Wharf (Holdings) Limited (The): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00004      
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-13 0 23.78 23.70 23.78 23.34 24.28 2,693,248 64,049,090 23.781 23.78 23.70 23.78 23.34 24.28 2,693,248 23.781 1.36%
2026-03-12 0 23.46 23.38 23.46 22.54 23.62 2,195,860 50,654,716 23.068 23.46 23.38 23.46 22.54 23.62 2,195,860 23.068 0.51%
2026-03-11 0 23.34 23.30 23.34 23.28 23.72 911,859 21,349,860 23.414 23.34 23.30 23.34 23.28 23.72 911,859 23.414 -1.10%
2026-03-10 0 23.60 23.58 23.60 23.48 24.34 1,775,149 42,038,642 23.682 23.60 23.58 23.60 23.48 24.34 1,775,149 23.682 -1.34%
2026-03-09 0 23.92 23.90 23.94 23.68 24.98 1,033,300 24,679,530 23.884 23.92 23.90 23.94 23.68 24.98 1,033,300 23.884 -4.47%
2026-03-06 0 25.04 24.94 25.04 24.48 25.64 2,104,735 52,264,621 24.832 25.04 24.94 25.04 24.48 25.64 2,104,735 24.832 -2.03%
2026-03-05 0 25.56 25.54 25.56 24.50 26.08 3,306,702 84,746,085 25.629 25.56 25.54 25.56 24.50 26.08 3,306,702 25.629 5.45%
2026-03-04 0 24.24 24.22 24.24 23.94 25.42 2,838,345 69,235,852 24.393 24.24 24.22 24.24 23.94 25.42 2,838,345 24.393 -5.02%
2026-03-03 0 25.52 25.48 25.52 25.40 26.12 1,941,272 49,661,087 25.582 25.52 25.48 25.52 25.40 26.12 1,941,272 25.582 0.71%
2026-03-02 0 25.34 25.32 25.38 25.22 25.90 2,586,007 65,965,290 25.509 25.34 25.32 25.38 25.22 25.90 2,586,007 25.509 -2.16%
2026-02-27 0 25.90 25.90 25.94 25.90 26.50 6,216,921 161,429,895 25.966 25.90 25.90 25.94 25.90 26.50 6,216,921 25.966 -0.61%
2026-02-26 0 26.06 26.02 26.06 25.86 26.54 1,472,285 38,374,451 26.065 26.06 26.02 26.06 25.86 26.54 1,472,285 26.065 -0.08%
2026-02-25 0 26.08 26.08 26.14 26.06 26.48 750,884 19,628,044 26.140 26.08 26.08 26.14 26.06 26.48 750,884 26.140 -0.76%
2026-02-24 0 26.28 26.26 26.28 26.16 26.68 1,068,950 28,111,425 26.298 26.28 26.26 26.28 26.16 26.68 1,068,950 26.298 -0.08%
2026-02-23 0 26.30 26.28 26.30 25.14 26.48 1,991,121 52,073,225 26.153 26.30 26.28 26.30 25.14 26.48 1,991,121 26.153 3.79%
2026-02-20 0 25.34 25.32 25.34 25.32 25.98 2,918,600 74,600,554 25.560 25.34 25.32 25.34 25.32 25.98 2,918,600 25.560 -1.93%
2026-02-16 0 25.84 25.80 25.84 25.78 26.34 891,000 23,103,360 25.930 25.84 25.80 25.84 25.78 26.34 891,000 25.930 -2.12%
2026-02-13 0 26.40 26.38 26.40 26.08 26.70 1,216,586 32,023,076 26.322 26.40 26.38 26.40 26.08 26.70 1,216,586 26.322 -2.29%
2026-02-12 0 27.02 26.74 27.02 26.60 27.36 2,230,815 60,036,077 26.912 27.02 26.74 27.02 26.60 27.36 2,230,815 26.912 -0.30%
2026-02-11 0 27.10 27.00 27.10 26.70 27.10 974,493 26,293,631 26.982 27.10 27.00 27.10 26.70 27.10 974,493 26.982 1.27%
2026-02-10 0 26.76 26.74 26.76 26.36 26.76 683,998 18,229,817 26.652 26.76 26.74 26.76 26.36 26.76 683,998 26.652 0.00%
2026-02-09 0 26.76 26.76 26.78 26.30 26.76 723,573 19,248,210 26.602 26.76 26.76 26.78 26.30 26.76 723,573 26.602 2.14%
2026-02-06 0 26.20 26.18 26.20 25.98 26.48 1,332,274 34,853,176 26.161 26.20 26.18 26.20 25.98 26.48 1,332,274 26.161 -1.43%
2026-02-05 0 26.58 26.44 26.58 26.12 26.58 1,260,772 33,325,697 26.433 26.58 26.44 26.58 26.12 26.58 1,260,772 26.433 0.68%
2026-02-04 0 26.40 26.34 26.40 26.22 26.80 1,506,524 39,848,762 26.451 26.40 26.34 26.40 26.22 26.80 1,506,524 26.451 0.38%
2026-02-03 0 26.30 26.16 26.30 25.18 26.30 1,793,225 46,546,982 25.957 26.30 26.16 26.30 25.18 26.30 1,793,225 25.957 4.45%
2026-02-02 0 25.18 25.18 25.20 24.74 25.40 1,391,772 34,831,965 25.027 25.18 25.18 25.20 24.74 25.40 1,391,772 25.027 -0.24%
2026-01-30 0 25.24 25.22 25.24 25.22 26.06 2,113,112 53,564,694 25.349 25.24 25.22 25.24 25.22 26.06 2,113,112 25.349 -0.55%
2026-01-29 0 25.38 25.36 25.38 25.34 26.12 1,459,821 37,199,916 25.483 25.38 25.36 25.38 25.34 26.12 1,459,821 25.483 -0.39%
2026-01-28 0 25.48 25.46 25.48 25.10 25.78 1,408,835 35,850,027 25.447 25.48 25.46 25.48 25.10 25.78 1,408,835 25.447 -0.31%
2026-01-27 0 25.56 25.52 25.56 24.52 25.60 1,486,848 37,852,402 25.458 25.56 25.52 25.56 24.52 25.60 1,486,848 25.458 1.19%
2026-01-26 0 25.26 25.24 25.26 24.92 25.36 1,475,182 37,159,129 25.190 25.26 25.24 25.26 24.92 25.36 1,475,182 25.190 0.80%
2026-01-23 0 25.06 25.04 25.06 24.78 25.40 2,307,162 57,673,808 24.998 25.06 25.04 25.06 24.78 25.40 2,307,162 24.998 0.40%
2026-01-22 0 24.96 24.94 24.96 24.10 25.26 3,717,597 92,357,784 24.843 24.96 24.94 24.96 24.10 25.26 3,717,597 24.843 3.57%
2026-01-21 0 24.10 24.08 24.10 23.82 24.38 1,757,215 42,242,921 24.040 24.10 24.08 24.10 23.82 24.38 1,757,215 24.040 -1.39%
2026-01-20 0 24.44 24.36 24.44 23.98 24.48 1,877,901 45,624,426 24.295 24.44 24.36 24.44 23.98 24.48 1,877,901 24.295 2.17%
2026-01-19 0 23.92 23.86 23.92 23.64 24.16 1,989,909 47,453,101 23.847 23.92 23.86 23.92 23.64 24.16 1,989,909 23.847 -0.50%
2026-01-16 0 24.04 23.96 24.04 23.46 24.04 1,961,557 46,733,041 23.824 24.04 23.96 24.04 23.46 24.04 1,961,557 23.824 1.01%
2026-01-15 0 23.80 23.62 23.80 23.20 23.80 2,038,820 48,187,440 23.635 23.80 23.62 23.80 23.20 23.80 2,038,820 23.635 2.15%
2026-01-14 0 23.30 23.18 23.30 22.96 23.30 2,280,398 52,856,223 23.179 23.30 23.18 23.30 22.96 23.30 2,280,398 23.179 1.22%
2026-01-13 0 23.02 22.94 23.02 22.70 23.26 1,645,675 37,745,390 22.936 23.02 22.94 23.02 22.70 23.26 1,645,675 22.936 -0.17%
2026-01-12 0 23.06 23.04 23.06 22.80 23.16 1,268,667 29,187,539 23.006 23.06 23.04 23.06 22.80 23.16 1,268,667 23.006 1.14%
2026-01-09 0 22.80 22.80 22.82 22.40 22.80 1,689,123 38,344,425 22.701 22.80 22.80 22.82 22.40 22.80 1,689,123 22.701 1.24%
2026-01-08 0 22.52 22.46 22.54 22.10 22.60 1,702,056 37,977,088 22.312 22.52 22.46 22.54 22.10 22.60 1,702,056 22.312 0.00%
2026-01-07 0 22.52 22.42 22.52 22.12 22.52 1,485,877 33,353,090 22.447 22.52 22.42 22.52 22.12 22.52 1,485,877 22.447 1.81%
2026-01-06 0 22.12 22.10 22.14 21.94 22.30 1,296,015 28,655,834 22.111 22.12 22.10 22.14 21.94 22.30 1,296,015 22.111 0.82%
2026-01-05 0 21.94 21.90 21.94 21.84 22.48 1,672,544 36,705,862 21.946 21.94 21.90 21.94 21.84 22.48 1,672,544 21.946 -1.70%
2026-01-02 0 22.32 22.20 22.32 21.86 22.32 1,438,767 31,781,504 22.089 22.32 22.20 22.32 21.86 22.32 1,438,767 22.089 2.67%
2025-12-31 0 21.74 21.74 21.82 21.70 22.36 940,957 20,598,695 21.891 21.74 21.74 21.82 21.70 22.36 940,957 21.891 -2.34%
2025-12-30 0 22.26 22.24 22.26 21.90 22.40 1,712,989 37,957,846 22.159 22.26 22.24 22.26 21.90 22.40 1,712,989 22.159 -0.36%
2025-12-29 0 22.34 22.32 22.34 21.96 22.94 2,177,315 48,410,421 22.234 22.34 22.32 22.34 21.96 22.94 2,177,315 22.234 -1.59%
2025-12-24 0 22.70 22.62 22.70 22.44 22.88 1,045,413 23,596,878 22.572 22.70 22.62 22.70 22.44 22.88 1,045,413 22.572 0.09%
2025-12-23 0 22.68 22.62 22.68 22.36 22.78 1,593,219 35,975,034 22.580 22.68 22.62 22.68 22.36 22.78 1,593,219 22.580 0.44%
2025-12-22 0 22.58 22.56 22.58 22.36 23.10 2,366,883 53,250,804 22.498 22.58 22.56 22.58 22.36 23.10 2,366,883 22.498 -1.66%
2025-12-19 0 22.96 22.88 22.96 22.60 23.04 2,364,926 54,123,461 22.886 22.96 22.88 22.96 22.60 23.04 2,364,926 22.886 0.26%
2025-12-18 0 22.90 22.88 22.90 22.64 23.08 879,093 20,087,917 22.851 22.90 22.88 22.90 22.64 23.08 879,093 22.851 0.70%
2025-12-17 0 22.74 22.70 22.74 22.58 22.86 823,847 18,685,744 22.681 22.74 22.70 22.74 22.58 22.86 823,847 22.681 -0.09%
2025-12-16 0 22.76 22.76 22.84 22.70 23.00 681,891 15,537,430 22.786 22.76 22.76 22.84 22.70 23.00 681,891 22.786 -1.22%
2025-12-15 0 23.04 22.96 23.04 22.88 23.16 457,874 10,547,263 23.035 23.04 22.96 23.04 22.88 23.16 457,874 23.035 0.00%
2025-12-12 0 23.04 22.90 23.04 22.76 23.04 527,142 12,075,679 22.908 23.04 22.90 23.04 22.76 23.04 527,142 22.908 1.23%
2025-12-11 0 22.76 22.70 22.76 22.48 22.90 499,668 11,360,781 22.737 22.76 22.70 22.76 22.48 22.90 499,668 22.737 0.62%
2025-12-10 0 22.62 22.60 22.62 22.50 22.84 527,594 11,945,202 22.641 22.62 22.60 22.62 22.50 22.84 527,594 22.641 -0.26%
2025-12-09 0 22.68 22.66 22.68 22.52 22.88 1,098,197 24,866,993 22.643 22.68 22.66 22.68 22.52 22.88 1,098,197 22.643 -1.39%
2025-12-08 0 23.00 22.98 23.00 22.94 23.76 684,223 15,857,244 23.176 23.00 22.98 23.00 22.94 23.76 684,223 23.176 -1.79%
2025-12-05 0 23.42 23.40 23.42 23.26 23.86 1,207,085 28,223,137 23.381 23.42 23.40 23.42 23.26 23.86 1,207,085 23.381 -1.84%
2025-12-04 0 23.86 23.78 23.86 23.58 23.92 493,178 11,741,585 23.808 23.86 23.78 23.86 23.58 23.92 493,178 23.808 -0.42%
2025-12-03 0 23.96 23.94 23.96 23.40 24.02 722,311 17,232,648 23.858 23.96 23.94 23.96 23.40 24.02 722,311 23.858 -0.25%
2025-12-02 0 24.02 24.00 24.02 23.80 24.30 1,422,014 34,110,498 23.987 24.02 24.00 24.02 23.80 24.30 1,422,014 23.987 0.50%
2025-12-01 0 23.90 23.90 23.92 23.60 24.04 1,062,931 25,359,761 23.858 23.90 23.90 23.92 23.60 24.04 1,062,931 23.858 1.27%
2025-11-28 0 23.60 23.60 23.62 23.60 23.92 740,388 17,527,188 23.673 23.60 23.60 23.62 23.60 23.92 740,388 23.673 0.08%
2025-11-27 0 23.58 23.56 23.58 23.28 23.74 569,307 13,420,484 23.573 23.58 23.56 23.58 23.28 23.74 569,307 23.573 0.86%
2025-11-26 0 23.38 23.30 23.38 23.16 23.66 1,337,981 31,219,762 23.333 23.38 23.30 23.38 23.16 23.66 1,337,981 23.333 -0.34%
2025-11-25 0 23.46 23.40 23.46 23.34 24.08 1,591,050 37,793,259 23.754 23.46 23.40 23.46 23.34 24.08 1,591,050 23.754 -4.32%
2025-11-24 0 24.52 24.52 24.54 22.84 24.52 9,222,046 224,897,510 24.387 24.52 24.52 24.54 22.84 24.52 9,222,046 24.387 7.26%
2025-11-21 0 22.86 22.76 22.86 22.68 23.28 1,740,921 39,875,392 22.905 22.86 22.76 22.86 22.68 23.28 1,740,921 22.905 -2.97%
2025-11-20 0 23.56 23.54 23.56 23.30 23.80 801,761 18,830,120 23.486 23.56 23.54 23.56 23.30 23.80 801,761 23.486 -1.09%
2025-11-19 0 23.82 23.78 23.82 23.54 24.00 1,849,997 44,011,333 23.790 23.82 23.78 23.82 23.54 24.00 1,849,997 23.790 0.68%
2025-11-18 0 23.66 23.62 23.66 23.46 24.42 1,753,419 41,568,010 23.707 23.66 23.62 23.66 23.46 24.42 1,753,419 23.707 -2.79%
2025-11-17 0 24.34 24.32 24.34 24.14 24.56 1,569,174 38,244,741 24.373 24.34 24.32 24.34 24.14 24.56 1,569,174 24.373 -0.33%
2025-11-14 0 24.42 24.40 24.42 23.90 24.92 2,188,750 53,801,735 24.581 24.42 24.40 24.42 23.90 24.92 2,188,750 24.581 0.33%
2025-11-13 0 24.34 24.24 24.34 23.60 24.34 1,976,390 47,678,720 24.124 24.34 24.24 24.34 23.60 24.34 1,976,390 24.124 1.50%
2025-11-12 0 23.98 23.96 23.98 22.58 23.98 2,119,768 49,914,705 23.547 23.98 23.96 23.98 22.58 23.98 2,119,768 23.547 4.62%
2025-11-11 0 22.92 22.82 22.92 22.42 22.94 924,275 21,056,641 22.782 22.92 22.82 22.92 22.42 22.94 924,275 22.782 1.78%
2025-11-10 0 22.52 22.42 22.52 22.00 22.64 1,568,570 35,229,629 22.460 22.52 22.42 22.52 22.00 22.64 1,568,570 22.460 2.27%
2025-11-07 0 22.02 21.90 22.02 21.32 22.08 1,582,870 34,686,808 21.914 22.02 21.90 22.02 21.32 22.08 1,582,870 21.914 3.48%
2025-11-06 0 21.28 21.24 21.28 20.78 21.28 1,021,268 21,649,280 21.198 21.28 21.24 21.28 20.78 21.28 1,021,268 21.198 2.41%
2025-11-05 0 20.78 20.68 20.78 20.58 20.92 1,250,371 25,968,455 20.769 20.78 20.68 20.78 20.58 20.92 1,250,371 20.769 -0.48%
2025-11-04 0 20.88 20.78 20.88 20.72 21.02 968,012 20,171,366 20.838 20.88 20.78 20.88 20.72 21.02 968,012 20.838 0.97%
2025-11-03 0 20.68 20.66 20.68 20.30 20.70 759,270 15,627,849 20.583 20.68 20.66 20.68 20.30 20.70 759,270 20.583 1.27%
2025-10-31 0 20.42 20.40 20.42 20.42 20.68 1,303,514 26,700,541 20.484 20.42 20.40 20.42 20.42 20.68 1,303,514 20.484 -0.68%
2025-10-30 0 20.56 20.48 20.56 20.34 20.94 1,422,895 29,262,188 20.565 20.56 20.48 20.56 20.34 20.94 1,422,895 20.565 -0.10%
2025-10-28 0 20.58 20.56 20.58 20.50 20.70 1,408,802 29,023,826 20.602 20.58 20.56 20.58 20.50 20.70 1,408,802 20.602 0.29%
2025-10-27 0 20.52 20.50 20.52 20.44 20.80 975,674 20,024,315 20.524 20.52 20.50 20.52 20.44 20.80 975,674 20.524 -0.87%
2025-10-24 0 20.70 20.70 20.72 20.60 20.98 1,098,807 22,760,655 20.714 20.70 20.70 20.72 20.60 20.98 1,098,807 20.714 0.29%
2025-10-23 0 20.64 20.64 20.66 20.44 20.86 1,356,505 27,993,331 20.636 20.64 20.64 20.66 20.44 20.86 1,356,505 20.636 -1.05%
2025-10-22 0 20.86 20.84 20.86 20.78 21.08 814,713 17,021,334 20.892 20.86 20.84 20.86 20.78 21.08 814,713 20.892 -0.19%
2025-10-21 0 20.90 20.88 20.90 20.74 21.20 1,331,381 27,886,969 20.946 20.90 20.88 20.90 20.74 21.20 1,331,381 20.946 -0.76%
2025-10-20 0 21.06 21.00 21.06 20.48 21.22 1,923,123 40,206,623 20.907 21.06 21.00 21.06 20.48 21.22 1,923,123 20.907 1.64%
2025-10-17 0 20.72 20.70 20.72 20.56 21.22 1,735,897 36,040,932 20.762 20.72 20.70 20.72 20.56 21.22 1,735,897 20.762 -3.09%
2025-10-16 0 21.38 21.36 21.38 21.04 21.70 1,147,537 24,401,635 21.264 21.38 21.36 21.38 21.04 21.70 1,147,537 21.264 -1.47%
2025-10-15 0 21.70 21.70 21.72 21.50 22.16 890,563 19,296,757 21.668 21.70 21.70 21.72 21.50 22.16 890,563 21.668 -1.63%
2025-10-14 0 22.06 22.04 22.06 21.82 22.18 737,405 16,213,863 21.988 22.06 22.04 22.06 21.82 22.18 737,405 21.988 0.64%
2025-10-13 0 21.92 21.92 21.96 21.60 22.00 451,178 9,852,367 21.837 21.92 21.92 21.96 21.60 22.00 451,178 21.837 -0.45%
2025-10-10 0 22.02 22.02 22.06 21.94 22.24 609,214 13,413,411 22.018 22.02 22.02 22.06 21.94 22.24 609,214 22.018 -1.43%
2025-10-09 0 22.34 22.28 22.34 22.02 22.60 813,832 18,188,867 22.350 22.34 22.28 22.34 22.02 22.60 813,832 22.350 1.82%
2025-10-08 0 21.94 21.84 21.94 21.78 21.98 612,614 13,420,688 21.907 21.94 21.84 21.94 21.78 21.98 612,614 21.907 0.92%
2025-10-06 0 21.74 21.72 21.74 21.60 22.20 476,000 10,344,220 21.732 21.74 21.72 21.74 21.60 22.20 476,000 21.732 -1.81%
2025-10-03 0 22.14 22.10 22.14 21.88 22.20 480,264 10,623,452 22.120 22.14 22.10 22.14 21.88 22.20 480,264 22.120 0.45%
2025-10-02 0 22.04 22.02 22.04 21.80 22.26 2,155,537 47,351,134 21.967 22.04 22.02 22.04 21.80 22.26 2,155,537 21.967 -0.99%
2025-09-30 0 22.26 22.24 22.26 21.96 22.28 1,113,093 24,719,841 22.208 22.26 22.24 22.26 21.96 22.28 1,113,093 22.208 0.54%
2025-09-29 0 22.14 22.12 22.14 21.86 22.28 809,199 17,928,011 22.155 22.14 22.12 22.14 21.86 22.28 809,199 22.155 1.00%
2025-09-26 0 21.92 21.90 21.92 21.82 22.22 823,501 18,047,394 21.915 21.92 21.90 21.92 21.82 22.22 823,501 21.915 0.00%
2025-09-25 0 21.92 21.90 21.92 21.92 22.58 726,354 16,003,783 22.033 21.92 21.90 21.92 21.92 22.58 726,354 22.033 -3.44%
2025-09-24 0 22.70 22.68 22.70 22.40 22.72 919,000 20,807,780 22.642 22.70 22.68 22.70 22.40 22.72 919,000 22.642 1.34%
2025-09-23 0 22.40 22.38 22.40 22.40 22.74 308,832 6,947,281 22.495 22.40 22.38 22.40 22.40 22.74 308,832 22.495 -1.58%
2025-09-22 0 22.76 22.72 22.76 22.70 23.38 535,440 12,242,896 22.865 22.76 22.72 22.76 22.70 23.38 535,440 22.865 -2.65%
2025-09-19 0 23.38 23.38 23.40 23.14 23.60 2,553,468 59,729,362 23.391 23.38 23.38 23.40 23.14 23.60 2,553,468 23.391 1.74%
2025-09-18 0 22.98 22.98 23.00 22.90 24.10 973,736 22,459,854 23.066 22.98 22.98 23.00 22.90 24.10 973,736 23.066 -2.71%
2025-09-17 0 23.62 23.62 23.64 23.28 23.82 886,165 20,895,001 23.579 23.62 23.62 23.64 23.28 23.82 886,165 23.579 -0.59%
2025-09-16 0 23.76 23.70 23.76 23.70 24.16 1,001,450 23,813,999 23.780 23.76 23.70 23.76 23.70 24.16 1,001,450 23.780 0.42%
2025-09-15 0 23.66 23.64 23.66 23.62 23.94 685,500 16,250,654 23.706 23.66 23.64 23.66 23.62 23.94 685,500 23.706 -0.08%
2025-09-12 0 23.68 23.66 23.68 23.54 24.40 607,377 14,426,626 23.752 23.68 23.66 23.68 23.54 24.40 607,377 23.752 -1.99%
2025-09-11 0 24.16 24.16 24.18 23.60 24.28 1,097,998 26,391,202 24.036 24.16 24.16 24.18 23.60 24.28 1,097,998 24.036 0.92%
2025-09-10 0 23.94 23.94 23.96 23.62 24.08 993,588 23,766,615 23.920 23.94 23.94 23.96 23.62 24.08 993,588 23.920 0.67%
2025-09-09 0 23.78 23.76 23.78 23.14 23.78 1,389,202 32,860,282 23.654 23.78 23.76 23.78 23.14 23.78 1,389,202 23.654 2.77%
2025-09-08 0 23.14 23.12 23.14 23.02 23.44 694,781 16,091,629 23.161 23.14 23.12 23.14 23.02 23.44 694,781 23.161 0.35%
2025-09-05 0 23.06 23.06 23.08 22.62 23.14 647,171 14,899,787 23.023 23.06 23.06 23.08 22.62 23.14 647,171 23.023 0.87%
2025-09-04 0 22.86 22.84 22.86 22.80 23.14 1,099,009 25,161,158 22.894 22.86 22.84 22.86 22.80 23.14 1,099,009 22.894 0.26%
2025-09-03 0 22.80 22.68 22.80 22.28 23.18 1,483,537 33,553,608 22.617 22.80 22.68 22.80 22.28 23.18 1,483,537 22.617 -1.30%
2025-09-02 0 23.10 23.08 23.12 22.62 23.18 1,013,376 23,317,183 23.009 23.10 23.08 23.12 22.62 23.18 1,013,376 23.009 1.49%
2025-09-01 0 22.76 22.74 22.76 22.32 22.84 484,684 10,958,065 22.609 22.76 22.74 22.76 22.32 22.84 484,684 22.609 1.97%
2025-08-29 0 22.32 22.30 22.32 22.12 22.80 1,008,730 22,519,264 22.324 22.32 22.30 22.32 22.12 22.80 1,008,730 22.324 0.63%
2025-08-28 0 22.38 22.36 22.38 22.02 22.66 1,377,218 30,870,046 22.415 22.18 22.16 22.18 21.82 22.46 1,389,637 22.214 -0.71%
2025-08-27 0 22.54 22.36 22.54 22.30 23.90 4,570,885 107,079,868 23.427 22.34 22.16 22.34 22.10 23.69 4,612,101 23.217 -5.69%
2025-08-26 0 23.90 23.90 24.00 22.28 23.90 9,670,128 228,551,466 23.635 23.69 23.69 23.79 22.08 23.69 9,757,325 23.424 7.27%
2025-08-25 0 22.28 22.24 22.28 21.92 22.38 1,146,475 25,516,830 22.257 22.08 22.04 22.08 21.72 22.18 1,156,813 22.058 1.64%
2025-08-22 0 21.92 21.86 21.92 21.30 22.10 1,525,208 33,060,454 21.676 21.72 21.66 21.72 21.11 21.90 1,538,961 21.482 -0.63%
2025-08-21 0 22.06 22.02 22.06 22.04 22.24 340,231 7,512,832 22.082 21.86 21.82 21.86 21.84 22.04 343,299 21.884 -0.36%
2025-08-20 0 22.14 22.10 22.14 21.64 22.20 1,085,058 23,927,380 22.052 21.94 21.90 21.94 21.45 22.00 1,094,842 21.855 1.47%
2025-08-19 0 21.82 21.76 21.82 21.32 21.84 1,186,880 25,818,240 21.753 21.63 21.57 21.63 21.13 21.64 1,197,582 21.559 1.39%
2025-08-18 0 21.52 21.50 21.52 21.30 21.66 1,047,992 22,553,932 21.521 21.33 21.31 21.33 21.11 21.47 1,057,442 21.329 0.47%
2025-08-15 0 21.42 21.40 21.42 21.38 22.22 845,335 18,223,300 21.557 21.23 21.21 21.23 21.19 22.02 852,957 21.365 -3.60%
2025-08-14 0 22.22 22.18 22.22 21.96 22.30 965,283 21,427,050 22.198 22.02 21.98 22.02 21.76 22.10 973,987 21.999 1.46%
2025-08-13 0 21.90 21.88 21.90 21.88 22.24 1,085,396 23,850,128 21.974 21.70 21.68 21.70 21.68 22.04 1,095,183 21.777 0.92%
2025-08-12 0 21.70 21.66 21.70 21.60 21.86 646,462 14,043,589 21.724 21.51 21.47 21.51 21.41 21.66 652,291 21.530 -0.46%
2025-08-11 0 21.80 21.80 21.82 21.50 22.14 1,113,735 24,167,720 21.700 21.61 21.61 21.63 21.31 21.94 1,123,778 21.506 -0.91%
2025-08-08 0 22.00 21.98 22.00 21.88 22.30 944,729 20,820,193 22.038 21.80 21.78 21.80 21.68 22.10 953,248 21.841 -0.72%
2025-08-07 0 22.16 22.14 22.16 21.84 22.40 651,188 14,487,193 22.247 21.96 21.94 21.96 21.64 22.20 657,060 22.049 0.00%
2025-08-06 0 22.16 22.10 22.16 21.74 22.26 1,284,609 28,403,321 22.110 21.96 21.90 21.96 21.55 22.06 1,296,192 21.913 1.93%
2025-08-05 0 21.74 21.74 21.78 21.56 21.86 702,700 15,274,014 21.736 21.55 21.55 21.59 21.37 21.66 709,036 21.542 0.28%
2025-08-04 0 21.68 21.66 21.68 21.48 21.94 565,010 12,234,075 21.653 21.49 21.47 21.49 21.29 21.74 570,105 21.459 -0.55%
2025-08-01 0 21.80 21.70 21.80 21.55 22.70 1,171,487 25,647,924 21.893 21.61 21.51 21.61 21.36 22.50 1,182,050 21.698 -2.46%
2025-07-31 0 22.35 22.35 22.40 22.30 22.90 682,629 15,333,400 22.462 22.15 22.15 22.20 22.10 22.70 688,784 22.262 -2.83%
2025-07-30 0 23.00 22.95 23.00 22.80 23.15 496,125 11,386,981 22.952 22.79 22.74 22.79 22.60 22.94 500,599 22.747 -0.65%
2025-07-29 0 23.15 23.10 23.15 22.90 23.40 641,280 14,829,218 23.124 22.94 22.89 22.94 22.70 23.19 647,063 22.918 -0.43%
2025-07-28 0 23.25 23.15 23.25 22.45 23.35 924,792 21,336,284 23.071 23.04 22.94 23.04 22.25 23.14 933,131 22.865 2.42%
2025-07-25 0 22.70 22.65 22.70 22.30 22.80 740,928 16,716,545 22.562 22.50 22.45 22.50 22.10 22.60 747,609 22.360 0.67%
2025-07-24 0 22.55 22.55 22.60 22.45 22.95 947,213 21,381,695 22.573 22.35 22.35 22.40 22.25 22.74 955,754 22.372 -0.66%
2025-07-23 0 22.70 22.65 22.70 22.65 23.25 588,715 13,433,334 22.818 22.50 22.45 22.50 22.45 23.04 594,024 22.614 -1.09%
2025-07-22 0 22.95 22.90 22.95 22.90 23.35 849,301 19,590,224 23.066 22.74 22.70 22.74 22.70 23.14 856,959 22.860 -0.86%
2025-07-21 0 23.15 23.10 23.15 23.05 23.45 473,896 10,985,090 23.180 22.94 22.89 22.94 22.84 23.24 478,169 22.973 -1.28%
2025-07-18 0 23.45 23.35 23.45 22.65 23.45 1,179,581 27,464,007 23.283 23.24 23.14 23.24 22.45 23.24 1,190,217 23.075 2.40%
2025-07-17 0 22.90 22.85 22.90 22.55 22.95 673,169 15,335,555 22.781 22.70 22.65 22.70 22.35 22.74 679,239 22.578 -0.22%
2025-07-16 0 22.95 22.85 22.95 22.60 23.20 693,066 15,915,365 22.964 22.74 22.65 22.74 22.40 22.99 699,315 22.758 0.44%
2025-07-15 0 22.85 22.80 22.85 22.65 23.25 605,858 13,859,213 22.875 22.65 22.60 22.65 22.45 23.04 611,321 22.671 -1.30%
2025-07-14 0 23.15 23.10 23.15 22.75 23.55 965,488 22,308,678 23.106 22.94 22.89 22.94 22.55 23.34 974,194 22.900 -1.07%
2025-07-11 0 23.40 23.35 23.40 23.20 24.10 2,053,950 48,184,223 23.459 23.19 23.14 23.19 22.99 23.88 2,072,471 23.250 -2.70%
2025-07-10 0 24.05 24.00 24.05 23.85 24.30 518,738 12,491,368 24.080 23.84 23.79 23.84 23.64 24.08 523,416 23.865 0.42%
2025-07-09 0 23.95 23.90 23.95 23.50 24.70 922,038 21,967,472 23.825 23.74 23.69 23.74 23.29 24.48 930,352 23.612 -2.04%
2025-07-08 0 24.45 24.45 24.50 23.90 24.85 1,178,288 28,739,106 24.391 24.23 24.23 24.28 23.69 24.63 1,188,913 24.173 -0.61%
2025-07-07 0 24.60 24.55 24.60 24.20 24.95 366,212 9,018,213 24.626 24.38 24.33 24.38 23.98 24.73 369,514 24.406 0.41%
2025-07-04 0 24.50 24.45 24.50 24.30 24.70 274,500 6,724,300 24.497 24.28 24.23 24.28 24.08 24.48 276,975 24.278 0.00%
2025-07-03 0 24.50 24.45 24.50 24.20 24.65 487,311 11,924,867 24.471 24.28 24.23 24.28 23.98 24.43 491,705 24.252 1.03%
2025-07-02 0 24.25 24.20 24.25 23.70 24.45 1,249,208 30,198,916 24.174 24.03 23.98 24.03 23.49 24.23 1,260,472 23.958 1.46%
2025-06-30 0 23.90 23.85 23.90 23.10 24.55 1,825,944 43,777,660 23.975 23.69 23.64 23.69 22.89 24.33 1,842,409 23.761 1.70%
2025-06-27 0 23.50 23.45 23.50 23.05 23.95 1,152,890 26,968,298 23.392 23.29 23.24 23.29 22.84 23.74 1,163,286 23.183 -0.42%
2025-06-26 0 23.60 23.55 23.60 23.45 24.00 744,100 17,613,340 23.671 23.39 23.34 23.39 23.24 23.79 750,810 23.459 -0.84%
2025-06-25 0 23.80 23.75 23.80 23.20 23.95 1,178,125 27,894,231 23.677 23.59 23.54 23.59 22.99 23.74 1,188,748 23.465 1.93%
2025-06-24 0 23.35 23.35 23.40 23.20 23.80 898,213 21,047,071 23.432 23.14 23.14 23.19 22.99 23.59 906,312 23.223 -0.21%
2025-06-23 0 23.40 23.40 23.45 23.00 23.60 1,051,000 24,482,440 23.294 23.19 23.19 23.24 22.79 23.39 1,060,477 23.086 1.74%
2025-06-20 0 23.00 22.95 23.00 22.90 23.50 2,482,734 57,188,915 23.035 22.79 22.74 22.79 22.70 23.29 2,505,121 22.829 -0.86%
2025-06-19 0 23.20 23.15 23.20 23.10 23.60 570,167 13,276,296 23.285 22.99 22.94 22.99 22.89 23.39 575,308 23.077 -0.64%
2025-06-18 0 23.35 23.25 23.35 22.85 23.40 510,838 11,861,842 23.220 23.14 23.04 23.14 22.65 23.19 515,444 23.013 -0.21%
2025-06-17 0 23.40 23.40 23.45 23.20 23.70 845,676 19,861,096 23.485 23.19 23.19 23.24 22.99 23.49 853,302 23.276 -0.64%
2025-06-16 0 23.55 23.50 23.55 22.90 23.80 768,048 18,082,132 23.543 23.34 23.29 23.34 22.70 23.59 774,974 23.333 1.95%
2025-06-13 0 23.10 23.05 23.10 22.75 23.65 1,237,692 28,612,143 23.117 22.89 22.84 22.89 22.55 23.44 1,248,852 22.911 0.43%
2025-06-12 0 23.00 22.95 23.00 22.90 23.25 809,942 18,633,138 23.006 22.79 22.74 22.79 22.70 23.04 817,245 22.800 0.44%
2025-06-11 0 22.90 22.85 22.90 22.75 23.25 1,118,894 25,674,391 22.946 22.70 22.65 22.70 22.55 23.04 1,128,983 22.741 0.44%
2025-06-10 0 22.80 22.70 22.80 22.45 23.10 1,528,477 34,810,946 22.775 22.60 22.50 22.60 22.25 22.89 1,542,259 22.571 1.33%
2025-06-09 0 22.50 22.45 22.50 21.95 23.00 412,759 9,296,792 22.524 22.30 22.25 22.30 21.75 22.79 416,481 22.322 -0.22%
2025-06-06 0 22.55 22.45 22.55 21.70 22.55 1,176,658 26,335,377 22.382 22.35 22.25 22.35 21.51 22.35 1,187,268 22.181 2.73%
2025-06-05 0 21.95 21.90 21.95 21.95 22.50 1,132,085 25,064,774 22.140 21.75 21.70 21.75 21.75 22.30 1,142,293 21.943 -1.57%
2025-06-04 0 22.30 22.15 22.30 21.85 22.55 1,912,966 42,437,400 22.184 22.10 21.95 22.10 21.65 22.35 1,930,215 21.986 0.90%
2025-06-03 0 22.10 22.00 22.10 21.30 22.40 3,072,718 67,581,413 21.994 21.90 21.80 21.90 21.11 22.20 3,100,425 21.797 3.51%
2025-06-02 0 21.35 21.30 21.35 20.70 22.30 5,378,880 115,151,356 21.408 21.16 21.11 21.16 20.52 22.10 5,427,382 21.217 2.40%
2025-05-30 0 20.85 20.85 20.90 19.56 20.85 16,403,769 340,233,055 20.741 20.66 20.66 20.71 19.39 20.66 16,551,684 20.556 6.16%
2025-05-29 0 19.64 19.60 19.64 19.32 20.45 1,694,023 33,287,343 19.650 19.46 19.42 19.46 19.15 20.27 1,709,298 19.474 -3.01%
2025-05-28 0 20.25 20.20 20.25 20.10 20.80 826,584 16,811,866 20.339 20.07 20.02 20.07 19.92 20.61 834,037 20.157 0.00%
2025-05-27 0 20.25 20.20 20.25 19.96 20.25 842,137 16,974,720 20.157 20.07 20.02 20.07 19.78 20.07 849,731 19.977 1.00%
2025-05-26 0 20.05 20.00 20.05 19.98 20.45 999,480 20,124,060 20.135 19.87 19.82 19.87 19.80 20.27 1,008,492 19.955 0.45%
2025-05-23 0 19.96 19.94 19.96 19.82 20.10 778,400 15,526,289 19.946 19.78 19.76 19.78 19.64 19.92 785,419 19.768 -0.70%
2025-05-22 0 20.10 20.05 20.10 19.96 20.60 1,311,400 26,371,173 20.109 19.92 19.87 19.92 19.78 20.42 1,323,225 19.929 -0.74%
2025-05-21 0 20.25 20.20 20.25 19.70 20.45 1,079,127 21,833,576 20.233 20.07 20.02 20.07 19.52 20.27 1,088,858 20.052 2.38%
2025-05-20 0 19.78 19.76 19.78 19.76 20.70 1,357,147 27,250,105 20.079 19.60 19.58 19.60 19.58 20.52 1,369,385 19.900 -3.04%
2025-05-19 0 20.40 20.35 20.40 20.35 20.80 832,629 17,040,632 20.466 20.22 20.17 20.22 20.17 20.61 840,137 20.283 -0.49%
2025-05-16 0 20.50 20.40 20.50 19.76 20.50 1,051,100 21,280,408 20.246 20.32 20.22 20.32 19.58 20.32 1,060,578 20.065 3.22%
2025-05-15 0 19.86 19.86 19.88 19.64 20.10 1,032,151 20,523,584 19.884 19.68 19.68 19.70 19.46 19.92 1,041,458 19.707 0.20%
2025-05-14 0 19.82 19.78 19.82 19.30 19.84 814,100 16,010,036 19.666 19.64 19.60 19.64 19.13 19.66 821,441 19.490 1.64%
2025-05-13 0 19.50 19.48 19.50 19.40 20.30 1,906,748 37,663,553 19.753 19.33 19.31 19.33 19.23 20.12 1,923,941 19.576 -3.47%
2025-05-12 0 20.20 20.20 20.25 19.86 20.50 1,581,247 31,997,596 20.236 20.02 20.02 20.07 19.68 20.32 1,595,505 20.055 2.54%
2025-05-09 0 19.70 19.66 19.70 19.52 19.72 1,260,761 24,772,003 19.648 19.52 19.48 19.52 19.35 19.54 1,272,129 19.473 1.55%
2025-05-08 0 19.40 19.38 19.40 19.34 19.74 1,172,593 22,836,710 19.475 19.23 19.21 19.23 19.17 19.56 1,183,166 19.301 -0.51%
2025-05-07 0 19.50 19.50 19.56 19.36 19.76 1,640,914 32,042,555 19.527 19.33 19.33 19.39 19.19 19.58 1,655,710 19.353 1.35%
2025-05-06 0 19.24 19.24 19.28 19.20 19.60 1,509,459 29,231,343 19.365 19.07 19.07 19.11 19.03 19.42 1,523,070 19.192 -1.74%
2025-05-02 0 19.58 19.56 19.58 19.24 19.90 1,453,152 28,479,078 19.598 19.41 19.39 19.41 19.07 19.72 1,466,255 19.423 0.51%
2025-04-30 0 19.48 19.48 19.50 19.08 19.60 1,798,787 34,927,850 19.417 19.31 19.31 19.33 18.91 19.42 1,815,007 19.244 2.10%
2025-04-29 0 19.08 19.04 19.08 18.80 19.34 1,126,411 21,494,723 19.082 18.91 18.87 18.91 18.63 19.17 1,136,568 18.912 0.42%
2025-04-28 0 19.00 18.98 19.00 18.88 19.28 1,017,407 19,343,892 19.013 18.83 18.81 18.83 18.71 19.11 1,026,581 18.843 -0.21%
2025-04-25 0 19.04 19.00 19.04 18.72 19.48 1,312,982 25,194,280 19.189 18.87 18.83 18.87 18.55 19.31 1,324,821 19.017 1.28%
2025-04-24 0 18.80 18.74 18.80 18.62 19.16 813,994 15,317,919 18.818 18.63 18.57 18.63 18.45 18.99 821,334 18.650 -0.74%
2025-04-23 0 18.94 18.92 18.94 18.62 18.96 1,620,100 30,425,464 18.780 18.77 18.75 18.77 18.45 18.79 1,634,709 18.612 1.72%
2025-04-22 0 18.62 18.60 18.62 18.12 18.64 794,941 14,684,449 18.472 18.45 18.43 18.45 17.96 18.47 802,109 18.307 0.43%
2025-04-17 0 18.54 18.52 18.54 18.20 18.74 1,294,317 24,034,141 18.569 18.37 18.35 18.37 18.04 18.57 1,305,988 18.403 1.42%
2025-04-16 0 18.28 18.18 18.28 17.68 18.36 1,121,000 20,343,212 18.147 18.12 18.02 18.12 17.52 18.20 1,131,108 17.985 2.70%
2025-04-15 0 17.80 17.76 17.80 17.44 17.90 913,783 16,156,263 17.681 17.64 17.60 17.64 17.28 17.74 922,023 17.523 1.37%
2025-04-14 0 17.56 17.56 17.58 17.44 17.84 639,134 11,222,163 17.558 17.40 17.40 17.42 17.28 17.68 644,897 17.401 -0.11%
2025-04-11 0 17.58 17.56 17.58 17.34 17.98 911,198 16,015,260 17.576 17.42 17.40 17.42 17.19 17.82 919,414 17.419 0.00%
2025-04-10 0 17.58 17.56 17.58 17.36 18.00 1,213,985 21,467,770 17.684 17.42 17.40 17.42 17.20 17.84 1,224,932 17.526 1.03%
2025-04-09 0 17.40 17.34 17.40 17.02 18.22 1,718,876 29,992,901 17.449 17.24 17.19 17.24 16.87 18.06 1,734,375 17.293 -5.43%
2025-04-08 0 18.40 18.38 18.40 18.34 18.94 3,318,750 61,843,858 18.635 18.24 18.22 18.24 18.18 18.77 3,348,676 18.468 -0.97%
2025-04-07 0 18.58 18.44 18.58 17.92 18.74 3,433,300 63,589,272 18.521 18.41 18.28 18.41 17.76 18.57 3,464,259 18.356 -1.59%
2025-04-03 0 18.88 18.86 18.88 18.50 18.88 1,032,325 19,337,369 18.732 18.71 18.69 18.71 18.33 18.71 1,041,634 18.564 0.21%
2025-04-02 0 19.04 18.94 19.04 18.80 19.12 1,483,519 28,149,330 18.975 18.67 18.57 18.67 18.44 18.75 1,512,787 18.608 0.32%
2025-04-01 0 18.98 18.96 19.00 18.40 19.10 2,088,544 39,534,608 18.929 18.61 18.59 18.63 18.04 18.73 2,129,748 18.563 2.71%
2025-03-31 0 18.48 18.46 18.48 18.20 18.62 736,115 13,597,143 18.471 18.12 18.10 18.12 17.85 18.26 750,637 18.114 0.00%
2025-03-28 0 18.48 18.46 18.48 18.22 18.68 982,306 18,149,533 18.476 18.12 18.10 18.12 17.87 18.32 1,001,685 18.119 -0.11%
2025-03-27 0 18.50 18.48 18.50 18.22 18.56 1,145,220 21,170,992 18.486 18.14 18.12 18.14 17.87 18.20 1,167,814 18.129 1.54%
2025-03-26 0 18.22 18.20 18.22 18.02 18.34 656,632 11,950,869 18.200 17.87 17.85 17.87 17.67 17.99 669,586 17.848 -0.11%
2025-03-25 0 18.24 18.22 18.24 18.00 18.38 905,000 16,447,400 18.174 17.89 17.87 17.89 17.65 18.02 922,854 17.822 0.00%
2025-03-24 0 18.24 18.20 18.24 17.90 18.26 932,970 16,888,422 18.102 17.89 17.85 17.89 17.55 17.91 951,376 17.752 0.33%
2025-03-21 0 18.18 18.12 18.18 18.12 18.68 1,763,310 32,192,453 18.257 17.83 17.77 17.83 17.77 18.32 1,798,098 17.904 -0.76%
2025-03-20 0 18.32 18.24 18.32 18.22 18.50 876,131 16,048,073 18.317 17.97 17.89 17.97 17.87 18.14 893,416 17.963 -0.76%
2025-03-19 0 18.46 18.44 18.46 18.30 18.76 1,047,200 19,310,282 18.440 18.10 18.08 18.10 17.95 18.40 1,067,860 18.083 -1.60%
2025-03-18 0 18.76 18.64 18.76 18.42 18.78 1,321,503 24,650,717 18.654 18.40 18.28 18.40 18.06 18.42 1,347,574 18.293 2.07%
2025-03-17 0 18.38 18.32 18.38 18.18 19.24 2,099,683 38,788,904 18.474 18.02 17.97 18.02 17.83 18.87 2,141,107 18.116 -1.92%
2025-03-14 0 18.74 18.70 18.74 18.44 19.30 2,503,406 46,881,477 18.727 18.38 18.34 18.38 18.08 18.93 2,552,795 18.365 -3.40%
2025-03-13 0 19.40 19.32 19.40 18.56 20.30 2,917,371 56,014,381 19.200 19.02 18.95 19.02 18.20 19.91 2,974,927 18.829 -4.67%
2025-03-12 0 20.35 20.30 20.35 20.20 20.80 1,781,541 36,405,884 20.435 19.96 19.91 19.96 19.81 20.40 1,816,688 20.040 -2.16%
2025-03-11 0 20.80 20.75 20.80 19.40 20.90 2,798,888 57,451,599 20.527 20.40 20.35 20.40 19.02 20.50 2,854,106 20.129 6.23%
2025-03-10 0 19.58 19.48 19.58 19.22 19.60 1,216,424 23,654,268 19.446 19.20 19.10 19.20 18.85 19.22 1,240,422 19.070 1.03%
2025-03-07 0 19.38 19.36 19.38 19.24 19.80 1,680,496 32,700,207 19.459 19.01 18.99 19.01 18.87 19.42 1,713,650 19.082 -1.62%
2025-03-06 0 19.70 19.68 19.70 19.30 19.78 2,116,457 41,617,935 19.664 19.32 19.30 19.32 18.93 19.40 2,158,212 19.284 0.92%
2025-03-05 0 19.52 19.44 19.52 18.62 19.54 2,215,378 42,935,217 19.381 19.14 19.06 19.14 18.26 19.16 2,259,084 19.006 4.27%
2025-03-04 0 18.72 18.72 18.74 17.90 18.78 1,331,153 24,502,446 18.407 18.36 18.36 18.38 17.55 18.42 1,357,415 18.051 2.86%
2025-03-03 0 18.20 18.14 18.20 18.08 18.54 1,428,278 26,020,340 18.218 17.85 17.79 17.85 17.73 18.18 1,456,456 17.866 0.66%
2025-02-28 0 18.08 18.02 18.08 17.92 18.40 3,194,482 57,712,419 18.066 17.73 17.67 17.73 17.57 18.04 3,257,505 17.717 -1.74%
2025-02-27 0 18.40 18.38 18.40 18.24 18.60 1,496,944 27,593,918 18.434 18.04 18.02 18.04 17.89 18.24 1,526,477 18.077 -0.76%
2025-02-26 0 18.54 18.48 18.54 18.18 18.58 1,708,477 31,384,700 18.370 18.18 18.12 18.18 17.83 18.22 1,742,183 18.015 2.89%
2025-02-25 0 18.02 18.00 18.02 17.94 18.68 1,726,400 31,237,346 18.094 17.67 17.65 17.67 17.59 18.32 1,760,459 17.744 -3.22%
2025-02-24 0 18.62 18.62 18.70 18.06 18.78 1,938,396 36,090,528 18.619 18.26 18.26 18.34 17.71 18.42 1,976,638 18.259 3.10%
2025-02-21 0 18.06 17.98 18.06 17.84 18.44 2,317,275 41,860,763 18.065 17.71 17.63 17.71 17.49 18.08 2,362,992 17.715 1.69%
2025-02-20 0 17.76 17.74 17.76 17.74 18.02 1,523,967 27,200,263 17.848 17.42 17.40 17.42 17.40 17.67 1,554,033 17.503 -0.22%
2025-02-19 0 17.80 17.76 17.80 17.38 17.80 3,090,156 54,400,563 17.604 17.46 17.42 17.46 17.04 17.46 3,151,120 17.264 1.95%
2025-02-18 0 17.46 17.46 17.48 17.46 18.36 2,651,816 46,905,647 17.688 17.12 17.12 17.14 17.12 18.00 2,704,133 17.346 -4.90%
2025-02-17 0 18.36 18.30 18.36 18.10 18.54 857,179 15,712,035 18.330 18.00 17.95 18.00 17.75 18.18 874,090 17.975 0.00%
2025-02-14 0 18.36 18.30 18.36 18.04 18.46 1,145,958 20,846,215 18.191 18.00 17.95 18.00 17.69 18.10 1,168,566 17.839 0.22%
2025-02-13 0 18.32 18.30 18.32 18.22 18.60 1,277,773 23,508,693 18.398 17.97 17.95 17.97 17.87 18.24 1,302,982 18.042 -0.97%
2025-02-12 0 18.50 18.46 18.50 17.86 18.52 2,392,382 43,834,539 18.323 18.14 18.10 18.14 17.51 18.16 2,439,580 17.968 4.17%
2025-02-11 0 17.76 17.74 17.78 17.76 18.40 1,170,521 21,005,316 17.945 17.42 17.40 17.44 17.42 18.04 1,193,614 17.598 -2.42%
2025-02-10 0 18.20 18.20 18.22 18.18 18.62 1,219,051 22,382,918 18.361 17.85 17.85 17.87 17.83 18.26 1,243,101 18.006 -0.87%
2025-02-07 0 18.36 18.34 18.36 18.22 19.16 1,844,450 34,031,083 18.451 18.00 17.99 18.00 17.87 18.79 1,880,838 18.094 -3.37%
2025-02-06 0 19.00 18.94 19.00 18.52 19.12 596,974 11,260,425 18.863 18.63 18.57 18.63 18.16 18.75 608,751 18.498 1.71%
2025-02-05 0 18.68 18.62 18.68 18.46 19.44 1,107,894 20,718,819 18.701 18.32 18.26 18.32 18.10 19.06 1,129,751 18.339 -3.91%
2025-02-04 0 19.44 19.36 19.44 19.02 19.90 686,254 13,255,245 19.315 19.06 18.99 19.06 18.65 19.51 699,793 18.942 -0.61%
2025-02-03 0 19.56 19.54 19.56 18.88 19.86 1,032,353 20,151,072 19.520 19.18 19.16 19.18 18.51 19.48 1,052,720 19.142 2.95%
2025-01-28 0 19.00 19.00 19.08 19.00 19.94 603,961 11,542,611 19.112 18.63 18.63 18.71 18.63 19.55 615,876 18.742 -2.56%
2025-01-27 0 19.50 19.50 19.56 19.50 20.00 478,335 9,376,546 19.602 19.12 19.12 19.18 19.12 19.61 487,772 19.223 -0.20%
2025-01-24 0 19.54 19.54 19.66 19.54 20.25 1,125,233 22,188,344 19.719 19.16 19.16 19.28 19.16 19.86 1,147,432 19.337 -2.54%
2025-01-23 0 20.05 20.00 20.10 20.05 21.35 627,195 12,814,485 20.431 19.66 19.61 19.71 19.66 20.94 639,569 20.036 -5.20%
2025-01-22 0 21.15 21.10 21.15 21.15 22.25 391,618 8,313,009 21.227 20.74 20.69 20.74 20.74 21.82 399,344 20.817 -2.53%
2025-01-21 0 21.70 21.65 21.70 21.35 22.30 579,745 12,576,333 21.693 21.28 21.23 21.28 20.94 21.87 591,183 21.273 -1.59%
2025-01-20 0 22.05 21.95 22.05 20.90 22.05 664,670 14,460,641 21.756 21.62 21.53 21.62 20.50 21.62 677,783 21.335 5.50%
2025-01-17 0 20.90 20.75 20.90 20.50 21.00 463,047 9,641,413 20.822 20.50 20.35 20.50 20.10 20.59 472,182 20.419 1.95%
2025-01-16 0 20.50 20.45 20.50 20.50 21.50 427,421 8,820,391 20.636 20.10 20.05 20.10 20.10 21.08 435,853 20.237 -2.84%
2025-01-15 0 21.10 21.05 21.10 21.10 21.50 452,326 9,605,368 21.235 20.69 20.64 20.69 20.69 21.08 461,250 20.825 -1.17%
2025-01-14 0 21.35 21.30 21.35 21.00 21.60 620,868 13,193,151 21.250 20.94 20.89 20.94 20.59 21.18 633,117 20.838 1.67%
2025-01-13 0 21.00 20.95 21.00 21.00 21.50 435,397 9,203,546 21.138 20.59 20.54 20.59 20.59 21.08 443,987 20.729 -1.87%
2025-01-10 0 21.40 21.35 21.40 21.40 22.05 178,671 3,846,704 21.530 20.99 20.94 20.99 20.99 21.62 182,196 21.113 -2.95%
2025-01-09 0 22.05 22.00 22.05 21.90 22.25 439,044 9,681,526 22.051 21.62 21.57 21.62 21.48 21.82 447,706 21.625 0.00%
2025-01-08 0 22.05 22.00 22.05 21.65 22.25 648,528 14,289,274 22.033 21.62 21.57 21.62 21.23 21.82 661,323 21.607 1.38%
2025-01-07 0 21.75 21.70 21.75 21.55 21.90 688,367 14,970,323 21.748 21.33 21.28 21.33 21.13 21.48 701,947 21.327 0.69%
2025-01-06 0 21.60 21.55 21.60 21.35 21.80 291,741 6,303,947 21.608 21.18 21.13 21.18 20.94 21.38 297,497 21.190 0.47%
2025-01-03 0 21.50 21.40 21.50 21.35 21.60 323,000 6,942,300 21.493 21.08 20.99 21.08 20.94 21.18 329,372 21.077 -0.46%
2025-01-02 0 21.60 21.55 21.60 21.45 21.75 230,712 4,986,520 21.614 21.18 21.13 21.18 21.04 21.33 235,264 21.195 -1.14%
2024-12-31 0 21.85 21.60 21.85 21.50 22.10 870,580 19,001,216 21.826 21.43 21.18 21.43 21.08 21.67 887,755 21.404 1.39%
2024-12-30 0 21.55 21.40 21.55 21.10 21.55 597,302 12,791,042 21.415 21.13 20.99 21.13 20.69 21.13 609,086 21.000 2.13%
2024-12-27 0 21.10 21.10 21.15 20.70 22.05 486,292 10,238,023 21.053 20.69 20.69 20.74 20.30 21.62 495,886 20.646 -3.65%
2024-12-24 0 21.90 21.60 21.90 21.35 22.10 673,701 14,676,381 21.785 21.48 21.18 21.48 20.94 21.67 686,992 21.363 4.04%
2024-12-23 0 21.05 21.00 21.05 20.70 21.35 378,993 7,996,331 21.099 20.64 20.59 20.64 20.30 20.94 386,470 20.691 1.45%
2024-12-20 0 20.75 20.75 20.80 20.55 21.95 2,650,415 55,232,567 20.839 20.35 20.35 20.40 20.15 21.53 2,702,704 20.436 -5.47%
2024-12-19 0 21.95 21.90 21.95 21.85 22.30 412,182 9,061,676 21.985 21.53 21.48 21.53 21.43 21.87 420,314 21.559 -1.35%
2024-12-18 0 22.25 22.25 22.30 22.20 22.75 627,000 14,070,700 22.441 21.82 21.82 21.87 21.77 22.31 639,370 22.007 -0.67%
2024-12-17 0 22.40 22.35 22.40 22.10 22.70 885,028 19,842,518 22.420 21.97 21.92 21.97 21.67 22.26 902,488 21.986 -1.32%
2024-12-16 0 22.70 22.55 22.70 22.35 23.45 1,500,000 33,972,450 22.648 22.26 22.11 22.26 21.92 23.00 1,529,593 22.210 -2.58%
2024-12-13 0 23.30 23.25 23.30 22.90 23.35 616,454 14,324,678 23.237 22.85 22.80 22.85 22.46 22.90 628,616 22.788 0.43%
2024-12-12 0 23.20 23.10 23.20 22.80 23.30 719,707 16,658,081 23.146 22.75 22.65 22.75 22.36 22.85 733,906 22.698 0.43%
2024-12-11 0 23.10 23.00 23.10 22.80 23.10 554,977 12,789,639 23.045 22.65 22.56 22.65 22.36 22.65 565,926 22.599 0.65%
2024-12-10 0 22.95 22.90 22.95 22.85 23.55 1,206,811 27,875,545 23.099 22.51 22.46 22.51 22.41 23.09 1,230,620 22.652 1.10%
2024-12-09 0 22.70 22.60 22.70 21.95 22.70 678,578 15,236,323 22.453 22.26 22.16 22.26 21.53 22.26 691,965 22.019 2.71%
2024-12-06 0 22.10 22.00 22.10 21.95 22.85 1,083,912 24,259,734 22.382 21.67 21.57 21.67 21.53 22.41 1,105,296 21.949 -2.43%
2024-12-05 0 22.65 22.60 22.65 22.00 22.75 954,202 21,515,528 22.548 22.21 22.16 22.21 21.57 22.31 973,027 22.112 2.49%
2024-12-04 0 22.10 21.95 22.10 21.75 22.40 1,050,269 23,204,769 22.094 21.67 21.53 21.67 21.33 21.97 1,070,989 21.667 -0.90%
2024-12-03 0 22.30 22.20 22.30 21.25 22.30 927,491 20,420,696 22.017 21.87 21.77 21.87 20.84 21.87 945,789 21.591 5.94%
2024-12-02 0 21.05 21.05 21.20 21.05 21.75 1,215,466 25,753,191 21.188 20.64 20.64 20.79 20.64 21.33 1,239,445 20.778 -1.41%
2024-11-29 0 21.35 21.30 21.35 21.25 21.55 730,687 15,601,129 21.351 20.94 20.89 20.94 20.84 21.13 745,102 20.938 -0.47%
2024-11-28 0 21.45 21.40 21.45 21.40 21.95 777,474 16,769,072 21.569 21.04 20.99 21.04 20.99 21.53 792,812 21.151 -2.50%
2024-11-27 0 22.00 21.80 22.00 21.25 22.00 926,396 20,188,342 21.792 21.57 21.38 21.57 20.84 21.57 944,672 21.371 2.09%
2024-11-26 0 21.55 21.55 21.60 21.25 21.70 2,136,238 46,240,458 21.646 21.13 21.13 21.18 20.84 21.28 2,178,383 21.227 -2.05%
2024-11-25 0 22.00 22.00 22.05 21.35 22.30 8,811,848 193,177,717 21.922 21.57 21.57 21.62 20.94 21.87 8,985,693 21.498 -0.23%
2024-11-22 0 22.05 22.00 22.05 21.85 22.60 658,735 14,565,550 22.111 21.62 21.57 21.62 21.43 22.16 671,731 21.684 -2.65%
2024-11-21 0 22.65 22.55 22.65 22.40 23.00 585,225 13,215,080 22.581 22.21 22.11 22.21 21.97 22.56 596,771 22.144 -0.66%
2024-11-20 0 22.80 22.70 22.80 22.70 23.35 627,217 14,362,820 22.899 22.36 22.26 22.36 22.26 22.90 639,591 22.456 0.22%
2024-11-19 0 22.75 22.70 22.75 22.50 23.50 808,856 18,412,710 22.764 22.31 22.26 22.31 22.06 23.05 824,814 22.323 -3.19%
2024-11-18 0 23.50 23.30 23.50 23.25 24.20 1,584,369 37,495,551 23.666 23.05 22.85 23.05 22.80 23.73 1,615,626 23.208 -0.42%
2024-11-15 0 23.60 23.55 23.60 23.05 23.80 915,779 21,617,282 23.605 23.14 23.09 23.14 22.60 23.34 933,846 23.149 2.39%
2024-11-14 0 23.05 22.70 23.05 22.70 23.15 852,476 19,552,976 22.937 22.60 22.26 22.60 22.26 22.70 869,294 22.493 1.10%
2024-11-13 0 22.80 22.75 22.80 22.65 23.45 560,814 12,811,119 22.844 22.36 22.31 22.36 22.21 23.00 571,878 22.402 -0.65%
2024-11-12 0 22.95 22.90 22.95 22.85 23.50 539,625 12,462,748 23.095 22.51 22.46 22.51 22.41 23.05 550,271 22.648 -1.50%
2024-11-11 0 23.30 23.30 23.35 23.00 23.50 824,005 19,174,105 23.269 22.85 22.85 22.90 22.56 23.05 840,261 22.819 0.22%
2024-11-08 0 23.25 23.20 23.25 23.00 23.50 589,580 13,703,901 23.243 22.80 22.75 22.80 22.56 23.05 601,212 22.794 1.31%
2024-11-07 0 22.95 22.85 22.95 22.75 23.20 873,169 20,110,903 23.032 22.51 22.41 22.51 22.31 22.75 890,395 22.586 -0.86%
2024-11-06 0 23.15 23.00 23.15 22.75 23.15 723,883 16,658,061 23.012 22.70 22.56 22.70 22.31 22.70 738,164 22.567 0.87%
2024-11-05 0 22.95 22.85 22.95 22.75 23.15 507,770 11,653,614 22.951 22.51 22.41 22.51 22.31 22.70 517,788 22.507 0.88%
2024-11-04 0 22.75 22.65 22.75 22.10 22.75 443,564 10,027,168 22.606 22.31 22.21 22.31 21.67 22.31 452,315 22.169 0.89%
2024-11-01 0 22.55 22.40 22.55 22.00 22.55 656,450 14,701,312 22.395 22.11 21.97 22.11 21.57 22.11 669,401 21.962 2.50%
2024-10-31 0 22.00 21.90 22.00 21.65 22.25 795,143 17,457,505 21.955 21.57 21.48 21.57 21.23 21.82 810,830 21.530 0.92%
2024-10-30 0 21.80 21.75 21.85 21.60 22.40 736,295 16,095,277 21.860 21.38 21.33 21.43 21.18 21.97 750,821 21.437 -0.68%
2024-10-29 0 21.95 21.90 21.95 21.75 22.50 838,600 18,408,201 21.951 21.53 21.48 21.53 21.33 22.06 855,144 21.526 -1.35%
2024-10-28 0 22.25 22.25 22.30 21.95 22.45 617,337 13,716,874 22.219 21.82 21.82 21.87 21.53 22.02 629,516 21.790 1.83%
2024-10-25 0 21.85 21.80 21.85 21.65 22.15 384,000 8,384,675 21.835 21.43 21.38 21.43 21.23 21.72 391,576 21.413 0.46%
2024-10-24 0 21.75 21.70 21.75 21.55 21.90 279,488 6,075,429 21.738 21.33 21.28 21.33 21.13 21.48 285,002 21.317 -0.46%
2024-10-23 0 21.85 21.70 21.85 21.45 21.95 232,900 5,081,545 21.819 21.43 21.28 21.43 21.04 21.53 237,495 21.396 0.23%
2024-10-22 0 21.80 21.75 21.80 21.65 22.10 694,000 15,146,850 21.825 21.38 21.33 21.38 21.23 21.67 707,692 21.403 -0.46%
2024-10-21 0 21.90 21.85 21.90 21.85 22.25 310,244 6,828,452 22.010 21.48 21.43 21.48 21.43 21.82 316,365 21.584 -1.79%
2024-10-18 0 22.30 22.20 22.30 21.35 22.55 790,413 17,445,291 22.071 21.87 21.77 21.87 20.94 22.11 806,007 21.644 2.53%
2024-10-17 0 21.75 21.65 21.75 21.65 22.65 1,006,111 22,175,961 22.041 21.33 21.23 21.33 21.23 22.21 1,025,960 21.615 -0.46%
2024-10-16 0 21.85 21.85 22.00 21.85 22.40 998,607 21,999,390 22.030 21.43 21.43 21.57 21.43 21.97 1,018,308 21.604 -0.23%
2024-10-15 0 21.90 21.85 21.90 21.60 22.55 1,436,745 31,588,860 21.986 21.48 21.43 21.48 21.18 22.11 1,465,090 21.561 -2.67%
2024-10-14 0 22.50 22.45 22.50 21.80 22.80 652,886 14,605,779 22.371 22.06 22.02 22.06 21.38 22.36 665,767 21.938 0.00%
2024-10-10 0 22.50 22.45 22.50 21.85 22.75 1,506,875 33,812,445 22.439 22.06 22.02 22.06 21.43 22.31 1,536,603 22.005 2.74%
2024-10-09 0 21.90 21.90 21.95 21.55 23.50 2,113,822 46,791,892 22.136 21.48 21.48 21.53 21.13 23.05 2,155,525 21.708 -4.78%
2024-10-08 0 23.00 22.95 23.00 22.65 24.20 2,015,911 46,680,683 23.156 22.56 22.51 22.56 22.21 23.73 2,055,682 22.708 -3.97%
2024-10-07 0 23.95 23.75 23.95 23.20 24.00 1,494,565 35,400,898 23.686 23.49 23.29 23.49 22.75 23.54 1,524,051 23.228 3.46%
2024-10-04 0 23.15 22.95 23.15 22.40 23.20 1,717,121 39,234,549 22.849 22.70 22.51 22.70 21.97 22.75 1,750,997 22.407 1.98%
2024-10-03 0 22.70 22.65 22.70 21.80 23.35 2,030,563 45,867,353 22.588 22.26 22.21 22.26 21.38 22.90 2,070,623 22.151 -1.73%
2024-10-02 0 23.10 22.95 23.10 21.85 23.10 2,256,306 51,037,843 22.620 22.65 22.51 22.65 21.43 22.65 2,300,820 22.182 4.05%
2024-09-30 0 22.20 22.00 22.20 21.00 22.30 1,851,192 40,898,043 22.093 21.77 21.57 21.77 20.59 21.87 1,887,713 21.665 5.97%
2024-09-27 0 20.95 20.80 20.95 20.60 21.15 1,709,447 35,758,414 20.918 20.54 20.40 20.54 20.20 20.74 1,743,172 20.513 2.44%
2024-09-26 0 20.45 20.40 20.45 19.20 20.45 2,161,438 43,171,214 19.973 20.05 20.01 20.05 18.83 20.05 2,204,080 19.587 5.63%
2024-09-25 0 19.36 19.32 19.36 19.04 19.88 1,701,789 33,132,684 19.469 18.99 18.95 18.99 18.67 19.50 1,735,363 19.093 1.68%
2024-09-24 0 19.04 19.02 19.04 18.66 19.26 2,012,687 38,134,574 18.947 18.67 18.65 18.67 18.30 18.89 2,052,394 18.581 1.82%
2024-09-23 0 18.70 18.68 18.70 18.64 19.22 922,109 17,403,788 18.874 18.34 18.32 18.34 18.28 18.85 940,301 18.509 -1.48%
2024-09-20 0 18.98 18.96 18.98 18.70 19.28 3,282,257 62,194,780 18.949 18.61 18.59 18.61 18.34 18.91 3,347,011 18.582 -0.11%
2024-09-19 0 19.00 18.98 19.00 19.00 19.74 1,318,154 25,279,689 19.178 18.63 18.61 18.63 18.63 19.36 1,344,159 18.807 -2.76%
2024-09-17 0 19.54 19.46 19.54 18.82 19.76 799,292 15,519,598 19.417 19.16 19.08 19.16 18.46 19.38 815,061 19.041 1.77%
2024-09-16 0 19.20 19.16 19.20 18.74 19.20 783,183 14,919,839 19.050 18.83 18.79 18.83 18.38 18.83 798,634 18.682 0.52%
2024-09-13 0 19.10 19.06 19.10 18.90 19.24 818,571 15,591,965 19.048 18.73 18.69 18.73 18.53 18.87 834,720 18.679 1.49%
2024-09-12 0 18.82 18.72 18.82 18.40 18.96 1,717,882 32,240,668 18.768 18.46 18.36 18.46 18.04 18.59 1,751,773 18.405 3.29%
2024-09-11 0 18.22 18.20 18.22 18.08 19.10 2,275,917 41,740,132 18.340 17.87 17.85 17.87 17.73 18.73 2,320,818 17.985 -2.57%
2024-09-10 0 18.70 18.68 18.70 18.52 19.74 1,558,547 29,484,360 18.918 18.34 18.32 18.34 18.16 19.36 1,589,295 18.552 -5.27%
2024-09-09 0 19.74 19.60 19.74 19.44 20.60 809,205 16,019,729 19.797 19.36 19.22 19.36 19.06 20.20 825,169 19.414 -3.47%
2024-09-05 0 20.45 20.35 20.45 19.88 20.50 575,000 11,635,565 20.236 20.05 19.96 20.05 19.50 20.10 586,344 19.844 2.87%
2024-09-04 0 19.88 19.82 19.88 19.58 19.92 627,161 12,443,301 19.841 19.50 19.44 19.50 19.20 19.53 639,534 19.457 0.51%
2024-09-03 0 19.78 19.74 19.78 19.52 20.05 591,073 11,684,188 19.768 19.40 19.36 19.40 19.14 19.66 602,734 19.385 -1.35%
2024-09-02 0 20.05 20.00 20.05 19.74 20.50 863,746 17,467,837 20.223 19.66 19.61 19.66 19.36 20.10 880,786 19.832 -2.20%
2024-08-30 0 20.50 20.45 20.50 20.35 21.15 3,082,186 63,423,249 20.577 20.10 20.05 20.10 19.96 20.74 3,142,993 20.179 -1.44%
2024-08-29 0 20.80 20.60 20.80 20.60 21.00 555,046 11,539,395 20.790 20.40 20.20 20.40 20.20 20.59 565,996 20.388 0.73%
2024-08-28 0 20.65 20.60 20.65 20.40 21.20 940,826 19,484,403 20.710 20.25 20.20 20.25 20.01 20.79 959,387 20.309 -1.20%
2024-08-27 0 20.90 20.85 20.90 20.45 21.05 691,000 14,373,100 20.800 20.50 20.45 20.50 20.05 20.64 704,632 20.398 2.45%
2024-08-26 0 20.60 20.50 20.60 19.88 20.75 609,189 12,529,924 20.568 20.01 19.91 20.01 19.31 20.15 627,298 19.974 3.73%
2024-08-23 0 19.86 19.84 19.86 19.76 20.40 669,000 13,299,680 19.880 19.29 19.27 19.29 19.19 19.81 688,887 19.306 -0.95%
2024-08-22 0 20.05 20.05 20.10 19.68 20.50 984,219 19,785,696 20.103 19.47 19.47 19.52 19.11 19.91 1,013,476 19.523 -0.25%
2024-08-21 0 20.10 20.10 20.15 19.62 20.15 926,654 18,502,899 19.967 19.52 19.52 19.57 19.05 19.57 954,200 19.391 -0.74%
2024-08-20 0 20.25 20.20 20.25 20.20 21.00 603,000 12,373,025 20.519 19.67 19.62 19.67 19.62 20.39 620,925 19.927 -3.57%
2024-08-19 0 21.00 20.90 21.00 20.65 21.10 661,110 13,862,129 20.968 20.39 20.30 20.39 20.05 20.49 680,762 20.363 2.69%
2024-08-16 0 20.45 20.40 20.45 20.00 20.55 711,871 14,466,449 20.322 19.86 19.81 19.86 19.42 19.96 733,032 19.735 0.49%
2024-08-15 0 20.35 20.30 20.35 20.10 20.50 579,680 11,789,170 20.337 19.76 19.71 19.76 19.52 19.91 596,912 19.750 0.25%
2024-08-14 0 20.30 20.25 20.30 20.10 20.65 680,368 13,862,648 20.375 19.71 19.67 19.71 19.52 20.05 700,593 19.787 -0.49%
2024-08-13 0 20.40 20.35 20.40 20.20 20.85 901,080 18,384,639 20.403 19.81 19.76 19.81 19.62 20.25 927,865 19.814 -0.73%
2024-08-12 0 20.55 20.55 20.60 20.50 20.90 404,443 8,357,971 20.665 19.96 19.96 20.01 19.91 20.30 416,465 20.069 0.24%
2024-08-09 0 20.50 20.50 20.55 19.62 20.80 957,280 19,365,991 20.230 19.91 19.91 19.96 19.05 20.20 985,736 19.646 -1.44%
2024-08-08 0 20.80 20.75 20.85 20.55 21.30 701,931 14,630,634 20.843 20.20 20.15 20.25 19.96 20.69 722,797 20.242 -2.35%
2024-08-07 0 21.30 21.25 21.30 20.80 21.45 1,044,997 22,085,309 21.134 20.69 20.64 20.69 20.20 20.83 1,076,060 20.524 1.19%
2024-08-06 0 21.05 21.00 21.05 20.65 21.25 648,816 13,633,401 21.013 20.44 20.39 20.44 20.05 20.64 668,103 20.406 0.00%
2024-08-05 0 21.05 21.00 21.05 20.70 21.30 543,601 11,422,830 21.013 20.44 20.39 20.44 20.10 20.69 559,760 20.407 -0.24%
2024-08-02 0 21.10 21.00 21.10 20.60 21.35 616,839 12,978,392 21.040 20.49 20.39 20.49 20.01 20.73 635,175 20.433 -0.71%
2024-08-01 0 21.25 21.10 21.25 20.95 21.65 419,282 8,920,094 21.275 20.64 20.49 20.64 20.35 21.03 431,746 20.661 -0.93%
2024-07-31 0 21.45 21.40 21.45 21.35 22.10 1,676,013 36,136,041 21.561 20.83 20.78 20.83 20.73 21.46 1,725,834 20.938 -0.46%
2024-07-30 0 21.55 21.50 21.55 21.50 23.30 1,407,500 31,103,750 22.099 20.93 20.88 20.93 20.88 22.63 1,449,339 21.461 -5.90%
2024-07-29 0 22.90 22.85 22.90 22.85 24.65 571,855 13,369,786 23.380 22.24 22.19 22.24 22.19 23.94 588,854 22.705 -7.10%
2024-07-26 0 24.65 24.60 24.65 24.30 24.95 503,506 12,436,847 24.700 23.94 23.89 23.94 23.60 24.23 518,473 23.987 2.28%
2024-07-25 0 24.10 24.05 24.10 23.85 24.50 339,000 8,164,075 24.083 23.40 23.36 23.40 23.16 23.79 349,077 23.388 -1.23%
2024-07-24 0 24.40 24.35 24.40 23.90 24.60 1,319,089 31,952,726 24.223 23.70 23.65 23.70 23.21 23.89 1,358,300 23.524 1.67%
2024-07-23 0 24.00 23.95 24.00 23.70 24.45 569,000 13,739,575 24.147 23.31 23.26 23.31 23.02 23.74 585,914 23.450 0.21%
2024-07-22 0 23.95 23.90 23.95 23.60 24.20 333,000 7,941,314 23.848 23.26 23.21 23.26 22.92 23.50 342,899 23.159 -0.21%
2024-07-19 0 24.00 23.90 24.00 23.60 24.85 509,873 12,244,353 24.015 23.31 23.21 23.31 22.92 24.13 525,029 23.321 -1.44%
2024-07-18 0 24.35 24.30 24.35 24.20 24.60 535,000 13,053,250 24.399 23.65 23.60 23.65 23.50 23.89 550,903 23.694 -0.41%
2024-07-17 0 24.45 24.35 24.45 24.30 24.90 449,736 11,024,336 24.513 23.74 23.65 23.74 23.60 24.18 463,105 23.805 1.24%
2024-07-16 0 24.15 24.10 24.15 23.90 24.50 727,544 17,609,856 24.205 23.45 23.40 23.45 23.21 23.79 749,171 23.506 -0.62%
2024-07-15 0 24.30 24.25 24.30 24.20 24.80 413,489 10,048,649 24.302 23.60 23.55 23.60 23.50 24.08 425,780 23.601 -2.21%
2024-07-12 0 24.85 24.70 24.85 24.10 25.20 1,292,208 32,171,917 24.897 24.13 23.99 24.13 23.40 24.47 1,330,620 24.178 3.76%
2024-07-11 0 23.95 23.90 23.95 23.55 24.10 527,963 12,625,908 23.914 23.26 23.21 23.26 22.87 23.40 543,657 23.224 2.13%
2024-07-10 0 23.45 23.25 23.45 23.15 23.75 524,064 12,272,149 23.417 22.77 22.58 22.77 22.48 23.06 539,642 22.741 0.00%
2024-07-09 0 23.45 23.35 23.45 23.25 23.60 529,247 12,395,835 23.422 22.77 22.68 22.77 22.58 22.92 544,979 22.746 0.21%
2024-07-08 0 23.40 23.20 23.40 23.10 23.80 747,035 17,440,530 23.346 22.72 22.53 22.72 22.43 23.11 769,241 22.672 -0.85%
2024-07-05 0 23.60 23.60 23.65 23.40 23.90 590,953 13,938,779 23.587 22.92 22.92 22.97 22.72 23.21 608,520 22.906 -1.05%
2024-07-04 0 23.85 23.75 23.85 23.60 23.90 397,944 9,473,363 23.806 23.16 23.06 23.16 22.92 23.21 409,773 23.119 1.49%
2024-07-03 0 23.50 23.35 23.50 22.90 23.50 1,172,059 27,375,152 23.356 22.82 22.68 22.82 22.24 22.82 1,206,900 22.682 3.07%
2024-07-02 0 22.80 22.70 22.80 22.20 23.15 1,303,139 29,682,473 22.778 22.14 22.04 22.14 21.56 22.48 1,341,876 22.120 3.87%
2024-06-28 0 21.95 21.95 22.05 21.80 22.55 1,014,845 22,331,987 22.005 21.32 21.32 21.41 21.17 21.90 1,045,012 21.370 -2.01%
2024-06-27 0 22.40 22.25 22.40 22.20 22.90 801,355 17,969,954 22.424 21.75 21.61 21.75 21.56 22.24 825,176 21.777 -1.54%
2024-06-26 0 22.75 22.65 22.75 22.60 23.00 1,251,738 28,545,899 22.805 22.09 22.00 22.09 21.95 22.34 1,288,947 22.147 -0.22%
2024-06-25 0 22.80 22.70 22.80 22.20 22.80 1,111,473 25,169,610 22.645 22.14 22.04 22.14 21.56 22.14 1,144,513 21.992 2.70%
2024-06-24 0 22.20 22.20 22.25 21.75 22.35 569,150 12,594,372 22.128 21.56 21.56 21.61 21.12 21.70 586,068 21.490 0.23%
2024-06-21 0 22.15 22.15 22.20 21.55 22.15 2,916,528 64,429,590 22.091 21.51 21.51 21.56 20.93 21.51 3,003,224 21.453 0.45%
2024-06-20 0 22.05 21.90 22.05 21.90 22.40 1,249,973 27,549,493 22.040 21.41 21.27 21.41 21.27 21.75 1,287,130 21.404 -0.90%
2024-06-19 0 22.25 22.10 22.25 21.80 22.25 890,532 19,664,001 22.081 21.61 21.46 21.61 21.17 21.61 917,004 21.444 1.83%
2024-06-18 0 21.85 21.80 21.85 21.80 22.70 924,519 20,394,476 22.060 21.22 21.17 21.22 21.17 22.04 952,001 21.423 -2.89%
2024-06-17 0 22.50 22.40 22.50 22.25 23.20 1,849,999 41,635,317 22.506 21.85 21.75 21.85 21.61 22.53 1,904,992 21.856 -2.81%
2024-06-14 0 23.15 23.05 23.15 22.75 23.30 1,158,255 26,710,892 23.061 22.48 22.38 22.48 22.09 22.63 1,192,685 22.396 0.22%
2024-06-13 0 23.10 23.00 23.10 21.55 23.15 1,485,322 33,750,704 22.723 22.43 22.34 22.43 20.93 22.48 1,529,475 22.067 4.76%
2024-06-12 0 22.05 22.00 22.05 21.85 22.35 1,045,126 22,990,845 21.998 21.41 21.36 21.41 21.22 21.70 1,076,193 21.363 -0.90%
2024-06-11 0 22.25 22.20 22.25 21.40 23.05 2,584,789 56,970,154 22.041 21.61 21.56 21.61 20.78 22.38 2,661,624 21.404 -3.47%
2024-06-07 0 23.05 23.05 23.10 22.75 23.55 975,337 22,420,254 22.987 22.38 22.38 22.43 22.09 22.87 1,004,330 22.324 -0.65%
2024-06-06 0 23.20 23.15 23.20 23.00 23.90 755,335 17,659,019 23.379 22.53 22.48 22.53 22.34 23.21 777,788 22.704 -1.49%
2024-06-05 0 23.55 23.45 23.55 23.40 24.40 927,417 21,959,691 23.678 22.87 22.77 22.87 22.72 23.70 954,985 22.995 -1.26%
2024-06-04 0 23.85 23.80 23.85 23.70 24.30 803,158 19,244,408 23.961 23.16 23.11 23.16 23.02 23.60 827,033 23.269 0.21%
2024-06-03 0 23.80 23.75 23.80 23.10 23.95 3,986,011 93,248,036 23.394 23.11 23.06 23.11 22.43 23.26 4,104,499 22.718 2.37%
2024-05-31 0 23.25 23.20 23.25 22.65 24.35 8,101,383 188,046,248 23.212 22.58 22.53 22.58 22.00 23.65 8,342,204 22.542 -4.12%
2024-05-30 0 24.25 24.20 24.25 24.05 24.80 904,640 21,991,013 24.309 23.55 23.50 23.55 23.36 24.08 931,531 23.607 -3.39%
2024-05-29 0 25.10 25.05 25.10 24.60 25.65 1,247,590 31,236,171 25.037 24.38 24.33 24.38 23.89 24.91 1,284,676 24.314 -2.33%
2024-05-28 0 25.70 25.70 25.75 25.60 26.15 831,327 21,457,408 25.811 24.96 24.96 25.01 24.86 25.40 856,039 25.066 0.19%
2024-05-27 0 25.65 25.60 25.65 25.10 25.70 557,521 14,180,966 25.436 24.91 24.86 24.91 24.38 24.96 574,094 24.701 -0.39%
2024-05-24 0 25.75 25.70 25.75 25.60 27.00 700,970 18,168,320 25.919 25.01 24.96 25.01 24.86 26.22 721,807 25.171 -5.16%
2024-05-23 0 27.15 27.10 27.15 26.35 27.20 751,495 20,288,365 26.997 26.37 26.32 26.37 25.59 26.41 773,834 26.218 1.88%
2024-05-22 0 26.65 26.60 26.65 26.40 27.00 956,000 25,525,275 26.700 25.88 25.83 25.88 25.64 26.22 984,418 25.929 0.76%
2024-05-21 0 26.45 26.40 26.45 26.30 27.50 1,021,620 27,124,233 26.550 25.69 25.64 25.69 25.54 26.71 1,051,989 25.784 -3.82%
2024-05-20 0 27.50 27.50 27.55 26.60 27.90 1,574,770 43,143,636 27.397 26.71 26.71 26.75 25.83 27.09 1,621,581 26.606 3.00%
2024-05-17 0 26.70 26.65 26.70 26.10 26.95 1,514,845 40,161,862 26.512 25.93 25.88 25.93 25.35 26.17 1,559,875 25.747 1.71%
2024-05-16 0 26.25 26.25 26.30 25.80 26.60 1,871,909 49,171,835 26.268 25.49 25.49 25.54 25.06 25.83 1,927,553 25.510 1.16%
2024-05-14 0 25.95 25.90 25.95 25.55 26.05 1,286,581 33,297,724 25.881 25.20 25.15 25.20 24.81 25.30 1,324,826 25.134 1.57%
2024-05-13 0 25.55 25.40 25.55 24.85 25.55 1,203,657 30,559,653 25.389 24.81 24.67 24.81 24.13 24.81 1,239,437 24.656 2.40%
2024-05-10 0 24.95 24.90 24.95 24.45 25.00 1,121,477 27,854,030 24.837 24.23 24.18 24.23 23.74 24.28 1,154,814 24.120 0.40%
2024-05-09 0 24.85 24.85 24.90 24.40 25.20 513,010 12,751,328 24.856 24.13 24.13 24.18 23.70 24.47 528,260 24.138 0.81%
2024-05-08 0 24.65 24.60 24.65 24.60 25.40 1,028,633 25,480,739 24.771 23.94 23.89 23.94 23.89 24.67 1,059,210 24.056 -3.33%
2024-05-07 0 25.50 25.45 25.50 25.15 25.70 831,393 21,177,180 25.472 24.76 24.72 24.76 24.42 24.96 856,107 24.737 0.20%
2024-05-06 0 25.45 25.40 25.45 25.30 25.75 378,266 9,654,978 25.524 24.72 24.67 24.72 24.57 25.01 389,510 24.787 0.00%
2024-05-03 0 25.45 25.35 25.45 25.05 25.85 921,071 23,351,644 25.353 24.72 24.62 24.72 24.33 25.10 948,451 24.621 1.60%
2024-05-02 0 25.05 24.95 25.05 24.45 25.40 2,091,502 51,968,676 24.848 24.33 24.23 24.33 23.74 24.67 2,153,674 24.130 -0.99%
2024-04-30 0 25.30 25.25 25.30 24.90 25.45 1,129,149 28,538,658 25.274 24.57 24.52 24.57 24.18 24.72 1,162,714 24.545 2.22%
2024-04-29 0 24.75 24.75 24.90 24.75 25.30 1,981,930 49,512,689 24.982 24.04 24.04 24.18 24.04 24.57 2,040,845 24.261 -1.59%
2024-04-26 0 25.15 25.10 25.15 25.00 25.35 1,474,424 37,080,653 25.149 24.42 24.38 24.42 24.28 24.62 1,518,253 24.423 0.20%
2024-04-25 0 25.10 24.95 25.10 24.70 25.20 993,677 24,805,443 24.963 24.38 24.23 24.38 23.99 24.47 1,023,215 24.243 -0.20%
2024-04-24 0 25.15 25.05 25.15 24.60 25.15 1,317,079 32,955,144 25.021 24.42 24.33 24.42 23.89 24.42 1,356,230 24.299 1.21%
2024-04-23 0 24.85 24.80 24.85 24.55 25.20 1,073,989 26,727,719 24.886 24.13 24.08 24.13 23.84 24.47 1,105,914 24.168 1.22%
2024-04-22 0 24.55 24.55 24.60 24.20 24.95 339,814 8,391,054 24.693 23.84 23.84 23.89 23.50 24.23 349,915 23.980 1.24%
2024-04-19 0 24.25 24.25 24.30 23.75 24.35 735,742 17,758,844 24.137 23.55 23.55 23.60 23.06 23.65 757,613 23.441 -0.21%
2024-04-18 0 24.30 24.25 24.30 24.20 25.05 669,000 16,321,400 24.397 23.60 23.55 23.60 23.50 24.33 688,887 23.692 -1.82%
2024-04-17 0 24.75 24.70 24.75 24.50 25.20 850,466 21,064,533 24.768 24.04 23.99 24.04 23.79 24.47 875,747 24.053 -0.20%
2024-04-16 0 24.80 24.75 24.80 24.25 24.95 816,418 20,117,560 24.641 24.08 24.04 24.08 23.55 24.23 840,687 23.930 -0.60%
2024-04-15 0 24.95 24.85 24.95 24.80 25.30 934,433 23,338,082 24.976 24.23 24.13 24.23 24.08 24.57 962,210 24.255 -1.19%
2024-04-12 0 25.25 25.20 25.25 25.20 25.95 1,094,949 27,741,465 25.336 24.52 24.47 24.52 24.47 25.20 1,127,497 24.604 -2.51%
2024-04-11 0 25.90 25.85 25.90 25.15 26.05 1,413,409 36,477,121 25.808 25.15 25.10 25.15 24.42 25.30 1,455,424 25.063 1.17%
2024-04-10 0 25.60 25.55 25.60 25.00 25.80 625,985 15,964,640 25.503 24.86 24.81 24.86 24.28 25.06 644,593 24.767 1.59%
2024-04-09 0 25.20 25.15 25.20 25.15 25.45 326,624 8,245,491 25.245 24.47 24.42 24.47 24.42 24.72 336,333 24.516 -0.20%
2024-04-08 0 25.45 25.40 25.45 25.15 25.75 608,488 15,436,974 25.369 24.52 24.47 24.52 24.23 24.81 631,539 24.443 -0.97%
2024-04-05 0 25.70 25.65 25.70 25.25 26.10 1,035,797 26,610,178 25.691 24.76 24.71 24.76 24.33 25.15 1,075,035 24.753 1.58%
2024-04-03 0 25.30 25.25 25.35 25.00 26.05 708,205 17,906,540 25.284 24.38 24.33 24.42 24.09 25.10 735,033 24.362 -2.50%
2024-04-02 0 25.95 25.85 25.95 25.70 26.35 1,175,721 30,604,417 26.030 25.00 24.91 25.00 24.76 25.39 1,220,260 25.080 0.97%
2024-03-28 0 25.70 25.65 25.70 25.15 26.05 947,463 24,273,774 25.620 24.76 24.71 24.76 24.23 25.10 983,355 24.685 -2.10%
2024-03-27 0 26.25 26.15 26.25 25.15 26.25 1,680,007 43,353,958 25.806 25.29 25.20 25.29 24.23 25.29 1,743,649 24.864 3.75%
2024-03-26 0 25.30 25.25 25.30 25.00 25.50 1,203,449 30,442,922 25.296 24.38 24.33 24.38 24.09 24.57 1,249,038 24.373 -0.20%
2024-03-25 0 25.35 25.30 25.35 25.20 25.60 397,284 10,098,094 25.418 24.42 24.38 24.42 24.28 24.67 412,334 24.490 0.60%
2024-03-22 0 25.20 25.20 25.25 24.65 25.65 1,038,364 26,012,759 25.052 24.28 24.28 24.33 23.75 24.71 1,077,699 24.137 -1.75%
2024-03-21 0 25.65 25.60 25.65 25.35 25.70 558,949 14,285,223 25.557 24.71 24.67 24.71 24.42 24.76 580,123 24.624 0.20%
2024-03-20 0 25.60 25.60 25.65 25.20 25.75 513,793 13,156,796 25.607 24.67 24.67 24.71 24.28 24.81 533,257 24.673 1.79%
2024-03-19 0 25.15 25.15 25.20 25.10 26.10 1,851,153 47,080,598 25.433 24.23 24.23 24.28 24.18 25.15 1,921,279 24.505 -4.37%
2024-03-18 0 26.30 26.30 26.35 26.00 27.00 1,404,806 37,214,861 26.491 25.34 25.34 25.39 25.05 26.01 1,458,023 25.524 -2.41%
2024-03-15 0 26.95 26.90 26.95 26.80 27.30 2,155,315 58,089,259 26.952 25.97 25.92 25.97 25.82 26.30 2,236,963 25.968 -1.46%
2024-03-14 0 27.35 27.25 27.35 26.60 28.00 1,546,187 41,902,352 27.100 26.35 26.26 26.35 25.63 26.98 1,604,760 26.111 -2.32%
2024-03-13 0 28.00 27.90 28.00 27.10 28.10 2,223,045 61,768,770 27.786 26.98 26.88 26.98 26.11 27.07 2,307,259 26.771 2.38%
2024-03-12 0 27.35 27.30 27.35 27.15 28.10 1,279,596 35,248,957 27.547 26.35 26.30 26.35 26.16 27.07 1,328,070 26.541 -0.18%
2024-03-11 0 27.40 27.30 27.40 27.25 27.65 526,874 14,446,284 27.419 26.40 26.30 26.40 26.26 26.64 546,833 26.418 1.11%
2024-03-08 0 27.10 27.05 27.10 26.85 27.50 989,441 26,889,114 27.176 26.11 26.06 26.11 25.87 26.50 1,026,923 26.184 0.18%
2024-03-07 0 27.05 26.90 27.05 26.35 27.10 1,038,510 27,896,019 26.862 26.06 25.92 26.06 25.39 26.11 1,077,851 25.881 2.27%
2024-03-06 0 26.45 26.45 26.50 25.90 27.25 1,424,744 37,512,025 26.329 25.48 25.48 25.53 24.95 26.26 1,478,716 25.368 -4.68%
2024-03-05 0 27.75 27.55 27.75 26.85 27.85 1,326,213 36,459,933 27.492 26.74 26.54 26.74 25.87 26.83 1,376,453 26.488 1.65%
2024-03-04 0 27.30 27.25 27.30 26.65 27.85 2,776,747 75,276,861 27.110 26.30 26.26 26.30 25.68 26.83 2,881,936 26.120 0.37%
2024-03-01 0 27.20 27.15 27.20 26.95 28.75 3,075,858 84,832,985 27.580 26.21 26.16 26.21 25.97 27.70 3,192,378 26.574 -6.04%
2024-02-29 0 28.95 28.75 28.95 27.80 28.95 7,537,067 217,319,486 28.833 27.89 27.70 27.89 26.79 27.89 7,822,587 27.781 3.02%
2024-02-28 0 28.10 28.00 28.10 27.85 28.50 1,438,768 40,591,359 28.213 27.07 26.98 27.07 26.83 27.46 1,493,272 27.183 0.00%
2024-02-27 0 28.10 28.00 28.10 27.25 28.20 896,583 25,021,311 27.907 27.07 26.98 27.07 26.26 27.17 930,547 26.889 2.74%
2024-02-26 0 27.35 27.35 27.40 26.55 27.95 1,402,712 38,186,936 27.224 26.35 26.35 26.40 25.58 26.93 1,455,850 26.230 -1.62%
2024-02-23 0 27.80 27.65 27.80 26.30 27.80 1,796,081 49,303,012 27.450 26.79 26.64 26.79 25.34 26.79 1,864,120 26.448 4.91%
2024-02-22 0 26.50 26.45 26.50 26.50 26.90 1,310,344 34,875,908 26.616 25.53 25.48 25.53 25.53 25.92 1,359,983 25.644 -1.30%
2024-02-21 0 26.85 26.85 26.90 26.15 26.95 1,539,378 40,895,092 26.566 25.87 25.87 25.92 25.20 25.97 1,597,693 25.596 -0.56%
2024-02-20 0 27.00 26.80 27.00 26.35 27.00 1,544,975 41,341,450 26.759 26.01 25.82 26.01 25.39 26.01 1,603,502 25.782 1.69%
2024-02-19 0 26.55 26.45 26.55 26.15 26.80 861,036 22,818,040 26.501 25.58 25.48 25.58 25.20 25.82 893,654 25.533 0.95%
2024-02-16 0 26.30 26.15 26.30 25.55 26.40 1,017,196 26,485,567 26.038 25.34 25.20 25.34 24.62 25.44 1,055,730 25.087 2.94%
2024-02-15 0 25.55 25.45 25.55 25.05 25.55 1,001,478 25,348,184 25.311 24.62 24.52 24.62 24.14 24.62 1,039,416 24.387 -0.39%
2024-02-14 0 25.65 25.60 25.65 24.90 25.70 916,560 23,316,359 25.439 24.71 24.67 24.71 23.99 24.76 951,281 24.510 0.79%
2024-02-09 0 25.45 25.35 25.45 25.35 25.65 285,037 7,260,141 25.471 24.52 24.42 24.52 24.42 24.71 295,835 24.541 -0.39%
2024-02-08 0 25.55 25.50 25.55 25.20 25.95 854,686 21,889,345 25.611 24.62 24.57 24.62 24.28 25.00 887,063 24.676 0.99%
2024-02-07 0 25.30 25.15 25.30 24.95 25.70 1,569,882 39,828,044 25.370 24.38 24.23 24.38 24.04 24.76 1,629,353 24.444 1.20%
2024-02-06 0 25.00 24.80 25.00 24.00 25.00 3,227,136 79,135,595 24.522 24.09 23.89 24.09 23.12 24.09 3,349,387 23.627 1.63%
2024-02-05 0 24.60 24.55 24.60 23.70 24.80 1,246,135 30,541,704 24.509 23.70 23.65 23.70 22.83 23.89 1,293,341 23.615 2.93%
2024-02-02 0 23.90 23.70 23.90 23.40 23.95 766,771 18,192,327 23.726 23.03 22.83 23.03 22.55 23.08 795,818 22.860 3.02%
2024-02-01 0 23.20 23.15 23.20 22.55 23.40 1,089,814 25,158,149 23.085 22.35 22.31 22.35 21.73 22.55 1,131,098 22.242 1.75%
2024-01-31 0 22.80 22.80 22.85 22.70 23.40 792,875 18,118,858 22.852 21.97 21.97 22.02 21.87 22.55 822,911 22.018 -1.51%
2024-01-30 0 23.15 23.05 23.15 23.05 23.40 661,001 15,333,073 23.197 22.31 22.21 22.31 22.21 22.55 686,041 22.350 -1.28%
2024-01-29 0 23.45 23.40 23.45 23.35 23.85 405,000 9,511,200 23.484 22.59 22.55 22.59 22.50 22.98 420,342 22.627 0.00%
2024-01-26 0 23.45 23.40 23.45 23.40 24.10 935,754 22,226,460 23.752 22.59 22.55 22.59 22.55 23.22 971,202 22.886 -0.42%
2024-01-25 0 23.55 23.55 23.60 23.25 23.60 1,065,828 25,024,222 23.479 22.69 22.69 22.74 22.40 22.74 1,106,204 22.622 0.86%
2024-01-24 0 23.35 23.30 23.35 22.80 23.45 1,256,379 29,083,641 23.149 22.50 22.45 22.50 21.97 22.59 1,303,973 22.304 2.19%
2024-01-23 0 22.85 22.80 22.85 22.55 23.05 712,122 16,261,345 22.835 22.02 21.97 22.02 21.73 22.21 739,099 22.002 1.11%
