| Pricing
Data |
| 36
Months |
12
Months |
Year-to-Date |
Last
Month |
Volume
('000) |
| High |
Low |
High |
Low |
High |
Low |
High |
Low |
Closing |
Last
12 Months |
Year-to-Date |
Last
Month |
F&J
Sector |
| 430.9 |
56.25 |
430.9 |
194.05 |
421.9 |
306 |
417.6 |
363.85 |
382 |
613,244.60 |
97,052.60 |
31791.5 |
F09 |
| 45 |
9.8 |
18.1 |
9.8 |
15.1 |
12.9 |
14.25 |
12.9 |
14 |
338,180.50 |
69,728.00 |
16552.5 |
I13 |
| 161.5 |
76.25 |
161.5 |
93 |
161.5 |
118 |
156.5 |
118 |
120.5 |
209,350.80 |
62,960.90 |
9355.1 |
F06 |
| 13.2 |
3 |
9.6 |
3 |
7.1 |
3.5 |
7.1 |
3.5 |
6 |
42,908.00 |
27,241.00 |
21792.5 |
F07 |
| 30.3 |
24.4 |
30.3 |
24.4 |
30.3 |
24.4 |
28.5 |
24.4 |
26.3 |
157,439.50 |
157,439.50 |
62145.5 |
F06 |
| 394.5 |
128.5 |
394.5 |
128.5 |
394.5 |
237.5 |
327.45 |
287.85 |
302.5 |
226,960.90 |
105,206.10 |
20998.7 |
F08 |
| 644 |
107.9 |
323.25 |
107.9 |
187.95 |
156.35 |
185.7 |
161.5 |
176.45 |
2,494,394.40 |
724,676.93 |
174027.2 |
F08 |
| 145 |
68 |
106.75 |
68.9 |
106.2 |
68.9 |
103.95 |
68.9 |
70.3 |
1,410,383.60 |
187,604.19 |
39120 |
F06 |
| 135 |
60.15 |
129.5 |
90 |
116.8 |
93.1 |
116.8 |
102.75 |
110.6 |
23,381.70 |
4,049.40 |
3420.7 |
I13 |
| 634.9 |
127.55 |
634.9 |
364.9 |
634.9 |
515 |
572.5 |
515 |
548 |
59,334.40 |
14,968.10 |
4234 |
I16 |
| 291.45 |
68 |
291.45 |
73.55 |
287.5 |
226.85 |
278 |
245.1 |
260 |
870,586.00 |
257,177.50 |
32314 |
I19 |
| 73.45 |
18.05 |
70.5 |
22.7 |
70.5 |
40.85 |
70.5 |
54.55 |
67.35 |
908,119.00 |
328,580.99 |
144474.5 |
I04 |
| 87.95 |
34 |
66.1 |
41.65 |
66.1 |
49.3 |
66.1 |
51.05 |
54.05 |
2,098,241.50 |
431,124.10 |
178728 |
F06 |
| 85.95 |
38.05 |
83.9 |
55.5 |
83.9 |
56.05 |
82.1 |
56.05 |
58.9 |
84,089.50 |
22,784.40 |
5704.6 |
F06 |
| 130.3 |
58.95 |
122.5 |
64.05 |
107.55 |
64.05 |
106.9 |
64.05 |
66.35 |
2,361,453.00 |
523,534.02 |
195333.3 |
F06 |
| 20.3 |
10.95 |
20.3 |
10.95 |
20.3 |
14.6 |
20 |
17.2 |
19.6 |
598,925.00 |
246,148.99 |
48650 |
F06 |
| 35.75 |
11.3 |
23.5 |
12 |
22.1 |
17.95 |
21.35 |
17.95 |
18.15 |
1,793,602.00 |
432,523.01 |
82466.5 |
I19 |
| 128.5 |
6.4 |
56.85 |
6.4 |
16 |
6.4 |
9.75 |
6.4 |
6.65 |
399,873.30 |
42,207.00 |
12582 |
I31A |
| 107.7 |
32.35 |
107.7 |
45.5 |
94.95 |
78.05 |
90.25 |
78.05 |
84.4 |
95,560.60 |
24,063.90 |
5895.8 |
I22 |
| 158 |
47 |
121.9 |
84 |
114.6 |
85.5 |
