| 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 |
169 |
394.85 |
306 |
394.85 |
306 |
381.6 |
650,452.60 |
30,841.00 |
30919.2 |
F09 |
| 48.35 |
9.8 |
18.1 |
9.8 |
15 |
12.9 |
15.2 |
12.9 |
13.15 |
289,584.00 |
21,131.50 |
22876.5 |
I13 |
| 147.5 |
76.25 |
147.5 |
92.05 |
138 |
122.25 |
138 |
122.25 |
125.5 |
184,062.20 |
10,558.60 |
11331.8 |
F06 |
| 394.5 |
128.5 |
394.5 |
128.5 |
394.5 |
237.5 |
394.5 |
237.5 |
346 |
173,679.30 |
51,924.50 |
51948.9 |
F08 |
| 644 |
107.9 |
323.25 |
107.9 |
181.75 |
156.35 |
181.75 |
156.35 |
177.5 |
2,034,826.70 |
252,944.40 |
253037.5 |
F08 |
| 145 |
68 |
128.75 |
75.5 |
105 |
96.3 |
105 |
96.3 |
101.5 |
1,427,399.70 |
56,792.60 |
61485 |
F06 |
| 20.65 |
12.2 |
20.65 |
12.2 |
17.45 |
14.75 |
17.45 |
14.75 |
15.15 |
82,598.00 |
16,403.50 |
16404.5 |
F06 |
| 634.9 |
127.55 |
634.9 |
351.25 |
634.9 |
517 |
634.9 |
517 |
577.55 |
53,041.90 |
6,886.10 |
6887.2 |
I16 |
| 291.45 |
68 |
291.45 |
68 |
287.5 |
226.85 |
287.5 |
226.85 |
275.8 |
747,171.70 |
122,575.10 |
122597.7 |
I19 |
| 73.45 |
18.05 |
56.35 |
21.25 |
56.35 |
40.85 |
56.35 |
40.85 |
52.65 |
762,078.50 |
120,322.00 |
121677 |
I04 |
| 87.95 |
34 |
65.8 |
41.65 |
54.8 |
49.3 |
54.8 |
49.3 |
53.2 |
2,280,103.80 |
73,563.40 |
73640.1 |
F06 |
| 85.95 |
38 |
83.9 |
55.1 |
80.5 |
73.35 |
80.5 |
73.35 |
75.35 |
74,175.50 |
4,645.80 |
4660.1 |
F06 |
| 130.3 |
58.95 |
129.4 |
85.2 |
100 |
89.1 |
100 |
89.1 |
93.45 |
2,564,953.40 |
77,401.20 |
77733.1 |
F06 |
| 20.3 |
10.95 |
20.3 |
10.95 |
20.3 |
14.6 |
20.3 |
14.6 |
19.6 |
490,448.50 |
137,672.50 |
137980.5 |
F06 |
| 35.75 |
11.3 |
23.5 |
12 |
22.05 |
19.3 |
22.05 |
19.3 |
20.95 |
1,600,436.50 |
194,336.50 |
194445 |
I19 |
| 7.5 |
2.4 |
7.5 |
3.1 |
5.9 |
3.9 |
5.9 |
3.9 |
4.15 |
28,921.00 |
3,926.50 |
4368 |
F09 |
| 128.5 |
12.2 |
57.1 |
12.2 |
16 |
12.35 |
16 |
12.35 |
12.65 |
471,387.30 |
14,697.50 |
14709.5 |
I31A |
| 25.1 |
7.75 |
25.1 |
15.05 |
21.5 |
18.5 |
21.5 |
18.5 |
20.05 |
192,953.00 |
3,200.00 |
3206.5 |
F06 |
| 107.7 |
32.35 |
107.7 |
40 |
94.95 |
85.05 |
97.4 |
85.05 |
89.95 |
85,177.60 |
8,887.90 |
8890.1 |
I22 |
| 43 |
18.9 |
43 |
18.9 |
43 |
29.85 |
43 |
29.85 |
37 |
22,557.50 |
5,514.00 |
5586.5 |
I01 |
| 158 |
47 |
121.9 |
68.65 |
96.5 |
85.5 |
96.5 |
85.5 |