2024-01-22 0 22.60 22.50 22.60 22.50 22.95 880,164 19,915,793 22.627 21.78 21.68 21.78 21.68 22.11 913,507 21.801 -1.53%
2024-01-19 0 22.95 22.90 22.95 22.75 23.40 847,239 19,436,907 22.941 22.11 22.06 22.11 21.92 22.55 879,334 22.104 0.22%
2024-01-18 0 22.90 22.85 22.90 22.30 22.95 1,180,216 26,781,164 22.692 22.06 22.02 22.06 21.49 22.11 1,224,925 21.864 1.55%
2024-01-17 0 22.55 22.50 22.55 22.25 23.30 1,363,291 30,628,179 22.466 21.73 21.68 21.73 21.44 22.45 1,414,935 21.646 -3.43%
2024-01-16 0 23.35 23.30 23.35 23.05 23.65 800,000 18,645,200 23.307 22.50 22.45 22.50 22.21 22.79 830,306 22.456 0.21%
2024-01-15 0 23.30 23.20 23.30 22.80 23.40 718,998 16,670,407 23.186 22.45 22.35 22.45 21.97 22.55 746,235 22.339 1.53%
2024-01-12 0 22.95 22.85 22.95 22.85 23.10 374,333 8,589,745 22.947 22.11 22.02 22.11 22.02 22.26 388,514 22.109 -0.65%
2024-01-11 0 23.10 23.05 23.10 22.35 23.35 1,845,010 42,543,863 23.059 22.26 22.21 22.26 21.53 22.50 1,914,903 22.217 2.90%
2024-01-10 0 22.45 22.40 22.45 22.30 23.00 1,995,927 45,057,457 22.575 21.63 21.58 21.63 21.49 22.16 2,071,537 21.751 0.22%
2024-01-09 0 22.40 22.35 22.40 22.20 22.65 1,813,042 40,543,195 22.362 21.58 21.53 21.58 21.39 21.82 1,881,724 21.546 -0.67%
2024-01-08 0 22.55 22.50 22.55 22.45 22.95 1,217,357 27,541,870 22.624 21.73 21.68 21.73 21.63 22.11 1,263,473 21.799 -0.66%
2024-01-05 0 22.70 22.70 22.75 22.60 23.40 1,603,652 36,656,975 22.858 21.87 21.87 21.92 21.78 22.55 1,664,402 22.024 -0.22%
2024-01-04 0 22.75 22.75 22.80 22.20 23.05 3,524,302 80,054,337 22.715 21.92 21.92 21.97 21.39 22.21 3,657,810 21.886 0.00%
2024-01-03 0 22.75 22.75 22.80 22.35 24.20 2,932,328 66,977,075 22.841 21.92 21.92 21.97 21.53 23.32 3,043,411 22.007 -5.99%
2024-01-02 0 24.20 24.20 24.25 24.05 25.30 2,361,150 57,731,620 24.451 23.32 23.32 23.36 23.17 24.38 2,450,595 23.558 -3.78%
2023-12-29 0 25.15 25.10 25.15 24.90 25.40 1,110,042 27,870,354 25.107 24.23 24.18 24.23 23.99 24.47 1,152,093 24.191 0.60%
2023-12-28 0 25.00 24.85 25.00 24.60 25.00 975,895 24,240,763 24.840 24.09 23.94 24.09 23.70 24.09 1,012,864 23.933 1.01%
2023-12-27 0 24.75 24.70 24.75 24.40 24.75 607,324 14,955,388 24.625 23.85 23.80 23.85 23.51 23.85 630,331 23.726 0.81%
2023-12-22 0 24.55 24.45 24.55 24.45 24.85 1,014,823 24,974,361 24.610 23.65 23.56 23.65 23.56 23.94 1,053,267 23.711 0.00%
2023-12-21 0 24.55 24.55 24.60 24.20 24.65 809,019 19,801,971 24.477 23.65 23.65 23.70 23.32 23.75 839,666 23.583 0.82%
2023-12-20 0 24.35 24.30 24.35 23.90 24.50 1,819,061 44,270,422 24.337 23.46 23.41 23.46 23.03 23.61 1,887,971 23.449 2.31%
2023-12-19 0 23.80 23.75 23.80 23.45 23.90 1,347,232 31,880,680 23.664 22.93 22.88 22.93 22.59 23.03 1,398,268 22.800 -0.42%
2023-12-18 0 23.90 23.80 23.90 23.60 24.15 1,344,880 32,104,901 23.872 23.03 22.93 23.03 22.74 23.27 1,395,827 23.001 -0.83%
2023-12-15 0 24.10 24.00 24.10 23.75 24.70 2,134,451 51,517,763 24.136 23.22 23.12 23.22 22.88 23.80 2,215,309 23.255 -0.41%
2023-12-14 0 24.20 24.15 24.20 23.95 24.40 1,586,757 38,413,996 24.209 23.32 23.27 23.32 23.08 23.51 1,646,867 23.326 1.47%
2023-12-13 0 23.85 23.80 23.85 23.50 23.95 2,019,247 48,094,130 23.818 22.98 22.93 22.98 22.64 23.08 2,095,740 22.949 0.63%
2023-12-12 0 23.70 23.65 23.70 22.80 23.85 3,474,416 81,856,977 23.560 22.83 22.79 22.83 21.97 22.98 3,606,034 22.700 4.41%
2023-12-11 0 22.70 22.65 22.70 22.55 23.40 2,284,042 51,907,447 22.726 21.87 21.82 21.87 21.73 22.55 2,370,566 21.897 -2.37%
2023-12-08 0 23.25 23.20 23.25 22.60 23.70 5,536,366 128,541,288 23.218 22.40 22.35 22.40 21.78 22.83 5,746,095 22.370 2.88%
2023-12-07 0 22.60 22.55 22.60 21.20 22.70 5,821,685 129,494,846 22.244 21.78 21.73 21.78 20.43 21.87 6,042,223 21.432 6.10%
2023-12-06 0 21.30 21.15 21.30 20.45 21.35 3,820,186 80,694,276 21.123 20.52 20.38 20.52 19.70 20.57 3,964,903 20.352 3.90%
2023-12-05 0 20.50 20.50 20.55 20.40 20.95 3,798,936 78,228,270 20.592 19.75 19.75 19.80 19.66 20.19 3,942,848 19.841 -2.15%
2023-12-04 0 20.95 20.90 20.95 20.80 21.35 3,684,573 77,462,097 21.023 20.19 20.14 20.19 20.04 20.57 3,824,153 20.256 -1.18%
2023-12-01 0 21.20 21.15 21.20 20.20 22.30 26,098,716 541,727,038 20.757 20.43 20.38 20.43 19.46 21.49 27,087,391 19.999 4.43%
2023-11-30 0 20.30 20.30 20.35 19.58 20.60 105,546,967 2,138,780,169 20.264 19.56 19.56 19.61 18.87 19.85 109,545,313 19.524 2.42%
2023-11-29 0 19.82 19.80 19.82 18.94 20.85 9,255,999 181,058,928 19.561 19.10 19.08 19.10 18.25 20.09 9,606,636 18.847 -3.79%
2023-11-28 0 20.60 20.55 20.60 20.50 21.45 3,386,270 70,732,363 20.888 19.85 19.80 19.85 19.75 20.67 3,514,549 20.126 -1.90%
2023-11-27 0 21.00 20.95 21.00 20.65 21.65 3,026,246 63,524,926 20.991 20.23 20.19 20.23 19.90 20.86 3,140,887 20.225 -1.87%
2023-11-24 0 21.40 21.40 21.50 21.30 21.80 3,657,100 78,513,413 21.469 20.62 20.62 20.72 20.52 21.00 3,795,639 20.685 -0.93%
2023-11-23 0 21.60 21.55 21.60 21.10 21.75 1,685,000 36,296,686 21.541 20.81 20.76 20.81 20.33 20.96 1,748,831 20.755 0.00%
2023-11-22 0 21.60 21.60 21.65 21.05 21.70 3,115,736 67,145,439 21.550 20.81 20.81 20.86 20.28 20.91 3,233,767 20.764 2.86%
2023-11-21 0 21.00 21.00 21.05 20.90 21.50 2,177,983 46,169,757 21.198 20.23 20.23 20.28 20.14 20.72 2,260,490 20.425 0.48%
2023-11-20 0 20.90 20.85 20.90 20.75 21.20 2,563,316 53,767,405 20.976 20.14 20.09 20.14 19.99 20.43 2,660,420 20.210 0.97%
2023-11-17 0 20.70 20.65 20.70 20.25 20.90 2,307,081 47,835,713 20.734 19.94 19.90 19.94 19.51 20.14 2,394,478 19.978 0.24%
2023-11-16 0 20.65 20.60 20.65 20.05 20.80 3,393,735 69,701,566 20.538 19.90 19.85 19.90 19.32 20.04 3,522,297 19.789 1.98%
2023-11-15 0 20.25 20.20 20.25 19.82 20.65 4,696,163 94,804,118 20.188 19.51 19.46 19.51 19.10 19.90 4,874,064 19.451 4.27%
2023-11-14 0 19.42 19.42 19.48 19.20 19.48 2,084,336 40,433,770 19.399 18.71 18.71 18.77 18.50 18.77 2,163,295 18.691 0.62%
2023-11-13 0 19.30 19.24 19.30 18.92 19.34 1,542,484 29,575,155 19.174 18.60 18.54 18.60 18.23 18.63 1,600,917 18.474 0.42%
2023-11-10 0 19.22 19.18 19.22 18.90 19.32 1,666,014 31,912,130 19.155 18.52 18.48 18.52 18.21 18.61 1,729,126 18.456 0.31%
2023-11-09 0 19.16 19.16 19.18 18.82 19.22 1,386,988 26,467,776 19.083 18.46 18.46 18.48 18.13 18.52 1,439,530 18.386 0.21%
2023-11-08 0 19.12 19.06 19.14 18.62 19.14 1,293,097 24,608,023 19.030 18.42 18.36 18.44 17.94 18.44 1,342,082 18.336 0.31%
2023-11-07 0 19.06 19.06 19.08 18.92 19.50 2,174,000 41,524,791 19.101 18.36 18.36 18.38 18.23 18.79 2,256,356 18.403 -2.85%
2023-11-06 0 19.62 19.60 19.62 19.60 20.15 1,355,074 26,729,367 19.725 18.90 18.88 18.90 18.88 19.41 1,406,407 19.005 -2.39%
2023-11-03 0 20.10 20.10 20.15 19.84 20.45 1,995,026 40,248,729 20.175 19.37 19.37 19.41 19.12 19.70 2,070,602 19.438 0.60%
2023-11-02 0 19.98 19.96 19.98 19.98 20.55 1,375,500 27,639,225 20.094 19.25 19.23 19.25 19.25 19.80 1,427,607 19.361 -0.10%
2023-11-01 0 20.00 20.00 20.05 19.72 20.15 1,721,619 34,354,850 19.955 19.27 19.27 19.32 19.00 19.41 1,786,838 19.227 0.81%
2023-10-31 0 19.84 19.84 19.90 19.82 20.65 2,043,198 41,167,812 20.149 19.12 19.12 19.17 19.10 19.90 2,120,599 19.413 -2.75%
2023-10-30 0 20.40 20.40 20.45 19.98 20.50 1,930,452 39,299,512 20.358 19.66 19.66 19.70 19.25 19.75 2,003,582 19.615 0.49%
2023-10-27 0 20.30 20.30 20.35 19.64 20.75 2,594,054 52,960,127 20.416 19.56 19.56 19.61 18.92 19.99 2,692,322 19.671 3.05%
2023-10-26 0 19.70 19.68 19.70 19.54 20.10 1,294,927 25,568,842 19.745 18.98 18.96 18.98 18.83 19.37 1,343,982 19.025 -1.30%
2023-10-25 0 19.96 19.94 19.96 19.66 20.50 2,104,585 42,202,863 20.053 19.23 19.21 19.23 18.94 19.75 2,184,311 19.321 2.04%
2023-10-24 0 19.56 19.50 19.56 19.04 19.64 959,101 18,696,513 19.494 18.85 18.79 18.85 18.35 18.92 995,434 18.782 0.93%
2023-10-20 0 19.38 19.36 19.38 19.18 19.54 1,051,000 20,382,010 19.393 18.67 18.65 18.67 18.48 18.83 1,090,814 18.685 0.10%
2023-10-19 0 19.36 19.32 19.36 18.82 19.68 2,378,000 45,728,916 19.230 18.65 18.61 18.65 18.13 18.96 2,468,084 18.528 -3.10%
2023-10-18 0 19.98 19.98 20.00 19.66 20.10 3,290,961 65,708,745 19.966 19.25 19.25 19.27 18.94 19.37 3,415,630 19.238 1.42%
2023-10-17 0 19.70 19.62 19.70 19.30 19.70 1,161,741 22,771,048 19.601 18.98 18.90 18.98 18.60 18.98 1,205,750 18.885 2.07%
2023-10-16 0 19.30 19.28 19.30 19.30 19.56 952,249 18,475,909 19.402 18.60 18.58 18.60 18.60 18.85 988,322 18.694 -0.52%
2023-10-13 0 19.40 19.36 19.40 19.24 19.54 1,145,790 22,255,095 19.423 18.69 18.65 18.69 18.54 18.83 1,189,195 18.714 -0.82%
2023-10-12 0 19.56 19.56 19.60 18.58 19.72 3,383,054 65,061,009 19.231 18.85 18.85 18.88 17.90 19.00 3,511,211 18.530 -0.10%
2023-10-11 0 19.58 19.58 19.60 19.20 19.80 2,606,558 51,145,154 19.622 18.87 18.87 18.88 18.50 19.08 2,705,300 18.906 2.19%
2023-10-10 0 19.16 19.06 19.16 18.96 19.24 1,961,399 37,439,210 19.088 18.46 18.36 18.46 18.27 18.54 2,035,701 18.391 0.74%
2023-10-09 0 19.02 19.02 19.04 18.98 19.52 837,281 15,999,570 19.109 18.33 18.33 18.35 18.29 18.81 868,999 18.411 -1.55%
2023-10-06 0 19.32 19.32 19.34 19.28 19.54 1,593,647 30,889,336 19.383 18.61 18.61 18.63 18.58 18.83 1,654,018 18.675 0.73%
2023-10-05 0 19.18 19.18 19.20 19.12 19.52 1,396,405 26,930,432 19.286 18.48 18.48 18.50 18.42 18.81 1,449,304 18.582 -1.03%
2023-10-04 0 19.38 19.32 19.38 19.06 19.42 1,510,230 29,122,781 19.284 18.67 18.61 18.67 18.36 18.71 1,567,441 18.580 0.52%
2023-10-03 0 19.28 19.26 19.28 18.90 19.44 2,092,772 40,330,049 19.271 18.58 18.56 18.58 18.21 18.73 2,172,051 18.568 -1.83%
2023-09-29 0 19.64 19.58 19.64 19.14 19.70 1,524,116 29,908,133 19.623 18.92 18.87 18.92 18.44 18.98 1,581,853 18.907 1.34%
2023-09-28 0 19.38 19.30 19.38 19.02 19.48 1,485,921 28,674,829 19.298 18.67 18.60 18.67 18.33 18.77 1,542,211 18.593 0.41%
2023-09-27 0 19.30 19.24 19.30 18.82 19.36 2,320,223 44,520,698 19.188 18.60 18.54 18.60 18.13 18.65 2,408,118 18.488 0.84%
2023-09-26 0 19.14 19.14 19.16 18.96 20.00 3,278,454 63,221,982 19.284 18.44 18.44 18.46 18.27 19.27 3,402,649 18.580 -4.54%
2023-09-25 0 20.05 20.00 20.05 19.70 20.25 2,207,100 44,228,160 20.039 19.32 19.27 19.32 18.98 19.51 2,290,710 19.308 -0.74%
2023-09-22 0 20.20 20.15 20.20 19.50 20.30 2,613,839 52,323,985 20.018 19.46 19.41 19.46 18.79 19.56 2,712,857 19.287 -0.25%
2023-09-21 0 20.25 20.25 20.30 19.68 20.35 2,635,552 52,996,593 20.108 19.51 19.51 19.56 18.96 19.61 2,735,392 19.374 0.75%
2023-09-20 0 20.10 20.00 20.10 19.52 20.20 3,584,900 71,860,244 20.045 19.37 19.27 19.37 18.81 19.46 3,720,704 19.314 1.52%
2023-09-19 0 19.80 19.66 19.80 19.46 19.80 2,458,801 48,344,875 19.662 19.08 18.94 19.08 18.75 19.08 2,551,946 18.944 0.71%
2023-09-18 0 19.66 19.66 19.70 18.56 19.88 4,999,540 96,832,284 19.368 18.94 18.94 18.98 17.88 19.15 5,188,933 18.661 5.02%
2023-09-15 0 18.72 18.72 18.76 18.46 19.04 5,581,294 104,615,690 18.744 18.04 18.04 18.08 17.79 18.35 5,792,725 18.060 0.43%
2023-09-14 0 18.64 18.62 18.64 18.26 18.90 3,879,369 72,459,222 18.678 17.96 17.94 17.96 17.59 18.21 4,026,328 17.996 2.53%
2023-09-13 0 18.18 18.16 18.18 17.98 18.32 2,351,203 42,692,162 18.158 17.52 17.50 17.52 17.32 17.65 2,440,272 17.495 0.44%
2023-09-12 0 18.10 18.08 18.10 17.26 18.36 2,925,502 52,788,353 18.044 17.44 17.42 17.44 16.63 17.69 3,036,326 17.386 4.38%
2023-09-11 0 17.34 17.30 17.34 17.02 17.38 2,331,019 40,211,634 17.251 16.71 16.67 16.71 16.40 16.75 2,419,323 16.621 -0.34%
2023-09-07 0 17.40 17.38 17.40 17.14 17.60 1,739,375 30,308,503 17.425 16.76 16.75 16.76 16.51 16.96 1,805,266 16.789 -0.11%
2023-09-06 0 17.42 17.40 17.42 16.52 17.52 1,314,226 22,575,994 17.178 16.78 16.76 16.78 15.92 16.88 1,364,012 16.551 3.57%
2023-09-05 0 16.82 16.78 16.82 16.64 16.94 475,100 7,976,012 16.788 16.21 16.17 16.21 16.03 16.32 493,098 16.175 -1.06%
2023-09-04 0 17.00 16.92 17.00 16.62 17.00 1,092,452 18,409,503 16.852 16.38 16.30 16.38 16.01 16.38 1,133,836 16.236 2.29%
2023-08-31 0 16.62 16.60 16.62 16.54 16.94 858,496 14,301,900 16.659 16.01 15.99 16.01 15.94 16.32 891,018 16.051 -0.95%
2023-08-30 0 16.78 16.68 16.80 16.60 16.94 1,309,676 21,897,763 16.720 16.17 16.07 16.19 15.99 16.32 1,359,289 16.110 0.72%
2023-08-29 0 16.66 16.50 16.66 16.30 16.66 793,009 13,080,062 16.494 16.05 15.90 16.05 15.71 16.05 823,050 15.892 2.21%
2023-08-28 0 16.50 16.46 16.50 16.46 17.10 573,674 9,502,079 16.564 15.71 15.67 15.71 15.67 16.28 602,712 15.766 -1.20%
2023-08-25 0 16.70 16.64 16.70 16.56 16.88 616,969 10,310,706 16.712 15.90 15.84 15.90 15.76 16.07 648,198 15.907 -1.18%
2023-08-24 0 16.90 16.86 16.90 16.48 16.92 1,433,108 24,101,430 16.818 16.09 16.05 16.09 15.69 16.10 1,505,647 16.007 2.67%
2023-08-23 0 16.46 16.46 16.48 15.88 16.54 1,107,782 18,060,698 16.303 15.67 15.67 15.69 15.11 15.74 1,163,854 15.518 2.87%
2023-08-22 0 16.00 15.96 16.00 15.74 16.00 991,714 15,761,169 15.893 15.23 15.19 15.23 14.98 15.23 1,041,911 15.127 1.14%
2023-08-21 0 15.82 15.80 15.82 15.80 16.10 613,958 9,759,701 15.896 15.06 15.04 15.06 15.04 15.32 645,035 15.131 -2.47%
2023-08-18 0 16.22 16.20 16.22 16.20 16.58 598,500 9,800,770 16.376 15.44 15.42 15.44 15.42 15.78 628,794 15.587 -1.82%
2023-08-17 0 16.52 16.50 16.52 16.10 16.56 869,844 14,272,723 16.408 15.72 15.71 15.72 15.32 15.76 913,873 15.618 0.61%
2023-08-16 0 16.42 16.40 16.42 16.28 17.02 2,427,047 39,966,414 16.467 15.63 15.61 15.63 15.50 16.20 2,549,897 15.674 -3.75%
2023-08-15 0 17.06 17.06 17.08 17.00 17.20 645,096 11,018,690 17.081 16.24 16.24 16.26 16.18 16.37 677,749 16.258 -0.35%
2023-08-14 0 17.12 17.10 17.12 16.80 17.26 829,719 14,162,811 17.069 16.30 16.28 16.30 15.99 16.43 871,717 16.247 -0.47%
2023-08-11 0 17.20 17.20 17.22 16.86 17.46 1,390,620 23,870,231 17.165 16.37 16.37 16.39 16.05 16.62 1,461,009 16.338 1.30%
2023-08-10 0 16.98 16.98 17.00 16.60 17.12 1,443,233 24,419,846 16.920 16.16 16.16 16.18 15.80 16.30 1,516,285 16.105 -1.05%
2023-08-09 0 17.16 17.14 17.16 17.14 17.44 891,359 15,376,244 17.250 16.33 16.31 16.33 16.31 16.60 936,477 16.419 -0.58%
2023-08-08 0 17.26 17.26 17.28 17.20 17.46 584,000 10,114,940 17.320 16.43 16.43 16.45 16.37 16.62 613,560 16.486 -1.60%
2023-08-07 0 17.54 17.52 17.54 17.46 17.86 595,000 10,500,630 17.648 16.69 16.68 16.69 16.62 17.00 625,117 16.798 0.69%
2023-08-04 0 17.42 17.42 17.48 17.40 17.64 684,335 11,963,914 17.483 16.58 16.58 16.64 16.56 16.79 718,974 16.640 -0.34%
2023-08-03 0 17.48 17.46 17.50 17.42 17.62 520,257 9,107,372 17.506 16.64 16.62 16.66 16.58 16.77 546,591 16.662 -0.68%
2023-08-02 0 17.60 17.58 17.60 17.58 17.96 786,281 13,904,682 17.684 16.75 16.73 16.75 16.73 17.09 826,080 16.832 -2.00%
2023-08-01 0 17.96 17.96 17.98 17.90 18.34 501,832 9,051,916 18.038 17.09 17.09 17.11 17.04 17.46 527,233 17.169 -1.64%
2023-07-31 0 18.26 18.24 18.26 18.20 18.78 647,798 11,914,185 18.392 17.38 17.36 17.38 17.32 17.88 680,588 17.506 -0.98%
2023-07-28 0 18.44 18.44 18.48 18.42 18.62 562,557 10,407,820 18.501 17.55 17.55 17.59 17.53 17.72 591,032 17.610 -1.91%
2023-07-27 0 18.80 18.78 18.82 18.48 18.80 1,445,662 27,030,380 18.698 17.89 17.88 17.91 17.59 17.89 1,518,837 17.797 1.62%
2023-07-26 0 18.50 18.44 18.50 18.32 18.94 1,165,951 21,604,921 18.530 17.61 17.55 17.61 17.44 18.03 1,224,968 17.637 -1.07%
2023-07-25 0 18.70 18.70 18.72 18.52 18.94 1,511,164 28,427,940 18.812 17.80 17.80 17.82 17.63 18.03 1,587,654 17.906 2.19%
2023-07-24 0 18.30 18.30 18.32 18.24 18.74 485,452 8,943,903 18.424 17.42 17.42 17.44 17.36 17.84 510,024 17.536 -3.07%
2023-07-21 0 18.88 18.72 18.88 18.48 18.88 1,392,053 26,096,105 18.746 17.97 17.82 17.97 17.59 17.97 1,462,514 17.843 2.28%
2023-07-20 0 18.46 18.44 18.46 18.20 18.86 1,370,000 25,442,890 18.571 17.57 17.55 17.57 17.32 17.95 1,439,345 17.677 0.76%
2023-07-19 0 18.32 18.32 18.34 17.88 18.32 1,203,468 21,829,808 18.139 17.44 17.44 17.46 17.02 17.44 1,264,384 17.265 0.66%
2023-07-18 0 18.20 18.16 18.20 18.04 18.66 1,227,000 22,375,390 18.236 17.32 17.29 17.32 17.17 17.76 1,289,107 17.357 -3.09%
2023-07-14 0 18.78 18.78 18.80 18.62 19.02 548,101 10,280,559 18.757 17.88 17.88 17.89 17.72 18.10 575,844 17.853 -0.53%
2023-07-13 0 18.88 18.88 18.90 18.88 19.36 649,955 12,405,147 19.086 17.97 17.97 17.99 17.97 18.43 682,854 18.167 -0.74%
2023-07-12 0 19.02 19.02 19.06 18.98 19.28 659,988 12,567,570 19.042 18.10 18.10 18.14 18.07 18.35 693,395 18.125 -0.63%
2023-07-11 0 19.14 19.08 19.14 18.64 19.40 1,990,520 38,154,787 19.168 18.22 18.16 18.22 17.74 18.47 2,091,274 18.245 2.68%
2023-07-10 0 18.64 18.62 18.64 18.38 18.74 593,608 11,033,446 18.587 17.74 17.72 17.74 17.49 17.84 623,655 17.692 0.43%
2023-07-07 0 18.56 18.40 18.56 18.32 18.56 917,795 16,951,522 18.470 17.67 17.51 17.67 17.44 17.67 964,251 17.580 0.11%
2023-07-06 0 18.54 18.46 18.54 18.28 18.74 1,348,000 24,907,247 18.477 17.65 17.57 17.65 17.40 17.84 1,416,232 17.587 -1.17%
2023-07-05 0 18.76 18.74 18.76 18.44 18.82 649,000 12,169,548 18.751 17.86 17.84 17.86 17.55 17.91 681,850 17.848 -0.21%
2023-07-04 0 18.80 18.80 18.82 18.64 18.86 712,000 13,372,920 18.782 17.89 17.89 17.91 17.74 17.95 748,039 17.877 -0.32%
2023-07-03 0 18.86 18.74 18.86 18.58 18.88 1,140,288 21,428,710 18.792 17.95 17.84 17.95 17.68 17.97 1,198,006 17.887 1.29%
2023-06-30 0 18.62 18.60 18.62 18.10 18.62 1,147,000 21,261,292 18.536 17.72 17.70 17.72 17.23 17.72 1,205,058 17.643 2.08%
2023-06-29 0 18.24 18.20 18.24 18.10 18.40 1,012,158 18,461,938 18.240 17.36 17.32 17.36 17.23 17.51 1,063,390 17.361 -1.41%
2023-06-28 0 18.50 18.48 18.50 18.16 18.60 1,233,589 22,739,114 18.433 17.61 17.59 17.61 17.29 17.70 1,296,029 17.545 0.87%
2023-06-27 0 18.34 18.32 18.34 17.46 18.34 2,848,453 51,577,682 18.107 17.46 17.44 17.46 16.62 17.46 2,992,633 17.235 4.44%
2023-06-26 0 17.56 17.50 17.56 17.04 17.56 1,193,026 20,837,455 17.466 16.71 16.66 16.71 16.22 16.71 1,253,413 16.625 1.50%
2023-06-23 0 17.30 17.26 17.32 17.04 17.34 1,851,496 31,810,179 17.181 16.47 16.43 16.49 16.22 16.50 1,945,213 16.353 -1.03%
2023-06-21 0 17.48 17.44 17.48 17.30 17.68 1,392,010 24,269,975 17.435 16.64 16.60 16.64 16.47 16.83 1,462,469 16.595 -1.91%
2023-06-20 0 17.82 17.78 17.82 17.54 17.82 520,136 9,204,935 17.697 16.96 16.92 16.96 16.69 16.96 546,464 16.845 0.34%
2023-06-19 0 17.76 17.70 17.76 17.48 17.80 365,379 6,437,681 17.619 16.90 16.85 16.90 16.64 16.94 383,873 16.770 0.00%
2023-06-16 0 17.76 17.70 17.76 17.54 17.96 2,690,616 47,713,415 17.733 16.90 16.85 16.90 16.69 17.09 2,826,807 16.879 -1.00%
2023-06-15 0 17.94 17.90 17.94 17.52 17.96 864,966 15,407,190 17.812 17.08 17.04 17.08 16.68 17.09 908,748 16.954 1.93%
2023-06-14 0 17.60 17.58 17.64 17.54 17.94 727,125 12,856,492 17.681 16.75 16.73 16.79 16.69 17.08 763,930 16.829 -2.00%
2023-06-13 0 17.96 17.94 17.96 17.72 18.06 752,733 13,474,204 17.900 17.09 17.08 17.09 16.87 17.19 790,834 17.038 0.34%
2023-06-12 0 17.90 17.90 17.92 17.68 17.96 554,185 9,893,018 17.851 17.04 17.04 17.06 16.83 17.09 582,236 16.991 -0.33%
2023-06-09 0 17.96 17.92 17.96 17.82 18.04 732,270 13,120,197 17.917 17.09 17.06 17.09 16.96 17.17 769,335 17.054 0.34%
2023-06-08 0 17.90 17.90 17.92 17.48 17.94 508,353 9,066,739 17.836 17.04 17.04 17.06 16.64 17.08 534,084 16.976 1.13%
2023-06-07 0 17.70 17.70 17.72 17.62 17.86 1,177,900 20,897,800 17.742 16.85 16.85 16.87 16.77 17.00 1,237,522 16.887 0.00%
2023-06-06 0 17.70 17.68 17.70 17.40 17.70 1,057,551 18,632,482 17.619 16.85 16.83 16.85 16.56 16.85 1,111,081 16.770 1.26%
2023-06-05 0 17.48 17.40 17.48 16.70 17.48 1,854,500 31,925,700 17.215 16.64 16.56 16.64 15.90 16.64 1,948,369 16.386 4.92%
2023-06-02 0 16.66 16.62 16.70 16.24 16.74 1,465,194 24,346,745 16.617 15.86 15.82 15.90 15.46 15.93 1,539,358 15.816 2.33%
2023-06-01 0 16.28 16.22 16.28 16.06 16.58 2,031,181 33,000,219 16.247 15.50 15.44 15.50 15.29 15.78 2,133,993 15.464 -0.97%
2023-05-31 0 16.44 16.42 16.44 16.00 16.80 3,163,971 51,749,533 16.356 15.65 15.63 15.65 15.23 15.99 3,324,121 15.568 -2.72%
2023-05-30 0 16.90 16.90 16.92 16.60 17.04 928,281 15,619,727 16.827 16.09 16.09 16.10 15.80 16.22 975,268 16.016 -1.40%
2023-05-29 0 17.14 17.04 17.14 16.98 17.20 1,089,000 18,638,220 17.115 16.31 16.22 16.31 16.16 16.37 1,144,122 16.290 -0.46%
2023-05-25 0 17.22 17.10 17.22 16.92 17.24 1,317,230 22,488,859 17.073 16.39 16.28 16.39 16.10 16.41 1,383,904 16.250 -0.69%
2023-05-24 0 17.34 17.26 17.34 17.20 17.48 1,215,299 21,072,360 17.339 16.50 16.43 16.50 16.37 16.64 1,276,814 16.504 -0.34%
2023-05-23 0 17.40 17.34 17.42 17.00 17.40 1,270,003 21,927,445 17.266 16.56 16.50 16.58 16.18 16.56 1,334,287 16.434 1.28%
2023-05-22 0 17.18 17.18 17.20 16.74 17.22 1,232,298 20,993,494 17.036 16.35 16.35 16.37 15.93 16.39 1,294,673 16.215 1.54%
2023-05-19 0 16.92 16.90 16.94 16.34 17.02 4,496,000 75,025,940 16.687 16.10 16.09 16.12 15.55 16.20 4,723,574 15.883 -1.28%
2023-05-18 0 17.14 17.10 17.16 17.06 17.38 1,451,862 24,897,995 17.149 16.31 16.28 16.33 16.24 16.54 1,525,351 16.323 -0.35%
2023-05-17 0 17.20 17.18 17.20 17.12 17.48 1,696,699 29,208,218 17.215 16.37 16.35 16.37 16.30 16.64 1,782,581 16.385 -1.49%
2023-05-16 0 17.46 17.42 17.46 17.32 17.72 1,022,617 17,878,299 17.483 16.62 16.58 16.62 16.49 16.87 1,074,379 16.641 -1.47%
2023-05-15 0 17.72 17.64 17.72 17.16 17.72 2,131,780 37,237,090 17.468 16.87 16.79 16.87 16.33 16.87 2,239,684 16.626 1.26%
2023-05-12 0 17.50 17.48 17.50 17.48 17.92 4,480,000 79,058,266 17.647 16.66 16.64 16.66 16.64 17.06 4,706,764 16.797 -2.78%
2023-05-11 0 18.00 18.00 18.02 17.80 18.18 1,572,669 28,260,488 17.970 17.13 17.13 17.15 16.94 17.30 1,652,273 17.104 0.11%
2023-05-10 0 17.98 17.92 18.00 17.72 18.02 1,290,338 23,092,182 17.896 17.11 17.06 17.13 16.87 17.15 1,355,651 17.034 0.45%
2023-05-09 0 17.90 17.90 17.92 17.80 18.18 541,947 9,725,588 17.946 17.04 17.04 17.06 16.94 17.30 569,379 17.081 -0.22%
2023-05-08 0 17.94 17.94 18.00 17.92 18.20 1,244,212 22,414,048 18.015 17.08 17.08 17.13 17.06 17.32 1,307,190 17.147 0.22%
2023-05-05 0 17.90 17.90 17.92 17.68 18.02 1,216,425 21,715,036 17.852 17.04 17.04 17.06 16.83 17.15 1,277,997 16.991 0.34%
2023-05-04 0 17.84 17.82 17.84 17.80 17.92 820,416 14,649,198 17.856 16.98 16.96 16.98 16.94 17.06 861,943 16.996 0.00%
2023-05-03 0 17.84 17.74 17.84 17.56 17.86 953,166 16,875,412 17.705 16.98 16.89 16.98 16.71 17.00 1,001,412 16.852 -0.34%
2023-05-02 0 17.90 17.90 17.92 17.82 18.12 1,551,631 27,806,201 17.921 17.04 17.04 17.06 16.96 17.25 1,630,170 17.057 -0.22%
2023-04-28 0 17.94 17.94 17.98 17.82 18.14 1,803,800 32,386,487 17.955 17.08 17.08 17.11 16.96 17.27 1,895,103 17.090 0.56%
2023-04-27 0 17.84 17.82 17.84 17.54 17.94 1,734,000 30,912,580 17.827 16.98 16.96 16.98 16.69 17.08 1,821,770 16.968 -0.11%
2023-04-26 0 17.86 17.84 17.86 17.52 18.06 1,554,663 27,739,747 17.843 17.00 16.98 17.00 16.68 17.19 1,633,355 16.983 2.06%
2023-04-25 0 17.50 17.46 17.50 17.42 17.76 1,554,225 27,183,678 17.490 16.66 16.62 16.66 16.58 16.90 1,632,895 16.648 -1.46%
2023-04-24 0 17.76 17.74 17.76 17.58 17.88 1,422,389 25,166,875 17.693 16.90 16.89 16.90 16.73 17.02 1,494,386 16.841 -0.56%
2023-04-21 0 17.86 17.82 17.86 17.80 18.04 1,436,253 25,675,702 17.877 17.00 16.96 17.00 16.94 17.17 1,508,952 17.016 -0.78%
2023-04-20 0 18.00 17.96 18.02 17.80 18.10 941,000 16,869,220 17.927 17.13 17.09 17.15 16.94 17.23 988,631 17.063 0.00%
2023-04-19 0 18.00 17.96 18.00 17.92 18.20 756,254 13,617,517 18.007 17.13 17.09 17.13 17.06 17.32 794,533 17.139 -1.10%
2023-04-18 0 18.20 18.20 18.22 18.06 18.30 959,935 17,472,399 18.202 17.32 17.32 17.34 17.19 17.42 1,008,524 17.325 -0.33%
2023-04-17 0 18.26 18.18 18.26 17.70 18.28 1,282,265 23,076,591 17.997 17.38 17.30 17.38 16.85 17.40 1,347,169 17.130 2.01%
2023-04-14 0 17.90 17.90 17.92 17.68 18.06 1,020,963 18,233,178 17.859 17.04 17.04 17.06 16.83 17.19 1,072,641 16.998 -0.89%
2023-04-13 0 18.06 18.04 18.06 17.76 18.06 820,788 14,772,687 17.998 17.19 17.17 17.19 16.90 17.19 862,334 17.131 -0.33%
2023-04-12 0 18.12 18.12 18.14 17.84 18.18 754,954 13,630,151 18.054 17.25 17.25 17.27 16.98 17.30 793,167 17.184 0.67%
2023-04-11 0 18.00 18.00 18.04 17.72 18.08 715,588 12,863,713 17.976 17.13 17.13 17.17 16.87 17.21 751,809 17.110 1.35%
2023-04-06 0 17.96 17.92 17.96 17.70 17.98 672,721 12,003,417 17.843 16.90 16.87 16.90 16.66 16.92 714,731 16.794 0.79%
2023-04-04 0 17.82 17.82 17.86 17.50 17.96 1,222,570 21,731,104 17.775 16.77 16.77 16.81 16.47 16.90 1,298,917 16.730 -0.56%
2023-04-03 0 17.92 17.90 17.92 17.78 18.28 1,178,337 21,119,697 17.923 16.87 16.85 16.87 16.73 17.21 1,251,922 16.870 -0.22%
2023-03-31 0 17.96 17.94 17.96 17.92 18.40 941,864 17,029,850 18.081 16.90 16.89 16.90 16.87 17.32 1,000,682 17.018 -1.43%
2023-03-30 0 18.22 18.20 18.22 17.92 18.26 795,998 14,412,669 18.106 17.15 17.13 17.15 16.87 17.19 845,707 17.042 1.22%
2023-03-29 0 18.00 17.96 18.00 17.88 18.26 1,401,849 25,268,920 18.025 16.94 16.90 16.94 16.83 17.19 1,489,392 16.966 -0.33%
2023-03-28 0 18.06 17.98 18.06 17.92 18.24 2,252,084 40,642,909 18.047 17.00 16.92 17.00 16.87 17.17 2,392,723 16.986 -0.11%
2023-03-27 0 18.08 18.06 18.08 18.02 18.50 1,281,500 23,225,489 18.124 17.02 17.00 17.02 16.96 17.41 1,361,527 17.058 -0.77%
2023-03-24 0 18.22 18.22 18.30 18.12 18.38 885,132 16,166,685 18.265 17.15 17.15 17.22 17.05 17.30 940,407 17.191 -0.98%
2023-03-23 0 18.40 18.36 18.40 18.14 18.60 1,488,000 27,349,338 18.380 17.32 17.28 17.32 17.07 17.51 1,580,923 17.300 -0.54%
2023-03-22 0 18.50 18.50 18.52 18.08 18.54 1,056,000 19,462,210 18.430 17.41 17.41 17.43 17.02 17.45 1,121,945 17.347 2.10%
2023-03-21 0 18.12 18.10 18.12 17.54 18.40 1,998,802 36,323,110 18.172 17.05 17.04 17.05 16.51 17.32 2,123,624 17.104 3.19%
2023-03-20 0 17.56 17.44 17.56 17.30 18.18 3,430,417 60,911,965 17.756 16.53 16.41 16.53 16.28 17.11 3,644,640 16.713 -3.52%
2023-03-17 0 18.20 18.08 18.20 17.80 18.20 4,335,977 78,757,584 18.164 17.13 17.02 17.13 16.75 17.13 4,606,751 17.096 2.02%
2023-03-16 0 17.84 17.82 17.84 17.58 18.14 2,386,938 42,683,477 17.882 16.79 16.77 16.79 16.55 17.07 2,535,998 16.831 -0.11%
2023-03-15 0 17.86 17.82 17.86 17.46 17.96 1,410,779 25,083,636 17.780 16.81 16.77 16.81 16.43 16.90 1,498,880 16.735 3.00%
2023-03-14 0 17.34 17.32 17.34 17.30 18.36 3,465,799 61,231,876 17.667 16.32 16.30 16.32 16.28 17.28 3,682,232 16.629 -3.88%
2023-03-13 0 18.04 18.04 18.06 17.74 18.52 3,817,676 68,963,831 18.064 16.98 16.98 17.00 16.70 17.43 4,056,083 17.003 -2.70%
2023-03-10 0 18.54 18.50 18.54 17.96 19.02 10,375,844 191,164,817 18.424 17.45 17.41 17.45 16.90 17.90 11,023,796 17.341 7.17%
2023-03-09 0 17.30 17.30 17.36 16.82 17.80 3,219,846 56,252,297 17.470 16.28 16.28 16.34 15.83 16.75 3,420,919 16.444 0.70%
2023-03-08 0 17.18 17.18 17.22 17.12 17.62 1,574,055 27,107,077 17.221 16.17 16.17 16.21 16.11 16.58 1,672,352 16.209 -2.61%
2023-03-07 0 17.64 17.60 17.64 17.34 17.94 1,155,219 20,330,776 17.599 16.60 16.57 16.60 16.32 16.89 1,227,360 16.565 -1.34%
2023-03-06 0 17.88 17.86 17.90 17.72 18.14 1,160,269 20,755,899 17.889 16.83 16.81 16.85 16.68 17.07 1,232,726 16.837 0.11%
2023-03-03 0 17.86 17.86 17.94 17.62 18.06 1,210,740 21,651,670 17.883 16.81 16.81 16.89 16.58 17.00 1,286,349 16.832 -0.22%
2023-03-02 0 17.90 17.88 17.90 17.22 18.06 2,877,480 51,146,987 17.775 16.85 16.83 16.85 16.21 17.00 3,057,173 16.730 3.35%
2023-03-01 0 17.32 17.30 17.32 17.12 17.54 3,879,113 66,933,265 17.255 16.30 16.28 16.30 16.11 16.51 4,121,357 16.241 -0.35%
2023-02-28 0 17.38 17.36 17.38 17.38 17.76 918,233 16,066,233 17.497 16.36 16.34 16.36 16.36 16.72 975,575 16.468 -0.11%
2023-02-27 0 17.40 17.40 17.44 17.30 17.72 898,118 15,708,053 17.490 16.38 16.38 16.41 16.28 16.68 954,204 16.462 -0.80%
2023-02-24 0 17.54 17.52 17.54 17.30 17.70 1,556,501 27,286,267 17.531 16.51 16.49 16.51 16.28 16.66 1,653,702 16.500 -0.90%
2023-02-23 0 17.70 17.70 17.74 17.70 18.30 1,418,582 25,396,910 17.903 16.66 16.66 16.70 16.66 17.22 1,507,170 16.851 -3.17%
2023-02-22 0 18.28 18.26 18.28 18.02 18.50 1,068,513 19,532,021 18.280 17.21 17.19 17.21 16.96 17.41 1,135,240 17.205 1.33%
2023-02-21 0 18.04 18.04 18.08 18.04 18.46 1,173,100 21,288,613 18.147 16.98 16.98 17.02 16.98 17.37 1,246,358 17.081 -1.53%
2023-02-20 0 18.32 18.30 18.32 18.32 18.62 995,022 18,287,306 18.379 17.24 17.22 17.24 17.24 17.53 1,057,159 17.299 -1.08%
2023-02-17 0 18.52 18.52 18.54 18.46 19.04 708,210 13,144,557 18.560 17.43 17.43 17.45 17.37 17.92 752,436 17.469 -1.17%
2023-02-16 0 18.74 18.74 18.76 18.68 19.08 1,398,512 26,397,339 18.875 17.64 17.64 17.66 17.58 17.96 1,485,847 17.766 0.54%
2023-02-15 0 18.64 18.64 18.68 18.50 19.08 1,726,107 32,204,587 18.657 17.54 17.54 17.58 17.41 17.96 1,833,899 17.561 -1.79%
2023-02-14 0 18.98 18.98 19.00 18.94 19.10 1,007,709 19,146,227 19.000 17.86 17.86 17.88 17.83 17.98 1,070,639 17.883 0.21%
2023-02-13 0 18.94 18.94 18.96 18.70 19.18 1,572,126 29,670,495 18.873 17.83 17.83 17.85 17.60 18.05 1,670,302 17.764 -1.87%
2023-02-10 0 19.30 19.28 19.30 19.20 19.78 913,855 17,719,098 19.389 18.17 18.15 18.17 18.07 18.62 970,924 18.250 -1.83%
2023-02-09 0 19.66 19.66 19.68 19.14 19.68 971,773 18,935,593 19.486 18.50 18.50 18.52 18.01 18.52 1,032,458 18.340 2.40%
2023-02-08 0 19.20 19.18 19.20 19.20 19.74 1,365,575 26,354,588 19.299 18.07 18.05 18.07 18.07 18.58 1,450,853 18.165 -1.74%
2023-02-07 0 19.54 19.52 19.54 19.38 19.80 1,156,784 22,651,448 19.581 18.39 18.37 18.39 18.24 18.64 1,229,023 18.430 -0.51%
2023-02-06 0 19.64 19.60 19.64 19.20 19.96 2,364,050 45,987,953 19.453 18.49 18.45 18.49 18.07 18.79 2,511,681 18.310 -1.60%
2023-02-03 0 19.96 19.94 19.96 19.80 20.10 2,384,636 47,606,049 19.964 18.79 18.77 18.79 18.64 18.92 2,533,552 18.790 0.20%
2023-02-02 0 19.92 19.90 19.92 19.84 20.50 2,971,783 59,724,902 20.097 18.75 18.73 18.75 18.67 19.30 3,157,365 18.916 -2.11%
2023-02-01 0 20.35 20.30 20.35 20.00 20.45 1,554,418 31,479,481 20.252 19.15 19.11 19.15 18.82 19.25 1,651,489 19.061 -0.25%
2023-01-31 0 20.40 20.35 20.40 20.20 21.00 2,087,041 42,681,514 20.451 19.20 19.15 19.20 19.01 19.77 2,217,373 19.249 -2.63%
2023-01-30 0 20.95 20.95 21.05 20.90 21.40 1,212,203 25,572,685 21.096 19.72 19.72 19.81 19.67 20.14 1,287,903 19.856 -0.95%
2023-01-27 0 21.15 21.15 21.20 21.10 21.55 893,237 18,925,552 21.188 19.91 19.91 19.95 19.86 20.28 949,018 19.942 -0.94%
2023-01-26 0 21.35 21.30 21.35 21.00 21.50 991,856 21,117,507 21.291 20.10 20.05 20.10 19.77 20.24 1,053,796 20.039 1.67%
2023-01-20 0 21.00 21.00 21.05 20.55 21.00 1,455,200 30,351,039 20.857 19.77 19.77 19.81 19.34 19.77 1,546,075 19.631 1.69%
2023-01-19 0 20.65 20.65 20.70 20.35 20.85 1,331,338 27,437,355 20.609 19.44 19.44 19.48 19.15 19.62 1,414,478 19.398 -0.96%
2023-01-18 0 20.85 20.85 20.90 20.80 21.00 1,515,149 31,674,100 20.905 19.62 19.62 19.67 19.58 19.77 1,609,767 19.676 -0.48%
2023-01-17 0 20.95 20.95 21.00 20.65 21.30 1,810,436 37,825,042 20.893 19.72 19.72 19.77 19.44 20.05 1,923,494 19.665 -1.87%
2023-01-16 0 21.35 21.30 21.35 21.05 21.65 2,535,964 54,146,324 21.351 20.10 20.05 20.10 19.81 20.38 2,694,330 20.096 1.18%
2023-01-13 0 21.10 21.10 21.15 20.85 21.45 2,129,387 44,799,843 21.039 19.86 19.86 19.91 19.62 20.19 2,262,363 19.802 -1.40%
2023-01-12 0 21.40 21.35 21.40 20.85 21.50 3,384,981 71,638,514 21.164 20.14 20.10 20.14 19.62 20.24 3,596,367 19.920 1.18%
2023-01-11 0 21.15 21.15 21.20 21.10 21.90 3,332,139 71,416,429 21.433 19.91 19.91 19.95 19.86 20.61 3,540,225 20.173 -2.76%
2023-01-10 0 21.75 21.75 21.80 21.70 22.35 2,208,143 48,377,732 21.909 20.47 20.47 20.52 20.42 21.04 2,346,037 20.621 -2.68%
2023-01-09 0 22.35 22.35 22.40 22.25 23.15 2,067,039 46,466,676 22.480 21.04 21.04 21.08 20.94 21.79 2,196,122 21.159 -2.61%
2023-01-06 0 22.95 22.90 22.95 22.70 23.30 2,303,429 52,686,625 22.873 21.60 21.55 21.60 21.37 21.93 2,447,274 21.529 -1.29%
2023-01-05 0 23.25 23.25 23.30 23.00 23.55 2,510,098 58,270,568 23.214 21.88 21.88 21.93 21.65 22.17 2,666,849 21.850 -0.64%
2023-01-04 0 23.40 23.35 23.40 22.90 23.40 2,178,273 50,587,965 23.224 22.02 21.98 22.02 21.55 22.02 2,314,302 21.859 1.08%
2023-01-03 0 23.15 23.10 23.15 22.25 23.15 1,566,448 35,830,154 22.874 21.79 21.74 21.79 20.94 21.79 1,664,270 21.529 0.87%
2022-12-30 0 22.95 22.95 23.00 22.65 23.10 2,333,566 53,524,982 22.937 21.60 21.60 21.65 21.32 21.74 2,479,293 21.589 1.10%
2022-12-29 0 22.70 22.65 22.70 22.40 23.20 3,412,222 77,450,007 22.698 21.37 21.32 21.37 21.08 21.84 3,625,309 21.364 -2.37%
2022-12-28 0 23.25 23.25 23.30 23.00 23.45 2,000,540 46,458,636 23.223 21.88 21.88 21.93 21.65 22.07 2,125,470 21.858 0.65%
2022-12-23 0 23.10 23.05 23.10 22.80 23.30 1,201,218 27,752,594 23.104 21.74 21.70 21.74 21.46 21.93 1,276,232 21.746 -0.43%
2022-12-22 0 23.20 23.10 23.20 22.80 23.45 1,928,074 44,681,529 23.174 21.84 21.74 21.84 21.46 22.07 2,048,479 21.812 2.20%
2022-12-21 0 22.70 22.65 22.70 22.15 22.75 1,694,888 38,153,968 22.511 21.37 21.32 21.37 20.85 21.41 1,800,731 21.188 0.22%
2022-12-20 0 22.65 22.60 22.65 22.15 22.90 3,444,000 77,303,972 22.446 21.32 21.27 21.32 20.85 21.55 3,659,072 21.127 -1.31%
2022-12-19 0 22.95 22.95 23.00 22.90 24.10 4,019,862 93,625,906 23.291 21.60 21.60 21.65 21.55 22.68 4,270,895 21.922 -4.37%
2022-12-16 0 24.00 23.95 24.00 23.20 24.00 19,502,028 466,831,212 23.938 22.59 22.54 22.59 21.84 22.59 20,719,894 22.531 1.69%
2022-12-15 0 23.60 23.50 23.60 23.35 23.75 3,089,637 72,725,624 23.539 22.21 22.12 22.21 21.98 22.35 3,282,579 22.155 -1.05%
2022-12-14 0 23.85 23.75 23.85 23.55 24.05 3,537,761 84,233,852 23.810 22.45 22.35 22.45 22.17 22.64 3,758,688 22.410 0.21%
2022-12-13 0 23.80 23.70 23.80 22.60 23.90 6,982,514 164,920,318 23.619 22.40 22.31 22.40 21.27 22.50 7,418,559 22.231 4.16%
2022-12-12 0 22.85 22.75 22.85 22.35 23.20 6,883,915 157,322,636 22.854 21.51 21.41 21.51 21.04 21.84 7,313,803 21.510 0.22%
2022-12-09 0 22.80 22.80 22.85 22.20 23.20 9,107,892 206,845,093 22.711 21.46 21.46 21.51 20.90 21.84 9,676,663 21.376 1.79%
2022-12-08 0 22.40 22.35 22.40 21.10 22.65 10,514,594 230,882,349 21.958 21.08 21.04 21.08 19.86 21.32 11,171,211 20.668 5.16%
2022-12-07 0 21.30 21.25 21.30 21.15 21.85 8,132,896 174,174,040 21.416 20.05 20.00 20.05 19.91 20.57 8,640,780 20.157 -2.52%
2022-12-06 0 21.85 21.80 21.85 20.90 21.85 7,212,884 155,468,810 21.554 20.57 20.52 20.57 19.67 20.57 7,663,315 20.287 1.86%
2022-12-05 0 21.45 21.45 21.50 20.35 21.50 6,791,964 143,946,388 21.194 20.19 20.19 20.24 19.15 20.24 7,216,110 19.948 4.13%
2022-12-02 0 20.60 20.60 20.65 20.20 21.25 10,379,385 213,793,532 20.598 19.39 19.39 19.44 19.01 20.00 11,027,559 19.387 -2.37%
2022-12-01 0 21.10 21.10 21.15 20.65 21.75 47,867,367 1,010,334,843 21.107 19.86 19.86 19.91 19.44 20.47 50,856,597 19.866 0.24%
2022-11-30 0 21.05 21.00 21.05 20.95 22.20 124,539,029 2,634,227,784 21.152 19.81 19.77 19.81 19.72 20.90 132,316,264 19.909 -5.82%
2022-11-29 0 22.35 22.35 22.40 21.30 22.55 12,196,660 268,935,741 22.050 21.04 21.04 21.08 20.05 21.22 12,958,319 20.754 4.68%
2022-11-28 0 21.35 21.30 21.35 19.70 21.40 10,978,377 230,224,263 20.971 20.10 20.05 20.10 18.54 20.14 11,663,957 19.738 -0.70%
2022-11-25 0 21.50 21.40 21.50 20.75 21.50 3,063,000 64,824,450 21.164 20.24 20.14 20.24 19.53 20.24 3,254,279 19.920 1.42%
2022-11-24 0 21.20 21.10 21.20 20.80 21.60 3,262,708 68,848,391 21.102 19.95 19.86 19.95 19.58 20.33 3,466,458 19.861 -0.47%
2022-11-23 0 21.30 21.30 21.35 20.45 21.40 3,882,701 81,767,790 21.060 20.05 20.05 20.10 19.25 20.14 4,125,169 19.822 2.90%
2022-11-22 0 20.70 20.30 20.70 19.86 20.70 6,395,855 129,458,443 20.241 19.48 19.11 19.48 18.69 19.48 6,795,264 19.051 -0.48%
2022-11-21 0 20.80 20.65 20.80 19.54 20.80 7,013,990 141,016,643 20.105 19.58 19.44 19.58 18.39 19.58 7,452,001 18.923 3.74%
2022-11-18 0 20.05 20.00 20.05 19.76 21.00 7,326,503 147,434,199 20.123 18.87 18.82 18.87 18.60 19.77 7,784,030 18.941 -4.98%
2022-11-17 0 21.10 21.05 21.10 20.55 21.35 4,746,762 99,058,927 20.869 19.86 19.81 19.86 19.34 20.10 5,043,189 19.642 -1.17%
2022-11-16 0 21.35 21.35 21.40 21.35 22.80 6,976,881 151,762,956 21.752 20.10 20.10 20.14 20.10 21.46 7,412,574 20.474 -6.77%
2022-11-15 0 22.90 22.90 22.95 21.35 22.90 8,468,125 187,099,520 22.095 21.55 21.55 21.60 20.10 21.55 8,996,944 20.796 5.77%
2022-11-14 0 21.65 21.60 21.65 21.30 23.75 9,451,004 210,684,928 22.292 20.38 20.33 20.38 20.05 22.35 10,041,202 20.982 -6.28%
2022-11-11 0 23.10 23.05 23.10 20.10 26.15 24,067,530 548,865,048 22.805 21.74 21.70 21.74 18.92 24.61 25,570,503 21.465 -14.29%
2022-11-10 0 26.95 26.95 27.00 26.60 27.30 916,106 24,673,512 26.933 25.37 25.37 25.41 25.04 25.70 973,315 25.350 -1.46%
2022-11-09 0 27.35 27.10 27.35 26.25 27.45 1,352,278 36,749,564 27.176 25.74 25.51 25.74 24.71 25.84 1,436,725 25.579 4.79%
2022-11-08 0 26.10 25.95 26.10 25.70 26.30 808,146 21,035,686 26.030 24.57 24.42 24.57 24.19 24.75 858,613 24.500 1.95%
2022-11-07 0 25.60 25.55 25.60 24.90 26.00 887,371 22,697,617 25.578 24.10 24.05 24.10 23.44 24.47 942,786 24.075 2.81%
2022-11-04 0 24.90 24.85 24.90 23.55 25.00 1,027,462 25,322,808 24.646 23.44 23.39 23.44 22.17 23.53 1,091,625 23.197 5.96%
2022-11-03 0 23.50 23.50 23.55 23.40 24.75 517,175 12,316,445 23.815 22.12 22.12 22.17 22.02 23.30 549,472 22.415 -3.29%
2022-11-02 0 24.30 24.30 24.70 23.15 24.80 971,051 23,170,750 23.862 22.87 22.87 23.25 21.79 23.34 1,031,691 22.459 3.62%
2022-11-01 0 23.45 23.40 23.50 22.40 23.50 765,326 17,611,100 23.011 22.07 22.02 22.12 21.08 22.12 813,119 21.659 4.45%
2022-10-31 0 22.45 22.45 22.50 21.55 23.30 2,074,230 46,686,801 22.508 21.13 21.13 21.18 20.28 21.93 2,203,762 21.185 -1.54%
2022-10-28 0 22.80 22.80 22.85 22.60 23.95 693,000 15,886,000 22.924 21.46 21.46 21.51 21.27 22.54 736,277 21.576 -3.18%
2022-10-27 0 23.55 23.55 23.60 23.50 24.40 734,000 17,495,825 23.836 22.17 22.17 22.21 22.12 22.97 779,837 22.435 -0.42%
2022-10-26 0 23.65 23.55 23.65 22.15 23.75 944,471 22,091,086 23.390 22.26 22.17 22.26 20.85 22.35 1,003,451 22.015 5.82%
2022-10-25 0 22.35 22.30 22.35 21.65 23.00 1,146,347 25,588,678 22.322 21.04 20.99 21.04 20.38 21.65 1,217,934 21.010 -2.19%
2022-10-24 0 22.85 22.80 22.85 22.05 24.85 1,454,231 33,096,150 22.759 21.51 21.46 21.51 20.75 23.39 1,545,045 21.421 -8.05%
2022-10-21 0 24.85 24.80 24.85 24.85 25.70 721,835 18,128,431 25.114 23.39 23.34 23.39 23.39 24.19 766,912 23.638 -4.24%
2022-10-20 0 25.95 25.85 25.95 25.30 26.05 2,245,237 58,156,937 25.902 24.42 24.33 24.42 23.81 24.52 2,385,448 24.380 1.17%
2022-10-19 0 25.65 25.65 25.70 25.55 26.40 647,144 16,725,178 25.845 24.14 24.14 24.19 24.05 24.85 687,557 24.326 -1.35%
2022-10-18 0 26.00 25.95 26.00 25.25 26.20 945,873 24,476,274 25.877 24.47 24.42 24.47 23.77 24.66 1,004,941 24.356 2.36%
2022-10-17 0 25.40 25.35 25.40 25.10 25.70 768,050 19,542,417 25.444 23.91 23.86 23.91 23.62 24.19 816,013 23.949 1.60%
2022-10-14 0 25.00 25.00 25.05 25.00 25.80 804,618 20,297,744 25.227 23.53 23.53 23.58 23.53 24.28 854,865 23.744 -0.20%
2022-10-13 0 25.05 25.00 25.05 24.90 25.40 638,333 16,023,809 25.103 23.58 23.53 23.58 23.44 23.91 678,196 23.627 -0.79%
2022-10-12 0 25.25 25.20 25.25 25.00 25.55 551,474 13,945,606 25.288 23.77 23.72 23.77 23.53 24.05 585,913 23.802 -0.39%
2022-10-11 0 25.35 25.30 25.35 25.15 26.05 663,197 16,849,905 25.407 23.86 23.81 23.86 23.67 24.52 704,612 23.914 -1.55%
2022-10-10 0 25.75 25.70 25.75 25.50 26.50 477,554 12,309,730 25.777 24.24 24.19 24.24 24.00 24.94 507,376 24.262 -0.58%
2022-10-07 0 25.90 25.85 25.90 25.75 26.30 463,220 12,001,022 25.908 24.38 24.33 24.38 24.24 24.75 492,147 24.385 -1.71%
2022-10-06 0 26.35 26.35 26.40 26.25 26.95 495,373 13,097,039 26.439 24.80 24.80 24.85 24.71 25.37 526,308 24.885 -1.13%
2022-10-05 0 26.65 26.60 26.65 25.60 27.00 758,823 20,120,936 26.516 25.08 25.04 25.08 24.10 25.41 806,210 24.957 4.51%
2022-10-03 0 25.50 25.45 25.55 25.10 25.60 694,420 17,620,409 25.374 24.00 23.95 24.05 23.62 24.10 737,785 23.883 1.39%
2022-09-30 0 25.15 25.10 25.30 24.90 25.75 1,336,633 33,636,794 25.165 23.67 23.62 23.81 23.44 24.24 1,420,103 23.686 -1.18%
2022-09-29 0 25.45 25.45 25.50 25.35 26.65 666,903 17,112,582 25.660 23.95 23.95 24.00 23.86 25.08 708,550 24.152 0.00%
2022-09-28 0 25.45 25.45 25.50 25.30 26.05 955,507 24,394,123 25.530 23.95 23.95 24.00 23.81 24.52 1,015,177 24.029 -3.78%
2022-09-27 0 26.45 26.40 26.45 25.25 26.50 1,026,100 26,692,220 26.013 24.90 24.85 24.90 23.77 24.94 1,090,178 24.484 3.12%
2022-09-26 0 25.65 25.65 25.70 25.05 27.40 1,370,615 35,130,386 25.631 24.14 24.14 24.19 23.58 25.79 1,456,207 24.125 -5.00%
2022-09-23 0 27.00 27.00 27.05 26.95 28.00 609,130 16,591,056 27.237 25.41 25.41 25.46 25.37 26.35 647,169 25.636 -2.88%
2022-09-22 0 27.80 27.80 27.85 27.60 28.10 824,066 22,956,626 27.858 26.17 26.17 26.21 25.98 26.45 875,527 26.220 -1.42%
2022-09-21 0 28.20 28.20 28.25 28.15 29.10 597,546 16,950,381 28.367 26.54 26.54 26.59 26.50 27.39 634,862 26.699 -2.59%
2022-09-20 0 28.95 28.95 29.00 28.60 29.15 1,365,046 39,529,527 28.958 27.25 27.25 27.30 26.92 27.44 1,450,291 27.256 0.00%
2022-09-19 0 28.95 28.90 28.95 28.20 29.05 1,033,483 29,839,602 28.873 27.25 27.20 27.25 26.54 27.34 1,098,022 27.176 1.58%
2022-09-16 0 28.50 28.50 28.55 28.40 29.10 3,279,478 93,578,622 28.535 26.82 26.82 26.87 26.73 27.39 3,484,275 26.857 -1.72%
2022-09-15 0 29.00 28.95 29.00 28.85 29.10 955,239 27,699,234 28.997 27.30 27.25 27.30 27.15 27.39 1,014,892 27.293 0.52%
2022-09-14 0 28.85 28.85 28.95 28.65 29.05 666,480 19,260,776 28.899 27.15 27.15 27.25 26.97 27.34 708,100 27.201 -1.03%
2022-09-13 0 29.15 29.10 29.15 28.85 29.40 865,433 25,207,833 29.127 27.44 27.39 27.44 27.15 27.67 919,478 27.415 0.34%
2022-09-09 0 29.05 29.00 29.05 28.85 29.15 525,302 15,246,070 29.023 27.34 27.30 27.34 27.15 27.44 558,106 27.318 0.87%
2022-09-08 0 28.80 28.65 28.80 28.05 28.80 703,101 20,146,703 28.654 27.11 26.97 27.11 26.40 27.11 747,008 26.970 0.00%
2022-09-07 0 28.80 28.75 28.80 28.55 29.10 1,136,591 32,738,126 28.804 27.11 27.06 27.11 26.87 27.39 1,207,569 27.111 -0.17%
2022-09-06 0 28.85 28.75 28.85 28.55 29.30 573,409 16,563,162 28.885 27.15 27.06 27.15 26.87 27.58 609,217 27.188 -0.35%
2022-09-05 0 28.95 28.75 28.95 28.00 28.95 471,168 13,533,138 28.723 27.25 27.06 27.25 26.35 27.25 500,592 27.034 3.39%
2022-09-02 0 28.00 28.00 28.05 27.70 28.55 1,942,229 54,409,652 28.014 26.35 26.35 26.40 26.07 26.87 2,063,518 26.367 -2.27%
2022-09-01 0 28.65 28.60 28.65 28.50 29.60 1,064,160 30,925,390 29.061 26.97 26.92 26.97 26.82 27.86 1,130,615 27.353 -3.21%
2022-08-31 0 29.60 29.55 29.60 28.30 30.15 2,414,163 70,907,575 29.371 27.86 27.81 27.86 26.64 28.38 2,564,923 27.645 3.86%
2022-08-30 0 28.50 28.45 28.50 28.00 28.55 612,430 17,354,265 28.337 26.82 26.78 26.82 26.35 26.87 650,675 26.671 0.53%
2022-08-29 0 28.35 28.30 28.35 28.20 28.80 309,249 8,771,223 28.363 26.68 26.64 26.68 26.54 27.11 328,561 26.696 -0.35%
2022-08-26 0 28.65 28.60 28.65 27.90 28.65 503,131 14,343,114 28.508 26.78 26.73 26.78 26.08 26.78 538,308 26.645 3.06%
2022-08-25 0 27.80 27.80 27.85 27.35 27.90 396,298 10,937,904 27.600 25.98 25.98 26.03 25.56 26.08 424,006 25.797 1.09%
2022-08-24 0 27.50 27.50 27.55 27.40 28.60 551,628 15,246,552 27.639 25.70 25.70 25.75 25.61 26.73 590,196 25.833 -3.17%
2022-08-23 0 28.40 28.40 28.45 28.40 29.00 360,308 10,249,770 28.447 26.54 26.54 26.59 26.54 27.10 385,500 26.588 -1.39%
2022-08-22 0 28.80 28.80 28.85 28.65 29.15 459,200 13,244,925 28.843 26.92 26.92 26.96 26.78 27.25 491,306 26.959 -1.20%
2022-08-19 0 29.15 29.10 29.15 28.80 29.20 624,487 18,133,171 29.037 27.25 27.20 27.25 26.92 27.29 668,149 27.139 0.69%
2022-08-18 0 28.95 28.85 28.95 28.35 28.95 678,002 19,566,740 28.859 27.06 26.96 27.06 26.50 27.06 725,406 26.974 0.52%
2022-08-17 0 28.80 28.70 28.80 28.30 28.80 650,000 18,695,338 28.762 26.92 26.82 26.92 26.45 26.92 695,446 26.883 1.77%
2022-08-16 0 28.30 28.30 28.35 28.05 28.85 710,527 20,130,327 28.332 26.45 26.45 26.50 26.22 26.96 760,205 26.480 0.89%
2022-08-15 0 28.05 28.05 28.10 27.80 28.90 642,137 18,105,295 28.195 26.22 26.22 26.26 25.98 27.01 687,033 26.353 -3.61%
2022-08-12 0 29.10 29.05 29.10 28.70 29.25 475,689 13,830,390 29.074 27.20 27.15 27.20 26.82 27.34 508,948 27.174 -0.85%
2022-08-11 0 29.35 29.20 29.35 28.30 29.55 1,691,894 48,717,432 28.795 27.43 27.29 27.43 26.45 27.62 1,810,186 26.913 2.26%
2022-08-10 0 28.70 28.65 28.70 28.65 29.70 539,239 15,555,489 28.847 26.82 26.78 26.82 26.78 27.76 576,941 26.962 -2.71%
2022-08-09 0 29.50 29.45 29.50 28.95 29.80 640,464 18,920,293 29.542 27.57 27.53 27.57 27.06 27.85 685,243 27.611 0.68%
2022-08-08 0 29.30 29.25 29.30 29.05 29.45 423,821 12,412,789 29.288 27.39 27.34 27.39 27.15 27.53 453,453 27.374 0.34%
2022-08-05 0 29.20 29.15 29.20 28.95 29.75 1,017,935 29,827,556 29.302 27.29 27.25 27.29 27.06 27.81 1,089,106 27.387 0.69%
2022-08-04 0 29.00 28.95 29.00 28.55 29.20 923,560 26,704,430 28.915 27.10 27.06 27.10 26.68 27.29 988,133 27.025 1.22%
2022-08-03 0 28.65 28.60 28.65 28.50 28.90 534,563 15,329,160 28.676 26.78 26.73 26.78 26.64 27.01 571,938 26.802 -1.04%
2022-08-02 0 28.95 28.80 28.95 28.40 29.20 761,960 21,992,694 28.863 27.06 26.92 27.06 26.54 27.29 815,234 26.977 -0.34%
2022-08-01 0 29.05 29.00 29.05 28.45 29.20 685,049 19,852,212 28.979 27.15 27.10 27.15 26.59 27.29 732,946 27.086 1.22%
2022-07-29 0 28.70 28.70 28.75 28.55 29.30 1,034,424 29,754,768 28.765 26.82 26.82 26.87 26.68 27.39 1,106,748 26.885 -1.03%
2022-07-28 0 29.00 28.95 29.00 28.65 29.20 683,266 19,775,736 28.943 27.10 27.06 27.10 26.78 27.29 731,038 27.052 -1.53%
2022-07-27 0 29.45 29.35 29.45 29.15 29.50 1,209,812 35,604,566 29.430 27.53 27.43 27.53 27.25 27.57 1,294,398 27.507 -0.17%
2022-07-26 0 29.50 29.45 29.50 29.00 29.65 636,723 18,757,366 29.459 27.57 27.53 27.57 27.10 27.71 681,241 27.534 2.25%
2022-07-25 0 28.85 28.80 28.85 28.50 29.10 474,349 13,667,999 28.814 26.96 26.92 26.96 26.64 27.20 507,514 26.931 0.52%
2022-07-22 0 28.70 28.55 28.70 28.30 28.80 737,934 21,138,638 28.646 26.82 26.68 26.82 26.45 26.92 789,528 26.774 0.53%
2022-07-21 0 28.55 28.55 28.60 28.55 29.20 925,116 26,562,255 28.712 26.68 26.68 26.73 26.68 27.29 989,797 26.836 -1.21%
2022-07-20 0 28.90 28.90 29.00 28.90 29.70 770,028 22,509,735 29.232 27.01 27.01 27.10 27.01 27.76 823,866 27.322 -0.86%
2022-07-19 0 29.15 29.05 29.15 28.75 29.20 736,818 21,428,620 29.083 27.25 27.15 27.25 26.87 27.29 788,334 27.182 0.52%
2022-07-18 0 29.00 28.95 29.00 28.30 29.00 837,906 24,075,682 28.733 27.10 27.06 27.10 26.45 27.10 896,490 26.855 1.40%
2022-07-15 0 28.60 28.55 28.60 28.55 29.15 543,870 15,629,275 28.737 26.73 26.68 26.73 26.68 27.25 581,896 26.859 -1.72%
2022-07-14 0 29.10 28.85 29.10 28.60 29.20 1,041,237 30,094,657 28.903 27.20 26.96 27.20 26.73 27.29 1,114,037 27.014 -0.17%
2022-07-13 0 29.15 29.10 29.15 28.80 29.60 1,128,040 32,971,750 29.229 27.25 27.20 27.25 26.92 27.67 1,206,909 27.319 -0.17%
2022-07-12 0 29.20 29.20 29.25 29.20 29.85 1,347,396 39,596,009 29.387 27.29 27.29 27.34 27.29 27.90 1,441,602 27.467 -0.34%
2022-07-11 0 29.30 29.25 29.30 28.90 29.35 1,048,109 30,539,436 29.138 27.39 27.34 27.39 27.01 27.43 1,121,390 27.234 0.51%
2022-07-08 0 29.15 29.10 29.15 28.20 29.30 1,698,275 49,250,855 29.001 27.25 27.20 27.25 26.36 27.39 1,817,013 27.105 3.19%
2022-07-07 0 28.25 28.20 28.25 27.70 28.35 781,697 22,029,898 28.182 26.40 26.36 26.40 25.89 26.50 836,351 26.340 0.18%
2022-07-06 0 28.20 28.15 28.20 27.75 28.35 813,136 22,854,492 28.107 26.36 26.31 26.36 25.94 26.50 869,988 26.270 -0.53%
2022-07-05 0 28.35 28.30 28.35 27.95 28.45 752,890 21,296,656 28.287 26.50 26.45 26.50 26.12 26.59 805,530 26.438 1.25%
2022-07-04 0 28.00 27.90 28.00 27.70 28.60 689,242 19,295,394 27.995 26.17 26.08 26.17 25.89 26.73 737,432 26.166 -2.10%
2022-06-30 0 28.60 28.55 28.60 28.15 28.85 1,696,297 48,559,553 28.627 26.73 26.68 26.73 26.31 26.96 1,814,897 26.756 1.42%
2022-06-29 0 28.20 28.05 28.20 27.90 28.60 1,155,906 32,716,480 28.304 26.36 26.22 26.36 26.08 26.73 1,236,724 26.454 0.71%
2022-06-28 0 28.00 27.90 28.00 27.30 28.00 1,184,524 32,955,189 27.821 26.17 26.08 26.17 25.52 26.17 1,267,342 26.003 2.94%
2022-06-27 0 27.20 27.15 27.20 26.95 27.30 1,005,575 27,332,005 27.180 25.42 25.38 25.42 25.19 25.52 1,075,882 25.404 2.26%
2022-06-24 0 26.60 26.50 26.60 26.50 27.00 578,887 15,415,560 26.630 24.86 24.77 24.86 24.77 25.24 619,361 24.889 0.38%
2022-06-23 0 26.50 26.45 26.50 26.50 27.00 609,614 16,215,180 26.599 24.77 24.72 24.77 24.77 25.24 652,236 24.861 0.19%
2022-06-22 0 26.45 26.40 26.45 26.40 26.80 967,633 25,676,080 26.535 24.72 24.67 24.72 24.67 25.05 1,035,287 24.801 1.15%
2022-06-21 0 26.15 26.10 26.15 25.80 26.40 735,442 19,204,521 26.113 24.44 24.39 24.44 24.11 24.67 786,862 24.406 1.75%
2022-06-20 0 25.70 25.70 25.75 25.25 25.90 1,672,548 42,927,880 25.666 24.02 24.02 24.07 23.60 24.21 1,789,488 23.989 0.00%
2022-06-17 0 25.70 25.65 25.70 24.90 25.90 16,661,102 426,912,907 25.623 24.02 23.97 24.02 23.27 24.21 17,825,997 23.949 1.18%
2022-06-16 0 25.40 25.25 25.40 24.95 25.45 1,405,474 35,572,449 25.310 23.74 23.60 23.74 23.32 23.79 1,503,741 23.656 0.59%
2022-06-15 0 25.25 25.05 25.25 24.50 25.30 1,389,132 34,812,054 25.060 23.60 23.41 23.60 22.90 23.65 1,486,256 23.423 2.02%
2022-06-14 0 24.75 24.70 24.75 24.30 25.10 1,116,763 27,550,284 24.670 23.13 23.09 23.13 22.71 23.46 1,194,844 23.058 -1.20%
2022-06-13 0 25.05 25.00 25.05 24.45 25.05 1,392,495 34,653,068 24.886 23.41 23.37 23.41 22.85 23.41 1,489,854 23.259 1.21%
2022-06-10 0 24.75 24.70 24.75 24.60 24.90 652,684 16,150,296 24.744 23.13 23.09 23.13 22.99 23.27 698,318 23.127 -1.39%
2022-06-09 0 25.10 25.05 25.10 25.05 25.30 920,277 23,118,847 25.122 23.46 23.41 23.46 23.41 23.65 984,620 23.480 -0.59%
2022-06-08 0 25.25 25.20 25.25 24.95 25.40 683,860 17,249,090 25.223 23.60 23.55 23.60 23.32 23.74 731,673 23.575 0.40%
2022-06-07 0 25.15 25.10 25.15 24.50 25.30 1,697,795 42,317,219 24.925 23.51 23.46 23.51 22.90 23.65 1,816,500 23.296 -1.18%
2022-06-06 0 25.45 25.40 25.45 25.15 25.55 1,539,152 39,051,593 25.372 23.79 23.74 23.79 23.51 23.88 1,646,765 23.714 -0.78%
2022-06-02 0 25.65 25.60 25.65 25.30 26.30 986,408 25,228,596 25.576 23.97 23.93 23.97 23.65 24.58 1,055,375 23.905 -0.97%
2022-06-01 0 25.90 25.90 25.95 25.05 26.30 4,077,074 105,199,659 25.803 24.21 24.21 24.25 23.41 24.58 4,362,131 24.117 -1.33%
2022-05-31 0 26.25 26.25 26.30 24.55 26.25 18,186,020 475,585,648 26.151 24.53 24.53 24.58 22.95 24.53 19,457,533 24.442 5.63%
2022-05-30 0 24.85 24.85 24.90 24.05 25.20 1,725,394 42,928,505 24.880 23.23 23.23 23.27 22.48 23.55 1,846,028 23.255 2.05%
2022-05-27 0 24.35 24.30 24.35 23.95 24.50 1,841,635 44,672,449 24.257 22.76 22.71 22.76 22.38 22.90 1,970,397 22.672 1.04%
2022-05-26 0 24.10 24.05 24.10 23.55 24.40 1,423,784 34,325,440 24.109 22.53 22.48 22.53 22.01 22.81 1,523,331 22.533 0.42%
2022-05-25 0 24.00 23.90 24.00 23.60 24.15 2,001,083 47,872,998 23.924 22.43 22.34 22.43 22.06 22.57 2,140,993 22.360 1.69%
2022-05-24 0 23.60 23.55 23.60 23.10 23.70 2,133,499 50,069,437 23.468 22.06 22.01 22.06 21.59 22.15 2,282,667 21.935 -1.26%
2022-05-23 0 23.90 23.85 23.90 23.20 24.55 2,529,442 59,993,910 23.718 22.34 22.29 22.34 21.68 22.95 2,706,293 22.168 -3.24%
2022-05-20 0 24.70 24.60 24.70 22.75 24.75 3,513,476 85,468,569 24.326 23.09 22.99 23.09 21.26 23.13 3,759,128 22.736 7.86%
2022-05-19 0 22.90 22.90 22.95 22.10 23.20 2,777,097 63,280,408 22.787 21.40 21.40 21.45 20.66 21.68 2,971,263 21.297 -0.43%
2022-05-18 0 23.00 22.75 23.00 21.45 23.00 3,256,307 73,781,557 22.658 21.50 21.26 21.50 20.05 21.50 3,483,978 21.177 5.99%
2022-05-17 0 21.70 21.65 21.70 20.70 21.75 2,271,624 48,566,961 21.380 20.28 20.24 20.28 19.35 20.33 2,430,449 19.983 5.34%
2022-05-16 0 20.60 20.60 20.65 20.50 20.65 1,458,679 29,998,994 20.566 19.25 19.25 19.30 19.16 19.30 1,560,666 19.222 0.73%
2022-05-13 0 20.45 20.45 20.50 20.40 20.70 2,911,035 59,587,899 20.470 19.11 19.11 19.16 19.07 19.35 3,114,566 19.132 -1.21%
2022-05-12 0 20.70 20.65 20.70 20.70 21.50 1,614,083 33,566,771 20.796 19.35 19.30 19.35 19.35 20.10 1,726,935 19.437 -3.72%
2022-05-11 0 21.50 21.45 21.50 21.20 21.80 1,205,963 25,944,162 21.513 20.10 20.05 20.10 19.81 20.38 1,290,280 20.107 0.47%
2022-05-10 0 21.40 21.40 21.45 20.40 21.85 1,734,199 36,768,131 21.202 20.00 20.00 20.05 19.07 20.42 1,855,449 19.816 -2.73%
2022-05-06 0 22.00 21.95 22.00 21.95 22.30 926,230 20,397,319 22.022 20.56 20.52 20.56 20.52 20.84 990,989 20.583 -1.12%
2022-05-05 0 22.25 22.20 22.25 22.25 23.15 862,806 19,380,705 22.462 20.80 20.75 20.80 20.80 21.64 923,131 20.995 -3.89%
2022-05-04 0 23.15 23.10 23.15 22.35 23.25 931,092 21,345,837 22.926 21.64 21.59 21.64 20.89 21.73 996,191 21.427 1.31%
2022-05-03 0 22.85 22.80 22.85 22.30 23.05 1,069,119 24,273,956 22.705 21.36 21.31 21.36 20.84 21.54 1,143,869 21.221 -0.87%
2022-04-29 0 23.05 23.05 23.10 22.35 23.30 1,225,394 28,023,408 22.869 21.54 21.54 21.59 20.89 21.78 1,311,070 21.374 -0.43%
2022-04-28 0 23.15 22.95 23.15 21.55 23.30 1,675,871 38,298,935 22.853 21.64 21.45 21.64 20.14 21.78 1,793,043 21.360 7.42%
2022-04-27 0 21.55 21.50 21.55 21.20 22.05 1,054,449 22,623,481 21.455 20.14 20.10 20.14 19.81 20.61 1,128,173 20.053 -2.49%
2022-04-26 0 22.10 22.10 22.15 21.90 22.30 941,089 20,795,466 22.097 20.66 20.66 20.70 20.47 20.84 1,006,887 20.653 0.23%
2022-04-25 0 22.05 22.00 22.05 21.90 22.30 703,524 15,511,584 22.048 20.61 20.56 20.61 20.47 20.84 752,712 20.608 -2.43%
2022-04-22 0 22.60 22.60 22.65 22.05 23.05 751,566 16,939,989 22.540 21.12 21.12 21.17 20.61 21.54 804,113 21.067 -0.88%
2022-04-21 0 22.80 22.80 22.85 22.65 23.30 863,000 19,700,900 22.828 21.31 21.31 21.36 21.17 21.78 923,338 21.337 -2.15%
2022-04-20 0 23.30 23.30 23.35 23.15 23.65 561,874 13,132,555 23.373 21.78 21.78 21.82 21.64 22.10 601,159 21.845 -1.06%
2022-04-19 0 23.55 23.50 23.55 23.05 24.00 963,666 22,575,942 23.427 22.01 21.96 22.01 21.54 22.43 1,031,043 21.896 -2.89%
2022-04-14 0 24.25 24.20 24.25 23.55 24.35 1,128,092 27,205,956 24.117 22.67 22.62 22.67 22.01 22.76 1,206,965 22.541 2.97%
2022-04-13 0 23.55 23.50 23.55 23.50 24.05 724,478 17,113,626 23.622 22.01 21.96 22.01 21.96 22.48 775,131 22.078 -1.05%
2022-04-12 0 23.80 23.75 23.80 23.45 24.15 1,146,624 27,309,795 23.818 22.24 22.20 22.24 21.92 22.57 1,226,793 22.261 -2.46%
2022-04-11 0 24.40 24.35 24.40 24.05 24.75 928,004 22,605,651 24.359 22.81 22.76 22.81 22.48 23.13 992,887 22.768 -1.61%
2022-04-08 0 24.80 24.75 24.80 24.40 25.25 1,093,059 27,083,193 24.777 23.18 23.13 23.18 22.81 23.60 1,169,482 23.158 0.81%
2022-04-07 0 24.60 24.60 24.75 24.60 25.60 1,354,146 33,562,608 24.785 22.99 22.99 23.13 22.99 23.93 1,448,824 23.165 -2.57%
2022-04-06 0 25.45 25.40 25.45 24.60 25.75 1,146,849 29,070,889 25.348 23.60 23.55 23.60 22.81 23.88 1,236,752 23.506 3.46%
2022-04-04 0 24.60 24.45 24.60 24.15 24.60 594,922 14,554,086 24.464 22.81 22.67 22.81 22.39 22.81 641,559 22.686 1.86%
2022-04-01 0 24.15 24.10 24.15 23.60 24.25 654,476 15,734,578 24.041 22.39 22.35 22.39 21.88 22.49 705,781 22.294 1.05%
2022-03-31 0 23.90 23.85 23.90 23.85 24.70 915,785 21,964,290 23.984 22.16 22.12 22.16 22.12 22.90 987,575 22.241 -1.44%
2022-03-30 0 24.25 24.15 24.25 23.10 24.30 1,073,963 25,849,397 24.069 22.49 22.39 22.49 21.42 22.53 1,158,153 22.320 3.85%
2022-03-29 0 23.35 23.30 23.35 23.05 23.65 1,025,773 23,872,016 23.272 21.65 21.61 21.65 21.37 21.93 1,106,185 21.580 -1.27%
2022-03-28 0 23.65 23.60 23.65 23.35 23.80 620,000 14,578,350 23.513 21.93 21.88 21.93 21.65 22.07 668,603 21.804 -0.63%
2022-03-25 0 23.80 23.60 23.80 23.40 24.00 1,031,403 24,473,189 23.728 22.07 21.88 22.07 21.70 22.26 1,112,256 22.003 1.06%
2022-03-24 0 23.55 23.50 23.55 23.20 23.85 917,711 21,600,798 23.538 21.84 21.79 21.84 21.51 22.12 989,652 21.827 0.86%
2022-03-23 0 23.35 23.30 23.35 23.05 23.70 885,442 20,655,998 23.328 21.65 21.61 21.65 21.37 21.98 954,853 21.633 -1.48%
2022-03-22 0 23.70 23.65 23.70 23.25 24.20 1,739,421 40,883,075 23.504 21.98 21.93 21.98 21.56 22.44 1,875,777 21.795 -0.63%
2022-03-21 0 23.85 23.80 23.85 23.60 24.85 1,796,830 43,269,807 24.081 22.12 22.07 22.12 21.88 23.04 1,937,686 22.331 -3.44%
2022-03-18 0 24.70 24.70 24.75 24.60 25.50 3,512,567 87,096,435 24.796 22.90 22.90 22.95 22.81 23.65 3,787,923 22.993 -2.76%
2022-03-17 0 25.40 25.40 25.45 23.45 25.50 2,508,722 62,207,371 24.796 23.55 23.55 23.60 21.75 23.65 2,705,385 22.994 10.68%
2022-03-16 0 22.95 22.85 22.95 21.75 23.00 3,311,687 74,513,664 22.500 21.28 21.19 21.28 20.17 21.33 3,571,296 20.865 3.15%
2022-03-15 0 22.25 22.25 22.30 22.00 24.80 2,993,227 67,908,307 22.687 20.63 20.63 20.68 20.40 23.00 3,227,871 21.038 -11.18%
2022-03-14 0 25.05 25.00 25.05 25.00 25.55 1,004,081 25,321,599 25.219 23.23 23.18 23.23 23.18 23.69 1,082,793 23.385 -1.18%
2022-03-11 0 25.35 25.35 25.40 24.80 25.55 1,480,777 37,509,789 25.331 23.51 23.51 23.55 23.00 23.69 1,596,858 23.490 -0.59%
2022-03-10 0 25.50 25.50 25.55 24.05 26.75 3,013,670 75,248,952 24.969 23.65 23.65 23.69 22.30 24.81 3,249,917 23.154 -3.95%
2022-03-09 0 26.55 26.55 26.60 25.70 27.80 2,583,865 68,374,236 26.462 24.62 24.62 24.67 23.83 25.78 2,786,418 24.538 -5.01%
2022-03-08 0 27.95 27.90 27.95 27.65 28.85 926,656 25,985,892 28.043 25.92 25.87 25.92 25.64 26.75 999,298 26.004 -3.29%
2022-03-07 0 28.90 28.90 28.95 27.80 29.15 1,518,530 43,822,483 28.858 26.80 26.80 26.85 25.78 27.03 1,637,570 26.761 1.23%
2022-03-04 0 28.55 28.55 28.60 27.90 28.65 1,388,802 39,294,922 28.294 26.47 26.47 26.52 25.87 26.57 1,497,672 26.237 -1.55%
2022-03-03 0 29.00 28.90 29.00 28.30 29.15 996,779 28,831,445 28.925 26.89 26.80 26.89 26.24 27.03 1,074,918 26.822 0.87%
2022-03-02 0 28.75 28.60 28.75 28.30 29.35 999,102 28,802,059 28.828 26.66 26.52 26.66 26.24 27.22 1,077,423 26.732 0.52%
2022-03-01 0 28.60 28.50 28.60 27.80 28.80 1,023,428 29,048,851 28.384 26.52 26.43 26.52 25.78 26.71 1,103,656 26.321 1.42%
2022-02-28 0 28.20 28.15 28.20 27.40 28.30 1,536,520 43,120,930 28.064 26.15 26.10 26.15 25.41 26.24 1,656,970 26.024 1.81%
2022-02-25 0 27.70 27.70 27.75 27.05 27.70 579,415 15,920,842 27.477 25.69 25.69 25.73 25.08 25.69 624,836 25.480 0.36%
2022-02-24 0 27.60 27.55 27.60 27.40 28.20 667,443 18,424,786 27.605 25.59 25.55 25.59 25.41 26.15 719,765 25.598 -1.60%
2022-02-23 0 28.05 28.00 28.05 27.80 28.40 420,717 11,773,033 27.983 26.01 25.96 26.01 25.78 26.34 453,698 25.949 -0.53%
2022-02-22 0 28.20 28.00 28.20 27.50 28.20 830,000 23,250,800 28.013 26.15 25.96 26.15 25.50 26.15 895,065 25.977 0.00%
2022-02-21 0 28.20 28.20 28.25 27.45 28.40 1,067,977 29,912,698 28.009 26.15 26.15 26.20 25.45 26.34 1,151,697 25.973 1.44%
2022-02-18 0 27.80 27.80 27.85 27.55 27.95 400,307 11,130,738 27.806 25.78 25.78 25.83 25.55 25.92 431,688 25.784 0.18%
2022-02-17 0 27.75 27.60 27.75 27.45 28.10 449,008 12,476,122 27.786 25.73 25.59 25.73 25.45 26.06 484,206 25.766 0.91%
2022-02-16 0 27.50 27.45 27.50 27.40 28.20 717,762 19,848,858 27.654 25.50 25.45 25.50 25.41 26.15 774,029 25.644 -0.72%
2022-02-15 0 27.70 27.65 27.70 27.35 27.85 651,353 18,059,667 27.726 25.69 25.64 25.69 25.36 25.83 702,414 25.711 0.91%
2022-02-14 0 27.45 27.40 27.50 27.10 28.00 1,100,000 30,074,350 27.340 25.45 25.41 25.50 25.13 25.96 1,186,231 25.353 -1.79%
2022-02-11 0 27.95 27.95 28.00 27.75 28.25 517,215 14,437,757 27.914 25.92 25.92 25.96 25.73 26.20 557,760 25.885 -0.71%
2022-02-10 0 28.15 28.05 28.15 27.55 28.20 840,060 23,571,819 28.060 26.10 26.01 26.10 25.55 26.15 905,914 26.020 1.62%
2022-02-09 0 27.70 27.65 27.70 27.40 27.95 600,374 16,593,427 27.638 25.69 25.64 25.69 25.41 25.92 647,438 25.629 -0.36%
2022-02-08 0 27.80 27.65 27.80 27.40 27.95 637,042 17,655,550 27.715 25.78 25.64 25.78 25.41 25.92 686,981 25.700 0.36%
2022-02-07 0 27.70 27.65 27.70 27.50 27.85 484,214 13,418,963 27.713 25.69 25.64 25.69 25.50 25.83 522,172 25.698 -0.18%
2022-02-04 0 27.75 27.70 27.75 26.70 28.30 1,608,579 44,872,869 27.896 25.73 25.69 25.73 24.76 26.24 1,734,678 25.868 4.32%
2022-01-31 0 26.60 26.60 26.65 26.50 27.30 1,485,383 39,653,222 26.696 24.67 24.67 24.71 24.57 25.32 1,601,825 24.755 -1.66%
2022-01-28 0 27.05 27.00 27.05 26.40 27.30 1,007,137 27,105,964 26.914 25.08 25.04 25.08 24.48 25.32 1,086,088 24.957 -0.55%
2022-01-27 0 27.20 27.15 27.20 26.25 27.30 1,067,350 28,681,109 26.871 25.22 25.18 25.22 24.34 25.32 1,151,021 24.918 2.06%
2022-01-26 0 26.65 26.55 26.65 26.15 26.90 565,018 15,051,901 26.640 24.71 24.62 24.71 24.25 24.94 609,311 24.703 1.14%
2022-01-25 0 26.35 26.20 26.35 25.95 26.40 1,029,300 26,967,654 26.200 24.43 24.30 24.43 24.06 24.48 1,109,989 24.295 0.38%
2022-01-24 0 26.25 26.20 26.25 25.65 26.30 750,963 19,643,146 26.157 24.34 24.30 24.34 23.79 24.39 809,832 24.256 0.57%
2022-01-21 0 26.10 26.05 26.10 25.25 26.40 2,664,200 69,319,714 26.019 24.20 24.16 24.20 23.41 24.48 2,873,051 24.128 3.37%
2022-01-20 0 25.25 25.25 25.30 25.15 25.85 866,300 21,915,346 25.298 23.41 23.41 23.46 23.32 23.97 934,211 23.459 -0.98%
2022-01-19 0 25.50 25.45 25.50 25.15 25.55 618,762 15,758,370 25.468 23.65 23.60 23.65 23.32 23.69 667,268 23.616 0.59%
2022-01-18 0 25.35 25.35 25.40 24.55 25.45 1,014,966 25,617,636 25.240 23.51 23.51 23.55 22.77 23.60 1,094,531 23.405 3.05%
2022-01-17 0 24.60 24.60 24.65 24.35 25.05 481,154 11,821,665 24.569 22.81 22.81 22.86 22.58 23.23 518,872 22.783 -1.60%
2022-01-14 0 25.00 24.95 25.00 24.80 25.30 619,000 15,450,240 24.960 23.18 23.14 23.18 23.00 23.46 667,524 23.146 -1.19%
2022-01-13 0 25.30 25.20 25.30 24.80 25.35 806,687 20,336,879 25.210 23.46 23.37 23.46 23.00 23.51 869,925 23.378 2.22%
2022-01-12 0 24.75 24.70 24.75 24.45 24.90 815,613 20,177,729 24.739 22.95 22.90 22.95 22.67 23.09 879,550 22.941 1.85%
2022-01-11 0 24.30 24.30 24.35 23.75 24.95 1,322,524 32,331,272 24.447 22.53 22.53 22.58 22.02 23.14 1,426,199 22.670 1.67%
2022-01-10 0 23.90 23.85 23.90 23.50 24.05 537,922 12,833,754 23.858 22.16 22.12 22.16 21.79 22.30 580,091 22.124 2.14%
2022-01-07 0 23.40 23.35 23.40 23.10 23.55 728,844 16,999,658 23.324 21.70 21.65 21.70 21.42 21.84 785,979 21.629 -0.43%
2022-01-06 0 23.50 23.50 23.55 22.95 23.80 670,704 15,639,327 23.318 21.79 21.79 21.84 21.28 22.07 723,282 21.623 -1.26%
2022-01-05 0 23.80 23.75 23.80 22.90 23.90 1,218,620 28,670,228 23.527 22.07 22.02 22.07 21.24 22.16 1,314,150 21.817 3.03%
2022-01-04 0 23.10 23.05 23.10 22.90 23.55 1,023,359 23,636,454 23.097 21.42 21.37 21.42 21.24 21.84 1,103,582 21.418 -1.91%
2022-01-03 0 23.55 23.55 23.60 23.20 24.45 551,475 12,969,422 23.518 21.84 21.84 21.88 21.51 22.67 594,706 21.808 -1.67%
2021-12-31 0 23.95 23.95 24.20 23.60 24.30 292,000 6,983,625 23.917 22.21 22.21 22.44 21.88 22.53 314,890 22.178 1.05%
2021-12-30 0 23.70 23.70 23.75 23.65 24.65 661,360 15,800,480 23.891 21.98 21.98 22.02 21.93 22.86 713,205 22.154 -0.84%
2021-12-29 0 23.90 23.85 23.90 23.50 24.00 281,176 6,716,106 23.886 22.16 22.12 22.16 21.79 22.26 303,218 22.149 1.06%
2021-12-28 0 23.65 23.65 23.70 23.40 23.85 283,488 6,692,792 23.609 21.93 21.93 21.98 21.70 22.12 305,711 21.893 0.21%
2021-12-24 0 23.60 23.60 23.65 23.60 23.65 122,125 2,884,056 23.616 21.88 21.88 21.93 21.88 21.93 131,699 21.899 0.85%
2021-12-23 0 23.40 23.40 23.45 23.15 23.60 323,189 7,577,134 23.445 21.70 21.70 21.75 21.47 21.88 348,524 21.741 1.52%
2021-12-22 0 23.05 23.00 23.05 22.95 23.25 364,080 8,388,428 23.040 21.37 21.33 21.37 21.28 21.56 392,621 21.365 1.10%
2021-12-21 0 22.80 22.80 22.85 22.35 23.25 556,861 12,701,553 22.809 21.14 21.14 21.19 20.73 21.56 600,514 21.151 1.11%
2021-12-20 0 22.55 22.55 22.60 22.35 23.30 888,151 20,049,557 22.574 20.91 20.91 20.96 20.73 21.61 957,775 20.933 -3.22%
2021-12-17 0 23.30 23.30 23.35 23.20 23.70 3,095,190 72,213,671 23.331 21.61 21.61 21.65 21.51 21.98 3,337,827 21.635 -2.31%
2021-12-16 0 23.85 23.85 23.90 23.55 24.30 775,105 18,442,936 23.794 22.12 22.12 22.16 21.84 22.53 835,867 22.064 -1.24%
2021-12-15 0 24.15 24.15 24.20 23.95 24.70 566,740 13,736,948 24.239 22.39 22.39 22.44 22.21 22.90 611,168 22.477 -0.62%
2021-12-14 0 24.30 24.25 24.30 23.85 24.65 952,661 23,107,562 24.256 22.53 22.49 22.53 22.12 22.86 1,027,342 22.493 -1.02%
2021-12-13 0 24.55 24.55 24.60 24.50 25.90 1,325,273 32,854,462 24.791 22.77 22.77 22.81 22.72 24.02 1,429,163 22.989 -4.29%
2021-12-10 0 25.65 25.60 25.65 25.55 26.10 583,554 15,003,701 25.711 23.79 23.74 23.79 23.69 24.20 629,300 23.842 -1.72%
2021-12-09 0 26.10 26.05 26.10 25.60 26.20 1,115,955 28,961,999 25.953 24.20 24.16 24.20 23.74 24.30 1,203,437 24.066 2.15%
2021-12-08 0 25.55 25.55 25.60 25.45 26.20 780,150 19,973,746 25.602 23.69 23.69 23.74 23.60 24.30 841,307 23.741 0.00%
2021-12-07 0 25.55 25.55 25.60 25.35 26.10 802,002 20,503,561 25.565 23.69 23.69 23.74 23.51 24.20 864,872 23.707 0.20%
2021-12-06 0 25.50 25.50 25.60 25.50 26.60 1,629,549 41,900,550 25.713 23.65 23.65 23.74 23.65 24.67 1,757,292 23.844 -4.67%