114.6 |
102.55 |
113 |
2,750,330.20 |
555,669.18 |
242455.3 |
I13 |
| 19.2 |
10.8 |
19.2 |
10.8 |
16.7 |
14.05 |
16.7 |
14.55 |
16.5 |
477,240.50 |
76,638.00 |
37019 |
I13 |
| 11.3 |
4.5 |
11.3 |
4.5 |
9 |
7 |
8.4 |
7.05 |
7.6 |
56,683.50 |
4,704.50 |
2786.5 |
I01 |
| 28.7 |
7.25 |
13.5 |
7.25 |
11 |
7.25 |
11 |
8.8 |
9.1 |
713,200.50 |
186,470.00 |
60141 |
I07 |
| 809 |
98 |
809 |
138.75 |
809 |
351.1 |
809 |
510 |
722.5 |
82,583.70 |
25,665.60 |
13697.7 |
F09 |
| 82.4 |
13 |
27.7 |
13 |
17.35 |
13 |
16.2 |
13.75 |
14.2 |
28,877.50 |
13,958.00 |
4911.5 |
I51 |
| 347.1 |
107 |
347.1 |
185.25 |
347.1 |
240.1 |
347.1 |
315 |
323.9 |
1,130,362.10 |
297,710.02 |
80715.9 |
I32 |
| 74.55 |
6.05 |
74.55 |
15.6 |
74.55 |
43 |
73.25 |
60.5 |
71 |
91,503.00 |
28,886.50 |
11891.5 |
I31A |
| 28.85 |
10.3 |
23.1 |
14.1 |
16.5 |
14.1 |
16.25 |
14.4 |
14.9 |
1,415,926.00 |
101,865.00 |
25887.5 |
I13 |
| 48.9 |
22.35 |
48.9 |
31.85 |
47.5 |
39.1 |
47.5 |
43.6 |
45.35 |
2,596,580.50 |
513,244.00 |
254976.5 |
I32 |
| 155 |
103 |
145.35 |
105.1 |
145.35 |
118 |
145.35 |
130.7 |
140.5 |
465,242.20 |
122,204.30 |
72292.6 |
I32 |
| 93.2 |
40 |
80.25 |
52.25 |
66.7 |
52.25 |
59.5 |
52.25 |
52.5 |
275,154.80 |
42,699.00 |
8798.7 |
F06 |
| 79.7 |
16.85 |
79.7 |
30.5 |
79.7 |
50.55 |
79.7 |
64 |
74.45 |
96,305.00 |
35,073.50 |
15466 |
F08 |
| 17.9 |
7.3 |
17.9 |
7.3 |
17.9 |
10.2 |
17.9 |
12.15 |
16.8 |
17,963.00 |
7,885.50 |
3872.5 |
I25 |
| 13.2 |
5.4 |
9.75 |
6.15 |
8.4 |
6.15 |
8.4 |
6.7 |
7.5 |
62,069.00 |
11,297.50 |
6758.5 |
F01 |
| 324.95 |
216.6 |
325 |
216.6 |
324.95 |
216.6 |
324.95 |
255.15 |
275 |
186,753.00 |
128,436.50 |
26,013.00 |
F06 |
| 16.5 |
6.05 |
16.5 |
7.75 |
9.7 |
8.05 |
9.7 |
8.15 |
9.55 |
34,306.00 |
7,363.00 |
4203.5 |
F02 |
| 181 |
39 |
98 |
39 |
53.9 |
39.05 |
47.85 |
39.05 |
43.5 |
74,189.30 |
15,028.10 |
3111.1 |
I25 |
| 39.35 |
20 |
39.35 |
28.5 |
35 |
29.4 |
33.7 |
29.85 |
31.95 |
751,038.50 |
117,006.00 |
36659 |
I18 |
| 239 |
68.7 |
239 |
128.9 |
205 |
177.5 |
205 |
190 |
200.5 |
177,321.00 |
32,055.80 |
9040.7 |
I34 |
| 20.95 |
10.25 |
20.95 |
10.95 |
17.5 |
11.25 |
12.6 |
11.25 |
12 |
132,687.50 |
32,505.00 |
3737.5 |
F07 |
| 5.1 |
0.6 |
5.1 |
0.9 |
5.1 |
2.45 |
5.1 |
3 |
4.35 |
69,309.50 |
28,649.50 |
11316.5 |
F01 |
| 7.35 |
1 |
7.35 |
1.5 |
5.9 |
4.6 |
5.6 |
4.85 |