92 |
2,793,825.00 |
102,247.20 |
102414.3 |
I13 |
| 30.15 |
10.8 |
19.2 |
10.8 |
16.4 |
14.05 |
16.45 |
14.05 |
14.25 |
414,906.00 |
14,303.50 |
14316 |
I13 |
| 44.1 |
11.25 |
20.55 |
11.25 |
13.25 |
11.25 |
13.25 |
11.25 |
11.4 |
110,816.50 |
4,190.00 |
4236 |
I25 |
| 34.75 |
7.25 |
13.5 |
7.25 |
8.25 |
7.25 |
8.25 |
7.25 |
7.25 |
601,969.50 |
29,698.50 |
34265.5 |
I07 |
| 45.5 |
30.95 |
45.5 |
30.95 |
45.5 |
30.95 |
45.5 |
30.95 |
34 |
63,317.00 |
55,131.00 |
55157.5 |
I22 |
| 452 |
98 |
452 |
138.75 |
452 |
351.1 |
452 |
351.1 |
425.5 |
63,900.30 |
6,226.70 |
6235.6 |
F09 |
| 307.45 |
107 |
307.45 |
174 |
278.3 |
240.1 |
278.3 |
240.1 |
277.7 |
1,050,020.90 |
86,022.50 |
86323.4 |
I32 |
| 67.05 |
6.05 |
67.05 |
8.95 |
61.2 |
43 |
63.4 |
43 |
46.35 |
81,624.00 |
4,106.00 |
4106 |
I31A |
| 28.85 |
10.3 |
23.1 |
14.1 |
16.15 |
14.1 |
16.15 |
14.1 |
15.75 |
1,526,115.00 |
37,896.00 |
38125.5 |
I13 |
| 48.9 |
22.35 |
48.9 |
29.3 |
44.55 |
39.1 |
44.55 |
39.1 |
41.2 |
2,742,401.50 |
96,479.00 |
96692 |
I32 |
| 180 |
103 |
131.9 |
103.95 |
126.15 |
118 |
126.15 |
117.8 |
125.5 |
403,429.70 |
22,129.10 |
28564.9 |
I32 |
| 93.2 |
39.9 |
80.25 |
61.15 |
66.7 |
61.15 |
66.7 |
61.15 |
62 |
454,323.80 |
12,590.60 |
13885.8 |
F06 |
| 89.5 |
18 |
40.05 |
23.5 |
25.95 |
23.5 |
25.95 |
23.5 |
24.05 |
7,550.30 |
1,097.50 |
1104.5 |
I13 |
| 9.55 |
5.6 |
9.55 |
5.6 |
8.25 |
7 |
8.25 |
7 |
8 |
15,582.50 |
3,972.50 |
7514 |
F01 |
| 72.5 |
16.85 |
72.5 |
30.5 |
72.5 |
50.55 |
72.5 |
50.55 |
70.5 |
80,366.00 |
15,127.00 |
15128 |
F08 |
| 9.5 |
1.8 |
5.25 |
1.8 |
2.8 |
1.8 |
2.8 |
1.8 |
2.6 |
40,551.00 |
5,484.50 |
5533 |
I18 |
| 273.95 |
216.6 |
273.95 |
216.6 |
273.95 |
216.6 |
273.95 |
216.6 |
254.95 |
101,951.40 |
43,634.90 |
43683.9 |
NULL |
| 7 |
1 |
7 |
1 |
7 |
3 |
7 |
3 |
3.45 |
9,974.00 |
2,945.00 |
4506.5 |
I38 |
| 181 |
39 |
98 |
39 |
53.9 |
46.75 |
54.1 |
46.75 |
47.3 |
68,063.70 |
6,415.20 |
6444.8 |
I25 |
| 39.35 |
20 |
39 |
28.5 |
32.7 |
29.4 |
32.7 |
29.4 |
31 |
891,120.00 |
30,333.50 |
31,503.00 |
I18 |
| 239 |
68.7 |
239 |
123.75 |
195.7 |
177.5 |
196.65 |
177.5 |
184.4 |
166,279.40 |
10,515.60 |
11281.1 |
I34 |
| 20.95 |
10.25 |
20.95 |
10.8 |
17.5 |
13.2 |
17.5 |
13.2 |
14.9 |
123,717.50 |
21,185.00 |
21203.5 |
F07 |
| 3.8 |