2021-12-03 0 26.75 26.60 26.75 26.35 27.00 1,068,898 28,488,283 26.652 24.81 24.67 24.81 24.43 25.04 1,152,691 24.715 -0.56%
2021-12-02 0 26.90 26.85 26.90 26.60 27.55 794,776 21,350,487 26.864 24.94 24.90 24.94 24.67 25.55 857,080 24.911 -1.82%
2021-12-01 0 27.40 27.25 27.40 27.20 27.50 603,996 16,525,813 27.361 25.41 25.27 25.41 25.22 25.50 651,344 25.372 0.55%
2021-11-30 0 27.25 27.20 27.30 27.00 27.70 6,991,428 190,668,395 27.272 25.27 25.22 25.32 25.04 25.69 7,539,498 25.289 -1.98%
2021-11-29 0 27.80 27.75 27.80 27.60 28.45 588,489 16,393,056 27.856 25.78 25.73 25.78 25.59 26.38 634,622 25.831 -1.94%
2021-11-26 0 28.35 28.20 28.35 28.20 28.70 628,331 17,807,384 28.341 26.29 26.15 26.29 26.15 26.61 677,587 26.281 -1.22%
2021-11-25 0 28.70 28.65 28.70 28.35 28.85 655,405 18,774,619 28.646 26.61 26.57 26.61 26.29 26.75 706,783 26.563 0.88%
2021-11-24 0 28.45 28.45 28.50 28.25 28.70 723,057 20,607,939 28.501 26.38 26.38 26.43 26.20 26.61 779,739 26.429 0.71%
2021-11-23 0 28.25 28.25 28.30 28.25 28.85 742,000 21,133,716 28.482 26.20 26.20 26.24 26.20 26.75 800,167 26.412 -1.40%
2021-11-22 0 28.65 28.65 28.70 28.35 29.00 1,368,567 39,359,552 28.760 26.57 26.57 26.61 26.29 26.89 1,475,851 26.669 0.53%
2021-11-19 0 28.50 28.35 28.50 27.40 28.50 2,146,147 60,679,083 28.273 26.43 26.29 26.43 25.41 26.43 2,314,387 26.218 3.45%
2021-11-18 0 27.55 27.50 27.55 27.50 28.20 1,145,540 31,708,295 27.680 25.55 25.50 25.55 25.50 26.15 1,235,341 25.668 -1.43%
2021-11-17 0 27.95 27.80 27.95 27.40 28.20 1,625,969 45,352,551 27.893 25.92 25.78 25.92 25.41 26.15 1,753,431 25.865 1.82%
2021-11-16 0 27.45 27.30 27.45 26.60 27.45 1,974,509 53,805,453 27.250 25.45 25.32 25.45 24.67 25.45 2,129,294 25.269 2.23%
2021-11-15 0 26.85 26.75 26.85 26.40 27.10 1,937,065 51,767,445 26.725 24.90 24.81 24.90 24.48 25.13 2,088,915 24.782 -0.92%
2021-11-12 0 27.10 27.00 27.10 26.90 27.30 1,363,441 36,849,992 27.027 25.13 25.04 25.13 24.94 25.32 1,470,323 25.063 -0.18%
2021-11-11 0 27.15 27.15 27.20 25.85 27.40 2,612,806 70,537,457 26.997 25.18 25.18 25.22 23.97 25.41 2,817,628 25.034 0.37%
2021-11-10 0 27.05 27.00 27.05 26.45 27.10 2,076,210 55,718,258 26.837 25.08 25.04 25.08 24.53 25.13 2,238,968 24.886 0.19%
2021-11-09 0 27.00 26.95 27.00 26.65 27.00 1,384,452 37,174,417 26.851 25.04 24.99 25.04 24.71 25.04 1,492,981 24.899 -0.55%
2021-11-08 0 27.15 27.05 27.15 26.90 28.00 1,489,430 40,399,581 27.124 25.18 25.08 25.18 24.94 25.96 1,606,189 25.152 0.74%
2021-11-05 0 26.95 26.95 27.00 26.25 26.95 1,019,344 27,344,547 26.826 24.99 24.99 25.04 24.34 24.99 1,099,252 24.876 2.08%
2021-11-04 0 26.40 26.35 26.45 26.00 26.45 765,300 20,090,246 26.251 24.48 24.43 24.53 24.11 24.53 825,293 24.343 0.96%
2021-11-03 0 26.15 26.15 26.20 25.75 26.25 703,074 18,332,200 26.074 24.25 24.25 24.30 23.88 24.34 758,189 24.179 0.38%
2021-11-02 0 26.05 26.00 26.05 25.40 26.65 1,529,993 39,700,060 25.948 24.16 24.11 24.16 23.55 24.71 1,649,932 24.062 -2.43%
2021-11-01 0 26.70 26.65 26.70 26.40 27.05 1,345,944 35,816,783 26.611 24.76 24.71 24.76 24.48 25.08 1,451,455 24.676 -1.11%
2021-10-29 0 27.00 26.95 27.00 26.20 27.20 1,622,219 43,705,585 26.942 25.04 24.99 25.04 24.30 25.22 1,749,387 24.983 1.50%
2021-10-28 0 26.60 26.55 26.60 26.15 26.75 1,182,349 31,325,491 26.494 24.67 24.62 24.67 24.25 24.81 1,275,035 24.568 0.38%
2021-10-27 0 26.50 26.40 26.50 26.20 26.70 2,157,346 57,011,283 26.427 24.57 24.48 24.57 24.30 24.76 2,326,464 24.506 -0.56%
2021-10-26 0 26.65 26.65 26.70 26.30 26.95 1,627,388 43,221,035 26.559 24.71 24.71 24.76 24.39 24.99 1,754,962 24.628 -0.93%
2021-10-25 0 26.90 26.85 26.90 26.70 27.10 951,517 25,586,884 26.891 24.94 24.90 24.94 24.76 25.13 1,026,108 24.936 -0.92%
2021-10-22 0 27.15 27.10 27.15 26.70 27.20 1,122,052 30,393,728 27.088 25.18 25.13 25.18 24.76 25.22 1,210,011 25.119 0.74%
2021-10-21 0 26.95 26.85 26.95 26.50 27.20 2,083,449 55,944,231 26.852 24.99 24.90 24.99 24.57 25.22 2,246,774 24.900 -0.55%
2021-10-20 0 27.10 27.00 27.10 26.10 27.10 2,137,388 57,331,892 26.823 25.13 25.04 25.13 24.20 25.13 2,304,941 24.873 0.37%
2021-10-19 0 27.00 26.95 27.00 26.70 27.50 1,336,040 36,074,240 27.001 25.04 24.99 25.04 24.76 25.50 1,440,774 25.038 -0.55%
2021-10-18 0 27.15 27.15 27.20 26.80 27.30 940,990 25,526,769 27.128 25.18 25.18 25.22 24.85 25.32 1,014,756 25.156 0.56%
2021-10-15 0 27.00 26.95 27.00 26.05 27.00 1,689,241 45,212,942 26.765 25.04 24.99 25.04 24.16 25.04 1,821,663 24.820 2.27%
2021-10-12 0 26.40 26.30 26.40 25.75 26.75 1,779,222 46,844,095 26.328 24.48 24.39 24.48 23.88 24.81 1,918,698 24.415 0.96%
2021-10-11 0 26.15 26.10 26.15 25.95 26.70 1,059,354 27,688,087 26.137 24.25 24.20 24.25 24.06 24.76 1,142,399 24.237 -1.32%
2021-10-08 0 26.50 26.45 26.50 25.25 26.50 2,005,614 52,543,020 26.198 24.57 24.53 24.57 23.41 24.57 2,162,837 24.294 1.92%
2021-10-07 0 26.00 25.90 26.00 24.50 26.15 2,532,274 65,468,028 25.853 24.11 24.02 24.11 22.72 24.25 2,730,783 23.974 0.39%
2021-10-06 0 25.90 25.85 25.90 25.70 26.10 714,344 18,470,438 25.857 24.02 23.97 24.02 23.83 24.20 770,343 23.977 -0.77%
2021-10-05 0 26.10 26.05 26.10 25.60 26.40 1,203,391 31,370,164 26.068 24.20 24.16 24.20 23.74 24.48 1,297,727 24.173 -0.19%
2021-10-04 0 26.15 26.15 26.20 25.60 26.30 1,107,652 28,913,098 26.103 24.25 24.25 24.30 23.74 24.39 1,194,483 24.206 1.16%
2021-09-30 0 25.85 25.75 25.85 24.80 25.85 2,482,874 63,686,215 25.650 23.97 23.88 23.97 23.00 23.97 2,677,511 23.786 1.17%
2021-09-29 0 25.55 25.45 25.55 24.05 25.55 1,741,235 44,082,801 25.317 23.69 23.60 23.69 22.30 23.69 1,877,733 23.477 3.23%
2021-09-28 0 24.75 24.75 24.80 23.35 24.90 1,492,921 36,611,514 24.523 22.95 22.95 23.00 21.65 23.09 1,609,954 22.741 5.77%
2021-09-27 0 23.40 23.35 23.40 22.95 24.30 2,786,046 64,960,762 23.316 21.70 21.65 21.70 21.28 22.53 3,004,449 21.622 -2.70%
2021-09-24 0 24.05 24.00 24.05 23.75 25.45 2,195,089 53,145,954 24.211 22.30 22.26 22.30 22.02 23.60 2,367,166 22.451 -5.31%
2021-09-23 0 25.40 25.35 25.40 24.65 25.45 2,490,465 62,434,209 25.069 23.55 23.51 23.55 22.86 23.60 2,685,697 23.247 1.60%
2021-09-21 0 25.00 25.00 25.05 24.25 25.10 2,196,558 54,393,047 24.763 23.18 23.18 23.23 22.49 23.28 2,368,750 22.963 3.31%
2021-09-20 0 24.20 24.20 24.25 24.05 26.20 4,253,202 104,792,231 24.638 22.44 22.44 22.49 22.30 24.30 4,586,617 22.847 -7.81%
2021-09-17 0 26.25 26.10 26.25 25.05 26.25 6,645,825 172,239,572 25.917 24.34 24.20 24.34 23.23 24.34 7,166,802 24.033 -0.38%
2021-09-16 0 26.35 26.05 26.35 25.50 26.35 2,364,927 61,718,201 26.097 24.43 24.16 24.43 23.65 24.43 2,550,318 24.200 1.35%
2021-09-15 0 26.00 25.95 26.00 25.20 26.65 3,152,523 81,188,401 25.753 24.11 24.06 24.11 23.37 24.71 3,399,654 23.881 -2.26%
2021-09-14 0 26.60 26.55 26.60 26.00 26.80 1,626,511 43,194,023 26.556 24.67 24.62 24.67 24.11 24.85 1,754,016 24.626 1.14%
2021-09-13 0 26.30 26.15 26.30 25.75 26.50 1,342,405 35,036,788 26.100 24.39 24.25 24.39 23.88 24.57 1,447,638 24.203 -1.13%
2021-09-10 0 26.60 26.60 26.65 26.15 26.90 2,474,230 65,461,804 26.457 24.67 24.67 24.71 24.25 24.94 2,668,189 24.534 0.57%
2021-09-09 0 26.45 26.45 26.50 25.65 26.60 2,087,220 54,941,294 26.323 24.53 24.53 24.57 23.79 24.67 2,250,841 24.409 1.93%
2021-09-08 0 25.95 25.85 25.95 25.50 25.95 1,730,198 44,720,241 25.847 24.06 23.97 24.06 23.65 24.06 1,865,831 23.968 0.97%
2021-09-07 0 25.70 25.45 25.70 25.00 25.70 2,133,750 54,540,532 25.561 23.83 23.60 23.83 23.18 23.83 2,301,018 23.703 0.00%
2021-09-06 0 25.70 25.65 25.70 25.55 26.20 762,000 19,708,100 25.864 23.83 23.79 23.83 23.69 24.30 821,734 23.984 -3.20%
2021-09-03 0 26.55 26.55 26.60 26.35 26.70 1,720,773 45,702,134 26.559 24.62 24.62 24.67 24.43 24.76 1,855,667 24.628 0.19%
2021-09-02 0 26.50 26.45 26.50 26.10 26.50 930,339 24,510,357 26.346 24.57 24.53 24.57 24.20 24.57 1,003,270 24.430 0.57%
2021-09-01 0 26.35 26.30 26.35 25.85 26.45 1,165,448 30,533,494 26.199 24.43 24.39 24.43 23.97 24.53 1,256,809 24.294 0.19%
2021-08-31 0 26.30 26.20 26.30 25.25 26.30 3,989,823 104,222,589 26.122 24.39 24.30 24.39 23.41 24.39 4,302,592 24.223 0.57%
2021-08-30 0 26.35 26.30 26.35 25.65 26.35 1,581,050 41,132,880 26.016 24.25 24.20 24.25 23.60 24.25 1,718,031 23.942 1.54%
2021-08-27 0 25.95 25.90 25.95 25.35 26.10 1,911,933 49,127,724 25.695 23.88 23.83 23.88 23.33 24.02 2,077,582 23.647 -0.38%
2021-08-26 0 26.05 26.00 26.05 25.10 26.05 775,650 20,064,392 25.868 23.97 23.93 23.97 23.10 23.97 842,852 23.805 1.56%
2021-08-25 0 25.65 25.65 25.70 25.10 25.65 1,039,197 26,507,899 25.508 23.60 23.60 23.65 23.10 23.60 1,129,232 23.474 0.20%
2021-08-24 0 25.60 25.50 25.60 24.75 25.60 1,251,050 31,888,940 25.490 23.56 23.47 23.56 22.78 23.56 1,359,440 23.457 3.43%
2021-08-23 0 24.75 24.70 24.75 24.55 25.10 1,228,181 30,409,577 24.760 22.78 22.73 22.78 22.59 23.10 1,334,590 22.786 0.61%
2021-08-20 0 24.60 24.55 24.60 24.25 24.75 1,034,004 25,290,305 24.459 22.64 22.59 22.64 22.32 22.78 1,123,589 22.508 -0.61%
2021-08-19 0 24.75 24.70 24.75 24.30 24.75 972,671 23,922,358 24.595 22.78 22.73 22.78 22.36 22.78 1,056,943 22.634 0.41%
2021-08-18 0 24.65 24.65 24.70 24.45 25.30 1,778,400 43,912,429 24.692 22.68 22.68 22.73 22.50 23.28 1,932,479 22.723 -1.60%
2021-08-17 0 25.05 25.05 25.10 25.00 26.00 1,054,650 26,652,068 25.271 23.05 23.05 23.10 23.01 23.93 1,146,024 23.256 -3.84%
2021-08-16 0 26.05 26.05 26.15 25.60 26.50 1,996,792 52,184,597 26.134 23.97 23.97 24.07 23.56 24.39 2,169,793 24.050 1.17%
2021-08-13 0 25.75 25.70 25.75 24.90 25.75 1,405,858 35,598,039 25.321 23.70 23.65 23.70 22.91 23.70 1,527,661 23.302 0.39%
2021-08-12 0 25.65 25.65 25.70 25.55 26.25 1,465,658 37,824,368 25.807 23.60 23.60 23.65 23.51 24.16 1,592,642 23.749 -2.47%
2021-08-11 0 26.30 26.20 26.30 26.00 26.55 3,881,276 101,860,828 26.244 24.20 24.11 24.20 23.93 24.43 4,217,547 24.152 0.00%
2021-08-10 0 26.30 26.25 26.30 25.55 26.50 1,147,417 29,850,973 26.016 24.20 24.16 24.20 23.51 24.39 1,246,828 23.942 -0.38%
2021-08-09 0 26.40 26.35 26.40 24.90 26.45 1,228,889 32,090,847 26.114 24.30 24.25 24.30 22.91 24.34 1,335,359 24.032 5.81%
2021-08-06 0 24.95 24.95 25.00 24.35 27.00 5,701,709 143,454,012 25.160 22.96 22.96 23.01 22.41 24.85 6,195,702 23.154 -6.73%
2021-08-05 0 26.75 26.75 26.80 26.40 27.85 1,235,331 33,167,863 26.849 24.62 24.62 24.66 24.30 25.63 1,342,359 24.709 -2.73%
2021-08-04 0 27.50 27.40 27.50 27.35 28.00 719,208 19,796,063 27.525 25.31 25.22 25.31 25.17 25.77 781,520 25.330 -1.43%
2021-08-03 0 27.90 27.85 27.90 26.40 28.00 2,054,532 56,594,949 27.546 25.68 25.63 25.68 24.30 25.77 2,232,535 25.350 5.68%
2021-08-02 0 26.40 26.40 26.45 26.20 26.80 1,456,632 38,540,827 26.459 24.30 24.30 24.34 24.11 24.66 1,582,834 24.349 0.19%
2021-07-30 0 26.35 26.35 26.65 26.35 26.85 3,067,944 81,259,888 26.487 24.25 24.25 24.53 24.25 24.71 3,333,749 24.375 -1.13%
2021-07-29 0 26.65 26.60 26.65 26.55 27.10 1,354,018 36,165,442 26.710 24.53 24.48 24.53 24.43 24.94 1,471,329 24.580 -0.19%
2021-07-28 0 26.70 26.65 26.70 26.45 27.30 1,855,823 49,577,079 26.714 24.57 24.53 24.57 24.34 25.12 2,016,610 24.584 0.75%
2021-07-27 0 26.50 26.50 26.55 26.35 27.75 1,469,766 39,507,174 26.880 24.39 24.39 24.43 24.25 25.54 1,597,106 24.737 -2.57%
2021-07-26 0 27.20 27.20 27.25 27.05 28.10 1,423,000 38,999,650 27.407 25.03 25.03 25.08 24.89 25.86 1,546,288 25.221 -3.20%
2021-07-23 0 28.10 28.10 28.15 28.05 28.40 1,411,329 39,953,946 28.309 25.86 25.86 25.91 25.81 26.14 1,533,606 26.052 -0.53%
2021-07-22 0 28.25 28.20 28.25 28.20 28.75 753,814 21,415,529 28.410 26.00 25.95 26.00 25.95 26.46 819,124 26.144 0.00%
2021-07-21 0 28.25 28.20 28.25 27.90 28.40 1,073,750 30,276,425 28.197 26.00 25.95 26.00 25.68 26.14 1,166,779 25.949 1.80%
2021-07-20 0 27.75 27.70 27.75 27.65 28.30 1,025,209 28,604,925 27.902 25.54 25.49 25.54 25.45 26.04 1,114,032 25.677 -1.25%
2021-07-19 0 28.10 28.05 28.10 28.00 28.45 1,221,000 34,330,350 28.117 25.86 25.81 25.86 25.77 26.18 1,326,787 25.875 -2.26%
2021-07-16 0 28.75 28.70 28.75 28.55 28.90 747,623 21,463,307 28.709 26.46 26.41 26.46 26.27 26.60 812,397 26.420 -0.17%
2021-07-15 0 28.80 28.75 28.80 28.00 28.90 1,116,098 32,045,793 28.712 26.50 26.46 26.50 25.77 26.60 1,212,796 26.423 2.13%
2021-07-14 0 28.20 28.15 28.20 28.00 28.80 1,474,076 41,605,665 28.225 25.95 25.91 25.95 25.77 26.50 1,601,789 25.974 -2.76%
2021-07-13 0 29.00 29.00 29.05 28.80 29.45 889,219 25,874,446 29.098 26.69 26.69 26.73 26.50 27.10 966,260 26.778 -0.34%
2021-07-12 0 29.10 29.05 29.10 28.85 29.80 1,585,711 46,211,917 29.143 26.78 26.73 26.78 26.55 27.42 1,723,096 26.819 -0.34%
2021-07-09 0 29.20 29.20 29.25 28.05 29.25 3,018,659 86,994,899 28.819 26.87 26.87 26.92 25.81 26.92 3,280,194 26.521 1.21%
2021-07-08 0 28.85 28.85 28.90 28.50 29.30 4,294,008 123,757,112 28.821 26.55 26.55 26.60 26.23 26.96 4,666,038 26.523 -3.03%
2021-07-07 0 29.75 29.75 29.80 28.90 30.70 2,856,181 84,544,545 29.601 27.38 27.38 27.42 26.60 28.25 3,103,639 27.240 -3.09%
2021-07-06 0 30.70 30.70 30.75 30.20 30.70 1,847,446 56,414,784 30.537 28.25 28.25 28.30 27.79 28.25 2,007,508 28.102 1.66%
2021-07-05 0 30.20 30.20 30.25 29.70 30.20 2,798,598 83,954,003 29.999 27.79 27.79 27.84 27.33 27.79 3,041,067 27.607 1.51%
2021-07-02 0 29.75 29.55 29.75 28.70 29.75 3,023,748 89,275,834 29.525 27.38 27.19 27.38 26.41 27.38 3,285,724 27.171 0.51%
2021-06-30 0 29.60 29.55 29.60 29.35 29.65 2,016,373 59,630,866 29.573 27.24 27.19 27.24 27.01 27.29 2,191,070 27.215 0.00%
2021-06-29 0 29.60 29.60 29.65 29.35 29.70 1,765,149 52,220,218 29.584 27.24 27.24 27.29 27.01 27.33 1,918,080 27.225 0.00%
2021-06-28 0 29.60 29.45 29.60 29.05 29.60 1,717,882 50,615,386 29.464 27.24 27.10 27.24 26.73 27.24 1,866,718 27.115 1.20%
2021-06-25 0 29.25 29.25 29.30 29.00 29.70 1,315,611 38,527,349 29.285 26.92 26.92 26.96 26.69 27.33 1,429,595 26.950 -1.52%
2021-06-24 0 29.70 29.55 29.70 29.50 29.80 1,433,793 42,518,920 29.655 27.33 27.19 27.33 27.15 27.42 1,558,016 27.290 -0.17%
2021-06-23 0 29.75 29.70 29.75 28.70 29.75 4,107,076 120,818,640 29.417 27.38 27.33 27.38 26.41 27.38 4,462,911 27.072 3.48%
2021-06-22 0 28.75 28.70 28.75 28.25 28.75 2,263,919 64,883,673 28.660 26.46 26.41 26.46 26.00 26.46 2,460,064 26.375 1.77%
2021-06-21 0 28.25 28.20 28.25 27.75 28.25 2,627,877 74,051,387 28.179 26.00 25.95 26.00 25.54 26.00 2,855,555 25.932 0.71%
2021-06-18 0 28.05 28.05 28.10 27.75 28.05 5,531,346 154,926,417 28.009 25.81 25.81 25.86 25.54 25.81 6,010,578 25.776 -0.71%
2021-06-17 0 28.25 28.15 28.25 27.95 28.45 2,779,483 78,139,476 28.113 26.00 25.91 26.00 25.72 26.18 3,020,296 25.871 0.53%
2021-06-16 0 28.10 28.05 28.15 27.95 28.30 2,473,887 69,452,672 28.074 25.86 25.81 25.91 25.72 26.04 2,688,223 25.836 -0.18%
2021-06-15 0 28.15 28.15 28.20 27.95 28.50 1,376,596 38,732,553 28.136 25.91 25.91 25.95 25.72 26.23 1,495,863 25.893 -1.05%
2021-06-11 0 28.45 28.40 28.45 28.30 28.45 1,716,138 48,732,719 28.397 26.18 26.14 26.18 26.04 26.18 1,864,823 26.133 0.53%
2021-06-10 0 28.30 28.30 28.35 28.00 28.35 1,966,487 55,482,600 28.214 26.04 26.04 26.09 25.77 26.09 2,136,862 25.965 0.89%
2021-06-09 0 28.05 28.00 28.05 27.45 28.05 2,442,902 67,993,568 27.833 25.81 25.77 25.81 25.26 25.81 2,654,554 25.614 2.19%
2021-06-08 0 27.45 27.45 27.50 27.15 27.45 1,156,769 31,650,962 27.362 25.26 25.26 25.31 24.99 25.26 1,256,991 25.180 0.18%
2021-06-07 0 27.40 27.35 27.40 26.70 27.45 1,656,506 45,050,718 27.196 25.22 25.17 25.22 24.57 25.26 1,800,025 25.028 1.11%
2021-06-04 0 27.10 27.05 27.10 26.60 27.10 1,816,360 48,893,177 26.918 24.94 24.89 24.94 24.48 24.94 1,973,728 24.772 0.37%
2021-06-03 0 27.00 27.00 27.05 26.30 27.00 2,847,268 76,309,145 26.801 24.85 24.85 24.89 24.20 24.85 3,093,954 24.664 1.12%
2021-06-02 0 26.70 26.70 26.75 26.50 26.85 2,794,281 74,512,045 26.666 24.57 24.57 24.62 24.39 24.71 3,036,376 24.540 -0.56%
2021-06-01 0 26.85 26.75 26.85 26.50 26.85 1,311,660 34,990,968 26.677 24.71 24.62 24.71 24.39 24.71 1,425,301 24.550 0.19%
2021-05-31 0 26.80 26.65 26.80 26.30 26.95 2,302,383 61,286,764 26.619 24.66 24.53 24.66 24.20 24.80 2,501,860 24.496 0.19%
2021-05-28 0 26.75 26.75 26.80 26.55 27.05 7,717,430 206,679,944 26.781 24.62 24.62 24.66 24.43 24.89 8,386,063 24.646 -0.19%
2021-05-27 0 26.80 26.80 26.85 25.50 26.90 14,201,012 378,115,812 26.626 24.66 24.66 24.71 23.47 24.76 15,431,379 24.503 5.30%
2021-05-26 0 25.45 25.45 25.50 25.05 25.50 4,311,894 108,922,005 25.261 23.42 23.42 23.47 23.05 23.47 4,685,474 23.247 0.79%
2021-05-25 0 25.25 25.20 25.25 24.85 25.95 2,925,767 74,024,502 25.301 23.24 23.19 23.24 22.87 23.88 3,179,254 23.284 3.27%
2021-05-24 0 24.45 24.40 24.45 24.10 24.45 3,880,067 94,334,547 24.313 22.50 22.45 22.50 22.18 22.50 4,216,234 22.374 1.03%
2021-05-21 0 24.20 24.20 24.25 23.95 24.30 2,140,783 51,590,298 24.099 22.27 22.27 22.32 22.04 22.36 2,326,259 22.177 0.21%
2021-05-20 0 24.15 24.15 24.20 23.90 24.45 2,853,896 68,825,421 24.116 22.22 22.22 22.27 21.99 22.50 3,101,156 22.193 -1.23%
2021-05-18 0 24.45 24.40 24.45 23.80 24.55 3,171,874 77,123,784 24.315 22.50 22.45 22.50 21.90 22.59 3,446,683 22.376 2.73%
2021-05-17 0 23.80 23.75 23.80 23.35 23.85 2,021,057 47,767,799 23.635 21.90 21.86 21.90 21.49 21.95 2,196,160 21.751 0.63%
2021-05-14 0 23.65 23.65 23.70 23.40 23.95 3,459,670 81,787,694 23.640 21.76 21.76 21.81 21.53 22.04 3,759,414 21.755 0.21%
2021-05-13 0 23.60 23.60 23.65 23.40 23.85 2,427,455 57,305,318 23.607 21.72 21.72 21.76 21.53 21.95 2,637,768 21.725 -1.05%
2021-05-12 0 23.85 23.80 23.85 23.50 24.00 4,944,892 117,225,416 23.706 21.95 21.90 21.95 21.63 22.09 5,373,314 21.816 -0.83%
2021-05-11 0 24.05 24.00 24.10 23.80 24.20 3,149,890 75,547,867 23.984 22.13 22.09 22.18 21.90 22.27 3,422,795 22.072 -1.64%
2021-05-10 0 24.45 24.45 24.50 23.30 24.45 2,399,114 57,893,863 24.131 22.50 22.50 22.55 21.44 22.50 2,606,972 22.207 2.95%
2021-05-07 0 23.75 23.75 23.80 23.65 24.10 2,918,979 69,433,035 23.787 21.86 21.86 21.90 21.76 22.18 3,171,878 21.890 -1.45%
2021-05-06 0 24.10 24.00 24.10 23.65 24.25 2,972,445 71,119,449 23.926 22.18 22.09 22.18 21.76 22.32 3,229,976 22.019 0.21%
2021-05-05 0 24.05 24.00 24.05 23.95 24.40 1,915,872 46,169,702 24.099 22.13 22.09 22.13 22.04 22.45 2,081,862 22.177 -1.03%
2021-05-04 0 24.30 24.25 24.30 23.40 24.30 2,062,473 49,528,032 24.014 22.36 22.32 22.36 21.53 22.36 2,241,164 22.099 3.85%
2021-05-03 0 23.40 23.35 23.40 23.20 23.60 1,036,357 24,184,370 23.336 21.53 21.49 21.53 21.35 21.72 1,126,146 21.475 -0.85%
2021-04-30 0 23.60 23.55 23.60 23.35 23.60 1,842,000 43,341,925 23.530 21.72 21.67 21.72 21.49 21.72 2,001,590 21.654 -0.42%
2021-04-29 0 23.70 23.60 23.70 23.20 23.70 3,050,633 71,675,371 23.495 21.81 21.72 21.81 21.35 21.81 3,314,938 21.622 1.50%
2021-04-28 0 23.35 23.35 23.40 22.85 23.40 2,868,576 66,642,871 23.232 21.49 21.49 21.53 21.03 21.53 3,117,108 21.380 0.86%
2021-04-27 0 23.15 23.10 23.15 23.10 23.65 1,888,143 43,911,538 23.256 21.30 21.26 21.30 21.26 21.76 2,051,731 21.402 -1.91%
2021-04-26 0 23.60 23.60 23.65 23.05 23.60 990,231 23,277,255 23.507 21.72 21.72 21.76 21.21 21.72 1,076,024 21.633 0.85%
2021-04-23 0 23.40 23.40 23.45 23.00 23.80 3,028,418 70,556,264 23.298 21.53 21.53 21.58 21.17 21.90 3,290,798 21.440 -1.47%
2021-04-22 0 23.75 23.75 23.80 23.20 23.75 2,370,327 55,843,147 23.559 21.86 21.86 21.90 21.35 21.86 2,575,691 21.681 1.50%
2021-04-21 0 23.40 23.40 23.45 22.95 23.45 1,811,486 42,238,574 23.317 21.53 21.53 21.58 21.12 21.58 1,968,432 21.458 0.86%
2021-04-20 0 23.20 23.10 23.20 22.70 23.20 2,641,026 60,792,441 23.018 21.35 21.26 21.35 20.89 21.35 2,869,843 21.183 0.87%
2021-04-19 0 23.00 23.00 23.05 22.35 23.10 1,585,402 36,395,213 22.956 21.17 21.17 21.21 20.57 21.26 1,722,760 21.126 0.00%
2021-04-16 0 23.00 23.00 23.05 22.65 23.00 3,002,481 68,774,164 22.906 21.17 21.17 21.21 20.84 21.17 3,262,614 21.079 0.66%
2021-04-15 0 22.85 22.80 22.85 22.25 22.85 3,783,378 85,669,715 22.644 21.03 20.98 21.03 20.48 21.03 4,111,168 20.838 0.66%
2021-04-14 0 22.70 22.70 22.75 21.90 22.90 5,724,243 129,816,620 22.678 20.89 20.89 20.94 20.15 21.07 6,220,188 20.870 3.18%
2021-04-13 0 22.00 21.95 22.00 20.90 22.00 5,572,222 120,626,123 21.648 20.25 20.20 20.25 19.23 20.25 6,054,996 19.922 5.52%
2021-04-12 0 20.85 20.80 20.85 20.35 20.85 2,020,111 41,858,690 20.721 19.19 19.14 19.19 18.73 19.19 2,195,132 19.069 1.96%
2021-04-09 0 20.45 20.35 20.45 20.25 20.70 1,895,242 38,681,406 20.410 18.82 18.73 18.82 18.64 19.05 2,059,445 18.782 -0.97%
2021-04-08 0 20.65 20.60 20.65 20.15 20.65 1,680,785 34,563,278 20.564 19.00 18.96 19.00 18.54 19.00 1,826,407 18.924 1.72%
2021-04-07 0 20.30 20.30 20.35 20.15 20.75 1,984,973 40,410,736 20.358 18.68 18.68 18.73 18.54 19.10 2,156,950 18.735 -0.49%
2021-04-01 0 20.40 20.40 20.45 20.15 20.80 2,051,591 41,693,911 20.323 18.77 18.77 18.82 18.54 19.14 2,229,340 18.702 -0.97%
2021-03-31 0 20.60 20.55 20.60 20.45 21.05 3,803,287 78,537,638 20.650 18.96 18.91 18.96 18.82 19.37 4,132,801 19.003 -1.44%
2021-03-30 0 20.90 20.85 20.90 20.25 21.00 4,240,662 87,980,580 20.747 19.23 19.19 19.23 18.64 19.33 4,608,070 19.093 1.70%
2021-03-29 0 20.75 20.75 20.80 19.88 20.85 3,480,146 71,751,031 20.617 18.91 18.91 18.96 18.12 19.00 3,818,468 18.791 2.47%
2021-03-26 0 20.25 20.25 20.30 19.94 20.30 3,599,997 72,592,610 20.165 18.46 18.46 18.50 18.17 18.50 3,949,971 18.378 0.25%
2021-03-25 0 20.20 20.15 20.20 19.50 20.40 4,940,270 99,383,812 20.117 18.41 18.36 18.41 17.77 18.59 5,420,538 18.335 1.20%
2021-03-24 0 19.96 19.80 19.96 19.62 20.80 6,086,999 121,030,310 19.883 18.19 18.05 18.19 17.88 18.96 6,678,746 18.122 -4.04%
2021-03-23 0 20.80 20.80 20.85 20.45 20.95 2,994,048 61,904,024 20.676 18.96 18.96 19.00 18.64 19.09 3,285,114 18.844 0.00%
2021-03-22 0 20.80 20.75 20.80 20.25 20.85 5,468,605 113,214,029 20.703 18.96 18.91 18.96 18.46 19.00 6,000,235 18.868 0.97%
2021-03-19 0 20.60 20.55 20.60 20.10 20.65 6,821,360 139,828,632 20.499 18.77 18.73 18.77 18.32 18.82 7,484,498 18.682 -0.24%
2021-03-18 0 20.65 20.55 20.65 20.10 20.65 5,109,006 104,415,011 20.437 18.82 18.73 18.82 18.32 18.82 5,605,678 18.627 2.99%
2021-03-17 0 20.05 19.96 20.10 19.78 20.05 1,834,485 36,654,686 19.981 18.27 18.19 18.32 18.03 18.27 2,012,824 18.211 0.35%
2021-03-16 0 19.98 19.92 19.98 19.46 19.98 4,121,611 81,570,579 19.791 18.21 18.16 18.21 17.74 18.21 4,522,293 18.037 0.50%
2021-03-15 0 19.88 19.82 19.88 19.22 19.88 3,582,279 70,494,806 19.679 18.12 18.06 18.12 17.52 18.12 3,930,530 17.935 2.79%
2021-03-12 0 19.34 19.24 19.34 18.96 19.68 6,747,576 130,045,150 19.273 17.63 17.54 17.63 17.28 17.94 7,403,541 17.565 0.94%
2021-03-11 0 19.16 19.12 19.16 18.84 19.60 5,701,514 108,757,555 19.075 17.46 17.43 17.46 17.17 17.86 6,255,786 17.385 -1.64%
2021-03-10 0 19.48 19.42 19.48 18.66 19.48 7,936,028 151,272,590 19.061 17.75 17.70 17.75 17.01 17.75 8,707,529 17.373 2.74%
2021-03-09 0 18.96 18.94 18.96 18.24 19.10 6,079,872 113,197,715 18.618 17.28 17.26 17.28 16.62 17.41 6,670,926 16.969 1.39%
2021-03-08 0 18.70 18.70 18.76 18.36 19.16 2,465,496 46,338,794 18.795 17.04 17.04 17.10 16.73 17.46 2,705,179 17.130 -0.74%
2021-03-05 0 18.84 18.84 18.86 18.16 18.92 3,094,902 57,978,119 18.733 17.17 17.17 17.19 16.55 17.24 3,395,773 17.074 0.96%
2021-03-04 0 18.66 18.66 18.70 18.30 18.84 2,350,136 43,840,588 18.654 17.01 17.01 17.04 16.68 17.17 2,578,604 17.002 0.76%
2021-03-03 0 18.52 18.50 18.52 18.22 18.68 3,500,789 64,897,395 18.538 16.88 16.86 16.88 16.61 17.02 3,841,118 16.895 0.76%
2021-03-02 0 18.38 18.38 18.40 18.18 19.00 2,546,307 46,974,061 18.448 16.75 16.75 16.77 16.57 17.32 2,793,846 16.813 -2.65%
2021-03-01 0 18.88 18.88 18.90 18.40 19.00 2,893,268 54,392,372 18.800 17.21 17.21 17.23 16.77 17.32 3,174,537 17.134 3.17%
2021-02-26 0 18.30 18.26 18.30 18.00 18.48 6,303,141 114,914,452 18.231 16.68 16.64 16.68 16.41 16.84 6,915,901 16.616 -1.72%
2021-02-25 0 18.62 18.62 18.64 18.54 19.18 3,403,370 63,978,451 18.799 16.97 16.97 16.99 16.90 17.48 3,734,228 17.133 -0.21%
2021-02-24 0 18.66 18.66 18.70 18.52 19.48 7,703,392 146,461,424 19.013 17.01 17.01 17.04 16.88 17.75 8,452,277 17.328 1.19%
2021-02-23 0 18.44 18.44 18.48 17.84 18.54 4,294,789 78,918,190 18.375 16.81 16.81 16.84 16.26 16.90 4,712,307 16.747 3.36%
2021-02-22 0 17.84 17.80 17.84 17.74 18.14 2,421,775 43,541,355 17.979 16.26 16.22 16.26 16.17 16.53 2,657,208 16.386 -0.67%
2021-02-19 0 17.96 17.96 17.98 17.54 17.96 1,493,972 26,607,060 17.810 16.37 16.37 16.39 15.99 16.37 1,639,208 16.232 1.01%
2021-02-18 0 17.78 17.76 17.78 17.64 18.00 2,528,648 45,010,914 17.800 16.20 16.19 16.20 16.08 16.41 2,774,470 16.223 -0.89%
2021-02-17 0 17.94 17.94 17.98 17.54 17.98 3,516,101 62,651,134 17.818 16.35 16.35 16.39 15.99 16.39 3,857,919 16.240 1.01%
2021-02-16 0 17.76 17.76 17.78 17.28 17.82 2,526,857 44,579,717 17.642 16.19 16.19 16.20 15.75 16.24 2,772,505 16.079 2.66%
2021-02-11 0 17.30 17.24 17.30 17.12 17.38 488,694 8,426,008 17.242 15.77 15.71 15.77 15.60 15.84 536,202 15.714 0.35%
2021-02-10 0 17.24 17.18 17.24 16.98 17.24 2,002,209 34,243,017 17.103 15.71 15.66 15.71 15.48 15.71 2,196,854 15.587 0.94%
2021-02-09 0 17.08 17.08 17.10 17.02 17.38 1,170,787 20,008,751 17.090 15.57 15.57 15.58 15.51 15.84 1,284,605 15.576 -0.12%
2021-02-08 0 17.10 17.10 17.14 17.06 17.40 1,088,904 18,723,188 17.195 15.58 15.58 15.62 15.55 15.86 1,194,762 15.671 0.47%
2021-02-05 0 17.02 17.00 17.02 16.88 17.12 777,228 13,205,808 16.991 15.51 15.49 15.51 15.38 15.60 852,786 15.485 0.24%
2021-02-04 0 16.98 16.98 17.00 16.76 17.04 1,862,756 31,554,541 16.940 15.48 15.48 15.49 15.28 15.53 2,043,844 15.439 -0.47%
2021-02-03 0 17.06 17.04 17.06 17.00 17.30 1,932,343 33,003,997 17.080 15.55 15.53 15.55 15.49 15.77 2,120,196 15.566 -1.61%
2021-02-02 0 17.34 17.32 17.34 17.26 17.82 854,461 14,860,549 17.392 15.80 15.79 15.80 15.73 16.24 937,527 15.851 -1.59%
2021-02-01 0 17.62 17.52 17.62 17.04 17.62 2,285,942 39,975,725 17.488 16.06 15.97 16.06 15.53 16.06 2,508,170 15.938 2.80%
2021-01-29 0 17.14 17.14 17.16 17.10 17.50 3,124,488 53,741,406 17.200 15.62 15.62 15.64 15.58 15.95 3,428,235 15.676 -2.06%
2021-01-28 0 17.50 17.46 17.50 17.20 18.00 1,779,024 31,047,605 17.452 15.95 15.91 15.95 15.68 16.41 1,951,972 15.906 -1.91%
2021-01-27 0 17.84 17.84 17.86 17.68 18.18 2,425,420 43,256,496 17.835 16.26 16.26 16.28 16.11 16.57 2,661,207 16.254 0.00%
2021-01-26 0 17.84 17.84 17.90 17.50 17.98 1,603,733 28,573,547 17.817 16.26 16.26 16.31 15.95 16.39 1,759,640 16.238 0.79%
2021-01-25 0 17.70 17.68 17.70 17.64 18.06 2,348,596 41,638,345 17.729 16.13 16.11 16.13 16.08 16.46 2,576,915 16.158 -1.67%
2021-01-22 0 18.00 17.98 18.00 17.88 18.54 2,075,798 37,473,771 18.053 16.41 16.39 16.41 16.30 16.90 2,277,597 16.453 -2.70%
2021-01-21 0 18.50 18.48 18.50 18.32 18.70 1,637,402 30,231,820 18.463 16.86 16.84 16.86 16.70 17.04 1,796,582 16.827 -1.07%
2021-01-20 0 18.70 18.64 18.70 18.38 18.96 2,114,107 39,302,659 18.591 17.04 16.99 17.04 16.75 17.28 2,319,630 16.944 0.65%
2021-01-19 0 18.58 18.58 18.60 18.06 18.60 2,752,717 50,699,154 18.418 16.93 16.93 16.95 16.46 16.95 3,020,322 16.786 2.88%
2021-01-18 0 18.06 18.04 18.06 17.94 18.46 4,208,000 75,970,370 18.054 16.46 16.44 16.46 16.35 16.82 4,617,080 16.454 -2.17%
2021-01-15 0 18.46 18.44 18.46 18.36 19.02 3,929,576 73,140,962 18.613 16.82 16.81 16.82 16.73 17.33 4,311,590 16.964 -3.65%
2021-01-14 0 19.16 19.14 19.16 19.16 19.68 1,356,574 26,102,010 19.241 17.46 17.44 17.46 17.46 17.94 1,488,453 17.536 -2.34%
2021-01-13 0 19.62 19.54 19.62 19.22 19.62 2,844,195 55,338,546 19.457 17.88 17.81 17.88 17.52 17.88 3,120,693 17.733 0.41%
2021-01-12 0 19.54 19.54 19.56 19.48 19.88 2,030,572 39,777,180 19.589 17.81 17.81 17.83 17.75 18.12 2,227,974 17.854 -0.61%
2021-01-11 0 19.66 19.66 19.68 19.52 19.78 1,788,974 35,116,273 19.629 17.92 17.92 17.94 17.79 18.03 1,962,889 17.890 -0.20%
2021-01-08 0 19.70 19.68 19.70 19.16 19.70 2,955,215 57,721,756 19.532 17.95 17.94 17.95 17.46 17.95 3,242,506 17.802 2.28%
2021-01-07 0 19.26 19.24 19.26 19.14 19.78 2,692,963 52,078,017 19.339 17.55 17.54 17.55 17.44 18.03 2,954,759 17.625 -2.23%
2021-01-06 0 19.70 19.70 19.72 19.60 20.15 2,303,676 45,531,377 19.765 17.95 17.95 17.97 17.86 18.36 2,527,628 18.013 -1.99%
2021-01-05 0 20.10 20.05 20.10 19.64 20.20 4,625,386 92,549,848 20.009 18.32 18.27 18.32 17.90 18.41 5,075,043 18.236 -0.25%
2021-01-04 0 20.15 20.15 20.20 20.00 20.85 2,696,102 54,597,500 20.251 18.36 18.36 18.41 18.23 19.00 2,958,203 18.456 -3.36%
2020-12-31 0 20.85 20.50 20.85 20.05 20.85 2,528,272 52,020,669 20.576 19.00 18.68 19.00 18.27 19.00 2,774,058 18.753 3.47%
2020-12-30 0 20.15 20.10 20.15 20.00 20.60 3,384,921 68,311,165 20.181 18.36 18.32 18.36 18.23 18.77 3,713,986 18.393 -2.18%
2020-12-29 0 20.60 20.55 20.60 20.40 20.70 1,759,263 36,085,833 20.512 18.77 18.73 18.77 18.59 18.87 1,930,290 18.695 0.73%
2020-12-28 0 20.45 20.45 20.60 20.30 20.60 2,428,763 49,759,973 20.488 18.64 18.64 18.77 18.50 18.77 2,664,875 18.673 0.00%
2020-12-24 0 20.45 20.40 20.45 20.00 20.55 1,409,383 28,692,374 20.358 18.64 18.59 18.64 18.23 18.73 1,546,396 18.554 1.24%
2020-12-23 0 20.20 20.15 20.20 19.92 20.20 1,639,541 32,985,347 20.119 18.41 18.36 18.41 18.16 18.41 1,798,929 18.336 0.25%
2020-12-22 0 20.15 20.10 20.15 19.68 20.25 3,681,535 73,979,948 20.095 18.36 18.32 18.36 17.94 18.46 4,039,435 18.314 -0.25%
2020-12-21 0 20.20 20.15 20.25 19.38 20.30 4,273,126 85,723,579 20.061 18.41 18.36 18.46 17.66 18.50 4,688,538 18.284 -0.49%
2020-12-18 0 20.30 20.30 20.40 19.44 20.30 13,424,988 270,788,860 20.171 18.50 18.50 18.59 17.72 18.50 14,730,097 18.383 4.32%
2020-12-17 0 19.46 19.36 19.46 19.34 19.56 2,146,000 41,672,900 19.419 17.74 17.64 17.74 17.63 17.83 2,354,623 17.698 -0.10%
2020-12-16 0 19.48 19.36 19.48 19.18 19.48 2,400,563 46,487,031 19.365 17.75 17.64 17.75 17.48 17.75 2,633,934 17.649 0.52%
2020-12-15 0 19.38 19.34 19.38 19.00 19.40 3,378,313 65,041,360 19.253 17.66 17.63 17.66 17.32 17.68 3,706,736 17.547 0.00%
2020-12-14 0 19.38 19.34 19.38 19.08 19.44 2,619,444 50,564,243 19.303 17.66 17.63 17.66 17.39 17.72 2,874,093 17.593 0.52%
2020-12-11 0 19.28 19.26 19.28 19.18 19.54 3,319,328 64,140,565 19.323 17.57 17.55 17.57 17.48 17.81 3,642,016 17.611 -0.82%
2020-12-10 0 19.44 19.36 19.44 19.04 19.50 4,274,202 82,779,362 19.367 17.72 17.64 17.72 17.35 17.77 4,689,718 17.651 -0.10%
2020-12-09 0 19.46 19.44 19.46 18.92 19.56 4,471,097 86,714,855 19.395 17.74 17.72 17.74 17.24 17.83 4,905,754 17.676 0.93%
2020-12-08 0 19.28 19.26 19.28 18.52 19.38 6,205,098 119,094,785 19.193 17.57 17.55 17.57 16.88 17.66 6,808,326 17.493 -0.92%
2020-12-07 0 19.46 19.40 19.46 19.06 19.50 2,797,969 54,050,784 19.318 17.74 17.68 17.74 17.37 17.77 3,069,973 17.606 -0.21%
2020-12-04 0 19.50 19.46 19.50 18.76 19.50 5,725,800 110,225,948 19.251 17.77 17.74 17.77 17.10 17.77 6,282,433 17.545 1.99%
2020-12-03 0 19.12 19.02 19.12 18.20 19.14 4,908,720 92,670,001 18.879 17.43 17.33 17.43 16.59 17.44 5,385,921 17.206 1.16%
2020-12-02 0 18.90 18.80 18.90 18.12 18.90 5,302,000 98,773,680 18.630 17.23 17.13 17.23 16.51 17.23 5,817,434 16.979 2.05%
2020-12-01 0 18.52 18.50 18.52 17.68 19.04 6,377,820 117,567,162 18.434 16.88 16.86 16.88 16.11 17.35 6,997,839 16.800 -3.44%
2020-11-30 0 19.18 19.16 19.18 18.60 19.18 9,997,457 190,292,502 19.034 17.48 17.46 17.48 16.95 17.48 10,969,359 17.348 -0.10%
2020-11-27 0 19.20 19.14 19.20 18.72 19.32 3,681,661 70,402,067 19.122 17.50 17.44 17.50 17.06 17.61 4,039,573 17.428 0.00%
2020-11-26 0 19.20 19.16 19.20 18.54 19.20 4,401,755 83,410,564 18.949 17.50 17.46 17.50 16.90 17.50 4,829,671 17.270 0.84%
2020-11-25 0 19.04 18.98 19.04 18.24 19.16 6,605,633 124,503,154 18.848 17.35 17.30 17.35 16.62 17.46 7,247,799 17.178 4.50%
2020-11-24 0 18.22 18.20 18.22 17.78 18.22 2,226,997 40,313,925 18.102 16.61 16.59 16.61 16.20 16.61 2,443,494 16.498 1.33%
2020-11-23 0 17.98 17.96 17.98 17.44 18.02 4,070,330 72,119,757 17.718 16.39 16.37 16.39 15.89 16.42 4,466,027 16.149 -0.22%
2020-11-20 0 18.02 18.00 18.02 17.68 18.02 3,414,270 61,048,018 17.880 16.42 16.41 16.42 16.11 16.42 3,746,188 16.296 1.24%
2020-11-19 0 17.80 17.80 17.82 17.54 18.10 6,031,630 107,576,580 17.835 16.22 16.22 16.24 15.99 16.50 6,617,995 16.255 -1.44%
2020-11-18 0 18.06 18.04 18.06 17.78 18.20 4,707,328 84,773,641 18.009 16.46 16.44 16.46 16.20 16.59 5,164,951 16.413 -0.77%
2020-11-17 0 18.20 18.14 18.20 17.68 18.58 4,617,383 83,841,580 18.158 16.59 16.53 16.59 16.11 16.93 5,066,262 16.549 2.13%
2020-11-16 0 17.82 17.74 17.82 17.62 17.94 1,895,505 33,713,785 17.786 16.24 16.17 16.24 16.06 16.35 2,079,776 16.210 -0.67%
2020-11-13 0 17.94 17.90 17.94 17.18 17.94 2,791,385 49,409,881 17.701 16.35 16.31 16.35 15.66 16.35 3,062,749 16.133 0.56%
2020-11-12 0 17.84 17.82 17.84 17.72 18.30 2,153,159 38,513,502 17.887 16.26 16.24 16.26 16.15 16.68 2,362,478 16.302 -1.98%
2020-11-11 0 18.20 18.20 18.22 17.56 18.30 7,542,878 135,997,460 18.030 16.59 16.59 16.61 16.00 16.68 8,276,158 16.432 1.11%
2020-11-10 0 18.00 17.94 18.00 17.02 18.06 8,830,753 155,247,158 17.580 16.41 16.35 16.41 15.51 16.46 9,689,234 16.023 8.43%
2020-11-09 0 16.60 16.58 16.60 16.42 16.96 3,590,528 59,510,834 16.574 15.13 15.11 15.13 14.97 15.46 3,939,581 15.106 -2.12%
2020-11-06 0 16.96 16.92 16.96 16.50 16.96 3,659,927 61,606,794 16.833 15.46 15.42 15.46 15.04 15.46 4,015,727 15.341 2.17%
2020-11-05 0 16.60 16.56 16.60 16.34 16.72 3,173,387 52,366,347 16.502 15.13 15.09 15.13 14.89 15.24 3,481,888 15.040 0.36%
2020-11-04 0 16.54 16.52 16.54 16.02 16.66 4,541,100 74,730,128 16.456 15.07 15.06 15.07 14.60 15.18 4,982,563 14.998 2.22%
2020-11-03 0 16.18 16.18 16.22 15.88 16.26 5,309,205 85,662,848 16.135 14.75 14.75 14.78 14.47 14.82 5,825,339 14.705 1.13%
2020-11-02 0 16.00 15.96 16.00 15.80 16.00 2,581,146 41,166,514 15.949 14.58 14.55 14.58 14.40 14.58 2,832,072 14.536 0.00%
2020-10-30 0 16.00 15.98 16.00 15.88 16.16 2,196,541 35,241,788 16.044 14.58 14.56 14.58 14.47 14.73 2,410,078 14.623 -0.99%
2020-10-29 0 16.16 16.14 16.16 15.94 16.18 2,148,823 34,592,136 16.098 14.73 14.71 14.73 14.53 14.75 2,357,721 14.672 -0.49%
2020-10-28 0 16.24 16.12 16.24 15.82 16.24 2,410,129 38,748,926 16.078 14.80 14.69 14.80 14.42 14.80 2,644,430 14.653 1.25%
2020-10-27 0 16.04 16.02 16.04 15.76 16.04 1,993,795 31,736,866 15.918 14.62 14.60 14.62 14.36 14.62 2,187,622 14.507 0.25%
2020-10-23 0 16.00 15.98 16.00 15.74 16.04 3,267,249 52,020,509 15.922 14.58 14.56 14.58 14.35 14.62 3,584,874 14.511 0.88%
2020-10-22 0 15.86 15.80 15.86 15.70 15.86 2,043,595 32,268,582 15.790 14.45 14.40 14.45 14.31 14.45 2,242,263 14.391 -0.50%
2020-10-21 0 15.94 15.88 15.94 15.68 16.18 2,740,844 43,652,321 15.927 14.53 14.47 14.53 14.29 14.75 3,007,295 14.515 1.79%
2020-10-20 0 15.66 15.60 15.66 15.54 15.84 3,035,992 47,474,011 15.637 14.27 14.22 14.27 14.16 14.44 3,331,136 14.252 -1.63%
2020-10-19 0 15.92 15.86 15.92 15.82 16.04 971,002 15,465,347 15.927 14.51 14.45 14.51 14.42 14.62 1,065,398 14.516 0.38%
2020-10-16 0 15.86 15.86 15.88 15.62 15.96 1,495,457 23,652,436 15.816 14.45 14.45 14.47 14.24 14.55 1,640,838 14.415 0.25%
2020-10-15 0 15.82 15.76 15.82 15.66 16.00 1,394,011 21,985,553 15.771 14.42 14.36 14.42 14.27 14.58 1,529,530 14.374 -1.74%
2020-10-14 0 16.10 16.08 16.10 15.98 16.38 1,819,818 29,309,606 16.106 14.67 14.66 14.67 14.56 14.93 1,996,732 14.679 -0.49%
2020-10-12 0 16.18 16.14 16.18 15.92 16.22 2,352,982 37,820,454 16.073 14.75 14.71 14.75 14.51 14.78 2,581,727 14.649 0.62%
2020-10-09 0 16.08 16.08 16.10 15.92 16.14 1,732,562 27,769,261 16.028 14.66 14.66 14.67 14.51 14.71 1,900,993 14.608 0.12%
2020-10-08 0 16.06 16.00 16.06 15.82 16.14 2,119,318 33,816,794 15.956 14.64 14.58 14.64 14.42 14.71 2,325,347 14.543 -0.25%
2020-10-07 0 16.10 16.08 16.10 15.84 16.14 3,362,218 53,986,190 16.057 14.67 14.66 14.67 14.44 14.71 3,689,076 14.634 1.39%
2020-10-06 0 15.88 15.88 15.90 15.76 16.02 2,157,155 34,296,438 15.899 14.47 14.47 14.49 14.36 14.60 2,366,863 14.490 -0.13%
2020-10-05 0 15.90 15.90 15.92 15.44 16.12 4,080,925 64,897,203 15.903 14.49 14.49 14.51 14.07 14.69 4,477,652 14.494 3.11%
2020-09-30 0 15.42 15.42 15.44 15.16 15.56 3,303,275 50,988,682 15.436 14.05 14.05 14.07 13.82 14.18 3,624,403 14.068 1.31%
2020-09-29 0 15.22 15.22 15.26 15.08 15.34 2,531,181 38,627,851 15.261 13.87 13.87 13.91 13.74 13.98 2,777,250 13.909 -0.52%
2020-09-28 0 15.30 15.30 15.32 14.78 15.40 5,024,995 76,354,919 15.195 13.94 13.94 13.96 13.47 14.04 5,513,500 13.849 2.68%
2020-09-25 0 14.90 14.88 14.90 14.78 15.10 3,851,000 57,402,380 14.906 13.58 13.56 13.58 13.47 13.76 4,225,375 13.585 -0.27%
2020-09-24 0 14.94 14.94 14.96 14.70 15.22 7,158,462 106,430,877 14.868 13.62 13.62 13.63 13.40 13.87 7,854,371 13.551 -0.53%
2020-09-23 0 15.02 15.02 15.06 14.88 15.40 5,499,790 82,435,460 14.989 13.69 13.69 13.73 13.56 14.04 6,034,452 13.661 -1.44%
2020-09-22 0 15.24 15.22 15.24 14.34 15.44 6,150,078 93,606,738 15.220 13.89 13.87 13.89 13.07 14.07 6,747,958 13.872 -1.80%
2020-09-21 0 15.52 15.52 15.54 15.42 15.84 5,338,207 82,984,347 15.545 14.14 14.14 14.16 14.05 14.44 5,857,161 14.168 -1.27%
2020-09-18 0 15.72 15.72 15.74 15.14 15.72 10,644,388 166,423,732 15.635 14.33 14.33 14.35 13.80 14.33 11,679,182 14.250 2.75%
2020-09-17 0 15.30 15.28 15.30 15.06 15.38 5,252,128 80,122,759 15.255 13.94 13.93 13.94 13.73 14.02 5,762,713 13.904 0.53%
2020-09-16 0 15.22 15.22 15.24 14.62 15.40 4,773,798 72,586,555 15.205 13.87 13.87 13.89 13.32 14.04 5,237,883 13.858 3.40%
2020-09-15 0 14.72 14.70 14.72 14.10 14.78 4,204,305 61,347,698 14.592 13.42 13.40 13.42 12.85 13.47 4,613,026 13.299 3.81%
2020-09-14 0 14.18 14.12 14.18 14.02 14.26 2,489,264 35,101,299 14.101 12.92 12.87 12.92 12.78 13.00 2,731,258 12.852 -0.42%
2020-09-11 0 14.24 14.22 14.24 14.02 14.30 2,446,202 34,630,536 14.157 12.98 12.96 12.98 12.78 13.03 2,684,009 12.903 -0.56%
2020-09-10 0 14.32 14.28 14.32 14.04 14.42 2,515,844 35,836,804 14.244 13.05 13.01 13.05 12.80 13.14 2,760,422 12.982 0.42%
2020-09-09 0 14.26 14.24 14.26 13.90 14.32 5,893,642 83,115,590 14.103 13.00 12.98 13.00 12.67 13.05 6,466,592 12.853 0.00%
2020-09-08 0 14.26 14.26 14.28 14.18 14.88 5,198,834 74,644,939 14.358 13.00 13.00 13.01 12.92 13.56 5,704,238 13.086 -2.99%
2020-09-07 0 14.70 14.68 14.72 14.62 15.16 2,941,756 43,657,714 14.841 13.40 13.38 13.42 13.32 13.82 3,227,739 13.526 -1.34%
2020-09-04 0 14.90 14.88 14.90 14.52 14.92 3,165,045 46,941,280 14.831 13.58 13.56 13.58 13.23 13.60 3,472,735 13.517 -0.67%
2020-09-03 0 15.00 14.98 15.00 14.54 15.10 4,309,260 64,285,324 14.918 13.67 13.65 13.67 13.25 13.76 4,728,184 13.596 0.94%
2020-09-02 0 14.86 14.84 14.86 14.76 14.94 2,624,000 38,921,745 14.833 13.54 13.53 13.54 13.45 13.62 2,879,092 13.519 -0.40%
2020-09-01 0 14.92 14.90 14.92 14.82 15.24 2,557,326 38,153,663 14.919 13.60 13.58 13.60 13.51 13.89 2,805,936 13.597 -1.32%
2020-08-31 0 15.12 15.10 15.12 14.88 15.64 9,605,033 145,776,971 15.177 13.78 13.76 13.78 13.56 14.25 10,538,786 13.832 -0.92%
2020-08-28 0 15.26 15.18 15.26 15.04 15.50 6,166,554 94,488,733 15.323 13.91 13.84 13.91 13.71 14.13 6,766,035 13.965 1.19%
2020-08-27 0 15.08 15.06 15.08 14.92 15.38 5,438,209 81,679,091 15.019 13.74 13.73 13.74 13.60 14.02 5,966,884 13.689 -0.92%
2020-08-26 0 15.22 15.20 15.22 14.88 15.28 4,167,822 63,042,935 15.126 13.87 13.85 13.87 13.56 13.93 4,572,997 13.786 -0.39%
2020-08-25 0 15.28 15.22 15.28 15.02 15.30 3,850,402 58,603,613 15.220 13.93 13.87 13.93 13.69 13.94 4,224,719 13.872 0.53%
2020-08-24 0 15.20 15.16 15.20 14.58 15.36 7,400,133 111,713,869 15.096 13.85 13.82 13.85 13.29 14.00 8,119,537 13.759 4.54%
2020-08-21 0 14.54 14.54 14.56 14.40 14.64 2,504,126 36,407,886 14.539 13.25 13.25 13.27 13.12 13.34 2,747,564 13.251 0.55%
2020-08-20 0 14.46 14.42 14.46 14.30 14.64 3,884,193 56,073,187 14.436 13.18 13.14 13.18 13.03 13.34 4,261,795 13.157 -1.09%
2020-08-19 0 14.62 14.60 14.62 14.22 14.66 3,189,142 46,330,373 14.528 13.32 13.31 13.32 12.96 13.36 3,499,174 13.240 0.97%
2020-08-18 0 14.48 14.40 14.48 14.28 14.66 3,502,275 50,695,064 14.475 13.20 13.12 13.20 13.01 13.36 3,842,748 13.192 -0.41%
2020-08-17 0 14.74 14.70 14.74 14.40 14.76 3,746,199 54,902,136 14.655 13.25 13.22 13.25 12.95 13.27 4,166,925 13.176 1.52%
2020-08-14 0 14.52 14.50 14.52 14.26 14.58 2,922,686 42,273,571 14.464 13.05 13.04 13.05 12.82 13.11 3,250,925 13.004 1.54%
2020-08-13 0 14.30 14.28 14.30 14.24 14.42 2,975,349 42,513,549 14.289 12.86 12.84 12.86 12.80 12.96 3,309,502 12.846 0.00%
2020-08-12 0 14.30 14.30 14.32 14.00 14.36 7,988,976 113,180,361 14.167 12.86 12.86 12.87 12.59 12.91 8,886,196 12.737 1.27%
2020-08-11 0 14.12 14.10 14.12 13.86 14.28 4,274,215 60,188,232 14.082 12.69 12.68 12.69 12.46 12.84 4,754,241 12.660 2.17%
2020-08-10 0 13.82 13.82 13.84 13.62 13.96 4,680,122 64,660,983 13.816 12.42 12.42 12.44 12.24 12.55 5,205,734 12.421 -1.00%
2020-08-07 0 13.96 13.94 13.96 13.74 14.20 9,337,069 130,534,457 13.980 12.55 12.53 12.55 12.35 12.77 10,385,690 12.569 -0.29%
2020-08-06 0 14.00 13.96 14.00 13.52 14.04 5,709,150 79,026,715 13.842 12.59 12.55 12.59 12.15 12.62 6,350,329 12.445 0.00%
2020-08-05 0 14.00 14.00 14.02 13.88 14.22 4,526,950 63,439,795 14.014 12.59 12.59 12.60 12.48 12.78 5,035,360 12.599 -1.55%
2020-08-04 0 14.22 14.20 14.22 12.92 14.34 16,860,835 233,109,924 13.826 12.78 12.77 12.78 11.62 12.89 18,754,430 12.430 9.38%
2020-08-03 0 13.00 13.00 13.02 12.70 13.28 5,472,615 70,621,747 12.905 11.69 11.69 11.71 11.42 11.94 6,087,230 11.602 -1.22%
2020-07-31 0 13.16 13.16 13.22 12.88 13.34 7,656,940 101,035,538 13.195 11.83 11.83 11.89 11.58 11.99 8,516,870 11.863 -0.30%
2020-07-30 0 13.20 13.18 13.22 13.04 13.38 4,260,406 56,298,684 13.214 11.87 11.85 11.89 11.72 12.03 4,738,881 11.880 0.76%
2020-07-29 0 13.10 13.10 13.14 12.84 13.34 4,637,180 61,013,770 13.158 11.78 11.78 11.81 11.54 11.99 5,157,969 11.829 0.61%
2020-07-28 0 13.02 13.00 13.02 12.90 13.46 10,875,541 142,626,806 13.114 11.71 11.69 11.71 11.60 12.10 12,096,944 11.790 0.62%
2020-07-27 0 12.94 12.94 12.96 12.30 13.26 16,039,077 204,575,210 12.755 11.63 11.63 11.65 11.06 11.92 17,840,383 11.467 -1.07%
2020-07-24 0 13.08 13.00 13.08 12.82 13.20 19,324,113 251,020,349 12.990 11.76 11.69 11.76 11.53 11.87 21,494,352 11.678 -5.22%
2020-07-23 0 13.80 13.80 13.82 13.72 14.74 13,435,783 187,353,123 13.944 12.41 12.41 12.42 12.33 13.25 14,944,720 12.536 -6.76%
2020-07-22 0 14.80 14.80 14.82 14.78 15.34 2,289,646 34,460,157 15.050 13.31 13.31 13.32 13.29 13.79 2,546,790 13.531 -3.01%
2020-07-21 0 15.26 15.26 15.28 14.98 15.28 2,303,000 34,971,150 15.185 13.72 13.72 13.74 13.47 13.74 2,561,644 13.652 1.46%
2020-07-20 0 15.04 15.02 15.04 14.74 15.08 2,150,515 32,178,682 14.963 13.52 13.50 13.52 13.25 13.56 2,392,034 13.452 1.48%
2020-07-17 0 14.82 14.82 14.90 14.62 14.96 1,949,893 28,858,346 14.800 13.32 13.32 13.40 13.14 13.45 2,168,880 13.306 -0.27%
2020-07-16 0 14.86 14.86 14.88 14.66 15.18 3,045,578 45,409,882 14.910 13.36 13.36 13.38 13.18 13.65 3,387,619 13.405 0.41%
2020-07-15 0 14.80 14.78 14.80 14.50 14.86 1,783,191 26,184,791 14.684 13.31 13.29 13.31 13.04 13.36 1,983,456 13.202 0.54%
2020-07-14 0 14.72 14.70 14.72 14.52 14.80 2,631,307 38,549,534 14.650 13.23 13.22 13.23 13.05 13.31 2,926,822 13.171 -0.54%
2020-07-13 0 14.80 14.80 14.82 14.76 15.02 2,109,874 31,353,971 14.861 13.31 13.31 13.32 13.27 13.50 2,346,828 13.360 -0.13%
2020-07-10 0 14.82 14.82 14.86 14.58 15.06 3,542,490 52,367,221 14.783 13.32 13.32 13.36 13.11 13.54 3,940,338 13.290 -2.37%
2020-07-09 0 15.18 15.14 15.18 14.98 15.52 3,330,284 50,448,245 15.148 13.65 13.61 13.65 13.47 13.95 3,704,299 13.619 -1.81%
2020-07-08 0 15.46 15.32 15.46 15.12 15.48 3,012,576 46,281,818 15.363 13.90 13.77 13.90 13.59 13.92 3,350,910 13.812 0.52%
2020-07-07 0 15.38 15.36 15.38 15.24 16.38 6,438,760 100,311,136 15.579 13.83 13.81 13.83 13.70 14.73 7,161,880 14.006 -5.64%
2020-07-06 0 16.30 16.28 16.30 15.88 16.38 4,876,079 79,151,427 16.233 14.65 14.64 14.65 14.28 14.73 5,423,698 14.594 1.87%
2020-07-03 0 16.00 15.98 16.00 15.80 16.30 4,570,572 73,047,148 15.982 14.38 14.37 14.38 14.20 14.65 5,083,881 14.368 -1.84%
2020-07-02 0 16.30 16.20 16.30 15.50 16.30 6,080,172 95,906,896 15.774 14.65 14.56 14.65 13.93 14.65 6,763,020 14.181 3.43%
2020-06-30 0 15.76 15.72 15.76 15.48 16.00 5,748,335 90,480,731 15.740 14.17 14.13 14.17 13.92 14.38 6,393,915 14.151 -1.62%
2020-06-29 0 16.02 16.00 16.02 15.62 16.10 7,178,510 113,776,738 15.850 14.40 14.38 14.40 14.04 14.47 7,984,709 14.249 -0.74%
2020-06-26 0 16.14 16.12 16.14 16.08 16.46 5,768,547 93,562,952 16.220 14.51 14.49 14.51 14.46 14.80 6,416,397 14.582 -2.54%
2020-06-24 0 16.56 16.56 16.58 16.46 17.44 5,043,894 84,296,080 16.713 14.89 14.89 14.91 14.80 15.68 5,610,360 15.025 -4.06%
2020-06-23 0 17.26 17.24 17.26 17.04 17.38 4,613,309 79,441,685 17.220 15.52 15.50 15.52 15.32 15.63 5,131,417 15.481 0.00%
2020-06-22 0 17.26 17.24 17.26 16.72 17.28 5,019,374 85,574,903 17.049 15.52 15.50 15.52 15.03 15.54 5,583,086 15.328 0.82%
2020-06-19 0 17.12 17.12 17.20 15.92 17.40 19,672,047 331,295,316 16.841 15.39 15.39 15.46 14.31 15.64 21,881,362 15.141 6.34%
2020-06-18 0 16.10 16.08 16.10 15.30 16.10 62,004,475 986,068,411 15.903 14.47 14.46 14.47 13.76 14.47 68,968,031 14.297 2.68%
2020-06-17 0 15.68 15.64 15.68 15.24 16.00 13,973,806 218,059,949 15.605 14.10 14.06 14.10 13.70 14.38 15,543,167 14.029 -0.76%
2020-06-16 0 15.80 15.80 15.82 15.34 15.84 5,336,326 83,361,090 15.621 14.20 14.20 14.22 13.79 14.24 5,935,634 14.044 4.36%
2020-06-15 0 15.14 15.14 15.18 15.02 15.76 5,910,432 90,514,455 15.314 13.61 13.61 13.65 13.50 14.17 6,574,217 13.768 -3.07%
2020-06-12 0 15.62 15.58 15.62 14.98 15.68 4,894,707 75,312,037 15.386 14.04 14.01 14.04 13.47 14.10 5,444,418 13.833 0.90%
2020-06-11 0 15.48 15.48 15.50 15.20 15.70 5,891,804 91,262,731 15.490 13.92 13.92 13.93 13.67 14.11 6,553,497 13.926 -1.15%
2020-06-10 0 15.66 15.56 15.66 15.46 16.16 5,115,756 80,233,027 15.684 14.08 13.99 14.08 13.90 14.53 5,690,293 14.100 -2.61%
2020-06-09 0 16.08 16.06 16.08 15.52 16.08 7,156,059 113,229,939 15.823 14.46 14.44 14.46 13.95 14.46 7,959,737 14.225 2.16%
2020-06-08 0 15.74 15.72 15.74 15.06 15.74 9,592,621 148,366,584 15.467 14.15 14.13 14.15 13.54 14.15 10,669,942 13.905 3.01%
2020-06-05 0 15.28 15.26 15.28 14.28 15.28 7,931,320 117,777,565 14.850 13.74 13.72 13.74 12.84 13.74 8,822,065 13.350 5.52%
2020-06-04 0 14.48 14.48 14.50 14.34 14.78 3,249,708 47,099,743 14.494 13.02 13.02 13.04 12.89 13.29 3,614,674 13.030 -0.82%
2020-06-03 0 14.60 14.56 14.60 14.18 14.64 6,196,628 89,596,108 14.459 13.13 13.09 13.13 12.75 13.16 6,892,555 12.999 2.10%
2020-06-02 0 14.30 14.28 14.30 14.04 14.30 11,336,356 160,775,173 14.182 12.86 12.84 12.86 12.62 12.86 12,609,512 12.750 1.71%
2020-06-01 0 14.06 14.06 14.08 13.74 14.12 9,357,653 130,334,141 13.928 12.64 12.64 12.66 12.35 12.69 10,408,586 12.522 1.74%
2020-05-29 0 13.82 13.82 13.84 12.98 13.82 21,854,586 298,632,209 13.665 12.42 12.42 12.44 11.67 12.42 24,309,016 12.285 3.60%
2020-05-28 0 13.34 13.28 13.34 13.14 13.60 7,393,312 98,496,426 13.322 11.99 11.94 11.99 11.81 12.23 8,223,635 11.977 -1.91%
2020-05-27 0 13.60 13.58 13.60 13.14 13.78 8,252,637 111,170,079 13.471 12.23 12.21 12.23 11.81 12.39 9,179,468 12.111 1.04%
2020-05-26 0 13.46 13.44 13.46 13.04 13.68 7,791,082 104,841,651 13.457 12.10 12.08 12.10 11.72 12.30 8,666,077 12.098 3.54%
2020-05-25 0 13.00 12.94 13.00 12.26 13.00 6,941,942 88,423,134 12.738 11.69 11.63 11.69 11.02 11.69 7,721,573 11.451 0.15%
2020-05-22 0 12.98 12.98 13.00 12.96 13.92 9,942,274 130,582,971 13.134 11.67 11.67 11.69 11.65 12.51 11,058,864 11.808 -7.15%
2020-05-21 0 13.98 13.96 13.98 13.80 14.18 4,280,829 59,755,317 13.959 12.57 12.55 12.57 12.41 12.75 4,761,597 12.549 -0.57%
2020-05-20 0 14.06 14.06 14.08 13.76 14.16 4,072,302 56,801,144 13.948 12.64 12.64 12.66 12.37 12.73 4,529,651 12.540 -0.85%
2020-05-19 0 14.18 14.16 14.18 13.88 14.30 3,816,794 54,081,423 14.169 12.75 12.73 12.75 12.48 12.86 4,245,448 12.739 2.31%
2020-05-18 0 13.86 13.84 13.86 13.54 13.86 2,757,000 37,990,760 13.780 12.46 12.44 12.46 12.17 12.46 3,066,631 12.388 1.17%
2020-05-15 0 13.70 13.68 13.70 13.62 13.94 3,107,114 42,632,498 13.721 12.32 12.30 12.32 12.24 12.53 3,456,066 12.336 -0.87%
2020-05-14 0 13.82 13.80 13.82 13.46 13.94 3,559,570 48,814,512 13.714 12.42 12.41 12.42 12.10 12.53 3,959,336 12.329 -0.29%
2020-05-13 0 13.86 13.84 13.86 13.38 13.90 5,851,942 80,302,543 13.722 12.46 12.44 12.46 12.03 12.50 6,509,158 12.337 -0.29%
2020-05-12 0 13.90 13.90 13.92 13.76 14.48 5,478,621 75,901,367 13.854 12.50 12.50 12.51 12.37 13.02 6,093,910 12.455 -3.47%
2020-05-11 0 14.40 14.38 14.40 14.30 14.72 2,925,712 42,356,166 14.477 12.95 12.93 12.95 12.86 13.23 3,254,291 13.015 -0.55%
2020-05-08 0 14.48 14.42 14.48 13.96 14.48 3,180,396 45,365,501 14.264 13.02 12.96 13.02 12.55 13.02 3,537,578 12.824 2.12%
2020-05-07 0 14.18 14.14 14.18 13.90 14.24 2,665,494 37,613,902 14.111 12.75 12.71 12.75 12.50 12.80 2,964,848 12.687 0.14%
2020-05-06 0 14.16 14.14 14.16 13.70 14.38 3,394,120 47,831,857 14.093 12.73 12.71 12.73 12.32 12.93 3,775,304 12.670 2.31%
2020-05-05 0 13.84 13.80 13.84 13.64 13.98 3,443,141 47,481,997 13.790 12.44 12.41 12.44 12.26 12.57 3,829,831 12.398 -0.14%
2020-05-04 0 13.86 13.84 13.86 13.70 14.50 4,311,392 60,079,781 13.935 12.46 12.44 12.46 12.32 13.04 4,795,593 12.528 -5.46%
2020-04-29 0 14.66 14.60 14.66 14.00 14.66 5,556,720 80,248,694 14.442 13.18 13.13 13.18 12.59 13.18 6,180,780 12.984 3.39%
2020-04-28 0 14.18 14.16 14.18 13.82 14.24 3,155,355 44,589,022 14.131 12.75 12.73 12.75 12.42 12.80 3,509,724 12.704 0.28%
2020-04-27 0 14.14 14.12 14.14 13.94 14.30 1,970,792 27,881,342 14.147 12.71 12.69 12.71 12.53 12.86 2,192,126 12.719 2.46%
2020-04-24 0 13.80 13.80 13.84 13.50 13.90 3,921,520 53,700,501 13.694 12.41 12.41 12.44 12.14 12.50 4,361,935 12.311 -1.00%
2020-04-23 0 13.94 13.92 13.94 13.70 14.00 2,930,377 40,639,006 13.868 12.53 12.51 12.53 12.32 12.59 3,259,480 12.468 0.29%
2020-04-22 0 13.90 13.90 13.96 13.52 13.98 3,441,126 47,277,501 13.739 12.50 12.50 12.55 12.15 12.57 3,827,590 12.352 -0.29%
2020-04-21 0 13.94 13.88 13.94 13.78 14.28 3,905,487 54,436,377 13.938 12.53 12.48 12.53 12.39 12.84 4,344,102 12.531 -3.06%
2020-04-20 0 14.38 14.38 14.40 14.16 14.70 3,457,065 49,821,288 14.411 12.93 12.93 12.95 12.73 13.22 3,845,319 12.956 -1.78%
2020-04-17 0 14.64 14.64 14.66 14.20 14.78 4,122,560 60,031,186 14.562 13.16 13.16 13.18 12.77 13.29 4,585,554 13.091 2.66%
2020-04-16 0 14.26 14.16 14.26 13.90 14.44 7,186,651 101,424,524 14.113 12.82 12.73 12.82 12.50 12.98 7,993,764 12.688 -1.52%
2020-04-15 0 14.48 14.46 14.48 14.40 15.12 5,230,299 76,328,760 14.594 13.02 13.00 13.02 12.95 13.59 5,817,700 13.120 -4.23%
2020-04-14 0 15.12 15.08 15.12 14.86 15.22 4,478,863 67,495,187 15.070 13.59 13.56 13.59 13.36 13.68 4,981,872 13.548 0.27%
2020-04-09 0 15.08 15.04 15.08 14.56 15.14 4,670,164 69,528,563 14.888 13.56 13.52 13.56 13.09 13.61 5,194,658 13.385 2.03%
2020-04-08 0 14.78 14.74 14.78 14.34 14.82 4,120,486 60,399,425 14.658 13.29 13.25 13.29 12.89 13.32 4,583,247 13.178 0.14%
2020-04-07 0 14.76 14.70 14.76 14.26 14.76 5,270,855 76,937,645 14.597 13.27 13.22 13.27 12.82 13.27 5,862,811 13.123 3.22%
2020-04-06 0 14.30 14.28 14.30 13.78 14.34 2,844,598 40,258,140 14.152 12.86 12.84 12.86 12.39 12.89 3,164,067 12.724 3.62%
2020-04-03 0 13.80 13.70 13.80 13.32 13.80 4,937,737 67,364,622 13.643 12.41 12.32 12.41 11.98 12.41 5,492,281 12.265 0.69%
2020-04-02 0 13.78 13.76 13.78 13.00 13.78 4,011,271 54,228,713 13.519 12.32 12.30 12.32 11.62 12.32 4,486,183 12.088 2.84%
2020-04-01 0 13.40 13.38 13.40 13.24 13.70 3,557,295 47,800,748 13.437 11.98 11.96 11.98 11.84 12.25 3,978,459 12.015 -2.47%
2020-03-31 0 13.74 13.74 13.76 13.36 13.88 5,354,050 73,006,713 13.636 12.29 12.29 12.30 11.95 12.41 5,987,939 12.192 1.48%
2020-03-30 0 13.54 13.52 13.54 13.26 13.68 3,498,872 47,129,827 13.470 12.11 12.09 12.11 11.86 12.23 3,913,119 12.044 -1.88%
2020-03-27 0 13.80 13.68 13.80 13.64 14.34 3,744,880 52,184,000 13.935 12.34 12.23 12.34 12.20 12.82 4,188,253 12.460 -1.43%
2020-03-26 0 14.00 13.94 14.00 13.36 14.76 5,376,380 75,810,037 14.101 12.52 12.46 12.52 11.95 13.20 6,012,913 12.608 1.60%
2020-03-25 0 13.78 13.76 13.78 13.46 13.98 4,955,821 68,110,417 13.744 12.32 12.30 12.32 12.04 12.50 5,542,562 12.289 4.71%
2020-03-24 0 13.16 13.16 13.18 12.80 13.64 7,531,783 100,146,267 13.296 11.77 11.77 11.78 11.44 12.20 8,423,504 11.889 2.17%
2020-03-23 0 12.88 12.78 12.88 12.04 13.00 6,151,485 77,363,314 12.576 11.52 11.43 11.52 10.77 11.62 6,879,786 11.245 -0.31%
2020-03-20 0 12.92 12.90 12.92 12.60 13.20 17,973,319 231,449,687 12.877 11.55 11.53 11.55 11.27 11.80 20,101,259 11.514 0.62%
2020-03-19 0 12.84 12.82 12.84 12.54 13.06 12,428,771 158,827,387 12.779 11.48 11.46 11.48 11.21 11.68 13,900,267 11.426 -0.77%
2020-03-18 0 12.94 12.94 12.96 12.88 13.86 9,130,166 120,300,522 13.176 11.57 11.57 11.59 11.52 12.39 10,211,126 11.781 -3.72%
2020-03-17 0 13.44 13.38 13.44 13.04 13.80 11,238,268 150,154,835 13.361 12.02 11.96 12.02 11.66 12.34 12,568,816 11.947 -1.47%
2020-03-16 0 13.64 13.64 13.70 13.34 14.20 6,829,357 93,703,474 13.721 12.20 12.20 12.25 11.93 12.70 7,637,914 12.268 -3.26%
2020-03-13 0 14.10 14.08 14.10 13.16 14.16 13,685,251 186,916,151 13.658 12.61 12.59 12.61 11.77 12.66 15,305,508 12.212 -1.26%
2020-03-12 0 14.28 14.28 14.30 14.14 14.80 9,414,508 135,121,437 14.352 12.77 12.77 12.79 12.64 13.23 10,529,133 12.833 -3.51%
2020-03-11 0 14.80 14.78 14.80 14.70 15.28 8,829,463 130,947,780 14.831 13.23 13.22 13.23 13.14 13.66 9,874,822 13.261 -3.90%
2020-03-10 0 15.40 15.38 15.40 15.28 16.14 8,288,922 129,456,103 15.618 13.77 13.75 13.77 13.66 14.43 9,270,284 13.965 -3.02%
2020-03-09 0 15.88 15.86 15.88 15.80 16.22 5,329,118 84,993,127 15.949 14.20 14.18 14.20 14.13 14.50 5,960,056 14.260 -4.68%
2020-03-06 0 16.66 16.66 16.68 16.48 17.00 4,534,304 75,338,095 16.615 14.90 14.90 14.91 14.74 15.20 5,071,140 14.856 -2.80%
2020-03-05 0 17.14 17.10 17.14 16.70 17.18 8,199,924 138,858,251 16.934 15.33 15.29 15.33 14.93 15.36 9,170,749 15.141 -0.12%
2020-03-04 0 17.16 17.16 17.18 17.02 17.38 5,101,315 87,659,895 17.184 15.34 15.34 15.36 15.22 15.54 5,705,282 15.365 -2.17%
2020-03-03 0 17.54 17.52 17.54 16.90 17.58 8,906,101 154,584,113 17.357 15.68 15.67 15.68 15.11 15.72 9,960,533 15.520 3.18%
2020-03-02 0 17.00 17.00 17.02 16.46 17.02 22,491,797 376,002,289 16.717 15.20 15.20 15.22 14.72 15.22 25,154,699 14.948 3.41%
2020-02-28 0 16.44 16.44 16.50 16.02 17.00 33,321,746 547,359,538 16.426 14.70 14.70 14.75 14.32 15.20 37,266,853 14.688 -16.55%
2020-02-27 1 - - - - - 0 0 - 17.61 - - - - 0 - 0.00%
2020-02-26 1 - - - - - 0 0 - 17.61 - - - - 0 - 0.00%
2020-02-25 1 - - - - - 0 0 - 17.61 - - - - 0 - 0.00%
2020-02-24 1 - - - - - 0 0 - 17.61 - - - - 0 - 0.00%
2020-02-21 0 19.70 19.68 19.70 19.66 20.25 2,120,374 41,882,437 19.752 17.61 17.60 17.61 17.58 18.11 2,371,414 17.661 -2.23%
2020-02-20 0 20.15 20.10 20.15 19.98 20.50 2,204,135 44,369,387 20.130 18.02 17.97 18.02 17.86 18.33 2,465,092 17.999 -0.98%
2020-02-19 0 20.35 20.30 20.35 19.72 20.40 2,629,562 53,064,324 20.180 18.20 18.15 18.20 17.63 18.24 2,940,887 18.044 0.74%
2020-02-18 0 20.20 20.15 20.20 19.72 20.30 2,848,838 57,254,137 20.097 18.06 18.02 18.06 17.63 18.15 3,186,124 17.970 0.25%
2020-02-17 0 20.15 20.15 20.20 20.10 20.40 952,000 19,218,049 20.187 18.02 18.02 18.06 17.97 18.24 1,064,711 18.050 -0.25%
2020-02-14 0 20.20 20.15 20.20 20.00 20.40 1,624,888 32,901,892 20.249 18.06 18.02 18.06 17.88 18.24 1,817,266 18.105 1.00%
2020-02-13 0 20.00 19.96 20.00 19.74 20.20 2,449,560 48,967,214 19.990 17.88 17.85 17.88 17.65 18.06 2,739,574 17.874 1.42%
2020-02-12 0 19.72 19.68 19.72 19.40 19.90 3,348,809 65,985,355 19.704 17.63 17.60 17.63 17.35 17.79 3,745,289 17.618 1.75%
2020-02-11 0 19.38 19.36 19.38 19.20 19.54 1,614,917 31,255,458 19.354 17.33 17.31 17.33 17.17 17.47 1,806,114 17.305 0.62%
2020-02-10 0 19.26 19.24 19.26 19.18 19.68 2,112,098 40,879,185 19.355 17.22 17.20 17.22 17.15 17.60 2,362,158 17.306 -2.03%
2020-02-07 0 19.66 19.66 19.68 19.34 19.82 5,391,851 106,137,479 19.685 17.58 17.58 17.60 17.29 17.72 6,030,216 17.601 1.65%
2020-02-06 0 19.34 19.34 19.36 19.10 19.50 3,671,800 71,069,432 19.355 17.29 17.29 17.31 17.08 17.44 4,106,520 17.306 1.26%
2020-02-05 0 19.10 19.10 19.12 18.92 19.54 1,792,928 34,305,251 19.134 17.08 17.08 17.10 16.92 17.47 2,005,201 17.108 -0.21%
2020-02-04 0 19.14 19.12 19.14 18.90 19.38 3,189,295 60,888,726 19.092 17.11 17.10 17.11 16.90 17.33 3,566,890 17.071 0.63%
2020-02-03 0 19.02 19.02 19.04 18.92 19.38 3,459,098 66,103,149 19.110 17.01 17.01 17.02 16.92 17.33 3,868,636 17.087 -1.55%
2020-01-31 0 19.32 19.32 19.34 19.16 19.70 2,723,498 52,665,321 19.337 17.27 17.27 17.29 17.13 17.61 3,045,945 17.290 -0.62%
2020-01-30 0 19.44 19.42 19.44 19.34 19.94 2,830,008 55,068,437 19.459 17.38 17.36 17.38 17.29 17.83 3,165,065 17.399 -2.80%
2020-01-29 0 20.00 19.98 20.00 19.66 20.20 3,567,593 71,030,125 19.910 17.88 17.86 17.88 17.58 18.06 3,989,976 17.802 -3.85%
2020-01-24 0 20.80 20.75 20.80 20.30 21.00 1,224,479 25,297,336 20.660 18.60 18.55 18.60 18.15 18.78 1,369,450 18.473 -0.24%
2020-01-23 0 20.85 20.75 20.85 20.45 21.15 2,181,538 45,204,577 20.721 18.64 18.55 18.64 18.29 18.91 2,439,820 18.528 -0.71%
2020-01-22 0 21.00 21.00 21.05 20.70 21.10 1,973,993 41,342,654 20.944 18.78 18.78 18.82 18.51 18.87 2,207,703 18.727 -0.24%
2020-01-21 0 21.05 21.05 21.10 20.90 21.60 2,168,107 45,894,589 21.168 18.82 18.82 18.87 18.69 19.31 2,424,799 18.927 -3.88%
2020-01-20 0 21.90 21.85 21.90 21.85 22.35 2,629,400 58,125,031 22.106 19.58 19.54 19.58 19.54 19.98 2,940,706 19.766 -0.90%
2020-01-17 0 22.10 22.05 22.10 21.65 22.10 4,006,088 88,102,317 21.992 19.76 19.72 19.76 19.36 19.76 4,480,386 19.664 1.84%
2020-01-16 0 21.70 21.65 21.70 21.60 22.00 2,156,144 46,945,528 21.773 19.40 19.36 19.40 19.31 19.67 2,411,419 19.468 0.00%
2020-01-15 0 21.70 21.65 21.70 21.45 21.80 2,108,997 45,563,945 21.605 19.40 19.36 19.40 19.18 19.49 2,358,690 19.317 -0.69%
2020-01-14 0 21.85 21.75 21.85 21.20 21.85 3,947,553 85,167,741 21.575 19.54 19.45 19.54 18.96 19.54 4,414,921 19.291 1.63%
2020-01-13 0 21.50 21.45 21.50 21.30 21.90 5,125,515 110,418,793 21.543 19.22 19.18 19.22 19.05 19.58 5,732,347 19.262 0.47%
2020-01-10 0 21.40 21.35 21.40 21.15 21.80 3,895,955 83,189,497 21.353 19.13 19.09 19.13 18.91 19.49 4,357,214 19.092 -1.15%
2020-01-09 0 21.65 21.60 21.65 20.90 21.65 9,409,537 201,149,648 21.377 19.36 19.31 19.36 18.69 19.36 10,523,573 19.114 3.59%
2020-01-08 0 20.90 20.90 20.95 19.96 20.95 10,166,441 209,267,478 20.584 18.69 18.69 18.73 17.85 18.73 11,370,090 18.405 3.72%
2020-01-07 0 20.15 20.15 20.20 19.98 20.30 6,191,200 124,701,150 20.142 18.02 18.02 18.06 17.86 18.15 6,924,203 18.009 1.56%
2020-01-06 0 19.84 19.82 19.84 19.72 20.05 3,167,934 62,841,283 19.837 17.74 17.72 17.74 17.63 17.93 3,543,000 17.737 -1.78%
2020-01-03 0 20.20 20.15 20.20 20.00 20.35 4,282,857 86,309,023 20.152 18.06 18.02 18.06 17.88 18.20 4,789,923 18.019 1.10%
2020-01-02 0 19.98 19.96 19.98 19.58 20.15 4,049,970 80,938,115 19.985 17.86 17.85 17.86 17.51 18.02 4,529,464 17.869 0.81%
2019-12-31 0 19.82 19.80 19.82 19.52 19.88 1,948,812 38,406,344 19.708 17.72 17.70 17.72 17.45 17.78 2,179,540 17.621 -0.30%
2019-12-30 0 19.88 19.86 19.88 19.60 19.94 2,163,730 42,890,600 19.823 17.78 17.76 17.78 17.53 17.83 2,419,903 17.724 0.51%
2019-12-27 0 19.78 19.78 19.80 19.62 19.90 2,491,616 49,321,031 19.795 17.69 17.69 17.70 17.54 17.79 2,786,609 17.699 0.41%
2019-12-24 0 19.70 19.68 19.70 19.46 19.74 1,360,864 26,720,323 19.635 17.61 17.60 17.61 17.40 17.65 1,521,983 17.556 0.00%
2019-12-23 0 19.70 19.66 19.70 19.36 19.84 3,750,048 73,740,967 19.664 17.61 17.58 17.61 17.31 17.74 4,194,033 17.582 1.03%
2019-12-20 0 19.50 19.46 19.50 19.20 19.58 5,008,110 97,591,788 19.487 17.44 17.40 17.44 17.17 17.51 5,601,042 17.424 0.72%
2019-12-19 0 19.36 19.26 19.36 19.14 19.38 3,761,182 72,508,017 19.278 17.31 17.22 17.31 17.11 17.33 4,206,485 17.237 0.00%
2019-12-18 0 19.36 19.28 19.36 19.10 19.50 5,161,997 99,686,238 19.312 17.31 17.24 17.31 17.08 17.44 5,773,148 17.267 0.31%
2019-12-17 0 19.30 19.26 19.30 19.02 19.56 4,602,899 89,004,959 19.337 17.26 17.22 17.26 17.01 17.49 5,147,856 17.290 1.05%
2019-12-16 0 19.10 19.08 19.10 19.00 19.16 2,391,273 45,642,106 19.087 17.08 17.06 17.08 16.99 17.13 2,674,386 17.066 -0.62%
2019-12-13 0 19.22 19.20 19.22 18.84 19.30 5,499,481 105,438,772 19.172 17.19 17.17 17.19 16.85 17.26 6,150,589 17.143 2.89%
2019-12-12 0 18.68 18.64 18.68 18.30 18.70 4,486,600 83,546,300 18.621 16.70 16.67 16.70 16.36 16.72 5,017,788 16.650 1.85%
2019-12-11 0 18.34 18.30 18.34 17.70 18.34 4,826,183 87,590,472 18.149 16.40 16.36 16.40 15.83 16.40 5,397,576 16.228 2.57%
2019-12-10 0 17.88 17.82 17.88 17.80 18.08 2,432,668 43,490,648 17.878 15.99 15.93 15.99 15.92 16.17 2,720,682 15.985 -0.89%
2019-12-09 0 18.04 18.04 18.06 17.92 18.26 3,733,036 67,485,930 18.078 16.13 16.13 16.15 16.02 16.33 4,175,006 16.164 0.11%
2019-12-06 0 18.02 18.00 18.02 17.92 18.16 2,853,476 51,375,109 18.004 16.11 16.09 16.11 16.02 16.24 3,191,311 16.098 -0.77%
2019-12-05 0 18.16 18.12 18.16 17.58 18.20 6,985,981 125,229,578 17.926 16.24 16.20 16.24 15.72 16.27 7,813,082 16.028 1.00%
2019-12-04 0 17.98 17.98 18.00 17.96 18.16 6,779,546 122,300,877 18.040 16.08 16.08 16.09 16.06 16.24 7,582,206 16.130 -2.92%
2019-12-03 0 18.52 18.50 18.52 18.04 18.68 4,565,101 84,053,840 18.412 16.56 16.54 16.56 16.13 16.70 5,105,583 16.463 -0.75%
2019-12-02 0 18.66 18.64 18.66 18.60 19.00 3,577,239 66,823,718 18.680 16.68 16.67 16.68 16.63 16.99 4,000,764 16.703 -1.48%
2019-11-29 0 18.94 18.88 18.94 18.34 19.00 5,728,245 107,533,690 18.773 16.93 16.88 16.93 16.40 16.99 6,406,437 16.785 0.85%
2019-11-28 0 18.78 18.76 18.78 18.24 19.10 6,943,918 130,426,231 18.783 16.79 16.77 16.79 16.31 17.08 7,766,039 16.794 1.62%
2019-11-27 0 18.48 18.48 18.50 17.96 18.52 40,795,199 737,323,082 18.074 16.52 16.52 16.54 16.06 16.56 45,625,121 16.160 2.90%
2019-11-26 0 17.96 17.96 18.00 17.96 18.50 77,630,357 1,396,447,608 17.988 16.06 16.06 16.09 16.06 16.54 86,821,354 16.084 -2.60%
2019-11-25 0 18.44 18.40 18.44 18.30 18.84 6,965,911 128,499,844 18.447 16.49 16.45 16.49 16.36 16.85 7,790,636 16.494 0.00%
2019-11-22 0 18.44 18.40 18.44 17.86 18.58 6,396,076 116,950,192 18.285 16.49 16.45 16.49 15.97 16.61 7,153,335 16.349 2.22%
2019-11-21 0 18.04 17.96 18.04 17.68 18.16 3,203,427 57,318,277 17.893 16.13 16.06 16.13 15.81 16.24 3,582,695 15.999 -0.66%
2019-11-20 0 18.16 18.16 18.20 18.12 18.48 4,389,238 79,929,086 18.210 16.24 16.24 16.27 16.20 16.52 4,908,899 16.282 -1.73%
2019-11-19 0 18.48 18.48 18.50 18.30 18.66 3,668,102 67,870,577 18.503 16.52 16.52 16.54 16.36 16.68 4,102,385 16.544 0.54%
2019-11-18 0 18.38 18.36 18.38 17.88 18.68 4,291,317 78,976,986 18.404 16.43 16.42 16.43 15.99 16.70 4,799,385 16.456 0.99%
2019-11-15 0 18.20 18.10 18.20 17.92 18.40 3,354,830 60,814,559 18.127 16.27 16.18 16.27 16.02 16.45 3,752,023 16.208 -0.11%
2019-11-14 0 18.22 18.22 18.24 17.78 18.24 5,113,986 92,417,007 18.071 16.29 16.29 16.31 15.90 16.31 5,719,453 16.158 -0.65%
2019-11-13 0 18.34 18.34 18.36 18.26 19.06 7,693,543 142,127,778 18.474 16.40 16.40 16.42 16.33 17.04 8,604,415 16.518 -3.98%
2019-11-12 0 19.10 19.02 19.10 18.76 19.34 4,931,357 93,787,600 19.019 17.08 17.01 17.08 16.77 17.29 5,515,202 17.005 0.10%
2019-11-11 0 19.08 19.04 19.08 18.52 19.20 6,369,445 120,255,006 18.880 17.06 17.02 17.06 16.56 17.17 7,123,551 16.881 -0.73%
2019-11-08 0 19.22 19.18 19.22 18.74 19.22 5,992,020 114,106,713 19.043 17.19 17.15 17.19 16.76 17.19 6,701,441 17.027 1.16%
2019-11-07 0 19.00 18.98 19.00 18.58 19.02 4,199,365 79,382,330 18.903 16.99 16.97 16.99 16.61 17.01 4,696,546 16.902 1.39%
2019-11-06 0 18.74 18.68 18.74 18.38 18.78 4,698,062 87,703,401 18.668 16.76 16.70 16.76 16.43 16.79 5,254,286 16.692 1.74%
2019-11-05 0 18.42 18.38 18.42 18.10 18.42 2,757,435 50,577,812 18.342 16.47 16.43 16.47 16.18 16.47 3,083,900 16.401 0.22%
2019-11-04 0 18.38 18.36 18.38 18.06 18.54 3,444,016 63,114,165 18.326 16.43 16.42 16.43 16.15 16.58 3,851,768 16.386 1.66%
2019-11-01 0 18.08 18.06 18.08 17.74 18.08 2,362,079 42,401,218 17.951 16.17 16.15 16.17 15.86 16.17 2,641,736 16.051 1.46%
2019-10-31 0 17.82 17.78 17.82 17.54 17.96 4,529,700 80,529,460 17.778 15.93 15.90 15.93 15.68 16.06 5,065,991 15.896 0.79%
2019-10-30 0 17.68 17.62 17.68 17.56 17.90 3,912,883 69,076,377 17.654 15.81 15.75 15.81 15.70 16.01 4,376,146 15.785 -1.01%
2019-10-29 0 17.86 17.84 17.86 17.78 18.12 3,776,392 67,494,927 17.873 15.97 15.95 15.97 15.90 16.20 4,223,496 15.981 -1.98%