5.05 |
69,155.50 |
13,732.50 |
3361.5 |
F08 |
| 357 |
28.2 |
296 |
78.1 |
157 |
98.2 |
137 |
98.2 |
109.4 |
1,191,916.90 |
261,103.39 |
62738.1 |
F08 |
| 1370 |
80 |
1370 |
153 |
1,370.00 |
496 |
782 |
536 |
715.35 |
100,664.60 |
86,190.00 |
55947.7 |
F08 |
| 10.7 |
3.5 |
10.7 |
3.5 |
7.8 |
6.05 |
7 |
6.05 |
6.85 |
248,358.50 |
16,139.00 |
3320 |
I18 |
| 24.3 |
12.85 |
24.3 |
12.85 |
22.75 |
17.8 |
22.75 |
18.4 |
21.6 |
910,665.00 |
219,354.50 |
104201 |
F06 |
| 14.7 |
4.45 |
7.3 |
4.55 |
6 |
4.55 |
5.3 |
4.55 |
4.75 |
240,663.00 |
39,591.50 |
10186.5 |
I18 |
| 62.75 |
35.95 |
62.75 |
46.3 |
56.5 |
47.05 |
56.5 |
50 |
52.55 |
252,062.30 |
26,490.30 |
8716.3 |
I18 |
| 145.6 |
32.15 |
145.6 |
79.2 |
141.25 |
106.6 |
141.25 |
126.25 |
139.75 |
2,977,781.00 |
585,239.10 |
323124.4 |
I13 |
| 50.55 |
14.05 |
26.25 |
17 |
19.65 |
17 |
19.65 |
17 |
18.4 |
749,752.50 |
67,490.00 |
32094 |
I13 |
| 494.8 |
56.6 |
494.8 |
265.6 |
494.8 |
363.45 |
457 |
375.6 |
415.5 |
934,661.50 |
253,858.90 |
123463.6 |
F06 |
| 49.8 |
12.85 |
49.8 |
19.5 |
49.8 |
36.5 |
49.8 |
40.5 |
40.9 |
85,154.00 |
12,665.50 |
5215 |
F06 |
| 339.65 |
82.8 |
281 |
212 |
274.75 |
212 |
273.9 |
230.25 |
233 |
2,173,230.50 |
491,570.59 |
114018.3 |
F06 |
| 161.6 |
19.7 |
161.6 |
42.25 |
144.7 |
112.3 |
141.65 |
112.6 |
116.75 |
529,660.40 |
193,855.90 |
38708.8 |
I31A |
| 239.9 |
60 |
239.9 |
82.8 |
234.9 |
178 |
234.9 |
178 |
198 |
7,407.30 |
5,501.30 |
5246.6 |
F09 |
| 42.95 |
15.9 |
42.95 |
15.9 |
24.3 |
18 |
22.25 |
18 |
18 |
1,415,230.50 |
728,169.98 |
106042 |
F06 |
| 8.1 |
2.25 |
6.85 |
2.25 |
6.75 |
4.45 |
6.2 |
5.45 |
5.55 |
463,611.50 |
160,184.00 |
22304.5 |
I34 |
| 18.25 |
5 |
18.25 |
6 |
18.25 |
11.3 |
14.1 |
11.3 |
12 |
253,607.00 |
77,772.00 |
12898.5 |
I34 |
| 147.25 |
62.65 |
135.95 |
88.5 |
119.2 |
95 |
119.2 |
105 |
107.45 |
1,080,008.60 |
245,857.79 |
104356.5 |
I03 |
| 7 |
1 |
3.95 |
1.5 |
2.75 |
1.5 |
2.1 |
1.5 |
1.85 |
158,203.50 |
68,754.50 |
13812.5 |
I01 |
| 170.5 |
84.25 |
138.5 |
103.85 |
138.5 |
113.4 |
138.5 |
126 |
133.9 |
3,597,919.40 |
748,467.90 |
303120.6 |
I21 |
| 31.9 |
7.5 |
30.7 |
7.5 |
11.5 |
7.5 |
9.25 |
7.5 |
7.55 |
82,357.00 |
23,140.00 |
6252.5 |
F07 |
| 16.3 |
6 |
11.3 |
6 |
7.65 |
6 |
7.1 |
6 |
6.6 |
182,563.00 |
29,853.50 |
7952.5 |
I31 |
| 76.15 |
36.6 |
60.9 |
37.5 |
46.75 |
