mon, Oct 8, 2007 | 24084.00 | 24092.00 | 23932.00 | 24072.00 | 403 | NASDAQ | BIS | Fri, Oct 5, 2007 | 23712.00 | 24152.00 | 23712.00 | 24088.00 | 402 | NASDAQ | BIS | Thu, Oct 4, 2007 | 23696.00 | 23916.00 | 23696.00 | 23712.00 | 401 | NASDAQ | BIS | Wed, Oct 3, 2007 | 23612.00 | 23928.00 | 23564.00 | 23696.00 | 400 | NASDAQ | BIS | Tue, Oct 2, 2007 | 23476.00 | 23616.00 | 23468.00 | 23612.00 | 399 | NASDAQ | BIS | Mon, Oct 1, 2007 | 23208.00 | 23516.00 | 22588.00 | 23476.00 | 398 | NASDAQ | BIS | Fri, Sep 28, 2007 | 23248.00 | 23396.00 | 23060.00 | 23208.00 | 397 | NASDAQ | BIS | Thu, Sep 27, 2007 | 23240.00 | 23340.00 | 23156.00 | 23248.00 | 396 | NASDAQ | BIS | Wed, Sep 26, 2007 | 23056.00 | 23400.00 | 23056.00 | 23240.00 | 395 | NASDAQ | BIS | Tue, Sep 25, 2007 | 23048.00 | 23100.00 | 22956.00 | 23056.00 | 394 | NASDAQ | BIS | Mon, Sep 24, 2007 | 22948.00 | 23100.00 | 22840.00 | 23048.00 | 393 | NASDAQ | BIS | Fri, Sep 21, 2007 | 22816.00 | 23120.00 | 22816.00 | 22948.00 | 392 | NASDAQ | BIS | Thu, Sep 20, 2007 | 22964.00 | 23044.00 | 22748.00 | 22816.00 | 391 | NASDAQ | BIS | Wed, Sep 19, 2007 | 22920.00 | 23160.00 | 22892.00 | 22964.00 | 390 | NASDAQ | BIS | Tue, Sep 18, 2007 | 22356.00 | 22940.00 | 22356.00 | 22920.00 | 389 | NASDAQ | BIS | Mon, Sep 17, 2007 | 22596.00 | 22596.00 | 22272.00 | 22356.00 | 388 | NASDAQ | BIS | Fri, Sep 14, 2007 | 22652.00 | 22652.00 | 22408.00 | 22596.00 | 387 | NASDAQ | BIS | Thu, Sep 13, 2007 | 22808.00 | 22924.00 | 22604.00 | 22652.00 | 386 | NASDAQ | BIS | Wed, Sep 12, 2007 | 22880.00 | 23028.00 | 22776.00 | 22808.00 | 385 | NASDAQ | BIS | Tue, Sep 11, 2007 | 22596.00 | 22908.00 | 22596.00 | 22880.00 | 384 | NASDAQ | BIS | Mon, Sep 10, 2007 | 22584.00 | 22784.00 | 22324.00 | 22596.00 | 383 | NASDAQ | BIS | Fri, Sep 7, 2007 | 22908.00 | 22908.00 | 22400.00 | 22584.00 | 382 | NASDAQ | BIS | Thu, Sep 6, 2007 | 22816.00 | 23084.00 | 22816.00 | 22908.00 | 381 | NASDAQ | BIS | Wed, Sep 5, 2007 | 22772.00 | 22964.00 | 22660.00 | 22816.00 | 380 | NASDAQ | BIS | Tue, Sep 4, 2007 | 22256.00 | 22832.00 | 22232.00 | 22772.00 | 379 | NASDAQ | BIS | Fri, Aug 31, 2007 | 21892.00 | 22336.00 | 21892.00 | 22256.00 | 378 | NASDAQ | BIS | Thu, Aug 30, 2007 | 21832.00 | 22052.00 | 21644.00 | 21892.00 | 377 | NASDAQ | BIS | Wed, Aug 29, 2007 | 21428.00 | 21832.00 | 21404.00 | 21832.00 | 376 | NASDAQ | BIS | Tue, Aug 28, 2007 | 21820.00 | 21820.00 | 21424.00 | 21428.00 | 375 | NASDAQ | BIS | Mon, Aug 27, 2007 | 21868.00 | 22020.00 | 21788.00 | 21820.00 | 374 | NASDAQ | BIS | Fri, Aug 24, 2007 | 21692.00 | 21872.00 | 21632.00 | 21872.00 | 373 | NASDAQ | BIS | Thu, Aug 23, 2007 | 21716.00 | 21856.00 | 21608.00 | 21692.00 | 372 | NASDAQ | BIS | Wed, Aug 22, 2007 | 21672.00 | 21864.00 | 21616.00 | 21716.00 | 371 | NASDAQ | BIS | Tue, Aug 21, 2007 | 21568.00 | 21720.00 | 21508.00 | 21672.00 | 370 | NASDAQ | BIS | Mon, Aug 20, 2007 | 21392.00 | 21588.00 | 21264.00 | 21568.00 | 369 | NASDAQ | BIS | Fri, Aug 17, 2007 | 21044.00 | 21540.00 | 21044.00 | 21392.00 | 368 | NASDAQ | BIS | Thu, Aug 16, 2007 | 20968.00 | 21096.00 | 20516.00 | 21044.00 | 367 | NASDAQ | BIS | Wed, Aug 15, 2007 | 21076.00 | 21576.00 | 20960.00 | 20968.00 | 366 | NASDAQ | BIS | Tue, Aug 14, 2007 | 21100.00 | 21356.00 | 21000.00 | 21076.00 | 365 | NASDAQ | BIS | Mon, Aug 13, 2007 | 21116.00 | 21324.00 | 21048.00 | 21100.00 | 364 | NASDAQ | BIS | Fri, Aug 10, 2007 | 21724.00 | 21724.00 | 21008.00 | 21116.00 | 363 | NASDAQ | BIS | Thu, Aug 9, 2007 | 21928.00 | 22176.00 | 21456.00 | 21724.00 | 362 | NASDAQ | BIS | Wed, Aug 8, 2007 | 21372.00 | 22088.00 | 21372.00 | 21928.00 | 361 | NASDAQ | BIS | Tue, Aug 7, 2007 | 20892.00 | 21496.00 | 20772.00 | 21372.00 | 360 | NASDAQ | BIS | Mon, Aug 6, 2007 | 20452.00 | 20916.00 | 20240.00 | 20892.00 | 359 | NASDAQ | BIS | Fri, Aug 3, 2007 | 20512.00 | 20880.00 | 20436.00 | 20452.00 | 358 | NASDAQ | BIS | Thu, Aug 2, 2007 | 20000.00 | 20516.00 | 20000.00 | 20512.00 | 357 | NASDAQ | BIS | Wed, Aug 1, 2007 | 20188.00 | 20268.00 | 19788.00 | 20000.00 | 356 | NASDAQ | BIS | Tue, Jul 31, 2007 | 20392.00 | 20600.00 | 20176.00 | 20188.00 | 355 | NASDAQ | BIS | Mon, Jul 30, 2007 | 20436.00 | 20504.00 | 20232.00 | 20392.00 | 354 | NASDAQ | BIS | Fri, Jul 27, 2007 | 20768.00 | 