2019-10-28 0 18.22 18.14 18.22 18.00 18.22 2,324,613 42,156,533 18.135 16.29 16.22 16.29 16.09 16.29 2,599,834 16.215 0.77%
2019-10-25 0 18.08 18.00 18.08 17.70 18.10 2,473,316 44,528,948 18.004 16.17 16.09 16.17 15.83 16.18 2,766,143 16.098 1.57%
2019-10-24 0 17.80 17.76 17.80 17.64 17.88 2,397,663 42,598,516 17.767 15.92 15.88 15.92 15.77 15.99 2,681,533 15.886 0.91%
2019-10-23 0 17.64 17.60 17.64 17.52 18.00 3,436,697 60,617,544 17.638 15.77 15.74 15.77 15.67 16.09 3,843,583 15.771 -0.79%
2019-10-22 0 17.78 17.70 17.78 17.60 17.88 2,734,288 48,415,524 17.707 15.90 15.83 15.90 15.74 15.99 3,058,012 15.832 -0.45%
2019-10-21 0 17.86 17.82 17.86 17.58 17.88 2,046,252 36,404,761 17.791 15.97 15.93 15.97 15.72 15.99 2,288,517 15.908 1.48%
2019-10-18 0 17.60 17.60 17.62 17.46 17.92 2,958,245 52,083,417 17.606 15.74 15.74 15.75 15.61 16.02 3,308,485 15.742 -1.68%
2019-10-17 0 17.90 17.88 17.90 17.62 18.10 3,041,030 54,545,660 17.937 16.01 15.99 16.01 15.75 16.18 3,401,071 16.038 0.67%
2019-10-16 0 17.78 17.76 17.78 17.24 17.90 5,390,098 95,108,813 17.645 15.90 15.88 15.90 15.41 16.01 6,028,255 15.777 1.72%
2019-10-15 0 17.48 17.46 17.48 17.16 17.48 3,599,445 62,611,713 17.395 15.63 15.61 15.63 15.34 15.63 4,025,599 15.553 0.69%
2019-10-14 0 17.36 17.34 17.36 17.16 17.58 3,401,265 58,774,353 17.280 15.52 15.50 15.52 15.34 15.72 3,803,956 15.451 -0.46%
2019-10-11 0 17.44 17.44 17.46 16.78 17.60 4,934,727 85,651,192 17.357 15.59 15.59 15.61 15.00 15.74 5,518,971 15.519 3.44%
2019-10-10 0 16.86 16.78 16.86 16.70 16.96 3,653,572 61,561,266 16.850 15.08 15.00 15.08 14.93 15.16 4,086,134 15.066 -0.59%
2019-10-09 0 16.96 16.92 16.96 16.70 17.10 2,840,697 47,956,658 16.882 15.16 15.13 15.16 14.93 15.29 3,177,020 15.095 -0.35%
2019-10-08 0 17.02 17.02 17.04 16.98 17.50 3,476,152 59,613,847 17.149 15.22 15.22 15.24 15.18 15.65 3,887,709 15.334 -1.05%
2019-10-04 0 17.20 17.16 17.20 17.00 17.50 4,260,899 73,639,740 17.283 15.38 15.34 15.38 15.20 15.65 4,765,365 15.453 -0.23%
2019-10-03 0 17.24 17.20 17.24 16.92 17.28 4,605,138 78,807,977 17.113 15.41 15.38 15.41 15.13 15.45 5,150,360 15.301 0.82%
2019-10-02 0 17.10 17.08 17.10 16.78 17.16 5,260,518 89,273,048 16.970 15.29 15.27 15.29 15.00 15.34 5,883,334 15.174 0.00%
2019-09-30 0 17.10 17.08 17.10 16.76 17.12 3,639,168 62,046,843 17.050 15.29 15.27 15.29 14.99 15.31 4,070,025 15.245 1.06%
2019-09-27 0 16.92 16.88 16.92 16.60 16.96 2,954,657 49,873,210 16.880 15.13 15.09 15.13 14.84 15.16 3,304,472 15.093 0.83%
2019-09-26 0 16.78 16.76 16.78 16.44 16.86 5,171,493 86,407,900 16.709 15.00 14.99 15.00 14.70 15.08 5,783,769 14.940 1.08%
2019-09-25 0 16.60 16.58 16.60 16.30 16.68 3,055,694 50,523,139 16.534 14.84 14.82 14.84 14.57 14.91 3,417,471 14.784 0.36%
2019-09-24 0 16.54 16.52 16.54 16.42 16.88 4,504,086 74,679,353 16.580 14.79 14.77 14.79 14.68 15.09 5,037,344 14.825 -0.36%
2019-09-23 0 16.60 16.58 16.60 16.40 16.78 11,716,592 194,600,243 16.609 14.84 14.82 14.84 14.66 15.00 13,103,770 14.851 -0.12%
2019-09-20 0 16.62 16.62 16.70 16.62 17.30 30,205,547 503,583,159 16.672 14.86 14.86 14.93 14.86 15.47 33,781,713 14.907 -1.77%
2019-09-19 0 16.92 16.90 16.92 16.76 17.18 4,746,983 80,136,113 16.881 15.13 15.11 15.13 14.99 15.36 5,308,999 15.094 -1.05%
2019-09-18 0 17.10 17.08 17.10 16.98 17.24 3,872,686 66,111,204 17.071 15.29 15.27 15.29 15.18 15.41 4,331,190 15.264 -0.35%
2019-09-17 0 17.16 17.12 17.16 16.82 17.28 6,542,950 111,405,319 17.027 15.34 15.31 15.34 15.04 15.45 7,317,598 15.224 -0.69%
2019-09-16 0 17.28 17.28 17.30 17.24 17.62 3,198,068 55,500,032 17.354 15.45 15.45 15.47 15.41 15.75 3,576,701 15.517 -1.14%
2019-09-13 0 17.48 17.46 17.48 17.10 17.56 4,967,781 86,055,885 17.323 15.63 15.61 15.63 15.29 15.70 5,555,938 15.489 -0.11%
2019-09-12 0 17.50 17.48 17.50 17.46 17.94 4,512,704 79,541,579 17.626 15.65 15.63 15.65 15.61 16.04 5,046,983 15.760 -0.91%
2019-09-11 0 17.66 17.66 17.68 16.76 17.84 6,810,056 119,466,192 17.543 15.79 15.79 15.81 14.99 15.95 7,616,328 15.686 4.00%
2019-09-10 0 16.98 16.96 16.98 16.80 17.12 4,407,581 74,602,707 16.926 15.18 15.16 15.18 15.02 15.31 4,929,414 15.134 -0.35%
2019-09-09 0 17.04 17.02 17.04 16.82 17.38 3,582,999 60,951,923 17.011 15.24 15.22 15.24 15.04 15.54 4,007,206 15.211 -1.50%
2019-09-06 0 17.30 17.26 17.30 17.08 17.48 4,362,411 75,423,982 17.290 15.47 15.43 15.47 15.27 15.63 4,878,896 15.459 0.58%
2019-09-05 0 17.20 17.18 17.20 16.90 17.72 6,022,906 103,401,952 17.168 15.38 15.36 15.38 15.11 15.84 6,735,984 15.351 -3.26%
2019-09-04 0 17.78 17.76 17.78 16.64 17.96 6,343,160 110,930,872 17.488 15.90 15.88 15.90 14.88 16.06 7,094,154 15.637 6.34%
2019-09-03 0 16.72 16.68 16.72 16.64 17.00 1,215,894 20,379,351 16.761 14.95 14.91 14.95 14.88 15.20 1,359,849 14.986 -0.59%
2019-09-02 0 16.82 16.78 16.82 16.60 17.02 2,655,373 44,419,508 16.728 15.04 15.00 15.04 14.84 15.22 2,969,754 14.957 -1.98%
2019-08-30 0 17.16 17.12 17.16 16.92 17.62 2,958,744 50,827,581 17.179 15.34 15.31 15.34 15.13 15.75 3,309,043 15.360 -2.28%
2019-08-29 0 17.56 17.50 17.56 17.32 17.72 2,802,489 49,128,314 17.530 15.70 15.65 15.70 15.49 15.84 3,134,288 15.674 0.11%
2019-08-28 0 17.54 17.48 17.54 17.22 17.58 3,041,848 53,159,395 17.476 15.68 15.63 15.68 15.40 15.72 3,401,986 15.626 1.98%
2019-08-27 0 17.20 17.18 17.20 17.02 17.40 3,867,127 66,529,510 17.204 15.38 15.36 15.38 15.22 15.56 4,324,973 15.383 -0.12%
2019-08-26 0 17.22 17.22 17.26 16.66 17.30 2,853,372 48,626,351 17.042 15.40 15.40 15.43 14.90 15.47 3,191,195 15.238 -0.75%
2019-08-23 0 17.60 17.60 17.64 17.44 17.72 2,034,421 35,848,401 17.621 15.51 15.51 15.55 15.37 15.62 2,308,070 15.532 -1.12%
2019-08-22 0 17.80 17.74 17.80 17.34 17.92 3,561,371 62,813,653 17.637 15.69 15.64 15.69 15.28 15.80 4,040,409 15.546 -1.11%
2019-08-21 0 18.00 17.98 18.00 17.84 18.08 2,148,457 38,625,296 17.978 15.87 15.85 15.87 15.72 15.94 2,437,445 15.847 0.56%
2019-08-20 0 17.90 17.88 17.90 17.70 18.04 2,851,548 50,922,944 17.858 15.78 15.76 15.78 15.60 15.90 3,235,108 15.741 0.00%
2019-08-19 0 17.90 17.88 17.90 17.82 18.18 4,473,641 80,314,794 17.953 15.78 15.76 15.78 15.71 16.02 5,075,388 15.824 1.36%
2019-08-16 0 17.66 17.66 17.68 17.02 17.88 5,915,394 104,290,374 17.630 15.57 15.57 15.58 15.00 15.76 6,711,071 15.540 1.61%
2019-08-15 0 17.38 17.36 17.38 16.60 17.56 5,390,080 92,639,283 17.187 15.32 15.30 15.32 14.63 15.48 6,115,097 15.149 2.24%
2019-08-14 0 17.00 16.96 17.00 16.88 17.22 5,373,684 91,380,760 17.005 14.98 14.95 14.98 14.88 15.18 6,096,496 14.989 0.83%
2019-08-13 0 16.86 16.86 16.88 16.56 17.34 5,662,439 95,653,933 16.893 14.86 14.86 14.88 14.60 15.28 6,424,091 14.890 -2.43%
2019-08-12 0 17.28 17.28 17.30 16.82 17.32 8,244,550 141,155,477 17.121 15.23 15.23 15.25 14.83 15.27 9,353,521 15.091 0.35%
2019-08-09 0 17.22 17.20 17.22 16.80 17.40 6,885,989 118,272,969 17.176 15.18 15.16 15.18 14.81 15.34 7,812,220 15.139 1.18%
2019-08-08 0 17.02 17.00 17.02 16.76 17.22 3,438,916 58,312,348 16.957 15.00 14.98 15.00 14.77 15.18 3,901,483 14.946 1.19%
2019-08-07 0 16.82 16.82 16.84 16.74 17.38 4,571,470 76,999,960 16.844 14.83 14.83 14.84 14.76 15.32 5,186,376 14.847 -1.87%
2019-08-06 0 17.14 17.14 17.16 16.78 17.22 4,803,181 81,875,143 17.046 15.11 15.11 15.13 14.79 15.18 5,449,255 15.025 -1.95%
2019-08-05 0 17.48 17.46 17.48 17.46 18.32 2,769,891 48,817,738 17.624 15.41 15.39 15.41 15.39 16.15 3,142,468 15.535 -4.90%
2019-08-02 0 18.38 18.36 18.38 18.24 18.76 4,045,490 74,391,602 18.389 16.20 16.18 16.20 16.08 16.54 4,589,647 16.209 -3.06%
2019-08-01 0 18.96 18.96 18.98 18.92 19.22 2,478,950 47,106,667 19.003 16.71 16.71 16.73 16.68 16.94 2,812,392 16.750 -0.94%
2019-07-31 0 19.14 19.10 19.14 19.00 19.64 2,633,238 50,699,269 19.254 16.87 16.84 16.87 16.75 17.31 2,987,434 16.971 -2.64%
2019-07-30 0 19.66 19.66 19.70 19.56 19.80 1,625,575 32,062,413 19.724 17.33 17.33 17.36 17.24 17.45 1,844,230 17.385 1.13%
2019-07-29 0 19.44 19.42 19.44 19.24 20.25 4,087,610 79,582,149 19.469 17.14 17.12 17.14 16.96 17.85 4,637,433 17.161 -3.04%
2019-07-26 0 20.05 20.00 20.05 20.05 20.40 3,125,315 63,144,019 20.204 17.67 17.63 17.67 17.67 17.98 3,545,700 17.809 -0.74%
2019-07-25 0 20.20 20.20 20.25 20.05 20.50 5,007,218 101,539,246 20.279 17.81 17.81 17.85 17.67 18.07 5,680,737 17.874 -0.74%
2019-07-24 0 20.35 20.30 20.35 20.30 20.45 2,668,125 54,369,550 20.377 17.94 17.89 17.94 17.89 18.03 3,027,013 17.961 -0.25%
2019-07-23 0 20.40 20.35 20.40 20.25 20.50 2,970,673 60,449,254 20.349 17.98 17.94 17.98 17.85 18.07 3,370,257 17.936 0.25%
2019-07-22 0 20.35 20.30 20.35 20.30 20.70 2,060,175 42,054,127 20.413 17.94 17.89 17.94 17.89 18.25 2,337,288 17.993 -2.16%
2019-07-19 0 20.80 20.70 20.80 20.35 20.80 2,872,155 59,290,296 20.643 18.33 18.25 18.33 17.94 18.33 3,258,487 18.196 1.96%
2019-07-18 0 20.40 20.35 20.40 20.35 20.70 2,522,896 51,528,728 20.424 17.98 17.94 17.98 17.94 18.25 2,862,250 18.003 -0.73%
2019-07-17 0 20.55 20.50 20.55 20.35 20.55 1,765,346 36,152,165 20.479 18.11 18.07 18.11 17.94 18.11 2,002,802 18.051 0.00%
2019-07-16 0 20.55 20.55 20.60 20.45 20.70 3,158,432 64,784,956 20.512 18.11 18.11 18.16 18.03 18.25 3,583,271 18.080 0.74%
2019-07-15 0 20.40 20.40 20.45 20.30 20.60 2,133,706 43,630,105 20.448 17.98 17.98 18.03 17.89 18.16 2,420,710 18.024 -0.73%
2019-07-12 0 20.55 20.55 20.60 20.45 20.65 1,235,439 25,389,925 20.551 18.11 18.11 18.16 18.03 18.20 1,401,617 18.115 0.74%
2019-07-11 0 20.40 20.40 20.45 20.40 20.60 2,622,491 53,672,382 20.466 17.98 17.98 18.03 17.98 18.16 2,975,241 18.040 0.00%
2019-07-10 0 20.40 20.35 20.40 20.25 20.70 2,214,009 45,191,684 20.412 17.98 17.94 17.98 17.85 18.25 2,511,814 17.992 -0.97%
2019-07-09 0 20.60 20.55 20.60 20.55 20.95 1,809,688 37,355,723 20.642 18.16 18.11 18.16 18.11 18.47 2,053,108 18.195 -0.72%
2019-07-08 0 20.75 20.65 20.75 20.55 21.15 1,830,798 38,045,192 20.781 18.29 18.20 18.29 18.11 18.64 2,077,058 18.317 -1.66%
2019-07-05 0 21.10 21.05 21.10 20.80 21.10 2,826,416 59,390,733 21.013 18.60 18.55 18.60 18.33 18.60 3,206,596 18.521 1.20%
2019-07-04 0 20.85 20.80 20.85 20.80 21.30 2,633,269 55,282,713 20.994 18.38 18.33 18.38 18.33 18.77 2,987,469 18.505 0.00%
2019-07-03 0 20.85 20.85 20.90 20.45 21.20 3,720,124 77,627,008 20.867 18.38 18.38 18.42 18.03 18.69 4,220,516 18.393 0.24%
2019-07-02 0 20.80 20.75 20.80 20.60 21.05 4,259,357 88,594,737 20.800 18.33 18.29 18.33 18.16 18.55 4,832,281 18.334 0.48%
2019-06-28 0 20.70 20.65 20.70 20.60 20.95 3,678,165 76,363,807 20.761 18.25 18.20 18.25 18.16 18.47 4,172,913 18.300 -0.24%
2019-06-27 0 20.75 20.70 20.75 20.25 20.80 2,429,428 50,019,301 20.589 18.29 18.25 18.29 17.85 18.33 2,756,209 18.148 1.97%
2019-06-26 0 20.35 20.35 20.40 20.25 20.55 3,492,050 71,256,342 20.405 17.94 17.94 17.98 17.85 18.11 3,961,764 17.986 -0.73%
2019-06-25 0 20.50 20.45 20.50 20.50 20.80 3,253,014 66,995,588 20.595 18.07 18.03 18.07 18.07 18.33 3,690,575 18.153 -0.73%
2019-06-24 0 20.65 20.60 20.65 19.80 20.75 3,238,468 66,493,876 20.533 18.20 18.16 18.20 17.45 18.29 3,674,073 18.098 2.99%
2019-06-21 0 20.05 20.05 20.10 20.00 20.60 13,949,615 280,346,964 20.097 17.67 17.67 17.72 17.63 18.16 15,825,972 17.714 -2.20%
2019-06-20 0 20.50 20.45 20.50 20.15 20.55 3,742,517 76,369,265 20.406 18.07 18.03 18.07 17.76 18.11 4,245,921 17.987 0.74%
2019-06-19 0 20.35 20.35 20.40 20.25 20.90 3,203,392 65,397,452 20.415 17.94 17.94 17.98 17.85 18.42 3,634,279 17.995 0.00%
2019-06-18 0 20.35 20.25 20.35 20.00 20.50 3,795,000 77,205,027 20.344 17.94 17.85 17.94 17.63 18.07 4,305,464 17.932 1.85%
2019-06-17 0 19.98 19.96 19.98 19.98 20.45 2,469,359 49,760,373 20.151 17.61 17.59 17.61 17.61 18.03 2,801,511 17.762 -1.09%
2019-06-14 0 20.20 20.05 20.20 19.88 20.20 2,354,473 47,336,462 20.105 17.81 17.67 17.81 17.52 17.81 2,671,172 17.721 0.25%
2019-06-13 0 20.15 20.15 20.20 19.68 20.20 2,779,824 55,532,747 19.977 17.76 17.76 17.81 17.35 17.81 3,153,737 17.609 -0.25%
2019-06-12 0 20.20 20.15 20.20 19.92 20.60 3,823,021 77,013,043 20.145 17.81 17.76 17.81 17.56 18.16 4,337,254 17.756 -1.70%
2019-06-11 0 20.55 20.50 20.55 20.25 20.80 3,322,693 68,459,654 20.604 18.11 18.07 18.11 17.85 18.33 3,769,627 18.161 -0.24%
2019-06-10 0 20.60 20.55 20.60 20.50 20.80 2,340,594 48,338,403 20.652 18.16 18.11 18.16 18.07 18.33 2,655,426 18.204 0.73%
2019-06-06 0 20.45 20.35 20.45 19.94 20.65 3,722,830 75,843,143 20.372 18.03 17.94 18.03 17.58 18.20 4,223,586 17.957 1.49%
2019-06-05 0 20.15 20.10 20.15 19.90 20.40 2,034,725 40,867,360 20.085 17.76 17.72 17.76 17.54 17.98 2,308,415 17.704 0.75%
2019-06-04 0 20.00 19.98 20.00 19.92 20.20 2,267,971 45,424,961 20.029 17.63 17.61 17.63 17.56 17.81 2,573,035 17.654 -0.50%
2019-06-03 0 20.10 20.05 20.10 19.60 20.20 2,109,400 42,251,876 20.030 17.72 17.67 17.72 17.28 17.81 2,393,134 17.655 0.25%
2019-05-31 0 20.05 20.00 20.05 19.98 20.85 6,137,911 123,757,586 20.163 17.67 17.63 17.67 17.61 18.38 6,963,519 17.772 -4.30%
2019-05-30 0 20.95 20.90 20.95 20.75 21.00 2,095,682 43,837,954 20.918 18.47 18.42 18.47 18.29 18.51 2,377,571 18.438 0.48%
2019-05-29 0 20.85 20.80 20.85 20.65 21.10 4,136,225 86,222,478 20.846 18.38 18.33 18.38 18.20 18.60 4,692,587 18.374 -0.24%
2019-05-28 0 20.90 20.90 21.05 20.90 21.40 8,512,050 178,789,811 21.004 18.42 18.42 18.55 18.42 18.86 9,657,002 18.514 -2.34%
2019-05-27 0 21.40 21.35 21.40 21.05 21.50 1,296,433 27,592,291 21.283 18.86 18.82 18.86 18.55 18.95 1,470,816 18.760 -0.47%
2019-05-24 0 21.50 21.40 21.50 21.05 21.50 4,305,355 91,533,445 21.260 18.95 18.86 18.95 18.55 18.95 4,884,466 18.740 -0.23%
2019-05-23 0 21.55 21.50 21.55 21.30 21.85 3,142,200 67,700,454 21.546 18.99 18.95 18.99 18.77 19.26 3,564,856 18.991 -1.60%
2019-05-22 0 21.90 21.85 21.90 21.70 22.40 3,435,976 75,230,505 21.895 19.30 19.26 19.30 19.13 19.74 3,898,148 19.299 -2.23%
2019-05-21 0 22.40 22.35 22.40 22.25 22.75 2,660,271 59,672,285 22.431 19.74 19.70 19.74 19.61 20.05 3,018,103 19.771 -1.10%
2019-05-20 0 22.65 22.60 22.65 22.45 22.75 2,618,174 59,225,564 22.621 19.96 19.92 19.96 19.79 20.05 2,970,343 19.939 -0.22%
2019-05-17 0 22.70 22.65 22.70 22.20 23.15 3,763,269 85,097,086 22.613 20.01 19.96 20.01 19.57 20.41 4,269,465 19.932 -1.09%
2019-05-16 0 22.95 22.95 23.00 22.35 23.20 3,875,629 88,757,949 22.902 20.23 20.23 20.27 19.70 20.45 4,396,938 20.186 1.32%
2019-05-15 0 22.65 22.65 22.70 22.20 22.75 2,782,384 62,643,363 22.514 19.96 19.96 20.01 19.57 20.05 3,156,641 19.845 0.22%
2019-05-14 0 22.60 22.55 22.60 22.05 22.60 3,868,524 86,782,250 22.433 19.92 19.88 19.92 19.44 19.92 4,388,877 19.773 0.22%
2019-05-10 0 22.55 22.55 22.60 22.30 22.90 3,026,725 68,422,401 22.606 19.88 19.88 19.92 19.66 20.18 3,433,848 19.926 0.89%
2019-05-09 0 22.35 22.35 22.40 22.25 22.75 2,707,122 60,583,876 22.379 19.70 19.70 19.74 19.61 20.05 3,071,256 19.726 -1.97%
2019-05-08 0 22.80 22.70 22.80 22.35 23.00 3,519,586 79,839,141 22.684 20.10 20.01 20.10 19.70 20.27 3,993,004 19.995 -1.08%
2019-05-07 0 23.05 23.00 23.05 22.75 23.10 2,970,742 68,170,354 22.947 20.32 20.27 20.32 20.05 20.36 3,370,335 20.227 0.66%
2019-05-06 0 22.90 22.90 22.95 22.55 23.00 3,179,808 72,534,602 22.811 20.18 20.18 20.23 19.88 20.27 3,607,523 20.106 -1.08%
2019-05-03 0 23.15 23.10 23.15 22.80 23.20 2,591,929 59,767,487 23.059 20.41 20.36 20.41 20.10 20.45 2,940,568 20.325 1.09%
2019-05-02 0 22.90 22.80 22.90 22.30 22.90 2,309,379 52,555,350 22.757 20.18 20.10 20.18 19.66 20.18 2,620,013 20.059 1.55%
2019-04-30 0 22.55 22.55 22.60 22.45 22.90 2,484,656 56,258,856 22.643 19.88 19.88 19.92 19.79 20.18 2,818,866 19.958 -0.22%
2019-04-29 0 22.60 22.50 22.60 22.05 22.65 1,505,550 33,852,180 22.485 19.92 19.83 19.92 19.44 19.96 1,708,061 19.819 1.80%
2019-04-26 0 22.20 22.15 22.20 21.70 22.30 2,639,802 58,320,691 22.093 19.57 19.52 19.57 19.13 19.66 2,994,881 19.473 0.00%
2019-04-25 0 22.20 22.20 22.25 22.05 22.45 2,413,953 53,685,765 22.240 19.57 19.57 19.61 19.44 19.79 2,738,653 19.603 -0.45%
2019-04-24 0 22.30 22.25 22.30 22.00 22.45 2,448,249 54,350,933 22.200 19.66 19.61 19.66 19.39 19.79 2,777,562 19.568 -0.22%
2019-04-23 0 22.35 22.30 22.35 22.20 22.50 1,859,767 41,519,798 22.325 19.70 19.66 19.70 19.57 19.83 2,109,923 19.678 0.00%
2019-04-18 0 22.35 22.30 22.35 22.05 22.35 2,445,673 54,426,448 22.254 19.70 19.66 19.70 19.44 19.70 2,774,639 19.616 0.45%
2019-04-17 0 22.25 22.20 22.25 22.10 22.60 3,330,896 74,074,893 22.239 19.61 19.57 19.61 19.48 19.92 3,778,933 19.602 -1.11%
2019-04-16 0 22.50 22.45 22.50 22.25 22.75 4,346,979 97,500,255 22.429 19.83 19.79 19.83 19.61 20.05 4,931,689 19.770 -0.88%
2019-04-15 0 22.70 22.70 22.75 22.65 23.10 3,619,117 82,434,489 22.778 20.01 20.01 20.05 19.96 20.36 4,105,923 20.077 -1.09%
2019-04-12 0 22.95 22.90 22.95 22.70 23.60 3,446,490 79,159,364 22.968 20.23 20.18 20.23 20.01 20.80 3,910,076 20.245 -2.34%
2019-04-11 0 23.50 23.45 23.50 23.35 23.75 4,914,494 115,506,170 23.503 20.71 20.67 20.71 20.58 20.93 5,575,540 20.717 0.21%
2019-04-10 0 23.45 23.40 23.45 23.10 23.65 5,624,570 131,761,529 23.426 20.67 20.63 20.67 20.36 20.85 6,381,128 20.649 0.00%
2019-04-09 0 23.45 23.40 23.45 23.05 23.55 4,710,362 109,533,547 23.254 20.67 20.63 20.67 20.32 20.76 5,343,951 20.497 0.21%
2019-04-08 0 23.40 23.35 23.40 23.20 23.95 4,460,994 104,531,159 23.432 20.63 20.58 20.63 20.45 21.11 5,061,040 20.654 -2.50%
2019-04-04 0 24.00 23.95 24.00 23.75 24.00 2,489,138 59,501,788 23.905 21.15 21.11 21.15 20.93 21.15 2,823,951 21.070 0.00%
2019-04-03 0 24.00 23.95 24.00 23.55 24.00 3,572,896 85,361,058 23.891 21.15 21.11 21.15 20.76 21.15 4,053,485 21.059 0.63%
2019-04-02 0 23.85 23.80 23.85 23.45 23.95 5,195,175 123,388,206 23.751 21.02 20.98 21.02 20.67 21.11 5,893,976 20.935 0.42%
2019-04-01 0 24.15 24.05 24.15 23.60 24.25 5,104,939 122,427,215 23.982 20.93 20.85 20.93 20.46 21.02 5,889,145 20.789 1.90%
2019-03-29 0 23.70 23.70 23.75 23.20 23.75 4,750,312 112,087,323 23.596 20.54 20.54 20.59 20.11 20.59 5,480,041 20.454 1.50%
2019-03-28 0 23.35 23.30 23.35 23.20 23.55 2,984,682 69,795,609 23.385 20.24 20.20 20.24 20.11 20.41 3,443,180 20.271 0.21%
2019-03-27 0 23.30 23.25 23.30 22.95 23.40 4,301,389 99,657,130 23.169 20.20 20.15 20.20 19.89 20.28 4,962,156 20.083 0.22%
2019-03-26 0 23.25 23.20 23.25 23.10 23.45 2,409,921 55,878,304 23.187 20.15 20.11 20.15 20.02 20.33 2,780,126 20.099 -0.85%
2019-03-25 0 23.45 23.40 23.45 22.80 23.50 3,249,000 75,799,725 23.330 20.33 20.28 20.33 19.76 20.37 3,748,102 20.223 1.08%
2019-03-22 0 23.20 23.15 23.20 23.00 23.50 3,626,236 83,893,646 23.135 20.11 20.07 20.11 19.94 20.37 4,183,288 20.054 -1.07%
2019-03-21 0 23.45 23.40 23.45 23.25 23.60 3,035,286 70,970,923 23.382 20.33 20.28 20.33 20.15 20.46 3,501,558 20.268 -0.85%
2019-03-20 0 23.65 23.60 23.65 23.55 24.00 3,294,480 78,122,451 23.713 20.50 20.46 20.50 20.41 20.80 3,800,568 20.555 -0.84%
2019-03-19 0 23.85 23.80 23.85 23.55 23.85 2,592,000 61,646,350 23.783 20.67 20.63 20.67 20.41 20.67 2,990,175 20.616 1.49%
2019-03-18 0 23.50 23.45 23.50 23.15 23.65 2,411,608 56,656,246 23.493 20.37 20.33 20.37 20.07 20.50 2,782,072 20.365 3.30%
2019-03-15 0 22.75 22.75 22.90 22.75 23.75 9,702,664 222,474,420 22.929 19.72 19.72 19.85 19.72 20.59 11,193,159 19.876 -0.22%
2019-03-14 0 22.80 22.80 22.90 22.45 23.15 6,510,651 148,557,463 22.818 19.76 19.76 19.85 19.46 20.07 7,510,798 19.779 -2.36%
2019-03-13 0 23.35 23.35 23.40 23.20 23.70 4,995,561 116,719,616 23.365 20.24 20.24 20.28 20.11 20.54 5,762,965 20.253 -2.30%
2019-03-12 0 23.90 23.85 23.90 23.55 24.10 2,322,458 55,307,045 23.814 20.72 20.67 20.72 20.41 20.89 2,679,227 20.643 0.42%
2019-03-11 0 23.80 23.75 23.80 23.50 23.90 2,155,534 51,083,512 23.699 20.63 20.59 20.63 20.37 20.72 2,486,661 20.543 -1.04%
2019-03-08 0 24.05 24.05 24.10 24.00 24.65 3,078,320 74,619,866 24.240 20.85 20.85 20.89 20.80 21.37 3,551,203 21.013 -3.61%
2019-03-07 0 24.95 24.90 24.95 24.80 25.65 3,440,679 86,303,915 25.083 21.63 21.58 21.63 21.50 22.23 3,969,226 21.743 -2.54%
2019-03-06 0 25.60 25.55 25.60 25.10 25.60 2,734,307 69,544,427 25.434 22.19 22.15 22.19 21.76 22.19 3,154,343 22.047 2.40%
2019-03-05 0 25.00 24.95 25.00 24.50 25.10 1,821,074 45,240,429 24.843 21.67 21.63 21.67 21.24 21.76 2,100,822 21.535 -0.20%
2019-03-04 0 25.05 25.05 25.10 24.90 25.25 1,270,067 31,845,397 25.074 21.71 21.71 21.76 21.58 21.89 1,465,171 21.735 0.20%
2019-03-01 0 25.00 24.95 25.00 24.50 25.00 2,017,165 50,029,467 24.802 21.67 21.63 21.67 21.24 21.67 2,327,036 21.499 1.83%
2019-02-28 0 24.55 24.55 24.60 24.55 25.30 3,516,204 86,957,828 24.731 21.28 21.28 21.32 21.28 21.93 4,056,353 21.437 -3.35%
2019-02-27 0 25.40 25.35 25.40 25.20 25.55 2,162,230 54,966,937 25.421 22.02 21.97 22.02 21.84 22.15 2,494,385 22.036 0.20%
2019-02-26 0 25.35 25.30 25.35 25.00 25.40 2,464,505 62,187,307 25.233 21.97 21.93 21.97 21.67 22.02 2,843,095 21.873 1.00%
2019-02-25 0 25.10 25.00 25.10 24.80 25.50 1,950,758 48,918,266 25.077 21.76 21.67 21.76 21.50 22.10 2,250,428 21.737 -1.18%
2019-02-22 0 25.40 25.35 25.40 25.00 25.40 1,353,432 34,156,756 25.237 22.02 21.97 22.02 21.67 22.02 1,561,342 21.877 0.59%
2019-02-21 0 25.25 25.20 25.25 25.00 25.45 2,681,818 67,789,303 25.277 21.89 21.84 21.89 21.67 22.06 3,093,791 21.911 1.00%
2019-02-20 0 25.00 25.00 25.05 24.80 25.10 2,227,347 55,704,842 25.010 21.67 21.67 21.71 21.50 21.76 2,569,506 21.679 1.21%
2019-02-19 0 24.70 24.65 24.70 24.60 24.90 760,650 18,807,794 24.726 21.41 21.37 21.41 21.32 21.58 877,499 21.433 -0.40%
2019-02-18 0 24.80 24.75 24.80 24.45 24.90 1,785,213 44,162,447 24.738 21.50 21.45 21.50 21.19 21.58 2,059,452 21.444 2.06%
2019-02-15 0 24.30 24.25 24.30 24.05 24.90 3,078,663 74,860,257 24.316 21.06 21.02 21.06 20.85 21.58 3,551,598 21.078 -2.21%
2019-02-14 0 24.85 24.75 24.85 24.50 24.90 2,472,472 61,221,008 24.761 21.54 21.45 21.54 21.24 21.58 2,852,286 21.464 0.81%
2019-02-13 0 24.65 24.60 24.65 24.30 24.70 2,498,174 61,331,866 24.551 21.37 21.32 21.37 21.06 21.41 2,881,936 21.281 0.61%
2019-02-12 0 24.50 24.50 24.55 24.30 24.85 3,696,157 90,861,360 24.583 21.24 21.24 21.28 21.06 21.54 4,263,950 21.309 0.62%
2019-02-11 0 24.35 24.30 24.35 23.65 24.35 5,312,083 127,957,522 24.088 21.11 21.06 21.11 20.50 21.11 6,128,110 20.880 3.18%
2019-02-08 0 23.60 23.55 23.60 22.80 23.65 2,705,656 63,277,642 23.387 20.46 20.41 20.46 19.76 20.50 3,121,291 20.273 -0.42%
2019-02-04 0 23.70 23.65 23.70 23.25 23.70 1,558,779 36,740,165 23.570 20.54 20.50 20.54 20.15 20.54 1,798,234 20.431 0.64%
2019-02-01 0 23.55 23.50 23.55 23.05 23.90 2,364,710 55,516,972 23.477 20.41 20.37 20.41 19.98 20.72 2,727,970 20.351 -0.42%
2019-01-31 0 23.65 23.60 23.65 23.55 24.00 3,074,502 72,910,224 23.714 20.50 20.46 20.50 20.41 20.80 3,546,798 20.557 -0.63%
2019-01-30 0 23.80 23.75 23.80 23.25 23.80 4,431,080 104,997,962 23.696 20.63 20.59 20.63 20.15 20.63 5,111,770 20.540 1.28%
2019-01-29 0 23.50 23.40 23.50 22.90 23.60 3,041,298 71,104,840 23.380 20.37 20.28 20.37 19.85 20.46 3,508,493 20.266 1.73%
2019-01-28 0 23.10 23.05 23.10 22.80 23.35 3,769,474 87,112,984 23.110 20.02 19.98 20.02 19.76 20.24 4,348,530 20.033 0.22%
2019-01-25 0 23.05 23.00 23.05 22.85 23.15 3,567,091 82,061,353 23.005 19.98 19.94 19.98 19.81 20.07 4,115,057 19.942 0.66%
2019-01-24 0 22.90 22.85 22.90 22.80 23.00 3,115,464 71,369,999 22.908 19.85 19.81 19.85 19.76 19.94 3,594,052 19.858 0.66%
2019-01-23 0 22.75 22.60 22.75 22.50 22.90 3,382,430 76,756,789 22.693 19.72 19.59 19.72 19.50 19.85 3,902,029 19.671 0.44%
2019-01-22 0 22.65 22.60 22.65 22.45 22.95 4,289,486 97,428,753 22.713 19.63 19.59 19.63 19.46 19.89 4,948,424 19.689 0.89%
2019-01-21 0 22.45 22.45 22.50 22.40 22.75 1,933,550 43,579,947 22.539 19.46 19.46 19.50 19.42 19.72 2,230,576 19.538 0.22%
2019-01-18 0 22.40 22.35 22.40 22.30 22.80 2,108,688 47,469,164 22.511 19.42 19.37 19.42 19.33 19.76 2,432,619 19.514 0.67%
2019-01-17 0 22.25 22.20 22.25 22.20 22.65 3,609,394 80,698,748 22.358 19.29 19.24 19.29 19.24 19.63 4,163,859 19.381 -1.98%
2019-01-16 0 22.70 22.60 22.70 22.40 22.80 2,658,075 60,208,242 22.651 19.68 19.59 19.68 19.42 19.76 3,066,401 19.635 0.44%
2019-01-15 0 22.60 22.55 22.60 22.30 22.70 2,402,207 54,198,759 22.562 19.59 19.55 19.59 19.33 19.68 2,771,227 19.558 1.12%
2019-01-14 0 22.35 22.30 22.35 22.05 22.70 2,942,154 65,437,087 22.241 19.37 19.33 19.37 19.11 19.68 3,394,119 19.280 0.00%
2019-01-11 0 22.35 22.30 22.35 22.05 22.60 3,212,151 71,879,809 22.377 19.37 19.33 19.37 19.11 19.59 3,705,592 19.398 -0.89%
2019-01-10 0 22.55 22.50 22.55 22.20 22.60 2,582,369 58,004,235 22.462 19.55 19.50 19.55 19.24 19.59 2,979,065 19.471 0.89%
2019-01-09 0 22.35 22.30 22.35 21.65 22.35 5,518,600 122,217,340 22.146 19.37 19.33 19.37 18.77 19.37 6,366,351 19.197 3.23%
2019-01-08 0 21.65 21.60 21.65 20.80 21.85 3,766,933 81,141,048 21.540 18.77 18.72 18.77 18.03 18.94 4,345,598 18.672 3.10%
2019-01-07 0 21.00 20.90 21.00 20.70 21.10 2,323,142 48,610,420 20.924 18.20 18.12 18.20 17.94 18.29 2,680,016 18.138 2.69%
2019-01-04 0 20.45 20.40 20.45 19.86 20.50 2,455,711 49,741,413 20.255 17.73 17.68 17.73 17.22 17.77 2,832,950 17.558 2.25%
2019-01-03 0 20.00 19.98 20.00 19.88 20.20 1,537,354 30,773,944 20.017 17.34 17.32 17.34 17.23 17.51 1,773,518 17.352 0.10%
2019-01-02 0 19.98 19.94 19.98 19.86 20.45 1,337,303 26,748,963 20.002 17.32 17.28 17.32 17.22 17.73 1,542,736 17.339 -2.06%
2018-12-31 0 20.40 20.35 20.40 20.25 20.45 937,490 19,090,617 20.364 17.68 17.64 17.68 17.55 17.73 1,081,504 17.652 1.24%
2018-12-28 0 20.15 20.10 20.15 20.10 20.60 1,942,833 39,279,427 20.218 17.47 17.42 17.47 17.42 17.86 2,241,285 17.525 -0.74%
2018-12-27 0 20.30 20.30 20.35 20.25 20.70 2,270,927 46,439,727 20.450 17.60 17.60 17.64 17.55 17.94 2,619,780 17.727 -0.73%
2018-12-24 0 20.45 20.30 20.45 20.00 20.45 1,416,511 28,600,285 20.191 17.73 17.60 17.73 17.34 17.73 1,634,111 17.502 0.49%
2018-12-21 0 20.35 20.35 20.50 20.00 20.55 5,491,722 111,701,284 20.340 17.64 17.64 17.77 17.34 17.81 6,335,344 17.631 0.00%
2018-12-20 0 20.35 20.35 20.40 20.30 20.80 1,902,209 38,955,015 20.479 17.64 17.64 17.68 17.60 18.03 2,194,421 17.752 -1.21%
2018-12-19 0 20.60 20.55 20.60 19.70 20.60 2,366,550 48,303,559 20.411 17.86 17.81 17.86 17.08 17.86 2,730,093 17.693 2.49%
2018-12-18 0 20.10 20.05 20.10 19.70 20.15 2,884,235 57,798,054 20.039 17.42 17.38 17.42 17.08 17.47 3,327,303 17.371 0.50%
2018-12-17 0 20.00 20.00 20.05 20.00 20.20 1,836,416 36,845,697 20.064 17.34 17.34 17.38 17.34 17.51 2,118,521 17.392 -0.99%
2018-12-14 0 20.20 20.15 20.20 19.96 20.30 3,779,844 76,082,831 20.129 17.51 17.47 17.51 17.30 17.60 4,360,493 17.448 -0.74%
2018-12-13 0 20.35 20.35 20.40 20.05 20.50 5,822,872 118,138,091 20.289 17.64 17.64 17.68 17.38 17.77 6,717,365 17.587 0.99%
2018-12-12 0 20.15 20.15 20.20 20.10 20.40 3,137,829 63,375,625 20.197 17.47 17.47 17.51 17.42 17.68 3,619,853 17.508 0.25%
2018-12-11 0 20.10 20.10 20.15 20.00 20.30 1,395,144 28,110,428 20.149 17.42 17.42 17.47 17.34 17.60 1,609,462 17.466 -0.25%
2018-12-10 0 20.15 20.15 20.20 20.00 20.70 1,749,277 35,326,161 20.195 17.47 17.47 17.51 17.34 17.94 2,017,996 17.506 -2.66%
2018-12-07 0 20.70 20.65 20.70 20.65 21.20 2,316,292 48,291,969 20.849 17.94 17.90 17.94 17.90 18.38 2,672,114 18.073 0.49%
2018-12-06 0 20.60 20.60 20.65 20.50 21.30 1,833,319 37,923,164 20.686 17.86 17.86 17.90 17.77 18.46 2,114,948 17.931 -3.96%
2018-12-05 0 21.45 21.40 21.45 21.00 21.55 2,174,822 46,485,636 21.374 18.59 18.55 18.59 18.20 18.68 2,508,912 18.528 0.23%
2018-12-04 0 21.40 21.35 21.40 21.10 21.55 1,718,020 36,677,151 21.349 18.55 18.51 18.55 18.29 18.68 1,981,937 18.506 0.47%
2018-12-03 0 21.30 21.25 21.30 21.05 21.40 1,642,447 34,748,547 21.157 18.46 18.42 18.46 18.25 18.55 1,894,755 18.339 1.67%
2018-11-30 0 20.95 20.90 20.95 20.80 21.25 3,978,919 83,495,503 20.984 18.16 18.12 18.16 18.03 18.42 4,590,149 18.190 -1.64%
2018-11-29 0 21.30 21.20 21.30 20.95 21.30 2,138,364 45,316,974 21.192 18.46 18.38 18.46 18.16 18.46 2,466,853 18.370 1.67%
2018-11-28 0 20.95 20.95 21.10 20.65 21.20 4,812,947 100,868,926 20.958 18.16 18.16 18.29 17.90 18.38 5,552,298 18.167 0.96%
2018-11-27 0 20.75 20.70 20.75 20.55 20.90 1,629,201 33,755,726 20.719 17.99 17.94 17.99 17.81 18.12 1,879,474 17.960 -0.24%
2018-11-26 0 20.80 20.75 20.80 20.45 21.00 2,199,024 45,739,157 20.800 18.03 17.99 18.03 17.73 18.20 2,536,832 18.030 1.46%
2018-11-23 0 20.50 20.45 20.50 20.50 20.80 1,454,937 29,928,527 20.570 17.77 17.73 17.77 17.77 18.03 1,678,440 17.831 -1.68%
2018-11-22 0 20.85 20.80 20.85 20.30 20.95 2,220,245 46,104,001 20.765 18.07 18.03 18.07 17.60 18.16 2,561,313 18.000 2.21%
2018-11-21 0 20.40 20.40 20.45 19.90 20.50 2,389,357 48,326,666 20.226 17.68 17.68 17.73 17.25 17.77 2,756,403 17.533 0.99%
2018-11-20 0 20.20 20.20 20.25 20.20 20.65 1,963,897 39,850,912 20.292 17.51 17.51 17.55 17.51 17.90 2,265,585 17.590 -3.12%
2018-11-19 0 20.85 20.85 20.90 20.00 21.00 3,616,931 74,643,008 20.637 18.07 18.07 18.12 17.34 18.20 4,172,553 17.889 2.71%
2018-11-16 0 20.30 20.25 20.30 19.98 20.40 3,743,207 75,743,558 20.235 17.60 17.55 17.60 17.32 17.68 4,318,228 17.540 0.50%
2018-11-15 0 20.20 20.20 20.25 19.92 20.30 4,609,286 92,842,267 20.142 17.51 17.51 17.55 17.27 17.60 5,317,351 17.460 0.75%
2018-11-14 0 20.05 20.00 20.05 19.92 20.65 3,921,848 78,812,254 20.096 17.38 17.34 17.38 17.27 17.90 4,524,311 17.420 -2.20%
2018-11-13 0 20.50 20.45 20.50 20.05 20.55 2,247,380 45,813,617 20.385 17.77 17.73 17.77 17.38 17.81 2,592,616 17.671 -0.49%
2018-11-12 0 20.60 20.60 20.65 20.40 20.75 871,053 17,944,880 20.601 17.86 17.86 17.90 17.68 17.99 1,004,862 17.858 0.00%
2018-11-09 0 20.60 20.50 20.60 20.25 20.90 2,637,930 54,019,173 20.478 17.86 17.77 17.86 17.55 18.12 3,043,161 17.751 -1.20%
2018-11-08 0 20.85 20.75 20.85 20.30 20.95 3,490,002 72,455,697 20.761 18.07 17.99 18.07 17.60 18.16 4,026,126 17.996 2.21%
2018-11-07 0 20.40 20.40 20.45 19.92 20.50 3,149,871 63,893,493 20.284 17.68 17.68 17.73 17.27 17.77 3,633,745 17.583 1.24%
2018-11-06 0 20.15 20.10 20.15 19.86 20.25 3,024,458 60,804,561 20.104 17.47 17.42 17.47 17.22 17.55 3,489,066 17.427 0.75%
2018-11-05 0 20.00 20.00 20.05 19.98 20.80 3,481,931 70,154,455 20.148 17.34 17.34 17.38 17.32 18.03 4,016,815 17.465 -3.38%
2018-11-02 0 20.70 20.65 20.70 19.70 20.70 3,010,584 61,531,199 20.438 17.94 17.90 17.94 17.08 17.94 3,473,061 17.717 3.92%
2018-11-01 0 19.92 19.90 19.92 19.38 19.98 2,761,317 54,735,570 19.822 17.27 17.25 17.27 16.80 17.32 3,185,502 17.183 1.84%
2018-10-31 0 19.56 19.56 19.62 19.32 19.66 3,930,293 76,783,822 19.536 16.96 16.96 17.01 16.75 17.04 4,534,053 16.935 0.72%
2018-10-30 0 19.42 19.42 19.44 19.30 19.60 2,322,697 45,221,869 19.470 16.83 16.83 16.85 16.73 16.99 2,679,503 16.877 -0.82%
2018-10-29 0 19.58 19.58 19.60 19.26 19.66 2,506,710 48,995,157 19.546 16.97 16.97 16.99 16.70 17.04 2,891,783 16.943 0.10%
2018-10-26 0 19.56 19.54 19.56 19.08 19.56 3,629,283 70,317,459 19.375 16.96 16.94 16.96 16.54 16.96 4,186,803 16.795 1.98%
2018-10-25 0 19.18 19.18 19.22 18.82 19.30 3,057,226 58,457,276 19.121 16.63 16.63 16.66 16.31 16.73 3,526,868 16.575 -0.72%
2018-10-24 0 19.32 19.32 19.34 19.24 19.58 2,231,212 43,306,534 19.409 16.75 16.75 16.76 16.68 16.97 2,573,964 16.825 -0.41%
2018-10-23 0 19.40 19.38 19.40 19.20 19.48 4,009,141 77,696,442 19.380 16.82 16.80 16.82 16.64 16.89 4,625,014 16.799 0.21%
2018-10-22 0 19.36 19.28 19.36 18.98 19.38 1,758,267 33,906,143 19.284 16.78 16.71 16.78 16.45 16.80 2,028,367 16.716 0.52%
2018-10-19 0 19.26 19.20 19.26 18.80 19.28 2,880,982 55,149,583 19.143 16.70 16.64 16.70 16.30 16.71 3,323,550 16.594 0.42%
2018-10-18 0 19.18 19.14 19.18 18.80 19.28 7,343,003 140,135,982 19.084 16.63 16.59 16.63 16.30 16.71 8,471,014 16.543 1.37%
2018-10-16 0 18.92 18.90 18.92 18.74 19.24 2,837,735 53,753,833 18.943 16.40 16.38 16.40 16.24 16.68 3,273,660 16.420 -0.42%
2018-10-15 0 19.00 18.98 19.00 18.92 19.30 3,992,869 75,925,109 19.015 16.47 16.45 16.47 16.40 16.73 4,606,242 16.483 -0.94%
2018-10-12 0 19.18 19.18 19.26 18.70 19.50 6,382,310 122,544,745 19.201 16.63 16.63 16.70 16.21 16.90 7,362,742 16.644 1.05%
2018-10-11 0 18.98 18.98 19.00 18.90 19.68 6,448,661 123,801,033 19.198 16.45 16.45 16.47 16.38 17.06 7,439,286 16.642 -6.50%
2018-10-10 0 20.30 20.25 20.30 20.25 20.60 2,727,157 55,544,759 20.367 17.60 17.55 17.60 17.55 17.86 3,146,095 17.655 -0.49%
2018-10-09 0 20.40 20.35 20.40 20.00 20.60 4,565,213 93,196,154 20.414 17.68 17.64 17.68 17.34 17.86 5,266,508 17.696 1.75%
2018-10-08 0 20.05 19.98 20.05 19.84 20.15 2,171,975 43,449,948 20.005 17.38 17.32 17.38 17.20 17.47 2,505,627 17.341 0.75%
2018-10-05 0 19.90 19.88 19.90 19.48 20.00 5,951,808 117,759,627 19.786 17.25 17.23 17.25 16.89 17.34 6,866,107 17.151 -1.73%
2018-10-04 0 20.25 20.25 20.30 20.10 20.65 2,344,226 47,482,704 20.255 17.55 17.55 17.60 17.42 17.90 2,704,339 17.558 -1.46%
2018-10-03 0 20.55 20.50 20.55 20.30 20.95 4,951,700 101,568,423 20.512 17.81 17.77 17.81 17.60 18.16 5,712,366 17.780 -0.96%
2018-10-02 0 20.75 20.70 20.75 20.65 21.50 3,963,668 82,478,808 20.809 17.99 17.94 17.99 17.90 18.64 4,572,555 18.038 -2.58%
2018-09-28 0 21.30 21.30 21.35 21.25 21.90 4,884,413 104,364,788 21.367 18.46 18.46 18.51 18.42 18.98 5,634,742 18.522 -2.07%
2018-09-27 0 21.75 21.70 21.75 21.70 22.00 2,573,450 56,188,748 21.834 18.85 18.81 18.85 18.81 19.07 2,968,776 18.927 -0.23%
2018-09-26 0 21.80 21.80 21.85 21.80 22.10 2,376,877 51,999,105 21.877 18.90 18.90 18.94 18.90 19.16 2,742,006 18.964 -0.46%
2018-09-24 0 21.90 21.85 21.90 21.80 22.30 1,368,388 30,151,628 22.034 18.98 18.94 18.98 18.90 19.33 1,578,596 19.100 -1.79%
2018-09-21 0 22.30 22.25 22.30 21.80 22.30 4,738,702 105,216,615 22.204 19.33 19.29 19.33 18.90 19.33 5,466,648 19.247 1.36%
2018-09-20 0 22.00 22.00 22.05 21.95 22.40 2,251,406 49,756,365 22.100 19.07 19.07 19.11 19.03 19.42 2,597,260 19.157 -0.90%
2018-09-19 0 22.20 22.20 22.25 21.85 22.40 7,732,488 171,284,826 22.151 19.24 19.24 19.29 18.94 19.42 8,920,330 19.202 -0.45%
2018-09-18 0 22.30 22.30 22.35 21.20 22.40 3,939,756 86,426,776 21.937 19.33 19.33 19.37 18.38 19.42 4,544,970 19.016 3.48%
2018-09-17 0 21.55 21.50 21.55 21.25 21.70 2,731,676 58,571,483 21.442 18.68 18.64 18.68 18.42 18.81 3,151,308 18.586 -1.37%
2018-09-14 0 21.85 21.85 21.95 21.70 22.05 2,355,434 51,511,911 21.869 18.94 18.94 19.03 18.81 19.11 2,717,269 18.957 -0.23%
2018-09-13 0 21.90 21.85 21.90 21.55 22.15 3,334,332 72,995,457 21.892 18.98 18.94 18.98 18.68 19.20 3,846,542 18.977 0.69%
2018-09-12 0 21.75 21.75 21.85 21.20 21.95 3,865,513 83,721,687 21.659 18.85 18.85 18.94 18.38 19.03 4,459,322 18.775 0.23%
2018-09-11 0 21.70 21.65 21.70 21.35 21.90 2,231,183 48,351,261 21.671 18.81 18.77 18.81 18.51 18.98 2,573,931 18.785 -0.46%
2018-09-10 0 21.80 21.80 21.85 21.50 22.05 2,638,511 57,299,145 21.716 18.90 18.90 18.94 18.64 19.11 3,043,831 18.825 -1.36%
2018-09-07 0 22.10 22.05 22.10 21.50 22.15 3,508,312 76,621,729 21.840 19.16 19.11 19.16 18.64 19.20 4,047,249 18.932 1.84%
2018-09-06 0 21.70 21.70 21.75 21.70 22.05 3,023,712 65,920,813 21.801 18.81 18.81 18.85 18.81 19.11 3,488,206 18.898 -1.36%
2018-09-05 0 22.00 21.95 22.00 21.95 22.30 3,203,557 70,710,541 22.073 19.07 19.03 19.07 19.03 19.33 3,695,678 19.133 -1.35%
2018-09-04 0 22.30 22.30 22.35 22.15 22.45 1,801,279 40,172,735 22.302 19.33 19.33 19.37 19.20 19.46 2,077,986 19.333 -1.76%
2018-09-03 0 22.70 22.60 22.70 22.10 22.70 2,275,958 51,191,730 22.492 19.68 19.59 19.68 19.16 19.68 2,625,584 19.497 1.34%
2018-08-31 0 22.40 22.35 22.40 21.95 22.75 4,073,745 91,202,285 22.388 19.42 19.37 19.42 19.03 19.72 4,699,542 19.407 0.00%
2018-08-30 0 22.40 22.40 22.45 22.30 22.75 2,988,529 67,147,881 22.469 19.42 19.42 19.46 19.33 19.72 3,447,618 19.477 -1.10%
2018-08-29 0 22.65 22.65 22.70 22.40 22.90 3,031,907 68,809,957 22.695 19.63 19.63 19.68 19.42 19.85 3,497,660 19.673 1.12%
2018-08-28 0 22.40 22.40 22.45 22.35 22.80 1,371,334 30,822,441 22.476 19.42 19.42 19.46 19.37 19.76 1,581,994 19.483 -0.88%
2018-08-27 0 22.60 22.55 22.60 22.20 22.75 1,914,016 43,195,412 22.568 19.59 19.55 19.59 19.24 19.72 2,208,042 19.563 2.49%
2018-08-24 0 22.05 22.05 22.15 22.00 22.35 3,193,524 70,600,312 22.107 19.11 19.11 19.20 19.07 19.37 3,684,104 19.163 -1.34%
2018-08-23 0 22.35 22.30 22.35 22.05 22.55 4,124,877 91,936,525 22.288 19.37 19.33 19.37 19.11 19.55 4,758,529 19.320 -0.67%
2018-08-22 0 22.75 22.70 22.75 22.45 22.80 2,735,836 61,962,373 22.648 19.50 19.46 19.50 19.25 19.55 3,191,175 19.417 0.22%
2018-08-21 0 22.70 22.65 22.70 22.40 23.00 2,599,431 58,948,901 22.678 19.46 19.42 19.46 19.20 19.72 3,032,067 19.442 -1.30%
2018-08-20 0 23.00 23.00 23.05 22.75 23.15 3,646,362 83,872,426 23.002 19.72 19.72 19.76 19.50 19.85 4,253,244 19.720 1.55%
2018-08-17 0 22.65 22.65 22.75 22.30 22.75 3,415,938 77,066,725 22.561 19.42 19.42 19.50 19.12 19.50 3,984,470 19.342 0.89%
2018-08-16 0 22.45 22.45 22.50 22.30 22.75 4,028,470 90,671,025 22.508 19.25 19.25 19.29 19.12 19.50 4,698,949 19.296 -1.10%
2018-08-15 0 22.70 22.65 22.70 22.30 23.30 6,140,375 139,054,724 22.646 19.46 19.42 19.46 19.12 19.98 7,162,349 19.415 -2.37%
2018-08-14 0 23.25 23.20 23.25 23.00 23.50 5,207,351 120,762,676 23.191 19.93 19.89 19.93 19.72 20.15 6,074,037 19.882 -1.27%
2018-08-13 0 23.55 23.50 23.55 23.20 24.10 5,302,906 124,548,174 23.487 20.19 20.15 20.19 19.89 20.66 6,185,495 20.136 -3.29%
2018-08-10 0 24.35 24.30 24.35 24.05 24.85 7,397,532 179,187,582 24.223 20.88 20.83 20.88 20.62 21.30 8,628,741 20.766 -1.81%
2018-08-09 0 24.80 24.80 24.85 24.65 26.05 7,136,229 178,790,077 25.054 21.26 21.26 21.30 21.13 22.33 8,323,948 21.479 -4.25%
2018-08-08 0 25.90 25.90 25.95 25.80 26.25 3,039,948 79,040,090 26.000 22.20 22.20 22.25 22.12 22.50 3,545,902 22.291 -0.77%
2018-08-07 0 26.10 26.10 26.15 25.65 26.30 3,488,544 90,869,088 26.048 22.38 22.38 22.42 21.99 22.55 4,069,160 22.331 1.95%
2018-08-06 0 25.60 25.60 25.65 25.35 26.00 2,631,120 67,339,170 25.593 21.95 21.95 21.99 21.73 22.29 3,069,031 21.942 -0.39%
2018-08-03 0 25.70 25.65 25.70 25.60 25.95 2,123,291 54,563,332 25.698 22.03 21.99 22.03 21.95 22.25 2,476,681 22.031 -0.58%
2018-08-02 0 25.85 25.85 25.90 25.65 26.40 2,012,921 52,082,842 25.874 22.16 22.16 22.20 21.99 22.63 2,347,942 22.182 -1.52%
2018-08-01 0 26.25 26.20 26.25 25.90 26.60 4,663,576 122,357,368 26.237 22.50 22.46 22.50 22.20 22.80 5,439,759 22.493 1.16%
2018-07-31 0 25.95 25.90 25.95 25.85 26.00 2,119,689 55,009,394 25.952 22.25 22.20 22.25 22.16 22.29 2,472,480 22.249 -1.52%
2018-07-30 0 26.35 26.25 26.35 26.05 26.50 2,314,915 60,947,994 26.328 22.59 22.50 22.59 22.33 22.72 2,700,198 22.572 0.57%
2018-07-27 0 26.20 26.15 26.20 26.00 26.30 1,805,348 47,198,444 26.144 22.46 22.42 22.46 22.29 22.55 2,105,821 22.413 0.38%
2018-07-26 0 26.10 26.10 26.15 26.10 26.40 2,162,599 56,645,800 26.193 22.38 22.38 22.42 22.38 22.63 2,522,531 22.456 -0.38%
2018-07-25 0 26.20 26.15 26.20 26.05 26.30 2,025,098 52,992,652 26.168 22.46 22.42 22.46 22.33 22.55 2,362,145 22.434 0.38%
2018-07-24 0 26.10 26.05 26.10 25.75 26.30 3,880,087 101,318,635 26.112 22.38 22.33 22.38 22.08 22.55 4,525,869 22.387 0.97%
2018-07-23 0 25.85 25.85 25.90 25.55 26.00 2,847,698 73,553,643 25.829 22.16 22.16 22.20 21.90 22.29 3,321,655 22.144 0.78%
2018-07-20 0 25.65 25.50 25.65 25.15 25.65 4,454,423 113,459,896 25.471 21.99 21.86 21.99 21.56 21.99 5,195,795 21.837 0.59%
2018-07-19 0 25.50 25.45 25.50 25.35 26.00 3,406,101 87,150,758 25.587 21.86 21.82 21.86 21.73 22.29 3,972,996 21.936 -0.58%
2018-07-18 0 25.65 25.65 25.70 25.40 25.95 2,625,514 67,312,416 25.638 21.99 21.99 22.03 21.78 22.25 3,062,492 21.980 -0.58%
2018-07-17 0 25.80 25.70 25.80 25.45 26.00 2,726,788 70,043,568 25.687 22.12 22.03 22.12 21.82 22.29 3,180,621 22.022 -0.19%
2018-07-16 0 25.85 25.80 25.85 25.55 25.95 2,798,582 72,048,865 25.745 22.16 22.12 22.16 21.90 22.25 3,264,364 22.071 0.19%
2018-07-13 0 25.80 25.75 25.80 25.65 25.95 2,409,479 62,054,970 25.755 22.12 22.08 22.12 21.99 22.25 2,810,501 22.080 0.39%
2018-07-12 0 25.70 25.70 25.75 25.70 26.10 3,549,418 91,704,188 25.836 22.03 22.03 22.08 22.03 22.38 4,140,166 22.150 -0.58%
2018-07-11 0 25.85 25.75 25.85 25.60 26.05 3,279,632 84,473,012 25.757 22.16 22.08 22.16 21.95 22.33 3,825,478 22.082 -0.96%
2018-07-10 0 26.10 26.05 26.10 25.90 26.40 5,970,776 156,270,435 26.173 22.38 22.33 22.38 22.20 22.63 6,964,522 22.438 0.58%
2018-07-09 0 25.95 25.90 25.95 25.60 26.20 5,536,465 143,746,942 25.964 22.25 22.20 22.25 21.95 22.46 6,457,927 22.259 1.37%
2018-07-06 0 25.60 25.55 25.60 25.10 25.70 6,378,432 162,632,127 25.497 21.95 21.90 21.95 21.52 22.03 7,440,027 21.859 1.99%
2018-07-05 0 25.10 25.10 25.15 24.90 25.30 4,397,977 110,227,165 25.063 21.52 21.52 21.56 21.35 21.69 5,129,955 21.487 0.20%
2018-07-04 0 25.05 25.00 25.05 24.75 25.25 2,494,390 62,249,654 24.956 21.48 21.43 21.48 21.22 21.65 2,909,544 21.395 -0.60%
2018-07-03 0 25.20 25.20 25.25 24.30 25.40 6,816,799 168,888,258 24.775 21.60 21.60 21.65 20.83 21.78 7,951,353 21.240 0.00%
2018-06-29 0 25.20 25.20 25.25 25.15 25.60 5,855,636 147,890,084 25.256 21.60 21.60 21.65 21.56 21.95 6,830,219 21.652 -0.79%
2018-06-28 0 25.40 25.35 25.40 25.05 25.75 6,735,532 170,569,463 25.324 21.78 21.73 21.78 21.48 22.08 7,856,561 21.710 -0.78%
2018-06-27 0 25.60 25.55 25.60 25.50 26.15 4,341,948 111,731,068 25.733 21.95 21.90 21.95 21.86 22.42 5,064,600 22.061 -1.16%
2018-06-26 0 25.90 25.90 25.95 25.50 26.15 5,687,059 146,721,930 25.799 22.20 22.20 22.25 21.86 22.42 6,633,585 22.118 -0.38%
2018-06-25 0 26.00 25.85 26.00 25.75 26.30 4,862,342 126,057,842 25.925 22.29 22.16 22.29 22.08 22.55 5,671,606 22.226 -0.38%
2018-06-22 0 26.10 26.05 26.10 25.65 26.10 7,515,932 194,932,951 25.936 22.38 22.33 22.38 21.99 22.38 8,766,847 22.235 0.58%
2018-06-21 0 25.95 25.90 25.95 25.80 26.30 4,224,776 109,943,787 26.024 22.25 22.20 22.25 22.12 22.55 4,927,927 22.310 -0.95%
2018-06-20 0 26.20 26.10 26.20 25.60 26.30 6,425,969 167,094,568 26.003 22.46 22.38 22.46 21.95 22.55 7,495,475 22.293 1.95%
2018-06-19 0 25.70 25.70 25.75 25.60 26.20 8,002,754 206,683,701 25.827 22.03 22.03 22.08 21.95 22.46 9,334,693 22.141 -3.20%
2018-06-15 0 26.55 26.50 26.55 25.25 26.55 12,388,212 323,690,640 26.129 22.76 22.72 22.76 21.65 22.76 14,450,045 22.401 4.12%
2018-06-14 0 25.50 25.50 25.55 25.35 25.70 3,276,777 83,639,274 25.525 21.86 21.86 21.90 21.73 22.03 3,822,148 21.883 -0.97%
2018-06-13 0 25.75 25.75 25.80 25.60 25.95 2,891,408 74,476,607 25.758 22.08 22.08 22.12 21.95 22.25 3,372,640 22.083 -0.39%
2018-06-12 0 25.85 25.85 25.90 25.65 26.00 1,953,226 50,512,387 25.861 22.16 22.16 22.20 21.99 22.29 2,278,311 22.171 0.39%
2018-06-11 0 25.75 25.75 25.80 25.65 26.00 1,414,181 36,495,998 25.807 22.08 22.08 22.12 21.99 22.29 1,649,550 22.125 -0.19%
2018-06-08 0 25.80 25.75 25.80 25.50 25.90 1,921,944 49,418,207 25.713 22.12 22.08 22.12 21.86 22.20 2,241,823 22.044 -0.39%
2018-06-07 0 25.90 25.90 25.95 25.70 26.10 2,599,667 67,372,407 25.916 22.20 22.20 22.25 22.03 22.38 3,032,343 22.218 -0.19%
2018-06-06 0 25.95 25.90 25.95 25.80 26.05 2,587,633 67,065,632 25.918 22.25 22.20 22.25 22.12 22.33 3,018,306 22.220 0.00%
2018-06-05 0 25.95 25.90 25.95 25.40 26.05 4,442,415 114,709,880 25.822 22.25 22.20 22.25 21.78 22.33 5,181,789 22.137 1.76%
2018-06-04 0 25.50 25.50 25.55 25.25 25.60 1,759,061 44,817,835 25.478 21.86 21.86 21.90 21.65 21.95 2,051,830 21.843 1.39%
2018-06-01 0 25.15 25.15 25.30 25.10 25.45 1,765,957 44,546,843 25.225 21.56 21.56 21.69 21.52 21.82 2,059,874 21.626 -0.79%
2018-05-31 0 25.35 25.30 25.35 25.05 25.60 7,362,838 186,115,819 25.278 21.73 21.69 21.73 21.48 21.95 8,588,272 21.671 0.80%
2018-05-30 0 25.15 25.15 25.20 25.05 25.50 2,439,041 61,426,431 25.185 21.56 21.56 21.60 21.48 21.86 2,844,983 21.591 -1.37%
2018-05-29 0 25.50 25.50 25.55 25.50 25.85 3,516,175 90,244,678 25.666 21.86 21.86 21.90 21.86 22.16 4,101,390 22.003 -1.16%
2018-05-28 0 25.80 25.75 25.80 25.50 25.95 1,292,121 33,195,840 25.691 22.12 22.08 22.12 21.86 22.25 1,507,175 22.025 0.19%
2018-05-25 0 25.75 25.75 25.85 25.45 25.90 2,967,380 76,389,869 25.743 22.08 22.08 22.16 21.82 22.20 3,461,256 22.070 1.18%
2018-05-24 0 25.45 25.45 25.50 25.25 25.60 3,911,498 99,390,584 25.410 21.82 21.82 21.86 21.65 21.95 4,562,508 21.784 0.00%
2018-05-23 0 25.45 25.45 25.50 25.25 26.00 4,134,599 105,679,279 25.560 21.82 21.82 21.86 21.65 22.29 4,822,741 21.913 -1.93%
2018-05-21 0 25.95 25.90 25.95 25.80 26.10 3,452,269 89,497,274 25.924 22.25 22.20 22.25 22.12 22.38 4,026,848 22.225 0.00%
2018-05-18 0 25.95 25.90 25.95 25.80 26.20 4,381,924 113,641,863 25.934 22.25 22.20 22.25 22.12 22.46 5,111,230 22.234 0.19%
2018-05-17 0 25.90 25.90 25.95 25.70 26.15 3,663,380 94,842,973 25.889 22.20 22.20 22.25 22.03 22.42 4,273,095 22.195 -0.38%
2018-05-16 0 26.00 26.00 26.05 25.85 26.15 4,600,659 119,803,750 26.041 22.29 22.29 22.33 22.16 22.42 5,366,370 22.325 -0.38%
2018-05-15 0 26.10 26.10 26.15 25.90 26.30 5,934,040 154,818,846 26.090 22.38 22.38 22.42 22.20 22.55 6,921,672 22.367 0.97%
2018-05-14 0 25.85 25.80 25.85 25.70 26.15 4,078,050 105,450,690 25.858 22.16 22.12 22.16 22.03 22.42 4,756,780 22.169 0.39%
2018-05-11 0 25.75 25.75 25.80 25.20 26.00 6,314,464 162,390,306 25.717 22.08 22.08 22.12 21.60 22.29 7,365,412 22.048 1.98%
2018-05-10 0 25.25 25.25 25.30 25.15 25.55 3,746,304 94,666,353 25.269 21.65 21.65 21.69 21.56 21.90 4,369,820 21.664 -0.39%
2018-05-09 0 25.35 25.30 25.35 25.20 25.70 4,000,841 101,589,735 25.392 21.73 21.69 21.73 21.60 22.03 4,666,721 21.769 -0.20%
2018-05-08 0 25.40 25.30 25.40 25.10 25.40 3,908,663 98,897,778 25.302 21.78 21.69 21.78 21.52 21.78 4,559,202 21.692 0.79%
2018-05-07 0 25.20 25.10 25.20 24.80 25.30 2,175,012 54,467,921 25.043 21.60 21.52 21.60 21.26 21.69 2,537,010 21.469 0.60%
2018-05-04 0 25.05 25.05 25.10 25.00 25.70 3,885,700 97,678,532 25.138 21.48 21.48 21.52 21.43 22.03 4,532,417 21.551 -1.76%
2018-05-03 0 25.50 25.45 25.50 25.40 25.90 3,521,179 90,055,673 25.575 21.86 21.82 21.86 21.78 22.20 4,107,227 21.926 -1.35%
2018-05-02 0 25.85 25.85 25.90 25.25 26.15 6,203,476 159,564,729 25.722 22.16 22.16 22.20 21.65 22.42 7,235,952 22.052 -1.52%
2018-04-30 0 26.25 26.20 26.25 25.60 26.25 5,273,348 137,555,694 26.085 22.50 22.46 22.50 21.95 22.50 6,151,018 22.363 2.94%
2018-04-27 0 25.50 25.50 25.55 25.05 25.65 4,660,250 118,057,419 25.333 21.86 21.86 21.90 21.48 21.99 5,435,879 21.718 0.39%
2018-04-26 0 25.40 25.35 25.40 25.05 25.40 3,715,504 93,795,789 25.244 21.78 21.73 21.78 21.48 21.78 4,333,894 21.642 0.20%
2018-04-25 0 25.35 25.35 25.40 25.00 25.45 2,864,071 72,260,012 25.230 21.73 21.73 21.78 21.43 21.82 3,340,753 21.630 -0.39%
2018-04-24 0 25.45 25.45 25.50 25.20 25.55 3,088,999 78,597,150 25.444 21.82 21.82 21.86 21.60 21.90 3,603,117 21.814 -0.20%
2018-04-23 0 25.50 25.45 25.50 25.15 25.50 3,164,086 80,352,894 25.395 21.86 21.82 21.86 21.56 21.86 3,690,701 21.772 0.20%
2018-04-20 0 25.45 25.40 25.45 25.35 25.60 4,184,920 106,513,532 25.452 21.82 21.78 21.82 21.73 21.95 4,881,437 21.820 -0.59%
2018-04-19 0 25.60 25.60 25.65 25.30 25.70 5,980,373 152,523,507 25.504 21.95 21.95 21.99 21.69 22.03 6,975,717 21.865 0.20%
2018-04-18 0 25.55 25.40 25.55 25.05 25.95 7,417,332 188,181,747 25.371 21.90 21.78 21.90 21.48 22.25 8,651,836 21.750 -1.16%
2018-04-17 0 25.85 25.80 25.85 25.80 26.30 4,837,779 125,414,255 25.924 22.16 22.12 22.16 22.12 22.55 5,642,955 22.225 -1.90%
2018-04-16 0 26.35 26.35 26.40 26.25 26.75 1,870,060 49,265,169 26.344 22.59 22.59 22.63 22.50 22.93 2,181,304 22.585 -0.94%
2018-04-13 0 26.60 26.55 26.60 26.40 26.70 2,615,486 69,480,491 26.565 22.80 22.76 22.80 22.63 22.89 3,050,795 22.775 0.95%
2018-04-12 0 26.35 26.30 26.35 26.10 26.50 3,868,524 101,763,385 26.305 22.59 22.55 22.59 22.38 22.72 4,512,382 22.552 -0.57%
2018-04-11 0 26.50 26.45 26.50 26.30 26.80 6,865,265 182,235,921 26.545 22.72 22.68 22.72 22.55 22.98 8,007,886 22.757 -0.75%
2018-04-10 0 26.70 26.65 26.70 26.05 27.05 8,159,651 217,723,004 26.683 22.89 22.85 22.89 22.33 23.19 9,517,703 22.876 -0.56%
2018-04-09 0 26.85 26.85 26.90 26.10 26.90 6,120,978 163,358,196 26.688 23.02 23.02 23.06 22.38 23.06 7,139,723 22.880 2.48%
2018-04-06 0 26.20 26.20 26.25 26.05 26.60 7,970,996 210,046,852 26.351 22.46 22.46 22.50 22.33 22.80 9,297,649 22.591 -0.57%
2018-04-04 0 27.30 27.25 27.30 27.15 27.65 4,872,976 133,498,346 27.396 22.59 22.55 22.59 22.47 22.88 5,888,936 22.669 0.55%
2018-04-03 0 27.15 27.10 27.15 26.50 27.20 6,436,457 173,108,334 26.895 22.47 22.42 22.47 21.93 22.51 7,778,385 22.255 0.74%
2018-03-29 0 26.95 26.95 27.05 26.60 27.15 6,332,437 170,599,885 26.941 22.30 22.30 22.38 22.01 22.47 7,652,678 22.293 -0.55%
2018-03-28 0 27.10 27.05 27.10 26.90 27.30 4,868,528 131,910,898 27.095 22.42 22.38 22.42 22.26 22.59 5,883,561 22.420 -0.73%
2018-03-27 0 27.30 27.25 27.30 27.20 27.75 4,170,941 114,145,417 27.367 22.59 22.55 22.59 22.51 22.96 5,040,535 22.645 0.37%
2018-03-26 0 27.20 27.20 27.25 26.80 27.45 3,307,573 89,827,554 27.158 22.51 22.51 22.55 22.18 22.71 3,997,165 22.473 -0.18%
2018-03-23 0 27.25 27.20 27.25 26.60 27.30 7,887,543 212,883,575 26.990 22.55 22.51 22.55 22.01 22.59 9,532,006 22.334 -0.18%
2018-03-22 0 27.30 27.20 27.30 27.05 27.60 6,208,444 169,159,305 27.247 22.59 22.51 22.59 22.38 22.84 7,502,834 22.546 -0.18%
2018-03-21 0 27.35 27.30 27.35 27.05 27.80 15,652,406 429,319,280 27.428 22.63 22.59 22.63 22.38 23.00 18,915,756 22.696 -0.18%
2018-03-20 0 27.40 27.40 27.45 27.15 27.95 12,246,302 335,988,402 27.436 22.67 22.67 22.71 22.47 23.13 14,799,517 22.703 -1.79%
2018-03-19 0 27.90 27.90 27.95 27.65 28.05 8,084,554 225,077,165 27.840 23.09 23.09 23.13 22.88 23.21 9,770,092 23.037 0.54%
2018-03-16 0 27.75 27.70 27.75 27.75 28.30 19,598,390 547,608,183 27.941 22.96 22.92 22.96 22.96 23.42 23,684,433 23.121 -1.60%
2018-03-15 0 28.20 28.20 28.30 28.00 28.40 10,642,196 300,213,821 28.210 23.33 23.33 23.42 23.17 23.50 12,860,973 23.343 -0.53%
2018-03-14 0 28.35 28.35 28.40 28.30 28.90 8,825,686 250,848,770 28.423 23.46 23.46 23.50 23.42 23.91 10,665,742 23.519 -1.73%
2018-03-13 0 28.85 28.85 28.95 28.80 29.15 9,871,263 285,144,352 28.886 23.87 23.87 23.96 23.83 24.12 11,929,310 23.903 -0.17%
2018-03-12 0 28.90 28.85 28.90 28.80 29.70 14,033,238 406,383,839 28.959 23.91 23.87 23.91 23.83 24.58 16,959,009 23.963 -1.03%
2018-03-09 0 29.20 29.15 29.20 29.10 30.30 19,780,034 579,924,666 29.319 24.16 24.12 24.16 24.08 25.07 23,903,947 24.261 -5.81%
2018-03-08 0 31.00 30.95 31.00 30.10 31.20 14,844,591 456,048,484 30.722 25.65 25.61 25.65 24.91 25.82 17,939,520 25.421 0.65%
2018-03-07 0 30.80 30.60 30.80 29.30 31.05 27,813,441 853,857,770 30.699 25.49 25.32 25.49 24.25 25.69 33,612,229 25.403 4.58%
2018-03-06 0 29.45 29.45 29.50 29.15 29.70 8,507,447 250,980,618 29.501 24.37 24.37 24.41 24.12 24.58 10,281,153 24.412 2.97%
2018-03-05 0 28.60 28.60 28.65 28.30 29.35 11,350,522 326,634,585 28.777 23.67 23.67 23.71 23.42 24.29 13,716,977 23.812 -2.05%
2018-03-02 0 29.20 29.20 29.25 28.90 29.65 43,068,694 1,257,319,290 29.193 24.16 24.16 24.20 23.91 24.53 52,048,030 24.157 -2.34%
2018-03-01 0 29.90 29.90 29.95 28.90 29.95 8,804,606 261,270,819 29.674 24.74 24.74 24.78 23.91 24.78 10,640,267 24.555 2.05%
2018-02-28 0 29.30 29.25 29.30 28.70 29.50 9,056,249 264,073,507 29.159 24.25 24.20 24.25 23.75 24.41 10,944,374 24.129 -0.68%
2018-02-27 0 29.50 29.45 29.50 29.25 30.30 7,792,525 231,000,723 29.644 24.41 24.37 24.41 24.20 25.07 9,417,178 24.530 -1.01%
2018-02-26 0 29.80 29.75 29.80 28.90 30.00 8,897,121 264,392,533 29.717 24.66 24.62 24.66 23.91 24.82 10,752,070 24.590 3.11%
2018-02-23 0 28.90 28.90 28.95 28.65 29.20 4,698,247 135,992,880 28.945 23.91 23.91 23.96 23.71 24.16 5,677,778 23.952 1.40%
2018-02-22 0 28.50 28.50 28.55 28.40 28.95 4,672,864 133,411,232 28.550 23.58 23.58 23.62 23.50 23.96 5,647,103 23.625 -1.72%
2018-02-21 0 29.00 28.95 29.00 28.65 29.10 3,845,352 111,055,615 28.880 24.00 23.96 24.00 23.71 24.08 4,647,064 23.898 -0.17%
2018-02-20 0 29.05 29.05 29.10 28.50 29.30 3,983,797 115,624,699 29.024 24.04 24.04 24.08 23.58 24.25 4,814,374 24.017 0.00%
2018-02-15 0 29.05 29.05 29.10 28.50 29.20 4,816,698 139,121,006 28.883 24.04 24.04 24.08 23.58 24.16 5,820,925 23.900 1.40%
2018-02-14 0 28.65 28.60 28.65 27.70 28.70 5,531,162 156,551,484 28.304 23.71 23.67 23.71 22.92 23.75 6,684,347 23.421 1.60%
2018-02-13 0 28.20 28.15 28.20 28.00 28.55 4,914,664 138,805,375 28.243 23.33 23.29 23.33 23.17 23.62 5,939,316 23.371 0.53%
2018-02-12 0 28.05 28.00 28.05 27.90 28.55 5,026,918 141,841,584 28.216 23.21 23.17 23.21 23.09 23.62 6,074,974 23.349 0.18%
2018-02-09 0 28.00 27.95 28.00 26.95 28.05 11,349,477 313,687,350 27.639 23.17 23.13 23.17 22.30 23.21 13,715,715 22.871 -0.88%
2018-02-08 0 28.25 28.25 28.30 28.10 29.40 8,958,198 255,650,805 28.538 23.38 23.38 23.42 23.25 24.33 10,825,881 23.615 -0.70%
2018-02-07 0 28.45 28.40 28.45 28.20 30.50 18,861,513 550,177,388 29.169 23.54 23.50 23.54 23.33 25.24 22,793,925 24.137 -4.85%
2018-02-06 0 29.90 29.90 29.95 29.60 30.80 8,832,755 265,307,130 30.037 24.74 24.74 24.78 24.49 25.49 10,674,285 24.855 -4.47%
2018-02-05 0 31.30 31.30 31.35 30.70 31.65 5,305,036 166,252,093 31.339 25.90 25.90 25.94 25.40 26.19 6,411,076 25.932 -2.49%
2018-02-02 0 32.10 32.05 32.10 31.45 32.40 4,806,592 153,565,370 31.949 26.56 26.52 26.56 26.02 26.81 5,808,712 26.437 -0.62%
2018-02-01 0 32.30 32.25 32.30 32.15 33.00 12,707,640 414,126,606 32.589 26.73 26.69 26.73 26.60 27.31 15,357,039 26.967 0.78%
2018-01-31 0 32.05 32.00 32.05 31.50 32.80 9,966,188 319,059,014 32.014 26.52 26.48 26.52 26.07 27.14 12,044,025 26.491 1.10%
2018-01-30 0 31.70 31.70 31.80 31.35 32.50 7,461,357 236,819,068 31.739 26.23 26.23 26.31 25.94 26.89 9,016,966 26.264 -0.94%
2018-01-29 0 32.00 31.95 32.00 31.60 32.30 3,800,292 121,151,798 31.880 26.48 26.44 26.48 26.15 26.73 4,592,610 26.380 0.00%
2018-01-26 0 32.00 31.95 32.00 31.40 32.00 4,398,733 139,906,661 31.806 26.48 26.44 26.48 25.98 26.48 5,315,819 26.319 1.27%
2018-01-25 0 31.60 31.60 31.65 31.00 31.60 3,612,831 113,566,561 31.434 26.15 26.15 26.19 25.65 26.15 4,366,065 26.011 0.16%
2018-01-24 0 31.55 31.50 31.55 31.00 31.75 6,853,069 215,531,053 31.450 26.11 26.07 26.11 25.65 26.27 8,281,856 26.024 0.96%
2018-01-23 0 31.25 31.20 31.25 30.55 31.45 7,914,987 246,050,874 31.087 25.86 25.82 25.86 25.28 26.02 9,565,172 25.724 1.79%
2018-01-22 0 30.70 30.65 30.70 30.00 30.95 6,776,162 207,903,665 30.682 25.40 25.36 25.40 24.82 25.61 8,188,915 25.388 0.66%
2018-01-19 0 30.50 30.50 30.55 30.05 31.60 14,122,858 430,610,433 30.490 25.24 25.24 25.28 24.87 26.15 17,067,314 25.230 -1.61%
2018-01-18 0 31.00 31.00 31.05 30.75 31.90 14,293,784 444,313,419 31.084 25.65 25.65 25.69 25.45 26.40 17,273,876 25.722 -2.36%
2018-01-17 0 31.75 31.70 31.75 31.00 32.40 16,427,213 519,168,617 31.604 26.27 26.23 26.27 25.65 26.81 19,852,101 26.152 -2.46%
2018-01-16 0 32.55 32.50 32.55 32.05 32.85 6,259,991 202,981,714 32.425 26.93 26.89 26.93 26.52 27.18 7,565,128 26.831 1.24%
2018-01-15 0 32.15 32.10 32.15 32.05 32.75 4,832,230 156,317,401 32.349 26.60 26.56 26.60 26.52 27.10 5,839,695 26.768 -0.62%
2018-01-12 0 32.35 32.30 32.35 32.20 33.55 9,315,424 304,030,027 32.637 26.77 26.73 26.77 26.64 27.76 11,257,585 27.007 -1.07%
2018-01-11 0 32.70 32.65 32.70 32.30 33.85 6,487,935 212,137,014 32.697 27.06 27.02 27.06 26.73 28.01 7,840,596 27.056 -1.95%
2018-01-10 0 33.35 33.30 33.35 32.00 34.00 12,183,948 405,498,246 33.281 27.60 27.56 27.60 26.48 28.13 14,724,163 27.540 2.30%
2018-01-09 0 32.60 32.55 32.60 31.10 32.85 9,671,117 310,978,283 32.155 26.98 26.93 26.98 25.73 27.18 11,687,435 26.608 4.32%
2018-01-08 0 31.25 31.25 31.30 30.90 31.70 5,808,810 181,379,860 31.225 25.86 25.86 25.90 25.57 26.23 7,019,881 25.838 1.46%
2018-01-05 0 30.80 30.75 30.80 29.85 31.20 9,911,314 303,107,210 30.582 25.49 25.45 25.49 24.70 25.82 11,977,711 25.306 0.65%
2018-01-04 0 30.60 30.55 30.60 28.30 30.65 22,355,894 659,792,198 29.513 25.32 25.28 25.32 23.42 25.36 27,016,845 24.422 8.70%
2018-01-03 0 28.15 28.15 28.20 27.40 28.20 7,607,586 212,722,101 27.962 23.29 23.29 23.33 22.67 23.33 9,193,682 23.138 1.99%
2018-01-02 0 27.60 27.55 27.60 27.05 27.65 5,569,401 152,798,621 27.435 22.84 22.80 22.84 22.38 22.88 6,730,558 22.702 2.22%
2017-12-29 0 27.00 27.00 27.05 26.65 27.15 5,394,675 145,526,892 26.976 22.34 22.34 22.38 22.05 22.47 6,519,404 22.322 0.93%
2017-12-28 0 26.75 26.70 26.75 26.35 26.80 3,773,300 100,648,893 26.674 22.14 22.09 22.14 21.80 22.18 4,559,990 22.072 0.75%
2017-12-27 0 26.55 26.50 26.55 26.30 26.75 5,474,388 145,566,775 26.591 21.97 21.93 21.97 21.76 22.14 6,615,736 22.003 -0.56%
2017-12-22 0 26.70 26.65 26.70 26.30 26.70 4,154,585 110,403,641 26.574 22.09 22.05 22.09 21.76 22.09 5,020,769 21.989 1.33%
2017-12-21 0 26.35 26.35 26.40 26.15 26.60 5,617,138 148,397,940 26.419 21.80 21.80 21.85 21.64 22.01 6,788,248 21.861 -0.57%
2017-12-20 0 26.50 26.45 26.50 26.10 26.50 17,783,916 467,986,181 26.315 21.93 21.89 21.93 21.60 21.93 21,491,661 21.775 0.95%
2017-12-19 0 26.25 26.25 26.30 26.20 26.85 9,330,240 245,514,571 26.314 21.72 21.72 21.76 21.68 22.22 11,275,489 21.774 -1.87%
2017-12-18 0 26.75 26.70 26.75 26.20 26.90 8,504,927 226,638,129 26.648 22.14 22.09 22.14 21.68 22.26 10,278,108 22.051 0.56%
2017-12-15 0 26.60 26.55 26.60 26.10 26.65 10,692,920 282,847,027 26.452 22.01 21.97 22.01 21.60 22.05 12,922,273 21.888 0.38%
2017-12-14 0 26.50 26.50 26.55 26.10 26.70 6,724,029 177,864,027 26.452 21.93 21.93 21.97 21.60 22.09 8,125,913 21.888 0.38%
2017-12-13 0 26.40 26.40 26.45 26.20 26.55 5,353,323 141,230,492 26.382 21.85 21.85 21.89 21.68 21.97 6,469,430 21.830 -0.19%
2017-12-12 0 26.45 26.40 26.45 26.10 26.60 8,283,747 218,077,705 26.326 21.89 21.85 21.89 21.60 22.01 10,010,815 21.784 -0.19%
2017-12-11 0 26.50 26.45 26.50 26.10 26.65 8,001,964 211,412,957 26.420 21.93 21.89 21.93 21.60 22.05 9,670,283 21.862 0.00%
2017-12-08 0 26.50 26.40 26.50 26.25 26.95 14,663,770 390,582,190 26.636 21.93 21.85 21.93 21.72 22.30 17,721,000 22.041 0.19%
2017-12-07 0 26.45 26.40 26.45 26.00 27.00 8,931,092 235,989,685 26.423 21.89 21.85 21.89 21.51 22.34 10,793,124 21.865 0.00%
2017-12-06 0 26.45 26.35 26.45 26.10 27.40 16,755,600 446,831,259 26.668 21.89 21.80 21.89 21.60 22.67 20,248,953 22.067 -0.19%
2017-12-05 0 26.50 26.45 26.50 25.70 26.55 23,360,700 614,882,579 26.321 21.93 21.89 21.93 21.27 21.97 28,231,142 21.780 2.32%
2017-12-04 0 25.90 25.85 25.90 25.10 26.00 15,839,937 407,464,530 25.724 21.43 21.39 21.43 20.77 21.51 19,142,385 21.286 1.57%
2017-12-01 0 25.50 25.40 25.50 24.15 25.50 18,612,274 468,889,065 25.192 21.10 21.02 21.10 19.98 21.10 22,492,723 20.846 3.66%
2017-11-30 0 24.60 24.55 24.60 24.05 24.65 22,471,048 550,613,328 24.503 20.36 20.31 20.36 19.90 20.40 27,156,007 20.276 0.20%
2017-11-29 0 24.55 24.50 24.55 24.20 25.00 15,842,629 389,387,396 24.578 20.31 20.27 20.31 20.03 20.69 19,145,638 20.338 0.00%
2017-11-28 0 24.55 24.55 24.60 24.30 25.05 22,944,599 566,054,559 24.670 20.31 20.31 20.36 20.11 20.73 27,728,288 20.414 -1.80%
2017-11-27 0 25.00 25.00 25.05 24.90 25.75 15,158,181 382,423,184 25.229 20.69 20.69 20.73 20.60 21.31 18,318,490 20.876 -1.77%
2017-11-24 0 25.45 25.40 25.45 25.30 25.95 10,243,483 261,972,499 25.575 21.06 21.02 21.06 20.94 21.47 12,379,133 21.162 -1.36%
2017-11-23 0 25.80 25.75 25.80 24.70 26.50 28,415,650 731,008,156 25.726 21.35 21.31 21.35 20.44 21.93 34,339,992 21.287 -0.39%
2017-11-22 0 25.90 25.85 25.90 25.85 26.25 15,128,233 393,568,286 26.015 21.43 21.39 21.43 21.39 21.72 18,282,298 21.527 0.00%
2017-11-21 0 25.90 25.90 25.95 25.40 26.15 10,601,050 273,655,789 25.814 21.43 21.43 21.47 21.02 21.64 12,811,249 21.361 -0.77%
2017-11-20 0 26.10 26.05 26.10 25.60 26.35 8,774,458 227,463,047 25.923 21.60 21.56 21.60 21.18 21.80 10,603,833 21.451 2.35%
2017-11-17 0 25.50 25.50 25.55 25.25 27.10 16,838,854 436,603,058 25.928 21.10 21.10 21.14 20.89 22.42 20,349,565 21.455 -5.20%
2017-11-16 0 26.90 26.85 26.90 25.80 27.65 18,785,210 506,173,390 26.945 22.26 22.22 22.26 21.35 22.88 22,701,714 22.297 16.96%
2017-11-15 0 73.00 72.95 73.00 72.90 74.90 21,333,765 1,566,835,191 73.444 19.03 19.02 19.03 19.01 19.53 81,828,600 19.148 -2.73%
2017-11-14 0 75.05 75.00 75.05 74.15 75.25 6,840,649 510,744,196 74.663 19.57 19.55 19.57 19.33 19.62 26,238,253 19.466 -0.46%
2017-11-13 0 75.40 75.35 75.40 75.10 77.00 7,489,393 566,463,872 75.635 19.66 19.64 19.66 19.58 20.07 28,726,600 19.719 -2.65%
2017-11-10 0 77.45 77.45 77.50 74.75 77.80 7,980,346 611,085,406 76.574 20.19 20.19 20.21 19.49 20.28 30,609,718 19.964 3.13%
2017-11-09 0 75.10 75.10 75.15 73.80 75.35 5,769,613 431,157,404 74.729 19.58 19.58 19.59 19.24 19.64 22,130,147 19.483 1.08%
2017-11-08 0 74.30 74.30 74.35 74.00 75.10 6,113,334 454,792,378 74.394 19.37 19.37 19.38 19.29 19.58 23,448,536 19.395 -1.52%
2017-11-07 0 75.45 75.40 75.45 73.75 75.60 4,010,570 300,385,572 74.898 19.67 19.66 19.67 19.23 19.71 15,383,095 19.527 1.96%
2017-11-06 0 74.00 74.00 74.10 73.15 75.20 4,790,548 353,959,716 73.887 19.29 19.29 19.32 19.07 19.61 18,374,808 19.263 -1.00%
2017-11-03 0 74.75 74.70 74.75 72.95 75.35 7,324,212 547,340,002 74.730 19.49 19.48 19.49 19.02 19.64 28,093,026 19.483 4.04%
2017-11-02 0 71.85 71.85 71.90 71.10 72.15 1,737,984 124,664,247 71.729 18.73 18.73 18.75 18.54 18.81 6,666,277 18.701 0.35%
2017-11-01 0 71.60 71.60 71.65 70.75 71.75 1,981,769 141,451,522 71.376 18.67 18.67 18.68 18.45 18.71 7,601,349 18.609 0.92%
2017-10-31 0 70.95 70.95 71.00 70.50 71.50 2,159,470 153,296,794 70.988 18.50 18.50 18.51 18.38 18.64 8,282,945 18.508 0.35%
2017-10-30 0 70.70 70.70 70.75 70.50 71.25 2,339,267 165,711,430 70.839 18.43 18.43 18.45 18.38 18.58 8,972,581 18.469 -0.14%
2017-10-27 0 70.80 70.80 70.85 70.65 71.60 1,734,335 123,050,719 70.950 18.46 18.46 18.47 18.42 18.67 6,652,281 18.498 -0.77%
2017-10-26 0 71.35 71.35 71.40 71.00 71.70 1,760,340 125,721,043 71.419 18.60 18.60 18.61 18.51 18.69 6,752,027 18.620 -0.76%
2017-10-25 0 71.90 71.85 71.90 71.00 71.95 3,235,751 231,581,326 71.570 18.75 18.73 18.75 18.51 18.76 12,411,170 18.659 0.14%
2017-10-24 0 71.80 71.80 71.85 71.35 72.45 2,745,274 197,433,507 71.918 18.72 18.72 18.73 18.60 18.89 10,529,877 18.750 0.63%
2017-10-23 0 71.35 71.30 71.35 71.30 72.00 1,481,520 105,822,654 71.428 18.60 18.59 18.60 18.59 18.77 5,682,574 18.622 -1.25%
2017-10-20 0 72.25 72.25 72.30 71.30 72.55 2,185,849 157,339,811 71.981 18.84 18.84 18.85 18.59 18.91 8,384,126 18.766 0.70%
2017-10-19 0 71.75 71.75 71.80 71.50 73.75 3,573,825 259,328,937 72.563 18.71 18.71 18.72 18.64 19.23 13,707,899 18.918 -2.25%
2017-10-18 0 73.40 73.25 73.40 72.30 73.50 2,685,053 196,643,236 73.236 19.14 19.10 19.14 18.85 19.16 10,298,891 19.094 0.89%
2017-10-17 0 72.75 72.65 72.75 71.95 73.30 2,963,507 214,898,705 72.515 18.97 18.94 18.97 18.76 19.11 11,366,940 18.906 -0.55%
2017-10-16 0 73.15 73.10 73.15 72.50 73.25 2,190,521 159,981,052 73.033 19.07 19.06 19.07 18.90 19.10 8,402,046 19.041 1.04%
2017-10-13 0 72.40 72.35 72.40 71.60 72.45 2,772,772 200,188,384 72.198 18.88 18.86 18.88 18.67 18.89 10,635,350 18.823 -0.14%
2017-10-12 0 72.50 72.45 72.50 71.30 73.00 5,780,455 418,911,127 72.470 18.90 18.89 18.90 18.59 19.03 22,171,733 18.894 2.47%
2017-10-11 0 70.75 70.70 70.75 70.45 71.60 1,859,895 131,907,844 70.922 18.45 18.43 18.45 18.37 18.67 7,133,884 18.490 -0.21%
2017-10-10 0 70.90 70.85 70.90 70.10 71.20 1,860,136 131,507,224 70.698 18.48 18.47 18.48 18.28 18.56 7,134,808 18.432 0.07%
2017-10-09 0 70.85 70.80 70.85 70.45 71.50 2,292,291 162,447,768 70.867 18.47 18.46 18.47 18.37 18.64 8,792,398 18.476 -0.98%
2017-10-06 0 71.55 71.50 71.55 71.20 72.65 3,705,348 266,288,274 71.866 18.65 18.64 18.65 18.56 18.94 14,212,374 18.736 -0.62%
2017-10-04 0 72.00 71.95 72.00 70.95 72.30 2,751,070 197,242,625 71.697 18.77 18.76 18.77 18.50 18.85 10,552,109 18.692 1.12%
2017-10-03 0 71.20 71.05 71.20 69.45 71.40 3,819,206 268,897,526 70.407 18.56 18.52 18.56 18.11 18.61 14,649,092 18.356 2.30%
2017-09-29 0 69.60 69.60 69.65 68.75 70.00 4,185,796 290,734,076 69.457 18.15 18.15 18.16 17.92 18.25 16,055,198 18.108 -0.57%
2017-09-28 0 70.00 69.95 70.00 69.70 70.90 2,470,962 173,032,245 70.026 18.25 18.24 18.25 18.17 18.48 9,477,716 18.257 0.00%
2017-09-27 0 70.00 70.00 70.05 69.55 70.45 2,639,965 184,792,256 69.998 18.25 18.25 18.26 18.13 18.37 10,125,950 18.249 0.21%
2017-09-26 0 69.85 69.80 69.85 69.70 70.40 3,140,214 219,623,926 69.939 18.21 18.20 18.21 18.17 18.35 12,044,724 18.234 -0.29%
2017-09-25 0 70.05 70.00 70.05 69.20 70.90 4,396,334 307,096,297 69.853 18.26 18.25 18.26 18.04 18.48 16,862,746 18.212 -1.27%
2017-09-22 0 70.95 70.90 70.95 70.45 71.05 2,882,852 204,436,200 70.915 18.50 18.48 18.50 18.37 18.52 11,057,577 18.488 -0.21%