37.5 |
46.75 |
41.45 |
45.4 |
1,570,962.00 |
446,280.99 |
129386.8 |
I31A |
| 41.35 |
16.7 |
41.35 |
16.7 |
36.9 |
28.5 |
34.4 |
30.25 |
31.9 |
326,487.00 |
135,324.99 |
16443 |
I47 |
| 423.85 |
131 |
423.85 |
213.1 |
406 |
329.2 |
406 |
346.65 |
377.25 |
150,709.20 |
38,625.20 |
21778.1 |
I35 |
| 108.35 |
36 |
96 |
60.5 |
78.9 |
62.95 |
78.9 |
67.4 |
73.25 |
55,018.60 |
12,631.70 |
5124 |
I28 |
| 16.35 |
6.6 |
16.35 |
10 |
11.9 |
10.2 |
11.85 |
10.2 |
10.7 |
687,999.00 |
128,473.50 |
52745 |
I13 |
| 116.4 |
20 |
88.5 |
50 |
81 |
63.6 |
76.65 |
68 |
71.75 |
72,623.70 |
23,701.80 |
6068.5 |
I31 |
| 722 |
231.1 |
381.8 |
275.45 |
381.8 |
305.9 |
381.8 |
340.1 |
367.4 |
1,225,364.50 |
343,264.10 |
167543.8 |
I20 |
| 306.95 |
145 |
306.95 |
229.8 |
269.4 |
231.75 |
269.4 |
245 |
261.05 |
1,503,657.00 |
281,480.80 |
85615.3 |
I21 |
| 17.3 |
10.6 |
17.3 |
10.6 |
13.3 |
11.55 |
13.3 |
12.75 |
12.95 |
115,227.50 |
11,514.00 |
3949.5 |
F01 |
| 14.8 |
4.2 |
7.2 |
4.2 |
5.95 |
4.75 |
5.8 |
4.75 |
5.6 |
830,081.50 |
152,263.50 |
77284.5 |
I34 |
| 469.9 |
176 |
310.7 |
189.6 |
301.7 |
232.6 |
291 |
232.6 |
238.95 |
47,220.10 |
32,803.40 |
7198.8 |
I19 |
| 449.4 |
41 |
449.4 |
115 |
410 |
288.8 |
410 |
300.35 |
391 |
61,864.20 |
15,095.00 |
5664.2 |
F09 |
| 544.9 |
264.65 |
544.9 |
313.65 |
544.9 |
386 |
544.9 |
480.05 |
533.45 |
524,453.40 |
176,683.39 |
64715.6 |
I16 |
| 13.8 |
5.25 |
10.25 |
5.25 |
9.9 |
6 |
9.9 |
7.25 |
8.5 |
11,447.50 |
4,322.00 |
3958.5 |
I07 |
| 68.65 |
15.7 |
68.65 |
15.7 |
68.65 |
46.2 |
68.65 |
52.55 |
68.65 |
532,407.00 |
223,574.50 |
63847 |
F08 |
| 10.85 |
6.15 |
8.75 |
6.15 |
8.75 |
7.35 |
8.75 |
8 |
8.35 |
53,106.00 |
13,835.00 |
7376 |
F01 |
| 64.95 |
26 |
36.5 |
26 |
31.65 |
26.6 |
31.65 |
28.5 |
28.75 |
148,490.00 |
19,535.50 |
7311 |
F01 |
| 21.25 |
12 |
17.1 |
12 |
14.25 |
12.8 |
14.25 |
12.8 |
13.2 |
75,133.50 |
9,509.00 |
3591.5 |
F01 |
| 72.75 |
17.4 |
51.95 |
26.4 |
37.3 |
26.5 |
37.3 |
27.1 |
33.15 |
199,726.50 |
44,884.50 |
29997 |
I13 |
| 4.6 |
1.1 |
4.6 |
1.15 |
4.6 |
2.2 |
4.5 |
3.95 |
4.25 |
123,919.00 |
85,368.50 |
11755.5 |
F02 |
| 29.35 |
9.75 |
29.35 |
16.25 |
28.8 |
24.4 |
28.75 |
26.1 |
27.9 |
439,494.50 |
29,783.00 |
6083 |
F06 |
| 36.25 |
10.8 |
36.25 |
13 |
36.25 |
22.2 |
36.25 |
28.05 |
29.05 |
19,502.00 |
9,005.00 |
2943.5 |
| | | |