20772.00 | 20388.00 | 20436.00 | 353 | NASDAQ | BIS | Thu, Jul 26, 2007 | 20952.00 | 20956.00 | 20552.00 | 20768.00 | 352 | NASDAQ | BIS | Wed, Jul 25, 2007 | 20580.00 | 20952.00 | 20580.00 | 20952.00 | 351 | NASDAQ | BIS | Tue, Jul 24, 2007 | 20760.00 | 20920.00 | 20552.00 | 20580.00 | 350 | NASDAQ | BIS | Mon, Jul 23, 2007 | 20828.00 | 20884.00 | 20660.00 | 20760.00 | 349 | NASDAQ | BIS | Fri, Jul 20, 2007 | 21180.00 | 21180.00 | 20692.00 | 20828.00 | 348 | NASDAQ | BIS | Thu, Jul 19, 2007 | 20964.00 | 21216.00 | 20964.00 | 21180.00 | 347 | NASDAQ | BIS | Wed, Jul 18, 2007 | 20964.00 | 20980.00 | 20696.00 | 20964.00 | 346 | NASDAQ | BIS | Tue, Jul 17, 2007 | 21020.00 | 21112.00 | 20936.00 | 20964.00 | 345 | NASDAQ | BIS | Mon, Jul 16, 2007 | 21304.00 | 21304.00 | 20972.00 | 21020.00 | 344 | NASDAQ | BIS | Fri, Jul 13, 2007 | 21120.00 | 21312.00 | 21060.00 | 21304.00 | 343 | NASDAQ | BIS | Thu, Jul 12, 2007 | 20908.00 | 21124.00 | 20872.00 | 21120.00 | 342 | NASDAQ | BIS | Wed, Jul 11, 2007 | 20828.00 | 20912.00 | 20704.00 | 20908.00 | 341 | NASDAQ | BIS | Tue, Jul 10, 2007 | 20316.00 | 20932.00 | 20316.00 | 20828.00 | 340 | NASDAQ | BIS | Mon, Jul 9, 2007 | 20780.00 | 20928.00 | 20776.00 | 20900.00 | 339 | NASDAQ | BIS | Fri, Jul 6, 2007 | 20756.00 | 20792.00 | 20640.00 | 20780.00 | 338 | NASDAQ | BIS | Thu, Jul 5, 2007 | 20772.00 | 20824.00 | 20652.00 | 20792.00 | 337 | NASDAQ | BIS | Tue, Jul 3, 2007 | 20684.00 | 20804.00 | 20684.00 | 20772.00 | 336 | NASDAQ | BIS | Mon, Jul 2, 2007 | 20372.00 | 20684.00 | 20372.00 | 20684.00 | 335 | NASDAQ | BIS | Fri, Jun 29, 2007 | 20584.00 | 20668.00 | 20280.00 | 20372.00 | 334 | NASDAQ | BIS | Thu, Jun 28, 2007 | 20500.00 | 20708.00 | 20500.00 | 20584.00 | 333 | NASDAQ | BIS | Wed, Jun 27, 2007 | 19968.00 | 20504.00 | 19872.00 | 20500.00 | 332 | NASDAQ | BIS | Tue, Jun 26, 2007 | 20132.00 | 20248.00 | 19884.00 | 19968.00 | 331 | NASDAQ | BIS | Mon, Jun 25, 2007 | 20296.00 | 20396.00 | 20032.00 | 20132.00 | 330 | NASDAQ | BIS | Fri, Jun 22, 2007 | 20640.00 | 20640.00 | 20196.00 | 20240.00 | 329 | NASDAQ | BIS | Thu, Jun 21, 2007 | 20672.00 | 20672.00 | 19956.00 | 20640.00 | 328 | NASDAQ | BIS | Wed, Jun 20, 2007 | 21004.00 | 21040.00 | 20632.00 | 20632.00 | 327 | NASDAQ | BIS | Tue, Jun 19, 2007 | 21016.00 | 21036.00 | 20928.00 | 21004.00 | 326 | NASDAQ | BIS | Mon, Jun 18, 2007 | 21264.00 | 21284.00 | 20976.00 | 21016.00 | 325 | NASDAQ | BIS | Fri, Jun 15, 2007 | 20988.00 | 21332.00 | 20960.00 | 21264.00 | 324 | NASDAQ | BIS | Thu, Jun 14, 2007 | 20928.00 | 21156.00 | 20928.00 | 21012.00 | 323 | NASDAQ | BIS | Wed, Jun 13, 2007 | 20648.00 | 20956.00 | 20612.00 | 20928.00 | 322 | NASDAQ | BIS | Tue, Jun 12, 2007 | 20956.00 | 20956.00 | 20620.00 | 20648.00 | 321 | NASDAQ | BIS | Mon, Jun 11, 2007 | 20932.00 | 21076.00 | 20908.00 | 20956.00 | 320 | NASDAQ | BIS | Fri, Jun 8, 2007 | 20760.00 | 20984.00 | 20660.00 | 20936.00 | 319 | NASDAQ | BIS | Thu, Jun 7, 2007 | 21340.00 | 21340.00 | 20712.00 | 20760.00 | 318 | NASDAQ | BIS | Wed, Jun 6, 2007 | 21596.00 | 21596.00 | 21328.00 | 21340.00 | 317 | NASDAQ | BIS | Tue, Jun 5, 2007 | 21664.00 | 21716.00 | 21504.00 | 21596.00 | 316 | NASDAQ | BIS | Mon, Jun 4, 2007 | 21632.00 | 21848.00 | 21540.00 | 21664.00 | 315 | NASDAQ | BIS | Fri, Jun 1, 2007 | 21544.00 | 21676.00 | 21500.00 | 21632.00 | 314 | NASDAQ | BIS | Thu, May 31, 2007 | 21564.00 | 21572.00 | 21444.00 | 21544.00 | 313 | NASDAQ | BIS | Wed, May 30, 2007 | 21572.00 | 21572.00 | 21400.00 | 21564.00 | 312 | NASDAQ | BIS | Tue, May 29, 2007 | 21440.00 | 21632.00 | 21440.00 | 21572.00 | 311 | NASDAQ | BIS | Fri, May 25, 2007 | 21376.00 | 21460.00 | 21284.00 | 21444.00 | 310 | NASDAQ | BIS | Thu, May 24, 2007 | 21676.00 | 21728.00 | 21300.00 | 21376.00 | 309 | NASDAQ | BIS | Wed, May 23, 2007 | 21748.00 | 21904.00 | 21652.00 | 21676.00 | 308 | NASDAQ | BIS | Tue, May 22, 2007 | 21548.00 | 21812.00 | 21532.00 | 21748.00 | 307 | NASDAQ | BIS | Mon, May 21, 2007 | 20740.00 | 21632.00 | 20100.00 | 21548.00 | 306 | NASDAQ | BIS | Fri, May 18, 2007 | 21148.00 | 21384.00 | 21096.00 | 21372.00 | 305 | NASDAQ | BIS | Thu, May 17, 2007 | 21340.00 | 21360.00 | 21140.00 | 21148.00 | 304 | NASDAQ | BIS | Wed, May 16, 2007 | 21180.00 | 21344.00 | 21116.00 | 21340.00 | 