2017-09-21 0 71.10 71.10 71.15 70.80 72.40 3,730,117 266,585,462 71.468 18.54 18.54 18.55 18.46 18.88 14,307,379 18.633 -1.29%
2017-09-20 0 72.10 72.10 72.15 70.60 72.20 5,057,887 362,246,793 71.620 18.78 18.78 18.79 18.39 18.80 19,420,018 18.653 1.55%
2017-09-19 0 71.00 70.95 71.00 70.85 71.90 3,049,150 216,779,530 71.095 18.49 18.48 18.49 18.45 18.73 11,707,368 18.517 -1.32%
2017-09-18 0 71.95 71.90 71.95 71.65 72.45 1,799,040 129,638,943 72.060 18.74 18.73 18.74 18.66 18.87 6,907,507 18.768 0.28%
2017-09-15 0 71.75 71.75 71.80 70.60 72.15 3,571,093 255,134,964 71.445 18.69 18.69 18.70 18.39 18.79 13,711,395 18.608 0.28%
2017-09-14 0 71.55 71.50 71.55 71.05 71.80 4,356,629 311,144,050 71.419 18.63 18.62 18.63 18.50 18.70 16,727,501 18.601 -0.49%
2017-09-13 0 71.90 71.85 71.90 71.30 72.30 3,326,610 238,533,768 71.705 18.73 18.71 18.73 18.57 18.83 12,772,690 18.675 -0.83%
2017-09-12 0 72.50 72.50 72.55 72.10 73.10 3,218,806 233,779,116 72.629 18.88 18.88 18.90 18.78 19.04 12,358,771 18.916 -0.55%
2017-09-11 0 72.90 72.90 72.95 72.80 73.45 3,733,568 272,765,195 73.058 18.99 18.99 19.00 18.96 19.13 14,335,227 19.028 0.55%
2017-09-08 0 72.50 72.50 72.60 72.20 73.65 6,151,597 448,783,817 72.954 18.88 18.88 18.91 18.80 19.18 23,619,373 19.001 -0.48%
2017-09-07 0 72.85 72.85 72.90 72.85 74.05 6,972,232 510,745,755 73.254 18.97 18.97 18.99 18.97 19.29 26,770,244 19.079 -1.35%
2017-09-06 0 73.85 73.85 73.90 72.85 75.70 7,595,184 563,358,048 74.173 19.23 19.23 19.25 18.97 19.72 29,162,100 19.318 -3.65%
2017-09-05 0 76.65 76.65 76.80 75.90 78.35 10,118,904 777,678,900 76.854 19.96 19.96 20.00 19.77 20.41 38,852,053 20.016 3.58%
2017-09-04 0 74.00 74.00 74.10 73.50 74.20 2,155,497 159,377,080 73.940 19.27 19.27 19.30 19.14 19.33 8,276,142 19.257 -0.74%
2017-09-01 0 74.55 74.40 74.55 73.55 74.75 4,232,027 314,241,942 74.253 19.42 19.38 19.42 19.16 19.47 16,249,086 19.339 0.00%
2017-08-31 0 74.55 74.50 74.55 72.00 74.80 5,243,434 385,445,724 73.510 19.42 19.40 19.42 18.75 19.48 20,132,435 19.146 2.62%
2017-08-30 0 72.65 72.55 72.65 71.30 72.90 4,741,834 342,640,517 72.259 18.92 18.90 18.92 18.57 18.99 18,206,516 18.820 1.96%
2017-08-29 0 71.25 71.25 71.45 71.05 72.80 2,173,722 155,330,338 71.458 18.56 18.56 18.61 18.50 18.96 8,346,118 18.611 -1.66%
2017-08-28 0 72.45 72.40 72.45 71.40 72.80 3,043,970 220,074,210 72.298 18.87 18.86 18.87 18.60 18.96 11,687,480 18.830 0.98%
2017-08-25 0 71.75 71.75 71.80 70.90 72.15 4,878,785 349,345,377 71.605 18.69 18.69 18.70 18.47 18.79 18,732,346 18.649 0.07%
2017-08-24 0 71.70 71.70 71.75 71.10 72.60 4,616,582 331,862,594 71.885 18.67 18.67 18.69 18.52 18.91 17,725,604 18.722 -0.64%
2017-08-22 0 72.95 72.90 72.95 71.30 73.70 6,694,061 488,240,122 72.936 18.79 18.78 18.79 18.37 18.99 25,982,408 18.791 2.75%
2017-08-21 0 71.00 70.75 71.00 69.70 71.05 6,047,899 426,771,503 70.565 18.29 18.23 18.29 17.96 18.31 23,474,387 18.180 1.79%
2017-08-18 0 69.75 69.75 69.80 68.30 69.85 6,089,116 422,182,420 69.334 17.97 17.97 17.98 17.60 18.00 23,634,367 17.863 0.58%
2017-08-17 0 69.35 69.35 69.40 69.05 70.55 4,693,926 326,659,269 69.592 17.87 17.87 17.88 17.79 18.18 18,219,060 17.930 -1.49%
2017-08-16 0 70.40 70.35 70.40 69.05 70.95 6,808,002 477,046,667 70.071 18.14 18.12 18.14 17.79 18.28 26,424,660 18.053 -0.78%
2017-08-15 0 70.95 70.90 70.95 70.60 73.30 6,671,773 476,501,397 71.421 18.28 18.27 18.28 18.19 18.88 25,895,899 18.401 -3.27%
2017-08-14 0 73.35 73.30 73.35 72.05 74.05 6,853,891 502,999,265 73.389 18.90 18.88 18.90 18.56 19.08 26,602,774 18.908 0.69%
2017-08-11 0 72.85 72.85 72.90 72.50 74.40 7,986,124 584,771,730 73.223 18.77 18.77 18.78 18.68 19.17 30,997,436 18.865 -1.62%
2017-08-10 0 74.05 74.00 74.05 73.05 77.00 19,770,030 1,470,057,195 74.358 19.08 19.07 19.08 18.82 19.84 76,735,629 19.157 -7.03%
2017-08-09 0 79.65 79.65 79.70 68.50 80.15 20,175,728 1,532,299,227 75.948 20.52 20.52 20.53 17.65 20.65 78,310,310 19.567 13.95%
2017-08-08 0 69.90 69.85 69.90 69.65 70.30 2,416,515 168,819,165 69.861 18.01 18.00 18.01 17.94 18.11 9,379,490 17.999 -0.99%
2017-08-07 0 70.60 70.55 70.60 69.75 71.85 4,544,904 320,710,187 70.565 18.19 18.18 18.19 17.97 18.51 17,640,644 18.180 -1.33%
2017-08-04 0 71.55 71.50 71.55 70.55 71.80 5,410,291 385,927,854 71.332 18.43 18.42 18.43 18.18 18.50 20,999,568 18.378 1.06%
2017-08-03 0 70.80 70.75 70.80 69.85 70.80 4,838,986 340,878,327 70.444 18.24 18.23 18.24 18.00 18.24 18,782,098 18.149 0.28%
2017-08-02 0 70.60 70.55 70.60 67.70 70.70 11,070,527 773,437,421 69.865 18.19 18.18 18.19 17.44 18.22 42,969,275 18.000 5.69%
2017-08-01 0 66.80 66.75 66.80 65.95 66.80 2,058,089 136,803,185 66.471 17.21 17.20 17.21 16.99 17.21 7,988,291 17.125 0.53%
2017-07-31 0 66.45 66.35 66.45 65.60 66.50 2,173,122 144,079,859 66.301 17.12 17.09 17.12 16.90 17.13 8,434,782 17.082 1.45%
2017-07-28 0 65.50 65.45 65.50 65.35 65.95 2,005,065 131,441,586 65.555 16.88 16.86 16.88 16.84 16.99 7,782,483 16.889 -0.30%
2017-07-27 0 65.70 65.70 65.80 65.30 65.95 2,011,059 132,095,772 65.685 16.93 16.93 16.95 16.82 16.99 7,805,748 16.923 -0.08%
2017-07-26 0 65.75 65.65 65.75 65.55 66.05 2,204,404 144,894,817 65.730 16.94 16.91 16.94 16.89 17.02 8,556,200 16.934 -0.75%
2017-07-25 0 66.25 66.10 66.25 65.90 66.70 1,475,578 97,627,426 66.162 17.07 17.03 17.07 16.98 17.18 5,727,326 17.046 -0.45%
2017-07-24 0 66.55 66.55 66.60 66.20 66.85 2,090,449 139,124,209 66.552 17.15 17.15 17.16 17.06 17.22 8,113,894 17.146 0.45%
2017-07-21 0 66.25 66.20 66.25 66.00 66.50 2,125,632 140,713,680 66.199 17.07 17.06 17.07 17.00 17.13 8,250,453 17.055 -0.23%
2017-07-20 0 66.40 66.30 66.40 65.85 66.45 1,604,515 106,283,552 66.240 17.11 17.08 17.11 16.97 17.12 6,227,784 17.066 -0.08%
2017-07-19 0 66.45 66.40 66.50 66.00 66.70 2,880,015 191,252,016 66.407 17.12 17.11 17.13 17.00 17.18 11,178,524 17.109 0.45%
2017-07-18 0 66.15 66.00 66.15 65.00 66.20 3,583,077 235,266,757 65.661 17.04 17.00 17.04 16.75 17.06 13,907,398 16.917 0.99%
2017-07-17 0 65.50 65.45 65.50 65.10 66.30 2,253,605 147,536,435 65.467 16.88 16.86 16.88 16.77 17.08 8,747,169 16.867 -0.08%
2017-07-14 0 65.55 65.50 65.55 65.45 66.00 1,357,051 89,152,873 65.696 16.89 16.88 16.89 16.86 17.00 5,267,274 16.926 -0.30%
2017-07-13 0 65.75 65.70 65.75 65.00 65.90 2,374,124 155,554,882 65.521 16.94 16.93 16.94 16.75 16.98 9,214,953 16.881 1.54%
2017-07-12 0 64.75 64.70 64.75 64.50 65.30 2,651,739 171,742,894 64.766 16.68 16.67 16.68 16.62 16.82 10,292,491 16.686 -0.46%
2017-07-11 0 65.05 65.00 65.05 64.45 65.50 2,692,605 175,271,246 65.094 16.76 16.75 16.76 16.60 16.88 10,451,109 16.771 1.09%
2017-07-10 0 64.35 64.35 64.45 64.30 65.15 2,005,312 129,544,611 64.601 16.58 16.58 16.60 16.57 16.79 7,783,442 16.644 -0.46%
2017-07-07 0 64.65 64.60 64.65 64.50 65.00 1,623,729 105,147,963 64.757 16.66 16.64 16.66 16.62 16.75 6,302,361 16.684 -0.77%
2017-07-06 0 65.15 65.10 65.15 65.00 65.55 2,071,319 135,215,099 65.280 16.79 16.77 16.79 16.75 16.89 8,039,642 16.819 0.62%
2017-07-05 0 64.75 64.75 64.85 64.00 65.10 1,865,592 120,638,257 64.665 16.68 16.68 16.71 16.49 16.77 7,241,131 16.660 0.94%
2017-07-04 0 64.15 64.10 64.15 63.80 65.45 2,660,653 171,449,654 64.439 16.53 16.51 16.53 16.44 16.86 10,327,090 16.602 -1.46%
2017-07-03 0 65.10 65.10 65.25 65.00 65.50 1,524,466 99,385,343 65.194 16.77 16.77 16.81 16.75 16.88 5,917,080 16.796 0.62%
2017-06-30 0 64.70 64.65 64.70 64.40 65.50 2,567,140 166,367,490 64.807 16.67 16.66 16.67 16.59 16.88 9,964,128 16.697 -1.15%
2017-06-29 0 65.45 65.45 65.50 65.25 65.90 1,647,136 107,930,302 65.526 16.86 16.86 16.88 16.81 16.98 6,393,213 16.882 0.15%
2017-06-28 0 65.35 65.35 65.50 65.15 66.30 1,940,918 127,290,358 65.583 16.84 16.84 16.88 16.79 17.08 7,533,502 16.897 -1.28%
2017-06-27 0 66.20 66.20 66.25 66.00 67.15 2,323,017 154,631,820 66.565 17.06 17.06 17.07 17.00 17.30 9,016,586 17.150 -0.30%
2017-06-26 0 66.40 66.40 66.45 66.25 66.85 1,371,753 91,220,345 66.499 17.11 17.11 17.12 17.07 17.22 5,324,338 17.133 0.23%
2017-06-23 0 66.25 66.25 66.30 65.75 66.70 2,148,946 142,431,193 66.280 17.07 17.07 17.08 16.94 17.18 8,340,945 17.076 0.99%
2017-06-22 0 65.60 65.60 65.75 65.60 66.80 1,949,495 128,587,109 65.959 16.90 16.90 16.94 16.90 17.21 7,566,793 16.994 -0.30%
2017-06-21 0 65.80 65.80 65.95 65.70 67.05 3,519,820 232,400,046 66.026 16.95 16.95 16.99 16.93 17.27 13,661,871 17.011 -1.94%
2017-06-20 0 67.10 67.10 67.30 67.10 68.10 2,423,003 163,361,170 67.421 17.29 17.29 17.34 17.29 17.55 9,404,673 17.370 -1.18%
2017-06-19 0 67.90 67.90 68.05 67.65 68.20 1,126,116 76,450,861 67.889 17.49 17.49 17.53 17.43 17.57 4,370,920 17.491 0.07%
2017-06-16 0 67.85 67.80 67.85 67.05 68.00 2,466,522 166,895,660 67.664 17.48 17.47 17.48 17.27 17.52 9,573,588 17.433 0.15%
2017-06-15 0 67.75 67.75 67.80 66.85 68.10 2,255,010 152,459,680 67.609 17.45 17.45 17.47 17.22 17.55 8,752,623 17.419 -0.88%
2017-06-14 0 68.35 68.35 68.45 67.85 69.80 1,818,924 124,845,207 68.637 17.61 17.61 17.64 17.48 17.98 7,059,993 17.683 -0.58%
2017-06-13 0 68.75 68.75 68.80 68.05 69.15 2,510,424 172,496,935 68.712 17.71 17.71 17.73 17.53 17.82 9,743,990 17.703 0.95%
2017-06-12 0 68.10 68.10 68.15 68.05 69.55 2,731,249 186,958,099 68.452 17.55 17.55 17.56 17.53 17.92 10,601,102 17.636 -2.08%
2017-06-09 0 69.55 69.50 69.55 68.80 70.65 5,537,491 384,851,995 69.499 17.92 17.91 17.92 17.73 18.20 21,493,283 17.906 -1.42%
2017-06-08 0 70.55 70.55 70.60 70.55 71.20 5,189,794 367,412,395 70.795 18.18 18.18 18.19 18.18 18.34 20,143,728 18.240 -0.56%
2017-06-07 0 70.95 70.90 70.95 70.20 71.55 6,385,076 453,663,593 71.051 18.28 18.27 18.28 18.09 18.43 24,783,110 18.305 -0.70%
2017-06-06 0 71.45 71.40 71.45 69.45 71.75 8,460,704 598,358,548 70.722 18.41 18.40 18.41 17.89 18.49 32,839,477 18.221 2.66%
2017-06-05 0 69.60 69.50 69.60 68.25 69.75 5,667,025 392,783,088 69.310 17.93 17.91 17.93 17.58 17.97 21,996,058 17.857 1.75%
2017-06-02 0 68.40 68.35 68.40 66.85 69.30 26,196,583 1,766,375,033 67.428 17.62 17.61 17.62 17.22 17.85 101,679,728 17.372 2.01%
2017-06-01 0 67.05 67.00 67.05 66.50 67.40 7,138,156 475,701,795 66.642 17.27 17.26 17.27 17.13 17.36 27,706,123 17.170 1.13%
2017-05-31 0 66.30 66.25 66.30 66.00 66.65 10,094,614 669,561,343 66.329 17.08 17.07 17.08 17.00 17.17 39,181,355 17.089 -0.23%
2017-05-29 0 66.45 66.45 66.50 66.00 66.75 2,860,750 190,515,620 66.596 17.12 17.12 17.13 17.00 17.20 11,103,749 17.158 0.30%
2017-05-26 0 66.25 66.25 66.40 66.10 66.65 3,292,148 218,879,558 66.485 17.07 17.07 17.11 17.03 17.17 12,778,182 17.129 -0.45%
2017-05-25 0 66.55 66.55 66.60 66.40 67.30 2,543,716 169,830,175 66.765 17.15 17.15 17.16 17.11 17.34 9,873,209 17.201 1.14%
2017-05-24 0 65.80 65.80 65.95 65.45 66.45 1,808,785 119,192,087 65.896 16.95 16.95 16.99 16.86 17.12 7,020,640 16.977 -0.75%
2017-05-23 0 66.30 66.25 66.30 65.25 66.45 4,168,679 275,307,198 66.042 17.08 17.07 17.08 16.81 17.12 16,180,360 17.015 0.23%
2017-05-22 0 66.15 66.10 66.15 65.55 66.95 3,603,771 238,772,070 66.256 17.04 17.03 17.04 16.89 17.25 13,987,720 17.070 -0.75%
2017-05-19 0 66.65 66.60 66.65 65.90 66.95 3,591,440 238,564,597 66.426 17.17 17.16 17.17 16.98 17.25 13,939,858 17.114 1.06%
2017-05-18 0 65.95 65.95 66.00 65.25 66.65 4,629,866 305,407,653 65.965 16.99 16.99 17.00 16.81 17.17 17,970,417 16.995 -0.38%
2017-05-17 0 66.20 66.15 66.20 65.45 66.90 4,486,954 297,537,511 66.312 17.06 17.04 17.06 16.86 17.24 17,415,717 17.084 1.46%
2017-05-16 0 65.25 65.25 65.30 63.90 66.20 6,734,011 437,738,563 65.004 16.81 16.81 16.82 16.46 17.06 26,137,470 16.748 -0.91%
2017-05-15 0 65.85 65.80 65.85 65.45 66.45 4,610,028 303,985,462 65.940 16.97 16.95 16.97 16.86 17.12 17,893,417 16.989 -0.15%
2017-05-12 0 65.95 65.90 65.95 65.45 66.80 6,225,307 410,829,420 65.993 16.99 16.98 16.99 16.86 17.21 24,162,980 17.002 -1.57%
2017-05-11 0 67.00 66.95 67.00 65.95 67.20 3,232,699 215,441,090 66.644 17.26 17.25 17.26 16.99 17.31 12,547,436 17.170 0.30%
2017-05-10 0 66.80 66.75 66.80 66.25 67.25 2,565,143 171,344,094 66.797 17.21 17.20 17.21 17.07 17.33 9,956,376 17.209 -0.30%
2017-05-09 0 67.00 67.00 67.05 65.75 67.15 2,443,463 162,601,949 66.546 17.26 17.26 17.27 16.94 17.30 9,484,086 17.145 0.68%
2017-05-08 0 66.55 66.40 66.55 65.70 66.65 2,513,041 166,744,182 66.352 17.15 17.11 17.15 16.93 17.17 9,754,147 17.095 1.22%
2017-05-05 0 65.75 65.70 65.75 65.50 66.25 2,599,243 170,974,311 65.779 16.94 16.93 16.94 16.88 17.07 10,088,733 16.947 -0.68%
2017-05-04 0 66.20 66.20 66.25 65.75 67.40 3,570,649 236,841,815 66.330 17.06 17.06 17.07 16.94 17.36 13,859,159 17.089 -0.82%
2017-05-02 0 66.75 66.70 66.75 66.20 68.15 3,752,960 252,131,042 67.182 17.20 17.18 17.20 17.06 17.56 14,566,783 17.309 0.45%
2017-04-28 0 66.45 66.40 66.45 66.10 66.95 1,889,351 125,559,170 66.456 17.12 17.11 17.12 17.03 17.25 7,333,349 17.122 -0.60%
2017-04-27 0 66.85 66.80 66.85 66.40 67.10 1,440,622 96,048,913 66.672 17.22 17.21 17.22 17.11 17.29 5,591,647 17.177 0.00%
2017-04-26 0 66.85 66.80 66.85 66.20 67.10 1,397,710 93,300,434 66.752 17.22 17.21 17.22 17.06 17.29 5,425,088 17.198 0.30%
2017-04-25 0 66.65 66.60 66.65 65.40 66.95 1,738,684 115,753,756 66.575 17.17 17.16 17.17 16.85 17.25 6,748,549 17.152 0.76%
2017-04-24 0 66.15 66.15 66.20 65.30 66.50 2,022,444 133,205,067 65.863 17.04 17.04 17.06 16.82 17.13 7,849,938 16.969 0.00%
2017-04-21 0 66.15 66.15 66.25 66.10 67.15 2,260,553 150,139,676 66.417 17.04 17.04 17.07 17.03 17.30 8,774,137 17.112 -1.12%
2017-04-20 0 66.90 66.85 66.90 65.40 67.20 4,113,452 274,325,918 66.690 17.24 17.22 17.24 16.85 17.31 15,966,001 17.182 1.90%
2017-04-19 0 65.65 65.60 65.65 65.10 65.90 2,838,590 185,957,170 65.510 16.91 16.90 16.91 16.77 16.98 11,017,737 16.878 0.00%
2017-04-18 0 65.65 65.65 65.70 65.45 67.25 2,026,873 133,753,426 65.990 16.91 16.91 16.93 16.86 17.33 7,867,129 17.002 -2.52%
2017-04-13 0 67.35 67.30 67.35 66.40 67.90 4,174,875 281,605,975 67.453 17.35 17.34 17.35 17.11 17.49 16,204,409 17.378 0.15%
2017-04-12 0 67.25 67.20 67.25 66.40 67.45 2,165,105 145,048,929 66.994 17.33 17.31 17.33 17.11 17.38 8,403,664 17.260 1.59%
2017-04-11 0 66.20 66.20 66.45 66.10 67.10 2,249,743 149,423,626 66.418 17.06 17.06 17.12 17.03 17.29 8,732,179 17.112 -0.75%
2017-04-10 0 66.70 66.65 66.70 65.95 67.35 6,618,507 440,769,216 66.596 17.18 17.17 17.18 16.99 17.35 25,689,152 17.158 1.06%
2017-04-07 0 66.00 65.95 66.00 65.70 67.10 8,926,048 591,916,413 66.313 17.00 16.99 17.00 16.93 17.29 34,645,669 17.085 -1.27%
2017-04-06 0 66.85 66.85 66.90 66.60 67.50 3,514,181 235,594,041 67.041 17.22 17.22 17.24 17.16 17.39 13,639,984 17.272 -0.07%
2017-04-05 0 66.90 66.90 67.00 66.60 67.50 6,712,577 449,957,508 67.032 17.24 17.24 17.26 17.16 17.39 26,054,276 17.270 0.15%
2017-04-03 0 66.80 66.75 66.80 66.80 67.60 3,668,432 245,760,961 66.993 17.21 17.20 17.21 17.21 17.42 14,238,695 17.260 0.15%
2017-03-31 0 66.70 66.70 66.75 66.35 67.65 4,034,716 270,029,002 66.926 17.18 17.18 17.20 17.09 17.43 15,660,395 17.243 -1.40%
2017-03-30 0 67.65 67.65 67.75 66.85 68.20 7,681,409 521,412,740 67.880 17.43 17.43 17.45 17.22 17.57 29,814,712 17.488 0.07%
2017-03-29 0 67.60 67.55 67.60 66.70 67.60 3,143,489 211,259,870 67.206 17.42 17.40 17.42 17.18 17.42 12,201,176 17.315 0.52%
2017-03-28 0 67.25 67.10 67.25 66.45 67.40 3,874,819 260,092,398 67.124 17.33 17.29 17.33 17.12 17.36 15,039,768 17.294 1.31%
2017-03-27 0 67.95 67.95 68.00 67.75 68.95 5,353,984 364,134,115 68.012 17.10 17.10 17.11 17.05 17.35 21,272,523 17.118 -1.52%
2017-03-24 0 69.00 68.95 69.00 68.25 69.10 3,109,984 213,831,921 68.757 17.37 17.35 17.37 17.18 17.39 12,356,632 17.305 0.00%
2017-03-23 0 69.00 68.95 69.00 68.00 69.10 5,159,827 354,900,787 68.782 17.37 17.35 17.37 17.11 17.39 20,501,096 17.311 1.40%
2017-03-22 0 68.05 68.00 68.05 67.65 68.35 3,650,852 248,418,014 68.044 17.13 17.11 17.13 17.03 17.20 14,505,616 17.126 -0.66%
2017-03-21 0 68.50 68.50 68.55 67.60 68.85 2,692,375 184,182,394 68.409 17.24 17.24 17.25 17.01 17.33 10,697,382 17.218 0.00%
2017-03-20 0 68.50 68.50 68.55 67.30 69.00 2,068,138 141,190,177 68.269 17.24 17.24 17.25 16.94 17.37 8,217,155 17.182 -0.22%
2017-03-17 0 68.65 68.60 68.65 67.65 69.50 5,896,381 405,134,628 68.709 17.28 17.27 17.28 17.03 17.49 23,427,583 17.293 -0.22%
2017-03-16 0 68.80 68.80 68.85 68.40 69.95 6,314,817 436,190,944 69.074 17.32 17.32 17.33 17.22 17.61 25,090,118 17.385 0.15%
2017-03-15 0 68.70 68.65 68.70 66.85 68.95 5,024,322 344,285,735 68.524 17.29 17.28 17.29 16.83 17.35 19,962,706 17.246 1.55%
2017-03-14 0 67.65 67.65 67.70 67.25 68.00 3,539,011 239,402,724 67.647 17.03 17.03 17.04 16.93 17.11 14,061,248 17.026 0.45%
2017-03-13 0 67.35 67.30 67.35 66.45 67.85 8,914,814 599,985,002 67.302 16.95 16.94 16.95 16.72 17.08 35,420,463 16.939 -0.44%
2017-03-10 0 67.65 67.65 67.70 64.15 68.45 19,715,405 1,330,991,324 67.510 17.03 17.03 17.04 16.15 17.23 78,333,521 16.991 8.67%
2017-03-09 0 62.25 62.25 62.35 61.65 62.65 2,747,583 170,735,387 62.140 15.67 15.67 15.69 15.52 15.77 10,916,735 15.640 -0.48%
2017-03-08 0 62.55 62.55 62.60 62.00 62.90 3,122,552 195,596,029 62.640 15.74 15.74 15.76 15.60 15.83 12,406,567 15.766 0.48%
2017-03-07 0 62.25 62.20 62.25 61.00 62.75 1,693,898 105,463,179 62.261 15.67 15.65 15.67 15.35 15.79 6,730,219 15.670 0.97%
2017-03-06 0 61.65 61.65 61.75 61.45 62.10 2,416,564 149,360,577 61.807 15.52 15.52 15.54 15.47 15.63 9,601,526 15.556 0.00%
2017-03-03 0 61.65 61.65 61.70 61.00 62.20 7,980,735 491,429,884 61.577 15.52 15.52 15.53 15.35 15.65 31,709,167 15.498 -1.20%
2017-03-02 0 62.40 62.35 62.40 62.10 63.50 4,074,848 255,911,950 62.803 15.71 15.69 15.71 15.63 15.98 16,190,243 15.807 -0.64%
2017-03-01 0 62.80 62.70 62.80 61.75 62.80 3,697,962 230,899,956 62.440 15.81 15.78 15.81 15.54 15.81 14,692,794 15.715 2.03%
2017-02-28 0 61.55 61.55 61.60 61.55 62.70 3,631,042 224,825,525 61.918 15.49 15.49 15.50 15.49 15.78 14,426,906 15.584 -0.49%
2017-02-27 0 61.85 61.80 61.85 61.40 62.35 1,672,708 103,326,337 61.772 15.57 15.55 15.57 15.45 15.69 6,646,027 15.547 0.00%
2017-02-24 0 61.85 61.80 61.85 61.25 63.20 3,640,829 224,944,390 61.784 15.57 15.55 15.57 15.42 15.91 14,465,792 15.550 -1.83%
2017-02-23 0 63.00 62.90 63.00 62.45 63.80 4,633,240 292,280,769 63.083 15.86 15.83 15.86 15.72 16.06 18,408,853 15.877 0.48%
2017-02-22 0 62.70 62.60 62.70 60.15 62.75 7,648,762 475,954,960 62.226 15.78 15.76 15.78 15.14 15.79 30,390,167 15.661 3.98%
2017-02-21 0 60.30 60.25 60.30 59.65 60.50 3,331,566 200,624,529 60.219 15.18 15.16 15.18 15.01 15.23 13,237,024 15.156 0.67%
2017-02-20 0 59.90 59.85 59.90 59.35 59.95 2,352,355 140,454,753 59.708 15.08 15.06 15.08 14.94 15.09 9,346,410 15.028 0.67%
2017-02-17 0 59.50 59.45 59.50 58.85 59.85 3,255,012 193,284,852 59.381 14.98 14.96 14.98 14.81 15.06 12,932,859 14.945 -0.25%
2017-02-16 0 59.65 59.60 59.65 58.45 59.80 5,478,014 325,117,281 59.349 15.01 15.00 15.01 14.71 15.05 21,765,321 14.937 1.88%
2017-02-15 0 58.55 58.50 58.55 58.00 58.75 4,971,097 290,509,642 58.440 14.74 14.72 14.74 14.60 14.79 19,751,232 14.708 1.39%
2017-02-14 0 57.75 57.75 57.80 57.35 58.20 3,027,107 175,307,242 57.912 14.53 14.53 14.55 14.43 14.65 12,027,344 14.576 0.70%
2017-02-13 0 57.35 57.35 57.45 56.80 57.65 3,891,118 222,764,953 57.250 14.43 14.43 14.46 14.30 14.51 15,460,244 14.409 0.00%
2017-02-10 0 57.35 57.35 57.45 57.35 58.30 4,015,360 231,372,666 57.622 14.43 14.43 14.46 14.43 14.67 15,953,884 14.503 -1.21%
2017-02-09 0 58.05 58.05 58.10 57.75 58.45 3,087,436 179,397,227 58.106 14.61 14.61 14.62 14.53 14.71 12,267,044 14.624 -0.09%
2017-02-08 0 58.10 58.05 58.20 57.80 58.30 2,731,160 158,606,350 58.073 14.62 14.61 14.65 14.55 14.67 10,851,483 14.616 0.35%
2017-02-07 0 57.90 57.90 57.95 57.50 58.35 2,142,620 124,324,267 58.024 14.57 14.57 14.59 14.47 14.69 8,513,087 14.604 0.17%
2017-02-06 0 57.80 57.75 57.80 57.35 58.75 3,447,926 199,457,634 57.849 14.55 14.53 14.55 14.43 14.79 13,699,347 14.560 -1.20%
2017-02-03 0 58.50 58.45 58.50 58.05 58.90 3,165,024 184,755,559 58.374 14.72 14.71 14.72 14.61 14.82 12,575,317 14.692 0.34%
2017-02-02 0 58.30 58.30 58.35 58.15 59.00 3,136,238 183,105,285 58.384 14.67 14.67 14.69 14.64 14.85 12,460,944 14.694 -0.85%
2017-02-01 0 58.80 58.65 58.80 57.50 58.90 3,891,703 227,765,394 58.526 14.80 14.76 14.80 14.47 14.82 15,462,568 14.730 0.43%
2017-01-27 0 58.55 58.45 58.55 58.20 58.55 921,035 53,750,716 58.359 14.74 14.71 14.74 14.65 14.74 3,659,469 14.688 -0.43%
2017-01-26 0 58.80 58.55 58.80 58.45 58.80 3,446,685 202,035,856 58.617 14.80 14.74 14.80 14.71 14.80 13,694,417 14.753 0.34%
2017-01-25 0 58.60 58.50 58.60 57.95 58.95 4,071,901 238,318,099 58.527 14.75 14.72 14.75 14.59 14.84 16,178,534 14.731 0.77%
2017-01-24 0 58.15 58.05 58.15 57.75 58.25 4,791,946 278,190,010 58.054 14.64 14.61 14.64 14.53 14.66 19,039,426 14.611 1.31%
2017-01-23 0 57.40 57.40 57.45 57.20 57.90 3,151,210 181,297,513 57.533 14.45 14.45 14.46 14.40 14.57 12,520,431 14.480 0.70%
2017-01-20 0 57.00 56.95 57.00 56.80 57.50 2,091,966 119,476,772 57.112 14.35 14.33 14.35 14.30 14.47 8,311,828 14.374 -1.21%
2017-01-19 0 57.70 57.65 57.70 57.35 58.70 2,064,722 119,061,355 57.665 14.52 14.51 14.52 14.43 14.77 8,203,582 14.513 -0.26%
2017-01-18 0 57.85 57.85 57.90 57.65 58.10 3,370,266 195,275,231 57.941 14.56 14.56 14.57 14.51 14.62 13,390,788 14.583 0.96%
2017-01-17 0 57.30 57.25 57.30 56.90 57.80 2,528,638 144,478,870 57.137 14.42 14.41 14.42 14.32 14.55 10,046,820 14.381 0.00%
2017-01-16 0 57.30 57.25 57.30 57.00 58.20 2,325,539 133,328,251 57.332 14.42 14.41 14.42 14.35 14.65 9,239,864 14.430 -1.21%
2017-01-13 0 58.00 57.95 58.00 57.60 58.40 5,184,581 300,773,050 58.013 14.60 14.59 14.60 14.50 14.70 20,599,449 14.601 1.22%
2017-01-12 0 57.30 57.30 57.40 57.30 58.45 5,341,140 308,362,989 57.734 14.42 14.42 14.45 14.42 14.71 21,221,492 14.531 -1.12%
2017-01-11 0 57.95 57.95 58.00 57.45 58.40 3,992,342 231,941,787 58.097 14.59 14.59 14.60 14.46 14.70 15,862,429 14.622 0.26%
2017-01-10 0 57.80 57.60 57.80 56.05 57.80 4,748,956 271,230,780 57.114 14.55 14.50 14.55 14.11 14.55 18,868,618 14.375 3.03%
2017-01-09 0 56.10 56.05 56.10 55.60 56.35 1,845,369 103,321,809 55.990 14.12 14.11 14.12 13.99 14.18 7,332,046 14.092 -0.27%
2017-01-06 0 56.25 56.20 56.25 55.30 56.55 4,646,578 259,571,632 55.863 14.16 14.14 14.16 13.92 14.23 18,461,848 14.060 2.18%
2017-01-05 0 55.05 55.00 55.05 54.20 55.40 4,345,901 237,651,659 54.684 13.86 13.84 13.86 13.64 13.94 17,267,194 13.763 0.09%
2017-01-04 0 55.00 54.95 55.00 53.05 55.00 7,625,849 415,167,418 54.442 13.84 13.83 13.84 13.35 13.84 30,299,129 13.702 2.23%
2017-01-03 0 53.80 53.70 53.80 51.85 53.85 5,898,510 315,673,040 53.517 13.54 13.52 13.54 13.05 13.55 23,436,042 13.470 4.36%
2016-12-30 0 51.55 51.45 51.55 50.80 51.65 2,995,845 154,179,713 51.465 12.97 12.95 12.97 12.79 13.00 11,903,133 12.953 1.48%
2016-12-29 0 50.80 50.70 50.80 49.75 50.95 2,801,231 141,656,436 50.569 12.79 12.76 12.79 12.52 12.82 11,129,890 12.728 0.59%
2016-12-28 0 50.50 50.50 50.55 50.10 50.80 3,599,838 181,734,403 50.484 12.71 12.71 12.72 12.61 12.79 14,302,926 12.706 0.50%
2016-12-23 0 50.25 50.25 50.30 50.20 51.15 3,887,273 196,586,565 50.572 12.65 12.65 12.66 12.63 12.87 15,444,967 12.728 -1.28%
2016-12-22 0 50.90 50.85 50.90 50.40 51.55 3,689,802 187,801,474 50.897 12.81 12.80 12.81 12.68 12.97 14,660,372 12.810 -0.68%
2016-12-21 0 51.25 51.25 51.45 51.20 52.00 4,903,738 252,973,570 51.588 12.90 12.90 12.95 12.89 13.09 19,483,600 12.984 -0.87%
2016-12-20 0 51.70 51.65 51.70 51.35 52.80 4,224,005 219,089,422 51.868 13.01 13.00 13.01 12.92 13.29 16,782,875 13.054 0.00%
2016-12-19 0 51.70 51.70 51.75 51.30 52.35 4,422,228 229,580,596 51.915 13.01 13.01 13.02 12.91 13.18 17,570,458 13.066 -1.05%
2016-12-16 0 52.25 52.25 52.50 52.25 53.20 7,895,749 414,810,557 52.536 13.15 13.15 13.21 13.15 13.39 31,371,499 13.223 -1.60%
2016-12-15 0 53.10 53.10 53.15 52.25 54.10 7,118,629 376,151,596 52.840 13.36 13.36 13.38 13.15 13.62 28,283,835 13.299 -2.57%
2016-12-14 0 54.50 54.45 54.50 54.10 54.95 4,677,206 255,094,137 54.540 13.72 13.70 13.72 13.62 13.83 18,583,540 13.727 0.00%
2016-12-13 0 54.50 54.45 54.50 53.45 55.00 6,228,256 336,830,383 54.081 13.72 13.70 13.72 13.45 13.84 24,746,193 13.611 -0.18%
2016-12-12 0 54.60 54.60 54.65 54.30 56.10 4,251,651 235,285,599 55.340 13.74 13.74 13.75 13.67 14.12 16,892,719 13.928 -1.97%
2016-12-09 0 55.70 55.70 55.85 55.65 56.80 3,824,848 213,964,912 55.941 14.02 14.02 14.06 14.01 14.30 15,196,939 14.079 -1.33%
2016-12-08 0 56.45 56.40 56.45 56.20 56.60 5,777,568 326,062,076 56.436 14.21 14.20 14.21 14.14 14.25 22,955,513 14.204 0.98%
2016-12-07 0 55.90 55.85 55.90 55.50 56.75 4,453,431 248,974,631 55.906 14.07 14.06 14.07 13.97 14.28 17,694,434 14.071 0.63%
2016-12-06 0 55.55 55.55 55.70 55.45 57.20 2,975,362 167,121,918 56.169 13.98 13.98 14.02 13.96 14.40 11,821,750 14.137 0.09%
2016-12-05 0 55.50 55.45 55.50 54.75 56.10 3,882,121 215,199,662 55.434 13.97 13.96 13.97 13.78 14.12 15,424,497 13.952 -0.27%
2016-12-02 0 55.65 55.60 55.65 55.25 56.50 8,961,118 499,173,768 55.704 14.01 13.99 14.01 13.91 14.22 35,604,438 14.020 -1.94%
2016-12-01 0 56.75 56.70 56.75 56.10 57.00 4,744,398 268,688,490 56.633 14.28 14.27 14.28 14.12 14.35 18,850,508 14.254 -1.30%
2016-11-30 0 57.50 57.45 57.50 55.30 57.50 5,326,120 302,212,563 56.742 14.47 14.46 14.47 13.92 14.47 21,161,814 14.281 4.55%
2016-11-29 0 55.00 55.00 55.05 54.80 55.50 3,863,357 212,941,304 55.118 13.84 13.84 13.86 13.79 13.97 15,349,944 13.872 -0.27%
2016-11-28 0 55.15 55.15 55.35 55.15 56.10 2,568,515 142,822,735 55.605 13.88 13.88 13.93 13.88 14.12 10,205,259 13.995 -1.25%
2016-11-25 0 55.85 55.55 55.85 54.75 55.95 3,411,352 189,639,973 55.591 14.06 13.98 14.06 13.78 14.08 13,554,031 13.991 1.73%
2016-11-24 0 54.90 54.90 54.95 54.15 55.10 3,455,701 188,983,803 54.688 13.82 13.82 13.83 13.63 13.87 13,730,239 13.764 -1.17%
2016-11-23 0 55.55 55.50 55.55 55.05 55.85 3,761,030 207,822,426 55.257 13.98 13.97 13.98 13.86 14.06 14,943,377 13.907 -0.18%
2016-11-22 0 55.65 55.65 55.70 55.00 56.10 3,355,043 186,150,690 55.484 14.01 14.01 14.02 13.84 14.12 13,330,303 13.964 0.54%
2016-11-21 0 55.35 55.35 55.40 54.40 55.45 3,492,465 192,257,888 55.049 13.93 13.93 13.94 13.69 13.96 13,876,310 13.855 0.09%
2016-11-18 0 55.30 55.10 55.30 54.00 55.50 3,736,448 205,713,165 55.056 13.92 13.87 13.92 13.59 13.97 14,845,707 13.857 0.64%
2016-11-17 0 54.95 54.70 54.95 53.15 54.95 8,450,756 459,469,628 54.370 13.83 13.77 13.83 13.38 13.83 33,576,661 13.684 3.10%
2016-11-16 0 53.30 53.25 53.30 52.90 53.90 5,091,378 271,466,682 53.319 13.41 13.40 13.41 13.31 13.57 20,229,134 13.420 -0.84%
2016-11-15 0 53.75 53.75 53.80 52.20 53.95 6,309,039 335,785,807 53.223 13.53 13.53 13.54 13.14 13.58 25,067,161 13.395 0.75%
2016-11-14 0 53.35 53.30 53.35 52.75 54.60 8,356,397 444,808,199 53.230 13.43 13.41 13.43 13.28 13.74 33,201,752 13.397 -2.02%
2016-11-11 0 54.45 54.40 54.45 54.45 57.70 9,003,465 499,127,256 55.437 13.70 13.69 13.70 13.70 14.52 35,772,692 13.953 -6.60%
2016-11-10 0 58.30 58.25 58.30 56.95 58.35 4,658,569 269,091,870 57.763 14.67 14.66 14.67 14.33 14.69 18,509,491 14.538 2.82%
2016-11-09 0 56.70 56.65 56.70 54.55 57.90 7,127,909 398,308,882 55.880 14.27 14.26 14.27 13.73 14.57 28,320,707 14.064 -0.53%
2016-11-08 0 57.00 56.95 57.00 56.60 57.35 3,811,897 216,982,196 56.922 14.35 14.33 14.35 14.25 14.43 15,145,482 14.327 1.69%
2016-11-07 0 56.05 56.05 56.20 55.30 57.80 7,031,309 394,357,863 56.086 14.11 14.11 14.14 13.92 14.55 27,936,894 14.116 -2.69%
2016-11-04 0 57.60 57.60 57.65 57.20 58.20 3,022,838 174,012,414 57.566 14.50 14.50 14.51 14.40 14.65 12,010,382 14.488 0.26%
2016-11-03 0 57.45 57.40 57.45 57.35 59.20 4,066,596 235,248,784 57.849 14.46 14.45 14.46 14.43 14.90 16,157,456 14.560 -2.63%
2016-11-02 0 59.00 58.95 59.00 58.30 59.50 2,110,624 124,689,121 59.077 14.85 14.84 14.85 14.67 14.98 8,385,961 14.869 -1.58%
2016-11-01 0 59.95 59.95 60.00 58.55 60.30 7,685,297 459,285,304 59.762 15.09 15.09 15.10 14.74 15.18 30,535,329 15.041 2.83%
2016-10-31 0 58.30 58.25 58.30 57.75 58.50 3,435,638 200,301,040 58.301 14.67 14.66 14.67 14.53 14.72 13,650,525 14.674 0.69%
2016-10-28 0 57.90 57.70 57.90 57.20 58.00 4,813,639 277,183,794 57.583 14.57 14.52 14.57 14.40 14.60 19,125,617 14.493 -0.34%
2016-10-27 0 58.10 58.10 58.15 57.05 58.40 3,692,230 213,013,169 57.692 14.62 14.62 14.64 14.36 14.70 14,670,019 14.520 -0.09%
2016-10-26 0 58.15 58.00 58.15 57.40 58.40 3,100,069 180,056,803 58.082 14.64 14.60 14.64 14.45 14.70 12,317,237 14.618 0.26%
2016-10-25 0 58.00 58.00 58.05 56.65 58.20 2,817,294 162,489,907 57.676 14.60 14.60 14.61 14.26 14.65 11,193,712 14.516 0.69%
2016-10-24 0 57.60 57.40 57.60 55.25 57.60 4,819,892 272,777,484 56.594 14.50 14.45 14.50 13.91 14.50 19,150,462 14.244 3.97%
2016-10-20 0 55.40 55.40 55.45 55.10 55.90 1,702,249 94,423,300 55.470 13.94 13.94 13.96 13.87 14.07 6,763,399 13.961 -0.27%
2016-10-19 0 55.55 55.35 55.55 55.10 55.90 2,513,649 139,521,727 55.506 13.98 13.93 13.98 13.87 14.07 9,987,265 13.970 1.00%
2016-10-18 0 55.00 55.00 55.05 54.55 55.65 2,573,722 142,182,197 55.244 13.84 13.84 13.86 13.73 14.01 10,225,948 13.904 1.38%
2016-10-17 0 54.25 54.25 54.35 53.75 55.25 3,832,891 208,213,575 54.323 13.65 13.65 13.68 13.53 13.91 15,228,896 13.672 -1.00%
2016-10-14 0 54.80 54.80 54.90 54.65 55.45 3,107,253 170,380,971 54.833 13.79 13.79 13.82 13.75 13.96 12,345,781 13.801 0.27%
2016-10-13 0 54.65 54.65 54.70 54.30 55.45 4,149,878 227,864,291 54.909 13.75 13.75 13.77 13.67 13.96 16,488,353 13.820 -0.18%
2016-10-12 0 54.75 54.70 54.75 54.50 55.10 4,659,118 255,117,475 54.757 13.78 13.77 13.78 13.72 13.87 18,511,672 13.781 -1.53%
2016-10-11 0 55.60 55.50 55.60 55.00 56.95 4,985,100 277,007,899 55.567 13.99 13.97 13.99 13.84 14.33 19,806,868 13.985 -1.59%
2016-10-07 0 56.50 56.45 56.50 56.25 57.30 4,612,723 261,042,021 56.592 14.22 14.21 14.22 14.16 14.42 18,327,335 14.243 -0.62%
2016-10-06 0 56.85 56.80 56.85 56.70 57.45 3,658,957 208,321,942 56.935 14.31 14.30 14.31 14.27 14.46 14,537,819 14.330 -1.04%
2016-10-05 0 57.45 57.45 57.50 56.55 57.65 4,059,039 232,716,352 57.333 14.46 14.46 14.47 14.23 14.51 16,127,430 14.430 0.17%
2016-10-04 0 57.35 57.30 57.35 56.95 57.95 2,789,007 159,836,568 57.309 14.43 14.42 14.43 14.33 14.59 11,081,321 14.424 0.88%
2016-10-03 0 56.85 56.85 56.90 56.45 57.40 2,851,359 162,303,313 56.921 14.31 14.31 14.32 14.21 14.45 11,329,059 14.326 0.71%
2016-09-30 0 56.45 56.20 56.45 55.65 56.75 4,132,290 232,397,133 56.239 14.21 14.14 14.21 14.01 14.28 16,418,472 14.155 -0.70%
2016-09-29 0 56.85 56.85 56.90 56.15 57.20 4,495,764 254,172,995 56.536 14.31 14.31 14.32 14.13 14.40 17,862,632 14.229 0.26%
2016-09-28 0 56.70 56.65 56.70 55.80 57.10 6,586,197 371,945,207 56.473 14.27 14.26 14.27 14.04 14.37 26,168,369 14.214 -1.56%
2016-09-27 0 57.60 57.55 57.60 56.40 57.60 4,123,953 235,577,288 57.124 14.50 14.48 14.50 14.20 14.50 16,385,347 14.377 0.35%
2016-09-26 0 57.40 57.35 57.40 57.05 58.40 4,273,161 245,249,674 57.393 14.45 14.43 14.45 14.36 14.70 16,978,183 14.445 -1.80%
2016-09-23 0 58.45 58.45 58.50 58.30 59.00 6,672,889 390,550,394 58.528 14.71 14.71 14.72 14.67 14.85 26,512,815 14.731 0.78%
2016-09-22 0 58.00 57.95 58.00 57.30 58.40 3,538,374 205,041,695 57.948 14.60 14.59 14.60 14.42 14.70 14,058,717 14.585 0.43%
2016-09-21 0 57.75 57.50 57.75 56.95 57.75 2,917,678 167,598,048 57.442 14.53 14.47 14.53 14.33 14.53 11,592,559 14.457 0.43%
2016-09-20 0 57.50 57.40 57.50 56.05 57.50 5,797,889 330,987,878 57.088 14.47 14.45 14.47 14.11 14.47 23,036,253 14.368 1.68%
2016-09-19 0 56.55 56.50 56.55 55.40 56.55 4,064,001 227,517,378 55.984 14.23 14.22 14.23 13.94 14.23 16,147,145 14.090 1.34%
2016-09-15 0 55.80 55.70 55.80 54.40 55.90 15,576,066 860,538,333 55.247 14.04 14.02 14.04 13.69 14.07 61,887,041 13.905 2.20%
2016-09-14 0 54.60 54.60 54.70 54.30 56.30 10,125,438 556,974,796 55.007 13.74 13.74 13.77 13.67 14.17 40,230,531 13.845 -1.97%
2016-09-13 0 55.70 55.65 55.70 55.20 56.40 5,534,250 308,052,547 55.663 14.02 14.01 14.02 13.89 14.20 21,988,759 14.010 0.27%
2016-09-12 0 55.55 55.55 55.60 55.10 56.00 5,417,117 300,724,657 55.514 13.98 13.98 13.99 13.87 14.09 21,523,364 13.972 -3.05%
2016-09-09 0 57.30 57.25 57.30 56.10 58.20 7,367,180 422,520,851 57.352 14.42 14.41 14.42 14.12 14.65 29,271,382 14.435 1.51%
2016-09-08 0 56.45 56.40 56.45 55.55 56.70 3,547,200 199,409,837 56.216 14.21 14.20 14.21 13.98 14.27 14,093,784 14.149 1.99%
2016-09-07 0 55.35 55.35 55.40 54.85 56.20 4,576,282 253,443,812 55.382 13.93 13.93 13.94 13.80 14.14 18,182,547 13.939 -1.77%
2016-09-06 0 56.35 56.20 56.35 55.00 56.35 3,270,822 182,636,992 55.838 14.18 14.14 14.18 13.84 14.18 12,995,675 14.054 1.35%
2016-09-05 0 55.60 55.55 55.60 54.95 56.25 5,743,226 320,073,770 55.731 13.99 13.98 13.99 13.83 14.16 22,819,065 14.027 1.65%
2016-09-02 0 54.70 54.70 54.75 53.70 54.70 10,402,060 564,376,362 54.256 13.77 13.77 13.78 13.52 13.77 41,329,609 13.655 0.74%
2016-09-01 0 54.30 54.25 54.30 54.05 54.80 5,036,812 273,529,751 54.306 13.67 13.65 13.67 13.60 13.79 20,012,331 13.668 -0.91%
2016-08-31 0 54.80 54.75 54.80 54.75 55.80 6,484,609 356,844,636 55.029 13.79 13.78 13.79 13.78 14.04 25,764,738 13.850 -0.81%
2016-08-30 0 55.25 55.20 55.25 54.75 55.65 4,721,927 260,937,207 55.261 13.91 13.89 13.91 13.78 14.01 18,761,226 13.908 1.19%
2016-08-29 0 54.60 54.55 54.60 54.20 55.15 5,172,837 282,543,482 54.621 13.74 13.73 13.74 13.64 13.88 20,552,788 13.747 -0.91%
2016-08-26 0 55.10 55.10 55.15 54.60 55.70 3,755,757 207,208,266 55.171 13.87 13.87 13.88 13.74 14.02 14,922,426 13.886 -1.08%
2016-08-25 0 55.70 55.65 55.70 54.55 55.70 5,953,254 328,999,747 55.264 14.02 14.01 14.02 13.73 14.02 23,653,551 13.909 0.51%
2016-08-24 0 56.00 55.95 56.00 54.95 56.00 7,221,278 401,637,205 55.619 13.95 13.94 13.95 13.69 13.95 28,991,956 13.853 0.99%
2016-08-23 0 55.45 55.40 55.45 54.10 55.45 4,182,625 229,122,737 54.780 13.81 13.80 13.81 13.48 13.81 16,792,385 13.644 1.37%
2016-08-22 0 54.70 54.55 54.70 53.80 54.80 3,536,871 191,942,139 54.269 13.62 13.59 13.62 13.40 13.65 14,199,814 13.517 -0.27%
2016-08-19 0 54.85 54.70 54.85 53.85 54.85 4,140,283 225,544,866 54.476 13.66 13.62 13.66 13.41 13.66 16,622,390 13.569 0.37%
2016-08-18 0 54.65 54.60 54.65 54.40 54.95 3,202,140 175,172,573 54.705 13.61 13.60 13.61 13.55 13.69 12,855,938 13.626 0.46%
2016-08-17 0 54.40 54.40 54.45 54.05 54.75 3,929,781 214,057,424 54.471 13.55 13.55 13.56 13.46 13.64 15,777,268 13.567 -0.09%
2016-08-16 0 54.45 54.45 54.55 53.60 54.85 4,417,053 240,234,079 54.388 13.56 13.56 13.59 13.35 13.66 17,733,565 13.547 0.46%
2016-08-15 0 54.20 54.20 54.25 53.50 54.45 7,082,132 383,401,256 54.136 13.50 13.50 13.51 13.33 13.56 28,433,313 13.484 -0.55%
2016-08-12 0 54.50 54.25 54.50 53.00 54.50 6,890,015 371,361,229 53.898 13.57 13.51 13.57 13.20 13.57 27,662,002 13.425 2.35%
2016-08-11 0 53.25 53.25 53.30 51.55 53.65 9,284,977 491,117,770 52.894 13.26 13.26 13.28 12.84 13.36 37,277,286 13.175 2.01%
2016-08-10 0 52.20 52.15 52.20 51.80 53.25 8,760,435 458,349,371 52.320 13.00 12.99 13.00 12.90 13.26 35,171,357 13.032 -1.88%
2016-08-09 0 53.20 53.15 53.20 52.90 53.40 5,755,478 305,787,272 53.130 13.25 13.24 13.25 13.18 13.30 23,107,068 13.233 0.00%
2016-08-08 0 53.20 53.15 53.20 52.60 53.25 4,154,065 220,240,485 53.018 13.25 13.24 13.25 13.10 13.26 16,677,722 13.206 1.92%
2016-08-05 0 52.20 52.20 52.25 51.30 52.45 4,340,747 226,205,941 52.112 13.00 13.00 13.01 12.78 13.06 17,427,212 12.980 2.55%
2016-08-04 0 50.90 50.80 50.90 50.45 51.20 5,143,319 261,801,190 50.901 12.68 12.65 12.68 12.57 12.75 20,649,375 12.678 0.30%
2016-08-03 0 50.75 50.70 50.75 50.70 52.45 9,775,162 501,250,402 51.278 12.64 12.63 12.64 12.63 13.06 39,245,278 12.772 -5.84%
2016-08-01 0 53.90 53.75 53.90 53.65 54.90 4,180,541 226,808,289 54.253 13.43 13.39 13.43 13.36 13.67 16,784,018 13.513 0.84%
2016-07-29 0 53.45 53.30 53.45 53.05 54.15 4,746,122 253,907,634 53.498 13.31 13.28 13.31 13.21 13.49 19,054,710 13.325 -1.02%
2016-07-28 0 54.00 53.85 54.00 52.85 54.00 4,361,003 234,442,173 53.759 13.45 13.41 13.45 13.16 13.45 17,508,536 13.390 1.89%
2016-07-27 0 53.00 52.95 53.00 52.25 53.80 6,567,669 346,446,692 52.750 13.20 13.19 13.20 13.01 13.40 26,367,849 13.139 -1.12%
2016-07-26 0 53.60 53.45 53.60 52.80 53.85 3,760,059 201,054,039 53.471 13.35 13.31 13.35 13.15 13.41 15,095,869 13.318 0.94%
2016-07-25 0 53.10 53.10 53.20 52.90 53.45 4,533,181 241,218,784 53.212 13.23 13.23 13.25 13.18 13.31 18,199,795 13.254 0.38%
2016-07-22 0 52.90 52.90 53.00 52.45 53.20 3,346,924 176,982,437 52.879 13.18 13.18 13.20 13.06 13.25 13,437,216 13.171 0.00%
2016-07-21 0 52.90 52.90 53.00 52.50 54.10 8,433,090 448,660,225 53.202 13.18 13.18 13.20 13.08 13.48 33,857,133 13.252 1.05%
2016-07-20 0 52.35 52.30 52.35 50.60 52.45 7,978,674 413,779,976 51.861 13.04 13.03 13.04 12.60 13.06 32,032,746 12.917 3.66%
2016-07-19 0 50.50 50.40 50.50 50.00 50.85 2,911,882 147,014,653 50.488 12.58 12.55 12.58 12.45 12.67 11,690,611 12.575 -0.20%
2016-07-18 0 50.60 50.55 50.65 50.05 50.85 4,859,060 245,297,667 50.483 12.60 12.59 12.62 12.47 12.67 19,508,133 12.574 0.00%
2016-07-15 0 50.60 50.55 50.65 49.70 50.80 8,115,632 409,758,164 50.490 12.60 12.59 12.62 12.38 12.65 32,582,604 12.576 2.02%
2016-07-14 0 49.60 49.55 49.65 48.60 49.70 6,032,777 297,310,103 49.282 12.35 12.34 12.37 12.11 12.38 24,220,367 12.275 2.16%
2016-07-13 0 48.55 48.55 48.65 47.55 48.65 5,514,500 266,204,813 48.274 12.09 12.09 12.12 11.84 12.12 22,139,591 12.024 2.32%
2016-07-12 0 47.45 47.45 47.50 46.95 47.50 3,600,196 170,212,955 47.279 11.82 11.82 11.83 11.69 11.83 14,454,051 11.776 0.42%
2016-07-11 0 47.25 47.15 47.30 46.90 47.50 3,640,938 171,817,576 47.190 11.77 11.74 11.78 11.68 11.83 14,617,622 11.754 1.18%
2016-07-08 0 46.70 46.60 46.75 45.95 46.85 2,347,331 109,058,556 46.461 11.63 11.61 11.64 11.45 11.67 9,424,054 11.572 -0.21%
2016-07-07 0 46.80 46.80 46.95 46.70 47.30 2,398,087 112,458,257 46.895 11.66 11.66 11.69 11.63 11.78 9,627,829 11.681 0.43%
2016-07-06 0 46.60 46.50 46.55 45.90 47.00 3,079,206 142,861,799 46.396 11.61 11.58 11.59 11.43 11.71 12,362,383 11.556 -1.27%
2016-07-05 0 47.20 47.15 47.30 46.60 47.55 3,078,145 145,228,150 47.180 11.76 11.74 11.78 11.61 11.84 12,358,123 11.752 0.53%
2016-07-04 0 46.95 46.95 47.00 46.50 47.75 6,273,156 295,478,794 47.102 11.69 11.69 11.71 11.58 11.89 25,185,440 11.732 0.00%
2016-06-30 0 46.95 46.85 46.90 46.85 48.00 7,313,734 346,136,369 47.327 11.69 11.67 11.68 11.67 11.96 29,363,148 11.788 0.32%
2016-06-29 0 46.80 46.70 46.75 45.90 47.10 5,752,843 268,809,190 46.726 11.66 11.63 11.64 11.43 11.73 23,096,489 11.639 1.85%
2016-06-28 0 45.95 45.90 46.05 45.15 46.05 5,263,660 240,388,032 45.669 11.45 11.43 11.47 11.25 11.47 21,132,519 11.375 0.22%
2016-06-27 0 45.85 45.75 45.90 44.50 45.95 5,123,827 233,126,970 45.499 11.42 11.40 11.43 11.08 11.45 20,571,118 11.333 1.21%
2016-06-24 0 45.30 45.15 45.25 43.50 45.95 6,368,473 283,005,282 44.438 11.28 11.25 11.27 10.83 11.45 25,568,118 11.069 -0.98%
2016-06-23 0 45.75 45.70 45.75 45.25 45.95 2,648,440 120,863,315 45.636 11.40 11.38 11.40 11.27 11.45 10,632,945 11.367 0.11%
2016-06-22 0 45.70 45.70 45.80 45.05 45.95 5,325,242 242,479,138 45.534 11.38 11.38 11.41 11.22 11.45 21,379,759 11.342 -0.33%
2016-06-21 0 45.85 45.90 46.00 45.00 46.05 5,306,853 242,668,193 45.727 11.42 11.43 11.46 11.21 11.47 21,305,930 11.390 1.55%
2016-06-20 0 45.15 45.05 45.10 44.05 45.45 4,862,149 218,787,835 44.998 11.25 11.22 11.23 10.97 11.32 19,520,535 11.208 2.50%
2016-06-17 0 44.05 44.05 44.15 43.90 44.65 12,384,645 546,532,415 44.130 10.97 10.97 11.00 10.93 11.12 49,721,819 10.992 -0.45%
2016-06-16 0 44.25 44.15 44.30 44.00 44.65 4,819,179 213,403,441 44.282 11.02 11.00 11.03 10.96 11.12 19,348,019 11.030 -0.78%
2016-06-15 0 44.60 44.45 44.60 43.80 44.95 4,143,887 184,364,348 44.491 11.11 11.07 11.11 10.91 11.20 16,636,860 11.082 0.45%
2016-06-14 0 44.40 44.25 44.40 43.85 44.75 3,146,839 139,594,043 44.360 11.06 11.02 11.06 10.92 11.15 12,633,916 11.049 0.11%
2016-06-13 0 44.35 44.30 44.35 43.80 45.05 5,616,664 248,364,597 44.219 11.05 11.03 11.05 10.91 11.22 22,549,758 11.014 -2.74%
2016-06-10 0 45.60 45.55 45.60 45.35 46.20 4,793,094 218,985,579 45.688 11.36 11.35 11.36 11.30 11.51 19,243,293 11.380 -0.87%
2016-06-08 0 46.00 46.05 46.10 44.70 46.10 5,846,085 266,878,272 45.651 11.46 11.47 11.48 11.13 11.48 23,470,837 11.371 0.00%
2016-06-07 0 46.00 45.90 46.00 45.45 46.30 7,431,830 341,406,031 45.938 11.46 11.43 11.46 11.32 11.53 29,837,279 11.442 0.99%
2016-06-06 0 45.55 45.45 45.55 44.30 46.95 13,513,985 613,906,825 45.428 11.35 11.32 11.35 11.03 11.69 54,255,889 11.315 5.20%
2016-06-03 0 43.30 43.20 43.35 42.65 43.40 4,419,923 190,688,158 43.143 10.79 10.76 10.80 10.62 10.81 17,745,088 10.746 2.00%
2016-06-02 0 42.45 42.40 42.45 42.00 42.80 4,117,998 175,274,953 42.563 10.57 10.56 10.57 10.46 10.66 16,532,921 10.602 0.71%
2016-06-01 0 42.15 42.15 42.20 41.60 42.55 4,520,269 190,410,124 42.124 10.50 10.50 10.51 10.36 10.60 18,147,956 10.492 0.24%
2016-05-31 0 42.05 41.95 42.25 41.90 42.60 6,227,022 263,231,594 42.272 10.47 10.45 10.52 10.44 10.61 25,000,221 10.529 0.36%
2016-05-30 0 41.90 41.80 41.90 41.55 42.25 4,202,602 176,274,452 41.944 10.44 10.41 10.44 10.35 10.52 16,872,588 10.447 1.09%
2016-05-27 0 41.45 41.35 41.40 41.25 42.05 4,885,202 202,795,406 41.512 10.32 10.30 10.31 10.27 10.47 19,613,088 10.340 0.12%
2016-05-26 0 41.40 41.40 41.50 41.20 41.65 2,205,638 91,307,315 41.397 10.31 10.31 10.34 10.26 10.37 8,855,186 10.311 -0.24%
2016-05-25 0 41.50 41.45 41.55 41.35 42.20 4,022,485 167,697,097 41.690 10.34 10.32 10.35 10.30 10.51 16,149,455 10.384 0.85%
2016-05-24 0 41.15 41.15 41.20 40.50 41.60 2,838,930 116,314,381 40.971 10.25 10.25 10.26 10.09 10.36 11,397,724 10.205 -0.48%
2016-05-23 0 41.35 41.35 41.45 40.90 41.85 1,886,943 77,955,246 41.313 10.30 10.30 10.32 10.19 10.42 7,575,691 10.290 -1.08%
2016-05-20 0 41.80 41.65 41.80 41.20 41.90 3,817,914 159,192,056 41.696 10.41 10.37 10.41 10.26 10.44 15,328,145 10.386 1.21%
2016-05-19 0 41.30 41.25 41.30 40.85 41.95 3,510,497 144,416,401 41.138 10.29 10.27 10.29 10.17 10.45 14,093,928 10.247 -0.48%
2016-05-18 0 41.50 41.45 41.50 40.85 41.50 2,560,010 105,600,530 41.250 10.34 10.32 10.34 10.17 10.34 10,277,917 10.275 -0.36%
2016-05-17 0 41.65 41.60 41.70 40.55 41.80 2,747,347 113,487,216 41.308 10.37 10.36 10.39 10.10 10.41 11,030,037 10.289 0.60%
2016-05-16 0 41.40 41.35 41.40 40.55 41.65 2,805,717 115,546,071 41.182 10.31 10.30 10.31 10.10 10.37 11,264,380 10.258 -0.72%
2016-05-13 0 41.70 41.70 41.75 40.70 42.10 7,720,924 319,181,719 41.340 10.39 10.39 10.40 10.14 10.49 30,997,932 10.297 0.12%
2016-05-12 0 41.65 41.60 41.65 41.15 41.80 3,407,572 141,581,106 41.549 10.37 10.36 10.37 10.25 10.41 13,680,705 10.349 0.97%
2016-05-11 0 41.25 41.15 41.30 40.85 41.80 3,641,951 150,250,420 41.255 10.27 10.25 10.29 10.17 10.41 14,621,689 10.276 -1.43%
2016-05-10 0 41.85 41.90 41.95 41.15 42.00 5,296,428 220,894,710 41.706 10.42 10.44 10.45 10.25 10.46 21,264,076 10.388 0.12%
2016-05-09 0 41.80 41.75 41.85 40.80 42.15 6,285,865 262,462,909 41.754 10.41 10.40 10.42 10.16 10.50 25,236,464 10.400 3.08%
2016-05-06 0 40.55 40.50 40.65 40.05 41.30 7,408,252 300,175,304 40.519 10.10 10.09 10.13 9.976 10.29 29,742,618 10.092 -1.93%
2016-05-05 0 41.35 41.30 41.35 41.00 41.45 4,328,163 178,779,141 41.306 10.30 10.29 10.30 10.21 10.32 17,376,690 10.288 -0.84%
2016-05-04 0 41.70 41.65 41.75 41.35 41.80 3,328,626 138,443,923 41.592 10.39 10.37 10.40 10.30 10.41 13,363,753 10.360 0.60%
2016-05-03 0 41.45 41.45 41.50 41.35 42.60 5,313,474 221,589,183 41.703 10.32 10.32 10.34 10.30 10.61 21,332,512 10.387 -1.54%
2016-04-29 0 42.10 42.05 42.15 41.70 43.05 3,570,685 150,372,450 42.113 10.49 10.47 10.50 10.39 10.72 14,335,571 10.489 -2.66%
2016-04-28 0 43.25 43.05 43.30 43.00 43.80 6,237,177 270,689,944 43.399 10.77 10.72 10.79 10.71 10.91 25,040,991 10.810 0.93%
2016-04-27 0 42.85 42.85 43.00 42.60 43.60 2,120,181 91,196,483 43.014 10.67 10.67 10.71 10.61 10.86 8,512,094 10.714 -1.83%
2016-04-26 0 43.65 43.40 43.65 42.50 43.80 4,720,012 203,800,002 43.178 10.87 10.81 10.87 10.59 10.91 18,949,884 10.755 0.69%
2016-04-25 0 43.35 43.25 43.40 42.25 43.55 2,822,074 122,082,821 43.260 10.80 10.77 10.81 10.52 10.85 11,330,050 10.775 1.52%
2016-04-22 0 42.70 42.65 42.80 42.40 42.90 2,018,001 86,091,158 42.662 10.64 10.62 10.66 10.56 10.69 8,101,862 10.626 -1.61%
2016-04-21 0 43.40 43.40 43.50 42.60 43.60 3,647,318 157,582,133 43.205 10.81 10.81 10.83 10.61 10.86 14,643,237 10.761 0.93%
2016-04-20 0 43.00 43.00 43.05 42.75 43.45 4,077,032 175,700,110 43.095 10.71 10.71 10.72 10.65 10.82 16,368,450 10.734 0.12%
2016-04-19 0 42.95 42.90 42.95 42.00 42.95 3,074,188 131,056,051 42.631 10.70 10.69 10.70 10.46 10.70 12,342,237 10.619 2.87%
2016-04-18 0 41.75 41.70 41.75 41.25 42.60 4,749,819 198,951,707 41.886 10.40 10.39 10.40 10.27 10.61 19,069,553 10.433 -2.22%
2016-04-15 0 42.70 42.65 42.70 42.25 42.95 3,714,739 158,158,870 42.576 10.64 10.62 10.64 10.52 10.70 14,913,918 10.605 -0.93%
2016-04-14 0 43.10 43.00 43.10 42.65 43.20 4,673,937 200,742,353 42.949 10.74 10.71 10.74 10.62 10.76 18,764,902 10.698 1.06%
2016-04-13 0 42.65 42.55 42.70 42.05 42.70 5,409,515 229,673,180 42.457 10.62 10.60 10.64 10.47 10.64 21,718,097 10.575 2.16%
2016-04-12 0 41.75 41.70 41.80 41.10 41.85 3,319,712 138,087,766 41.596 10.40 10.39 10.41 10.24 10.42 13,327,965 10.361 1.21%
2016-04-11 0 41.25 41.25 41.30 40.75 41.85 4,776,223 197,583,887 41.368 10.27 10.27 10.29 10.15 10.42 19,175,559 10.304 0.73%
2016-04-08 0 40.95 40.95 41.00 39.50 41.05 4,654,854 188,475,290 40.490 10.20 10.20 10.21 9.839 10.22 18,688,288 10.085 3.02%
2016-04-07 0 39.75 39.70 39.85 39.65 40.70 2,918,452 116,596,394 39.951 9.901 9.888 9.926 9.876 10.14 11,716,988 9.9511 -0.87%
2016-04-06 0 40.10 39.95 40.10 39.00 40.30 2,585,489 103,339,654 39.969 9.988 9.951 9.988 9.714 10.04 10,380,210 9.9554 2.17%
2016-04-05 0 39.25 39.20 39.30 39.00 40.50 6,218,716 245,059,827 39.407 9.776 9.764 9.789 9.714 10.09 24,966,874 9.8154 -1.75%
2016-04-01 0 39.95 39.95 40.05 39.85 41.15 6,386,344 255,971,736 40.081 9.951 9.951 9.976 9.926 10.25 25,639,866 9.9833 -2.68%
2016-03-31 0 42.40 42.35 42.40 42.10 42.85 5,508,526 233,481,070 42.385 10.22 10.21 10.22 10.15 10.33 22,842,916 10.221 -0.82%
2016-03-30 0 42.75 42.60 42.75 42.05 43.15 6,177,497 263,555,874 42.664 10.31 10.27 10.31 10.14 10.41 25,617,025 10.288 2.76%
2016-03-29 0 41.60 41.65 41.70 41.00 41.85 4,056,520 168,565,378 41.554 10.03 10.04 10.06 9.887 10.09 16,821,695 10.021 0.97%
2016-03-24 0 41.20 41.15 41.20 41.00 41.60 5,257,628 216,966,234 41.267 9.935 9.923 9.935 9.887 10.03 21,802,485 9.9514 -1.67%
2016-03-23 0 41.90 41.75 41.85 41.65 42.30 3,731,814 156,442,160 41.921 10.10 10.07 10.09 10.04 10.20 15,475,195 10.109 0.12%
2016-03-22 0 41.85 41.80 41.90 41.60 43.20 4,907,819 206,269,387 42.029 10.09 10.08 10.10 10.03 10.42 20,351,887 10.135 -2.56%
2016-03-21 0 42.95 42.85 43.00 42.40 43.20 3,197,119 137,441,424 42.989 10.36 10.33 10.37 10.22 10.42 13,257,906 10.367 1.30%
2016-03-18 0 42.40 42.40 42.50 42.15 42.85 5,529,264 234,946,874 42.492 10.22 10.22 10.25 10.16 10.33 22,928,913 10.247 0.47%
2016-03-17 0 42.20 42.25 42.30 42.05 42.95 4,125,522 175,394,555 42.515 10.18 10.19 10.20 10.14 10.36 17,107,835 10.252 0.48%
2016-03-16 0 42.00 41.95 42.05 41.25 42.35 4,708,604 197,263,461 41.894 10.13 10.12 10.14 9.947 10.21 19,525,776 10.103 0.84%
2016-03-15 0 41.65 41.60 42.00 41.30 42.10 8,452,653 352,196,322 41.667 10.04 10.03 10.13 9.959 10.15 35,051,708 10.048 -0.72%
2016-03-14 0 41.95 41.85 42.00 41.30 42.20 6,785,290 283,031,895 41.713 10.12 10.09 10.13 9.959 10.18 28,137,438 10.059 2.44%
2016-03-11 0 40.95 40.95 41.00 40.00 41.10 7,889,169 320,967,951 40.685 9.875 9.875 9.887 9.646 9.911 32,715,036 9.8110 0.12%
2016-03-10 0 40.90 40.85 40.90 40.80 44.10 9,995,937 418,570,336 41.874 9.863 9.851 9.863 9.839 10.63 41,451,443 10.098 -5.98%
2016-03-09 0 43.50 43.45 43.50 43.05 44.95 6,140,898 268,244,943 43.682 10.49 10.48 10.49 10.38 10.84 25,465,255 10.534 0.46%
2016-03-08 0 43.30 43.20 43.30 43.00 43.85 4,158,856 180,658,799 43.440 10.44 10.42 10.44 10.37 10.57 17,246,065 10.475 -0.69%
2016-03-07 0 43.60 43.60 43.70 42.60 43.90 6,295,481 272,317,533 43.256 10.51 10.51 10.54 10.27 10.59 26,106,284 10.431 1.16%
2016-03-04 0 43.10 43.00 43.10 41.75 43.20 4,965,973 211,597,273 42.609 10.39 10.37 10.39 10.07 10.42 20,593,042 10.275 3.48%
2016-03-03 0 41.65 41.65 41.75 41.05 42.35 4,301,210 179,558,822 41.746 10.04 10.04 10.07 9.899 10.21 17,836,383 10.067 0.60%
2016-03-02 0 41.40 41.40 41.45 40.20 41.50 8,120,218 334,364,266 41.177 9.984 9.984 9.996 9.694 10.01 33,673,157 9.9297 5.08%
2016-03-01 0 39.40 39.35 39.50 38.90 39.75 3,115,807 122,627,232 39.356 9.501 9.489 9.525 9.381 9.586 12,920,719 9.4907 0.90%
2016-02-29 0 39.05 38.95 39.10 38.90 39.45 3,678,825 143,856,082 39.104 9.417 9.393 9.429 9.381 9.513 15,255,459 9.4298 -0.13%
2016-02-26 0 39.10 39.05 39.15 38.80 39.50 3,914,940 153,191,600 39.130 9.429 9.417 9.441 9.357 9.525 16,234,587 9.4361 1.56%
2016-02-25 0 38.50 38.50 38.55 38.05 39.80 5,259,326 202,779,890 38.556 9.284 9.284 9.296 9.176 9.598 21,809,526 9.2978 -2.16%
2016-02-24 0 39.35 39.35 39.45 38.85 40.00 4,993,852 196,371,516 39.323 9.489 9.489 9.513 9.369 9.646 20,708,651 9.4826 -0.88%
2016-02-23 0 39.70 39.65 39.70 39.40 41.15 5,535,776 221,016,980 39.925 9.574 9.562 9.574 9.501 9.923 22,955,917 9.6279 -2.10%
2016-02-22 0 40.55 40.50 40.55 39.70 40.60 6,895,940 277,418,112 40.229 9.779 9.766 9.779 9.574 9.791 28,596,285 9.7012 2.40%
2016-02-19 0 39.60 39.50 39.55 38.55 39.95 8,817,300 347,561,037 39.418 9.549 9.525 9.537 9.296 9.634 36,563,837 9.5056 2.99%
2016-02-18 0 38.45 38.35 38.55 38.15 38.80 4,369,670 167,544,251 38.343 9.272 9.248 9.296 9.200 9.357 18,120,275 9.2462 2.12%
2016-02-17 0 37.65 37.65 37.70 37.60 38.20 3,883,549 146,636,392 37.758 9.079 9.079 9.091 9.067 9.212 16,104,414 9.1054 0.27%
2016-02-16 0 37.55 37.50 37.60 36.65 37.80 5,142,184 191,913,658 37.321 9.055 9.043 9.067 8.838 9.115 21,323,759 9.0000 2.32%
2016-02-15 0 36.70 36.70 36.85 36.20 36.95 4,625,013 169,427,625 36.633 8.850 8.850 8.886 8.730 8.910 19,179,139 8.8340 1.10%
2016-02-12 0 36.30 36.20 36.30 35.70 36.80 6,780,058 245,413,192 36.196 8.754 8.730 8.754 8.609 8.874 28,115,742 8.7287 0.69%
2016-02-11 0 36.05 36.00 36.10 35.55 38.75 10,418,141 382,534,031 36.718 8.693 8.681 8.705 8.573 9.344 43,202,251 8.8545 -3.35%
2016-02-05 0 37.30 37.20 37.30 35.75 37.50 5,457,177 202,043,588 37.023 8.995 8.971 8.995 8.621 9.043 22,629,981 8.9281 4.92%
2016-02-04 0 35.55 35.45 35.55 34.95 36.05 3,997,924 142,645,576 35.680 8.573 8.549 8.573 8.428 8.693 16,578,708 8.6041 2.01%
2016-02-03 0 34.85 34.80 34.90 34.45 35.35 5,358,335 186,594,233 34.823 8.404 8.392 8.416 8.308 8.525 22,220,100 8.3975 -2.79%
2016-02-02 0 35.85 35.85 35.90 35.65 36.20 3,717,655 133,285,011 35.852 8.645 8.645 8.657 8.597 8.730 15,416,480 8.6456 0.00%
2016-02-01 0 35.85 35.80 35.90 35.35 36.40 4,900,472 175,530,811 35.819 8.645 8.633 8.657 8.525 8.778 20,321,420 8.6377 -0.42%
2016-01-29 0 36.00 36.00 36.05 35.15 36.30 8,192,619 293,378,381 35.810 8.681 8.681 8.693 8.476 8.754 33,973,391 8.6355 0.70%
2016-01-28 0 35.75 35.70 35.80 35.10 36.00 4,699,001 166,978,264 35.535 8.621 8.609 8.633 8.464 8.681 19,485,954 8.5692 0.99%
2016-01-27 0 35.40 35.35 35.40 35.05 36.65 7,482,453 266,229,865 35.581 8.537 8.525 8.537 8.452 8.838 31,028,454 8.5802 -0.14%
2016-01-26 0 35.45 35.40 35.45 35.35 36.50 5,382,633 191,714,756 35.617 8.549 8.537 8.549 8.525 8.802 22,320,859 8.5890 -2.48%
2016-01-25 0 36.35 36.30 36.45 36.25 37.30 3,291,252 120,735,086 36.684 8.766 8.754 8.790 8.742 8.995 13,648,260 8.8462 0.28%
2016-01-22 0 36.25 36.20 36.30 35.50 37.25 6,544,845 236,817,174 36.184 8.742 8.730 8.754 8.561 8.983 27,140,354 8.7256 1.97%
2016-01-21 0 35.55 35.50 35.60 35.35 38.00 8,095,634 292,340,319 36.111 8.573 8.561 8.585 8.525 9.164 33,571,211 8.7081 -2.47%
2016-01-20 0 36.45 36.50 36.60 36.20 37.65 4,603,976 168,585,175 36.617 8.790 8.802 8.826 8.730 9.079 19,091,902 8.8302 -4.46%
2016-01-19 0 38.15 38.10 38.20 36.75 38.20 4,862,761 182,760,703 37.584 9.200 9.188 9.212 8.862 9.212 20,165,039 9.0632 3.25%
2016-01-18 0 36.95 36.90 36.95 36.60 37.40 3,964,541 146,839,510 37.038 8.910 8.898 8.910 8.826 9.019 16,440,274 8.9317 -2.12%
2016-01-15 0 37.75 37.75 37.90 37.55 38.80 3,471,502 131,721,296 37.944 9.103 9.103 9.140 9.055 9.357 14,395,726 9.1500 -2.83%
2016-01-14 0 38.85 38.75 38.90 38.05 39.00 4,806,387 185,123,740 38.516 9.369 9.344 9.381 9.176 9.405 19,931,266 9.2881 -0.38%
2016-01-13 0 39.00 38.85 39.00 38.70 39.85 4,960,754 194,322,319 39.172 9.405 9.369 9.405 9.332 9.610 20,571,399 9.4462 -0.64%
2016-01-12 0 39.25 39.10 39.30 38.90 40.00 5,511,698 216,540,197 39.287 9.465 9.429 9.477 9.381 9.646 22,856,070 9.4741 -1.63%
2016-01-11 0 39.90 39.95 40.00 38.80 40.85 5,499,299 218,438,808 39.721 9.622 9.634 9.646 9.357 9.851 22,804,653 9.5787 -2.68%
2016-01-08 0 41.00 41.00 41.10 40.90 42.00 9,097,404 374,112,063 41.123 9.887 9.887 9.911 9.863 10.13 37,725,380 9.9167 -2.03%
2016-01-07 0 41.85 41.80 41.95 41.45 42.55 5,121,507 214,569,066 41.896 10.09 10.08 10.12 9.996 10.26 21,238,015 10.103 -1.06%
2016-01-06 0 42.30 42.25 42.40 41.95 42.95 2,892,891 122,701,856 42.415 10.20 10.19 10.22 10.12 10.36 11,996,325 10.228 -0.47%
2016-01-05 0 42.50 42.50 42.60 42.00 43.60 3,335,978 142,037,024 42.577 10.25 10.25 10.27 10.13 10.51 13,833,731 10.267 0.24%
2016-01-04 0 42.40 42.35 42.40 41.35 43.00 6,247,376 262,281,087 41.983 10.22 10.21 10.22 9.971 10.37 25,906,801 10.124 -1.40%
2015-12-31 0 43.00 42.90 43.15 42.85 43.65 1,106,438 47,695,171 43.107 10.37 10.35 10.41 10.33 10.53 4,588,209 10.395 -0.35%
2015-12-30 0 43.15 43.05 43.25 43.05 43.55 1,494,857 64,632,518 43.237 10.41 10.38 10.43 10.38 10.50 6,198,917 10.426 -0.12%
2015-12-29 0 43.20 43.20 43.30 42.70 43.50 1,442,732 62,267,717 43.160 10.42 10.42 10.44 10.30 10.49 5,982,763 10.408 0.12%
2015-12-28 0 43.15 43.00 43.20 43.00 43.70 1,003,603 43,347,049 43.191 10.41 10.37 10.42 10.37 10.54 4,161,770 10.416 -1.15%
2015-12-24 0 43.65 43.65 43.70 43.25 43.85 1,190,165 51,954,219 43.653 10.53 10.53 10.54 10.43 10.57 4,935,411 10.527 1.39%
2015-12-23 0 43.05 42.90 43.15 42.90 43.50 1,589,167 68,528,953 43.123 10.38 10.35 10.41 10.35 10.49 6,590,004 10.399 0.47%
2015-12-22 0 42.85 42.80 42.85 41.80 43.20 2,069,171 88,271,953 42.661 10.33 10.32 10.33 10.08 10.42 8,580,499 10.288 1.30%
2015-12-21 0 42.30 42.25 42.45 42.10 42.90 1,955,397 83,003,871 42.449 10.20 10.19 10.24 10.15 10.35 8,108,697 10.236 -0.47%
2015-12-18 0 42.50 42.35 42.65 42.10 43.00 5,135,146 218,043,227 42.461 10.25 10.21 10.28 10.15 10.37 21,294,573 10.239 -0.12%
2015-12-17 0 42.55 42.45 42.55 41.80 42.70 5,491,747 232,282,039 42.297 10.26 10.24 10.26 10.08 10.30 22,773,337 10.200 0.59%
2015-12-16 0 42.30 42.15 42.30 41.75 42.55 6,442,348 272,192,821 42.251 10.20 10.16 10.20 10.07 10.26 26,715,317 10.189 0.48%
2015-12-15 0 42.10 42.05 42.10 41.55 42.55 3,844,621 161,773,271 42.078 10.15 10.14 10.15 10.02 10.26 15,942,986 10.147 -0.12%
2015-12-14 0 42.15 42.15 42.30 41.50 42.35 4,293,434 180,318,405 41.999 10.16 10.16 10.20 10.01 10.21 17,804,137 10.128 -0.71%
2015-12-11 0 42.45 42.40 42.45 42.35 43.25 4,337,671 185,505,273 42.766 10.24 10.22 10.24 10.21 10.43 17,987,581 10.313 -1.96%
2015-12-10 0 43.30 43.15 43.25 42.95 43.55 4,986,069 215,639,380 43.248 10.44 10.41 10.43 10.36 10.50 20,676,376 10.429 -1.03%
2015-12-09 0 43.75 43.75 43.80 43.45 44.20 3,060,711 134,111,313 43.817 10.55 10.55 10.56 10.48 10.66 12,692,246 10.566 -1.02%
2015-12-08 0 44.20 44.10 44.20 43.15 44.55 4,501,273 196,963,284 43.757 10.66 10.63 10.66 10.41 10.74 18,666,010 10.552 -1.12%
2015-12-07 0 44.70 44.70 44.75 44.45 44.85 2,750,172 122,975,388 44.716 10.78 10.78 10.79 10.72 10.82 11,404,493 10.783 0.90%
2015-12-04 0 44.30 44.20 44.35 44.00 44.40 3,887,922 171,839,424 44.198 10.68 10.66 10.69 10.61 10.71 16,122,548 10.658 -0.23%
2015-12-03 0 44.40 44.40 44.50 44.35 45.05 2,131,473 95,097,901 44.616 10.71 10.71 10.73 10.69 10.86 8,838,854 10.759 -1.11%
2015-12-02 0 44.90 44.75 44.80 44.75 45.70 5,431,048 245,553,467 45.213 10.83 10.79 10.80 10.79 11.02 22,521,628 10.903 0.45%
2015-12-01 0 44.70 44.65 44.70 44.05 44.95 2,873,351 128,324,843 44.660 10.78 10.77 10.78 10.62 10.84 11,915,296 10.770 0.45%
2015-11-30 0 44.50 44.30 44.60 43.80 44.95 3,841,525 171,131,994 44.548 10.73 10.68 10.76 10.56 10.84 15,930,148 10.743 -0.22%
2015-11-27 0 44.60 44.55 44.60 44.40 45.85 3,134,727 140,080,333 44.687 10.76 10.74 10.76 10.71 11.06 12,999,177 10.776 -2.73%
2015-11-26 0 45.85 45.80 45.85 45.60 47.65 2,538,920 117,381,607 46.233 11.06 11.04 11.06 11.00 11.49 10,528,467 11.149 0.66%
2015-11-25 0 45.55 45.55 45.65 45.25 46.05 1,987,209 90,733,354 45.659 10.98 10.98 11.01 10.91 11.10 8,240,616 11.011 -0.33%
2015-11-24 0 45.70 45.55 45.65 45.05 46.00 1,932,816 87,882,141 45.468 11.02 10.98 11.01 10.86 11.09 8,015,058 10.965 -0.11%
2015-11-23 0 45.75 45.70 45.80 45.35 46.10 1,999,589 91,379,780 45.699 11.03 11.02 11.04 10.94 11.12 8,291,954 11.020 -0.33%
2015-11-20 0 45.90 45.85 45.90 44.60 45.95 2,428,954 109,954,183 45.268 11.07 11.06 11.07 10.76 11.08 10,072,457 10.916 2.46%
2015-11-19 0 44.80 44.70 44.80 44.45 45.40 3,310,472 148,808,124 44.951 10.80 10.78 10.80 10.72 10.95 13,727,962 10.840 2.17%
2015-11-18 0 43.85 43.75 43.80 43.65 44.55 1,767,304 77,652,430 43.938 10.57 10.55 10.56 10.53 10.74 7,328,708 10.596 -1.02%
2015-11-17 0 44.30 44.25 44.35 43.35 44.70 3,645,502 161,215,817 44.223 10.68 10.67 10.69 10.45 10.78 15,117,274 10.664 2.31%
2015-11-16 0 43.30 43.15 43.25 42.80 43.90 4,565,497 197,062,982 43.164 10.44 10.41 10.43 10.32 10.59 18,932,336 10.409 -2.70%
2015-11-13 0 44.50 44.45 44.50 44.10 44.75 2,017,691 89,475,199 44.345 10.73 10.72 10.73 10.63 10.79 8,367,020 10.694 -1.55%
2015-11-12 0 45.20 45.10 45.20 43.95 45.35 4,065,253 181,378,044 44.617 10.90 10.88 10.90 10.60 10.94 16,857,910 10.759 2.73%
2015-11-11 0 44.00 43.95 44.00 43.85 45.20 4,297,645 190,002,331 44.211 10.61 10.60 10.61 10.57 10.90 17,821,600 10.661 -1.68%
2015-11-10 0 44.75 44.65 44.80 44.30 45.45 3,615,853 161,676,380 44.713 10.79 10.77 10.80 10.68 10.96 14,994,325 10.783 -2.19%
2015-11-09 0 45.75 45.70 45.75 45.55 47.00 6,652,153 304,871,557 45.831 11.03 11.02 11.03 10.98 11.33 27,585,342 11.052 -3.38%
2015-11-06 0 47.35 47.30 47.35 47.30 47.95 2,405,731 114,468,220 47.581 11.42 11.41 11.42 11.41 11.56 9,976,155 11.474 -1.15%
2015-11-05 0 47.90 47.85 47.95 47.50 48.40 2,333,835 111,850,976 47.926 11.55 11.54 11.56 11.45 11.67 9,678,015 11.557 -0.62%
2015-11-04 0 48.20 48.15 48.20 47.25 49.30 7,298,468 352,554,426 48.305 11.62 11.61 11.62 11.39 11.89 30,265,500 11.649 2.66%
2015-11-03 0 46.95 46.90 47.10 46.50 47.40 2,825,357 132,990,607 47.070 11.32 11.31 11.36 11.21 11.43 11,716,273 11.351 2.07%
2015-11-02 0 46.00 45.95 46.05 45.55 46.65 1,902,033 87,515,377 46.011 11.09 11.08 11.10 10.98 11.25 7,887,406 11.096 -0.76%
2015-10-30 0 46.35 46.25 46.50 46.15 46.90 2,631,843 122,102,850 46.394 11.18 11.15 11.21 11.13 11.31 10,913,803 11.188 -0.64%
2015-10-29 0 46.65 46.60 46.65 46.55 47.50 2,178,599 102,211,344 46.916 11.25 11.24 11.25 11.23 11.45 9,034,278 11.314 -0.64%
2015-10-28 0 46.95 46.85 46.95 46.80 47.35 1,267,215 59,610,379 47.040 11.32 11.30 11.32 11.29 11.42 5,254,924 11.344 -0.84%
2015-10-27 0 47.35 47.25 47.45 46.50 47.55 2,103,748 99,167,268 47.138 11.42 11.39 11.44 11.21 11.47 8,723,884 11.367 0.42%
2015-10-26 0 47.15 47.10 47.20 47.00 48.00 1,820,899 86,128,418 47.300 11.37 11.36 11.38 11.33 11.58 7,550,957 11.406 -0.32%
2015-10-23 0 47.30 47.35 47.40 47.15 48.25 3,172,527 150,701,488 47.502 11.41 11.42 11.43 11.37 11.64 13,155,927 11.455 1.94%
2015-10-22 0 46.40 46.35 46.40 45.80 46.80 3,174,324 147,115,386 46.345 11.19 11.18 11.19 11.04 11.29 13,163,379 11.176 0.43%
2015-10-20 0 46.20 46.15 46.20 46.15 47.20 2,331,318 108,385,580 46.491 11.14 11.13 11.14 11.13 11.38 9,667,577 11.211 -0.86%
2015-10-19 0 46.60 46.55 46.65 46.10 47.75 2,954,017 137,924,027 46.690 11.24 11.23 11.25 11.12 11.51 12,249,804 11.259 -2.00%
2015-10-16 0 47.55 47.50 47.65 46.50 47.65 4,529,144 214,236,762 47.302 11.47 11.45 11.49 11.21 11.49 18,781,586 11.407 2.92%
2015-10-15 0 46.20 46.25 46.30 45.45 46.35 4,599,991 211,598,801 46.000 11.14 11.15 11.17 10.96 11.18 19,075,377 11.093 0.98%
2015-10-14 0 45.75 45.55 45.75 45.30 45.85 3,388,879 154,317,458 45.536 11.03 10.98 11.03 10.92 11.06 14,053,102 10.981 0.99%
2015-10-13 0 45.30 45.35 45.50 45.25 45.80 2,643,901 120,262,990 45.487 10.92 10.94 10.97 10.91 11.04 10,963,806 10.969 -1.09%
2015-10-12 0 45.80 45.70 45.85 45.40 45.95 2,061,472 94,190,976 45.691 11.04 11.02 11.06 10.95 11.08 8,548,572 11.018 0.77%
2015-10-09 0 45.45 45.35 45.50 45.10 46.00 5,771,833 262,582,303 45.494 10.96 10.94 10.97 10.88 11.09 23,934,805 10.971 -0.87%
2015-10-08 0 45.85 45.75 45.85 45.00 45.95 3,879,966 176,859,759 45.583 11.06 11.03 11.06 10.85 11.08 16,089,556 10.992 -0.22%
2015-10-07 0 45.95 45.85 45.95 44.85 46.00 5,087,959 231,482,306 45.496 11.08 11.06 11.08 10.82 11.09 21,098,897 10.971 1.88%
2015-10-06 0 45.10 45.00 45.10 44.90 45.65 3,298,560 149,004,223 45.173 10.88 10.85 10.88 10.83 11.01 13,678,565 10.893 0.33%
2015-10-05 0 44.95 44.90 45.05 44.50 45.30 2,193,292 98,584,976 44.948 10.84 10.83 10.86 10.73 10.92 9,095,207 10.839 1.47%
2015-10-02 0 44.30 44.15 44.30 43.80 44.50 4,770,791 210,350,007 44.091 10.68 10.65 10.68 10.56 10.73 19,783,655 10.633 1.84%
2015-09-30 0 43.50 43.55 43.60 43.05 43.95 4,901,401 212,696,301 43.395 10.49 10.50 10.51 10.38 10.60 20,325,273 10.465 0.81%
2015-09-29 0 43.15 43.10 43.20 42.20 43.20 6,964,427 298,311,696 42.834 10.41 10.39 10.42 10.18 10.42 28,880,289 10.329 -1.71%
2015-09-25 0 43.90 44.00 44.05 42.35 44.10 6,210,729 269,874,152 43.453 10.59 10.61 10.62 10.21 10.63 25,754,832 10.479 1.27%
2015-09-24 0 43.35 43.30 43.40 42.90 44.20 5,207,217 225,533,079 43.312 10.45 10.44 10.47 10.35 10.66 21,593,439 10.445 -1.25%
2015-09-23 0 43.90 43.80 44.00 42.80 44.50 6,422,043 280,232,771 43.636 10.59 10.56 10.61 10.32 10.73 26,631,115 10.523 -2.44%
2015-09-22 0 45.00 44.90 44.95 44.40 45.55 7,767,836 349,329,522 44.971 10.85 10.83 10.84 10.71 10.98 32,211,889 10.845 0.90%
2015-09-21 0 44.60 44.50 44.60 43.75 45.00 4,858,504 215,925,910 44.443 10.76 10.73 10.76 10.55 10.85 20,147,386 10.717 0.00%
2015-09-18 0 44.60 44.60 44.75 43.45 44.80 7,102,384 315,922,711 44.481 10.76 10.76 10.79 10.48 10.80 29,452,373 10.727 1.71%
2015-09-17 0 43.85 43.75 43.85 43.55 44.20 7,611,033 333,820,407 43.860 10.57 10.55 10.57 10.50 10.66 31,561,654 10.577 -0.34%
2015-09-16 0 44.00 43.85 44.00 42.65 44.10 4,388,061 191,348,999 43.607 10.61 10.57 10.61 10.28 10.63 18,196,539 10.516 3.04%
2015-09-15 0 42.70 42.70 42.80 42.35 43.45 4,525,841 193,501,490 42.755 10.30 10.30 10.32 10.21 10.48 18,767,889 10.310 -0.58%
2015-09-14 0 42.95 42.90 43.00 42.65 43.70 3,050,851 131,315,391 43.042 10.36 10.35 10.37 10.28 10.54 12,651,358 10.380 0.00%
2015-09-11 0 42.95 42.85 43.10 42.65 44.00 5,308,166 229,193,618 43.178 10.36 10.33 10.39 10.28 10.61 22,012,058 10.412 -1.26%
2015-09-10 0 43.50 43.40 43.50 43.20 44.20 4,127,271 179,685,859 43.536 10.49 10.47 10.49 10.42 10.66 17,115,088 10.499 -2.58%
2015-09-09 0 44.65 44.50 44.65 44.00 45.00 6,064,721 270,187,669 44.551 10.77 10.73 10.77 10.61 10.85 25,149,362 10.743 3.24%
2015-09-08 0 43.25 43.05 43.30 41.00 43.55 6,676,187 283,363,965 42.444 10.43 10.38 10.44 9.887 10.50 27,685,007 10.235 7.86%
2015-09-07 0 40.10 40.10 40.15 40.10 41.70 4,665,929 190,096,019 40.741 9.670 9.670 9.682 9.670 10.06 19,348,810 9.8247 -0.74%
2015-09-04 0 40.40 40.35 40.40 40.25 41.50 5,122,402 208,043,067 40.614 9.742 9.730 9.742 9.706 10.01 21,241,726 9.7941 -2.53%
2015-09-02 0 41.45 41.45 41.55 40.65 43.00 5,405,652 223,690,628 41.381 9.996 9.996 10.02 9.803 10.37 22,416,315 9.9789 -1.19%
2015-09-01 0 42.50 42.40 42.45 42.25 43.85 5,243,773 224,775,960 42.865 10.12 10.09 10.10 10.06 10.44 22,030,127 10.203 -2.86%
2015-08-31 0 43.75 43.80 43.90 43.05 43.95 4,631,478 202,051,730 43.626 10.41 10.43 10.45 10.25 10.46 19,457,754 10.384 0.57%
2015-08-28 0 43.50 43.45 43.55 43.45 45.00 5,738,914 252,640,499 44.022 10.35 10.34 10.37 10.34 10.71 24,110,312 10.479 -2.58%
2015-08-27 0 44.65 44.70 44.80 42.45 45.00 8,110,485 356,884,657 44.003 10.63 10.64 10.66 10.10 10.71 34,073,750 10.474 6.82%
2015-08-26 0 41.80 41.80 41.95 41.55 43.00 5,017,506 211,227,239 42.098 9.950 9.950 9.985 9.890 10.24 21,079,534 10.020 -0.83%
2015-08-25 0 42.15 42.05 42.20 40.65 42.50 6,665,480 278,884,809 41.840 10.03 10.01 10.04 9.676 10.12 28,002,999 9.9591 0.84%
2015-08-24 0 41.80 41.60 41.80 41.50 43.00 7,989,805 334,921,409 41.919 9.950 9.902 9.950 9.878 10.24 33,566,750 9.9778 -4.78%
2015-08-21 0 43.90 43.90 43.95 43.70 44.50 10,030,465 440,642,237 43.930 10.45 10.45 10.46 10.40 10.59 42,139,965 10.457 -1.35%
2015-08-20 0 44.50 44.45 44.50 43.60 44.70 7,497,130 332,035,647 44.288 10.59 10.58 10.59 10.38 10.64 31,496,925 10.542 0.91%
2015-08-19 0 44.10 44.15 44.20 44.05 46.10 9,164,973 411,926,968 44.946 10.50 10.51 10.52 10.49 10.97 38,503,863 10.698 -0.11%
2015-08-18 0 44.15 44.15 44.20 44.05 45.80 5,322,566 238,124,926 44.739 10.51 10.51 10.52 10.49 10.90 22,361,151 10.649 -2.86%
2015-08-17 0 45.45 45.40 45.55 45.35 45.95 1,778,257 80,982,254 45.540 10.82 10.81 10.84 10.79 10.94 7,470,809 10.840 -1.09%
2015-08-14 0 45.95 45.85 46.00 45.65 46.40 3,248,113 149,061,979 45.892 10.94 10.91 10.95 10.87 11.04 13,645,965 10.924 0.11%
2015-08-13 0 45.90 45.75 45.90 45.65 46.20 6,546,909 300,498,020 45.899 10.93 10.89 10.93 10.87 11.00 27,504,858 10.925 0.99%
2015-08-12 0 45.45 45.40 45.45 45.40 47.30 9,452,642 432,415,765 45.745 10.82 10.81 10.82 10.81 11.26 39,712,417 10.889 -3.81%
2015-08-11 0 47.25 47.20 47.30 47.05 48.10 3,728,869 177,001,571 47.468 11.25 11.23 11.26 11.20 11.45 15,665,715 11.299 -0.11%
2015-08-10 0 47.30 47.20 47.25 47.20 48.35 4,146,920 197,111,779 47.532 11.26 11.23 11.25 11.23 11.51 17,422,030 11.314 -2.07%
2015-08-07 0 48.30 48.30 48.35 48.00 48.85 2,648,217 128,225,301 48.419 11.50 11.50 11.51 11.43 11.63 11,125,683 11.525 0.31%
2015-08-06 0 48.15 48.10 48.15 48.10 49.40 3,256,296 157,201,209 48.276 11.46 11.45 11.46 11.45 11.76 13,680,343 11.491 -1.43%
2015-08-05 0 48.85 48.80 48.90 48.60 49.05 3,220,576 157,202,157 48.812 11.63 11.62 11.64 11.57 11.68 13,530,276 11.619 1.35%
2015-08-04 0 48.20 48.20 48.25 48.20 49.10 3,760,039 182,141,568 48.441 11.47 11.47 11.48 11.47 11.69 15,796,667 11.530 0.10%
2015-08-03 0 48.15 48.15 48.25 48.00 49.10 5,333,947 258,006,552 48.371 11.46 11.46 11.48 11.43 11.69 22,408,965 11.514 -2.13%
2015-07-31 0 49.20 49.20 49.25 49.05 49.55 3,845,744 189,372,673 49.242 11.71 11.71 11.72 11.68 11.79 16,156,730 11.721 -0.10%
2015-07-30 0 49.25 49.25 49.30 49.20 50.30 3,684,910 182,841,920 49.619 11.72 11.72 11.73 11.71 11.97 15,481,035 11.811 -0.71%
2015-07-29 0 49.60 49.50 49.70 49.15 50.05 3,003,114 148,675,666 49.507 11.81 11.78 11.83 11.70 11.91 12,616,675 11.784 -0.50%
2015-07-28 0 49.85 49.80 49.90 49.70 50.80 3,590,713 179,700,205 50.046 11.87 11.85 11.88 11.83 12.09 15,085,295 11.912 -0.40%
2015-07-27 0 50.05 49.95 50.05 49.60 51.55 5,858,990 293,998,731 50.179 11.91 11.89 11.91 11.81 12.27 24,614,775 11.944 -3.00%
2015-07-24 0 51.60 51.55 51.60 51.35 52.30 2,875,391 148,585,870 51.675 12.28 12.27 12.28 12.22 12.45 12,080,086 12.300 0.00%
2015-07-23 0 51.60 51.60 51.75 51.50 52.00 2,231,652 115,473,717 51.744 12.28 12.28 12.32 12.26 12.38 9,375,611 12.316 -0.39%
2015-07-22 0 51.80 51.60 51.80 51.60 52.35 3,737,578 194,021,909 51.911 12.33 12.28 12.33 12.28 12.46 15,702,304 12.356 -1.33%
2015-07-21 0 52.50 52.45 52.50 52.35 52.95 1,420,143 74,679,799 52.586 12.50 12.48 12.50 12.46 12.60 5,966,301 12.517 -0.28%
2015-07-20 0 52.65 52.55 52.65 52.05 52.90 1,375,411 71,969,432 52.326 12.53 12.51 12.53 12.39 12.59 5,778,373 12.455 -0.09%
2015-07-17 0 52.70 52.65 52.70 51.75 52.80 3,353,005 175,587,147 52.367 12.54 12.53 12.54 12.32 12.57 14,086,637 12.465 0.29%
2015-07-16 0 52.55 52.40 52.55 51.35 52.70 4,191,415 218,927,779 52.232 12.51 12.47 12.51 12.22 12.54 17,608,963 12.433 1.64%
2015-07-15 0 51.70 51.60 51.90 51.35 52.50 5,723,771 296,061,220 51.725 12.31 12.28 12.35 12.22 12.50 24,046,693 12.312 -1.80%
2015-07-14 0 52.65 52.30 52.50 51.75 52.95 5,541,654 289,650,551 52.268 12.53 12.45 12.50 12.32 12.60 23,281,583 12.441 -0.47%
2015-07-13 0 52.90 52.85 52.90 50.60 52.95 7,204,056 374,477,935 51.982 12.59 12.58 12.59 12.04 12.60 30,265,663 12.373 2.62%
2015-07-10 0 51.55 51.50 51.55 50.05 53.20 9,415,617 489,604,735 51.999 12.27 12.26 12.27 11.91 12.66 39,556,867 12.377 2.08%
2015-07-09 0 50.50 50.45 50.50 48.60 51.90 13,772,441 692,373,448 50.272 12.02 12.01 12.02 11.57 12.35 57,860,746 11.966 2.64%
2015-07-08 0 49.20 49.15 49.20 48.00 51.75 14,952,726 742,274,856 49.641 11.71 11.70 11.71 11.43 12.32 62,819,356 11.816 -4.93%
2015-07-07 0 51.75 51.60 51.75 51.40 52.75 5,731,180 297,329,123 51.879 12.32 12.28 12.32 12.23 12.56 24,077,820 12.349 -0.58%
2015-07-06 0 52.05 51.90 52.15 50.60 52.50 8,311,231 429,793,743 51.712 12.39 12.35 12.41 12.04 12.50 34,917,124 12.309 0.77%
2015-07-03 0 51.65 51.55 51.65 51.25 52.30 3,557,825 184,061,365 51.734 12.29 12.27 12.29 12.20 12.45 14,947,126 12.314 -0.48%
2015-07-02 0 51.90 51.85 51.90 51.85 53.10 5,797,503 304,052,144 52.445 12.35 12.34 12.35 12.34 12.64 24,356,456 12.483 0.58%
2015-06-30 0 51.60 51.50 51.60 50.90 52.35 9,426,162 488,435,570 51.817 12.28 12.26 12.28 12.12 12.46 39,601,169 12.334 1.57%
2015-06-29 0 50.80 50.80 50.85 50.25 52.05 5,441,410 276,979,599 50.902 12.09 12.09 12.10 11.96 12.39 22,860,439 12.116 -2.50%
2015-06-26 0 52.10 52.00 52.25 51.35 52.65 5,666,720 293,827,916 51.851 12.40 12.38 12.44 12.22 12.53 23,807,010 12.342 -1.14%
2015-06-25 0 52.70 52.60 52.70 52.50 52.95 2,460,025 129,685,629 52.717 12.54 12.52 12.54 12.50 12.60 10,335,051 12.548 -0.09%
2015-06-24 0 52.75 52.70 52.80 52.70 53.00 2,043,437 107,925,075 52.815 12.56 12.54 12.57 12.54 12.62 8,584,883 12.572 0.00%
2015-06-23 0 52.75 52.70 52.75 52.50 53.20 2,873,891 151,652,135 52.769 12.56 12.54 12.56 12.50 12.66 12,073,784 12.560 -0.47%
2015-06-22 0 53.00 52.90 53.05 52.65 53.55 3,687,297 195,913,885 53.132 12.62 12.59 12.63 12.53 12.75 15,491,063 12.647 1.15%
2015-06-19 0 52.40 52.35 52.70 52.25 52.95 6,550,086 344,576,493 52.606 12.47 12.46 12.54 12.44 12.60 27,518,206 12.522 0.58%
2015-06-18 0 52.10 52.05 52.10 51.50 52.40 3,160,525 164,539,631 52.061 12.40 12.39 12.40 12.26 12.47 13,277,990 12.392 0.97%
2015-06-17 0 51.60 51.50 51.55 50.75 52.25 4,460,393 229,232,527 51.393 12.28 12.26 12.27 12.08 12.44 18,738,992 12.233 0.58%
2015-06-16 0 51.30 51.20 51.30 51.10 51.70 3,453,402 177,212,067 51.315 12.21 12.19 12.21 12.16 12.31 14,508,424 12.214 -1.06%
2015-06-15 0 51.85 51.80 51.90 51.50 52.00 2,008,350 103,974,914 51.771 12.34 12.33 12.35 12.26 12.38 8,437,475 12.323 -0.67%
2015-06-12 0 52.20 52.15 52.20 51.50 52.25 4,092,044 212,077,657 51.827 12.43 12.41 12.43 12.26 12.44 17,191,485 12.336 0.87%
2015-06-11 0 51.75 51.70 51.80 51.50 52.15 3,725,965 192,621,359 51.697 12.32 12.31 12.33 12.26 12.41 15,653,515 12.305 0.49%
2015-06-10 0 51.50 51.55 51.60 51.10 52.40 13,511,430 697,497,406 51.623 12.26 12.27 12.28 12.16 12.47 56,764,187 12.288 -1.15%
2015-06-09 0 52.10 52.05 52.15 51.80 52.85 3,882,786 202,213,096 52.079 12.40 12.39 12.41 12.33 12.58 16,312,351 12.396 -0.95%
2015-06-08 0 52.60 52.60 52.65 52.40 53.50 5,420,097 285,564,838 52.686 12.52 12.52 12.53 12.47 12.73 22,770,898 12.541 -1.68%
2015-06-05 0 53.50 53.35 53.55 53.05 54.25 4,330,160 231,746,330 53.519 12.73 12.70 12.75 12.63 12.91 18,191,858 12.739 -1.11%
2015-06-04 0 54.10 54.20 54.30 53.05 54.90 6,173,210 333,788,177 54.070 12.88 12.90 12.92 12.63 13.07 25,934,875 12.870 -0.64%
2015-06-03 0 54.45 54.45 54.50 54.10 55.00 4,916,230 268,197,428 54.553 12.96 12.96 12.97 12.88 13.09 20,654,054 12.985 0.37%
2015-06-02 0 54.25 54.20 54.30 53.75 54.60 4,895,758 265,787,843 54.289 12.91 12.90 12.92 12.79 13.00 20,568,047 12.922 0.46%
2015-06-01 0 54.00 53.85 53.95 53.30 54.60 6,999,167 377,721,719 53.967 12.85 12.82 12.84 12.69 13.00 29,404,884 12.846 0.93%
2015-05-29 0 53.50 53.50 53.80 53.10 53.80 15,931,386 851,237,724 53.431 12.73 12.73 12.81 12.64 12.81 66,930,901 12.718 -0.28%
2015-05-28 0 53.65 53.65 53.70 53.00 54.70 8,806,329 473,429,242 53.760 12.77 12.77 12.78 12.62 13.02 36,997,128 12.796 -1.20%
2015-05-27 0 54.30 54.30 54.40 54.20 54.55 6,036,879 328,411,519 54.401 12.92 12.92 12.95 12.90 12.98 25,362,122 12.949 -0.18%
2015-05-26 0 54.40 54.35 54.40 54.10 55.05 7,778,830 424,090,613 54.519 12.95 12.94 12.95 12.88 13.10 32,680,402 12.977 -1.45%
2015-05-22 0 55.20 55.15 55.20 55.10 55.50 4,553,671 251,902,066 55.318 13.14 13.13 13.14 13.12 13.21 19,130,872 13.167 0.18%
2015-05-21 0 55.10 55.05 55.15 54.60 55.35 4,899,099 269,609,258 55.032 13.12 13.10 13.13 13.00 13.17 20,582,083 13.099 1.19%
2015-05-20 0 54.45 54.40 54.55 54.30 55.35 6,010,889 328,429,753 54.639 12.96 12.95 12.98 12.92 13.17 25,252,932 13.006 -1.09%
2015-05-19 0 55.05 55.05 55.15 55.00 55.55 2,975,483 164,190,480 55.181 13.10 13.10 13.13 13.09 13.22 12,500,592 13.135 -0.09%
2015-05-18 0 55.10 55.05 55.20 55.00 56.00 3,461,080 191,807,353 55.418 13.12 13.10 13.14 13.09 13.33 14,540,681 13.191 -1.61%
2015-05-15 0 56.00 55.90 56.00 55.10 56.05 4,209,250 234,251,643 55.652 13.33 13.31 13.33 13.12 13.34 17,683,891 13.247 1.08%
2015-05-14 0 55.40 55.35 55.45 54.95 55.60 3,467,527 191,918,332 55.347 13.19 13.17 13.20 13.08 13.23 14,567,766 13.174 0.09%
2015-05-13 0 55.35 55.25 55.50 54.55 56.10 6,101,621 336,965,561 55.226 13.17 13.15 13.21 12.98 13.35 25,634,115 13.145 -0.54%
2015-05-12 0 55.65 55.55 55.60 55.50 56.20 5,627,597 313,514,672 55.710 13.25 13.22 13.23 13.21 13.38 23,642,647 13.261 -1.33%
2015-05-11 0 56.40 56.25 56.45 55.55 57.85 6,845,012 386,208,718 56.422 13.42 13.39 13.44 13.22 13.77 28,757,248 13.430 -0.44%
2015-05-08 0 56.65 56.50 56.75 55.90 56.75 6,329,594 356,634,128 56.344 13.48 13.45 13.51 13.31 13.51 26,591,875 13.411 1.07%
2015-05-07 0 56.05 55.95 56.00 55.80 57.15 6,644,924 373,505,493 56.209 13.34 13.32 13.33 13.28 13.60 27,916,639 13.379 -1.41%
2015-05-06 0 56.85 56.80 56.85 56.10 57.30 9,251,077 525,583,538 56.813 13.53 13.52 13.53 13.35 13.64 38,865,602 13.523 -2.32%
2015-05-05 0 58.20 58.15 58.20 57.35 59.00 6,937,378 402,621,776 58.037 13.85 13.84 13.85 13.65 14.04 29,145,296 13.814 -0.94%
2015-05-04 0 58.75 58.75 58.85 56.40 59.15 13,592,820 789,157,581 58.057 13.98 13.98 14.01 13.42 14.08 57,106,123 13.819 4.82%
2015-04-30 0 56.05 56.05 56.20 55.60 56.25 7,990,140 447,032,120 55.948 13.34 13.34 13.38 13.23 13.39 33,568,157 13.317 0.45%
2015-04-29 0 55.80 55.75 55.80 55.50 58.10 17,150,552 960,519,846 56.005 13.28 13.27 13.28 13.21 13.83 72,052,858 13.331 -3.61%
2015-04-28 0 59.15 59.05 59.15 58.15 59.20 6,590,352 387,635,855 58.819 13.78 13.76 13.78 13.55 13.79 28,289,998 13.702 0.77%
2015-04-27 0 58.70 58.60 58.70 58.00 59.30 8,193,774 482,770,475 58.919 13.67 13.65 13.67 13.51 13.81 35,172,909 13.726 1.38%
2015-04-24 0 57.90 57.85 57.90 57.00 58.05 6,214,423 357,534,195 57.533 13.49 13.48 13.49 13.28 13.52 26,676,271 13.403 2.03%
2015-04-23 0 56.75 56.60 56.75 56.60 57.50 4,334,894 247,412,790 57.075 13.22 13.19 13.22 13.19 13.40 18,608,132 13.296 -0.35%
2015-04-22 0 56.95 56.85 56.95 56.10 57.40 6,414,401 365,733,522 57.018 13.27 13.24 13.27 13.07 13.37 27,534,704 13.283 1.24%
2015-04-21 0 56.25 56.20 56.35 55.20 56.50 4,477,436 250,875,656 56.031 13.10 13.09 13.13 12.86 13.16 19,220,014 13.053 1.53%
2015-04-20 0 55.40 55.30 55.40 55.00 56.20 5,029,233 278,879,175 55.452 12.91 12.88 12.91 12.81 13.09 21,588,679 12.918 -0.81%
2015-04-17 0 55.85 55.80 55.90 55.40 56.10 5,897,283 329,058,202 55.798 13.01 13.00 13.02 12.91 13.07 25,314,904 12.999 0.36%
2015-04-16 0 55.65 55.65 55.75 55.55 56.70 10,634,848 594,256,682 55.878 12.96 12.96 12.99 12.94 13.21 45,651,557 13.017 -2.11%
2015-04-15 0 56.85 56.85 56.90 56.80 57.90 5,931,224 338,859,790 57.132 13.24 13.24 13.26 13.23 13.49 25,460,600 13.309 -0.87%
2015-04-14 0 57.35 57.35 57.40 57.20 58.05 6,823,685 393,536,952 57.672 13.36 13.36 13.37 13.33 13.52 29,291,612 13.435 -0.17%
2015-04-13 0 57.45 57.45 57.75 56.45 58.85 17,691,450 1,013,403,493 57.282 13.38 13.38 13.45 13.15 13.71 75,942,998 13.344 -2.38%
2015-04-10 0 58.85 58.80 58.85 58.25 59.40 11,028,532 646,840,612 58.652 13.71 13.70 13.71 13.57 13.84 47,341,500 13.663 0.34%
2015-04-09 0 58.65 58.55 58.70 56.65 59.80 15,919,597 931,228,600 58.496 13.66 13.64 13.67 13.20 13.93 68,337,074 13.627 4.27%
2015-04-08 0 56.25 56.20 56.30 55.75 56.80 7,432,936 417,709,308 56.197 13.10 13.09 13.12 12.99 13.23 31,906,907 13.092 1.81%
2015-04-02 0 55.25 55.20 55.30 54.50 55.40 5,025,502 276,789,031 55.077 12.87 12.86 12.88 12.70 12.91 21,572,663 12.831 1.38%
2015-04-01 0 54.50 54.50 54.65 54.05 55.15 8,626,828 471,159,460 54.616 12.70 12.70 12.73 12.59 12.85 37,031,853 12.723 0.65%
2015-03-31 0 54.15 54.10 54.25 53.40 54.45 9,166,103 494,677,704 53.968 12.61 12.60 12.64 12.44 12.68 39,346,766 12.572 0.46%
2015-03-30 0 53.90 53.90 54.00 53.20 54.15 5,455,039 292,655,384 53.649 12.56 12.56 12.58 12.39 12.61 23,416,510 12.498 0.56%
2015-03-27 0 53.60 53.50 53.80 52.60 53.80 4,688,853 250,875,826 53.505 12.49 12.46 12.53 12.25 12.53 20,127,550 12.464 0.56%
2015-03-26 0 53.30 53.05 53.40 52.35 53.40 4,415,114 233,427,119 52.870 12.42 12.36 12.44 12.20 12.44 18,952,488 12.316 1.23%
2015-03-25 0 52.65 52.65 52.80 52.05 52.95 6,333,599 333,696,151 52.687 12.27 12.27 12.30 12.13 12.34 27,187,850 12.274 1.06%
2015-03-24 0 52.10 52.05 52.20 51.95 52.70 5,896,892 308,548,264 52.324 12.14 12.13 12.16 12.10 12.28 25,313,225 12.189 -1.14%
2015-03-23 0 52.70 52.70 52.90 52.45 53.25 12,015,716 635,207,243 52.865 12.28 12.28 12.32 12.22 12.40 51,579,124 12.315 -0.57%
2015-03-20 0 53.00 53.10 53.25 51.65 53.25 13,597,326 717,429,908 52.763 12.35 12.37 12.40 12.03 12.40 58,368,404 12.291 0.00%
2015-03-19 0 53.00 52.95 53.05 51.00 53.15 14,185,602 742,192,527 52.320 12.35 12.34 12.36 11.88 12.38 60,893,660 12.188 4.43%
2015-03-18 0 50.75 50.70 50.90 49.50 51.60 8,547,053 432,425,010 50.593 11.82 11.81 11.86 11.53 12.02 36,689,408 11.786 2.01%
2015-03-17 0 49.75 49.75 49.85 49.65 50.90 10,836,070 541,712,231 49.992 11.59 11.59 11.61 11.57 11.86 46,515,330 11.646 -1.97%
2015-03-16 0 50.75 50.60 50.70 50.60 52.30 13,810,749 706,340,621 51.144 11.82 11.79 11.81 11.79 12.18 59,284,552 11.914 -3.33%
2015-03-13 0 52.50 52.50 52.55 52.35 53.55 6,374,806 335,678,620 52.657 12.23 12.23 12.24 12.20 12.47 27,364,737 12.267 -1.13%
2015-03-12 0 53.10 53.00 53.10 52.95 53.95 4,870,513 260,095,117 53.402 12.37 12.35 12.37 12.34 12.57 20,907,351 12.440 -1.30%
2015-03-11 0 53.80 53.75 53.95 53.10 54.05 3,707,289 199,672,895 53.860 12.53 12.52 12.57 12.37 12.59 15,914,051 12.547 0.37%
2015-03-10 0 53.60 53.55 53.80 53.55 54.85 5,059,600 272,598,465 53.877 12.49 12.47 12.53 12.47 12.78 21,719,033 12.551 -1.56%
2015-03-09 0 54.45 54.40 54.50 54.15 54.55 3,914,244 212,691,814 54.338 12.68 12.67 12.70 12.61 12.71 16,802,434 12.658 -1.00%
2015-03-06 0 55.00 54.95 55.00 54.85 55.95 5,274,226 291,639,079 55.295 12.81 12.80 12.81 12.78 13.03 22,640,345 12.881 0.18%
2015-03-05 0 54.90 54.75 54.95 54.55 56.60 7,497,255 413,100,670 55.100 12.79 12.75 12.80 12.71 13.19 32,183,005 12.836 -2.40%
2015-03-04 0 56.25 56.15 56.30 56.00 57.25 4,404,435 249,139,720 56.566 13.10 13.08 13.12 13.05 13.34 18,906,647 13.177 -0.97%
2015-03-03 0 56.80 56.80 56.90 56.20 57.25 4,703,392 267,786,910 56.935 13.23 13.23 13.26 13.09 13.34 20,189,961 13.263 0.62%
2015-03-02 0 56.45 56.40 56.60 56.10 57.50 6,143,896 348,018,770 56.645 13.15 13.14 13.19 13.07 13.40 26,373,524 13.196 -0.18%
2015-02-27 0 56.55 56.50 56.55 56.50 58.45 11,067,738 635,088,080 57.382 13.17 13.16 13.17 13.16 13.62 47,509,797 13.368 -2.92%
2015-02-26 0 58.25 58.20 58.45 58.10 59.40 6,707,221 392,861,601 58.573 13.57 13.56 13.62 13.53 13.84 28,791,674 13.645 -1.44%
2015-02-25 0 59.10 59.10 59.15 59.00 60.70 3,627,309 216,066,915 59.567 13.77 13.77 13.78 13.74 14.14 15,570,726 13.876 -0.84%
2015-02-24 0 59.60 59.55 59.60 59.45 60.70 2,315,128 138,581,251 59.859 13.88 13.87 13.88 13.85 14.14 9,938,007 13.945 -1.41%
2015-02-23 0 60.45 60.30 60.35 60.00 60.80 3,198,766 193,392,302 60.458 14.08 14.05 14.06 13.98 14.16 13,731,146 14.084 1.09%
2015-02-18 0 59.80 59.70 59.80 59.60 60.50 2,114,408 126,988,041 60.058 13.93 13.91 13.93 13.88 14.09 9,076,389 13.991 0.76%
2015-02-17 0 59.35 59.30 59.50 59.25 60.75 4,165,151 248,922,004 59.763 13.83 13.81 13.86 13.80 14.15 17,879,487 13.922 -1.58%
2015-02-16 0 60.30 60.25 60.30 59.90 60.70 2,635,016 158,777,050 60.257 14.05 14.04 14.05 13.95 14.14 11,311,171 14.037 0.67%
2015-02-13 0 59.90 59.80 59.95 59.65 60.45 3,682,504 220,767,133 59.950 13.95 13.93 13.97 13.90 14.08 15,807,658 13.966 1.53%
2015-02-12 0 59.00 58.95 59.10 58.60 59.95 3,125,019 184,886,644 59.163 13.74 13.73 13.77 13.65 13.97 13,414,577 13.783 -1.09%
2015-02-11 0 59.65 59.60 59.70 59.40 60.50 3,325,038 198,616,630 59.734 13.90 13.88 13.91 13.84 14.09 14,273,186 13.915 -1.73%
2015-02-10 0 60.70 60.70 60.75 59.30 60.85 3,529,667 212,556,794 60.220 14.14 14.14 14.15 13.81 14.18 15,151,584 14.029 1.51%
2015-02-09 0 59.80 59.70 60.00 59.70 61.10 3,875,159 233,346,197 60.216 13.93 13.91 13.98 13.91 14.23 16,634,656 14.028 -2.69%
2015-02-06 0 61.45 61.35 61.50 61.20 62.50 2,095,604 129,270,078 61.686 14.32 14.29 14.33 14.26 14.56 8,995,670 14.370 -0.81%
2015-02-05 0 61.95 61.85 62.00 61.70 62.75 2,455,620 152,366,082 62.048 14.43 14.41 14.44 14.37 14.62 10,541,089 14.454 0.41%
2015-02-04 0 61.70 61.60 61.80 61.35 62.40 3,492,764 215,422,693 61.677 14.37 14.35 14.40 14.29 14.54 14,993,173 14.368 0.73%
2015-02-03 0 61.25 61.25 61.35 60.45 63.00 6,465,065 397,050,259 61.415 14.27 14.27 14.29 14.08 14.68 27,752,186 14.307 -2.47%
2015-02-02 0 62.80 62.75 62.80 62.30 63.50 3,391,553 213,368,230 62.912 14.63 14.62 14.63 14.51 14.79 14,558,711 14.656 -0.32%
2015-01-30 0 63.00 63.00 63.25 62.70 63.90 5,692,506 360,098,368 63.258 14.68 14.68 14.73 14.61 14.89 24,435,870 14.736 0.48%
2015-01-29 0 62.70 62.65 62.75 62.30 62.80 2,379,735 148,941,549 62.587 14.61 14.59 14.62 14.51 14.63 10,215,342 14.580 0.32%
2015-01-28 0 62.50 62.45 62.55 61.60 62.90 4,210,747 262,673,030 62.382 14.56 14.55 14.57 14.35 14.65 18,075,214 14.532 1.54%
2015-01-27 0 61.55 61.50 61.60 61.50 62.00 2,362,050 145,794,410 61.724 14.34 14.33 14.35 14.33 14.44 10,139,427 14.379 0.49%
2015-01-26 0 61.25 61.20 61.35 60.90 62.00 1,790,596 109,929,440 61.393 14.27 14.26 14.29 14.19 14.44 7,686,381 14.302 -0.73%
2015-01-23 0 61.70 61.65 61.70 60.80 61.75 3,423,707 210,359,574 61.442 14.37 14.36 14.37 14.16 14.39 14,696,736 14.313 1.90%
2015-01-22 0 60.55 60.45 60.65 59.55 60.90 1,752,583 105,518,570 60.207 14.11 14.08 14.13 13.87 14.19 7,523,205 14.026 0.25%
2015-01-21 0 60.40 60.20 60.40 59.35 60.50 2,853,631 171,343,136 60.044 14.07 14.02 14.07 13.83 14.09 12,249,606 13.988 1.77%
2015-01-20 0 59.35 59.35 59.55 59.00 60.00 1,969,728 117,221,812 59.512 13.83 13.83 13.87 13.74 13.98 8,455,330 13.864 0.17%
2015-01-19 0 59.25 59.20 59.30 58.80 60.00 2,623,459 155,695,354 59.347 13.80 13.79 13.81 13.70 13.98 11,261,561 13.825 -1.41%
2015-01-16 0 60.10 60.05 60.40 60.05 60.75 2,769,383 167,111,746 60.343 14.00 13.99 14.07 13.99 14.15 11,887,960 14.057 -1.39%
2015-01-15 0 60.95 60.90 61.00 60.25 61.20 2,898,347 176,485,784 60.892 14.20 14.19 14.21 14.04 14.26 12,441,556 14.185 0.66%
2015-01-14 0 60.55 60.45 60.60 60.45 62.00 2,555,350 155,681,236 60.924 14.11 14.08 14.12 14.08 14.44 10,969,194 14.193 -0.98%
2015-01-13 0 61.15 61.05 61.15 60.80 61.35 4,251,319 259,576,494 61.058 14.25 14.22 14.25 14.16 14.29 18,249,375 14.224 0.25%
2015-01-12 0 61.00 60.80 60.95 59.40 61.55 7,530,126 455,315,899 60.466 14.21 14.16 14.20 13.84 14.34 32,324,108 14.086 2.78%
2015-01-09 0 59.35 59.10 59.45 58.30 59.45 7,973,041 470,453,484 59.006 13.83 13.77 13.85 13.58 13.85 34,225,382 13.746 1.98%
2015-01-08 0 58.20 58.10 58.30 57.40 58.50 5,053,276 292,750,971 57.933 13.56 13.53 13.58 13.37 13.63 21,691,887 13.496 1.93%
2015-01-07 0 57.10 56.80 56.90 56.05 57.60 7,555,433 428,582,545 56.725 13.30 13.23 13.26 13.06 13.42 32,432,742 13.215 0.18%
2015-01-06 0 57.00 56.85 57.05 56.40 57.15 4,687,561 266,174,495 56.783 13.28 13.24 13.29 13.14 13.31 20,122,004 13.228 -1.30%
2015-01-05 0 57.75 57.80 57.90 56.50 58.20 4,496,326 259,812,367 57.783 13.45 13.46 13.49 13.16 13.56 19,301,102 13.461 0.87%
2015-01-02 0 57.25 57.15 57.20 56.10 57.50 3,757,908 214,351,686 57.040 13.34 13.31 13.33 13.07 13.40 16,131,340 13.288 2.23%
2014-12-31 0 56.00 56.00 56.25 55.90 56.65 1,512,495 84,900,039 56.132 13.05 13.05 13.10 13.02 13.20 6,492,594 13.076 -0.36%
2014-12-30 0 56.20 56.20 56.25 55.85 56.95 2,353,636 132,516,249 56.303 13.09 13.09 13.10 13.01 13.27 10,103,308 13.116 -0.09%
2014-12-29 0 56.25 56.25 56.40 55.90 56.65 3,644,129 204,897,587 56.227 13.10 13.10 13.14 13.02 13.20 15,642,928 13.098 1.17%
2014-12-24 0 55.60 55.45 55.60 55.35 55.65 1,768,753 98,197,230 55.518 12.95 12.92 12.95 12.89 12.96 7,592,617 12.933 0.45%
2014-12-23 0 55.35 55.30 55.45 55.05 55.65 2,055,010 113,782,292 55.368 12.89 12.88 12.92 12.82 12.96 8,821,415 12.898 0.09%
2014-12-22 0 55.30 55.25 55.30 55.00 55.45 3,021,928 167,004,713 55.264 12.88 12.87 12.88 12.81 12.92 12,972,044 12.874 0.73%
2014-12-19 0 54.90 54.70 54.95 54.45 55.05 3,515,519 192,698,503 54.814 12.79 12.74 12.80 12.68 12.82 15,090,852 12.769 0.92%
2014-12-18 0 54.40 54.25 54.50 54.10 54.60 4,090,604 222,592,644 54.416 12.67 12.64 12.70 12.60 12.72 17,559,484 12.676 0.00%
2014-12-17 0 54.40 54.40 54.50 54.00 55.10 5,228,844 284,559,872 54.421 12.67 12.67 12.70 12.58 12.84 22,445,537 12.678 -0.82%
2014-12-16 0 54.85 54.60 54.85 54.35 55.75 3,427,396 187,968,179 54.843 12.78 12.72 12.78 12.66 12.99 14,712,572 12.776 -0.63%
2014-12-15 0 55.20 55.15 55.40 54.35 55.50 3,503,690 192,989,732 55.082 12.86 12.85 12.91 12.66 12.93 15,040,074 12.832 -0.36%
2014-12-12 0 55.40 55.25 55.35 54.05 55.90 7,903,743 435,442,429 55.093 12.91 12.87 12.89 12.59 13.02 33,927,911 12.834 2.12%
2014-12-11 0 54.25 54.20 54.40 54.05 54.70 4,899,318 266,453,082 54.386 12.64 12.63 12.67 12.59 12.74 21,031,001 12.670 -1.45%
2014-12-10 0 55.05 55.05 55.20 54.60 55.90 3,610,535 200,113,493 55.425 12.82 12.82 12.86 12.72 13.02 15,498,721 12.912 -0.09%
2014-12-09 0 55.10 54.90 55.15 54.70 55.65 3,024,020 166,875,313 55.183 12.84 12.79 12.85 12.74 12.96 12,981,024 12.855 -0.99%
2014-12-08 0 55.65 55.45 55.70 55.35 56.00 3,819,699 212,261,964 55.570 12.96 12.92 12.98 12.89 13.05 16,396,587 12.945 0.82%
2014-12-05 0 55.20 55.50 55.70 54.90 55.80 9,510,714 526,657,750 55.375 12.86 12.93 12.98 12.79 13.00 40,826,056 12.900 0.36%
2014-12-04 0 55.00 54.90 55.10 54.90 55.45 3,704,889 204,009,375 55.065 12.81 12.79 12.84 12.79 12.92 15,903,749 12.828 0.36%
2014-12-03 0 54.80 54.80 54.85 54.70 55.85 6,672,266 367,092,890 55.018 12.77 12.77 12.78 12.74 13.01 28,641,625 12.817 -0.27%
2014-12-02 0 54.95 54.90 55.00 54.70 55.95 5,628,324 309,298,143 54.954 12.80 12.79 12.81 12.74 13.03 24,160,360 12.802 0.37%
2014-12-01 0 54.75 54.70 54.80 54.65 55.90 10,037,324 551,279,445 54.923 12.75 12.74 12.77 12.73 13.02 43,086,603 12.795 -2.14%
2014-11-28 0 55.95 55.80 56.10 55.80 56.90 2,620,763 147,044,608 56.108 13.03 13.00 13.07 13.00 13.26 11,249,988 13.071 -0.89%
2014-11-27 0 56.45 56.45 56.60 56.25 56.95 2,502,245 141,588,582 56.585 13.15 13.15 13.19 13.10 13.27 10,741,233 13.182 -0.27%
2014-11-26 0 56.60 56.50 56.75 55.90 56.95 3,490,077 196,854,803 56.404 13.19 13.16 13.22 13.02 13.27 14,981,639 13.140 0.71%
2014-11-25 0 56.20 55.90 56.50 55.95 57.55 4,966,324 281,079,636 56.597 13.09 13.02 13.16 13.03 13.41 21,318,633 13.185 0.27%
2014-11-24 0 56.05 56.05 56.20 55.90 57.50 4,501,574 254,447,781 56.524 13.06 13.06 13.09 13.02 13.40 19,323,629 13.168 1.63%
2014-11-21 0 55.15 55.05 55.25 54.75 55.30 1,826,524 100,623,133 55.090 12.85 12.82 12.87 12.75 12.88 7,840,607 12.834 0.27%
2014-11-20 0 55.00 55.00 55.05 54.80 55.45 3,103,479 170,644,997 54.985 12.81 12.81 12.82 12.77 12.92 13,322,113 12.809 0.00%
2014-11-19 0 55.00 55.00 55.05 54.85 55.75 2,520,875 139,175,082 55.209 12.81 12.81 12.82 12.78 12.99 10,821,205 12.861 0.18%
2014-11-18 0 54.90 54.90 54.95 54.80 55.45 4,003,309 219,990,529 54.952 12.79 12.79 12.80 12.77 12.92 17,184,758 12.801 -1.08%
2014-11-17 0 55.50 55.35 55.50 55.25 56.20 2,351,366 130,528,915 55.512 12.93 12.89 12.93 12.87 13.09 10,093,564 12.932 -0.54%
2014-11-14 0 55.80 55.75 55.80 55.60 56.10 1,769,992 98,740,646 55.786 13.00 12.99 13.00 12.95 13.07 7,597,936 12.996 -0.27%
2014-11-13 0 55.95 55.85 56.00 55.70 56.25 2,963,511 165,773,654 55.938 13.03 13.01 13.05 12.98 13.10 12,721,281 13.031 0.00%
2014-11-12 0 55.95 55.80 55.95 55.40 56.20 3,050,884 170,402,161 55.853 13.03 13.00 13.03 12.91 13.09 13,096,342 13.011 0.09%
2014-11-11 0 55.90 55.85 55.95 55.05 55.95 3,536,051 196,413,393 55.546 13.02 13.01 13.03 12.82 13.03 15,178,988 12.940 1.54%
2014-11-10 0 55.05 54.90 55.05 54.60 56.80 3,744,648 208,209,096 55.602 12.82 12.79 12.82 12.72 13.23 16,074,420 12.953 0.00%
2014-11-07 0 55.05 55.00 55.05 54.55 55.60 2,483,064 136,454,872 54.954 12.82 12.81 12.82 12.71 12.95 10,658,896 12.802 0.09%
2014-11-06 0 55.00 55.00 55.05 54.95 55.50 2,601,712 143,353,819 55.100 12.81 12.81 12.82 12.80 12.93 11,168,209 12.836 -0.36%
2014-11-05 0 55.20 55.05 55.25 54.90 55.55 3,198,454 176,502,609 55.184 12.86 12.82 12.87 12.79 12.94 13,729,806 12.855 -0.18%
2014-11-04 0 55.30 55.20 55.30 55.00 56.20 6,716,747 371,863,415 55.364 12.88 12.86 12.88 12.81 13.09 28,832,566 12.897 -1.86%
2014-11-03 0 56.35 56.30 56.40 56.00 57.30 3,828,460 215,836,008 56.377 13.13 13.12 13.14 13.05 13.35 16,434,194 13.133 -1.66%
2014-10-31 0 57.30 57.25 57.45 56.60 57.45 3,425,831 195,349,203 57.022 13.35 13.34 13.38 13.19 13.38 14,705,854 13.284 1.60%
2014-10-30 0 56.40 56.20 56.60 55.90 57.10 3,569,942 201,734,429 56.509 13.14 13.09 13.19 13.02 13.30 15,324,470 13.164 -0.44%
2014-10-29 0 56.65 56.55 56.80 56.10 57.30 3,860,731 219,272,379 56.796 13.20 13.17 13.23 13.07 13.35 16,572,722 13.231 1.16%
2014-10-28 0 56.00 55.90 56.00 54.90 56.15 3,050,221 169,656,717 55.621 13.05 13.02 13.05 12.79 13.08 13,093,496 12.957 1.27%
2014-10-27 0 55.30 55.25 55.35 55.00 56.30 2,501,699 138,193,002 55.240 12.88 12.87 12.89 12.81 13.12 10,738,889 12.868 -0.81%
2014-10-24 0 55.75 55.65 55.90 54.90 56.25 3,403,270 189,378,583 55.646 12.99 12.96 13.02 12.79 13.10 14,609,008 12.963 -0.89%
2014-10-23 0 56.25 56.10 56.25 55.70 56.45 1,787,957 100,322,752 56.110 13.10 13.07 13.10 12.98 13.15 7,675,053 13.071 0.09%
2014-10-22 0 56.20 56.10 56.30 55.30 56.30 3,618,897 202,520,504 55.962 13.09 13.07 13.12 12.88 13.12 15,534,616 13.037 2.09%
2014-10-21 0 55.05 55.00 55.15 54.80 55.90 3,535,497 194,931,485 55.136 12.82 12.81 12.85 12.77 13.02 15,176,610 12.844 -0.27%
2014-10-20 0 55.20 55.05 55.20 55.05 56.15 1,962,645 108,849,198 55.460 12.86 12.82 12.86 12.82 13.08 8,424,925 12.920 -0.27%
2014-10-17 0 55.35 55.30 55.50 54.95 55.70 3,223,306 177,854,060 55.178 12.89 12.88 12.93 12.80 12.98 13,836,487 12.854 0.91%
2014-10-16 0 54.85 54.85 54.95 54.40 55.30 6,204,292 340,759,526 54.923 12.78 12.78 12.80 12.67 12.88 26,632,782 12.795 -0.72%
2014-10-15 0 55.25 55.15 55.35 55.15 56.15 4,507,005 250,571,046 55.596 12.87 12.85 12.89 12.85 13.08 19,346,943 12.951 0.00%
2014-10-14 0 55.25 55.20 55.40 55.05 56.85 3,448,004 192,544,565 55.842 12.87 12.86 12.91 12.82 13.24 14,801,034 13.009 -0.18%
2014-10-13 0 55.35 55.20 55.45 54.35 55.75 4,391,468 241,388,168 54.968 12.89 12.86 12.92 12.66 12.99 18,850,984 12.805 -0.09%
2014-10-10 0 55.40 55.35 55.50 55.05 55.80 4,739,446 262,337,906 55.352 12.91 12.89 12.93 12.82 13.00 20,344,728 12.895 -1.51%
2014-10-09 0 56.25 56.10 56.35 56.00 56.70 2,825,518 159,035,596 56.285 13.10 13.07 13.13 13.05 13.21 12,128,927 13.112 0.18%
2014-10-08 0 56.15 56.00 56.15 55.70 56.60 1,793,761 100,540,170 56.050 13.08 13.05 13.08 12.98 13.19 7,699,967 13.057 -0.88%
2014-10-07 0 56.65 56.65 56.70 56.05 56.95 3,697,400 208,735,003 56.455 13.20 13.20 13.21 13.06 13.27 15,871,601 13.151 -0.09%
2014-10-06 0 56.70 56.60 56.75 54.60 56.75 11,155,206 621,107,330 55.679 13.21 13.19 13.22 12.72 13.22 47,885,266 12.971 2.44%
2014-10-03 0 55.35 55.35 55.45 53.30 55.75 12,380,311 674,877,318 54.512 12.89 12.89 12.92 12.42 12.99 53,144,199 12.699 0.27%
2014-09-30 0 55.20 55.00 55.30 53.90 55.30 12,529,927 681,338,494 54.377 12.86 12.81 12.88 12.56 12.88 53,786,446 12.667 0.00%
2014-09-29 0 55.20 55.20 55.35 53.80 56.85 13,497,715 742,401,569 55.002 12.86 12.86 12.89 12.53 13.24 57,940,810 12.813 -3.75%
2014-09-26 0 57.35 57.20 57.45 56.60 57.55 2,110,348 120,674,096 57.182 13.36 13.33 13.38 13.19 13.41 9,058,961 13.321 -0.35%
2014-09-25 0 57.55 57.55 57.60 57.50 58.80 2,645,737 153,000,008 57.829 13.41 13.41 13.42 13.40 13.70 11,357,192 13.472 -0.60%
2014-09-24 0 57.90 57.90 58.05 57.65 58.30 2,742,136 158,767,894 57.899 13.49 13.49 13.52 13.43 13.58 11,770,998 13.488 0.00%
2014-09-23 0 57.90 57.90 58.05 57.60 58.35 4,859,900 281,907,790 58.007 13.49 13.49 13.52 13.42 13.59 20,861,793 13.513 -0.77%
2014-09-22 0 58.35 58.30 58.40 58.25 59.10 4,675,834 274,190,808 58.640 13.59 13.58 13.60 13.57 13.77 20,071,665 13.661 -1.35%
2014-09-19 0 59.15 59.05 59.15 58.85 60.85 6,205,451 367,303,581 59.190 13.78 13.76 13.78 13.71 14.18 26,637,757 13.789 -1.42%
2014-09-18 0 60.00 59.90 60.00 59.85 61.15 3,568,888 216,222,434 60.585 13.98 13.95 13.98 13.94 14.25 15,319,946 14.114 -0.83%
2014-09-17 0 60.50 60.40 60.50 60.25 61.50 4,891,402 296,090,815 60.533 14.09 14.07 14.09 14.04 14.33 20,997,020 14.102 0.92%
2014-09-16 0 59.95 59.90 60.00 59.20 60.50 4,157,765 249,371,161 59.977 13.97 13.95 13.98 13.79 14.09 17,847,782 13.972 -0.99%
2014-09-15 0 60.55 60.60 60.65 60.55 61.50 3,477,857 211,881,247 60.923 14.11 14.12 14.13 14.11 14.33 14,929,183 14.192 -0.98%
2014-09-12 0 61.70 61.75 61.80 61.00 62.20 3,372,022 208,089,329 61.711 14.25 14.26 14.27 14.08 14.36 14,605,062 14.248 -0.64%
2014-09-11 0 62.10 61.90 62.10 61.60 62.50 3,317,421 206,120,465 62.133 14.34 14.29 14.34 14.22 14.43 14,368,572 14.345 0.73%
2014-09-10 0 61.65 61.60 61.80 61.25 62.60 3,572,758 220,269,222 61.652 14.23 14.22 14.27 14.14 14.45 15,474,499 14.234 -1.91%
2014-09-08 0 62.85 62.80 62.85 61.70 63.00 2,746,565 171,454,955 62.425 14.51 14.50 14.51 14.25 14.55 11,896,053 14.413 0.72%
2014-09-05 0 62.40 62.25 62.45 62.20 62.80 3,114,156 194,373,713 62.416 14.41 14.37 14.42 14.36 14.50 13,488,181 14.411 -0.79%
2014-09-04 0 62.90 62.80 63.00 61.70 63.35 4,364,692 273,605,779 62.686 14.52 14.50 14.55 14.25 14.63 18,904,562 14.473 0.96%
2014-09-03 0 62.30 62.25 62.35 60.60 62.45 4,248,849 263,205,093 61.947 14.38 14.37 14.40 13.99 14.42 18,402,817 14.302 2.47%
2014-09-02 0 60.80 60.75 60.80 60.20 61.40 2,693,487 163,959,331 60.873 14.04 14.03 14.04 13.90 14.18 11,666,159 14.054 1.25%
2014-09-01 0 60.05 59.95 60.10 59.80 61.05 3,132,419 189,378,501 60.458 13.86 13.84 13.88 13.81 14.10 13,567,282 13.958 -0.91%
2014-08-29 0 60.60 60.35 60.70 60.40 61.25 2,594,443 157,497,169 60.706 13.99 13.93 14.01 13.95 14.14 11,237,175 14.016 -0.57%
2014-08-28 0 60.95 60.90 61.00 60.70 61.65 3,388,693 206,820,827 61.033 14.07 14.06 14.08 14.01 14.23 14,677,268 14.091 -0.49%
2014-08-27 0 61.25 61.10 61.25 60.85 62.20 2,361,180 145,144,756 61.471 14.14 14.11 14.14 14.05 14.36 10,226,855 14.193 -1.29%
2014-08-26 0 62.05 62.00 62.15 61.50 62.25 2,342,854 145,279,547 62.010 14.33 14.31 14.35 14.20 14.37 10,147,481 14.317 -0.08%
2014-08-25 0 62.10 62.00 62.15 61.30 62.25 2,170,862 134,347,532 61.887 14.34 14.31 14.35 14.15 14.37 9,402,541 14.288 0.24%
2014-08-22 0 61.95 61.80 62.05 61.05 62.25 5,356,614 330,887,940 61.772 14.30 14.27 14.33 14.10 14.37 23,200,821 14.262 1.23%
2014-08-21 0 61.20 60.95 61.25 60.40 61.50 4,177,663 254,233,323 60.855 14.13 14.07 14.14 13.95 14.20 18,094,493 14.050 -0.41%
2014-08-20 0 61.45 61.35 61.45 59.80 61.55 6,589,100 401,402,349 60.919 14.19 14.16 14.19 13.81 14.21 28,539,023 14.065 2.76%
2014-08-19 0 59.80 59.80 59.95 58.80 60.20 4,560,436 270,981,780 59.420 13.81 13.81 13.84 13.58 13.90 19,752,377 13.719 1.01%
2014-08-18 0 59.20 59.05 59.25 58.65 59.75 3,547,227 209,581,792 59.083 13.67 13.63 13.68 13.54 13.80 15,363,918 13.641 -0.08%
2014-08-15 0 59.25 59.15 59.40 58.70 59.50 3,206,887 190,276,196 59.334 13.68 13.66 13.71 13.55 13.74 13,889,822 13.699 1.28%
2014-08-14 0 58.50 58.45 58.60 58.30 59.25 6,393,679 375,564,833 58.740 13.51 13.49 13.53 13.46 13.68 27,692,607 13.562 -1.27%
2014-08-13 0 59.25 59.20 59.30 58.80 60.55 6,444,133 381,859,858 59.257 13.68 13.67 13.69 13.58 13.98 27,911,136 13.681 -1.09%
2014-08-12 0 59.90 59.85 59.95 59.55 60.50 5,213,427 311,849,381 59.817 13.83 13.82 13.84 13.75 13.97 22,580,643 13.810 -0.42%
2014-08-11 0 60.15 60.20 60.30 59.35 61.10 6,755,884 406,083,278 60.108 13.89 13.90 13.92 13.70 14.11 29,261,406 13.878 1.35%
2014-08-08 0 59.35 59.30 59.50 59.10 60.00 4,101,709 243,560,928 59.380 13.70 13.69 13.74 13.65 13.85 17,765,517 13.710 -1.08%
2014-08-07 0 60.00 59.95 60.00 59.45 60.95 4,119,047 248,438,182 60.314 13.85 13.84 13.85 13.73 14.07 17,840,612 13.925 0.08%
2014-08-06 0 59.95 59.80 60.00 59.10 60.15 2,648,753 158,046,869 59.668 13.84 13.81 13.85 13.65 13.89 11,472,405 13.776 -0.08%
2014-08-05 0 60.00 59.95 60.00 59.60 61.60 5,797,049 348,746,125 60.159 13.85 13.84 13.85 13.76 14.22 25,108,454 13.890 -2.36%
2014-08-04 0 61.45 61.35 61.50 60.85 61.65 3,737,681 229,230,987 61.330 14.19 14.16 14.20 14.05 14.23 16,188,822 14.160 0.49%
2014-08-01 0 61.15 61.05 61.20 61.00 61.85 4,881,591 299,080,300 61.267 14.12 14.10 14.13 14.08 14.28 21,143,379 14.145 -1.69%
2014-07-31 0 62.20 62.05 62.20 62.00 63.30 4,409,294 274,797,121 62.322 14.36 14.33 14.36 14.31 14.61 19,097,744 14.389 -0.88%
2014-07-30 0 62.75 62.60 62.65 60.50 63.45 9,113,296 570,689,765 62.622 14.49 14.45 14.46 13.97 14.65 39,471,941 14.458 3.38%
2014-07-29 0 60.70 60.75 60.85 60.10 61.15 4,475,082 270,925,448 60.541 14.01 14.03 14.05 13.88 14.12 19,382,688 13.978 -0.41%
2014-07-28 0 60.95 60.90 61.10 60.40 61.30 2,908,245 177,521,874 61.041 14.07 14.06 14.11 13.95 14.15 12,596,329 14.093 0.33%
2014-07-25 0 60.75 60.60 60.75 60.00 61.10 3,400,067 205,852,626 60.544 14.03 13.99 14.03 13.85 14.11 14,726,532 13.978 -0.41%
2014-07-24 0 61.00 61.00 61.15 59.00 61.15 6,570,803 396,118,851 60.285 14.08 14.08 14.12 13.62 14.12 28,459,775 13.919 2.09%
2014-07-23 0 59.75 59.85 59.90 58.20 59.90 7,160,291 424,545,291 59.292 13.80 13.82 13.83 13.44 13.83 31,012,993 13.689 3.02%
2014-07-22 0 58.00 58.00 58.10 57.00 58.25 7,527,104 433,821,774 57.635 13.39 13.39 13.41 13.16 13.45 32,601,751 13.307 2.20%
2014-07-21 0 56.75 56.70 56.75 56.45 57.30 2,340,466 132,935,331 56.799 13.10 13.09 13.10 13.03 13.23 10,137,138 13.114 -0.79%
2014-07-18 0 57.20 57.10 57.20 56.40 57.25 2,082,905 118,542,948 56.912 13.21 13.18 13.21 13.02 13.22 9,021,577 13.140 0.53%
2014-07-17 0 56.90 56.90 56.95 56.80 57.40 2,189,553 124,796,131 56.996 13.14 13.14 13.15 13.11 13.25 9,483,496 13.159 -0.61%
2014-07-16 0 57.25 57.25 57.35 56.65 57.35 4,062,232 231,786,655 57.059 13.22 13.22 13.24 13.08 13.24 17,594,533 13.174 1.60%
2014-07-15 0 56.35 56.30 56.40 56.20 56.90 2,907,763 164,061,333 56.422 13.01 13.00 13.02 12.98 13.14 12,594,241 13.027 0.00%
2014-07-14 0 56.35 56.25 56.45 56.05 57.35 1,763,967 99,589,524 56.458 13.01 12.99 13.03 12.94 13.24 7,640,178 13.035 -0.44%
2014-07-11 0 56.60 56.45 56.65 56.00 56.85 3,100,821 175,467,884 56.588 13.07 13.03 13.08 12.93 13.13 13,430,423 13.065 1.07%
2014-07-10 0 56.00 55.95 56.00 55.95 56.50 1,552,327 87,035,764 56.068 12.93 12.92 12.93 12.92 13.04 6,723,513 12.945 -0.09%
2014-07-09 0 56.05 56.00 56.15 55.70 57.00 4,201,199 235,501,241 56.056 12.94 12.93 12.96 12.86 13.16 18,196,433 12.942 -1.58%
2014-07-08 0 56.95 56.70 57.00 56.30 57.00 2,925,991 166,002,551 56.734 13.15 13.09 13.16 13.00 13.16 12,673,191 13.099 0.00%
2014-07-07 0 56.95 56.85 56.95 56.10 56.95 3,860,654 218,708,307 56.651 13.15 13.13 13.15 12.95 13.15 16,721,448 13.080 1.88%
2014-07-04 0 55.90 55.80 55.90 55.75 56.80 5,034,589 282,576,345 56.127 12.91 12.88 12.91 12.87 13.11 21,806,051 12.959 -1.32%
2014-07-03 0 56.65 56.60 56.65 56.30 56.95 2,675,189 151,835,859 56.757 13.08 13.07 13.08 13.00 13.15 11,586,906 13.104 0.35%
2014-07-02 0 56.45 56.35 56.50 56.15 57.30 7,491,959 424,175,399 56.617 13.03 13.01 13.04 12.96 13.23 32,449,529 13.072 1.16%
2014-06-30 0 55.80 55.65 56.00 54.90 56.75 4,543,141 253,215,835 55.736 12.88 12.85 12.93 12.68 13.10 19,677,468 12.868 -0.62%
2014-06-27 0 56.15 56.05 56.20 56.00 56.80 3,608,406 202,939,859 56.241 12.96 12.94 12.98 12.93 13.11 15,628,900 12.985 0.45%
2014-06-26 0 55.90 55.90 56.00 54.80 56.00 4,816,770 268,248,836 55.691 12.91 12.91 12.93 12.65 12.93 20,862,623 12.858 1.27%
2014-06-25 0 55.20 55.15 55.35 54.70 55.65 3,977,702 219,635,585 55.217 12.74 12.73 12.78 12.63 12.85 17,228,412 12.748 -0.45%
2014-06-24 0 55.45 55.45 55.50 55.10 55.90 3,001,951 166,308,233 55.400 12.80 12.80 12.81 12.72 12.91 13,002,193 12.791 -0.45%
2014-06-23 0 55.70 55.70 55.75 55.60 56.85 6,279,766 352,699,588 56.164 12.86 12.86 12.87 12.84 13.13 27,199,221 12.967 -1.15%
2014-06-20 0 56.35 56.35 56.45 55.70 56.80 4,171,844 234,783,168 56.278 13.01 13.01 13.03 12.86 13.11 18,069,289 12.993 0.62%
2014-06-19 0 56.00 56.00 56.05 55.60 56.60 7,922,053 443,538,376 55.988 12.93 12.93 12.94 12.84 13.07 34,312,373 12.926 -0.71%
2014-06-18 0 56.40 56.40 56.50 56.30 56.85 3,220,498 182,074,515 56.536 13.02 13.02 13.04 13.00 13.13 13,948,774 13.053 -0.88%
2014-06-17 0 56.90 56.85 56.95 56.25 57.40 3,607,937 204,536,502 56.691 13.14 13.13 13.15 12.99 13.25 15,626,868 13.089 -1.30%
2014-06-16 0 57.65 57.55 57.70 57.00 57.70 5,047,386 290,304,367 57.516 13.31 13.29 13.32 13.16 13.32 21,861,478 13.279 0.17%
2014-06-13 0 57.55 57.50 57.65 55.20 57.90 9,024,070 517,132,432 57.306 13.29 13.28 13.31 12.74 13.37 39,085,481 13.231 3.14%
2014-06-12 0 55.80 55.75 55.90 54.70 55.95 3,514,995 195,411,732 55.594 12.88 12.87 12.91 12.63 12.92 15,224,314 12.836 -0.36%
2014-06-11 0 56.00 55.90 56.05 54.60 56.05 4,721,827 262,343,276 55.560 12.93 12.91 12.94 12.61 12.94 20,451,402 12.828 -0.18%
2014-06-10 0 56.10 55.95 56.10 55.25 56.40 5,420,450 303,215,216 55.939 12.95 12.92 12.95 12.76 13.02 23,477,311 12.915 0.45%
2014-06-09 0 55.85 55.80 55.85 55.20 56.10 2,599,949 145,190,338 55.844 12.89 12.88 12.89 12.74 12.95 11,261,023 12.893 1.09%
2014-06-06 0 55.25 55.15 55.35 55.05 55.80 5,524,097 306,460,039 55.477 12.76 12.73 12.78 12.71 12.88 23,926,232 12.809 1.01%
2014-06-05 0 54.70 54.70 54.75 54.20 55.45 6,246,993 342,229,570 54.783 12.63 12.63 12.64 12.51 12.80 27,057,273 12.648 1.39%
2014-06-04 0 53.95 53.85 54.05 53.75 54.45 7,948,833 429,054,333 53.977 12.46 12.43 12.48 12.41 12.57 34,428,364 12.462 -0.92%
2014-06-03 0 54.45 54.40 54.60 54.35 55.90 7,693,817 424,585,484 55.185 12.57 12.56 12.61 12.55 12.91 33,323,826 12.741 -0.82%
2014-05-30 0 54.90 54.80 55.00 54.20 55.25 6,351,390 347,852,258 54.768 12.68 12.65 12.70 12.51 12.76 27,509,443 12.645 1.67%
2014-05-29 0 54.00 54.00 54.10 53.10 54.10 3,738,708 201,249,107 53.829 12.47 12.47 12.49 12.26 12.49 16,193,270 12.428 0.84%
2014-05-28 0 53.55 53.60 53.65 52.60 53.90 6,825,333 364,715,170 53.436 12.36 12.38 12.39 12.14 12.44 29,562,207 12.337 0.75%
2014-05-27 0 53.15 53.25 53.30 52.35 54.30 16,256,418 865,297,698 53.228 12.27 12.29 12.31 12.09 12.54 70,410,571 12.289 -3.45%
2014-05-26 0 55.05 55.00 55.10 54.90 56.50 4,981,540 276,137,292 55.432 12.71 12.70 12.72 12.68 13.04 21,576,283 12.798 -0.81%
2014-05-23 0 56.70 56.70 56.75 55.00 57.10 10,659,894 603,970,407 56.658 12.81 12.81 12.83 12.43 12.90 47,168,924 12.804 2.62%
2014-05-22 0 55.25 55.00 55.25 53.80 55.25 5,245,196 287,847,882 54.878 12.49 12.43 12.49 12.16 12.49 23,209,448 12.402 2.31%
2014-05-21 0 54.00 54.00 54.10 53.25 54.15 8,400,372 450,560,519 53.636 12.20 12.20 12.23 12.03 12.24 37,170,774 12.121 0.09%
2014-05-20 0 53.95 54.00 54.05 53.05 54.50 6,839,000 368,659,214 53.905 12.19 12.20 12.21 11.99 12.32 30,261,865 12.182 0.09%
2014-05-19 0 53.90 53.85 53.90 53.00 54.25 8,246,830 445,084,051 53.970 12.18 12.17 12.18 11.98 12.26 36,491,367 12.197 -1.82%
2014-05-16 0 54.90 54.90 55.00 54.25 55.15 7,762,984 425,187,618 54.771 12.41 12.41 12.43 12.26 12.46 34,350,398 12.378 0.37%
2014-05-15 0 54.70 54.70 54.75 54.10 54.85 5,479,361 298,384,959 54.456 12.36 12.36 12.37 12.23 12.40 24,245,604 12.307 0.83%
2014-05-14 0 54.25 54.10 54.15 53.25 54.65 9,766,193 527,394,075 54.002 12.26 12.23 12.24 12.03 12.35 43,214,390 12.204 1.40%
2014-05-13 0 53.50 53.35 53.50 52.60 53.55 5,870,833 311,861,910 53.121 12.09 12.06 12.09 11.89 12.10 25,977,827 12.005 1.42%
2014-05-12 0 52.75 52.65 52.70 50.10 53.25 8,106,166 422,424,499 52.112 11.92 11.90 11.91 11.32 12.03 35,868,943 11.777 3.33%
2014-05-09 0 51.05 51.00 51.05 50.15 51.35 4,628,017 235,154,417 50.811 11.54 11.53 11.54 11.33 11.60 20,478,495 11.483 0.69%
2014-05-08 0 50.70 50.60 50.80 50.50 51.55 11,562,339 587,445,682 50.807 11.46 11.44 11.48 11.41 11.65 51,162,150 11.482 -1.27%
2014-05-07 0 51.35 51.10 51.20 50.40 51.90 11,673,179 597,204,048 51.160 11.60 11.55 11.57 11.39 11.73 51,652,605 11.562 -2.47%
2014-05-05 0 52.65 52.65 52.75 52.00 54.75 6,531,628 342,590,416 52.451 11.90 11.90 11.92 11.75 12.37 28,901,776 11.854 -3.13%
2014-05-02 0 54.35 54.35 54.50 53.65 54.50 3,197,137 173,213,373 54.178 12.28 12.28 12.32 12.12 12.32 14,146,999 12.244 0.18%
2014-04-30 0 54.25 54.25 54.40 53.70 54.50 5,558,849 300,842,496 54.120 12.26 12.26 12.29 12.14 12.32 24,597,330 12.231 -0.37%
2014-04-29 0 54.45 54.45 54.55 53.20 54.65 5,017,562 270,285,894 53.868 12.31 12.31 12.33 12.02 12.35 22,202,191 12.174 0.74%
2014-04-28 0 54.05 54.00 54.10 52.75 54.15 4,857,460 260,596,179 53.649 12.21 12.20 12.23 11.92 12.24 21,493,756 12.124 0.28%
2014-04-25 0 53.90 53.90 54.05 53.80 54.60 4,351,015 235,569,833 54.141 12.18 12.18 12.21 12.16 12.34 19,252,790 12.236 -1.10%
2014-04-24 0 54.50 54.40 54.60 54.05 55.15 5,860,883 319,504,860 54.515 12.32 12.29 12.34 12.21 12.46 25,933,799 12.320 -1.62%
2014-04-23 0 55.40 55.35 55.50 55.00 57.00 4,773,053 265,511,738 55.627 12.52 12.51 12.54 12.43 12.88 21,120,264 12.571 -1.86%
2014-04-22 0 56.45 56.45 56.50 54.85 56.80 4,484,400 250,376,255 55.833 12.76 12.76 12.77 12.40 12.84 19,843,004 12.618 0.36%
2014-04-17 0 56.25 56.25 56.35 55.60 56.70 1,447,718 81,358,537 56.198 12.71 12.71 12.73 12.57 12.81 6,406,002 12.700 0.99%
2014-04-16 0 55.70 55.70 55.85 55.60 57.00 3,666,168 206,246,351 56.257 12.59 12.59 12.62 12.57 12.88 16,222,413 12.714 -1.07%
2014-04-15 0 56.30 56.20 56.25 56.05 58.25 5,232,939 296,821,828 56.722 12.72 12.70 12.71 12.67 13.16 23,155,212 12.819 -2.51%
2014-04-14 0 57.75 57.80 57.95 56.45 58.55 9,783,772 565,257,013 57.775 13.05 13.06 13.10 12.76 13.23 43,292,175 13.057 1.49%
2014-04-11 0 56.90 56.55 56.75 56.25 57.00 6,324,272 358,446,798 56.678 12.86 12.78 12.83 12.71 12.88 27,984,247 12.809 1.79%
2014-04-10 0 55.90 55.85 55.95 55.25 56.40 5,170,974 288,983,723 55.886 12.63 12.62 12.64 12.49 12.75 22,881,023 12.630 -0.45%
2014-04-09 0 56.15 56.15 56.20 55.40 56.75 6,722,016 378,382,494 56.290 12.69 12.69 12.70 12.52 12.83 29,744,223 12.721 1.17%
2014-04-08 0 55.50 55.45 55.50 53.50 55.60 6,033,367 331,975,045 55.023 12.54 12.53 12.54 12.09 12.57 26,697,023 12.435 1.74%
2014-04-07 0 54.55 54.50 54.70 53.80 54.80 4,714,538 256,791,898 54.468 12.33 12.32 12.36 12.16 12.38 20,861,341 12.309 0.46%
2014-04-04 0 54.30 54.30 54.45 53.60 54.50 2,918,405 157,811,854 54.075 12.27 12.27 12.31 12.11 12.32 12,913,639 12.221 -0.28%
2014-04-03 0 54.45 54.35 54.50 54.00 54.85 6,267,841 340,531,837 54.330 12.31 12.28 12.32 12.20 12.40 27,734,546 12.278 0.65%
2014-04-02 0 54.10 53.90 54.15 52.20 54.75 12,383,152 665,721,932 53.760 12.23 12.18 12.24 11.80 12.37 54,794,162 12.150 4.34%
2014-04-01 0 51.85 51.95 52.00 50.10 52.00 10,726,978 547,647,609 51.053 11.72 11.74 11.75 11.32 11.75 47,465,764 11.538 4.54%
2014-03-31 0 49.60 49.45 49.60 49.20 50.05 8,210,095 407,493,623 49.633 11.21 11.18 11.21 11.12 11.31 36,328,818 11.217 -1.20%
2014-03-28 0 50.20 50.20 50.30 48.70 50.30 9,284,795 460,786,044 49.628 11.34 11.34 11.37 11.01 11.37 41,084,254 11.216 0.30%
2014-03-27 0 50.05 50.20 50.30 49.10 50.30 6,455,101 320,778,563 49.694 11.31 11.34 11.37 11.10 11.37 28,563,152 11.231 2.98%
2014-03-26 0 48.60 48.55 48.65 48.40 50.75 9,145,266 450,260,916 49.234 10.98 10.97 10.99 10.94 11.47 40,466,853 11.127 -3.28%
2014-03-25 0 50.25 50.20 50.40 47.80 50.65 7,706,127 382,952,527 49.695 11.36 11.34 11.39 10.80 11.45 34,098,812 11.231 3.08%
2014-03-24 0 48.75 48.70 48.75 47.65 48.90 9,496,216 457,989,093 48.229 11.02 11.01 11.02 10.77 11.05 42,019,770 10.899 3.28%
2014-03-21 0 47.20 47.10 47.40 46.35 47.90 10,227,828 481,028,884 47.031 10.67 10.64 10.71 10.47 10.83 45,257,077 10.629 -0.53%
2014-03-20 0 47.45 47.40 47.45 47.30 49.10 10,631,652 511,870,573 48.146 10.72 10.71 10.72 10.69 11.10 47,043,956 10.881 -3.95%
2014-03-19 0 49.40 49.35 49.45 49.35 50.30 4,902,969 243,551,897 49.674 11.16 11.15 11.18 11.15 11.37 21,695,129 11.226 -0.20%
2014-03-18 0 49.50 49.45 49.50 48.55 49.90 4,441,907 218,874,940 49.275 11.19 11.18 11.19 10.97 11.28 19,654,977 11.136 0.20%
2014-03-17 0 49.40 49.40 49.50 48.20 49.75 7,391,150 363,753,445 49.215 11.16 11.16 11.19 10.89 11.24 32,705,071 11.122 -0.90%
2014-03-14 0 49.85 49.75 49.85 49.60 50.65 6,431,121 322,030,425 50.074 11.27 11.24 11.27 11.21 11.45 28,457,043 11.316 -0.70%
2014-03-13 0 50.20 50.15 50.35 50.10 51.25 7,990,782 403,594,680 50.508 11.34 11.33 11.38 11.32 11.58 35,358,381 11.414 -0.30%
2014-03-12 0 50.35 50.30 50.35 50.15 51.70 8,199,029 416,082,243 50.748 11.38 11.37 11.38 11.33 11.68 36,279,852 11.469 -3.64%
2014-03-11 0 52.25 52.15 52.30 51.65 52.90 3,534,356 184,503,451 52.203 11.81 11.79 11.82 11.67 11.96 15,639,158 11.798 0.48%
2014-03-10 0 52.00 51.95 52.00 51.15 52.60 6,689,446 348,322,793 52.070 11.75 11.74 11.75 11.56 11.89 29,600,104 11.768 -1.70%
2014-03-07 0 52.90 52.85 53.00 52.30 53.50 3,762,773 199,336,850 52.976 11.96 11.94 11.98 11.82 12.09 16,649,880 11.972 0.28%
2014-03-06 0 52.75 52.75 52.80 52.50 53.70 2,347,939 124,142,797 52.873 11.92 11.92 11.93 11.86 12.14 10,389,386 11.949 0.09%
2014-03-05 0 52.70 52.60 52.80 52.55 54.20 2,857,491 151,493,452 53.016 11.91 11.89 11.93 11.88 12.25 12,644,101 11.981 -2.04%
2014-03-04 0 53.80 53.75 53.90 53.05 54.05 2,736,000 146,438,750 53.523 12.16 12.15 12.18 11.99 12.21 12,106,516 12.096 0.84%
2014-03-03 0 53.35 53.35 53.40 52.85 54.50 3,309,903 176,523,305 53.332 12.06 12.06 12.07 11.94 12.32 14,645,977 12.053 -1.48%
2014-02-28 0 54.15 54.10 54.25 53.00 54.50 4,343,999 234,012,690 53.870 12.24 12.23 12.26 11.98 12.32 19,221,745 12.174 1.88%
2014-02-27 0 53.15 53.15 53.25 52.10 53.25 5,353,252 281,663,443 52.615 12.01 12.01 12.03 11.77 12.03 23,687,584 11.891 0.66%
2014-02-26 0 52.80 52.75 52.90 52.40 53.55 4,300,991 227,388,435 52.869 11.93 11.92 11.96 11.84 12.10 19,031,439 11.948 -1.31%
2014-02-25 0 53.50 53.40 53.50 52.50 54.15 4,017,651 215,060,624 53.529 12.09 12.07 12.09 11.86 12.24 17,777,689 12.097 -0.19%
2014-02-24 0 53.60 53.50 53.70 53.20 55.85 8,616,792 467,654,709 54.272 12.11 12.09 12.14 12.02 12.62 38,128,410 12.265 -3.68%
2014-02-21 0 55.65 55.60 55.85 55.20 56.50 3,966,675 221,080,670 55.735 12.58 12.57 12.62 12.47 12.77 17,552,125 12.596 -0.45%
2014-02-20 0 55.90 55.80 55.95 54.85 56.50 5,015,741 278,548,589 55.535 12.63 12.61 12.64 12.40 12.77 22,194,133 12.551 0.27%
2014-02-19 0 55.75 55.80 55.85 55.25 56.30 5,207,227 289,954,561 55.683 12.60 12.61 12.62 12.49 12.72 23,041,439 12.584 1.00%
2014-02-18 0 55.20 55.15 55.25 54.50 55.30 1,724,281 94,899,869 55.037 12.47 12.46 12.49 12.32 12.50 7,629,764 12.438 0.64%
2014-02-17 0 54.85 54.85 55.00 54.65 55.55 3,004,404 165,532,956 55.097 12.40 12.40 12.43 12.35 12.55 13,294,176 12.452 0.64%
2014-02-14 0 54.50 54.35 54.60 54.20 55.25 3,007,199 164,133,832 54.580 12.32 12.28 12.34 12.25 12.49 13,306,543 12.335 -0.09%
2014-02-13 0 54.55 54.50 54.60 54.00 55.30 3,566,847 194,563,505 54.548 12.33 12.32 12.34 12.20 12.50 15,782,928 12.327 -1.36%
2014-02-12 0 55.30 55.25 55.35 52.20 55.70 8,271,819 451,013,849 54.524 12.50 12.49 12.51 11.80 12.59 36,601,940 12.322 4.73%
2014-02-11 0 52.80 52.70 52.85 51.40 53.10 4,433,992 232,955,426 52.539 11.93 11.91 11.94 11.62 12.00 19,619,954 11.873 1.54%
2014-02-10 0 52.00 51.95 52.15 51.30 53.00 3,484,752 181,326,893 52.034 11.75 11.74 11.79 11.59 11.98 15,419,666 11.759 -1.33%
2014-02-07 0 52.70 52.55 52.75 51.10 53.10 5,315,144 278,962,740 52.485 11.91 11.88 11.92 11.55 12.00 23,518,960 11.861 2.73%
2014-02-06 0 51.30 51.20 51.30 49.80 51.45 5,960,170 303,654,655 50.947 11.59 11.57 11.59 11.25 11.63 26,373,133 11.514 1.68%
2014-02-05 0 50.45 50.40 50.50 50.00 51.50 6,831,987 345,827,631 50.619 11.40 11.39 11.41 11.30 11.64 30,230,833 11.440 -1.56%
2014-02-04 0 51.25 51.25 51.30 51.00 52.75 8,040,235 413,539,449 51.434 11.58 11.58 11.59 11.53 11.92 35,577,205 11.624 -3.30%
2014-01-30 0 53.00 52.90 53.20 52.15 53.20 2,710,143 142,487,635 52.576 11.98 11.96 12.02 11.79 12.02 11,992,101 11.882 0.09%
2014-01-29 0 52.95 52.80 52.85 52.85 53.90 3,276,438 174,725,401 53.328 11.97 11.93 11.94 11.94 12.18 14,497,898 12.052 -0.84%
2014-01-28 0 53.40 53.35 53.60 53.00 54.15 6,889,405 369,597,961 53.647 12.07 12.06 12.11 11.98 12.24 30,484,902 12.124 0.75%
2014-01-27 0 53.00 52.95 53.15 52.50 53.45 8,690,725 461,378,865 53.089 11.98 11.97 12.01 11.86 12.08 38,455,556 11.998 -4.07%
2014-01-24 0 55.25 55.20 55.25 55.00 56.50 8,001,475 442,806,666 55.341 12.49 12.47 12.49 12.43 12.77 35,405,696 12.507 -2.73%
2014-01-23 0 56.80 56.70 56.85 56.25 57.35 7,302,169 413,590,389 56.639 12.84 12.81 12.85 12.71 12.96 32,311,340 12.800 -2.49%
2014-01-22 0 58.25 58.00 58.20 57.80 58.80 2,667,076 155,608,628 58.344 13.16 13.11 13.15 13.06 13.29 11,801,534 13.185 -0.34%
2014-01-21 0 58.45 58.40 58.50 58.00 59.25 2,211,788 129,603,565 58.597 13.21 13.20 13.22 13.11 13.39 9,786,932 13.243 0.43%
2014-01-20 0 58.20 58.05 58.25 57.75 58.40 1,695,885 98,525,603 58.097 13.15 13.12 13.16 13.05 13.20 7,504,115 13.130 0.09%
2014-01-17 0 58.15 58.00 58.20 56.75 58.45 5,159,415 298,522,178 57.860 13.14 13.11 13.15 12.83 13.21 22,829,876 13.076 2.29%
2014-01-16 0 56.85 56.75 56.85 56.10 58.05 6,719,510 381,626,616 56.794 12.85 12.83 12.85 12.68 13.12 29,733,134 12.835 -1.73%
2014-01-15 0 57.85 57.85 58.00 57.55 59.90 5,446,455 316,985,751 58.200 13.07 13.07 13.11 13.01 13.54 24,099,998 13.153 -2.20%
2014-01-14 0 59.15 59.10 59.25 58.50 59.50 4,347,697 256,575,493 59.014 13.37 13.36 13.39 13.22 13.45 19,238,108 13.337 -0.76%
2014-01-13 0 59.60 59.50 59.60 58.40 60.50 3,533,426 210,314,802 59.521 13.47 13.45 13.47 13.20 13.67 15,635,043 13.452 -0.08%
2014-01-10 0 59.65 59.60 59.70 59.30 60.10 5,079,608 303,821,743 59.812 13.48 13.47 13.49 13.40 13.58 22,476,738 13.517 2.14%
2014-01-09 0 58.40 58.30 58.40 57.85 59.85 5,608,137 329,818,268 58.811 13.20 13.18 13.20 13.07 13.53 24,815,424 13.291 0.09%
2014-01-08 0 58.35 58.15 58.40 57.05 58.95 5,031,840 293,218,725 58.273 13.19 13.14 13.20 12.89 13.32 22,265,370 13.169 1.57%
2014-01-07 0 57.45 57.30 57.50 56.95 57.85 3,851,356 221,276,479 57.454 12.98 12.95 12.99 12.87 13.07 17,041,850 12.984 0.35%
2014-01-06 0 57.25 57.25 57.30 56.00 58.90 5,913,910 336,939,098 56.974 12.94 12.94 12.95 12.66 13.31 26,168,438 12.876 -1.63%
2014-01-03 0 58.20 58.10 58.20 57.70 59.20 5,887,730 343,313,286 58.310 13.15 13.13 13.15 13.04 13.38 26,052,594 13.178 -2.35%
2014-01-02 0 59.60 59.55 59.65 59.10 60.40 3,129,389 186,938,201 59.736 13.47 13.46 13.48 13.36 13.65 13,847,221 13.500 0.51%
2013-12-31 0 59.30 59.20 59.40 58.95 59.50 3,066,098 181,234,961 59.109 13.40 13.38 13.42 13.32 13.45 13,567,165 13.358 0.59%
2013-12-30 0 58.95 58.95 59.05 58.70 59.80 4,765,631 281,269,293 59.020 13.32 13.32 13.34 13.27 13.51 21,087,422 13.338 -0.76%
2013-12-27 0 59.40 59.30 59.40 59.00 60.35 4,164,139 247,723,480 59.490 13.42 13.40 13.42 13.33 13.64 18,425,883 13.444 -1.66%
2013-12-24 0 60.40 60.40 60.55 59.75 60.55 1,087,368 65,502,938 60.240 13.65 13.65 13.68 13.50 13.68 4,811,491 13.614 1.51%
2013-12-23 0 59.50 59.45 59.55 59.40 60.60 2,397,808 143,280,574 59.755 13.45 13.44 13.46 13.42 13.70 10,610,051 13.504 -0.75%
2013-12-20 0 59.95 59.80 60.00 58.80 60.20 3,401,569 202,198,030 59.443 13.55 13.51 13.56 13.29 13.60 15,051,590 13.434 0.42%
2013-12-19 0 59.70 59.55 59.70 58.85 61.75 6,234,169 374,990,317 60.151 13.49 13.46 13.49 13.30 13.96 27,585,551 13.594 -1.73%
2013-12-18 0 60.75 60.75 60.85 60.65 61.85 2,855,016 174,502,264 61.121 13.73 13.73 13.75 13.71 13.98 12,633,149 13.813 -0.16%
2013-12-17 0 60.85 60.75 61.00 60.75 61.40 2,680,005 163,632,129 61.057 13.75 13.73 13.79 13.73 13.88 11,858,744 13.798 -0.41%
2013-12-16 0 61.10 60.90 61.10 60.60 61.50 2,351,594 143,413,083 60.985 13.81 13.76 13.81 13.70 13.90 10,405,559 13.782 0.33%
2013-12-13 0 60.90 60.85 61.00 60.10 61.65 3,379,240 205,992,310 60.958 13.76 13.75 13.79 13.58 13.93 14,952,786 13.776 0.16%
2013-12-12 0 60.80 60.75 60.95 60.70 61.50 4,718,693 287,618,755 60.953 13.74 13.73 13.77 13.72 13.90 20,879,727 13.775 -0.82%
2013-12-11 0 61.30 61.20 61.30 61.00 62.00 5,584,000 342,371,833 61.313 13.85 13.83 13.85 13.79 14.01 24,708,620 13.856 -1.61%
2013-12-10 0 62.30 62.20 62.35 61.85 62.80 3,332,291 207,956,054 62.406 14.08 14.06 14.09 13.98 14.19 14,745,042 14.103 0.73%
2013-12-09 0 61.85 61.85 61.95 61.05 62.30 6,818,002 421,230,755 61.782 13.98 13.98 14.00 13.80 14.08 30,168,951 13.962 -0.32%
2013-12-06 0 62.05 62.05 62.20 62.00 62.80 6,231,990 387,372,701 62.159 14.02 14.02 14.06 14.01 14.19 27,575,909 14.048 -0.96%
2013-12-05 0 62.65 62.60 62.75 62.50 63.30 3,882,994 243,882,436 62.808 14.16 14.15 14.18 14.12 14.31 17,181,845 14.194 -1.18%
2013-12-04 0 63.40 63.30 63.50 63.25 63.70 4,044,849 256,599,223 63.439 14.33 14.31 14.35 14.29 14.40 17,898,037 14.337 -0.63%
2013-12-03 0 63.80 63.80 63.85 63.50 64.75 4,212,349 269,155,563 63.897 14.42 14.42 14.43 14.35 14.63 18,639,207 14.440 -1.62%
2013-12-02 0 64.85 64.75 64.80 64.50 65.15 2,711,012 175,851,550 64.866 14.66 14.63 14.64 14.58 14.72 11,995,947 14.659 0.62%
2013-11-29 0 64.45 64.30 64.55 64.10 65.00 2,636,119 169,961,007 64.474 14.57 14.53 14.59 14.49 14.69 11,664,553 14.571 -0.54%
2013-11-28 0 64.80 64.75 64.85 64.65 65.45 2,508,838 163,218,910 65.058 14.64 14.63 14.66 14.61 14.79 11,101,348 14.703 0.08%
2013-11-27 0 64.75 64.70 64.95 64.10 65.20 3,895,452 252,173,196 64.735 14.63 14.62 14.68 14.49 14.73 17,236,971 14.630 0.23%
2013-11-26 0 64.60 64.50 65.10 64.30 65.30 2,554,197 165,411,771 64.761 14.60 14.58 14.71 14.53 14.76 11,302,057 14.636 -0.54%
2013-11-25 0 64.95 65.00 65.05 64.65 65.80 2,178,013 141,596,710 65.012 14.68 14.69 14.70 14.61 14.87 9,637,481 14.692 -0.54%
2013-11-22 0 65.30 65.05 65.35 64.75 65.50 2,475,958 161,125,237 65.076 14.76 14.70 14.77 14.63 14.80 10,955,857 14.707 0.77%
2013-11-21 0 64.80 64.70 64.90 64.50 65.50 2,922,313 189,720,563 64.921 14.64 14.62 14.67 14.58 14.80 12,930,932 14.672 -0.46%
2013-11-20 0 65.10 65.10 65.25 65.00 66.10 4,399,333 287,739,211 65.405 14.71 14.71 14.75 14.69 14.94 19,466,592 14.781 0.15%
2013-11-19 0 65.00 64.95 65.05 64.90 66.00 3,318,328 217,306,430 65.487 14.69 14.68 14.70 14.67 14.92 14,683,257 14.800 -1.07%
2013-11-18 0 65.70 65.70 65.90 65.65 66.30 4,184,448 275,258,261 65.781 14.85 14.85 14.89 14.84 14.98 18,515,748 14.866 0.77%
2013-11-15 0 65.20 65.20 65.25 64.25 65.25 3,462,713 224,479,888 64.828 14.73 14.73 14.75 14.52 14.75 15,322,146 14.651 2.44%
2013-11-14 0 63.65 63.55 63.80 63.50 64.20 2,355,391 150,489,458 63.891 14.38 14.36 14.42 14.35 14.51 10,422,361 14.439 0.32%
2013-11-13 0 63.45 63.40 63.60 63.30 64.30 5,034,718 320,510,524 63.660 14.34 14.33 14.37 14.31 14.53 22,278,104 14.387 -2.08%
2013-11-12 0 64.80 64.70 64.85 63.95 66.00 5,963,714 387,648,212 65.001 14.64 14.62 14.66 14.45 14.92 26,388,815 14.690 1.73%
2013-11-11 0 63.70 63.60 63.70 63.30 64.30 3,391,599 215,812,379 63.631 14.40 14.37 14.40 14.31 14.53 15,007,473 14.380 -0.39%
2013-11-08 0 63.95 63.80 64.05 63.50 64.05 1,831,421 116,755,534 63.751 14.45 14.42 14.47 14.35 14.47 8,103,848 14.407 0.31%
2013-11-07 0 63.75 63.65 63.75 63.60 64.50 2,785,267 177,775,096 63.827 14.41 14.38 14.41 14.37 14.58 12,324,517 14.425 0.08%
2013-11-06 0 63.70 63.75 63.95 63.60 64.50 3,729,251 238,607,862 63.983 14.40 14.41 14.45 14.37 14.58 16,501,549 14.460 -0.70%
2013-11-05 0 64.15 64.05 64.25 63.50 64.85 2,925,793 187,784,530 64.182 14.50 14.47 14.52 14.35 14.66 12,946,330 14.505 -0.62%
2013-11-04 0 64.55 64.50 64.60 64.10 66.10 5,050,600 326,340,165 64.614 14.59 14.58 14.60 14.49 14.94 22,348,381 14.602 -1.75%
2013-11-01 0 65.70 65.65 65.85 64.90 65.85 1,989,035 130,345,123 65.532 14.85 14.84 14.88 14.67 14.88 8,801,273 14.810 0.61%
2013-10-31 0 65.30 65.25 65.60 65.10 66.25 2,827,447 185,605,949 65.644 14.76 14.75 14.83 14.71 14.97 12,511,159 14.835 -0.68%
2013-10-30 0 65.75 65.70 65.75 65.15 65.95 3,321,288 217,942,280 65.620 14.86 14.85 14.86 14.72 14.90 14,696,355 14.830 1.31%
2013-10-29 0 64.90 64.90 64.95 64.75 66.55 7,869,256 512,905,783 65.178 14.67 14.67 14.68 14.63 15.04 34,820,641 14.730 -2.04%
2013-10-28 0 66.25 66.15 66.30 66.10 66.95 3,310,006 219,572,804 66.336 14.97 14.95 14.98 14.94 15.13 14,646,433 14.992 -0.60%
2013-10-25 0 66.65 66.65 66.80 66.50 67.35 3,182,686 212,571,580 66.790 15.06 15.06 15.10 15.03 15.22 14,083,055 15.094 -0.52%
2013-10-24 0 67.00 67.00 67.10 66.90 68.05 3,889,047 262,230,556 67.428 15.14 15.14 15.16 15.12 15.38 17,208,629 15.238 -0.96%
2013-10-23 0 67.65 67.55 67.75 67.55 69.45 5,338,206 364,949,056 68.365 15.29 15.27 15.31 15.27 15.70 23,621,007 15.450 -2.59%
2013-10-22 0 69.45 69.40 69.55 68.95 70.15 3,205,759 222,762,352 69.488 15.70 15.68 15.72 15.58 15.85 14,185,151 15.704 -0.07%
2013-10-21 0 69.50 69.45 69.75 69.45 70.20 4,946,437 345,364,073 69.821 15.71 15.70 15.76 15.70 15.86 21,887,470 15.779 0.36%
2013-10-18 0 69.25 69.00 69.20 68.45 69.40 3,118,622 215,258,107 69.023 15.65 15.59 15.64 15.47 15.68 13,799,579 15.599 1.61%
2013-10-17 0 68.15 67.95 68.15 67.85 69.25 2,417,181 165,793,665 68.590 15.40 15.36 15.40 15.33 15.65 10,695,775 15.501 -0.87%
2013-10-16 0 68.75 68.60 68.70 67.90 68.95 3,161,073 217,034,994 68.659 15.54 15.50 15.53 15.34 15.58 13,987,420 15.516 -0.15%
2013-10-15 0 68.85 68.85 68.95 68.80 70.20 3,431,469 238,376,334 69.468 15.56 15.56 15.58 15.55 15.86 15,183,894 15.699 -0.43%
2013-10-11 0 69.15 69.05 69.15 68.80 69.65 5,498,510 380,545,786 69.209 15.63 15.60 15.63 15.55 15.74 24,330,336 15.641 1.54%
2013-10-10 0 68.10 67.90 68.10 66.60 68.35 4,646,215 314,353,633 67.658 15.39 15.34 15.39 15.05 15.45 20,559,019 15.290 1.64%
2013-10-09 0 67.00 67.00 67.10 66.60 67.90 3,283,235 220,795,788 67.249 15.14 15.14 15.16 15.05 15.34 14,527,974 15.198 -0.45%
2013-10-08 0 67.30 67.20 67.50 66.60 67.80 3,788,311 254,356,003 67.142 15.21 15.19 15.25 15.05 15.32 16,762,883 15.174 0.45%
2013-10-07 0 67.00 66.90 67.00 66.60 67.80 3,619,949 242,570,170 67.009 15.14 15.12 15.14 15.05 15.32 16,017,899 15.144 -1.83%
2013-10-04 0 68.25 68.05 68.30 67.30 68.30 2,813,842 191,391,632 68.018 15.42 15.38 15.44 15.21 15.44 12,450,959 15.372 0.52%
2013-10-03 0 67.90 67.90 68.15 67.65 68.60 3,564,377 242,582,891 68.058 15.34 15.34 15.40 15.29 15.50 15,771,998 15.381 0.67%
2013-10-02 0 67.45 67.40 67.45 66.70 67.75 5,560,230 374,806,869 67.409 15.24 15.23 15.24 15.07 15.31 24,603,441 15.234 0.37%
2013-09-30 0 67.20 67.20 67.45 67.05 68.90 5,963,029 403,749,381 67.709 15.19 15.19 15.24 15.15 15.57 26,385,784 15.302 -2.89%
2013-09-27 0 69.20 69.10 69.30 68.50 69.80 2,656,398 184,068,203 69.292 15.64 15.62 15.66 15.48 15.77 11,754,285 15.660 0.58%
2013-09-26 0 68.80 68.65 69.00 68.30 70.25 3,985,043 274,803,750 68.959 15.55 15.51 15.59 15.44 15.88 17,633,402 15.584 -1.71%
2013-09-25 0 70.00 69.70 70.15 69.25 70.55 5,054,516 352,775,112 69.794 15.82 15.75 15.85 15.65 15.94 22,365,709 15.773 -0.64%
2013-09-24 0 70.45 70.25 70.50 69.45 70.75 5,210,026 366,417,216 70.329 15.92 15.88 15.93 15.70 15.99 23,053,824 15.894 0.71%
2013-09-23 0 69.95 69.95 70.30 69.70 70.90 3,053,137 214,348,575 70.206 15.81 15.81 15.89 15.75 16.02 13,509,814 15.866 -0.64%
2013-09-19 0 70.40 70.40 70.45 69.00 70.90 10,814,964 759,709,422 70.246 15.91 15.91 15.92 15.59 16.02 47,855,093 15.875 4.45%
2013-09-18 0 67.40 67.40 67.60 66.40 68.20 3,217,453 217,162,000 67.495 15.23 15.23 15.28 15.01 15.41 14,236,895 15.253 0.30%
2013-09-17 0 67.20 67.20 67.30 66.90 68.00 2,470,719 166,433,849 67.363 15.19 15.19 15.21 15.12 15.37 10,932,675 15.224 -1.32%
2013-09-16 0 68.10 68.15 68.20 67.50 69.00 2,585,259 175,985,947 68.073 15.39 15.40 15.41 15.25 15.59 11,439,503 15.384 1.26%
2013-09-13 0 67.25 67.00 67.20 65.90 67.40 2,703,788 180,598,065 66.794 15.20 15.14 15.19 14.89 15.23 11,963,981 15.095 1.28%
2013-09-12 0 66.90 66.90 67.10 66.50 67.30 3,680,764 245,995,461 66.833 15.01 15.01 15.05 14.92 15.10 16,409,642 14.991 -0.74%
2013-09-11 0 67.40 67.45 67.50 66.50 68.00 3,046,824 204,597,163 67.151 15.12 15.13 15.14 14.92 15.25 13,583,400 15.062 -0.44%
2013-09-10 0 67.70 67.65 67.75 67.20 68.10 3,611,203 244,471,111 67.698 15.19 15.17 15.20 15.07 15.28 16,099,524 15.185 1.04%
2013-09-09 0 67.00 66.85 67.05 66.70 67.75 2,373,200 159,732,348 67.307 15.03 14.99 15.04 14.96 15.20 10,580,239 15.097 0.90%
2013-09-06 0 66.40 66.25 66.85 66.25 67.15 3,447,046 230,237,992 66.793 14.89 14.86 14.99 14.86 15.06 15,367,676 14.982 0.23%
2013-09-05 0 66.25 66.20 66.30 65.20 66.75 5,017,842 331,389,386 66.042 14.86 14.85 14.87 14.62 14.97 22,370,624 14.814 1.61%
2013-09-04 0 65.20 65.15 65.30 64.10 65.90 3,172,426 206,854,042 65.204 14.62 14.61 14.65 14.38 14.78 14,143,361 14.626 -0.15%
2013-09-03 0 65.30 65.30 65.35 64.70 65.80 3,617,400 236,941,230 65.500 14.65 14.65 14.66 14.51 14.76 16,127,151 14.692 1.01%
2013-09-02 0 64.65 64.55 64.75 64.40 65.60 3,936,542 255,657,537 64.945 14.50 14.48 14.52 14.45 14.71 17,549,955 14.567 1.41%
2013-08-30 0 63.75 63.50 63.90 62.50 64.35 4,288,841 273,138,901 63.686 14.30 14.24 14.33 14.02 14.43 19,120,580 14.285 1.27%
2013-08-29 0 62.95 62.80 62.95 62.15 63.00 4,501,983 282,158,610 62.674 14.12 14.09 14.12 13.94 14.13 20,070,813 14.058 0.56%
2013-08-28 0 62.60 62.60 62.65 61.70 63.15 9,389,398 586,360,350 62.449 14.04 14.04 14.05 13.84 14.16 41,859,966 14.008 -2.19%
2013-08-27 0 64.00 64.05 64.10 63.85 66.35 7,681,367 495,617,077 64.522 14.36 14.37 14.38 14.32 14.88 34,245,195 14.473 -3.90%
2013-08-26 0 66.60 66.40 66.45 65.75 67.20 3,155,453 210,346,909 66.661 14.94 14.89 14.91 14.75 15.07 14,067,692 14.952 1.60%
2013-08-23 0 65.55 65.50 65.55 65.00 66.80 2,924,719 192,555,209 65.837 14.70 14.69 14.70 14.58 14.98 13,039,030 14.768 -0.46%
2013-08-22 0 65.85 65.80 66.05 64.75 66.40 6,099,452 398,923,640 65.403 14.77 14.76 14.82 14.52 14.89 27,192,676 14.670 -1.20%
2013-08-21 0 66.65 66.55 66.65 65.50 67.50 3,922,209 260,061,929 66.305 14.95 14.93 14.95 14.69 15.14 17,486,056 14.873 -0.82%
2013-08-20 0 67.20 67.00 67.20 66.85 68.45 3,806,296 256,911,356 67.496 15.07 15.03 15.07 14.99 15.35 16,969,290 15.140 -2.11%
2013-08-19 0 68.65 68.45 68.80 68.40 69.30 3,715,700 255,472,459 68.755 15.40 15.35 15.43 15.34 15.54 16,565,394 15.422 -0.94%
2013-08-16 0 69.30 69.30 69.35 68.85 71.00 3,823,006 266,012,810 69.582 15.54 15.54 15.56 15.44 15.93 17,043,787 15.608 -2.05%
2013-08-15 0 70.75 70.65 70.80 69.85 71.20 3,321,812 234,787,795 70.681 15.87 15.85 15.88 15.67 15.97 14,809,356 15.854 0.28%
2013-08-13 0 70.55 70.65 70.85 70.40 71.00 4,048,298 286,574,041 70.789 15.82 15.85 15.89 15.79 15.93 18,048,188 15.878 0.28%
2013-08-12 0 70.35 70.35 70.40 68.20 70.55 6,060,671 424,318,782 70.012 15.78 15.78 15.79 15.30 15.82 27,019,782 15.704 2.25%
2013-08-09 0 68.80 68.70 68.80 68.00 69.05 2,610,271 179,105,602 68.616 15.43 15.41 15.43 15.25 15.49 11,637,152 15.391 1.25%
2013-08-08 0 67.95 67.80 67.95 67.40 68.20 2,395,845 162,244,580 67.719 15.24 15.21 15.24 15.12 15.30 10,681,195 15.190 0.07%
2013-08-07 0 67.90 67.85 67.90 67.75 69.85 3,145,034 215,545,309 68.535 15.23 15.22 15.23 15.20 15.67 14,021,241 15.373 -2.58%
2013-08-06 0 69.70 69.65 69.80 68.90 69.85 3,511,203 244,289,274 69.574 15.63 15.62 15.66 15.45 15.67 15,653,702 15.606 -0.07%
2013-08-05 0 69.75 69.70 69.75 69.25 69.85 1,675,839 116,706,157 69.640 15.65 15.63 15.65 15.53 15.67 7,471,253 15.621 0.87%
2013-08-02 0 69.15 69.15 69.25 69.05 69.95 4,141,193 287,979,246 69.540 15.51 15.51 15.53 15.49 15.69 18,462,334 15.598 0.95%