0.55 |
3.8 |
0.9 |
3.8 |
2.45 |
3.8 |
2.05 |
3.45 |
51,062.00 |
9,025.50 |
9359 |
F01 |
| 7.35 |
1 |
7.35 |
1 |
5.9 |
4.6 |
5.9 |
4.6 |
5 |
60,319.00 |
4,361.00 |
4710 |
F08 |
| 422 |
28.2 |
296 |
71 |
157 |
117.4 |
163.4 |
117.4 |
135.3 |
1,129,335.40 |
100,164.90 |
100231.6 |
F08 |
| 1323 |
73.1 |
1323 |
149.1 |
1,323.00 |
960 |
1,323.00 |
960 |
1,181.00 |
22,666.50 |
7,602.30 |
7603.4 |
F08 |
| 10.7 |
3.5 |
10.7 |
3.5 |
7.5 |
6.25 |
7.5 |
6.25 |
6.95 |
238,847.00 |
3,213.50 |
3536.5 |
I18 |
| 24.3 |
12.85 |
24.3 |
12.85 |
21.8 |
18.65 |
21.85 |
18.65 |
19.8 |
770,816.00 |
79,505.50 |
79556.5 |
F06 |
| 87 |
59.05 |
87 |
59.05 |
78.35 |
66.5 |
78.35 |
66.5 |
69.05 |
43,172.30 |
15,519.40 |
15523.2 |
F07 |
| 14.7 |
4.45 |
7.8 |
4.8 |
6 |
4.8 |
6 |
4.8 |
5.4 |
279,717.00 |
19,506.00 |
22158.5 |
I18 |
| 24.85 |
10.6 |
24.85 |
15.5 |
20 |
17.85 |
20.2 |
17.85 |
18.55 |
18,005.50 |
2,377.50 |
2389 |
F06 |
| 62.75 |
35.95 |
62.75 |
43.3 |
51 |
47.05 |
51 |
47.05 |
49.9 |
564,098.50 |
4,627.00 |
5291.6 |
I18 |
| 145.6 |
32.15 |
145.6 |
63.15 |
123.3 |
106.6 |
123.3 |
106.6 |
114.5 |
2,846,664.40 |
80,799.40 |
81032.3 |
I13 |
| 50.55 |
14.05 |
26.25 |
15.2 |
19.55 |
17.5 |
19.55 |
17.5 |
17.6 |
795,485.00 |
14,457.00 |
14552 |
I13 |
| 434.6 |
50.5 |
434.6 |
261.55 |
399.7 |
363.45 |
399.95 |
363.45 |
380.9 |
1,006,800.20 |
41,753.60 |
42048.6 |
F06 |
| 43.5 |
12.85 |
43.5 |
18.45 |
41.5 |
36.5 |
41.5 |
36.5 |
40.7 |
82,849.50 |
3,355.00 |
3367.5 |
F06 |
| 339.65 |
82.8 |
303.3 |
212 |
237.35 |
212 |
237.35 |
212 |
225.1 |
2,393,608.20 |
142,213.70 |
143159 |
F06 |
| 161.6 |
19.7 |
161.6 |
29.25 |
139.55 |
112.3 |
139.55 |
112.3 |
136.85 |
406,730.60 |
54,308.60 |
54321.9 |
I31A |
| 42.95 |
15.9 |
42.95 |
15.9 |
24.3 |
19.9 |
24.3 |
19.9 |
23 |
1,074,486.00 |
378,643.49 |
378700.5 |
F06 |
| 8.1 |
2.25 |
6.85 |
2.25 |
6.75 |
4.45 |
6.75 |
4.3 |
6.1 |
409,922.50 |
97,387.00 |
99713 |
I34 |
| 18.25 |
5 |
18.25 |
6 |
18.25 |
12.6 |
18.25 |
12.6 |
15.75 |
218,220.00 |
40,244.50 |
40584.5 |
I34 |
| 202.2 |
30 |
48.5 |
30 |
38.45 |
33 |
38.45 |
33 |
34.1 |
99,793.40 |
3,213.00 |
3219 |
I03 |
| 147.25 |
62.65 |
135.95 |
88.5 |
105 |
95 |
105.2 |
95 |
95.5 |
1,017,520.60 |
14,559.40 |
14649.7 |
I03 |
| 7 |
1 |
5.9 |
1.5 |
2.75 |
1.8 |