303 | NASDAQ | BIS | Tue, May 15, 2007 | 21304.00 | 21500.00 | 21168.00 | 21180.00 | 302 | NASDAQ | BIS | Mon, May 14, 2007 | 21384.00 | 21484.00 | 21272.00 | 21304.00 | 301 | NASDAQ | BIS | Fri, May 11, 2007 | 21000.00 | 21392.00 | 20980.00 | 21384.00 | 300 | NASDAQ | BIS | Thu, May 10, 2007 | 21488.00 | 21488.00 | 20988.00 | 21000.00 | 299 | NASDAQ | BIS | Wed, May 9, 2007 | 21472.00 | 21508.00 | 21288.00 | 21488.00 | 298 | NASDAQ | BIS | Tue, May 8, 2007 | 21496.00 | 21496.00 | 21288.00 | 21472.00 | 297 | NASDAQ | BIS | Mon, May 7, 2007 | 21532.00 | 21604.00 | 21480.00 | 21496.00 | 296 | NASDAQ | BIS | Fri, May 4, 2007 | 21528.00 | 21588.00 | 21424.00 | 21532.00 | 295 | NASDAQ | BIS | Thu, May 3, 2007 | 21584.00 | 21608.00 | 21500.00 | 21528.00 | 294 | NASDAQ | BIS | Wed, May 2, 2007 | 21204.00 | 21584.00 | 21204.00 | 21584.00 | 293 | NASDAQ | BIS | Tue, May 1, 2007 | 21068.00 | 21204.00 | 20820.00 | 21204.00 | 292 | NASDAQ | BIS | Mon, Apr 30, 2007 | 21420.00 | 21420.00 | 21064.00 | 21068.00 | 291 | NASDAQ | BIS | Fri, Apr 27, 2007 | 21504.00 | 21504.00 | 21320.00 | 21424.00 | 290 | NASDAQ | BIS | Thu, Apr 26, 2007 | 21300.00 | 21532.00 | 21256.00 | 21504.00 | 289 | NASDAQ | BIS | Wed, Apr 25, 2007 | 21208.00 | 21332.00 | 21116.00 | 21300.00 | 288 | NASDAQ | BIS | Tue, Apr 24, 2007 | 21248.00 | 21296.00 | 21064.00 | 21212.00 | 287 | NASDAQ | BIS | Mon, Apr 23, 2007 | 20796.00 | 21316.00 | 20796.00 | 21248.00 | 286 | NASDAQ | BIS | Fri, Apr 20, 2007 | 20572.00 | 20860.00 | 20572.00 | 20796.00 | 285 | NASDAQ | BIS | Thu, Apr 19, 2007 | 20532.00 | 20748.00 | 20312.00 | 20572.00 | 284 | NASDAQ | BIS | Wed, Apr 18, 2007 | 20612.00 | 20624.00 | 20504.00 | 20532.00 | 283 | NASDAQ | BIS | Tue, Apr 17, 2007 | 20636.00 | 20664.00 | 20532.00 | 20612.00 | 282 | NASDAQ | BIS | Mon, Apr 16, 2007 | 20464.00 | 20644.00 | 20464.00 | 20640.00 | 281 | NASDAQ | BIS | Fri, Apr 13, 2007 | 20296.00 | 20468.00 | 20228.00 | 20468.00 | 280 | NASDAQ | BIS | Thu, Apr 12, 2007 | 19864.00 | 20300.00 | 19864.00 | 20300.00 | 279 | NASDAQ | BIS | Wed, Apr 11, 2007 | 19984.00 | 19984.00 | 19652.00 | 19864.00 | 278 | NASDAQ | BIS | Tue, Apr 10, 2007 | 20012.00 | 20196.00 | 19972.00 | 19984.00 | 277 | NASDAQ | BIS | Mon, Apr 9, 2007 | 19972.00 | 20052.00 | 19892.00 | 20016.00 | 276 | NASDAQ | BIS | Thu, Apr 5, 2007 | 19672.00 | 20004.00 | 19672.00 | 19976.00 | 275 | NASDAQ | BIS | Wed, Apr 4, 2007 | 19588.00 | 19680.00 | 19572.00 | 19672.00 | 274 | NASDAQ | BIS | Tue, Apr 3, 2007 | 19352.00 | 19616.00 | 19352.00 | 19592.00 | 273 | NASDAQ | BIS | Mon, Apr 2, 2007 | 19324.00 | 19476.00 | 19300.00 | 19352.00 | 272 | NASDAQ | BIS | Fri, Mar 30, 2007 | 19128.00 | 19396.00 | 19128.00 | 19324.00 | 271 | NASDAQ | BIS | Thu, Mar 29, 2007 | 19120.00 | 19252.00 | 18912.00 | 19132.00 | 270 | NASDAQ | BIS | Wed, Mar 28, 2007 | 19140.00 | 19176.00 | 18992.00 | 19120.00 | 269 | NASDAQ | BIS | Tue, Mar 27, 2007 | 19128.00 | 19280.00 | 19116.00 | 19140.00 | 268 | NASDAQ | BIS | Mon, Mar 26, 2007 | 19136.00 | 19260.00 | 19036.00 | 19132.00 | 267 | NASDAQ | BIS | Fri, Mar 23, 2007 | 19060.00 | 19188.00 | 19060.00 | 19136.00 | 266 | NASDAQ | BIS | Thu, Mar 22, 2007 | 19012.00 | 19144.00 | 18984.00 | 19060.00 | 265 | NASDAQ | BIS | Wed, Mar 21, 2007 | 18652.00 | 19012.00 | 18596.00 | 19012.00 | 264 | NASDAQ | BIS | Tue, Mar 20, 2007 | 18532.00 | 18668.00 | 18460.00 | 18652.00 | 263 | NASDAQ | BIS | Mon, Mar 19, 2007 | 18356.00 | 18608.00 | 18356.00 | 18536.00 | 262 | NASDAQ | BIS | Fri, Mar 16, 2007 | 18508.00 | 18516.00 | 18344.00 | 18356.00 | 261 | NASDAQ | BIS | Thu, Mar 15, 2007 | 18440.00 | 18556.00 | 18416.00 | 18508.00 | 260 | NASDAQ | BIS | Wed, Mar 14, 2007 | 18360.00 | 18472.00 | 18128.00 | 18440.00 | 259 | NASDAQ | BIS | Tue, Mar 13, 2007 | 18720.00 | 18724.00 | 18348.00 | 18360.00 | 258 | NASDAQ | BIS | Mon, Mar 12, 2007 | 18572.00 | 18756.00 | 18564.00 | 18720.00 | 257 | NASDAQ | BIS | Fri, Mar 9, 2007 | 18556.00 | 18732.00 | 18436.00 | 18572.00 | 256 | NASDAQ | BIS | Thu, Mar 8, 2007 | 18468.00 | 18696.00 | 18468.00 | 18556.00 | 255 | NASDAQ | BIS | Wed, Mar 7, 2007 | 18540.00 | 18592.00 | 18420.00 | 18468.00 | 254 | NASDAQ | BIS | Tue, Mar 6, 2007 | 18304.00 | 18592.00 | 18300.00 | 18540.00 | 253 | NASDAQ | BIS | Mon, Mar 5, 