2013-08-01 0 68.50 68.40 68.50 67.00 68.55 3,658,283 248,599,949 67.955 15.36 15.34 15.36 15.03 15.38 16,309,416 15.243 2.62%
2013-07-31 0 66.75 66.75 66.95 66.65 67.90 4,084,882 274,861,370 67.287 14.97 14.97 15.02 14.95 15.23 18,211,287 15.093 -0.67%
2013-07-30 0 67.20 67.20 67.50 67.05 68.00 3,121,818 210,450,015 67.413 15.07 15.07 15.14 15.04 15.25 13,917,740 15.121 -0.74%
2013-07-29 0 67.70 67.60 67.75 67.20 69.00 1,867,245 126,345,625 67.664 15.19 15.16 15.20 15.07 15.48 8,324,582 15.177 -1.67%
2013-07-26 0 68.85 68.60 68.95 68.10 69.20 1,556,392 106,721,781 68.570 15.44 15.39 15.47 15.28 15.52 6,938,732 15.381 -0.22%
2013-07-25 0 69.00 68.70 69.00 67.80 69.00 2,755,136 188,804,767 68.528 15.48 15.41 15.48 15.21 15.48 12,282,992 15.371 0.00%
2013-07-24 0 69.00 69.00 69.20 66.90 69.20 5,435,912 372,193,156 68.469 15.48 15.48 15.52 15.01 15.52 24,234,471 15.358 1.62%
2013-07-23 0 67.90 67.65 67.85 65.50 68.00 5,976,400 401,876,128 67.244 15.23 15.17 15.22 14.69 15.25 26,644,083 15.083 4.62%
2013-07-22 0 64.90 64.70 64.95 63.80 64.95 2,463,084 158,452,003 64.331 14.56 14.51 14.57 14.31 14.57 10,980,961 14.430 1.17%
2013-07-19 0 64.15 64.15 64.20 63.85 64.85 2,009,906 129,305,661 64.334 14.39 14.39 14.40 14.32 14.55 8,960,595 14.430 -1.08%
2013-07-18 0 64.85 64.60 64.85 63.95 65.25 2,675,131 172,630,803 64.532 14.55 14.49 14.55 14.34 14.64 11,926,312 14.475 0.54%
2013-07-17 0 64.50 64.40 64.45 64.25 65.90 3,290,435 213,354,560 64.841 14.47 14.45 14.46 14.41 14.78 14,669,471 14.544 -1.15%
2013-07-16 0 65.25 65.20 65.25 65.10 66.15 3,546,803 232,584,698 65.576 14.64 14.62 14.64 14.60 14.84 15,812,415 14.709 -0.38%
2013-07-15 0 65.50 65.50 65.65 65.45 67.30 3,143,057 207,169,392 65.913 14.69 14.69 14.73 14.68 15.10 14,012,428 14.785 -1.87%
2013-07-12 0 66.75 66.75 66.85 66.30 67.45 2,096,663 140,301,776 66.917 14.97 14.97 14.99 14.87 15.13 9,347,377 15.010 -0.52%
2013-07-11 0 67.10 67.00 67.10 66.70 67.45 4,994,217 335,220,046 67.122 15.05 15.03 15.05 14.96 15.13 22,265,299 15.056 1.59%
2013-07-10 0 66.05 65.70 65.75 64.75 66.95 4,228,361 278,305,169 65.819 14.82 14.74 14.75 14.52 15.02 18,850,947 14.763 1.85%
2013-07-09 0 64.85 64.60 64.85 64.30 65.50 2,514,120 162,842,713 64.771 14.55 14.49 14.55 14.42 14.69 11,208,490 14.529 0.23%
2013-07-08 0 64.70 64.75 64.80 62.50 65.10 4,578,745 292,419,185 63.864 14.51 14.52 14.53 14.02 14.60 20,413,035 14.325 -2.04%
2013-07-05 0 66.05 66.00 66.10 65.05 66.20 3,141,243 206,016,521 65.584 14.82 14.80 14.83 14.59 14.85 14,004,340 14.711 1.38%
2013-07-04 0 65.15 65.10 65.20 64.55 65.95 1,996,880 130,176,563 65.190 14.61 14.60 14.62 14.48 14.79 8,902,523 14.622 1.32%
2013-07-03 0 64.30 64.20 64.25 64.10 66.80 5,696,860 370,214,554 64.986 14.42 14.40 14.41 14.38 14.98 25,397,833 14.577 -3.38%
2013-07-02 0 66.55 66.20 66.60 64.80 67.15 6,841,332 452,123,275 66.087 14.93 14.85 14.94 14.53 15.06 30,500,137 14.824 2.07%
2013-06-28 0 65.20 65.15 65.40 64.25 65.65 7,866,479 511,289,167 64.996 14.62 14.61 14.67 14.41 14.73 35,070,464 14.579 1.09%
2013-06-27 0 64.50 64.50 64.70 63.95 65.65 8,219,408 533,175,266 64.868 14.47 14.47 14.51 14.34 14.73 36,643,898 14.550 -0.69%
2013-06-26 0 64.95 64.95 65.15 62.70 65.20 10,982,079 701,032,234 63.834 14.57 14.57 14.61 14.06 14.62 48,960,482 14.318 1.80%
2013-06-25 0 63.80 63.55 63.95 60.60 63.95 11,076,985 693,561,545 62.613 14.31 14.25 14.34 13.59 14.34 49,383,594 14.044 4.59%
2013-06-24 0 61.00 61.00 61.15 60.90 64.70 11,321,821 704,263,075 62.204 13.68 13.68 13.72 13.66 14.51 50,475,126 13.953 -5.28%
2013-06-21 0 64.40 64.10 64.15 64.05 66.50 12,200,433 797,348,006 65.354 14.45 14.38 14.39 14.37 14.92 54,392,168 14.659 -4.59%
2013-06-20 0 67.50 67.25 67.55 67.10 68.25 8,134,923 552,382,845 67.903 15.14 15.08 15.15 15.05 15.31 36,267,245 15.231 -2.88%
2013-06-19 0 69.50 69.20 69.50 67.50 69.70 4,474,096 307,603,611 68.752 15.59 15.52 15.59 15.14 15.63 19,946,487 15.421 0.43%
2013-06-18 0 69.20 69.20 69.50 69.00 70.00 3,554,879 246,334,520 69.295 15.52 15.52 15.59 15.48 15.70 15,848,419 15.543 -1.35%
2013-06-17 0 70.15 70.00 70.15 68.80 70.20 5,234,755 364,812,791 69.691 15.73 15.70 15.73 15.43 15.75 23,337,669 15.632 3.09%
2013-06-14 0 68.05 67.70 67.75 66.40 68.40 7,455,189 504,056,729 67.612 15.26 15.19 15.20 14.89 15.34 33,236,844 15.166 4.05%
2013-06-13 0 65.40 65.25 65.45 64.55 66.65 11,294,736 739,199,835 65.446 14.67 14.64 14.68 14.48 14.95 50,354,375 14.680 -1.80%
2013-06-11 0 66.60 66.50 66.60 65.70 68.30 6,955,400 462,972,446 66.563 14.94 14.92 14.94 14.74 15.32 31,008,677 14.930 -1.84%
2013-06-10 0 67.85 67.80 67.85 67.65 69.10 4,322,813 294,638,482 68.159 15.22 15.21 15.22 15.17 15.50 19,272,035 15.288 -1.09%
2013-06-07 0 68.60 68.40 68.50 68.40 69.55 5,068,459 348,295,702 68.718 15.39 15.34 15.36 15.34 15.60 22,596,286 15.414 -0.87%
2013-06-06 0 69.20 69.20 69.30 68.50 69.75 7,926,931 549,279,803 69.293 15.52 15.52 15.54 15.36 15.65 35,339,972 15.543 -1.42%
2013-06-05 0 70.20 70.05 70.40 69.90 71.35 7,274,182 512,435,086 70.446 15.75 15.71 15.79 15.68 16.00 32,429,876 15.801 -1.13%
2013-06-04 0 71.00 70.80 70.95 69.85 71.25 4,843,562 342,036,952 70.617 15.93 15.88 15.91 15.67 15.98 21,593,647 15.840 3.05%
2013-06-03 0 68.90 68.85 69.10 68.45 70.40 4,399,005 305,911,725 69.541 15.45 15.44 15.50 15.35 15.79 19,611,715 15.598 -0.29%
2013-05-31 0 69.10 69.05 69.10 69.00 70.70 7,899,796 551,880,443 69.860 15.50 15.49 15.50 15.48 15.86 35,218,998 15.670 -1.07%
2013-05-30 0 69.85 69.70 69.75 69.40 70.50 9,439,423 660,221,813 69.943 15.67 15.63 15.65 15.57 15.81 42,082,988 15.689 -0.07%
2013-05-29 0 69.90 69.75 69.90 69.15 73.95 14,906,353 1,053,941,027 70.704 15.68 15.65 15.68 15.51 16.59 66,455,744 15.859 -5.67%
2013-05-28 0 74.10 74.10 74.20 72.85 74.20 2,539,010 186,662,730 73.518 16.62 16.62 16.64 16.34 16.64 11,319,455 16.490 0.41%
2013-05-27 0 73.80 73.75 73.95 72.45 74.80 3,200,063 236,132,756 73.790 16.55 16.54 16.59 16.25 16.78 14,266,573 16.551 1.58%
2013-05-24 0 72.65 72.55 72.75 71.85 75.10 7,846,634 571,902,269 72.885 16.30 16.27 16.32 16.12 16.85 34,981,991 16.348 -1.56%
2013-05-23 0 75.00 74.90 75.05 74.90 77.70 7,494,328 569,639,383 76.009 16.55 16.53 16.56 16.53 17.15 33,954,608 16.776 -4.34%
2013-05-22 0 78.40 78.25 78.45 76.85 79.20 5,024,390 393,484,081 78.315 17.30 17.27 17.32 16.96 17.48 22,764,041 17.285 1.95%
2013-05-21 0 76.90 76.90 77.00 74.90 77.00 3,947,108 301,255,041 76.323 16.97 16.97 17.00 16.53 17.00 17,883,192 16.846 1.79%
2013-05-20 0 75.55 75.30 75.60 75.05 76.70 4,179,409 316,093,292 75.631 16.68 16.62 16.69 16.56 16.93 18,935,680 16.693 0.73%
2013-05-16 0 75.00 74.95 75.10 74.70 75.80 2,484,344 186,731,322 75.163 16.55 16.54 16.58 16.49 16.73 11,255,836 16.590 -0.66%
2013-05-15 0 75.50 75.50 75.70 74.30 75.85 4,344,209 327,164,917 75.311 16.66 16.66 16.71 16.40 16.74 19,682,340 16.622 2.03%
2013-05-14 0 74.00 73.90 74.05 73.85 75.35 4,214,343 314,255,183 74.568 16.33 16.31 16.34 16.30 16.63 19,093,955 16.458 0.20%
2013-05-13 0 73.85 73.70 74.20 73.15 75.50 4,450,804 329,920,880 74.126 16.30 16.27 16.38 16.15 16.66 20,165,291 16.361 0.41%
2013-05-10 0 73.55 73.50 73.75 73.05 74.10 3,833,949 282,301,841 73.632 16.23 16.22 16.28 16.12 16.36 17,370,502 16.252 -0.20%
2013-05-09 0 73.70 73.60 73.85 73.00 73.95 3,305,655 243,054,685 73.527 16.27 16.24 16.30 16.11 16.32 14,976,956 16.229 1.03%
2013-05-08 0 72.95 72.80 73.00 72.25 73.00 2,805,739 204,319,522 72.822 16.10 16.07 16.11 15.95 16.11 12,711,983 16.073 0.90%
2013-05-07 0 72.30 72.15 72.30 71.15 72.30 3,059,519 220,528,872 72.080 15.96 15.92 15.96 15.70 15.96 13,861,786 15.909 0.56%
2013-05-06 0 71.90 71.80 71.90 71.30 72.00 2,690,495 192,861,421 71.683 15.87 15.85 15.87 15.74 15.89 12,189,846 15.821 1.99%
2013-05-03 0 70.50 70.40 70.50 70.30 71.70 3,483,582 247,547,785 71.061 15.56 15.54 15.56 15.52 15.83 15,783,091 15.684 0.28%
2013-05-02 0 70.30 70.20 70.40 68.90 70.70 2,965,885 207,953,457 70.115 15.52 15.49 15.54 15.21 15.60 13,437,557 15.476 1.52%
2013-04-30 0 69.25 69.30 69.35 69.20 71.00 6,096,652 426,199,994 69.907 15.28 15.30 15.31 15.27 15.67 27,622,147 15.430 -1.07%
2013-04-29 0 70.00 70.00 70.05 69.80 70.65 3,298,835 231,530,975 70.186 15.45 15.45 15.46 15.41 15.59 14,946,056 15.491 -0.21%
2013-04-26 0 70.15 70.05 70.20 69.50 70.30 3,787,915 265,505,449 70.093 15.48 15.46 15.49 15.34 15.52 17,161,935 15.471 0.79%
2013-04-25 0 69.60 69.60 69.65 69.20 70.15 3,443,548 239,351,152 69.507 15.36 15.36 15.37 15.27 15.48 15,601,709 15.341 -0.43%
2013-04-24 0 69.90 69.85 70.00 68.20 70.00 4,025,987 278,978,840 69.295 15.43 15.42 15.45 15.05 15.45 18,240,570 15.294 1.30%
2013-04-23 0 69.00 68.95 69.00 68.10 69.25 4,057,309 279,295,158 68.838 15.23 15.22 15.23 15.03 15.28 18,382,480 15.194 0.36%
2013-04-22 0 68.75 68.75 68.80 68.15 68.90 3,335,166 229,072,763 68.684 15.17 15.17 15.19 15.04 15.21 15,110,662 15.160 0.66%
2013-04-19 0 68.30 68.25 68.30 67.20 68.55 5,097,060 346,436,829 67.968 15.07 15.06 15.07 14.83 15.13 23,093,288 15.002 0.81%
2013-04-18 0 67.75 67.50 67.60 66.90 68.60 3,609,457 244,728,173 67.802 14.95 14.90 14.92 14.77 15.14 16,353,394 14.965 0.07%
2013-04-17 0 67.70 67.65 67.75 66.80 68.65 6,091,552 413,867,965 67.941 14.94 14.93 14.95 14.74 15.15 27,599,040 14.996 1.80%
2013-04-16 0 66.50 66.40 66.75 65.50 67.60 5,299,338 351,713,871 66.369 14.68 14.66 14.73 14.46 14.92 24,009,750 14.649 -0.82%
2013-04-15 0 67.05 66.95 67.10 66.60 68.40 3,456,450 231,660,324 67.023 14.80 14.78 14.81 14.70 15.10 15,660,164 14.793 -1.83%
2013-04-12 0 68.30 68.25 68.55 67.10 68.65 3,641,935 248,315,955 68.182 15.07 15.06 15.13 14.81 15.15 16,500,542 15.049 1.11%
2013-04-11 0 67.55 67.35 67.60 67.30 69.00 3,522,962 239,033,389 67.850 14.91 14.87 14.92 14.85 15.23 15,961,510 14.976 -0.59%
2013-04-10 0 67.95 67.90 68.05 66.75 68.05 3,748,109 252,610,331 67.397 15.00 14.99 15.02 14.73 15.02 16,981,586 14.876 0.97%
2013-04-09 0 67.30 67.30 67.45 67.10 68.65 3,551,153 240,626,908 67.760 14.85 14.85 14.89 14.81 15.15 16,089,236 14.956 -1.25%
2013-04-08 0 68.15 68.15 68.25 65.60 68.25 6,726,863 451,860,227 67.173 15.04 15.04 15.06 14.48 15.06 30,477,449 14.826 2.10%
2013-04-05 0 66.75 66.70 66.75 66.45 69.20 10,843,122 731,191,590 67.434 14.73 14.72 14.73 14.67 15.27 49,127,014 14.884 -5.05%
2013-04-03 0 70.30 70.15 70.30 69.60 72.00 6,140,496 430,988,361 70.188 15.52 15.48 15.52 15.36 15.89 27,820,791 15.492 -0.64%
2013-04-02 0 70.75 70.80 70.90 68.50 70.90 6,785,469 474,881,980 69.985 15.62 15.63 15.65 15.12 15.65 30,742,975 15.447 2.24%
2013-03-28 0 69.20 69.10 69.35 67.15 69.55 8,096,856 555,299,810 68.582 15.27 15.25 15.31 14.82 15.35 36,684,486 15.137 0.36%
2013-03-27 0 68.95 68.90 68.95 65.45 69.00 13,029,132 880,155,845 67.553 15.22 15.21 15.22 14.45 15.23 59,031,186 14.910 6.98%
2013-03-26 0 64.45 64.75 64.80 61.80 64.90 6,111,752 387,773,869 63.447 14.23 14.29 14.30 13.64 14.32 27,690,561 14.004 2.38%
2013-03-25 0 62.95 62.90 63.00 62.70 64.00 2,949,687 186,256,508 63.144 13.89 13.88 13.91 13.84 14.13 13,364,169 13.937 -0.16%
2013-03-22 0 63.05 63.05 63.10 62.80 63.85 5,970,229 377,887,565 63.295 13.92 13.92 13.93 13.86 14.09 27,049,361 13.970 -1.02%
2013-03-21 0 63.70 63.60 63.70 62.95 63.85 7,380,289 467,788,435 63.383 14.06 14.04 14.06 13.89 14.09 33,437,931 13.990 2.41%
2013-03-20 0 62.20 62.15 62.35 60.60 63.45 9,353,146 582,525,913 62.281 13.73 13.72 13.76 13.38 14.00 42,376,369 13.746 1.14%
2013-03-19 0 61.50 61.50 61.65 60.60 62.30 7,738,088 477,350,030 61.688 13.57 13.57 13.61 13.38 13.75 35,059,013 13.616 1.74%
2013-03-18 0 60.45 60.45 60.50 60.25 61.40 7,956,562 482,513,919 60.644 13.34 13.34 13.35 13.30 13.55 36,048,855 13.385 -3.20%
2013-03-15 0 62.45 62.25 62.45 61.85 64.25 12,752,331 799,982,307 62.732 13.78 13.74 13.78 13.65 14.18 57,777,082 13.846 -3.92%
2013-03-14 0 65.00 64.70 65.00 63.45 65.05 7,323,391 469,365,531 64.091 14.35 14.28 14.35 14.00 14.36 33,180,143 14.146 -0.15%
2013-03-13 0 65.10 64.80 65.10 64.50 66.70 4,297,823 280,056,891 65.162 14.37 14.30 14.37 14.24 14.72 19,472,179 14.382 -1.66%
2013-03-12 0 66.20 66.15 66.25 66.15 67.80 2,768,388 185,018,404 66.833 14.61 14.60 14.62 14.60 14.96 12,542,756 14.751 -1.63%
2013-03-11 0 67.30 67.15 67.20 66.85 68.15 3,827,056 258,069,031 67.433 14.85 14.82 14.83 14.75 15.04 17,339,271 14.883 0.75%
2013-03-08 0 66.80 66.70 66.90 66.70 68.10 4,898,813 331,175,491 67.603 14.74 14.72 14.77 14.72 15.03 22,195,089 14.921 0.15%
2013-03-07 0 66.70 66.60 66.95 65.00 67.05 3,878,719 258,179,596 66.563 14.72 14.70 14.78 14.35 14.80 17,573,341 14.692 2.22%
2013-03-06 0 65.25 65.25 65.30 64.60 66.15 3,847,038 251,430,120 65.357 14.40 14.40 14.41 14.26 14.60 17,429,804 14.425 1.48%
2013-03-05 0 64.30 64.25 64.40 64.05 65.30 4,022,148 259,472,109 64.511 14.19 14.18 14.21 14.14 14.41 18,223,176 14.239 -0.39%
2013-03-04 0 64.55 64.55 64.65 64.50 66.80 6,363,764 417,289,275 65.573 14.25 14.25 14.27 14.24 14.74 28,832,353 14.473 -3.37%
2013-03-01 0 66.80 66.70 67.15 66.65 68.85 6,550,493 443,182,250 67.656 14.74 14.72 14.82 14.71 15.20 29,678,368 14.933 -1.47%
2013-02-28 0 67.80 67.95 68.00 65.30 67.95 5,850,310 390,679,357 66.779 14.96 15.00 15.01 14.41 15.00 26,506,043 14.739 2.57%
2013-02-27 0 66.10 66.00 66.20 65.15 66.30 4,124,755 271,863,975 65.910 14.59 14.57 14.61 14.38 14.63 18,688,058 14.547 2.80%
2013-02-26 0 64.30 64.30 64.60 64.05 65.95 3,244,199 211,309,232 65.134 14.19 14.19 14.26 14.14 14.56 14,698,517 14.376 -1.98%
2013-02-25 0 65.60 65.50 65.60 63.50 65.75 4,288,330 278,003,221 64.828 14.48 14.46 14.48 14.02 14.51 19,429,169 14.309 1.55%
2013-02-22 0 64.60 64.65 64.90 63.20 65.00 4,331,508 279,582,486 64.546 14.26 14.27 14.32 13.95 14.35 19,624,796 14.246 0.31%
2013-02-21 0 64.40 64.40 64.55 64.35 66.00 5,904,336 384,080,289 65.051 14.21 14.21 14.25 14.20 14.57 26,750,819 14.358 -2.72%
2013-02-20 0 66.20 66.20 66.50 65.70 67.75 3,855,395 255,617,808 66.301 14.61 14.61 14.68 14.50 14.95 17,467,667 14.634 -0.38%
2013-02-19 0 66.45 66.35 66.45 66.35 67.80 4,209,527 281,312,171 66.828 14.67 14.64 14.67 14.64 14.96 19,072,136 14.750 -1.48%
2013-02-18 0 67.45 67.40 67.45 67.05 68.50 3,259,364 220,428,967 67.629 14.89 14.88 14.89 14.80 15.12 14,767,225 14.927 -1.32%
2013-02-15 0 68.35 68.20 68.40 66.95 68.40 3,227,100 219,212,475 67.929 15.09 15.05 15.10 14.78 15.10 14,621,046 14.993 -0.73%
2013-02-14 0 68.85 68.70 68.95 67.85 69.85 5,748,026 396,058,060 68.903 15.20 15.16 15.22 14.98 15.42 26,042,625 15.208 3.22%
2013-02-08 0 66.70 66.55 66.70 66.60 67.45 5,744,697 384,106,955 66.863 14.72 14.69 14.72 14.70 14.89 26,027,542 14.758 -1.48%
2013-02-07 0 67.70 67.70 68.00 67.40 69.90 3,637,505 249,370,162 68.555 14.94 14.94 15.01 14.88 15.43 16,480,471 15.131 -1.02%
2013-02-06 0 68.40 68.25 68.40 67.75 69.10 4,836,212 331,005,444 68.443 15.10 15.06 15.10 14.95 15.25 21,911,462 15.106 2.09%
2013-02-05 0 67.00 67.00 67.25 66.80 69.50 4,929,944 335,043,912 67.961 14.79 14.79 14.84 14.74 15.34 22,336,134 15.000 -4.15%
2013-02-04 0 69.90 69.65 69.75 69.50 70.20 3,333,974 232,844,942 69.840 15.43 15.37 15.39 15.34 15.49 15,105,261 15.415 1.16%
2013-02-01 0 69.10 69.00 69.10 68.65 71.00 3,167,672 219,652,716 69.342 15.25 15.23 15.25 15.15 15.67 14,351,795 15.305 0.88%
2013-01-31 0 68.50 68.45 68.80 68.40 70.10 6,005,971 416,921,118 69.418 15.12 15.11 15.19 15.10 15.47 27,211,298 15.322 -1.86%
2013-01-30 0 69.80 69.70 70.00 68.30 70.15 6,383,959 445,032,574 69.711 15.41 15.38 15.45 15.07 15.48 28,923,851 15.386 1.45%
2013-01-29 0 68.80 68.80 68.90 68.65 70.20 6,170,964 427,617,388 69.295 15.19 15.19 15.21 15.15 15.49 27,958,833 15.295 -1.36%
2013-01-28 0 69.75 69.70 69.75 69.10 70.00 5,239,215 364,063,260 69.488 15.39 15.38 15.39 15.25 15.45 23,737,351 15.337 1.60%
2013-01-25 0 68.65 68.40 68.70 67.70 69.50 6,392,534 437,617,406 68.458 15.15 15.10 15.16 14.94 15.34 28,962,702 15.110 1.18%
2013-01-24 0 67.85 67.80 68.20 66.50 68.25 5,059,370 341,900,628 67.578 14.98 14.96 15.05 14.68 15.06 22,922,526 14.915 2.11%
2013-01-23 0 66.45 66.35 66.60 65.30 66.95 4,180,055 277,429,920 66.370 14.67 14.64 14.70 14.41 14.78 18,938,607 14.649 0.38%
2013-01-22 0 66.20 66.00 66.25 65.15 66.50 3,616,420 239,136,032 66.125 14.61 14.57 14.62 14.38 14.68 16,384,941 14.595 0.46%
2013-01-21 0 65.90 65.85 65.90 65.00 66.15 3,123,842 205,507,589 65.787 14.55 14.53 14.55 14.35 14.60 14,153,214 14.520 1.62%
2013-01-18 0 64.85 64.85 65.05 64.30 65.35 3,656,646 237,420,930 64.929 14.31 14.31 14.36 14.19 14.42 16,567,193 14.331 0.70%
2013-01-17 0 64.40 64.30 64.45 64.10 64.60 4,891,026 314,856,932 64.374 14.21 14.19 14.23 14.15 14.26 22,159,808 14.208 -0.69%
2013-01-16 0 64.85 64.70 64.85 63.70 64.90 4,278,055 275,640,857 64.431 14.31 14.28 14.31 14.06 14.32 19,382,616 14.221 0.93%
2013-01-15 0 64.25 64.10 64.35 63.55 64.50 3,619,427 232,007,185 64.101 14.18 14.15 14.20 14.03 14.24 16,398,565 14.148 0.31%
2013-01-14 0 64.05 64.05 64.10 63.40 64.60 2,584,445 165,238,466 63.936 14.14 14.14 14.15 13.99 14.26 11,709,364 14.112 0.79%
2013-01-11 0 63.55 63.50 63.60 62.95 63.95 3,670,813 232,929,245 63.454 14.03 14.02 14.04 13.89 14.11 16,631,380 14.005 -0.55%
2013-01-10 0 63.90 63.75 63.90 63.70 64.80 6,026,876 386,891,266 64.194 14.10 14.07 14.10 14.06 14.30 27,306,012 14.169 1.27%
2013-01-09 0 63.10 62.90 63.20 62.05 63.30 3,675,567 230,947,523 62.833 13.93 13.88 13.95 13.70 13.97 16,652,919 13.868 2.19%
2013-01-08 0 61.75 61.65 61.80 61.55 63.15 3,498,433 217,849,705 62.271 13.63 13.61 13.64 13.59 13.94 15,850,377 13.744 -1.28%
2013-01-07 0 62.55 62.55 62.65 62.00 63.60 4,428,298 279,139,119 63.035 13.81 13.81 13.83 13.68 14.04 20,063,323 13.913 1.30%
2013-01-04 0 61.75 61.65 61.90 60.75 62.10 4,657,615 286,825,518 61.582 13.63 13.61 13.66 13.41 13.71 21,102,291 13.592 1.56%
2013-01-03 0 60.80 60.70 60.90 60.20 62.00 4,330,854 264,031,374 60.965 13.42 13.40 13.44 13.29 13.68 19,621,833 13.456 -1.70%
2013-01-02 0 61.85 61.50 61.95 60.75 61.95 4,236,334 259,822,237 61.332 13.65 13.57 13.67 13.41 13.67 19,193,590 13.537 2.06%
2012-12-31 0 60.60 60.20 60.65 60.00 60.65 2,002,311 120,900,872 60.381 13.38 13.29 13.39 13.24 13.39 9,071,885 13.327 0.92%
2012-12-28 0 60.05 60.00 60.15 59.60 60.20 3,521,797 211,437,412 60.037 13.25 13.24 13.28 13.15 13.29 15,956,232 13.251 0.59%
2012-12-27 0 59.70 59.70 59.90 59.50 60.15 1,947,805 116,763,864 59.946 13.18 13.18 13.22 13.13 13.28 8,824,935 13.231 -0.42%
2012-12-24 0 59.95 59.95 60.05 59.50 60.05 790,506 47,352,665 59.902 13.23 13.23 13.25 13.13 13.25 3,581,551 13.221 -0.17%
2012-12-21 0 60.05 60.00 60.05 59.80 60.45 2,052,031 123,295,218 60.084 13.25 13.24 13.25 13.20 13.34 9,297,152 13.262 -0.17%
2012-12-20 0 60.15 60.10 60.30 59.15 60.40 3,608,459 216,328,025 59.950 13.28 13.27 13.31 13.06 13.33 16,348,872 13.232 0.08%
2012-12-19 0 60.10 60.00 60.10 58.50 60.20 6,096,240 363,512,776 59.629 13.27 13.24 13.27 12.91 13.29 27,620,280 13.161 3.98%
2012-12-18 0 57.80 57.85 58.00 57.75 59.50 6,208,105 362,612,596 58.410 12.76 12.77 12.80 12.75 13.13 28,127,108 12.892 -2.12%
2012-12-17 0 59.05 59.10 59.15 58.70 60.70 5,396,580 320,382,450 59.368 13.03 13.04 13.06 12.96 13.40 24,450,326 13.103 -2.56%
2012-12-14 0 60.60 60.50 60.70 58.95 60.70 5,237,135 314,271,444 60.008 13.38 13.35 13.40 13.01 13.40 23,727,927 13.245 1.25%
2012-12-13 0 59.85 59.70 59.90 59.10 60.00 2,706,934 161,785,825 59.767 13.21 13.18 13.22 13.04 13.24 12,264,326 13.192 0.34%
2012-12-12 0 59.65 59.60 59.80 59.05 59.95 3,722,227 222,105,979 59.670 13.17 13.15 13.20 13.03 13.23 16,864,322 13.170 1.10%
2012-12-11 0 59.00 58.95 59.00 58.70 60.05 4,297,351 254,802,754 59.293 13.02 13.01 13.02 12.96 13.25 19,470,040 13.087 -1.67%
2012-12-10 0 60.00 59.70 60.00 59.65 60.40 2,835,485 169,904,867 59.921 13.24 13.18 13.24 13.17 13.33 12,846,753 13.226 -0.50%
2012-12-07 0 60.30 60.35 60.40 59.90 60.45 4,859,847 292,251,115 60.136 13.31 13.32 13.33 13.22 13.34 22,018,545 13.273 0.58%
2012-12-06 0 59.95 59.65 59.95 59.50 61.25 5,595,312 338,695,897 60.532 13.23 13.17 13.23 13.13 13.52 25,350,722 13.360 -1.64%
2012-12-05 0 60.95 60.90 61.05 58.15 61.15 6,946,297 417,576,952 60.115 13.45 13.44 13.47 12.83 13.50 31,471,640 13.268 4.28%
2012-12-04 0 58.45 58.45 58.55 58.40 59.65 5,686,035 337,397,040 59.338 12.90 12.90 12.92 12.89 13.17 25,761,761 13.097 -2.42%
2012-12-03 0 59.90 59.80 59.95 59.50 61.50 8,045,989 488,060,628 60.659 13.22 13.20 13.23 13.13 13.57 36,454,023 13.388 0.42%
2012-11-30 0 59.65 59.85 59.95 57.80 59.95 5,958,460 354,487,458 59.493 13.17 13.21 13.23 12.76 13.23 26,996,039 13.131 1.62%
2012-11-29 0 58.70 58.60 58.75 57.85 59.20 4,754,119 277,955,317 58.466 12.96 12.93 12.97 12.77 13.07 21,539,523 12.904 2.09%
2012-11-28 0 57.50 57.45 57.50 56.85 58.00 3,277,549 188,372,325 57.474 12.69 12.68 12.69 12.55 12.80 14,849,616 12.685 -0.95%
2012-11-27 0 58.05 58.05 58.10 57.30 58.40 4,220,806 244,875,003 58.016 12.81 12.81 12.82 12.65 12.89 19,123,237 12.805 1.66%
2012-11-26 0 57.10 56.95 57.20 56.65 57.60 3,620,983 206,885,920 57.135 12.60 12.57 12.62 12.50 12.71 16,405,615 12.611 -0.87%
2012-11-23 0 57.60 57.55 57.60 55.60 57.70 6,931,743 394,154,570 56.862 12.71 12.70 12.71 12.27 12.74 31,405,700 12.550 3.60%
2012-11-22 0 55.60 55.60 55.65 54.55 55.65 3,710,081 204,768,379 55.192 12.27 12.27 12.28 12.04 12.28 16,809,292 12.182 2.11%
2012-11-21 0 54.45 54.40 54.75 54.05 54.90 1,990,679 108,332,147 54.420 12.02 12.01 12.08 11.93 12.12 9,019,184 12.011 0.46%
2012-11-20 0 54.20 54.10 54.20 54.00 55.00 3,179,204 173,107,232 54.450 11.96 11.94 11.96 11.92 12.14 14,404,043 12.018 0.46%
2012-11-19 0 53.95 53.90 54.15 53.35 54.45 2,233,225 120,892,099 54.133 11.91 11.90 11.95 11.78 12.02 10,118,089 11.948 0.65%
2012-11-16 0 53.60 53.60 53.75 53.00 53.80 1,813,964 97,095,151 53.527 11.83 11.83 11.86 11.70 11.87 8,218,540 11.814 0.94%
2012-11-15 0 53.10 53.20 53.25 53.00 54.10 2,437,907 130,383,341 53.482 11.72 11.74 11.75 11.70 11.94 11,045,444 11.804 -1.94%
2012-11-14 0 54.15 54.15 54.20 52.55 54.25 3,188,274 171,307,821 53.731 11.95 11.95 11.96 11.60 11.97 14,445,137 11.859 3.24%
2012-11-13 0 52.45 52.40 52.55 52.40 53.60 2,458,407 130,415,975 53.049 11.58 11.57 11.60 11.57 11.83 11,138,323 11.709 -1.96%
2012-11-12 0 53.50 53.55 53.60 52.65 53.75 1,832,169 97,738,031 53.346 11.81 11.82 11.83 11.62 11.86 8,301,022 11.774 1.13%
2012-11-09 0 52.90 52.85 52.90 52.80 54.30 2,956,495 157,807,229 53.376 11.68 11.66 11.68 11.65 11.98 13,395,014 11.781 -1.49%
2012-11-08 0 53.70 53.65 53.75 53.60 54.55 2,970,675 160,680,575 54.089 11.85 11.84 11.86 11.83 12.04 13,459,260 11.938 -2.36%
2012-11-07 0 55.00 54.95 55.00 54.25 55.10 3,601,649 197,347,358 54.794 12.14 12.13 12.14 11.97 12.16 16,318,018 12.094 0.00%
2012-11-06 0 55.00 55.00 55.20 54.75 55.45 5,370,564 295,851,393 55.088 12.14 12.14 12.18 12.08 12.24 24,332,455 12.159 0.46%
2012-11-05 0 54.75 54.65 54.85 53.75 54.85 3,899,643 212,483,285 54.488 12.08 12.06 12.11 11.86 12.11 17,668,142 12.026 1.67%
2012-11-02 0 53.85 53.90 53.95 53.70 54.20 3,330,284 179,399,397 53.869 11.89 11.90 11.91 11.85 11.96 15,088,543 11.890 0.94%
2012-11-01 0 53.35 53.25 53.40 52.60 53.55 1,889,435 100,768,988 53.333 11.78 11.75 11.79 11.61 11.82 8,560,477 11.771 0.57%
2012-10-31 0 53.05 52.90 53.20 52.50 53.20 1,508,055 79,688,191 52.842 11.71 11.68 11.74 11.59 11.74 6,832,556 11.663 0.86%
2012-10-30 0 52.60 52.55 52.75 52.00 53.20 2,414,161 126,621,472 52.449 11.61 11.60 11.64 11.48 11.74 10,937,857 11.576 -0.47%
2012-10-29 0 52.85 52.75 52.80 51.55 52.90 5,737,106 300,867,013 52.442 11.66 11.64 11.65 11.38 11.68 25,993,149 11.575 -0.09%
2012-10-26 0 52.90 52.85 53.00 52.65 54.20 4,344,011 230,776,759 53.125 11.68 11.66 11.70 11.62 11.96 19,681,443 11.726 -1.49%
2012-10-25 0 53.70 53.65 53.70 53.20 53.95 5,300,203 284,212,256 53.623 11.85 11.84 11.85 11.74 11.91 24,013,670 11.835 1.32%
2012-10-24 0 53.00 53.00 53.05 51.80 53.10 5,829,045 306,662,760 52.609 11.70 11.70 11.71 11.43 11.72 26,409,698 11.612 0.47%
2012-10-22 0 52.75 52.75 52.85 51.65 53.10 3,208,615 168,760,959 52.596 11.64 11.64 11.66 11.40 11.72 14,537,296 11.609 1.05%
2012-10-19 0 52.20 52.15 52.20 51.90 53.15 2,863,232 149,375,494 52.170 11.52 11.51 11.52 11.46 11.73 12,972,467 11.515 -1.14%
2012-10-18 0 52.80 52.75 52.80 52.25 53.20 3,596,222 189,424,180 52.673 11.65 11.64 11.65 11.53 11.74 16,293,430 11.626 -0.38%
2012-10-17 0 53.00 52.95 53.00 52.25 53.10 4,747,279 250,141,365 52.692 11.70 11.69 11.70 11.53 11.72 21,508,533 11.630 2.12%
2012-10-16 0 51.90 51.80 51.90 51.45 52.05 3,088,030 159,658,572 51.702 11.46 11.43 11.46 11.36 11.49 13,990,961 11.412 1.07%
2012-10-15 0 51.35 51.35 51.40 51.25 52.15 3,784,650 195,285,103 51.599 11.33 11.33 11.34 11.31 11.51 17,147,142 11.389 -0.77%
2012-10-12 0 51.75 51.60 51.75 51.00 51.85 4,109,193 211,928,161 51.574 11.42 11.39 11.42 11.26 11.44 18,617,552 11.383 1.57%
2012-10-11 0 50.95 50.95 51.00 50.55 51.80 5,949,522 304,163,766 51.124 11.25 11.25 11.26 11.16 11.43 26,955,544 11.284 -0.97%
2012-10-10 0 51.45 51.50 51.60 50.90 51.85 4,956,825 255,264,332 51.498 11.36 11.37 11.39 11.23 11.44 22,457,924 11.366 0.00%
2012-10-09 0 51.45 51.35 51.55 51.10 52.35 6,816,573 351,972,833 51.635 11.36 11.33 11.38 11.28 11.55 30,883,898 11.397 -0.10%
2012-10-08 0 51.50 51.60 51.65 51.45 52.40 4,703,255 243,655,476 51.806 11.37 11.39 11.40 11.36 11.57 21,309,073 11.434 -1.25%
2012-10-05 0 52.15 52.15 52.20 51.50 53.30 8,896,390 462,612,582 52.000 11.51 11.51 11.52 11.37 11.76 40,306,941 11.477 -1.51%
2012-10-04 0 52.95 52.90 52.95 52.85 54.90 5,400,874 289,096,065 53.528 11.69 11.68 11.69 11.66 12.12 24,469,780 11.814 -2.49%
2012-10-03 0 54.30 54.20 54.25 53.80 54.80 7,120,279 386,599,301 54.296 11.98 11.96 11.97 11.87 12.10 32,259,902 11.984 0.84%
2012-09-28 0 53.85 53.55 53.90 52.80 53.90 4,253,999 227,624,359 53.508 11.89 11.82 11.90 11.65 11.90 19,273,625 11.810 1.80%
2012-09-27 0 52.90 52.85 52.95 51.80 53.25 4,579,664 241,370,242 52.705 11.68 11.66 11.69 11.43 11.75 20,749,118 11.633 1.54%
2012-09-26 0 52.10 52.05 52.20 51.65 52.55 2,736,186 142,582,044 52.110 11.50 11.49 11.52 11.40 11.60 12,396,858 11.501 -0.57%
2012-09-25 0 52.40 52.35 52.50 52.25 52.95 2,460,088 129,398,505 52.599 11.57 11.55 11.59 11.53 11.69 11,145,939 11.609 -0.66%
2012-09-24 0 52.75 52.45 52.80 51.70 53.30 3,685,927 194,495,155 52.767 11.64 11.58 11.65 11.41 11.76 16,699,857 11.647 0.76%
2012-09-21 0 52.35 52.30 52.45 51.00 52.80 5,733,607 299,496,615 52.235 11.55 11.54 11.58 11.26 11.65 25,977,296 11.529 3.05%
2012-09-20 0 50.80 50.65 50.80 50.60 52.50 6,873,924 352,499,698 51.281 11.21 11.18 11.21 11.17 11.59 31,143,739 11.318 -2.31%
2012-09-19 0 52.00 51.90 52.00 51.70 52.90 6,383,000 333,316,756 52.219 11.48 11.46 11.48 11.41 11.68 28,919,506 11.526 -1.70%
2012-09-18 0 52.90 52.80 52.95 51.95 53.00 7,376,494 389,161,519 52.757 11.68 11.65 11.69 11.47 11.70 33,420,737 11.644 1.83%
2012-09-17 0 51.95 51.90 52.00 51.10 52.00 4,300,153 221,685,383 51.553 11.47 11.46 11.48 11.28 11.48 19,482,735 11.379 1.17%
2012-09-14 0 51.80 51.55 51.90 51.30 52.00 10,326,598 534,147,026 51.725 11.33 11.28 11.36 11.22 11.38 47,196,806 11.317 3.50%
2012-09-13 0 50.05 49.95 50.00 49.80 50.90 4,572,193 230,452,894 50.403 10.95 10.93 10.94 10.90 11.14 20,896,805 11.028 0.00%
2012-09-12 0 50.05 50.05 50.15 49.85 50.30 7,868,145 393,331,052 49.990 10.95 10.95 10.97 10.91 11.01 35,960,663 10.938 1.01%
2012-09-11 0 49.55 49.40 49.60 48.35 49.65 4,598,268 226,243,691 49.202 10.84 10.81 10.85 10.58 10.86 21,015,979 10.765 1.75%
2012-09-10 0 48.70 48.80 48.95 48.40 49.10 5,642,100 275,101,016 48.759 10.66 10.68 10.71 10.59 10.74 25,786,721 10.668 0.00%
2012-09-07 0 48.70 48.75 48.80 47.40 49.00 11,320,708 548,820,617 48.479 10.66 10.67 10.68 10.37 10.72 51,740,298 10.607 4.17%
2012-09-06 0 46.75 46.80 46.90 46.55 47.30 4,080,672 191,673,230 46.971 10.23 10.24 10.26 10.19 10.35 18,650,352 10.277 -0.21%
2012-09-05 0 46.85 46.75 46.90 46.75 47.80 6,133,611 289,632,968 47.221 10.25 10.23 10.26 10.23 10.46 28,033,128 10.332 -2.19%
2012-09-04 0 47.90 47.90 48.00 47.65 48.35 2,640,726 126,750,436 47.998 10.48 10.48 10.50 10.43 10.58 12,069,205 10.502 -0.73%
2012-09-03 0 48.25 48.40 48.45 47.05 48.50 4,547,563 217,933,920 47.923 10.56 10.59 10.60 10.29 10.61 20,784,236 10.486 1.05%
2012-08-31 0 47.75 47.70 47.90 47.35 48.30 7,661,924 365,910,163 47.757 10.45 10.44 10.48 10.36 10.57 35,018,148 10.449 -0.93%
2012-08-30 0 48.20 48.00 48.05 47.90 48.30 5,097,240 244,847,133 48.035 10.55 10.50 10.51 10.48 10.57 23,296,486 10.510 -0.41%
2012-08-29 0 48.40 48.40 48.55 48.10 49.00 4,843,260 234,542,006 48.426 10.59 10.59 10.62 10.52 10.72 22,135,693 10.596 -1.12%
2012-08-28 0 48.95 48.95 49.00 48.70 49.90 5,096,339 250,309,504 49.116 10.71 10.71 10.72 10.66 10.92 23,292,368 10.746 -1.41%
2012-08-27 0 49.65 49.65 49.80 49.25 49.90 4,642,646 230,720,374 49.696 10.86 10.86 10.90 10.78 10.92 21,218,804 10.873 0.81%
2012-08-24 0 49.25 49.25 49.30 48.20 49.75 9,001,290 443,140,310 49.231 10.78 10.78 10.79 10.55 10.89 41,139,603 10.772 0.72%
2012-08-23 0 48.90 48.75 48.80 46.65 49.70 11,339,750 554,216,572 48.874 10.70 10.67 10.68 10.21 10.87 51,827,328 10.694 4.71%
2012-08-22 0 46.70 46.65 46.75 46.25 46.90 2,778,695 129,408,500 46.572 10.22 10.21 10.23 10.12 10.26 12,699,781 10.190 -0.64%
2012-08-21 0 47.00 46.85 47.00 46.35 47.05 1,980,412 92,579,445 46.748 10.28 10.25 10.28 10.14 10.29 9,051,298 10.228 0.11%
2012-08-20 0 46.95 46.80 47.00 46.35 47.00 1,455,373 68,112,405 46.801 10.27 10.24 10.28 10.14 10.28 6,651,654 10.240 0.43%
2012-08-17 0 46.75 46.65 46.80 45.80 46.80 1,322,257 61,442,687 46.468 10.23 10.21 10.24 10.02 10.24 6,043,259 10.167 1.85%
2012-08-16 0 45.90 45.80 45.90 45.55 46.55 3,369,457 155,050,045 46.016 10.04 10.02 10.04 9.966 10.19 15,399,806 10.068 -1.50%
2012-08-15 0 46.60 46.50 46.65 46.45 46.90 2,258,691 105,488,845 46.704 10.20 10.17 10.21 10.16 10.26 10,323,148 10.219 -0.43%
2012-08-14 0 46.80 46.85 46.90 45.95 47.45 5,041,814 234,344,189 46.480 10.24 10.25 10.26 10.05 10.38 23,043,166 10.170 0.21%
2012-08-13 0 46.70 46.60 46.75 46.40 47.65 3,569,239 167,839,747 47.024 10.22 10.20 10.23 10.15 10.43 16,312,892 10.289 -1.37%
2012-08-10 0 47.35 47.10 47.40 46.50 47.45 5,086,614 239,873,613 47.158 10.36 10.31 10.37 10.17 10.38 23,247,921 10.318 1.07%
2012-08-09 0 46.85 46.80 46.90 46.55 47.15 4,010,818 188,083,807 46.894 10.25 10.24 10.26 10.19 10.32 18,331,090 10.260 -0.21%
2012-08-08 0 46.95 46.80 47.00 46.35 47.00 5,679,897 265,737,767 46.786 10.27 10.24 10.28 10.14 10.28 25,959,469 10.237 1.62%
2012-08-07 0 46.20 46.05 46.20 45.80 46.20 5,101,849 234,672,715 45.998 10.11 10.08 10.11 10.02 10.11 23,317,551 10.064 0.76%
2012-08-06 0 45.85 45.80 45.85 45.50 45.90 6,084,524 278,360,121 45.749 10.03 10.02 10.03 9.955 10.04 27,808,781 10.010 1.33%
2012-08-03 0 45.25 45.20 45.35 44.00 45.35 4,206,796 187,292,682 44.521 9.901 9.890 9.923 9.627 9.923 19,226,790 9.7412 0.78%
2012-08-02 0 44.90 44.75 44.80 44.55 45.70 5,389,858 241,504,210 44.807 9.824 9.791 9.802 9.747 9.999 24,633,871 9.8037 -1.32%
2012-08-01 0 45.50 45.45 45.50 44.60 45.60 5,637,622 255,178,854 45.264 9.955 9.944 9.955 9.758 9.977 25,766,254 9.9036 1.11%
2012-07-31 0 45.00 44.80 44.95 44.55 45.20 5,861,543 263,111,567 44.888 9.846 9.802 9.835 9.747 9.890 26,789,666 9.8214 1.01%
2012-07-30 0 44.55 44.55 44.65 43.40 44.75 6,840,933 301,500,459 44.073 9.747 9.747 9.769 9.496 9.791 31,265,881 9.6431 3.48%
2012-07-27 0 43.05 43.05 43.25 43.05 43.50 3,885,215 168,162,263 43.283 9.419 9.419 9.463 9.419 9.518 17,757,033 9.4702 0.58%
2012-07-26 0 42.80 42.65 42.80 42.20 43.10 2,949,167 125,769,176 42.646 9.365 9.332 9.365 9.233 9.430 13,478,908 9.3308 1.06%
2012-07-25 0 42.35 42.35 42.40 42.25 42.95 3,162,749 134,300,042 42.463 9.266 9.266 9.277 9.244 9.397 14,455,066 9.2909 -1.17%
2012-07-24 0 42.85 42.70 42.90 42.60 43.20 3,022,300 129,565,203 42.870 9.376 9.343 9.386 9.321 9.452 13,813,156 9.3798 -1.04%
2012-07-23 0 43.30 43.25 43.40 43.05 43.65 2,769,855 120,083,858 43.354 9.474 9.463 9.496 9.419 9.551 12,659,378 9.4858 -1.37%
2012-07-20 0 43.90 43.80 43.90 43.15 43.95 4,900,839 214,276,393 43.722 9.605 9.583 9.605 9.441 9.616 22,398,853 9.5664 1.27%
2012-07-19 0 43.35 43.20 43.35 42.70 44.20 4,539,361 197,282,430 43.460 9.485 9.452 9.485 9.343 9.671 20,746,749 9.5091 -0.46%
2012-07-18 0 43.55 43.50 43.60 43.15 44.05 3,526,097 153,670,146 43.581 9.529 9.518 9.540 9.441 9.638 16,115,716 9.5354 0.23%
2012-07-17 0 43.45 43.45 43.55 42.00 43.60 4,628,090 200,600,271 43.344 9.507 9.507 9.529 9.190 9.540 21,152,277 9.4836 2.96%
2012-07-16 0 42.20 42.05 42.25 42.00 42.90 2,394,338 101,125,851 42.235 9.233 9.200 9.244 9.190 9.386 10,943,111 9.2411 -0.71%
2012-07-13 0 42.50 42.35 42.60 42.00 42.80 3,740,063 158,537,951 42.389 9.299 9.266 9.321 9.190 9.365 17,093,628 9.2747 0.59%
2012-07-12 0 42.25 42.20 42.25 42.20 43.25 4,242,952 180,798,741 42.612 9.244 9.233 9.244 9.233 9.463 19,392,038 9.3233 -2.87%
2012-07-11 0 43.50 43.45 43.55 42.30 44.00 3,652,027 159,263,337 43.610 9.518 9.507 9.529 9.255 9.627 16,691,267 9.5417 2.23%
2012-07-10 0 42.55 42.60 42.65 42.55 43.85 4,633,301 199,684,940 43.098 9.310 9.321 9.332 9.310 9.594 21,176,094 9.4297 -1.85%
2012-07-09 0 43.35 43.25 43.35 43.25 44.95 5,080,203 222,539,602 43.805 9.485 9.463 9.485 9.463 9.835 23,218,620 9.5845 -4.20%
2012-07-06 0 45.25 45.15 45.30 44.10 45.30 5,102,461 229,540,930 44.986 9.901 9.879 9.912 9.649 9.912 23,320,348 9.8429 1.00%
2012-07-05 0 44.80 44.70 44.80 43.35 44.80 5,195,553 229,536,431 44.179 9.802 9.780 9.802 9.485 9.802 23,745,817 9.6664 2.52%
2012-07-04 0 43.70 43.60 43.65 43.50 44.35 5,157,926 226,675,896 43.947 9.562 9.540 9.551 9.518 9.704 23,573,846 9.6156 0.81%
2012-07-03 0 43.35 43.30 43.45 43.00 43.90 3,845,835 167,083,767 43.445 9.485 9.474 9.507 9.408 9.605 17,577,050 9.5058 1.88%
2012-06-29 0 42.55 42.45 42.65 41.30 42.80 5,446,874 231,561,905 42.513 9.310 9.288 9.332 9.036 9.365 24,894,458 9.3017 2.65%
2012-06-28 0 41.45 41.35 41.40 41.35 42.60 4,438,692 186,153,701 41.939 9.069 9.047 9.058 9.047 9.321 20,286,651 9.1762 -1.07%
2012-06-27 0 41.90 41.80 41.95 41.25 41.95 3,717,221 154,942,683 41.682 9.168 9.146 9.179 9.025 9.179 16,989,231 9.1201 1.21%
2012-06-26 0 41.40 41.40 41.50 41.05 41.90 3,892,760 161,612,057 41.516 9.058 9.058 9.080 8.982 9.168 17,791,516 9.0837 0.61%
2012-06-25 0 41.15 41.15 41.25 41.10 41.55 4,029,817 166,385,338 41.289 9.004 9.004 9.025 8.993 9.091 18,417,923 9.0339 -0.96%
2012-06-22 0 41.55 41.45 41.55 41.05 42.35 4,675,763 195,383,043 41.786 9.091 9.069 9.091 8.982 9.266 21,370,163 9.1428 -1.54%
2012-06-21 0 42.20 42.15 42.30 42.00 42.55 4,095,852 173,121,566 42.268 9.233 9.222 9.255 9.190 9.310 18,719,731 9.2481 -1.29%
2012-06-20 0 42.75 42.75 42.80 42.50 43.20 4,210,213 180,314,392 42.828 9.354 9.354 9.365 9.299 9.452 19,242,407 9.3707 0.59%
2012-06-19 0 42.50 42.50 42.55 42.25 42.95 2,761,186 117,428,333 42.528 9.299 9.299 9.310 9.244 9.397 12,619,757 9.3051 -0.47%
2012-06-18 0 42.70 42.60 42.70 42.45 42.90 3,987,343 169,987,703 42.632 9.343 9.321 9.343 9.288 9.386 18,223,800 9.3278 1.79%
2012-06-15 0 41.95 41.80 42.10 41.65 42.30 7,855,388 329,898,361 41.996 9.179 9.146 9.211 9.113 9.255 35,902,358 9.1888 0.00%
2012-06-14 0 41.95 41.95 42.10 41.75 42.65 4,346,628 183,608,321 42.242 9.179 9.179 9.211 9.135 9.332 19,865,880 9.2424 0.00%
2012-06-13 0 41.95 42.00 42.05 41.90 42.75 6,602,571 279,248,097 42.294 9.179 9.190 9.200 9.168 9.354 30,176,469 9.2538 -1.99%
2012-06-12 0 42.80 42.80 43.00 41.85 43.15 13,383,543 569,356,647 42.542 9.365 9.365 9.408 9.157 9.441 61,168,304 9.3080 -2.73%
2012-06-11 0 44.00 44.05 44.10 41.00 44.20 28,105,299 1,206,653,062 42.933 9.627 9.638 9.649 8.971 9.671 128,452,792 9.3937 2.21%
2012-06-08 1 - - - - - 0 0 - 9.419 - - - - 0 - 0.00%
2012-06-07 0 43.05 43.15 43.20 42.10 43.20 7,851,836 334,609,354 42.615 9.419 9.441 9.452 9.211 9.452 35,886,124 9.3242 4.87%
2012-06-06 0 41.05 41.00 41.05 40.70 41.50 13,064,259 536,778,290 41.088 8.982 8.971 8.982 8.905 9.080 59,709,044 8.9899 3.14%
2012-06-05 0 39.80 39.80 39.95 39.75 41.20 8,061,217 324,950,442 40.310 8.708 8.708 8.741 8.697 9.015 36,843,082 8.8198 1.53%
2012-06-04 0 39.20 39.20 39.25 39.00 39.70 5,519,883 216,725,873 39.263 8.577 8.577 8.588 8.533 8.686 25,228,139 8.5906 -3.57%
2012-06-01 0 40.65 40.65 40.70 39.60 41.55 5,430,251 221,841,353 40.853 8.894 8.894 8.905 8.664 9.091 24,818,484 8.9386 0.25%
2012-05-31 0 40.55 40.65 40.75 39.70 41.05 6,318,266 256,075,221 40.529 8.872 8.894 8.916 8.686 8.982 28,877,078 8.8678 -0.37%
2012-05-30 0 40.70 40.60 40.65 40.35 42.20 3,707,268 151,799,696 40.947 8.905 8.883 8.894 8.829 9.233 16,943,742 8.9590 -3.21%
2012-05-29 0 42.05 42.00 42.05 40.65 42.10 2,535,966 105,339,437 41.538 9.200 9.190 9.200 8.894 9.211 11,590,409 9.0885 1.94%
2012-05-28 0 41.25 41.20 41.30 39.60 41.35 2,720,877 111,401,588 40.943 9.025 9.015 9.036 8.664 9.047 12,435,528 8.9583 2.87%
2012-05-25 0 40.10 40.15 40.25 39.75 40.60 1,890,580 75,710,731 40.046 8.774 8.785 8.807 8.697 8.883 8,640,729 8.7621 0.88%
2012-05-24 0 39.75 39.75 39.85 39.70 40.70 2,449,177 98,215,790 40.102 8.697 8.697 8.719 8.686 8.905 11,193,748 8.7742 -1.12%
2012-05-23 0 40.20 40.15 40.20 39.85 41.00 3,847,382 155,570,340 40.435 8.796 8.785 8.796 8.719 8.971 17,584,120 8.8472 -2.90%
2012-05-22 0 41.40 41.30 41.60 40.65 42.10 3,470,094 143,817,178 41.445 9.058 9.036 9.102 8.894 9.211 15,859,759 9.0681 2.48%
2012-05-21 0 40.40 40.25 40.40 39.85 40.85 2,454,952 99,208,456 40.412 8.839 8.807 8.839 8.719 8.938 11,220,142 8.8420 0.25%
2012-05-18 0 40.30 40.10 40.25 39.30 40.40 4,153,962 166,044,012 39.972 8.818 8.774 8.807 8.599 8.839 18,985,317 8.7459 -0.62%
2012-05-17 0 40.55 40.40 40.50 40.35 41.80 4,320,615 177,027,093 40.973 8.872 8.839 8.861 8.829 9.146 19,746,990 8.9648 -0.98%
2012-05-16 0 41.65 41.50 41.60 41.30 42.00 4,904,647 204,642,822 41.724 8.960 8.928 8.949 8.885 9.035 22,799,441 8.9758 -1.77%
2012-05-15 0 42.40 42.40 42.55 41.80 42.65 4,726,608 200,070,670 42.329 9.121 9.121 9.153 8.992 9.175 21,971,820 9.1058 -0.93%
2012-05-14 0 42.80 42.60 42.70 42.55 44.20 3,014,015 129,992,741 43.129 9.207 9.164 9.186 9.153 9.508 14,010,765 9.2781 -0.12%
2012-05-11 0 42.85 42.80 42.85 42.80 43.85 3,589,598 154,483,372 43.036 9.218 9.207 9.218 9.207 9.433 16,686,385 9.2580 -2.28%
2012-05-10 0 43.85 43.70 43.75 43.45 44.20 3,200,478 140,384,779 43.864 9.433 9.401 9.412 9.347 9.508 14,877,545 9.4360 0.23%
2012-05-09 0 43.75 43.70 43.75 43.50 44.30 2,636,195 115,393,020 43.773 9.412 9.401 9.412 9.358 9.530 12,254,454 9.4164 -1.46%
2012-05-08 0 44.40 44.30 44.40 44.10 44.85 3,090,824 137,251,145 44.406 9.551 9.530 9.551 9.487 9.648 14,367,815 9.5527 0.79%
2012-05-07 0 44.05 44.10 44.15 44.00 45.50 4,289,553 190,791,205 44.478 9.476 9.487 9.498 9.465 9.788 19,940,152 9.5682 -3.93%
2012-05-04 0 45.85 45.85 45.90 45.75 46.45 3,619,792 167,605,159 46.302 9.863 9.863 9.874 9.842 9.992 16,826,743 9.9606 -1.71%
2012-05-03 0 46.65 46.65 46.70 46.30 47.40 3,501,282 163,676,189 46.748 10.04 10.04 10.05 9.960 10.20 16,275,844 10.056 -0.96%
2012-05-02 0 47.10 47.05 47.15 46.65 47.40 7,374,557 346,993,819 47.053 10.13 10.12 10.14 10.04 10.20 34,280,913 10.122 1.73%
2012-04-30 0 46.30 46.30 46.35 45.10 46.40 3,948,427 181,504,755 45.969 9.960 9.960 9.971 9.702 9.982 18,354,415 9.8889 3.12%
2012-04-27 0 44.90 44.80 44.95 44.75 46.05 3,115,726 141,245,700 45.333 9.659 9.637 9.670 9.627 9.906 14,483,572 9.7521 -1.75%
2012-04-26 0 45.70 45.65 45.70 45.25 45.80 2,394,755 109,076,597 45.548 9.831 9.820 9.831 9.734 9.853 11,132,111 9.7984 0.66%
2012-04-25 0 45.40 45.35 45.45 45.05 45.75 3,624,211 165,152,776 45.569 9.767 9.756 9.777 9.691 9.842 16,847,285 9.8029 0.89%
2012-04-24 0 45.00 44.90 45.00 44.50 45.45 3,498,788 157,670,467 45.064 9.680 9.659 9.680 9.573 9.777 16,264,251 9.6943 1.12%
2012-04-23 0 44.50 44.45 44.50 44.30 45.60 4,649,669 209,605,702 45.080 9.573 9.562 9.573 9.530 9.810 21,614,166 9.6976 -0.67%
2012-04-20 0 44.80 44.80 44.90 44.15 45.20 5,723,957 255,659,550 44.665 9.637 9.637 9.659 9.498 9.723 26,608,035 9.6084 0.34%
2012-04-19 0 44.65 44.55 44.65 44.00 44.75 4,252,271 188,993,512 44.445 9.605 9.584 9.605 9.465 9.627 19,766,846 9.5611 1.13%
2012-04-18 0 44.15 44.05 44.20 43.35 44.25 6,121,804 268,872,705 43.921 9.498 9.476 9.508 9.326 9.519 28,457,442 9.4482 3.64%
2012-04-17 0 42.60 42.50 42.60 42.25 42.75 2,758,887 117,383,091 42.547 9.164 9.143 9.164 9.089 9.196 12,824,793 9.1528 0.24%
2012-04-16 0 42.50 42.50 42.60 42.10 42.65 2,447,723 103,974,465 42.478 9.143 9.143 9.164 9.057 9.175 11,378,335 9.1379 -0.58%
2012-04-13 0 42.75 42.70 42.80 42.60 43.00 3,946,727 169,014,741 42.824 9.196 9.186 9.207 9.164 9.250 18,346,513 9.2124 1.42%
2012-04-12 0 42.15 42.15 42.25 42.00 42.65 5,012,717 211,448,842 42.182 9.067 9.067 9.089 9.035 9.175 23,301,808 9.0744 1.20%
2012-04-11 0 41.65 41.60 41.70 41.25 41.75 2,406,265 100,105,025 41.602 8.960 8.949 8.971 8.874 8.981 11,185,616 8.9494 -0.95%
2012-04-10 0 42.05 42.10 42.20 41.80 42.95 4,971,424 209,846,206 42.210 9.046 9.057 9.078 8.992 9.239 23,109,856 9.0804 -2.10%
2012-04-05 0 42.95 42.90 43.00 42.80 43.70 4,944,050 213,592,411 43.202 9.239 9.229 9.250 9.207 9.401 22,982,607 9.2937 -1.26%
2012-04-03 0 43.50 43.50 43.55 42.90 43.70 3,844,996 166,795,081 43.380 9.358 9.358 9.369 9.229 9.401 17,873,612 9.3319 1.64%
2012-04-02 0 42.80 42.75 42.80 42.30 42.95 5,079,523 216,704,054 42.662 9.207 9.196 9.207 9.100 9.239 23,612,358 9.1776 1.42%
2012-03-30 0 42.20 42.20 42.25 42.10 43.00 10,494,104 444,125,694 42.321 9.078 9.078 9.089 9.057 9.250 48,782,247 9.1042 -2.88%
2012-03-29 0 43.45 43.35 43.40 43.25 44.50 6,298,272 274,137,811 43.526 9.347 9.326 9.336 9.304 9.573 29,277,760 9.3633 -2.91%
2012-03-28 0 44.75 44.55 44.75 44.35 44.85 4,230,829 189,064,688 44.687 9.627 9.584 9.627 9.541 9.648 19,667,172 9.6132 1.24%
2012-03-27 0 44.20 44.15 44.35 43.75 44.40 3,681,853 162,002,326 44.000 9.508 9.498 9.541 9.412 9.551 17,115,236 9.4654 2.31%
2012-03-26 0 43.20 43.10 43.20 42.10 43.60 3,375,271 145,617,736 43.143 9.293 9.272 9.293 9.057 9.379 15,690,077 9.2809 1.29%
2012-03-23 0 42.65 42.65 42.70 42.60 43.50 5,753,002 247,303,700 42.987 9.175 9.175 9.186 9.164 9.358 26,743,052 9.2474 -2.96%
2012-03-22 0 43.95 43.95 44.00 43.30 44.15 4,771,786 208,463,982 43.687 9.455 9.455 9.465 9.315 9.498 22,181,831 9.3980 0.69%
2012-03-21 0 43.65 43.55 43.75 43.55 44.50 3,968,352 174,251,068 43.910 9.390 9.369 9.412 9.369 9.573 18,447,037 9.4460 -1.36%
2012-03-20 0 44.25 44.25 44.35 43.95 45.20 4,311,884 191,402,379 44.390 9.519 9.519 9.541 9.455 9.723 20,043,959 9.5491 -0.78%
2012-03-19 0 44.60 44.50 44.65 44.25 45.40 3,505,511 157,495,387 44.928 9.594 9.573 9.605 9.519 9.767 16,295,503 9.6650 -1.98%
2012-03-16 0 45.50 45.50 45.55 44.70 45.95 3,321,978 151,015,857 45.460 9.788 9.788 9.799 9.616 9.885 15,442,343 9.7793 -0.22%
2012-03-15 0 45.60 45.50 45.65 45.05 45.95 2,902,331 132,284,533 45.579 9.810 9.788 9.820 9.691 9.885 13,491,598 9.8050 0.44%
2012-03-14 0 45.40 45.30 45.40 45.30 46.35 4,497,872 206,682,692 45.951 9.767 9.745 9.767 9.745 9.971 20,908,531 9.8851 0.78%
2012-03-13 0 45.05 45.05 45.20 44.90 45.55 3,120,125 140,872,265 45.150 9.691 9.691 9.723 9.659 9.799 14,504,021 9.7126 0.33%
2012-03-12 0 44.90 44.80 45.00 43.85 45.00 2,583,792 115,182,317 44.579 9.659 9.637 9.680 9.433 9.680 12,010,857 9.5899 0.56%
2012-03-09 0 44.65 44.65 44.85 44.40 45.25 2,909,698 130,471,068 44.840 9.605 9.605 9.648 9.551 9.734 13,525,843 9.6461 0.22%
2012-03-08 0 44.55 44.45 44.60 43.80 44.60 5,141,163 227,817,578 44.312 9.584 9.562 9.594 9.422 9.594 23,898,894 9.5326 2.53%
2012-03-07 0 43.45 43.45 43.55 43.25 44.40 9,514,495 416,174,762 43.741 9.347 9.347 9.369 9.304 9.551 44,228,497 9.4097 -2.80%
2012-03-06 0 44.70 44.70 44.80 44.55 46.40 6,763,123 305,611,894 45.188 9.616 9.616 9.637 9.584 9.982 31,438,638 9.7209 -3.25%
2012-03-05 0 46.20 46.05 46.20 46.00 47.40 3,211,138 148,730,923 46.317 9.939 9.906 9.939 9.896 10.20 14,927,099 9.9638 -1.60%
2012-03-02 0 46.95 46.85 46.90 46.85 48.00 4,219,266 199,312,178 47.239 10.10 10.08 10.09 10.08 10.33 19,613,421 10.162 -1.68%
2012-03-01 0 47.75 47.65 47.75 47.35 48.75 3,524,571 169,229,152 48.014 10.27 10.25 10.27 10.19 10.49 16,384,104 10.329 -1.65%
2012-02-29 0 48.55 48.30 48.55 47.75 48.70 3,533,307 170,784,554 48.336 10.44 10.39 10.44 10.27 10.48 16,424,714 10.398 0.83%
2012-02-28 0 48.15 48.05 48.30 46.80 48.30 3,409,207 163,188,764 47.867 10.36 10.34 10.39 10.07 10.39 15,847,830 10.297 2.88%
2012-02-27 0 46.80 46.75 46.85 46.15 47.45 2,977,911 139,780,067 46.939 10.07 10.06 10.08 9.928 10.21 13,842,934 10.098 1.19%
2012-02-24 0 46.25 46.20 46.25 46.10 46.50 4,758,693 220,190,399 46.271 9.949 9.939 9.949 9.917 10.00 22,120,968 9.9539 -0.64%
2012-02-23 0 46.55 46.55 46.60 46.40 47.00 5,789,759 269,891,972 46.615 10.01 10.01 10.02 9.982 10.11 26,913,918 10.028 -2.72%
2012-02-22 0 47.85 47.85 48.05 46.85 48.30 4,434,371 210,875,790 47.555 10.29 10.29 10.34 10.08 10.39 20,613,345 10.230 0.42%
2012-02-21 0 47.65 47.55 47.70 47.15 49.05 4,550,095 216,229,766 47.522 10.25 10.23 10.26 10.14 10.55 21,151,292 10.223 -1.14%
2012-02-20 0 48.20 48.10 48.25 47.55 49.80 5,180,754 251,028,004 48.454 10.37 10.35 10.38 10.23 10.71 24,082,935 10.423 -1.93%
2012-02-17 0 49.15 48.90 49.20 48.45 49.25 5,071,262 247,640,324 48.832 10.57 10.52 10.58 10.42 10.59 23,573,957 10.505 1.87%
2012-02-16 0 48.25 48.25 48.35 47.10 48.80 9,937,300 477,220,984 48.023 10.38 10.38 10.40 10.13 10.50 46,193,922 10.331 1.37%
2012-02-15 0 47.60 47.85 47.95 46.65 47.95 8,666,989 412,491,400 47.593 10.24 10.29 10.32 10.04 10.32 40,288,833 10.238 1.60%
2012-02-14 0 46.85 46.75 46.85 46.35 47.25 4,337,282 203,542,302 46.929 10.08 10.06 10.08 9.971 10.16 20,162,023 10.095 0.64%
2012-02-13 0 46.55 46.50 46.65 45.80 46.90 2,381,743 110,859,807 46.546 10.01 10.00 10.04 9.853 10.09 11,071,624 10.013 0.43%
2012-02-10 0 46.35 46.35 46.40 45.85 47.50 4,889,334 227,838,490 46.599 9.971 9.971 9.982 9.863 10.22 22,728,258 10.024 -0.22%
2012-02-09 0 46.45 46.35 46.45 45.70 46.80 3,293,200 152,117,172 46.191 9.992 9.971 9.992 9.831 10.07 15,308,567 9.9367 -0.11%
2012-02-08 0 46.50 46.30 46.50 44.50 46.50 6,798,882 310,069,852 45.606 10.00 9.960 10.00 9.573 10.00 31,604,865 9.8108 3.56%
2012-02-07 0 44.90 44.65 44.90 44.50 46.20 5,004,384 226,386,163 45.238 9.659 9.605 9.659 9.573 9.939 23,263,072 9.7316 -2.50%
2012-02-06 0 46.05 45.90 46.15 45.85 46.90 5,022,897 232,679,992 46.324 9.906 9.874 9.928 9.863 10.09 23,349,130 9.9653 0.99%
2012-02-03 0 45.60 45.65 45.70 44.70 46.30 6,269,845 285,835,253 45.589 9.810 9.820 9.831 9.616 9.960 29,145,616 9.8071 1.45%
2012-02-02 0 44.95 44.85 45.00 44.50 45.20 6,616,466 296,915,536 44.875 9.670 9.648 9.680 9.573 9.723 30,756,897 9.6536 0.78%
2012-02-01 0 44.60 44.35 44.60 43.55 44.75 5,329,156 236,569,963 44.392 9.594 9.541 9.594 9.369 9.627 24,772,787 9.5496 1.13%
2012-01-31 0 44.10 44.05 44.25 43.35 44.50 7,541,939 332,329,126 44.064 9.487 9.476 9.519 9.326 9.573 35,058,994 9.4791 3.16%
2012-01-30 0 42.75 42.60 42.75 42.45 44.25 5,583,886 241,458,453 43.242 9.196 9.164 9.196 9.132 9.519 25,956,909 9.3023 -2.40%
2012-01-27 0 43.80 43.90 43.95 43.35 45.15 7,697,809 338,819,065 44.015 9.422 9.444 9.455 9.326 9.713 35,783,562 9.4686 -1.24%
2012-01-26 0 44.35 44.20 44.35 43.45 44.60 8,454,245 372,537,945 44.065 9.541 9.508 9.541 9.347 9.594 39,299,884 9.4794 3.38%
2012-01-20 0 42.90 42.70 42.90 41.80 42.90 6,014,653 255,184,838 42.427 9.229 9.186 9.229 8.992 9.229 27,959,346 9.1270 0.82%
2012-01-19 0 42.55 42.50 42.55 40.05 42.65 10,973,111 456,822,385 41.631 9.153 9.143 9.153 8.616 9.175 51,008,930 8.9557 6.91%
2012-01-18 0 39.80 39.65 39.80 39.45 40.25 4,255,760 169,503,175 39.829 8.562 8.530 8.562 8.487 8.659 19,783,064 8.5681 -0.50%
2012-01-17 0 40.00 39.90 40.00 39.05 40.10 3,738,084 148,859,218 39.822 8.605 8.583 8.605 8.400 8.626 17,376,628 8.5666 2.83%
2012-01-16 0 38.90 38.80 38.95 38.60 39.50 5,430,123 212,085,435 39.057 8.368 8.347 8.379 8.304 8.497 25,242,136 8.4020 -2.75%
2012-01-13 0 40.00 39.80 40.00 39.30 40.10 8,270,449 329,192,534 39.803 8.605 8.562 8.605 8.454 8.626 38,445,501 8.5626 3.23%
2012-01-12 0 38.75 38.65 38.85 37.50 38.90 8,408,317 322,138,262 38.312 8.336 8.314 8.357 8.067 8.368 39,086,386 8.2417 3.47%
2012-01-11 0 37.45 37.40 37.50 37.10 38.25 3,608,738 135,203,215 37.466 8.056 8.046 8.067 7.981 8.228 16,775,358 8.0596 -0.79%
2012-01-10 0 37.75 37.70 37.80 36.90 37.90 3,663,823 137,371,567 37.494 8.121 8.110 8.132 7.938 8.153 17,031,422 8.0658 2.03%
2012-01-09 0 37.00 36.95 37.00 36.25 37.05 3,447,931 126,464,178 36.678 7.959 7.949 7.959 7.798 7.970 16,027,840 7.8903 0.00%
2012-01-06 0 37.00 36.90 37.00 36.10 37.10 5,162,477 189,970,386 36.798 7.959 7.938 7.959 7.766 7.981 23,997,973 7.9161 0.82%
2012-01-05 0 36.70 36.55 36.70 36.00 36.90 2,718,712 98,997,798 36.413 7.895 7.863 7.895 7.744 7.938 12,638,038 7.8333 0.55%
2012-01-04 0 36.50 36.55 36.60 36.05 36.80 5,498,733 200,385,643 36.442 7.852 7.863 7.873 7.755 7.916 25,561,072 7.8395 2.24%
2012-01-03 0 35.70 35.60 35.70 35.45 36.00 2,994,271 106,596,789 35.600 7.680 7.658 7.680 7.626 7.744 13,918,984 7.6584 1.71%
2011-12-30 0 35.10 35.05 35.20 34.40 35.25 2,118,738 74,117,507 34.982 7.551 7.540 7.572 7.400 7.583 9,849,035 7.5254 1.45%
2011-12-29 0 34.60 34.55 34.60 34.20 34.65 2,585,714 88,998,105 34.419 7.443 7.432 7.443 7.357 7.454 12,019,791 7.4043 -0.43%
2011-12-28 0 34.75 34.70 34.85 34.60 35.45 2,463,163 85,974,819 34.904 7.475 7.465 7.497 7.443 7.626 11,450,108 7.5086 -2.52%
2011-12-23 0 35.65 35.55 35.65 35.25 35.90 2,757,883 97,792,271 35.459 7.669 7.648 7.669 7.583 7.723 12,820,125 7.6280 1.13%
2011-12-22 0 35.25 35.15 35.25 34.55 35.35 3,294,163 115,576,337 35.085 7.583 7.562 7.583 7.432 7.605 15,313,044 7.5476 2.03%
2011-12-21 0 34.55 34.50 34.55 33.85 34.75 3,920,168 134,362,195 34.275 7.432 7.422 7.432 7.282 7.475 18,223,052 7.3732 3.13%
2011-12-20 0 33.50 33.35 33.55 33.25 33.75 4,915,898 164,677,907 33.499 7.207 7.174 7.217 7.153 7.260 22,851,741 7.2064 0.00%
2011-12-19 0 33.50 33.45 33.50 33.25 33.75 3,827,661 128,154,560 33.481 7.207 7.196 7.207 7.153 7.260 17,793,030 7.2025 -1.03%
2011-12-16 0 33.85 33.85 33.90 33.60 34.15 6,580,840 222,818,940 33.859 7.282 7.282 7.293 7.228 7.346 30,591,288 7.2837 0.00%
2011-12-15 0 33.85 33.80 33.95 33.55 34.55 7,347,063 248,911,716 33.879 7.282 7.271 7.303 7.217 7.432 34,153,106 7.2881 -2.73%
2011-12-14 0 34.80 34.75 34.80 34.55 35.60 5,870,246 203,996,926 34.751 7.486 7.475 7.486 7.432 7.658 27,288,065 7.4757 -1.28%
2011-12-13 0 35.25 35.10 35.30 34.45 35.40 4,352,810 151,459,196 34.796 7.583 7.551 7.594 7.411 7.615 20,234,205 7.4853 -0.28%
2011-12-12 0 35.35 35.30 35.40 35.30 36.70 4,393,121 158,128,195 35.995 7.605 7.594 7.615 7.594 7.895 20,421,592 7.7432 -1.53%
2011-12-09 0 35.90 35.90 35.95 35.85 37.00 6,019,984 218,749,570 36.337 7.723 7.723 7.734 7.712 7.959 27,984,128 7.8169 -4.39%
2011-12-08 0 37.55 37.55 37.85 37.30 38.20 4,242,728 159,956,035 37.701 8.078 8.078 8.142 8.024 8.218 19,722,485 8.1103 -1.05%
2011-12-07 0 37.95 37.90 38.10 37.60 38.50 8,137,721 307,850,638 37.830 8.164 8.153 8.196 8.089 8.282 37,828,510 8.1381 0.13%
2011-12-06 0 37.90 37.95 38.00 37.80 38.55 3,078,025 117,120,644 38.051 8.153 8.164 8.175 8.132 8.293 14,308,318 8.1855 -2.45%
2011-12-05 0 38.85 38.80 39.15 38.40 39.30 4,517,577 175,224,838 38.787 8.357 8.347 8.422 8.261 8.454 21,000,131 8.3440 0.39%
2011-12-02 0 38.70 38.50 38.90 38.30 39.25 10,041,527 387,951,303 38.635 8.325 8.282 8.368 8.239 8.444 46,678,425 8.3111 -0.13%
2011-12-01 0 38.75 38.75 38.80 38.25 38.85 8,650,470 333,285,856 38.528 8.336 8.336 8.347 8.228 8.357 40,212,043 8.2882 6.02%
2011-11-30 0 36.55 36.40 36.80 36.20 37.65 5,574,197 204,765,470 36.735 7.863 7.830 7.916 7.787 8.099 25,911,870 7.9024 -3.18%
2011-11-29 0 37.75 37.65 37.80 37.15 38.05 4,095,492 153,754,408 37.542 8.121 8.099 8.132 7.992 8.185 19,038,052 8.0762 0.80%
2011-11-28 0 37.45 37.30 37.55 36.85 37.70 3,765,384 139,977,277 37.175 8.056 8.024 8.078 7.927 8.110 17,503,533 7.9971 2.60%
2011-11-25 0 36.50 36.50 36.55 36.25 37.15 3,578,900 131,348,160 36.701 7.852 7.852 7.863 7.798 7.992 16,636,655 7.8951 -2.14%
2011-11-24 0 37.30 37.30 37.45 36.55 37.55 6,474,342 240,804,183 37.194 8.024 8.024 8.056 7.863 8.078 30,096,228 8.0011 0.00%
2011-11-23 0 37.30 37.30 37.35 36.80 38.20 5,643,217 211,320,702 37.447 8.024 8.024 8.035 7.916 8.218 26,232,712 8.0556 -2.36%
2011-11-22 0 38.20 38.20 38.25 36.75 38.30 4,078,138 153,023,717 37.523 8.218 8.218 8.228 7.906 8.239 18,957,382 8.0720 1.73%
2011-11-21 0 37.55 37.55 37.65 36.55 38.10 6,515,820 243,147,270 37.316 8.078 8.078 8.099 7.863 8.196 30,289,040 8.0276 -2.09%
2011-11-18 0 38.35 38.40 38.50 38.10 39.50 3,900,745 149,635,171 38.361 8.250 8.261 8.282 8.196 8.497 18,132,764 8.2522 -2.04%
2011-11-17 0 39.15 39.00 39.10 38.65 39.80 4,194,209 164,164,560 39.141 8.422 8.390 8.411 8.314 8.562 19,496,942 8.4200 -2.49%
2011-11-16 0 40.15 40.10 40.20 39.85 41.95 3,873,021 156,495,507 40.407 8.637 8.626 8.648 8.573 9.024 18,003,887 8.6923 -3.60%
2011-11-15 0 41.65 41.50 41.65 41.15 42.15 4,196,060 174,829,404 41.665 8.960 8.928 8.960 8.852 9.067 19,505,547 8.9631 0.12%
2011-11-14 0 41.60 41.50 41.65 41.35 43.00 5,662,237 237,785,332 41.995 8.949 8.928 8.960 8.895 9.250 26,321,127 9.0340 -0.12%
2011-11-11 0 41.65 41.55 41.70 41.05 41.70 2,467,441 102,239,068 41.435 8.960 8.938 8.971 8.831 8.971 11,469,995 8.9136 1.46%
2011-11-10 0 41.05 41.00 41.05 41.00 41.95 4,904,533 204,151,930 41.625 8.831 8.820 8.831 8.820 9.024 22,798,911 8.9545 -5.74%
2011-11-09 0 43.55 43.45 43.55 43.00 44.20 6,942,460 302,750,315 43.609 9.369 9.347 9.369 9.250 9.508 32,272,293 9.3811 3.08%
2011-11-08 0 42.25 42.05 42.25 41.35 42.60 2,572,131 108,529,518 42.194 9.089 9.046 9.089 8.895 9.164 11,956,650 9.0769 0.96%
2011-11-07 0 41.85 41.85 42.30 41.80 42.85 4,064,182 172,162,538 42.361 9.003 9.003 9.100 8.992 9.218 18,892,507 9.1127 -0.36%
2011-11-04 0 42.00 41.90 42.00 41.25 42.25 6,351,285 262,957,885 41.402 9.035 9.014 9.035 8.874 9.089 29,524,193 8.9065 4.35%
2011-11-03 0 40.25 40.15 40.20 39.95 41.70 5,411,526 220,061,305 40.665 8.659 8.637 8.648 8.594 8.971 25,155,687 8.7480 -3.48%
2011-11-02 0 41.70 41.50 41.70 38.85 41.85 7,515,916 302,326,838 40.225 8.971 8.928 8.971 8.357 9.003 34,938,025 8.6532 3.73%
2011-11-01 0 40.20 40.20 40.25 39.95 41.55 5,083,813 206,523,572 40.624 8.648 8.648 8.659 8.594 8.938 23,632,301 8.7390 -4.29%
2011-10-31 0 42.00 42.00 42.20 41.55 43.85 8,433,302 356,219,302 42.240 9.035 9.035 9.078 8.938 9.433 39,202,529 9.0866 -2.21%
2011-10-28 0 42.95 43.00 43.10 41.80 43.50 13,622,271 582,668,611 42.773 9.239 9.250 9.272 8.992 9.358 63,323,652 9.2014 5.27%
2011-10-27 0 40.80 40.60 40.80 38.40 40.90 11,796,695 466,938,345 39.582 8.777 8.734 8.777 8.261 8.798 54,837,392 8.5150 7.65%
2011-10-26 0 37.90 37.90 38.00 37.15 38.30 6,450,674 243,521,681 37.751 8.153 8.153 8.175 7.992 8.239 29,986,207 8.1211 -0.39%
2011-10-25 0 38.05 37.95 38.05 37.40 38.30 4,048,301 152,913,545 37.772 8.185 8.164 8.185 8.046 8.239 18,818,683 8.1256 0.13%
2011-10-24 0 38.00 37.95 38.00 36.85 38.15 6,010,189 226,541,408 37.693 8.175 8.164 8.175 7.927 8.207 27,938,595 8.1085 5.12%
2011-10-21 0 36.15 36.15 36.20 35.80 36.45 5,379,891 194,409,782 36.136 7.777 7.777 7.787 7.701 7.841 25,008,631 7.7737 -1.50%
2011-10-20 0 36.70 36.60 36.65 36.50 37.50 2,814,297 103,693,166 36.845 7.895 7.873 7.884 7.852 8.067 13,082,368 7.9262 -1.87%
2011-10-19 0 37.40 37.50 37.55 37.20 38.50 6,683,357 251,797,674 37.675 8.046 8.067 8.078 8.003 8.282 31,067,843 8.1048 -0.27%
2011-10-18 0 37.50 37.50 37.60 37.40 39.85 6,374,660 243,752,334 38.238 8.067 8.067 8.089 8.046 8.573 29,632,853 8.2257 -7.86%
2011-10-17 0 40.70 40.75 40.80 40.05 41.75 6,297,042 257,104,147 40.829 8.755 8.766 8.777 8.616 8.981 29,272,043 8.7833 -0.12%
2011-10-14 0 40.75 40.60 40.90 39.85 41.50 11,613,176 469,631,663 40.440 8.766 8.734 8.798 8.573 8.928 53,984,296 8.6994 -3.66%
2011-10-13 0 42.30 42.00 42.25 38.40 42.40 11,989,896 476,719,481 39.760 9.100 9.035 9.089 8.261 9.121 55,735,494 8.5532 9.44%
2011-10-12 0 38.65 38.60 38.65 36.30 38.85 7,979,835 302,566,587 37.916 8.314 8.304 8.314 7.809 8.357 37,094,571 8.1566 0.65%
2011-10-11 0 38.40 38.50 38.60 38.05 39.05 7,130,710 274,957,928 38.560 8.261 8.282 8.304 8.185 8.400 33,147,380 8.2950 1.86%
2011-10-10 0 37.70 37.70 38.00 36.85 39.00 5,888,910 222,301,428 37.749 8.110 8.110 8.175 7.927 8.390 27,374,825 8.1207 -2.84%
2011-10-07 0 38.80 38.80 38.85 35.85 39.00 16,329,058 615,326,859 37.683 8.347 8.347 8.357 7.712 8.390 75,906,256 8.1064 7.03%
2011-10-06 0 36.25 36.00 36.15 33.70 36.30 17,529,213 612,994,231 34.970 7.798 7.744 7.777 7.250 7.809 81,485,222 7.5228 8.21%
2011-10-04 0 33.50 33.45 33.60 33.15 35.75 14,072,171 476,691,071 33.875 7.207 7.196 7.228 7.131 7.691 65,415,029 7.2872 -6.29%
2011-10-03 0 35.75 35.75 35.80 35.70 38.20 8,407,518 304,960,513 36.272 7.691 7.691 7.701 7.680 8.218 39,082,672 7.8030 -8.10%
2011-09-30 0 38.90 38.90 39.00 38.50 41.90 6,660,316 262,554,510 39.421 8.368 8.368 8.390 8.282 9.014 30,960,736 8.4802 -6.15%
2011-09-28 0 41.45 41.20 41.45 39.05 42.00 5,534,829 225,125,156 40.674 8.917 8.863 8.917 8.400 9.035 25,728,866 8.7499 0.73%
2011-09-27 0 41.15 41.00 41.15 39.60 41.40 3,631,690 147,836,316 40.707 8.852 8.820 8.852 8.519 8.906 16,882,051 8.7570 4.84%
2011-09-26 0 39.25 39.20 39.35 38.70 40.95 7,660,523 301,295,162 39.331 8.444 8.433 8.465 8.325 8.809 35,610,237 8.4609 -3.44%
2011-09-23 0 40.65 40.45 40.85 39.95 41.20 7,001,316 284,228,726 40.596 8.745 8.702 8.788 8.594 8.863 32,545,887 8.7332 -1.33%
2011-09-22 0 41.20 41.10 41.20 41.00 42.40 6,264,643 259,214,287 41.377 8.863 8.841 8.863 8.820 9.121 29,121,435 8.9012 -6.26%
2011-09-21 0 43.95 43.75 44.05 42.65 44.15 4,233,376 184,607,070 43.608 9.455 9.412 9.476 9.175 9.498 19,679,012 9.3809 0.00%
2011-09-20 0 43.95 43.85 43.95 42.60 44.00 5,483,201 236,622,455 43.154 9.455 9.433 9.455 9.164 9.465 25,488,871 9.2834 2.09%
2011-09-19 0 43.05 43.00 43.10 42.90 44.00 2,523,790 109,506,756 43.390 9.261 9.250 9.272 9.229 9.465 11,731,935 9.3341 -1.03%
2011-09-16 0 43.50 43.65 44.05 43.30 44.90 7,252,922 319,336,016 44.029 9.358 9.390 9.476 9.315 9.659 33,715,488 9.4715 -0.43%
2011-09-15 0 44.05 44.10 44.30 43.40 44.85 5,568,966 244,832,695 43.964 9.399 9.409 9.452 9.260 9.569 26,100,863 9.3803 2.20%
2011-09-14 0 43.10 43.05 43.25 42.60 44.30 6,250,338 271,163,233 43.384 9.196 9.185 9.228 9.089 9.452 29,294,346 9.2565 -2.16%
2011-09-12 0 44.05 44.10 44.20 44.00 45.05 4,206,281 187,175,962 44.499 9.399 9.409 9.431 9.388 9.612 19,714,174 9.4945 -4.03%
2011-09-09 0 45.90 45.80 45.90 45.55 46.90 2,652,130 121,935,626 45.976 9.793 9.772 9.793 9.719 10.01 12,430,114 9.8097 -1.08%
2011-09-08 0 46.40 46.20 46.45 46.15 47.00 3,236,495 150,483,391 46.496 9.900 9.857 9.911 9.847 10.03 15,168,940 9.9205 0.11%
2011-09-07 0 46.35 46.35 46.50 45.40 46.80 5,053,526 233,039,436 46.114 9.889 9.889 9.921 9.687 9.985 23,685,077 9.8391 0.98%
2011-09-06 0 45.90 45.90 46.00 45.00 46.45 6,162,446 281,881,600 45.742 9.793 9.793 9.815 9.601 9.911 28,882,410 9.7596 -1.82%
2011-09-05 0 46.75 46.70 46.75 46.60 47.45 2,789,058 130,974,769 46.960 9.975 9.964 9.975 9.943 10.12 13,071,874 10.020 -3.01%
2011-09-02 0 48.20 48.20 48.25 48.00 50.30 4,339,219 212,236,271 48.911 10.28 10.28 10.29 10.24 10.73 20,337,233 10.436 -3.50%
2011-09-01 0 49.95 49.90 50.05 49.35 51.00 3,973,833 199,583,727 50.224 10.66 10.65 10.68 10.53 10.88 18,624,727 10.716 0.71%
2011-08-31 0 49.60 49.60 49.75 47.95 49.80 5,574,570 272,195,430 48.828 10.58 10.58 10.61 10.23 10.63 26,127,128 10.418 2.90%
2011-08-30 0 48.20 48.05 48.20 47.70 48.35 6,174,512 297,256,986 48.143 10.28 10.25 10.28 10.18 10.32 28,938,962 10.272 3.21%
2011-08-29 0 46.70 46.80 46.90 46.60 47.80 3,919,538 183,864,218 46.910 9.964 9.985 10.01 9.943 10.20 18,370,255 10.009 -1.06%
2011-08-26 0 47.20 47.20 47.30 47.05 48.25 3,062,273 145,554,947 47.532 10.07 10.07 10.09 10.04 10.29 14,352,389 10.142 -1.87%
2011-08-25 0 48.10 48.15 48.25 47.10 48.80 2,759,194 132,629,879 48.068 10.26 10.27 10.29 10.05 10.41 12,931,906 10.256 0.52%
2011-08-24 0 47.85 47.75 47.90 47.60 48.65 3,138,515 150,688,171 48.013 10.21 10.19 10.22 10.16 10.38 14,709,724 10.244 -1.14%
2011-08-23 0 48.40 48.45 48.55 48.00 48.90 3,188,998 154,283,249 48.380 10.33 10.34 10.36 10.24 10.43 14,946,329 10.322 0.83%
2011-08-22 0 48.00 47.85 48.10 46.80 49.85 4,952,913 236,989,669 47.849 10.24 10.21 10.26 9.985 10.64 23,213,520 10.209 -1.64%
2011-08-19 0 48.80 48.80 48.85 48.25 49.75 4,131,017 202,207,559 48.949 10.41 10.41 10.42 10.29 10.61 19,361,424 10.444 -2.11%
2011-08-18 0 49.85 49.75 49.85 49.55 50.90 3,458,739 173,549,262 50.177 10.64 10.61 10.64 10.57 10.86 16,210,563 10.706 0.00%
2011-08-17 0 49.85 49.85 49.90 49.80 51.25 3,408,323 171,835,047 50.416 10.64 10.64 10.65 10.63 10.93 15,974,271 10.757 -0.70%
2011-08-16 0 50.20 50.25 50.35 50.05 52.00 4,612,610 234,028,667 50.737 10.71 10.72 10.74 10.68 11.09 21,618,574 10.825 -2.71%
2011-08-15 0 51.60 51.50 51.60 51.25 52.05 4,895,057 252,599,494 51.603 11.01 10.99 11.01 10.93 11.11 22,942,358 11.010 0.00%
2011-08-12 0 51.60 51.50 51.55 50.65 52.10 5,786,635 296,879,926 51.304 11.01 10.99 11.00 10.81 11.12 27,121,043 10.946 1.47%
2011-08-11 0 50.85 50.85 51.00 50.00 51.40 4,052,006 205,456,620 50.705 10.85 10.85 10.88 10.67 10.97 18,991,112 10.819 -1.17%
2011-08-10 0 51.45 51.45 51.65 50.20 52.20 9,787,750 504,286,266 51.522 10.98 10.98 11.02 10.71 11.14 45,873,637 10.993 2.18%
2011-08-09 0 50.35 50.15 50.35 47.00 51.55 9,414,597 465,266,512 49.420 10.74 10.70 10.74 10.03 11.00 44,124,728 10.544 -0.98%
2011-08-08 0 50.85 50.80 50.90 49.35 51.50 7,451,420 375,046,650 50.332 10.85 10.84 10.86 10.53 10.99 34,923,628 10.739 -3.69%
2011-08-05 0 52.80 52.60 52.85 51.70 53.45 10,972,986 575,359,696 52.434 11.27 11.22 11.28 11.03 11.40 51,428,651 11.188 -5.55%
2011-08-04 0 55.90 55.75 56.00 54.90 56.00 4,944,897 274,171,796 55.445 11.93 11.90 11.95 11.71 11.95 23,175,951 11.830 0.00%
2011-08-03 0 55.90 55.90 55.95 55.25 56.20 5,132,341 286,996,147 55.919 11.93 11.93 11.94 11.79 11.99 24,054,471 11.931 -2.27%
2011-08-02 0 57.20 57.15 57.40 57.10 58.50 4,473,074 258,312,141 57.748 12.20 12.19 12.25 12.18 12.48 20,964,591 12.321 -1.12%
2011-08-01 0 57.85 57.85 58.05 57.70 59.00 3,424,383 198,561,537 57.985 12.34 12.34 12.39 12.31 12.59 16,049,542 12.372 0.87%
2011-07-29 0 57.35 57.15 57.40 56.55 57.70 4,508,229 257,753,323 57.174 12.24 12.19 12.25 12.07 12.31 21,129,357 12.199 -0.78%
2011-07-28 0 57.80 57.75 57.90 56.15 57.90 4,245,641 241,025,840 56.770 12.33 12.32 12.35 11.98 12.35 19,898,648 12.113 1.05%
2011-07-27 0 57.20 57.10 57.15 55.80 57.20 4,520,556 256,905,424 56.830 12.20 12.18 12.19 11.91 12.20 21,187,131 12.126 2.14%
2011-07-26 0 56.00 55.95 56.00 55.85 56.70 3,715,011 208,428,916 56.105 11.95 11.94 11.95 11.92 12.10 17,411,669 11.971 -0.27%
2011-07-25 0 56.15 56.15 56.20 55.55 56.50 2,751,082 154,162,817 56.037 11.98 11.98 11.99 11.85 12.06 12,893,886 11.956 -0.53%
2011-07-22 0 56.45 56.25 56.45 54.85 56.50 4,227,808 236,351,402 55.904 12.04 12.00 12.04 11.70 12.06 19,815,068 11.928 3.20%
2011-07-21 0 54.70 54.60 54.95 54.50 55.45 2,353,775 129,352,030 54.955 11.67 11.65 11.72 11.63 11.83 11,031,771 11.725 -0.18%
2011-07-20 0 54.80 54.70 54.80 54.10 55.05 3,537,673 193,394,382 54.667 11.69 11.67 11.69 11.54 11.75 16,580,514 11.664 1.67%
2011-07-19 0 53.90 53.80 53.90 53.40 54.10 2,569,688 138,159,862 53.765 11.50 11.48 11.50 11.39 11.54 12,043,721 11.472 0.28%
2011-07-18 0 53.75 53.65 53.85 53.55 54.55 1,960,148 105,817,224 53.984 11.47 11.45 11.49 11.43 11.64 9,186,904 11.518 -1.01%
2011-07-15 0 54.30 54.15 54.20 54.10 54.85 2,542,235 138,274,355 54.391 11.59 11.55 11.56 11.54 11.70 11,915,054 11.605 -0.91%
2011-07-14 0 54.80 54.70 54.95 53.85 54.95 2,314,470 125,787,086 54.348 11.69 11.67 11.72 11.49 11.72 10,847,555 11.596 1.29%
2011-07-13 0 54.10 53.95 54.25 53.50 54.30 4,152,729 223,567,745 53.836 11.54 11.51 11.57 11.41 11.59 19,463,184 11.487 0.84%
2011-07-12 0 53.65 53.30 53.65 53.15 54.25 4,010,896 214,385,841 53.451 11.45 11.37 11.45 11.34 11.57 18,798,435 11.404 -1.83%
2011-07-11 0 54.65 54.50 54.55 54.55 55.30 1,874,733 102,978,466 54.930 11.66 11.63 11.64 11.64 11.80 8,786,577 11.720 -1.35%
2011-07-08 0 55.40 55.35 55.40 54.20 55.80 4,804,919 265,919,985 55.343 11.82 11.81 11.82 11.56 11.91 22,519,896 11.808 3.07%