2.75 |
1.65 |
2.15 |
129,500.00 |
26,374.50 |
27711.5 |
I01 |
| 197.85 |
79.15 |
134.8 |
103.85 |
122 |
113.4 |
122 |
113.4 |
120.25 |
4,026,792.20 |
189,205.30 |
191976.2 |
I21 |
| 31.9 |
8.45 |
30.7 |
8.45 |
11.5 |
9.35 |
11.5 |
9.35 |
9.5 |
69,674.00 |
9,525.00 |
9560.5 |
F07 |
| 16.3 |
6.1 |
11.3 |
6.1 |
7 |
6.25 |
7 |
6.1 |
6.5 |
175,975.00 |
6,892.00 |
7735.5 |
I31 |
| 94 |
36.6 |
62.9 |
37.5 |
42 |
37.5 |
42.05 |
37.5 |
38.15 |
1,825,311.60 |
160,989.10 |
161195.3 |
I31A |
| 41.35 |
16.7 |
41.35 |
16.7 |
36.9 |
28.5 |
36.9 |
28.5 |
30.75 |
263,350.00 |
72,188.00 |
72191 |
I47 |
| 423.85 |
131 |
423.85 |
205 |
365.9 |
329.2 |
365.9 |
329.2 |
348.9 |
118,818.10 |
5,616.40 |
5618.4 |
I35 |
| 108.35 |
36 |
96 |
60.5 |
68.95 |
62.95 |
68.95 |
62.95 |
64.9 |
49,922.90 |
3,482.80 |
3484.5 |
I28 |
| 16.35 |
6.6 |
16.35 |
10 |
11.9 |
10.45 |
11.9 |
10.45 |
10.85 |
604,536.50 |
45,011.00 |
45150.5 |
I13 |
| 116.4 |
19.85 |
88.5 |
50 |
72.7 |
63.6 |
72.7 |
63.6 |
68.65 |
56,199.00 |
5,431.50 |
5444.9 |
I31 |
| 722 |
228.75 |
380.95 |
275.45 |
341.9 |
305.9 |
341.9 |
305.9 |
313 |
1,200,204.00 |
80,015.30 |
80520.8 |
I20 |
| 320.4 |
124.75 |
306.95 |
229.8 |
255 |
231.75 |
255 |
231.75 |
247.15 |
1,787,091.60 |
94,961.10 |
95247.8 |
I21 |
| 17.3 |
10.6 |
17.3 |
10.6 |
13.05 |
11.55 |
13.05 |
11.55 |
12.9 |
113,627.00 |
3,896.50 |
4419.5 |
F01 |
| 16.3 |
4.2 |
7.2 |
4.2 |
5.95 |
5.05 |
5.95 |
5 |
5.2 |
761,979.50 |
43,229.50 |
52123.5 |
I34 |
| 469.9 |
159.6 |
310.7 |
189 |
270.5 |
235 |
270.5 |
235 |
268.25 |
20,453.60 |
5,210.10 |
5215.1 |
I19 |
| 449.4 |
41 |
449.4 |
115 |
390 |
288.8 |
403.75 |
288.8 |
318.75 |
52,630.40 |
4,414.10 |
4415.2 |
F09 |
| 514.95 |
264.65 |
437.9 |
313.65 |
436.25 |
386 |
436.25 |
386 |
432.4 |
538,404.40 |
48,073.20 |
48352.6 |
I16 |
| 65 |
15.7 |
65 |
15.7 |
65 |
46.2 |
65 |
46.2 |
59.9 |
414,082.50 |
105,250.00 |
105304.5 |
F08 |
| 54 |
22.6 |
48 |
29.9 |
- |
9,999.00 |
- |
9,999.00 |
43 |
284,816.50 |
- |
0 |
F06 |
| 79.95 |
26 |
36.5 |
26 |
29.3 |
26.6 |
29.3 |
26.6 |
27.85 |
174,029.50 |
5,032.50 |
5121.5 |
F01 |
| 21.25 |
11.55 |
17.1 |
12 |
13.9 |
12.8 |
13.9 |
12.8 |
13.25 |
77,942.00 |
2,864.50 |
3751.5 |
F01 |
| 72.75 |
17.4 |
51.95 |
21.55 |
31.7 |
27.8 |
31.7 |
27.8 |
27.8 |
| | |