2007 | 18456.00 | 18688.00 | 18204.00 | 18304.00 | 252 | NASDAQ | BIS | Fri, Mar 2, 2007 | 18916.00 | 18960.00 | 18448.00 | 18452.00 | 251 | NASDAQ | BIS | Thu, Mar 1, 2007 | 19256.00 | 19256.00 | 18584.00 | 18916.00 | 250 | NASDAQ | BIS | Wed, Feb 28, 2007 | 19264.00 | 19428.00 | 19088.00 | 19256.00 | 249 | NASDAQ | BIS | Tue, Feb 27, 2007 | 20084.00 | 20084.00 | 19120.00 | 19260.00 | 248 | NASDAQ | BIS | Mon, Feb 26, 2007 | 20048.00 | 20144.00 | 19996.00 | 20084.00 | 247 | NASDAQ | BIS | Fri, Feb 23, 2007 | 20116.00 | 20116.00 | 19912.00 | 20048.00 | 246 | NASDAQ | BIS | Thu, Feb 22, 2007 | 20076.00 | 20152.00 | 19948.00 | 20116.00 | 245 | NASDAQ | BIS | Wed, Feb 21, 2007 | 20032.00 | 20080.00 | 19912.00 | 20076.00 | 244 | NASDAQ | BIS | Tue, Feb 20, 2007 | 19920.00 | 20076.00 | 19696.00 | 20064.00 | 243 | NASDAQ | BIS | Fri, Feb 16, 2007 | 19764.00 | 19928.00 | 19728.00 | 19924.00 | 242 | NASDAQ | BIS | Thu, Feb 15, 2007 | 19804.00 | 19832.00 | 19668.00 | 19764.00 | 241 | NASDAQ | BIS | Wed, Feb 14, 2007 | 19828.00 | 19960.00 | 19780.00 | 19816.00 | 240 | NASDAQ | BIS | Tue, Feb 13, 2007 | 19636.00 | 19924.00 | 19636.00 | 19828.00 | 239 | NASDAQ | BIS | Mon, Feb 12, 2007 | 19152.00 | 19672.00 | 19152.00 | 19636.00 | 238 | NASDAQ | BIS | Fri, Feb 9, 2007 | 19300.00 | 19352.00 | 19040.00 | 19152.00 | 237 | NASDAQ | BIS | Thu, Feb 8, 2007 | 19188.00 | 19360.00 | 19164.00 | 19300.00 | 236 | NASDAQ | BIS | Wed, Feb 7, 2007 | 19052.00 | 19224.00 | 19028.00 | 19188.00 | 235 | NASDAQ | BIS | Tue, Feb 6, 2007 | 19048.00 | 19128.00 | 18932.00 | 19052.00 | 234 | NASDAQ | BIS | Mon, Feb 5, 2007 | 19160.00 | 19196.00 | 19016.00 | 19048.00 | 233 | NASDAQ | BIS | Fri, Feb 2, 2007 | 19244.00 | 19264.00 | 19116.00 | 19160.00 | 232 | NASDAQ | BIS | Thu, Feb 1, 2007 | 19132.00 | 19288.00 | 19104.00 | 19244.00 | 231 | NASDAQ | BIS | Wed, Jan 31, 2007 | 19164.00 | 19196.00 | 18968.00 | 19132.00 | 230 | NASDAQ | BIS | Tue, Jan 30, 2007 | 19024.00 | 19188.00 | 19020.00 | 19164.00 | 229 | NASDAQ | BIS | Mon, Jan 29, 2007 | 18956.00 | 19092.00 | 18896.00 | 19024.00 | 228 | NASDAQ | BIS | Fri, Jan 26, 2007 | 18996.00 | 19000.00 | 18788.00 | 18956.00 | 227 | NASDAQ | BIS | Thu, Jan 25, 2007 | 19264.00 | 19264.00 | 18956.00 | 18996.00 | 226 | NASDAQ | BIS | Wed, Jan 24, 2007 | 19128.00 | 19264.00 | 19108.00 | 19264.00 | 225 | NASDAQ | BIS | Tue, Jan 23, 2007 | 19208.00 | 19228.00 | 19028.00 | 19128.00 | 224 | NASDAQ | BIS | Mon, Jan 22, 2007 | 19388.00 | 19404.00 | 19204.00 | 19208.00 | 223 | NASDAQ | BIS | Fri, Jan 19, 2007 | 19344.00 | 19480.00 | 19316.00 | 19388.00 | 222 | NASDAQ | BIS | Thu, Jan 18, 2007 | 19588.00 | 19624.00 | 19332.00 | 19344.00 | 221 | NASDAQ | BIS | Wed, Jan 17, 2007 | 19588.00 | 19676.00 | 19512.00 | 19588.00 | 220 | NASDAQ | BIS | Tue, Jan 16, 2007 | 19536.00 | 19628.00 | 19524.00 | 19588.00 | 219 | NASDAQ | BIS | Fri, Jan 12, 2007 | 19252.00 | 19540.00 | 19252.00 | 19536.00 | 218 | NASDAQ | BIS | Thu, Jan 11, 2007 | 18912.00 | 19256.00 | 18912.00 | 19256.00 | 217 | NASDAQ | BIS | Wed, Jan 10, 2007 | 18716.00 | 18944.00 | 18648.00 | 18916.00 | 216 | NASDAQ | BIS | Tue, Jan 9, 2007 | 18664.00 | 18764.00 | 18584.00 | 18716.00 | 215 | NASDAQ | BIS | Mon, Jan 8, 2007 | 18648.00 | 18724.00 | 18548.00 | 18664.00 | 214 | NASDAQ | BIS | Fri, Jan 5, 2007 | 18640.00 | 18720.00 | 18560.00 | 18648.00 | 213 | NASDAQ | BIS | Thu, Jan 4, 2007 | 18320.00 | 18724.00 | 18240.00 | 18640.00 | 212 | NASDAQ | BIS | Wed, Jan 3, 2007 | 18460.00 | 18648.00 | 18064.00 | 18320.00 | 211 | NASDAQ | BIS | Fri, Dec 29, 2006 | 18488.00 | 18544.00 | 18428.00 | 18456.00 | 210 | NASDAQ | BIS | Thu, Dec 28, 2006 | 18524.00 | 18572.00 | 18428.00 | 18488.00 | 209 | NASDAQ | BIS | Wed, Dec 27, 2006 | 18500.00 | 18692.00 | 18488.00 | 18524.00 | 208 | NASDAQ | BIS | Tue, Dec 26, 2006 | 18944.00 | 18944.00 | 18452.00 | 18500.00 | 207 | NASDAQ | BIS | Fri, Dec 22, 2006 | 19060.00 | 19088.00 | 18932.00 | 18944.00 | 206 | NASDAQ | BIS | Thu, Dec 21, 2006 | 19172.00 | 19264.00 | 19028.00 | 19060.00 | 205 | NASDAQ | BIS | Wed, Dec 20, 2006 | 19188.00 | 19244.00 | 19172.00 | 19172.00 | 204 | NASDAQ | BIS | Tue, Dec 19, 2006 | 19204.00 | 19272.00 | 19076.00 | 19192.00 | 203 | NASDAQ | BIS | Mon, Dec 18, 2006 | 19432.00 | 19524.00 | 19180.00 | 19200.00 | 202 | NASDAQ | BIS | Fri, Dec 15, 2006 | 19888.00 | 19888.00 | 19304.00 | 19432.00 | 201 | NASDAQ | BIS | Thu, Dec 14, 2006 | 19276.00 | 19536.00 | 19276.00 | 19304.00 | 200 | NASDAQ | BIS | Wed, Dec 13, 2006 | 19464.00 | 19540.00 | 19236.00 | 19276.00 | 199 | NASDAQ | BIS | Tue, Dec 12, 2006 | 19732.00 | 19788.00 | 19376.00 | 19464.00 | 198 | NASDAQ | BIS | Mon, Dec 11, 2006 | 20380.00 | 20384.00 | 19660.00 | 19732.00 | 197 | NASDAQ | BIS | Fri, Dec 8, 2006 | 20380.00 | 20560.00 | 20212.00 | 20384.00 | 196 | NASDAQ | BIS | Thu, Dec 7, 2006 | 20500.00 | 20620.00 | 20348.00 | 20380.00 | 195 | NASDAQ | BIS | Wed, Dec 6, 2006 | 20456.00 | 20540.00 | 20400.00 | 20488.00 | 194 | NASDAQ | BIS | Tue, Dec 5, 2006 | 20404.00 | 20508.00 | 20316.00 | 20452.00 | 193 | NASDAQ | BIS | Mon, Dec 4, 2006 | 20116.00 | 20456.00 | 20116.00 | 20404.00 | 192 | NASDAQ | BIS | Fri, Dec 1, 2006 | 20224.00 | 20240.00 | 19900.00 | 20116.00 | 191 | NASDAQ | BIS | Thu, Nov 30, 2006 | 20292.00 | 20384.00 | 20140.00 | 20224.00 | 190 | NASDAQ | BIS | Wed, Nov 29, 2006 | 20036.00 | 20324.00 | 20036.00 | 20292.00 | 189 | NASDAQ | BIS | Tue, Nov 28, 2006 | 20100.00 | 20100.00 | 19948.00 | 20036.00 | 188 | NASDAQ | BIS | Mon, Nov 27, 2006 | 20524.00 | 20524.00 | 20064.00 | 20100.00 | 187 | NASDAQ | BIS | Fri, Nov 24, 2006 | 20568.00 | 20584.00 | 20384.00 | 20528.00 | 186 | NASDAQ | BIS | Wed, Nov 22, 2006 | 20596.00 | 20616.00 | 20440.00 | 20568.00 | 185 | NASDAQ | BIS | Tue, Nov 21, 2006 | 20756.00 | 20760.00 | 20516.00 | 20596.00 | 184 | NASDAQ | BIS | Mon, Nov 20, 2006 | 20848.00 | 20848.00 | 20624.00 | 20756.00 | 183 | NASDAQ | BIS | Fri, Nov 17, 2006 | 20744.00 | 20864.00 | 20612.00 | 20848.00 | 182 | NASDAQ | BIS | Thu, Nov 16, 2006 | 20608.00 | 20768.00 | 20608.00 | 20744.00 | 181 | NASDAQ | BIS | Wed, Nov 15, 2006 | 20468.00 | 20652.00 | 20424.00 | 20608.00 | 180 | NASDAQ | BIS | Tue, Nov 14, 2006 | 20320.00 | 20472.00 | 20128.00 | 20468.00 | 179 | NASDAQ | BIS | Mon, Nov 13, 2006 | 20236.00 | 20380.00 | 20184.00 | 20320.00 | 178 | NASDAQ | BIS | Fri, Nov 10, 2006 | 19988.00 | 20236.00 | 19884.00 | 20236.00 | 177 | NASDAQ | BIS | Thu, Nov 9, 2006 | 20412.00 | 20420.00 | 19900.00 | 19988.00 | 176 | NASDAQ | BIS | Wed, Nov 8, 2006 | 20412.00 | 20472.00 | 20156.00 | 20412.00 | 175 | NASDAQ | BIS | Tue, Nov 7, 2006 | 20212.00 | 20532.00 | 20172.00 | 20412.00 | 174 | NASDAQ | BIS | Mon, Nov 6, 2006 | 19880.00 | 20256.00 | 19880.00 | 20212.00 | 173 | NASDAQ | BIS | Fri, Nov 3, 2006 | 19980.00 | 19980.00 | 19668.00 | 19880.00 | 172 | NASDAQ | BIS | Thu, Nov 2, 2006 | 20000.00 | 20000.00 | 19756.00 | 19980.00 | 171 | NASDAQ | BIS | Wed, Nov 1, 2006 | 20244.00 | 20340.00 | 19964.00 | 20000.00 | 170 | NASDAQ | BIS | Tue, Oct 31, 2006 | 20212.00 | 20372.00 | 20152.00 | 20244.00 | 169 | NASDAQ | BIS | Mon, Oct 30, 2006 | 20276.00 | 20276.00 | 20024.00 | 20212.00 | 168 | NASDAQ | BIS | Fri, Oct 27, 2006 | 20096.00 | 20436.00 | 20080.00 | 20276.00 | 167 | NASDAQ | BIS | Thu, Oct 26, 2006 | 19732.00 | 20096.00 | 19732.00 | 20096.00 | 166 | NASDAQ | BIS | Wed, Oct 25, 2006 | 19832.00 | 19840.00 | 19548.00 | 19732.00 | 165 | NASDAQ | BIS | Tue, Oct 24, 2006 | 19912.00 | 19988.00 | 19696.00 | 19832.00 | 164 | NASDAQ | BIS | Mon, Oct 23, 2006 | 19880.00 | 19992.00 | 19680.00 | 19912.00 | 163 | NASDAQ | BIS | Fri, Oct 20, 2006 | 19996.00 | 20044.00 | 19768.00 | 19880.00 | 162 | NASDAQ | BIS | Thu, Oct 19, 2006 | 19908.00 | 20028.00 | 19840.00 | 19996.00 | 161 | NASDAQ | BIS | Wed, Oct 18, 2006 | 19804.00 | 20024.00 | 19800.00 | 19908.00 | 160 | NASDAQ | BIS | Tue, Oct 17, 2006 | 19656.00 | 19888.00 | 19624.00 | 19804.00 | 159 | NASDAQ | BIS | Mon, Oct 16, 2006 | 19516.00 | 19660.00 | 19464.00 | 19656.00 | 158 | NASDAQ | BIS | Fri, Oct 13, 2006 | 19496.00 | 19520.00 | 19376.00 | 19516.00 | 157 | NASDAQ | BIS | Thu, Oct 12, 2006 | 19260.00 | 19500.00 | 19260.00 | 19500.00 | 156 | NASDAQ | BIS | Wed, Oct 11, 2006 | 19340.00 | 19360.00 | 19084.00 | 19260.00 | 155 | NASDAQ | BIS | Tue, Oct 10, 2006 | 19404.00 | 19468.00 | 19200.00 | 19340.00 | 154 | NASDAQ | BIS | Mon, Oct 9, 2006 | 19200.00 | 19440.00 | 19172.00 | 19404.00 | 153 | NASDAQ | BIS | Fri, Oct 6, 2006 | 19144.00 | 19268.00 | 19056.00 | 19200.00 | 152 | NASDAQ | BIS | Thu, Oct 5, 2006 | 18828.00 | 19148.00 | 18780.00 | 19148.00 | 151 | NASDAQ | BIS | Wed, Oct 4, 2006 | 18384.00 | 18856.00 | 18376.00 | 18828.00 | 150 | NASDAQ | BIS | Tue, Oct 3, 2006 | 18404.00 | 18500.00 | 18204.00 | 18388.00 | 149 | NASDAQ | BIS | Mon, Oct 2, 2006 | 18200.00 | 18708.00 | 18200.00 | 18404.00 | 148 | NASDAQ | BIS | Fri, Sep 29, 2006 | 18104.00 | 18340.00 | 18104.00 | 18200.00 | 147 | NASDAQ | BIS | Thu, Sep 28, 2006 | 18112.00 | 18204.00 | 18024.00 | 18104.00 | 146 | NASDAQ | BIS | Wed, Sep 27, 2006 | 17936.00 | 18156.00 | 17836.00 | 18112.00 | 145 | NASDAQ | BIS | Tue, Sep 26, 2006 | 17884.00 | 18000.00 | 17804.00 | 17936.00 | 144 | NASDAQ | BIS | Mon, Sep 25, 2006 | 17784.00 | 17944.00 | 17556.00 | 17884.00 | 143 | NASDAQ | BIS | Fri, Sep 22, 2006 | 17944.00 | 17944.00 | 17652.00 | 17784.00 | 142 | NASDAQ | BIS | Thu, Sep 21, 2006 | 18144.00 | 18204.00 | 17908.00 | 17944.00 | 141 | NASDAQ | BIS | Wed, Sep 20, 2006 | 18000.00 | 18244.00 | 18000.00 | 18144.00 | 140 | NASDAQ | BIS | Tue, Sep 19, 2006 | 18184.00 | 18184.00 | 17844.00 | 18000.00 | 139 | NASDAQ | BIS | Mon, Sep 18, 2006 | 18260.00 | 18312.00 | 18132.00 | 18184.00 | 138 | NASDAQ | BIS | Fri, Sep 15, 2006 | 18224.00 | 18352.00 | 18088.00 | 18260.00 | 137 | NASDAQ | BIS | Thu, Sep 14, 2006 | 18244.00 | 18276.00 | 18136.00 | 18224.00 | 136 | NASDAQ | BIS | Wed, Sep 13, 2006 | 18160.00 | 18268.00 | 18072.00 | 18244.00 | 135 | NASDAQ | BIS | Tue, Sep 12, 2006 | 17952.00 | 18204.00 | 17812.00 | 18160.00 | 134 | NASDAQ | BIS | Mon, Sep 11, 2006 | 18028.00 | 18028.00 | 17756.00 | 17952.00 | 133 | NASDAQ | BIS | Fri, Sep 8, 2006 | 17960.00 | 18076.00 | 17920.00 | 18032.00 | 132 | NASDAQ | BIS | Thu, Sep 7, 2006 | 18200.00 | 18200.00 | 17836.00 | 17960.00 | 131 | NASDAQ | BIS | Wed, Sep 6, 2006 | 18720.00 | 18720.00 | 18188.00 | 18200.00 | 130 | NASDAQ | BIS | Tue, Sep 5, 2006 | 18684.00 | 18820.00 | 18568.00 | 18720.00 | 129 | NASDAQ | BIS | Fri, Sep 1, 2006 | 18552.00 | 18728.00 | 18552.00 | 18684.00 | 128 | NASDAQ | BIS | Thu, Aug 31, 2006 | 18608.00 | 18740.00 | 18536.00 | 18552.00 | 127 | NASDAQ | BIS | Wed, Aug 30, 2006 | 18564.00 | 18688.00 | 18496.00 | 18608.00 | 126 | NASDAQ | BIS | Tue, Aug 29, 2006 | 18380.00 | 18596.00 | 18304.00 | 18564.00 | 125 | NASDAQ | BIS | Mon, Aug 28, 2006 | 18108.00 | 18384.00 | 18108.00 | 18380.00 | 124 | NASDAQ | BIS | Fri, Aug 25, 2006 | 17968.00 | 18180.00 | 17900.00 | 18108.00 | 123 | NASDAQ | BIS | Thu, Aug 24, 2006 | 17940.00 | 18056.00 | 17812.00 | 17968.00 | 122 | NASDAQ | BIS | Wed, Aug 23, 2006 | 17896.00 | 18000.00 | 17768.00 | 17940.00 | 121 | NASDAQ | BIS | Tue, Aug 22, 2006 | 17880.00 | 18000.00 | 17728.00 | 17896.00 | 120 | NASDAQ | BIS | Mon, Aug 21, 2006 | 17996.00 | 18012.00 | 17804.00 | 17880.00 | 119 | NASDAQ | BIS | Fri, Aug 18, 2006 | 17988.00 | 18044.00 | 17812.00 | 18000.00 | 118 | NASDAQ | BIS | Thu, Aug 17, 2006 | 17816.00 | 18056.00 | 17700.00 | 17988.00 | 117 | NASDAQ | BIS | Wed, Aug 16, 2006 | 17408.00 | 17816.00 | 17408.00 | 17816.00 | 116 | NASDAQ | BIS | Tue, Aug 15, 2006 | 16984.00 | 17408.00 | 16984.00 | 17408.00 | 115 | NASDAQ | BIS | Mon, Aug 14, 2006 | 17040.00 | 17256.00 | 16972.00 | 16984.00 | 114 | NASDAQ | BIS | Fri, Aug 11, 2006 | 17100.00 | 17100.00 | 16912.00 | 17040.00 | 113 | NASDAQ | BIS | Thu, Aug 10, 2006 | 17268.00 | 17268.00 | 16932.00 | 17100.00 | 112 | NASDAQ | BIS | Wed, Aug 9, 2006 | 17424.00 | 17652.00 | 17232.00 | 17268.00 | 111 | NASDAQ | BIS | Tue, Aug 8, 2006 | 17596.00 | 17632.00 | 17300.00 | 17424.00 | 110 | NASDAQ | BIS | Mon, Aug 7, 2006 | 17932.00 | 17932.00 | 17496.00 | 17596.00 | 109 | NASDAQ | BIS | Fri, Aug 4, 2006 | 18052.00 | 18248.00 | 17732.00 | 17932.00 | 108 | NASDAQ | BIS | Thu, Aug 3, 2006 | 17800.00 | 18080.00 | 17604.00 | 18052.00 | 107 | NASDAQ | BIS | Wed, Aug 2, 2006 | 17704.00 | 17952.00 | 17704.00 | 17804.00 | 106 | NASDAQ | BIS | Tue, Aug 1, 2006 | 17960.00 | 17960.00 | 17592.00 | 17704.00 | 105 | NASDAQ | BIS | Mon, Jul 31, 2006 | 18056.00 | 18056.00 | 17788.00 | 17960.00 | 104 | NASDAQ | BIS | Fri, Jul 28, 2006 | 17848.00 | 18144.00 | 17828.00 | 18056.00 | 103 | NASDAQ | BIS | Thu, Jul 27, 2006 | 18196.00 | 18260.00 | 17712.00 | 17848.00 | 102 | NASDAQ | BIS | Wed, Jul 26, 2006 | 18056.00 | 18328.00 | 17820.00 | 18196.00 | 101 | NASDAQ | BIS | Tue, Jul 25, 2006 | 17716.00 | 18124.00 | 17668.00 | 18056.00 | 100 | NASDAQ | BIS | Mon, Jul 24, 2006 | 17264.00 | 17744.00 | 17264.00 | 17716.00 | 99 | NASDAQ | BIS | Fri, Jul 21, 2006 | 17452.00 | 17452.00 | 17140.00 | 17264.00 | 98 | NASDAQ | BIS | Thu, Jul 20, 2006 | 17744.00 | 17832.00 | 17440.00 | 17452.00 | 97 | NASDAQ | BIS | Wed, Jul 19, 2006 | 17200.00 | 17860.00 | 17200.00 | 17744.00 | 96 | NASDAQ | BIS | Tue, Jul 18, 2006 | 17176.00 | 17368.00 | 16948.00 | 17204.00 | 95 | NASDAQ | BIS | Mon, Jul 17, 2006 | 17328.00 | 17452.00 | 17056.00 | 17176.00 | 94 | NASDAQ | BIS | Fri, Jul 14, 2006 | 17644.00 | 17664.00 | 17232.00 | 17332.00 | 93 | NASDAQ | BIS | Thu, Jul 13, 2006 | 18020.00 | 18020.00 | 17596.00 | 17644.00 | 92 | NASDAQ | BIS | Wed, Jul 12, 2006 | 18140.00 | 18364.00 | 17992.00 | 18020.00 | 91 | NASDAQ | BIS | Tue, Jul 11, 2006 | 18008.00 | 18164.00 | 17864.00 | 18140.00 | 90 | NASDAQ | BIS | Mon, Jul 10, 2006 | 18216.00 | 18348.00 | 17972.00 | 18008.00 | 89 | NASDAQ | BIS | Fri, Jul 7, 2006 | 18360.00 | 18432.00 | 18184.00 | 18216.00 | 88 | NASDAQ | BIS | Thu, Jul 6, 2006 | 18196.00 | 18412.00 | 18196.00 | 18360.00 | 87 | NASDAQ | BIS | Wed, Jul 5, 2006 | 18424.00 | 18424.00 | 18060.00 | 18196.00 | 86 | NASDAQ | BIS | Mon, Jul 3, 2006 | 18360.00 | 18424.00 | 18300.00 | 18424.00 | 85 | NASDAQ | BIS | Fri, Jun 30, 2006 | 17980.00 | 18440.00 | 17980.00 | 18360.00 | 84 | NASDAQ | BIS | Thu, Jun 29, 2006 | 17340.00 | 17984.00 | 17340.00 | 17984.00 | 83 | NASDAQ | BIS | Wed, Jun 28, 2006 | 17336.00 | 17424.00 | 17112.00 | 17340.00 | 82 | NASDAQ | BIS | Tue, Jun 27, 2006 | 17672.00 | 17744.00 | 17308.00 | 17336.00 | 81 | NASDAQ | BIS | Mon, Jun 26, 2006 | 17544.00 | 17712.00 | 17544.00 | 17672.00 | 80 | NASDAQ | BIS | Fri, Jun 23, 2006 | 17320.00 | 17628.00 | 17160.00 | 17544.00 | 79 | NASDAQ | BIS | Thu, Jun 22, 2006 | 17464.00 | 17464.00 | 17184.00 | 17320.00 | 78 | NASDAQ | BIS | Wed, Jun 21, 2006 | 17164.00 | 17548.00 | 17164.00 | 17464.00 | 77 | NASDAQ | BIS | Tue, Jun 20, 2006 | 17272.00 | 17388.00 | 17128.00 | 17164.00 | 76 | NASDAQ | BIS | Mon, Jun 19, 2006 | 17608.00 | 17656.00 | 17216.00 | 17272.00 | 75 | NASDAQ | BIS | Fri, Jun 16, 2006 | 17780.00 | 17780.00 | 17464.00 | 17612.00 | 74 | NASDAQ | BIS | Thu, Jun 15, 2006 | 17248.00 | 17804.00 | 17248.00 | 17784.00 | 73 | NASDAQ | BIS | Wed, Jun 14, 2006 | 17164.00 | 17368.00 | 17068.00 | 17248.00 | 72 | NASDAQ | BIS | Tue, Jun 13, 2006 | 17412.00 | 17592.00 | 17124.00 | 17168.00 | 71 | NASDAQ | BIS | Mon, Jun 12, 2006 | 17772.00 | 17852.00 | 17396.00 | 17412.00 | 70 | NASDAQ | BIS | Fri, Jun 9, 2006 | 17924.00 | 18180.00 | 17772.00 | 17776.00 | 69 | NASDAQ | BIS | Thu, Jun 8, 2006 | 17876.00 | 17960.00 | 17492.00 | 17924.00 | 68 | NASDAQ | BIS | Wed, Jun 7, 2006 | 17800.00 | 18192.00 | 17788.00 | 17880.00 | 67 | NASDAQ | BIS | Tue, Jun 6, 2006 | 17792.00 | 17940.00 | 17556.00 | 17800.00 | 66 | NASDAQ | BIS | Mon, Jun 5, 2006 | 18380.00 | 18380.00 | 17776.00 | 17792.00 | 65 | NASDAQ | BIS | Fri, Jun 2, 2006 | 18248.00 | 18468.00 | 18248.00 | 18384.00 | 64 | NASDAQ | BIS | Thu, Jun 1, 2006 | 17996.00 | 18248.00 | 17952.00 | 18248.00 | 63 | NASDAQ | BIS | Wed, May 31, 2006 | 17764.00 | 18008.00 | 17756.00 | 17996.00 | 62 | NASDAQ | BIS | Tue, May 30, 2006 | 18052.00 | 18052.00 | 17756.00 | 17764.00 | 61 | NASDAQ | BIS | Fri, May 26, 2006 | 17544.00 | 18052.00 | 17544.00 | 18052.00 | 60 | NASDAQ | BIS | Thu, May 25, 2006 | 17120.00 | 17548.00 | 17120.00 | 17544.00 | 59 | NASDAQ | BIS | Wed, May 24, 2006 | 17008.00 | 17220.00 | 16700.00 | 17120.00 | 58 | NASDAQ | BIS | Tue, May 23, 2006 | 17168.00 | 17448.00 | 17000.00 | 17012.00 | 57 | NASDAQ | BIS | Mon, May 22, 2006 | 17356.00 | 17380.00 | 17064.00 | 17168.00 | 56 | NASDAQ | BIS | Fri, May 19, 2006 | 17164.00 | 17372.00 | 17020.00 | 17356.00 | 55 | NASDAQ | BIS | Thu, May 18, 2006 | 17512.00 | 17676.00 | 17164.00 | 17164.00 | 54 | NASDAQ | BIS | Wed, May 17, 2006 | 17816.00 | 17820.00 | 17460.00 | 17512.00 | 53 | NASDAQ | BIS | Tue, May 16, 2006 | 18236.00 | 18236.00 | 17768.00 | 17816.00 | 52 | NASDAQ | BIS | Mon, May 15, 2006 | 18192.00 | 18448.00 | 18116.00 | 18236.00 | 51 | NASDAQ | BIS | Fri, May 12, 2006 | 18408.00 | 18408.00 | 18056.00 | 18192.00 | 50 | NASDAQ | BIS | Thu, May 11, 2006 | 18732.00 | 18732.00 | 18392.00 | 18408.00 | 49 | NASDAQ | BIS | Wed, May 10, 2006 | 18924.00 | 18924.00 | 18704.00 | 18732.00 | 48 | NASDAQ | BIS | Tue, May 9, 2006 | 19116.00 | 19116.00 | 18916.00 | 18924.00 | 47 | NASDAQ | BIS | Mon, May 8, 2006 | 19192.00 | 19192.00 | 19060.00 | 19116.00 | 46 | NASDAQ | BIS | Fri, May 5, 2006 | 18824.00 | 19276.00 | 18824.00 | 19192.00 | 45 | NASDAQ | BIS | Thu, May 4, 2006 | 18580.00 | 18852.00 | 18580.00 | 18824.00 | 44 | NASDAQ | BIS | Wed, May 3, 2006 | 18668.00 | 18668.00 | 18408.00 | 18580.00 | 43 | NASDAQ | BIS | Tue, May 2, 2006 | 18960.00 | 18996.00 | 18580.00 | 18668.00 | 42 | NASDAQ | BIS | Mon, May 1, 2006 | 19168.00 | 19316.00 | 18932.00 | 18960.00 | 41 | NASDAQ | BIS | Fri, Apr 28, 2006 | 19144.00 | 19268.00 | 18992.00 | 19168.00 | 40 | NASDAQ | BIS | Thu, Apr 27, 2006 | 18860.00 | 19320.00 | 18784.00 | 19144.00 | 39 | NASDAQ | BIS | Wed, Apr 26, 2006 | 19080.00 | 19080.00 | 18768.00 | 18860.00 | 38 | NASDAQ | BIS | Tue, Apr 25, 2006 | 19108.00 | 19292.00 | 18988.00 | 19080.00 | 37 | NASDAQ | BIS | Mon, Apr 24, 2006 | 19176.00 | 19176.00 | 18972.00 | 19108.00 | 36 | NASDAQ | BIS | Fri, Apr 21, 2006 | 19396.00 | 19400.00 | 19116.00 | 19176.00 | 35 | NASDAQ | BIS | Thu, Apr 20, 2006 | 19456.00 | 19480.00 | 19260.00 | 19396.00 | 34 | NASDAQ | BIS | Wed, Apr 19, 2006 | 19400.00 | 19456.00 | 19208.00 | 19456.00 | 33 | NASDAQ | BIS | Tue, Apr 18, 2006 | 19068.00 | 19428.00 | 19056.00 | 19400.00 | 32 | NASDAQ | BIS | Mon, Apr 17, 2006 | 19192.00 | 19264.00 | 18864.00 | 19068.00 | 31 | NASDAQ | BIS | Thu, Apr 13, 2006 | 18996.00 | 19228.00 | 18872.00 | 19192.00 | 30 | NASDAQ | BIS | Wed, Apr 12, 2006 | 18728.00 | 19028.00 | 18716.00 | 18996.00 | 29 | NASDAQ | BIS | Tue, Apr 11, 2006 | 19076.00 | 19152.00 | 18664.00 | 18728.00 | 28 | NASDAQ | BIS | Mon, Apr 10, 2006 | 19148.00 | 19220.00 | 19016.00 | 19076.00 | 27 | NASDAQ | BIS | Fri, Apr 7, 2006 | 19404.00 | 19568.00 | 19116.00 | 19148.00 | 26 | NASDAQ | BIS | Thu, Apr 6, 2006 | 19800.00 | 19820.00 | 19352.00 | 19404.00 | 25 | NASDAQ | BIS | Wed, Apr 5, 2006 | 19808.00 | 19860.00 | 19696.00 | 19800.00 | 24 | NASDAQ | BIS | Tue, Apr 4, 2006 | 19824.00 | 19904.00 | 19712.00 | 19808.00 | 23 | NASDAQ | BIS | Mon, Apr 3, 2006 | 20128.00 | 20184.00 | 19820.00 | 19824.00 | 22 | NASDAQ | BIS | Fri, Mar 31, 2006 | 20132.00 | 20180.00 | 20044.00 | 20128.00 | 21 | NASDAQ | BIS | Thu, Mar 30, 2006 | 20044.00 | 20188.00 | 19996.00 | 20132.00 | 20 | NASDAQ | BIS | Wed, Mar 29, 2006 | 19856.00 | 20100.00 | 19816.00 | 20044.00 | 19 | NASDAQ | BIS | Tue, Mar 28, 2006 | 20004.00 | 20060.00 | 19812.00 | 19856.00 | 18 | NASDAQ | BIS | Mon, Mar 27, 2006 | 20096.00 | 20132.00 | 19948.00 | 20004.00 | 17 | NASDAQ | BIS | Fri, Mar 24, 2006 | 20240.00 | 20240.00 | 19980.00 | 20096.00 | 16 | NASDAQ | BIS | Thu, Mar 23, 2006 | 20400.00 | 20400.00 | 20124.00 | 20240.00 | 15 | NASDAQ | BIS | Wed, Mar 22, 2006 | 20312.00 | 20436.00 | 19928.00 | 20396.00 | 14 | NASDAQ | BIS | Tue, Mar 21, 2006 | 20768.00 | 20804.00 | 20284.00 | 20316.00 | 13 | NASDAQ | BIS | Mon, Mar 20, 2006 | 20820.00 | 20872.00 | 20608.00 | 20792.00 | 12 | NASDAQ | BIS | Fri, Mar 17, 2006 | 20840.00 | 20908.00 | 20764.00 | 20820.00 | 11 | NASDAQ | BIS | Thu, Mar 16, 2006 | 20896.00 | 21192.00 | 20812.00 | 20840.00 | 10 | NASDAQ | BIS | Wed, Mar 15, 2006 | 20864.00 | 20904.00 | 20752.00 | 20896.00 | 9 | NASDAQ | BIS | Mon, Mar 13, 2006 | 20832.00 | 21112.00 | 20812.00 | 20832.00 | 8 | NASDAQ | BIS | Fri, Mar 10, 2006 | 20872.00 | 21072.00 | 20716.00 | 20832.00 | 7 | NASDAQ | BIS | Thu, Mar 9, 2006 | 21180.00 | 21180.00 | 20856.00 | 20872.00 | 6 | NASDAQ | BIS | Wed, Mar 8, 2006 | 20892.00 | 21224.00 | 20696.00 | 21180.00 | 5 | NASDAQ | BIS | Tue, Mar 7, 2006 | 21256.00 | 21256.00 | 20844.00 | 20892.00 | 4 | NASDAQ | BIS | Mon, Mar 6, 2006 | 21428.00 | 21472.00 | 21136.00 | 21256.00 | 3 | NASDAQ | BIS | Fri, Mar 3, 2006 | 21544.00 | 21604.00 | 21324.00 | 21428.00 | 2 | NASDAQ | BIS | Thu, Mar 2, 2006 | 21524.00 | 21544.00 | 21288.00 | 21544.00 | 1 | NASDAQ | BIS | Wed, Mar 1, 2006 | 21320.00 | 21560.00 | 21168.00 | 21524.00 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.