2011-07-07 0 53.75 53.70 53.75 53.65 55.15 4,105,233 223,018,244 54.325 11.47 11.46 11.47 11.45 11.77 19,240,578 11.591 -1.65%
2011-07-06 0 54.65 54.60 54.85 54.55 55.60 3,204,001 176,532,985 55.098 11.66 11.65 11.70 11.64 11.86 15,016,646 11.756 -0.55%
2011-07-05 0 54.95 54.85 54.90 54.55 55.35 2,960,098 162,558,968 54.917 11.72 11.70 11.71 11.64 11.81 13,873,511 11.717 -0.36%
2011-07-04 0 55.15 55.10 55.20 54.20 55.20 3,456,871 189,458,050 54.806 11.77 11.76 11.78 11.56 11.78 16,201,808 11.694 2.04%
2011-06-30 0 54.05 54.05 54.30 53.40 54.30 3,776,677 203,900,370 53.989 11.53 11.53 11.59 11.39 11.59 17,700,688 11.519 0.93%
2011-06-29 0 53.55 53.40 53.45 52.90 53.85 4,026,898 214,704,872 53.318 11.43 11.39 11.40 11.29 11.49 18,873,434 11.376 1.71%
2011-06-28 0 52.65 52.35 52.75 52.05 52.90 2,305,981 121,039,795 52.490 11.23 11.17 11.25 11.11 11.29 10,807,768 11.199 0.77%
2011-06-27 0 52.25 52.10 52.25 51.80 52.45 1,582,059 82,431,104 52.104 11.15 11.12 11.15 11.05 11.19 7,414,860 11.117 -0.48%
2011-06-24 0 52.50 52.40 52.70 51.90 52.75 2,788,226 145,805,594 52.293 11.20 11.18 11.24 11.07 11.25 13,067,974 11.157 0.96%
2011-06-23 0 52.00 51.90 52.25 51.10 52.30 3,029,801 156,658,309 51.706 11.09 11.07 11.15 10.90 11.16 14,200,198 11.032 -0.29%
2011-06-22 0 52.15 52.00 52.20 51.60 52.20 4,012,911 208,495,993 51.956 11.13 11.09 11.14 11.01 11.14 18,807,879 11.086 1.07%
2011-06-21 0 51.60 51.45 51.75 50.95 51.90 5,767,581 296,011,879 51.323 11.01 10.98 11.04 10.87 11.07 27,031,740 10.951 1.08%
2011-06-20 0 51.05 51.05 51.10 50.80 52.30 5,143,780 265,176,542 51.553 10.89 10.89 10.90 10.84 11.16 24,108,084 10.999 -1.07%
2011-06-17 0 51.60 51.60 51.65 50.85 52.70 7,973,317 410,984,361 51.545 11.01 11.01 11.02 10.85 11.24 37,369,676 10.998 -1.43%
2011-06-16 0 52.35 52.30 52.40 51.80 53.50 10,794,895 566,121,905 52.443 11.17 11.16 11.18 11.05 11.41 50,593,966 11.190 -3.50%
2011-06-15 0 54.25 54.05 54.25 53.90 54.80 3,321,792 180,259,830 54.266 11.57 11.53 11.57 11.50 11.69 15,568,714 11.578 -0.18%
2011-06-14 0 54.35 54.20 54.45 53.35 55.15 5,653,403 307,872,025 54.458 11.60 11.56 11.62 11.38 11.77 26,496,606 11.619 0.46%
2011-06-13 0 54.10 53.90 54.15 52.80 54.15 2,988,805 159,615,439 53.404 11.54 11.50 11.55 11.27 11.55 14,008,057 11.395 0.56%
2011-06-10 0 53.80 53.65 53.75 53.30 54.90 5,824,155 314,157,172 53.940 11.48 11.45 11.47 11.37 11.71 27,296,894 11.509 -1.19%
2011-06-09 0 54.45 54.25 54.50 53.90 54.85 6,057,744 329,178,376 54.340 11.62 11.57 11.63 11.50 11.70 28,391,688 11.594 -0.64%
2011-06-08 0 54.80 54.80 54.90 54.35 56.00 6,276,547 344,107,741 54.824 11.69 11.69 11.71 11.60 11.95 29,417,184 11.698 -1.53%
2011-06-07 0 55.65 55.55 55.70 55.45 56.25 3,659,960 204,107,378 55.768 11.87 11.85 11.88 11.83 12.00 17,153,654 11.899 -0.80%
2011-06-03 0 56.10 56.05 56.15 55.85 57.50 3,442,253 194,210,814 56.420 11.97 11.96 11.98 11.92 12.27 16,133,296 12.038 -1.75%
2011-06-02 0 57.10 57.05 57.10 56.25 57.25 3,081,900 175,604,570 56.979 12.18 12.17 12.18 12.00 12.22 14,444,378 12.157 -0.61%
2011-06-01 0 57.45 57.25 57.45 57.20 58.00 4,335,390 249,118,143 57.462 12.26 12.22 12.26 12.20 12.38 20,319,288 12.260 0.35%
2011-05-31 0 57.25 56.90 57.45 55.65 57.50 6,066,960 343,354,423 56.594 12.22 12.14 12.26 11.87 12.27 28,434,882 12.075 3.04%
2011-05-30 0 56.20 56.10 56.15 55.00 56.35 5,015,630 280,635,060 55.952 11.85 11.83 11.84 11.60 11.89 23,778,249 11.802 2.09%
2011-05-27 0 55.05 54.95 55.15 54.50 55.15 2,190,107 120,158,093 54.864 11.61 11.59 11.63 11.50 11.63 10,382,925 11.573 0.18%
2011-05-26 0 54.95 54.70 54.95 54.35 55.00 3,404,212 186,282,817 54.721 11.59 11.54 11.59 11.46 11.60 16,138,790 11.543 0.73%
2011-05-25 0 54.55 54.45 54.60 53.60 54.60 2,655,820 143,586,769 54.065 11.51 11.49 11.52 11.31 11.52 12,590,791 11.404 0.00%
2011-05-24 0 54.55 54.50 54.95 54.10 54.95 2,469,407 134,663,777 54.533 11.51 11.50 11.59 11.41 11.59 11,707,039 11.503 -0.09%
2011-05-23 0 54.60 54.45 54.50 54.30 55.00 3,706,495 202,648,540 54.674 11.52 11.49 11.50 11.45 11.60 17,571,863 11.533 -1.09%
2011-05-20 0 55.20 55.00 55.20 54.45 55.40 3,895,976 214,472,697 55.050 11.64 11.60 11.64 11.49 11.69 18,470,160 11.612 1.47%
2011-05-19 0 54.40 54.35 54.40 54.10 55.00 4,920,807 268,252,160 54.514 11.47 11.46 11.47 11.41 11.60 23,328,710 11.499 0.93%
2011-05-18 0 53.90 53.75 53.90 52.85 53.95 6,124,111 328,180,722 53.588 11.37 11.34 11.37 11.15 11.38 29,033,369 11.304 -1.19%
2011-05-17 0 54.55 54.50 54.60 53.85 54.75 3,216,786 174,601,992 54.278 11.51 11.50 11.52 11.36 11.55 15,250,236 11.449 0.00%
2011-05-16 0 54.55 54.50 54.75 54.20 55.00 1,542,734 84,345,006 54.672 11.51 11.50 11.55 11.43 11.60 7,313,840 11.532 -1.00%
2011-05-13 0 55.10 55.05 55.15 53.60 55.15 3,835,233 208,648,851 54.403 11.62 11.61 11.63 11.31 11.63 18,182,188 11.475 1.94%
2011-05-12 0 54.05 54.00 54.10 53.75 54.80 6,463,625 349,158,686 54.019 11.40 11.39 11.41 11.34 11.56 30,642,947 11.394 -2.17%
2011-05-11 0 55.25 55.10 55.45 54.60 55.95 5,546,449 305,556,725 55.091 11.65 11.62 11.70 11.52 11.80 26,294,772 11.620 -0.63%
2011-05-09 0 55.60 55.60 55.65 54.65 55.95 3,767,595 209,586,209 55.629 11.73 11.73 11.74 11.53 11.80 17,861,527 11.734 2.11%
2011-05-06 0 54.45 54.30 54.50 53.80 55.50 9,705,769 529,055,018 54.509 11.49 11.45 11.50 11.35 11.71 46,013,401 11.498 -2.68%
2011-05-05 0 55.95 55.85 55.95 55.70 56.50 3,610,521 202,276,903 56.024 11.80 11.78 11.80 11.75 11.92 17,116,866 11.817 -0.97%
2011-05-04 0 56.50 56.55 56.70 56.00 57.95 3,937,410 222,758,659 56.575 11.92 11.93 11.96 11.81 12.22 18,666,592 11.934 -0.88%
2011-05-03 0 57.00 56.90 57.25 56.80 58.15 3,211,727 184,440,795 57.427 12.02 12.00 12.08 11.98 12.27 15,226,252 12.113 0.35%
2011-04-29 0 56.80 56.75 57.00 56.60 57.40 3,598,391 205,004,973 56.971 11.98 11.97 12.02 11.94 12.11 17,059,360 12.017 -0.79%
2011-04-28 0 57.25 57.45 57.50 57.10 58.95 4,026,245 232,796,624 57.820 12.08 12.12 12.13 12.04 12.43 19,087,743 12.196 0.53%
2011-04-27 0 56.95 56.60 57.05 56.55 57.50 3,751,452 214,539,506 57.188 12.01 11.94 12.03 11.93 12.13 17,784,996 12.063 1.15%
2011-04-26 0 56.30 56.20 56.35 55.70 56.75 3,410,100 191,837,732 56.256 11.88 11.85 11.89 11.75 11.97 16,166,704 11.866 -1.05%
2011-04-21 0 56.90 56.65 56.95 56.60 57.70 4,208,288 239,394,777 56.887 12.00 11.95 12.01 11.94 12.17 19,950,778 11.999 0.53%
2011-04-20 0 56.60 56.50 56.65 56.00 57.00 4,045,630 228,755,004 56.544 11.94 11.92 11.95 11.81 12.02 19,179,644 11.927 1.62%
2011-04-19 0 55.70 55.60 55.65 55.45 56.70 4,865,229 271,760,222 55.858 11.75 11.73 11.74 11.70 11.96 23,065,224 11.782 -3.47%
2011-04-18 0 57.70 57.40 57.85 56.35 58.70 1,884,121 109,039,676 57.873 12.17 12.11 12.20 11.89 12.38 8,932,297 12.207 -1.03%
2011-04-15 0 58.30 58.00 58.25 57.25 58.80 4,240,287 246,211,570 58.065 12.30 12.23 12.29 12.08 12.40 20,102,480 12.248 0.43%
2011-04-14 0 58.05 58.00 58.05 56.65 58.20 5,039,738 290,243,132 57.591 12.24 12.23 12.24 11.95 12.28 23,892,541 12.148 1.31%
2011-04-13 0 57.30 57.25 57.30 56.30 57.30 3,674,070 209,047,766 56.898 12.09 12.08 12.09 11.88 12.09 17,418,141 12.002 2.05%
2011-04-12 0 56.15 56.05 56.30 55.95 57.50 5,980,473 338,929,896 56.673 11.84 11.82 11.88 11.80 12.13 28,352,406 11.954 -0.62%
2011-04-11 0 56.50 56.50 56.55 56.15 58.05 6,435,836 368,230,950 57.216 11.92 11.92 11.93 11.84 12.24 30,511,204 12.069 -2.25%
2011-04-08 0 57.80 57.60 57.80 57.05 58.10 8,126,448 468,022,454 57.592 12.19 12.15 12.19 12.03 12.26 38,526,109 12.148 1.14%
2011-04-07 0 57.15 57.10 57.25 56.00 57.60 6,402,856 364,792,518 56.973 12.05 12.04 12.08 11.81 12.15 30,354,852 12.018 1.24%
2011-04-06 0 56.45 56.45 56.50 55.50 56.50 8,370,831 468,862,716 56.011 11.91 11.91 11.92 11.71 11.92 39,684,687 11.815 0.53%
2011-04-04 0 56.15 55.90 56.20 54.80 56.20 5,483,339 304,869,538 55.599 11.84 11.79 11.85 11.56 11.85 25,995,578 11.728 3.12%
2011-04-01 0 54.45 54.30 54.55 53.75 54.60 5,924,441 320,781,092 54.145 11.49 11.45 11.51 11.34 11.52 28,086,768 11.421 1.49%
2011-03-31 0 53.65 53.65 53.95 52.60 54.20 6,790,008 363,975,623 53.605 11.32 11.32 11.38 11.10 11.43 32,190,274 11.307 0.37%
2011-03-30 0 53.45 53.35 53.45 52.40 54.00 8,963,035 476,843,282 53.201 11.27 11.25 11.27 11.05 11.39 42,492,225 11.222 2.59%
2011-03-29 0 52.10 52.05 52.10 51.50 52.35 5,240,502 272,420,545 51.984 10.99 10.98 10.99 10.86 11.04 24,844,329 10.965 1.17%
2011-03-28 0 51.50 51.50 51.55 50.90 51.75 4,616,345 237,458,494 51.439 10.86 10.86 10.87 10.74 10.92 21,885,307 10.850 1.18%
2011-03-25 0 50.90 50.85 50.90 50.35 51.75 5,632,230 286,220,381 50.818 10.74 10.73 10.74 10.62 10.92 26,701,445 10.719 1.09%
2011-03-24 0 50.35 50.35 50.40 50.30 52.20 7,676,598 390,445,347 50.862 10.62 10.62 10.63 10.61 11.01 36,393,446 10.728 -1.66%
2011-03-23 0 51.20 51.15 51.20 49.60 51.55 5,909,702 300,853,346 50.908 10.80 10.79 10.80 10.46 10.87 28,016,893 10.738 2.20%
2011-03-22 0 50.10 49.85 50.10 49.00 50.30 5,132,919 255,399,499 49.757 10.57 10.52 10.57 10.34 10.61 24,334,296 10.495 0.60%
2011-03-21 0 49.80 49.60 49.85 48.00 49.85 5,085,957 249,880,298 49.131 10.50 10.46 10.52 10.12 10.52 24,111,658 10.363 2.57%
2011-03-18 0 48.55 48.50 48.65 47.15 48.85 7,375,001 354,745,703 48.101 10.24 10.23 10.26 9.946 10.30 34,963,626 10.146 0.73%
2011-03-17 0 48.20 48.15 48.25 47.60 48.75 6,430,225 309,855,810 48.187 10.17 10.16 10.18 10.04 10.28 30,484,604 10.164 -2.53%
2011-03-16 0 49.45 49.40 49.60 48.90 50.35 6,705,156 331,433,669 49.430 10.43 10.42 10.46 10.31 10.62 31,788,005 10.426 -0.70%
2011-03-15 0 49.80 49.70 50.00 48.30 51.40 9,334,546 461,198,170 49.408 10.50 10.48 10.55 10.19 10.84 44,253,496 10.422 -3.86%
2011-03-14 0 51.80 51.55 51.90 50.40 52.20 2,629,342 134,909,663 51.309 10.93 10.87 10.95 10.63 11.01 12,465,263 10.823 0.48%
2011-03-11 0 51.55 51.55 51.60 51.05 52.30 2,454,904 126,386,158 51.483 10.87 10.87 10.88 10.77 11.03 11,638,283 10.860 -0.87%
2011-03-10 0 52.00 51.95 52.00 51.60 53.35 3,417,744 178,391,653 52.196 10.97 10.96 10.97 10.88 11.25 16,202,943 11.010 -1.79%
2011-03-09 0 52.95 52.90 53.00 52.80 54.10 5,568,811 297,125,431 53.355 11.17 11.16 11.18 11.14 11.41 26,400,786 11.254 0.19%
2011-03-08 0 52.85 52.90 53.00 50.65 53.20 8,140,167 423,837,652 52.067 11.15 11.16 11.18 10.68 11.22 38,591,148 10.983 2.72%
2011-03-07 0 51.45 51.40 51.45 50.75 51.75 7,259,834 372,599,963 51.323 10.85 10.84 10.85 10.70 10.92 34,417,639 10.826 0.39%
2011-03-04 0 51.25 51.20 51.40 49.85 51.50 8,429,485 428,175,705 50.795 10.81 10.80 10.84 10.52 10.86 39,962,755 10.714 3.74%
2011-03-03 0 49.40 49.30 49.40 49.05 49.90 6,090,417 301,025,038 49.426 10.42 10.40 10.42 10.35 10.53 28,873,632 10.426 0.61%
2011-03-02 0 49.10 49.10 49.15 49.05 50.40 5,993,833 295,651,164 49.326 10.36 10.36 10.37 10.35 10.63 28,415,743 10.404 -3.25%
2011-03-01 0 50.75 50.65 50.70 50.30 51.80 6,621,903 336,199,529 50.771 10.70 10.68 10.69 10.61 10.93 31,393,316 10.709 -0.59%
2011-02-28 0 51.05 51.10 51.15 49.40 51.15 5,095,425 257,062,598 50.450 10.77 10.78 10.79 10.42 10.79 24,156,544 10.642 3.65%
2011-02-25 0 49.25 49.25 49.30 48.40 49.80 6,469,606 317,928,802 49.142 10.39 10.39 10.40 10.21 10.50 30,671,302 10.366 -0.20%
2011-02-24 0 49.35 49.25 49.40 48.90 49.95 5,822,955 287,633,426 49.396 10.41 10.39 10.42 10.31 10.54 27,605,640 10.419 -1.20%
2011-02-23 0 49.95 49.80 49.85 49.80 50.90 7,661,976 385,968,328 50.375 10.54 10.50 10.52 10.50 10.74 36,324,126 10.626 -2.35%
2011-02-22 0 51.15 51.05 51.10 50.50 51.25 5,587,432 283,891,082 50.809 10.79 10.77 10.78 10.65 10.81 26,489,065 10.717 -2.48%
2011-02-21 0 52.45 52.30 52.55 52.10 53.40 5,501,522 289,742,645 52.666 11.06 11.03 11.08 10.99 11.26 26,081,781 11.109 -1.21%
2011-02-18 0 54.75 54.60 54.70 52.90 55.10 8,980,127 487,411,378 54.277 11.20 11.17 11.19 10.82 11.27 43,903,670 11.102 3.69%
2011-02-17 0 52.80 52.80 52.85 51.25 52.85 10,365,381 539,517,167 52.050 10.80 10.80 10.81 10.48 10.81 50,676,150 10.646 0.38%
2011-02-16 0 52.60 52.55 52.60 51.70 53.40 10,395,765 545,306,045 52.455 10.76 10.75 10.76 10.57 10.92 50,824,697 10.729 -1.68%
2011-02-15 0 53.50 53.50 53.60 52.15 54.00 7,323,579 390,310,856 53.295 10.94 10.94 10.96 10.67 11.05 35,804,838 10.901 0.66%
2011-02-14 0 53.15 53.15 53.20 51.60 53.25 8,331,341 437,255,862 52.483 10.87 10.87 10.88 10.55 10.89 40,731,767 10.735 0.09%
2011-02-11 0 53.10 53.00 53.20 50.45 53.50 18,047,859 932,598,000 51.674 10.86 10.84 10.88 10.32 10.94 88,235,639 10.569 0.09%
2011-02-10 0 53.05 53.05 53.20 52.60 54.50 8,764,677 469,818,838 53.604 10.85 10.85 10.88 10.76 11.15 42,850,339 10.964 -2.66%
2011-02-09 0 54.50 54.55 54.75 54.15 56.70 8,607,112 474,835,482 55.168 11.15 11.16 11.20 11.08 11.60 42,080,007 11.284 -3.45%
2011-02-08 0 56.45 56.35 56.45 55.55 57.80 11,388,027 642,512,411 56.420 11.55 11.53 11.55 11.36 11.82 55,675,847 11.540 -2.34%
2011-02-07 0 57.80 57.80 57.85 57.70 59.60 4,938,433 289,436,695 58.609 11.82 11.82 11.83 11.80 12.19 24,143,905 11.988 -3.02%
2011-02-02 0 59.60 59.50 59.65 58.50 60.10 4,169,194 247,781,122 59.431 12.19 12.17 12.20 11.97 12.29 20,383,110 12.156 1.53%
2011-02-01 0 58.70 58.60 58.70 58.50 58.95 3,791,178 222,516,813 58.693 12.01 11.99 12.01 11.97 12.06 18,534,997 12.005 -0.34%
2011-01-31 0 58.90 58.80 59.15 58.60 60.15 5,423,787 321,189,190 59.219 12.05 12.03 12.10 11.99 12.30 26,516,791 12.113 -2.97%
2011-01-28 0 60.70 60.60 60.75 60.60 61.70 3,868,446 235,645,499 60.915 12.42 12.40 12.43 12.40 12.62 18,912,759 12.460 -1.62%
2011-01-27 0 61.70 61.65 62.05 61.20 62.35 3,310,875 205,104,953 61.949 12.62 12.61 12.69 12.52 12.75 16,186,805 12.671 0.33%
2011-01-26 0 61.50 61.50 61.70 61.10 62.00 4,228,832 260,444,430 61.588 12.58 12.58 12.62 12.50 12.68 20,674,679 12.597 1.49%
2011-01-25 0 60.60 60.60 60.90 60.25 62.00 3,360,113 205,814,395 61.252 12.40 12.40 12.46 12.32 12.68 16,427,528 12.529 -0.57%
2011-01-24 0 60.95 60.65 61.05 60.55 61.50 2,093,290 127,524,277 60.921 12.47 12.41 12.49 12.38 12.58 10,234,055 12.461 0.25%
2011-01-21 0 60.80 60.65 60.70 60.05 61.40 3,638,106 219,902,989 60.444 12.44 12.41 12.42 12.28 12.56 17,786,631 12.363 -0.73%
2011-01-20 0 61.25 61.25 61.30 60.30 61.85 1,906,264 116,254,752 60.986 12.53 12.53 12.54 12.33 12.65 9,319,688 12.474 -1.13%
2011-01-19 0 61.95 61.55 61.90 61.35 62.20 2,032,607 125,636,587 61.811 12.67 12.59 12.66 12.55 12.72 9,937,377 12.643 0.16%
2011-01-18 0 61.85 61.70 62.00 61.65 62.25 3,161,700 196,046,141 62.007 12.65 12.62 12.68 12.61 12.73 15,457,491 12.683 -0.08%
2011-01-17 0 61.90 61.85 61.95 60.95 62.00 3,869,709 238,640,706 61.669 12.66 12.65 12.67 12.47 12.68 18,918,934 12.614 1.73%
2011-01-14 0 60.85 60.70 60.80 59.55 61.30 3,602,271 216,577,521 60.122 12.45 12.42 12.44 12.18 12.54 17,611,434 12.298 1.67%
2011-01-13 0 59.85 59.70 59.95 59.65 61.00 3,995,051 240,969,466 60.317 12.24 12.21 12.26 12.20 12.48 19,531,728 12.337 -1.32%
2011-01-12 0 60.65 60.55 60.70 60.10 60.80 3,759,359 227,159,938 60.425 12.41 12.38 12.42 12.29 12.44 18,379,435 12.359 0.25%
2011-01-11 0 60.50 60.40 60.50 59.85 61.75 7,098,427 430,985,687 60.716 12.37 12.35 12.37 12.24 12.63 34,704,074 12.419 -0.33%
2011-01-10 0 60.70 60.70 60.75 60.00 61.65 3,330,142 201,253,983 60.434 12.42 12.42 12.43 12.27 12.61 16,281,001 12.361 -0.82%
2011-01-07 0 61.20 61.00 61.20 60.50 61.85 3,803,626 232,517,393 61.130 12.52 12.48 12.52 12.37 12.65 18,595,855 12.504 -0.65%
2011-01-06 0 61.60 61.55 61.65 60.50 62.20 4,911,663 300,997,188 61.282 12.60 12.59 12.61 12.37 12.72 24,013,027 12.535 0.41%
2011-01-05 0 61.35 61.35 61.65 60.15 61.80 5,326,253 325,860,358 61.180 12.55 12.55 12.61 12.30 12.64 26,039,949 12.514 -1.13%
2011-01-04 0 62.05 62.15 62.20 61.65 63.80 3,756,887 235,056,662 62.567 12.69 12.71 12.72 12.61 13.05 18,367,349 12.798 0.16%
2011-01-03 0 61.95 61.85 61.95 60.00 62.40 3,313,552 203,796,455 61.504 12.67 12.65 12.67 12.27 12.76 16,199,893 12.580 3.60%
2010-12-31 0 59.80 59.80 60.00 58.50 60.30 3,341,733 199,797,167 59.788 12.23 12.23 12.27 11.97 12.33 16,337,669 12.229 0.76%
2010-12-30 0 59.35 59.15 59.35 58.20 59.35 3,807,418 223,861,845 58.796 12.14 12.10 12.14 11.90 12.14 18,614,394 12.026 1.63%
2010-12-29 0 58.40 58.30 58.45 56.25 58.50 4,299,440 246,758,179 57.393 11.95 11.92 11.96 11.51 11.97 21,019,880 11.739 3.82%
2010-12-28 0 56.25 56.25 56.35 54.50 56.80 2,650,096 147,618,222 55.703 11.51 11.51 11.53 11.15 11.62 12,956,269 11.394 0.45%
2010-12-24 0 56.00 55.95 56.15 55.70 56.60 943,411 52,780,990 55.947 11.45 11.44 11.49 11.39 11.58 4,612,318 11.443 -0.80%
2010-12-23 0 56.45 56.40 56.70 56.40 57.50 1,960,904 111,856,138 57.043 11.55 11.54 11.60 11.54 11.76 9,586,822 11.668 -0.18%
2010-12-22 0 56.55 56.50 56.55 56.20 57.45 2,948,186 167,055,190 56.664 11.57 11.56 11.57 11.50 11.75 14,413,625 11.590 0.44%
2010-12-21 0 56.30 56.25 56.35 54.10 56.60 6,327,921 348,961,373 55.146 11.52 11.51 11.53 11.07 11.58 30,937,085 11.280 3.49%
2010-12-20 0 54.40 54.35 54.50 53.05 54.60 3,368,214 181,831,406 53.985 11.13 11.12 11.15 10.85 11.17 16,467,134 11.042 1.21%
2010-12-17 0 53.75 53.75 53.85 53.30 54.40 3,741,476 201,639,726 53.893 10.99 10.99 11.01 10.90 11.13 18,292,005 11.023 -0.92%
2010-12-16 0 54.25 54.10 54.45 54.00 56.00 4,502,228 247,749,262 55.028 11.10 11.07 11.14 11.05 11.45 22,011,307 11.256 -2.34%
2010-12-15 0 55.55 55.55 55.65 55.50 57.55 4,432,214 249,531,411 56.299 11.36 11.36 11.38 11.35 11.77 21,669,010 11.516 -3.48%
2010-12-14 0 57.55 57.35 57.75 56.60 57.95 3,107,643 177,598,740 57.149 11.77 11.73 11.81 11.58 11.85 15,193,207 11.689 -0.17%
2010-12-13 0 57.65 57.55 57.90 57.20 58.60 2,838,407 164,202,321 57.850 11.79 11.77 11.84 11.70 11.99 13,876,918 11.833 1.86%
2010-12-10 0 56.60 56.60 56.85 55.90 57.15 2,987,212 168,299,265 56.340 11.58 11.58 11.63 11.43 11.69 14,604,423 11.524 -1.65%
2010-12-09 0 57.55 57.55 57.85 57.40 58.25 2,672,987 154,424,963 57.772 11.77 11.77 11.83 11.74 11.91 13,068,183 11.817 -0.17%
2010-12-08 0 57.65 57.80 57.85 57.05 58.50 6,261,359 361,056,166 57.664 11.79 11.82 11.83 11.67 11.97 30,611,665 11.795 -0.60%
2010-12-07 0 58.00 57.95 58.00 54.85 58.25 6,405,346 366,856,205 57.273 11.86 11.85 11.86 11.22 11.91 31,315,615 11.715 5.84%
2010-12-06 0 54.80 54.75 54.85 54.55 57.00 4,085,196 227,378,701 55.659 11.21 11.20 11.22 11.16 11.66 19,972,445 11.385 -0.27%
2010-12-03 0 54.95 54.95 55.10 54.80 56.30 4,126,720 230,000,609 55.734 11.24 11.24 11.27 11.21 11.52 20,175,455 11.400 -1.87%
2010-12-02 0 56.00 56.15 56.20 55.80 57.80 5,222,526 294,517,640 56.394 11.45 11.49 11.50 11.41 11.82 25,532,830 11.535 0.18%
2010-12-01 0 55.90 55.65 55.90 52.70 56.00 6,471,105 352,545,767 54.480 11.43 11.38 11.43 10.78 11.45 31,637,109 11.143 7.09%
2010-11-30 0 52.20 51.95 52.40 51.95 52.90 3,382,437 176,999,816 52.329 10.68 10.63 10.72 10.63 10.82 16,536,670 10.703 -1.04%
2010-11-29 0 52.75 52.75 52.90 52.40 53.15 2,714,815 143,155,746 52.731 10.79 10.79 10.82 10.72 10.87 13,272,679 10.786 0.48%
2010-11-26 0 52.50 52.25 52.50 52.00 52.90 2,740,022 143,780,817 52.474 10.74 10.69 10.74 10.64 10.82 13,395,915 10.733 -0.76%
2010-11-25 0 52.90 53.00 53.15 52.85 53.90 3,453,355 184,780,584 53.508 10.82 10.84 10.87 10.81 11.02 16,883,387 10.945 -0.94%
2010-11-24 0 53.40 53.15 53.40 52.90 54.80 3,674,390 197,140,477 53.653 10.92 10.87 10.92 10.82 11.21 17,964,023 10.974 -0.37%
2010-11-23 0 53.60 53.60 53.95 53.55 54.55 3,340,978 180,642,984 54.069 10.96 10.96 11.04 10.95 11.16 16,333,978 11.059 -1.20%
2010-11-22 0 54.25 54.30 54.35 53.90 55.50 7,827,472 428,431,905 54.734 11.10 11.11 11.12 11.02 11.35 38,268,362 11.195 -0.91%
2010-11-19 0 54.75 54.60 54.90 53.25 55.00 2,932,169 159,408,112 54.365 11.20 11.17 11.23 10.89 11.25 14,335,318 11.120 -0.09%
2010-11-18 0 54.80 54.85 54.90 53.15 54.95 3,502,474 190,348,734 54.347 11.21 11.22 11.23 10.87 11.24 17,123,529 11.116 2.05%
2010-11-17 0 53.70 53.65 53.70 53.50 55.40 4,457,479 242,512,522 54.406 10.98 10.97 10.98 10.94 11.33 21,792,530 11.128 -2.72%
2010-11-16 0 55.20 55.00 55.35 54.00 56.00 4,862,570 268,466,590 55.211 11.29 11.25 11.32 11.05 11.45 23,773,012 11.293 -1.43%
2010-11-15 0 56.00 56.05 56.10 55.90 57.90 4,262,770 241,920,230 56.752 11.45 11.46 11.47 11.43 11.84 20,840,601 11.608 -0.44%
2010-11-12 0 56.25 56.25 56.45 55.30 56.90 6,320,042 354,057,097 56.021 11.51 11.51 11.55 11.31 11.64 30,898,565 11.459 -0.18%
2010-11-11 0 56.35 56.35 56.70 56.30 58.20 5,352,828 305,398,428 57.054 11.53 11.53 11.60 11.52 11.90 26,169,874 11.670 -1.91%
2010-11-10 0 57.45 57.30 57.45 56.75 57.95 4,025,485 231,777,018 57.577 11.75 11.72 11.75 11.61 11.85 19,680,519 11.777 1.32%
2010-11-09 0 56.70 56.75 56.85 56.55 58.20 6,055,219 347,654,177 57.414 11.60 11.61 11.63 11.57 11.90 29,603,850 11.744 -4.55%
2010-11-08 0 59.40 59.40 59.55 58.50 59.95 5,383,343 317,844,882 59.042 12.15 12.15 12.18 11.97 12.26 26,319,061 12.077 1.02%
2010-11-05 0 58.80 58.75 58.90 56.45 59.00 6,812,243 394,649,814 57.932 12.03 12.02 12.05 11.55 12.07 33,304,926 11.850 4.53%
2010-11-04 0 56.25 56.25 56.55 54.65 56.65 5,098,143 284,072,287 55.721 11.51 11.51 11.57 11.18 11.59 24,924,724 11.397 3.78%
2010-11-03 0 54.20 54.15 54.20 53.15 54.50 3,496,972 188,355,415 53.862 11.09 11.08 11.09 10.87 11.15 17,096,630 11.017 1.69%
2010-11-02 0 53.30 53.30 53.40 51.80 53.50 3,329,322 175,815,016 52.808 10.90 10.90 10.92 10.60 10.94 16,276,992 10.801 1.72%
2010-11-01 0 52.40 52.35 52.40 51.10 52.65 2,851,394 147,730,082 51.810 10.72 10.71 10.72 10.45 10.77 13,940,411 10.597 2.95%
2010-10-29 0 50.90 50.80 50.95 50.20 51.95 4,664,421 236,968,220 50.803 10.41 10.39 10.42 10.27 10.63 22,804,265 10.391 -2.30%
2010-10-28 0 52.10 51.80 52.20 51.30 52.50 1,491,837 77,433,482 51.905 10.66 10.60 10.68 10.49 10.74 7,293,563 10.617 1.66%
2010-10-27 0 51.25 51.20 51.25 51.20 53.30 3,486,484 180,911,615 51.889 10.48 10.47 10.48 10.47 10.90 17,045,354 10.614 -2.94%
2010-10-26 0 52.80 52.80 52.85 52.30 53.40 2,722,553 143,975,533 52.883 10.80 10.80 10.81 10.70 10.92 13,310,510 10.817 0.00%
2010-10-25 0 52.80 52.80 52.85 51.80 52.90 2,672,607 140,703,489 52.647 10.80 10.80 10.81 10.60 10.82 13,066,325 10.768 0.76%
2010-10-22 0 52.40 52.30 52.50 51.00 52.55 2,743,324 142,536,699 51.958 10.72 10.70 10.74 10.43 10.75 13,412,059 10.628 1.55%
2010-10-21 0 51.60 51.60 51.65 51.25 52.45 2,030,649 104,854,534 51.636 10.55 10.55 10.56 10.48 10.73 9,927,804 10.562 0.29%
2010-10-20 0 51.45 51.25 51.55 50.65 51.85 4,239,578 217,107,869 51.210 10.52 10.48 10.54 10.36 10.61 20,727,216 10.475 -0.68%
2010-10-19 0 51.80 51.70 51.90 51.55 52.05 6,147,018 318,337,952 51.787 10.60 10.57 10.62 10.54 10.65 30,052,654 10.593 0.19%
2010-10-18 0 51.70 51.70 51.95 51.65 53.00 4,836,913 252,288,343 52.159 10.57 10.57 10.63 10.56 10.84 23,647,576 10.669 -2.73%
2010-10-15 0 53.15 53.20 53.30 53.05 53.70 4,593,282 244,745,475 53.283 10.87 10.88 10.90 10.85 10.98 22,456,468 10.899 -1.21%
2010-10-14 0 53.80 53.75 53.95 53.65 54.90 3,076,313 166,903,865 54.255 11.00 10.99 11.04 10.97 11.23 15,040,036 11.097 0.47%
2010-10-13 0 53.55 53.35 53.60 53.20 54.35 4,870,811 260,731,915 53.529 10.95 10.91 10.96 10.88 11.12 23,813,302 10.949 -0.09%
2010-10-12 0 53.60 53.50 53.65 53.30 53.95 3,040,051 162,851,697 53.569 10.96 10.94 10.97 10.90 11.04 14,862,751 10.957 0.28%
2010-10-11 0 53.45 53.35 53.60 53.20 55.00 3,056,121 164,550,169 53.843 10.93 10.91 10.96 10.88 11.25 14,941,317 11.013 0.09%
2010-10-08 0 53.40 53.35 53.50 53.20 54.10 3,929,540 210,858,494 53.660 10.92 10.91 10.94 10.88 11.07 19,211,446 10.976 0.38%
2010-10-07 0 53.20 53.00 53.20 52.15 53.35 6,210,459 329,106,264 52.992 10.88 10.84 10.88 10.67 10.91 30,362,816 10.839 2.90%
2010-10-06 0 51.70 51.75 51.95 50.70 53.50 5,795,634 300,426,888 51.837 10.57 10.59 10.63 10.37 10.94 28,334,744 10.603 1.77%
2010-10-05 0 50.80 50.60 50.85 50.10 51.10 3,379,400 171,153,073 50.646 10.39 10.35 10.40 10.25 10.45 16,521,822 10.359 -1.07%
2010-10-04 0 51.35 51.20 51.35 50.50 51.55 6,578,646 336,346,491 51.127 10.50 10.47 10.50 10.33 10.54 32,162,875 10.458 2.91%
2010-09-30 0 49.90 49.80 50.10 49.70 50.50 5,295,383 264,760,766 49.998 10.21 10.19 10.25 10.17 10.33 25,889,027 10.227 0.40%
2010-09-29 0 49.70 49.60 49.70 49.40 50.90 4,288,177 214,384,120 49.994 10.17 10.15 10.17 10.10 10.41 20,964,816 10.226 1.02%
2010-09-28 0 49.20 49.20 49.30 49.10 51.40 4,722,992 236,836,326 50.145 10.06 10.06 10.08 10.04 10.51 23,090,618 10.257 -2.38%
2010-09-27 0 50.40 50.40 50.60 50.20 51.40 5,721,767 289,942,001 50.674 10.31 10.31 10.35 10.27 10.51 27,973,610 10.365 -1.18%
2010-09-24 0 51.00 50.85 51.00 50.05 51.30 5,829,508 297,170,539 50.977 10.43 10.40 10.43 10.24 10.49 28,500,354 10.427 0.49%
2010-09-22 0 50.75 50.70 50.85 49.85 51.35 8,797,206 445,747,370 50.669 10.38 10.37 10.40 10.20 10.50 43,009,373 10.364 2.11%
2010-09-21 0 49.70 49.70 49.80 48.70 50.20 9,035,046 449,223,732 49.720 10.17 10.17 10.19 9.961 10.27 44,172,168 10.170 2.58%
2010-09-20 0 48.45 48.35 48.40 47.85 48.80 3,373,596 162,969,325 48.307 9.910 9.890 9.900 9.787 9.982 16,493,447 9.8809 0.31%
2010-09-17 0 48.30 47.90 48.40 46.20 50.00 8,198,298 390,456,644 47.627 9.879 9.798 9.900 9.450 10.23 40,081,323 9.7416 3.65%
2010-09-16 0 46.60 46.55 46.85 46.20 47.20 4,497,052 210,052,810 46.709 9.532 9.521 9.583 9.450 9.654 21,986,002 9.5539 -0.94%
2010-09-15 0 47.40 47.35 47.45 47.05 48.00 5,280,026 250,214,698 47.389 9.622 9.611 9.632 9.551 9.743 26,011,502 9.6194 1.94%
2010-09-14 0 46.50 46.50 46.65 46.40 47.00 6,202,898 289,159,814 46.617 9.439 9.439 9.469 9.419 9.540 30,557,936 9.4627 -0.64%
2010-09-13 0 46.80 46.80 46.85 45.10 46.95 6,509,914 301,507,757 46.315 9.500 9.500 9.510 9.155 9.530 32,070,418 9.4014 3.65%
2010-09-10 0 45.15 44.95 45.10 44.85 45.50 4,073,889 184,366,517 45.256 9.165 9.124 9.155 9.104 9.236 20,069,593 9.1864 -0.22%
2010-09-09 0 45.25 45.20 45.30 44.90 45.35 4,987,423 224,945,612 45.103 9.185 9.175 9.195 9.114 9.206 24,570,024 9.1553 1.91%
2010-09-08 0 44.40 44.40 44.45 44.10 45.00 3,646,014 162,193,930 44.485 9.013 9.013 9.023 8.952 9.134 17,961,711 9.0300 -0.67%
2010-09-07 0 44.70 44.60 44.75 44.20 44.95 3,244,634 144,863,394 44.647 9.074 9.053 9.084 8.972 9.124 15,984,354 9.0628 0.56%
2010-09-06 0 44.45 44.40 44.70 43.50 44.75 3,794,457 167,989,343 44.272 9.023 9.013 9.074 8.830 9.084 18,693,000 8.9868 3.01%
2010-09-03 0 43.15 43.15 43.20 42.20 43.60 4,111,827 177,218,031 43.100 8.759 8.759 8.769 8.566 8.850 20,256,491 8.7487 2.01%
2010-09-02 0 42.30 42.15 42.35 42.10 42.80 2,414,662 102,444,351 42.426 8.586 8.556 8.597 8.546 8.688 11,895,583 8.6120 0.12%
2010-09-01 0 42.25 42.15 42.30 41.50 42.35 4,022,705 168,710,882 41.940 8.576 8.556 8.586 8.424 8.597 19,817,440 8.5133 0.96%
2010-08-31 0 41.85 41.90 42.05 41.25 42.95 6,401,924 269,536,484 42.102 8.495 8.505 8.536 8.373 8.718 31,538,417 8.5463 -0.12%
2010-08-30 0 41.90 41.85 42.05 41.60 42.25 2,154,545 90,224,316 41.876 8.505 8.495 8.536 8.444 8.576 10,614,143 8.5004 0.36%
2010-08-27 0 41.75 41.70 41.75 41.15 41.85 2,251,159 93,433,601 41.505 8.475 8.465 8.475 8.353 8.495 11,090,102 8.4250 0.36%
2010-08-26 0 41.60 41.55 41.60 41.30 41.75 1,505,743 62,645,171 41.604 8.444 8.434 8.444 8.383 8.475 7,417,887 8.4452 0.85%
2010-08-25 0 41.25 41.25 41.45 41.15 41.90 2,296,091 95,056,567 41.399 8.373 8.373 8.414 8.353 8.505 11,311,455 8.4036 -1.32%
2010-08-24 0 41.80 41.70 41.75 41.25 41.95 2,721,665 113,687,720 41.771 8.485 8.465 8.475 8.373 8.515 13,408,001 8.4791 1.09%
2010-08-23 0 41.35 41.35 41.40 41.30 41.65 1,181,321 48,888,321 41.384 8.394 8.394 8.404 8.383 8.454 5,819,656 8.4006 -0.72%
2010-08-20 0 41.65 41.50 41.70 41.30 41.90 2,696,772 111,830,961 41.468 8.454 8.424 8.465 8.383 8.505 13,285,368 8.4176 -0.95%
2010-08-19 0 42.05 41.95 42.20 41.55 42.50 3,197,406 134,421,759 42.041 8.536 8.515 8.566 8.434 8.627 15,751,690 8.5338 0.96%
2010-08-18 0 41.65 41.60 41.65 41.55 43.10 3,961,810 167,098,073 42.177 8.454 8.444 8.454 8.434 8.749 19,517,447 8.5615 -0.48%
2010-08-17 0 41.85 41.85 42.00 41.25 42.35 3,164,183 132,051,381 41.733 8.495 8.495 8.526 8.373 8.597 15,588,020 8.4713 -0.48%
2010-08-16 0 42.05 41.85 42.05 41.25 42.45 3,558,142 148,596,026 41.762 8.536 8.495 8.536 8.373 8.617 17,528,819 8.4772 -1.29%
2010-08-13 0 42.60 42.65 42.70 42.40 42.90 4,262,570 181,735,808 42.635 8.647 8.657 8.668 8.607 8.708 20,999,110 8.6545 -0.70%
2010-08-12 0 42.90 42.90 43.00 42.80 43.90 3,423,466 148,396,403 43.347 8.708 8.708 8.728 8.688 8.911 16,865,351 8.7989 -2.05%
2010-08-11 0 43.80 43.80 43.95 43.05 44.40 5,319,827 233,793,724 43.948 8.891 8.891 8.921 8.739 9.013 26,207,578 8.9208 1.15%
2010-08-10 0 43.30 43.10 43.45 43.05 43.85 4,471,243 194,006,751 43.390 8.789 8.749 8.820 8.739 8.901 22,027,116 8.8076 -0.35%
2010-08-09 0 43.45 43.40 43.50 42.90 43.55 2,230,915 96,561,553 43.283 8.820 8.810 8.830 8.708 8.840 10,990,372 8.7860 1.16%
2010-08-06 0 42.95 42.90 42.95 42.75 43.20 2,276,068 97,808,546 42.973 8.718 8.708 8.718 8.678 8.769 11,212,814 8.7229 -0.12%
2010-08-05 0 43.00 42.85 43.15 42.65 43.45 3,618,092 155,953,118 43.104 8.728 8.698 8.759 8.657 8.820 17,824,156 8.7495 -0.12%
2010-08-04 0 43.05 43.20 43.25 42.75 43.70 3,434,733 148,324,104 43.184 8.739 8.769 8.779 8.678 8.871 16,920,857 8.7658 0.35%
2010-08-03 0 42.90 42.80 42.95 42.45 43.10 3,787,919 161,887,165 42.738 8.708 8.688 8.718 8.617 8.749 18,660,791 8.6753 -0.92%
2010-08-02 0 43.30 43.20 43.30 42.75 43.60 3,205,319 138,132,058 43.095 8.789 8.769 8.789 8.678 8.850 15,790,673 8.7477 1.88%
2010-07-30 0 42.50 42.45 42.60 41.90 42.60 3,016,190 127,550,508 42.289 8.627 8.617 8.647 8.505 8.647 14,858,948 8.5841 -0.12%
2010-07-29 0 42.55 42.55 42.60 41.65 42.75 2,808,813 119,077,374 42.394 8.637 8.637 8.647 8.454 8.678 13,837,327 8.6055 0.47%
2010-07-28 0 42.35 42.35 42.55 42.20 43.05 2,719,382 116,059,262 42.679 8.597 8.597 8.637 8.566 8.739 13,396,754 8.6632 -1.17%
2010-07-27 0 42.85 42.70 42.90 42.60 43.40 3,742,261 160,389,255 42.859 8.698 8.668 8.708 8.647 8.810 18,435,862 8.6999 -1.38%
2010-07-26 0 43.45 43.45 43.50 43.20 43.80 5,437,208 236,468,926 43.491 8.820 8.820 8.830 8.769 8.891 26,785,843 8.8281 0.70%
2010-07-23 0 43.15 43.05 43.15 42.00 43.25 10,167,002 435,767,575 42.861 8.759 8.739 8.759 8.526 8.779 50,086,684 8.7003 3.60%
2010-07-22 0 41.65 41.65 41.70 40.50 41.70 3,939,776 161,464,206 40.983 8.454 8.454 8.465 8.221 8.465 19,408,899 8.3191 2.33%
2010-07-21 0 40.70 40.55 40.75 40.50 40.95 4,680,500 190,622,500 40.727 8.262 8.231 8.272 8.221 8.312 23,057,999 8.2671 0.49%
2010-07-20 0 40.50 40.50 40.55 39.85 40.85 3,210,895 130,188,244 40.546 8.221 8.221 8.231 8.089 8.292 15,818,142 8.2303 1.25%
2010-07-19 0 40.00 39.95 40.00 39.70 40.50 1,991,459 79,976,784 40.160 8.120 8.109 8.120 8.059 8.221 9,810,717 8.1520 -0.99%
2010-07-16 0 40.40 40.40 40.45 39.70 40.50 2,774,747 111,235,787 40.089 8.201 8.201 8.211 8.059 8.221 13,669,504 8.1375 0.50%
2010-07-15 0 40.20 40.10 40.35 40.00 41.10 2,569,360 103,993,911 40.475 8.160 8.140 8.191 8.120 8.343 12,657,686 8.2159 -0.99%
2010-07-14 0 40.60 40.45 40.70 40.45 40.90 2,457,634 99,959,712 40.673 8.241 8.211 8.262 8.211 8.302 12,107,280 8.2562 0.87%
2010-07-13 0 40.25 40.25 40.30 40.05 40.75 2,881,269 116,086,793 40.290 8.170 8.170 8.180 8.130 8.272 14,194,274 8.1784 -1.47%
2010-07-12 0 40.85 40.70 40.85 40.55 41.20 4,230,620 172,854,630 40.858 8.292 8.262 8.292 8.231 8.363 20,841,712 8.2937 0.86%
2010-07-09 0 40.50 40.35 40.50 40.05 40.55 4,384,913 176,837,948 40.329 8.221 8.191 8.221 8.130 8.231 21,601,821 8.1863 1.25%
2010-07-08 0 40.00 39.85 39.95 39.50 40.15 3,689,198 147,242,185 39.912 8.120 8.089 8.109 8.018 8.150 18,174,453 8.1016 2.04%
2010-07-07 0 39.20 39.10 39.15 38.45 39.45 3,425,656 134,027,216 39.125 7.957 7.937 7.947 7.805 8.008 16,876,140 7.9418 -0.38%
2010-07-06 0 39.35 39.40 39.45 38.50 39.45 1,571,228 61,327,585 39.032 7.988 7.998 8.008 7.815 8.008 7,740,492 7.9230 0.77%
2010-07-05 0 39.05 39.00 39.05 38.10 39.10 2,552,690 99,023,952 38.792 7.927 7.917 7.927 7.734 7.937 12,575,563 7.8743 0.77%
2010-07-02 0 38.75 38.60 38.75 37.70 38.90 6,484,824 249,358,498 38.453 7.866 7.835 7.866 7.653 7.896 31,946,815 7.8054 1.57%
2010-06-30 0 38.15 38.15 38.50 38.00 38.70 5,347,851 204,909,167 38.316 7.744 7.744 7.815 7.714 7.856 26,345,635 7.7777 -1.42%
2010-06-29 0 38.70 38.70 38.75 38.50 40.40 3,758,770 147,522,452 39.248 7.856 7.856 7.866 7.815 8.201 18,517,192 7.9668 -4.21%
2010-06-28 0 40.40 40.15 40.45 40.00 40.50 1,628,880 65,623,655 40.288 8.201 8.150 8.211 8.120 8.221 8,024,509 8.1779 0.62%
2010-06-25 0 40.15 40.15 40.20 39.65 40.45 2,651,579 106,524,631 40.174 8.150 8.150 8.160 8.048 8.211 13,062,730 8.1549 -0.12%
2010-06-24 0 40.20 40.05 40.10 40.05 40.55 2,650,120 106,913,084 40.343 8.160 8.130 8.140 8.130 8.231 13,055,542 8.1891 -0.74%
2010-06-23 0 40.50 40.50 40.80 39.95 40.80 4,745,114 192,622,027 40.594 8.221 8.221 8.282 8.109 8.282 23,376,314 8.2401 -0.12%
2010-06-22 0 40.55 40.40 40.75 39.65 41.50 5,173,876 211,546,242 40.887 8.231 8.201 8.272 8.048 8.424 25,488,565 8.2997 -1.70%
2010-06-21 0 41.25 41.10 41.25 40.05 41.30 5,410,670 220,918,947 40.830 8.373 8.343 8.373 8.130 8.383 26,655,106 8.2881 3.90%
2010-06-18 0 39.70 39.50 39.75 39.40 39.95 2,387,062 94,573,184 39.619 8.059 8.018 8.069 7.998 8.109 11,759,614 8.0422 0.76%
2010-06-17 0 39.40 39.40 39.60 39.05 39.80 3,083,522 121,556,695 39.421 7.998 7.998 8.038 7.927 8.079 15,190,652 8.0021 1.29%
2010-06-15 0 38.90 38.75 38.95 38.75 39.25 1,546,537 60,295,844 38.988 7.896 7.866 7.906 7.866 7.967 7,618,855 7.9140 -0.64%
2010-06-14 0 39.15 39.15 39.20 38.75 39.20 2,176,203 84,880,958 39.004 7.947 7.947 7.957 7.866 7.957 10,720,839 7.9174 1.95%
2010-06-11 0 38.40 38.40 38.45 38.20 38.70 2,120,668 81,587,707 38.473 7.795 7.795 7.805 7.754 7.856 10,447,252 7.8095 1.72%
2010-06-10 0 37.75 37.70 37.85 37.60 37.95 1,405,710 53,011,770 37.712 7.663 7.653 7.683 7.632 7.703 6,925,085 7.6550 -0.13%
2010-06-09 0 37.80 37.80 37.90 37.25 38.05 1,999,135 75,474,451 37.754 7.673 7.673 7.693 7.561 7.724 9,848,532 7.6635 0.13%
2010-06-08 0 37.75 37.50 37.75 37.05 38.05 2,234,957 83,794,925 37.493 7.663 7.612 7.663 7.521 7.724 11,010,285 7.6106 0.53%
2010-06-07 0 37.55 37.30 37.60 36.50 37.60 2,587,333 95,779,841 37.019 7.622 7.571 7.632 7.409 7.632 12,746,229 7.5144 -1.05%
2010-06-04 0 37.95 37.90 38.25 37.50 38.40 2,339,429 89,013,041 38.049 7.703 7.693 7.764 7.612 7.795 11,524,955 7.7235 -0.39%
2010-06-03 0 38.10 37.85 38.30 37.75 38.65 2,931,642 111,719,359 38.108 7.734 7.683 7.774 7.663 7.845 14,442,431 7.7355 1.46%
2010-06-02 0 37.55 37.50 37.60 36.70 37.70 4,707,218 176,579,224 37.512 7.622 7.612 7.632 7.450 7.653 23,189,623 7.6146 -0.29%
2010-06-01 0 38.30 38.30 38.35 37.90 39.05 2,902,300 111,503,547 38.419 7.645 7.645 7.655 7.565 7.794 14,540,861 7.6683 -1.29%
2010-05-31 0 38.80 38.70 38.85 38.05 38.90 3,535,791 136,723,361 38.668 7.744 7.724 7.754 7.595 7.764 17,714,725 7.7181 0.65%
2010-05-28 0 38.55 38.45 38.60 37.70 39.25 8,301,645 319,691,633 38.509 7.694 7.674 7.704 7.525 7.834 41,592,209 7.6863 3.77%
2010-05-27 0 37.15 37.10 37.35 35.35 37.35 5,511,465 201,870,187 36.627 7.415 7.405 7.455 7.056 7.455 27,613,082 7.3107 4.35%
2010-05-26 0 35.60 35.55 35.60 35.30 36.15 4,847,059 173,019,200 35.696 7.106 7.096 7.106 7.046 7.215 24,284,331 7.1247 0.85%
2010-05-25 0 35.30 35.25 35.35 35.25 35.95 3,896,295 138,624,604 35.579 7.046 7.036 7.056 7.036 7.175 19,520,892 7.1013 -3.81%
2010-05-24 0 36.70 36.60 36.70 35.45 37.00 4,764,933 174,068,511 36.531 7.325 7.305 7.325 7.076 7.385 23,872,870 7.2915 1.52%
2010-05-20 0 36.15 36.15 36.20 35.05 37.15 7,389,353 267,380,219 36.185 7.215 7.215 7.225 6.996 7.415 37,021,520 7.2223 -2.03%
2010-05-19 0 36.90 37.00 37.20 36.80 37.75 7,972,734 296,954,073 37.246 7.365 7.385 7.425 7.345 7.535 39,944,327 7.4342 -2.77%
2010-05-18 0 37.95 37.90 37.95 37.55 38.50 5,528,720 209,780,303 37.944 7.575 7.565 7.575 7.495 7.684 27,699,532 7.5734 -1.30%
2010-05-17 0 38.45 38.35 38.50 37.65 39.00 5,757,036 219,626,680 38.149 7.674 7.655 7.684 7.515 7.784 28,843,422 7.6144 -2.78%
2010-05-14 0 39.55 39.55 39.70 39.30 39.85 3,350,201 132,588,393 39.576 7.894 7.894 7.924 7.844 7.954 16,784,898 7.8993 -0.88%
2010-05-13 0 39.90 39.80 39.95 38.60 40.10 6,447,396 255,983,105 39.703 7.964 7.944 7.974 7.704 8.004 32,302,206 7.9246 3.10%
2010-05-12 0 38.70 38.65 38.70 38.40 39.15 5,998,218 232,130,567 38.700 7.724 7.714 7.724 7.664 7.814 30,051,771 7.7244 -0.90%
2010-05-11 0 39.05 39.00 39.05 38.90 40.00 8,960,815 351,492,295 39.225 7.794 7.784 7.794 7.764 7.984 44,894,728 7.8293 -2.38%
2010-05-10 0 40.00 39.90 40.00 39.55 40.20 7,675,937 306,386,405 39.915 7.984 7.964 7.984 7.894 8.024 38,457,339 7.9669 -0.74%
2010-05-07 0 40.30 40.10 40.40 39.60 41.25 7,846,949 318,197,025 40.550 8.044 8.004 8.064 7.904 8.233 39,314,129 8.0937 -2.42%
2010-05-06 0 41.30 41.15 41.40 39.50 41.65 6,926,757 280,524,458 40.499 8.243 8.213 8.263 7.884 8.313 34,703,860 8.0834 0.85%
2010-05-05 0 40.95 40.85 40.90 40.85 42.00 5,415,681 223,299,091 41.232 8.173 8.154 8.163 8.154 8.383 27,133,193 8.2297 -3.08%
2010-05-04 0 42.25 42.00 42.35 41.60 42.55 4,110,220 172,767,499 42.034 8.433 8.383 8.453 8.303 8.493 20,592,681 8.3898 1.32%
2010-05-03 0 41.70 41.55 41.70 41.50 42.15 4,701,243 195,960,680 41.683 8.323 8.293 8.323 8.283 8.413 23,553,776 8.3197 -2.23%
2010-04-30 0 42.65 42.65 42.75 42.30 43.35 5,097,279 217,278,933 42.626 8.513 8.513 8.533 8.443 8.652 25,537,962 8.5081 0.00%
2010-04-29 0 42.65 42.50 42.60 42.35 42.95 4,177,930 178,373,013 42.694 8.513 8.483 8.503 8.453 8.573 20,931,916 8.5216 -0.23%
2010-04-28 0 42.75 42.80 42.95 42.30 43.00 3,335,763 142,698,630 42.778 8.533 8.543 8.573 8.443 8.583 16,712,562 8.5384 -0.47%
2010-04-27 0 42.95 43.05 43.10 42.80 43.25 3,892,361 167,163,383 42.947 8.573 8.593 8.603 8.543 8.633 19,501,182 8.5720 -2.28%
2010-04-26 0 43.95 43.75 44.00 43.10 44.00 3,325,927 145,059,931 43.615 8.772 8.732 8.782 8.603 8.782 16,663,282 8.7054 2.09%
2010-04-23 0 43.05 43.00 43.15 42.45 43.70 5,582,779 240,302,363 43.044 8.593 8.583 8.613 8.473 8.722 27,970,374 8.5913 1.18%
2010-04-22 0 42.55 42.50 42.55 42.30 42.90 4,251,065 181,071,963 42.594 8.493 8.483 8.493 8.443 8.563 21,298,331 8.5017 -2.18%
2010-04-21 0 43.50 43.50 43.55 43.00 43.80 5,576,341 241,210,413 43.256 8.682 8.682 8.692 8.583 8.742 27,938,119 8.6337 1.64%
2010-04-20 0 42.80 42.45 42.50 42.25 43.20 12,520,530 533,677,527 42.624 8.543 8.473 8.483 8.433 8.623 62,729,315 8.5076 -1.27%
2010-04-19 0 43.35 43.30 43.35 43.10 44.85 5,849,879 256,151,499 43.787 8.652 8.643 8.652 8.603 8.952 29,308,576 8.7398 -4.09%
2010-04-16 0 45.20 45.10 45.20 45.00 46.55 4,205,650 191,649,521 45.570 9.022 9.002 9.022 8.982 9.291 21,070,797 9.0955 -3.00%
2010-04-15 0 46.60 46.30 46.60 46.10 46.90 2,997,412 139,445,480 46.522 9.301 9.241 9.301 9.201 9.361 15,017,384 9.2856 0.22%
2010-04-14 0 46.50 46.55 46.65 46.45 47.80 3,716,055 175,314,892 47.178 9.281 9.291 9.311 9.271 9.541 18,617,869 9.4165 -1.17%
2010-04-13 0 47.05 47.00 47.10 46.30 47.20 4,509,971 211,085,740 46.804 9.391 9.381 9.401 9.241 9.421 22,595,481 9.3419 1.51%
2010-04-12 0 46.35 46.30 46.35 46.15 46.90 2,336,505 108,538,608 46.453 9.251 9.241 9.251 9.211 9.361 11,706,162 9.2719 0.22%
2010-04-09 0 46.25 46.25 46.45 45.75 46.80 4,656,387 214,512,085 46.068 9.231 9.231 9.271 9.132 9.341 23,329,042 9.1951 1.65%
2010-04-08 0 45.50 45.10 45.50 44.50 45.90 7,328,444 330,751,149 45.133 9.082 9.002 9.082 8.882 9.161 36,716,359 9.0083 -0.22%
2010-04-07 0 45.60 45.20 45.65 44.60 46.00 4,560,893 207,274,166 45.446 9.102 9.022 9.112 8.902 9.181 22,850,606 9.0708 1.79%
2010-04-01 0 44.80 44.75 44.95 44.00 45.00 4,857,857 216,773,370 44.623 8.942 8.932 8.972 8.782 8.982 24,338,430 8.9066 2.40%
2010-03-31 0 43.75 43.80 44.00 43.50 45.50 8,024,954 354,777,465 44.209 8.732 8.742 8.782 8.682 9.082 40,205,955 8.8240 -3.95%
2010-03-30 0 45.55 45.40 45.60 44.20 45.75 4,704,385 212,839,403 45.243 9.092 9.062 9.102 8.822 9.132 23,569,517 9.0303 2.13%
2010-03-29 0 44.60 44.40 44.80 44.40 45.40 4,256,791 191,278,796 44.935 8.902 8.862 8.942 8.862 9.062 21,327,019 8.9688 -0.89%
2010-03-26 0 45.00 44.80 45.00 43.90 45.50 8,755,391 390,725,504 44.627 8.982 8.942 8.982 8.762 9.082 43,865,530 8.9073 2.39%
2010-03-25 0 43.95 43.95 44.00 43.05 44.05 4,097,042 178,831,275 43.649 8.772 8.772 8.782 8.593 8.792 20,526,658 8.7121 0.00%
2010-03-24 0 43.95 43.90 44.00 43.15 44.65 5,661,188 249,061,410 43.995 8.772 8.762 8.782 8.613 8.912 28,363,212 8.7811 0.80%
2010-03-23 0 43.60 43.55 43.60 42.70 44.05 3,585,446 155,649,220 43.411 8.702 8.692 8.702 8.523 8.792 17,963,502 8.6647 0.81%
2010-03-22 0 43.25 43.20 43.30 42.50 43.65 7,704,524 333,676,039 43.309 8.633 8.623 8.643 8.483 8.712 38,600,563 8.6443 -1.03%
2010-03-19 0 43.70 43.55 43.90 42.80 43.90 2,648,804 115,238,517 43.506 8.722 8.692 8.762 8.543 8.762 13,270,817 8.6836 1.04%
2010-03-18 0 43.25 42.95 43.30 42.90 43.50 2,424,624 104,634,588 43.155 8.633 8.573 8.643 8.563 8.682 12,147,649 8.6136 0.93%
2010-03-17 0 42.85 42.75 42.90 42.30 43.10 3,793,309 162,025,626 42.714 8.553 8.533 8.563 8.443 8.603 19,004,920 8.5255 1.78%
2010-03-16 0 42.10 42.15 42.30 41.90 42.55 3,489,534 147,468,348 42.260 8.403 8.413 8.443 8.363 8.493 17,482,972 8.4350 0.48%
2010-03-15 0 41.90 41.70 42.00 41.55 42.55 2,398,821 100,538,413 41.912 8.363 8.323 8.383 8.293 8.493 12,018,373 8.3654 -1.41%
2010-03-12 0 42.50 42.40 42.60 41.70 42.60 3,628,736 153,227,608 42.226 8.483 8.463 8.503 8.323 8.503 18,180,390 8.4282 1.31%
2010-03-11 0 41.95 41.80 42.00 41.65 42.60 3,265,965 137,062,419 41.967 8.373 8.343 8.383 8.313 8.503 16,362,865 8.3764 -0.36%
2010-03-10 0 42.10 42.05 42.10 40.80 42.20 8,300,555 345,752,429 41.654 8.403 8.393 8.403 8.144 8.423 41,586,748 8.3140 3.19%
2010-03-09 0 40.80 40.80 40.90 40.65 41.20 4,868,079 199,293,005 40.939 8.144 8.144 8.163 8.114 8.223 24,389,643 8.1712 -1.21%
2010-03-08 0 41.30 41.30 41.45 41.15 41.90 5,979,476 247,493,170 41.390 8.243 8.243 8.273 8.213 8.363 29,957,872 8.2614 0.98%
2010-03-05 0 40.90 40.80 40.85 40.60 41.70 5,591,227 229,955,597 41.128 8.163 8.144 8.154 8.104 8.323 28,012,699 8.2090 0.37%
2010-03-04 0 40.75 40.75 41.05 40.20 41.50 3,650,460 149,958,364 41.079 8.134 8.134 8.193 8.024 8.283 18,289,230 8.1993 0.25%
2010-03-03 0 40.65 40.50 40.70 40.50 41.95 3,710,459 151,186,278 40.746 8.114 8.084 8.124 8.084 8.373 18,589,832 8.1327 -2.28%
2010-03-02 0 41.60 41.35 41.60 41.00 42.00 5,570,764 231,260,432 41.513 8.303 8.253 8.303 8.183 8.383 27,910,177 8.2859 0.00%
2010-03-01 0 41.60 41.50 41.60 40.95 42.00 9,157,941 379,793,947 41.472 8.303 8.283 8.303 8.173 8.383 45,882,352 8.2776 4.00%
2010-02-26 0 40.00 40.30 40.35 39.20 40.30 5,729,520 227,947,077 39.785 7.984 8.044 8.054 7.824 8.044 28,705,563 7.9409 2.17%
2010-02-25 0 39.15 39.05 39.30 39.00 40.00 4,404,097 173,697,460 39.440 7.814 7.794 7.844 7.784 7.984 22,065,039 7.8721 -1.01%
2010-02-24 0 39.55 39.50 39.60 39.40 40.20 4,473,770 177,809,076 39.745 7.894 7.884 7.904 7.864 8.024 22,414,109 7.9329 -1.62%
2010-02-23 0 40.20 40.20 40.25 38.90 40.65 5,702,813 226,406,720 39.701 8.024 8.024 8.034 7.764 8.114 28,571,758 7.9241 2.68%
2010-02-22 0 39.15 39.20 39.25 39.05 40.40 4,014,132 157,978,528 39.356 7.814 7.824 7.834 7.794 8.064 20,111,269 7.8552 -0.89%
2010-02-19 0 39.50 39.45 39.50 38.85 40.60 6,562,461 261,123,951 39.791 7.884 7.874 7.884 7.754 8.104 32,878,695 7.9420 -3.66%
2010-02-18 0 41.00 40.90 41.00 40.40 41.05 2,430,818 99,334,604 40.865 8.183 8.163 8.183 8.064 8.193 12,178,682 8.1564 0.24%
2010-02-17 0 40.90 40.65 40.75 40.60 42.00 5,031,536 206,200,226 40.982 8.163 8.114 8.134 8.104 8.383 25,208,582 8.1798 2.12%
2010-02-12 0 40.05 40.00 40.10 38.45 40.30 4,779,887 190,361,351 39.825 7.994 7.984 8.004 7.674 8.044 23,947,791 7.9490 2.96%
2010-02-11 0 38.90 38.75 38.90 38.10 38.95 2,066,464 79,806,585 38.620 7.764 7.734 7.764 7.605 7.774 10,353,226 7.7084 2.10%
2010-02-10 0 38.10 38.00 38.30 37.40 38.60 2,574,691 97,866,282 38.011 7.605 7.585 7.645 7.465 7.704 12,899,502 7.5868 -0.13%
2010-02-09 0 38.15 38.00 38.15 36.95 38.30 3,313,849 125,340,306 37.823 7.615 7.585 7.615 7.375 7.645 16,602,770 7.5494 2.14%
2010-02-08 0 37.35 37.35 37.45 36.10 37.75 4,006,885 147,863,418 36.902 7.455 7.455 7.475 7.205 7.535 20,074,961 7.3656 0.95%
2010-02-05 0 37.00 37.00 37.10 36.70 37.85 5,932,559 220,806,196 37.219 7.385 7.385 7.405 7.325 7.555 29,722,812 7.4288 -4.52%
2010-02-04 0 38.75 38.60 38.75 38.50 39.70 4,305,500 167,601,796 38.927 7.734 7.704 7.734 7.684 7.924 21,571,057 7.7698 -2.64%
2010-02-03 0 39.80 39.55 39.70 39.00 39.90 4,263,507 168,697,229 39.568 7.944 7.894 7.924 7.784 7.964 21,360,667 7.8976 1.79%
2010-02-02 0 39.10 38.95 39.05 38.70 39.65 3,238,640 126,741,916 39.134 7.804 7.774 7.794 7.724 7.914 16,225,964 7.8111 -0.38%
2010-02-01 0 39.25 39.00 39.10 38.10 39.25 5,092,117 196,979,535 38.683 7.834 7.784 7.804 7.605 7.834 25,512,100 7.7210 1.68%
2010-01-29 0 38.60 38.65 39.00 38.10 39.40 6,273,468 242,935,853 38.724 7.704 7.714 7.784 7.605 7.864 31,430,806 7.7292 -3.62%
2010-01-28 0 40.05 39.85 40.05 38.60 40.45 8,271,917 327,683,468 39.614 7.994 7.954 7.994 7.704 8.074 41,443,269 7.9068 4.57%
2010-01-27 0 38.30 38.20 38.45 37.80 39.05 7,591,458 291,534,575 38.403 7.645 7.625 7.674 7.545 7.794 38,034,090 7.6651 0.26%
2010-01-26 0 38.20 38.00 38.35 38.00 39.45 4,860,632 187,434,746 38.562 7.625 7.585 7.655 7.585 7.874 24,352,333 7.6968 -3.05%
2010-01-25 0 39.40 39.40 39.45 38.10 39.55 5,634,237 220,228,844 39.088 7.864 7.864 7.874 7.605 7.894 28,228,184 7.8017 0.13%
2010-01-22 0 39.35 39.25 39.40 37.65 39.50 7,599,350 293,701,522 38.648 7.854 7.834 7.864 7.515 7.884 38,073,629 7.7140 1.29%
2010-01-21 0 38.85 38.85 38.90 38.80 40.10 11,941,057 470,425,538 39.396 7.754 7.754 7.764 7.744 8.004 59,826,088 7.8632 -3.36%
2010-01-20 0 40.20 40.20 40.45 40.00 41.05 7,224,805 291,021,234 40.281 8.024 8.024 8.074 7.984 8.193 36,197,115 8.0399 -1.59%
2010-01-19 0 40.85 40.80 40.90 40.50 41.75 7,877,896 321,768,997 40.845 8.154 8.144 8.163 8.084 8.333 39,469,177 8.1524 -1.09%
2010-01-18 0 41.30 41.25 41.50 41.20 43.30 8,877,836 372,179,577 41.922 8.243 8.233 8.283 8.223 8.643 44,478,993 8.3675 -1.20%
2010-01-15 0 41.80 41.65 41.70 41.50 42.75 7,154,083 301,588,251 42.156 8.343 8.313 8.323 8.283 8.533 35,842,790 8.4142 -2.34%
2010-01-14 0 42.80 42.80 42.95 42.75 43.75 5,513,515 238,986,956 43.346 8.543 8.543 8.573 8.533 8.732 27,623,353 8.6516 -0.47%
2010-01-13 0 43.00 43.00 43.10 42.60 44.15 9,528,178 414,002,022 43.450 8.583 8.583 8.603 8.503 8.812 47,737,283 8.6725 -5.29%
2010-01-12 0 45.40 45.15 45.40 44.70 46.30 5,086,490 230,529,974 45.322 9.062 9.012 9.062 8.922 9.241 25,483,908 9.0461 0.00%
2010-01-11 0 45.40 45.50 45.60 45.25 46.30 4,308,865 196,369,316 45.573 9.062 9.082 9.102 9.032 9.241 21,587,916 9.0963 -0.22%
2010-01-08 0 45.50 45.50 45.55 45.15 46.70 6,876,247 314,656,913 45.760 9.082 9.082 9.092 9.012 9.321 34,450,799 9.1335 -1.19%
2010-01-07 0 46.05 46.00 46.05 45.75 46.75 4,718,337 218,606,868 46.331 9.191 9.181 9.191 9.132 9.331 23,639,418 9.2476 -1.50%
2010-01-06 0 46.75 46.65 46.95 46.05 47.70 6,269,844 291,058,695 46.422 9.331 9.311 9.371 9.191 9.521 31,412,649 9.2657 0.86%
2010-01-05 0 46.35 46.25 46.30 45.20 47.00 6,509,329 299,115,084 45.952 9.251 9.231 9.241 9.022 9.381 32,612,497 9.1718 3.46%
2010-01-04 0 44.80 44.75 44.80 44.60 45.30 5,857,606 261,921,451 44.715 8.942 8.932 8.942 8.902 9.042 29,347,289 8.9249 0.11%
2009-12-31 0 44.75 44.75 44.80 43.50 44.80 2,673,730 118,213,671 44.213 8.932 8.932 8.942 8.682 8.942 13,395,699 8.8247 2.99%
2009-12-30 0 43.45 43.45 43.50 42.80 43.50 2,599,725 112,568,737 43.300 8.672 8.672 8.682 8.543 8.682 13,024,925 8.6426 0.00%
2009-12-29 0 43.45 43.30 43.45 43.25 43.60 1,789,885 77,725,575 43.425 8.672 8.643 8.672 8.633 8.702 8,967,533 8.6674 0.35%
2009-12-28 0 43.30 43.25 43.30 43.15 44.00 1,862,422 81,226,584 43.613 8.643 8.633 8.643 8.613 8.782 9,330,951 8.7051 0.35%
2009-12-24 0 43.15 43.10 43.15 42.80 43.20 4,586,344 197,169,126 42.990 8.613 8.603 8.613 8.543 8.623 22,978,118 8.5807 1.41%
2009-12-23 0 42.55 42.50 42.65 42.50 43.15 4,987,570 213,704,811 42.847 8.493 8.483 8.513 8.483 8.613 24,988,307 8.5522 3.03%
2009-12-22 0 41.30 41.15 41.35 41.05 42.00 3,616,273 149,648,320 41.382 8.243 8.213 8.253 8.193 8.383 18,117,949 8.2597 1.10%
2009-12-21 0 40.85 40.75 40.95 40.70 43.20 11,560,623 492,915,514 42.637 8.154 8.134 8.173 8.124 8.623 57,920,069 8.5103 -7.37%
2009-12-18 0 44.10 45.00 45.05 40.35 45.10 18,961,846 797,476,362 42.057 8.802 8.982 8.992 8.054 9.002 95,001,059 8.3944 6.65%
2009-12-17 0 41.35 41.15 41.35 40.70 41.80 9,129,762 378,270,118 41.433 8.253 8.213 8.253 8.124 8.343 45,741,172 8.2698 1.22%
2009-12-16 0 40.85 40.80 40.95 40.50 41.30 5,327,179 217,216,900 40.775 8.154 8.144 8.173 8.084 8.243 26,689,788 8.1386 0.74%
2009-12-15 0 40.55 40.50 40.65 39.95 40.85 4,094,012 165,973,353 40.541 8.094 8.084 8.114 7.974 8.154 20,511,477 8.0917 1.63%
2009-12-14 0 39.90 39.85 39.90 39.60 40.75 5,354,966 214,378,027 40.033 7.964 7.954 7.964 7.904 8.134 26,829,004 7.9905 -1.97%
2009-12-11 0 40.70 40.50 40.80 40.35 41.40 3,937,876 160,523,737 40.764 8.124 8.084 8.144 8.054 8.263 19,729,218 8.1363 0.49%
2009-12-10 0 40.50 40.35 40.50 40.05 41.00 4,027,210 163,682,264 40.644 8.084 8.054 8.084 7.994 8.183 20,176,792 8.1124 -0.37%
2009-12-09 0 40.65 40.70 40.75 39.65 40.95 4,852,479 195,609,679 40.311 8.114 8.124 8.134 7.914 8.173 24,311,486 8.0460 -1.81%
2009-12-08 0 41.40 41.30 41.45 41.30 42.50 3,352,825 140,299,694 41.845 8.263 8.243 8.273 8.243 8.483 16,798,044 8.3521 -1.55%
2009-12-07 0 42.05 42.00 42.10 41.90 42.50 1,482,439 62,369,923 42.073 8.393 8.383 8.403 8.363 8.483 7,427,192 8.3975 -1.06%
2009-12-04 0 42.50 42.70 42.75 42.15 42.90 2,732,665 116,136,071 42.499 8.483 8.523 8.533 8.413 8.563 13,690,970 8.4827 -1.85%
2009-12-03 0 43.30 42.85 43.30 42.80 43.30 2,926,418 125,877,957 43.014 8.643 8.553 8.643 8.543 8.643 14,661,695 8.5855 0.93%
2009-12-02 0 42.90 42.60 42.95 42.40 43.20 4,223,772 181,196,433 42.899 8.563 8.503 8.573 8.463 8.623 21,161,590 8.5625 0.94%
2009-12-01 0 42.50 42.40 42.50 41.55 42.50 3,257,873 137,444,106 42.188 8.483 8.463 8.483 8.293 8.483 16,322,324 8.4206 1.67%
2009-11-30 0 41.80 41.65 41.85 40.50 42.10 4,466,552 186,303,918 41.711 8.343 8.313 8.353 8.084 8.403 22,377,946 8.3253 4.24%
2009-11-27 0 40.10 39.95 40.10 39.55 41.90 3,812,660 155,094,513 40.679 8.004 7.974 8.004 7.894 8.363 19,101,871 8.1193 -5.20%
2009-11-26 0 42.30 42.15 42.30 41.00 42.60 4,553,267 190,999,336 41.948 8.443 8.413 8.443 8.183 8.503 22,812,399 8.3726 -0.70%
2009-11-25 0 42.60 42.25 42.60 41.20 42.75 5,492,372 231,570,080 42.162 8.503 8.433 8.503 8.223 8.533 27,517,424 8.4154 3.90%
2009-11-24 0 41.00 40.85 41.00 40.80 41.55 3,809,969 157,327,745 41.294 8.183 8.154 8.183 8.144 8.293 19,088,389 8.2421 0.00%
2009-11-23 0 41.00 41.00 41.10 40.50 41.35 1,753,141 72,007,277 41.073 8.183 8.183 8.203 8.084 8.253 8,783,441 8.1981 1.36%
2009-11-20 0 40.45 40.45 40.60 40.25 41.30 4,400,135 179,030,937 40.688 8.074 8.074 8.104 8.034 8.243 22,045,189 8.1211 -2.53%
2009-11-19 0 41.50 41.50 41.55 41.40 42.20 2,057,500 85,743,665 41.674 8.283 8.283 8.293 8.263 8.423 10,308,315 8.3179 -1.43%
2009-11-18 0 42.10 42.00 42.10 40.60 42.25 5,316,970 222,865,619 41.916 8.403 8.383 8.403 8.104 8.433 26,638,640 8.3663 2.06%
2009-11-17 0 41.25 41.05 41.10 41.00 41.85 6,162,844 254,069,544 41.226 8.233 8.193 8.203 8.183 8.353 30,876,567 8.2286 -1.32%
2009-11-16 0 41.80 41.80 41.85 41.50 42.80 4,606,375 194,487,076 42.221 8.343 8.343 8.353 8.283 8.543 23,078,476 8.4272 0.97%
2009-11-13 0 41.40 41.35 41.45 41.20 42.05 6,423,767 267,407,265 41.628 8.263 8.253 8.273 8.223 8.393 32,183,822 8.3087 -1.43%
2009-11-12 0 42.00 42.00 42.10 41.85 43.50 9,045,525 385,122,572 42.576 8.383 8.383 8.403 8.353 8.682 45,319,135 8.4980 -3.67%
2009-11-11 0 43.60 43.55 43.75 43.45 45.00 6,709,172 296,908,716 44.254 8.702 8.692 8.732 8.672 8.982 33,613,734 8.8330 -3.54%
2009-11-10 0 45.20 45.25 45.30 44.20 45.40 11,682,633 524,007,515 44.854 9.022 9.032 9.042 8.822 9.062 58,531,353 8.9526 3.67%
2009-11-09 0 43.60 43.60 43.80 41.90 43.80 5,592,839 241,488,281 43.178 8.702 8.702 8.742 8.363 8.742 28,020,775 8.6182 3.69%
2009-11-06 0 42.05 41.90 42.15 41.90 42.45 3,054,882 128,745,400 42.144 8.393 8.363 8.413 8.363 8.473 15,305,315 8.4118 1.08%
2009-11-05 0 41.60 41.40 41.65 40.85 42.00 3,480,618 144,302,628 41.459 8.303 8.263 8.313 8.154 8.383 17,438,302 8.2750 -1.42%
2009-11-04 0 42.20 42.15 42.35 41.30 42.80 5,138,714 217,249,738 42.277 8.423 8.413 8.453 8.243 8.543 25,745,556 8.4383 1.08%
2009-11-03 0 41.75 41.45 41.65 41.20 42.30 4,287,618 178,600,437 41.655 8.333 8.273 8.313 8.223 8.443 21,481,466 8.3142 -1.76%
2009-11-02 0 42.50 42.20 42.50 41.90 42.65 3,836,500 162,021,300 42.232 8.483 8.423 8.483 8.363 8.513 19,221,312 8.4293 -0.58%
2009-10-30 0 42.75 42.75 42.90 42.00 43.85 11,068,942 474,381,569 42.857 8.533 8.533 8.563 8.383 8.752 55,456,690 8.5541 3.01%
2009-10-29 0 41.50 41.40 41.55 40.60 42.50 5,864,391 243,827,592 41.578 8.283 8.263 8.293 8.104 8.483 29,381,283 8.2987 -3.60%
2009-10-28 0 43.05 43.00 43.05 41.80 43.90 6,163,319 265,071,988 43.008 8.593 8.583 8.593 8.343 8.762 30,878,947 8.5842 1.06%
2009-10-27 0 42.60 42.55 42.60 41.65 43.30 8,768,823 371,805,257 42.401 8.503 8.493 8.503 8.313 8.643 43,932,826 8.4630 0.35%
2009-10-23 0 42.45 42.25 42.30 41.95 42.90 7,137,132 302,950,840 42.447 8.473 8.433 8.443 8.373 8.563 35,757,863 8.4723 2.78%
2009-10-22 0 41.30 41.20 41.30 39.30 41.40 5,870,395 238,567,665 40.639 8.243 8.223 8.243 7.844 8.263 29,411,363 8.1114 2.61%
2009-10-21 0 40.25 40.05 40.30 39.40 40.70 4,367,001 175,852,446 40.268 8.034 7.994 8.044 7.864 8.124 21,879,184 8.0374 1.51%
2009-10-20 0 39.65 39.50 39.80 39.10 40.10 7,593,765 300,489,125 39.571 7.914 7.884 7.944 7.804 8.004 38,045,648 7.8981 -0.50%
2009-10-19 0 39.85 39.60 39.65 39.00 39.90 3,104,148 122,453,799 39.448 7.954 7.904 7.914 7.784 7.964 15,552,143 7.8738 1.14%
2009-10-16 0 39.40 39.30 39.55 38.80 40.10 6,215,097 245,748,145 39.541 7.864 7.844 7.894 7.744 8.004 31,138,361 7.8921 -1.75%
2009-10-15 0 40.10 40.10 40.40 40.00 41.00 3,426,621 138,364,193 40.379 8.004 8.004 8.064 7.984 8.183 17,167,771 8.0595 -0.99%
2009-10-14 0 40.50 40.50 40.60 39.75 40.60 4,600,010 185,205,287 40.262 8.084 8.084 8.104 7.934 8.104 23,046,586 8.0361 0.37%
2009-10-13 0 40.35 40.05 40.45 39.75 40.75 4,090,160 164,604,050 40.244 8.054 7.994 8.074 7.934 8.134 20,492,178 8.0325 1.13%
2009-10-12 0 39.90 39.85 39.90 39.80 40.40 3,623,962 144,905,733 39.985 7.964 7.954 7.964 7.944 8.064 18,156,472 7.9809 -1.12%
2009-10-09 0 40.35 40.30 40.50 40.10 40.90 3,878,519 156,463,587 40.341 8.054 8.044 8.084 8.004 8.163 19,431,832 8.0519 -0.12%
2009-10-08 0 40.40 40.35 40.40 40.00 41.10 4,206,272 169,761,299 40.359 8.064 8.054 8.064 7.984 8.203 21,073,913 8.0555 0.12%
2009-10-07 0 40.35 40.15 40.65 39.90 41.15 7,805,639 315,280,575 40.391 8.054 8.014 8.114 7.964 8.213 39,107,161 8.0620 1.00%
2009-10-06 0 39.95 39.90 40.00 39.60 40.00 5,846,097 233,053,155 39.865 7.974 7.964 7.984 7.904 7.984 29,289,628 7.9568 0.00%
2009-10-05 0 39.95 39.85 40.00 39.50 40.00 12,269,628 486,447,352 39.646 7.974 7.954 7.984 7.884 7.984 61,472,267 7.9133 1.65%
2009-10-02 0 39.30 39.10 39.25 39.00 40.00 8,714,013 345,059,747 39.598 7.844 7.804 7.834 7.784 7.984 43,658,221 7.9037 -4.50%
2009-09-30 0 41.15 41.15 41.45 39.80 41.50 5,993,875 244,547,437 40.800 8.213 8.213 8.273 7.944 8.283 30,030,013 8.1434 3.26%
2009-09-29 0 39.85 39.75 39.95 39.50 40.05 2,635,251 105,220,420 39.928 7.954 7.934 7.974 7.884 7.994 13,202,915 7.9695 1.66%
2009-09-28 0 39.20 39.25 39.30 39.05 40.00 3,108,165 122,055,035 39.269 7.824 7.834 7.844 7.794 7.984 15,572,269 7.8380 -2.73%
2009-09-25 0 40.30 40.10 40.30 39.00 40.65 3,990,550 160,014,853 40.098 8.044 8.004 8.044 7.784 8.114 19,993,121 8.0035 1.00%
2009-09-24 0 39.90 39.75 40.00 39.50 40.90 5,082,328 202,762,406 39.896 7.964 7.934 7.984 7.884 8.163 25,463,056 7.9630 -0.99%
2009-09-23 0 40.30 40.25 40.30 40.00 40.95 4,381,857 176,345,866 40.245 8.044 8.034 8.044 7.984 8.173 21,953,614 8.0327 -2.07%
2009-09-22 0 41.15 41.10 41.15 39.55 41.20 6,250,408 254,474,607 40.713 8.213 8.203 8.213 7.894 8.223 31,315,273 8.1262 4.05%
2009-09-21 0 39.55 39.55 39.75 39.45 40.00 2,911,432 115,514,526 39.676 7.894 7.894 7.934 7.874 7.984 14,586,614 7.9192 0.64%
2009-09-18 0 39.30 39.50 39.55 38.60 39.65 8,636,197 338,510,130 39.197 7.844 7.884 7.894 7.704 7.914 43,268,354 7.8235 -1.63%
2009-09-17 0 39.95 39.95 40.00 39.80 40.20 6,803,933 272,183,309 40.004 7.974 7.974 7.984 7.944 8.024 34,088,498 7.9846 0.91%
2009-09-16 0 39.95 39.90 39.95 38.65 40.00 3,558,845 140,971,932 39.612 7.902 7.892 7.902 7.645 7.912 17,992,362 7.8351 3.50%
2009-09-15 0 38.60 38.35 38.65 38.20 38.75 1,263,521 48,567,003 38.438 7.635 7.586 7.645 7.556 7.665 6,387,951 7.6029 0.39%
2009-09-14 0 38.45 38.55 38.60 37.05 38.75 2,328,013 88,792,467 38.141 7.605 7.625 7.635 7.328 7.665 11,769,676 7.5442 -0.39%
2009-09-11 0 38.60 38.55 38.70 38.00 39.00 3,239,796 124,788,298 38.517 7.635 7.625 7.655 7.516 7.714 16,379,354 7.6186 0.26%
2009-09-10 0 38.50 38.50 38.70 37.35 39.20 8,291,017 318,160,514 38.374 7.615 7.615 7.655 7.388 7.754 41,916,684 7.5903 4.05%
2009-09-09 0 37.00 37.00 37.05 36.60 37.35 4,360,141 161,324,685 37.000 7.319 7.319 7.328 7.239 7.388 22,043,454 7.3185 0.14%
2009-09-08 0 36.95 36.90 36.95 35.40 37.20 5,916,236 215,979,885 36.506 7.309 7.299 7.309 7.002 7.358 29,910,564 7.2209 3.21%
2009-09-07 0 35.80 35.80 35.85 35.15 36.35 2,693,143 96,638,922 35.883 7.081 7.081 7.091 6.953 7.190 13,615,655 7.0976 1.13%
2009-09-04 0 35.40 35.40 35.45 34.10 35.90 6,318,220 221,774,365 35.101 7.002 7.002 7.012 6.745 7.101 31,942,864 6.9428 2.61%
2009-09-03 0 34.50 34.35 34.50 33.80 34.50 2,932,697 100,651,289 34.320 6.824 6.794 6.824 6.686 6.824 14,826,762 6.7885 2.83%
2009-09-02 0 33.55 33.50 33.60 33.25 34.40 5,648,232 189,754,966 33.595 6.636 6.626 6.646 6.577 6.804 28,555,623 6.6451 -3.59%
2009-09-01 0 34.80 34.65 34.70 34.05 35.40 5,041,190 174,983,461 34.711 6.883 6.854 6.864 6.735 7.002 25,486,616 6.8657 0.14%
2009-08-31 0 34.75 34.45 34.50 33.80 35.00 7,416,972 256,283,616 34.554 6.873 6.814 6.824 6.686 6.923 37,497,797 6.8346 -1.56%
2009-08-28 0 35.30 35.30 35.45 35.00 36.60 7,945,936 282,567,398 35.561 6.982 6.982 7.012 6.923 7.239 40,172,067 7.0339 -1.67%
2009-08-27 0 35.90 35.65 36.00 34.30 36.15 12,944,509 458,669,170 35.433 7.101 7.051 7.121 6.784 7.150 65,443,225 7.0087 6.53%
2009-08-26 0 33.70 33.85 33.95 33.35 34.45 2,823,450 95,261,122 33.739 6.666 6.695 6.715 6.597 6.814 14,274,444 6.6735 -2.18%
2009-08-25 0 34.45 34.35 34.45 33.45 34.55 2,037,752 69,232,155 33.975 6.814 6.794 6.814 6.616 6.834 10,302,211 6.7201 -1.29%
2009-08-24 0 34.90 34.80 34.95 34.00 35.00 3,091,050 106,929,015 34.593 6.903 6.883 6.913 6.725 6.923 15,627,343 6.8424 5.28%
2009-08-21 0 33.15 33.15 33.50 33.00 34.10 2,492,875 83,382,256 33.448 6.557 6.557 6.626 6.527 6.745 12,603,165 6.6160 -1.34%
2009-08-20 0 33.60 33.50 33.65 32.60 33.80 8,839,748 294,165,716 33.278 6.646 6.626 6.656 6.448 6.686 44,690,889 6.5822 4.35%
2009-08-19 0 32.20 32.10 32.35 32.00 33.65 4,276,430 139,340,004 32.583 6.369 6.349 6.399 6.330 6.656 21,620,239 6.4449 -1.53%
2009-08-18 0 32.70 32.60 32.75 31.90 33.70 5,276,422 172,573,366 32.707 6.468 6.448 6.478 6.310 6.666 26,675,873 6.4693 -1.65%
2009-08-17 0 33.25 33.10 33.30 33.10 34.60 3,668,440 124,062,360 33.819 6.577 6.547 6.587 6.547 6.844 18,546,439 6.6893 -5.54%
2009-08-14 0 35.20 35.05 35.10 34.90 35.40 2,970,815 104,420,670 35.149 6.962 6.933 6.943 6.903 7.002 15,019,474 6.9524 1.88%
2009-08-13 0 34.55 34.55 34.60 34.05 35.05 3,877,060 133,837,829 34.520 6.834 6.834 6.844 6.735 6.933 19,601,154 6.8281 1.32%
2009-08-12 0 34.10 33.95 34.00 34.00 35.00 3,061,502 105,016,940 34.302 6.745 6.715 6.725 6.725 6.923 15,477,958 6.7849 -2.43%
2009-08-11 0 34.95 34.80 35.00 34.55 35.15 1,638,726 57,180,104 34.893 6.913 6.883 6.923 6.834 6.953 8,284,865 6.9018 0.43%
2009-08-10 0 34.80 34.70 34.90 34.30 35.10 4,041,902 140,628,294 34.793 6.883 6.864 6.903 6.784 6.943 20,434,541 6.8819 1.90%
2009-08-07 0 34.15 34.00 34.20 33.80 35.50 5,848,082 203,120,746 34.733 6.755 6.725 6.765 6.686 7.022 29,566,000 6.8701 -4.87%
2009-08-06 0 35.90 35.75 35.90 35.20 36.85 7,383,907 264,158,815 35.775 7.101 7.071 7.101 6.962 7.289 37,330,631 7.0762 -2.58%
2009-08-05 0 36.85 36.85 37.00 36.70 38.50 5,722,765 213,260,426 37.265 7.289 7.289 7.319 7.259 7.615 28,932,438 7.3710 -4.41%
2009-08-04 0 38.55 38.35 38.40 37.00 39.00 7,202,611 277,053,999 38.466 7.625 7.586 7.595 7.319 7.714 36,414,058 7.6084 2.39%
2009-08-03 0 37.65 37.55 37.90 35.75 37.85 7,716,189 284,003,843 36.806 7.447 7.427 7.497 7.071 7.487 39,010,541 7.2802 3.29%
2009-07-31 0 36.45 36.20 36.65 36.05 37.20 9,097,677 332,030,075 36.496 7.210 7.160 7.249 7.131 7.358 45,994,895 7.2188 1.39%
2009-07-30 0 35.95 35.90 36.00 35.05 36.50 7,138,446 256,340,354 35.910 7.111 7.101 7.121 6.933 7.220 36,089,660 7.1029 0.98%
2009-07-29 0 35.60 35.30 35.70 34.85 36.20 5,977,771 212,551,718 35.557 7.042 6.982 7.061 6.893 7.160 30,221,665 7.0331 -2.73%
2009-07-28 0 36.60 36.55 36.75 34.55 36.90 5,781,632 205,637,650 35.567 7.239 7.229 7.269 6.834 7.299 29,230,050 7.0351 5.17%
2009-07-27 0 34.80 34.75 34.85 34.50 35.65 5,037,870 176,533,156 35.041 6.883 6.873 6.893 6.824 7.051 25,469,831 6.9311 0.58%
2009-07-24 0 34.60 34.25 34.30 34.30 35.10 6,008,201 208,306,501 34.670 6.844 6.775 6.784 6.784 6.943 30,375,509 6.8577 -2.95%
2009-07-23 0 35.65 35.55 35.70 33.50 36.00 7,836,737 270,725,567 34.546 7.051 7.032 7.061 6.626 7.121 39,619,992 6.8331 6.10%
2009-07-22 0 33.60 33.60 33.70 33.35 35.05 5,942,352 205,317,412 34.552 6.646 6.646 6.666 6.597 6.933 30,042,598 6.8342 -5.88%
2009-07-21 0 35.70 35.60 35.70 34.80 36.75 6,867,949 244,929,828 35.663 7.061 7.042 7.061 6.883 7.269 34,722,115 7.0540 2.88%
2009-07-20 0 34.70 34.60 34.75 32.60 34.95 6,141,256 210,533,058 34.282 6.864 6.844 6.873 6.448 6.913 31,048,192 6.7808 7.43%
2009-07-17 0 32.30 32.25 32.30 31.00 32.90 3,092,047 99,151,994 32.067 6.389 6.379 6.389 6.132 6.508 15,632,383 6.3427 3.53%
2009-07-16 0 31.20 31.20 31.40 30.95 32.50 5,118,279 162,474,660 31.744 6.171 6.171 6.211 6.122 6.428 25,876,353 6.2789 -0.48%
2009-07-15 0 31.35 31.25 31.45 30.15 31.45 4,627,509 142,991,409 30.900 6.201 6.181 6.221 5.964 6.221 23,395,180 6.1120 4.50%
2009-07-14 0 30.00 29.90 30.00 29.00 30.10 3,181,276 94,193,328 29.609 5.934 5.914 5.934 5.736 5.954 16,083,496 5.8565 5.26%
2009-07-13 0 28.50 28.35 28.50 27.75 29.10 3,706,880 105,434,973 28.443 5.637 5.608 5.637 5.489 5.756 18,740,779 5.6260 -2.06%
2009-07-10 0 29.10 29.00 29.05 28.85 29.55 4,562,975 133,075,975 29.164 5.756 5.736 5.746 5.706 5.845 23,068,917 5.7686 -2.51%
2009-07-09 0 29.85 29.80 29.90 29.70 31.30 2,988,055 89,689,116 30.016 5.904 5.894 5.914 5.875 6.191 15,106,634 5.9371 -0.67%
2009-07-08 0 30.05 30.10 30.20 29.40 30.35 3,154,000 93,967,194 29.793 5.944 5.954 5.973 5.815 6.003 15,945,598 5.8930 -0.17%
2009-07-07 0 30.10 30.10 30.20 30.00 30.70 3,620,092 109,381,396 30.215 5.954 5.954 5.973 5.934 6.072 18,302,007 5.9765 -0.50%
2009-07-06 0 30.25 30.15 30.25 29.75 30.70 3,515,819 106,262,968 30.224 5.983 5.964 5.983 5.884 6.072 17,774,837 5.9783 -1.79%
2009-07-03 0 30.80 30.80 30.85 30.55 31.45 6,198,787 191,517,810 30.896 6.092 6.092 6.102 6.043 6.221 31,339,050 6.1112 -2.07%
2009-07-02 0 31.45 31.50 31.55 30.75 34.60 7,887,055 259,345,163 32.882 6.221 6.231 6.241 6.082 6.844 39,874,384 6.5041 -4.26%
2009-06-30 0 32.85 32.85 32.90 32.45 33.20 5,599,773 184,134,628 32.883 6.498 6.498 6.508 6.419 6.567 28,310,630 6.5041 1.70%
2009-06-29 0 32.30 32.25 32.30 31.70 32.55 7,394,321 239,116,435 32.338 6.389 6.379 6.389 6.270 6.438 37,383,281 6.3963 1.89%
2009-06-26 0 31.70 31.60 31.80 30.10 32.00 7,734,944 240,130,622 31.045 6.270 6.250 6.290 5.954 6.330 39,105,360 6.1406 4.28%
2009-06-25 0 30.40 30.25 30.45 29.60 30.50 8,901,192 268,394,137 30.153 6.013 5.983 6.023 5.855 6.033 45,001,530 5.9641 5.56%
2009-06-24 0 28.80 28.65 28.85 27.65 28.85 4,307,455 122,101,343 28.347 5.697 5.667 5.706 5.469 5.706 21,777,091 5.6069 3.04%
2009-06-23 0 27.95 27.90 27.95 27.00 28.40 3,168,100 88,153,015 27.825 5.528 5.519 5.528 5.341 5.617 16,016,883 5.5038 -1.93%
2009-06-22 0 28.50 28.35 28.60 28.05 29.00 3,843,000 109,757,650 28.560 5.637 5.608 5.657 5.548 5.736 19,428,958 5.6492 1.42%
2009-06-19 0 28.10 28.00 28.30 27.80 28.65 3,343,328 93,974,848 28.108 5.558 5.538 5.598 5.499 5.667 16,902,778 5.5597 0.72%
2009-06-18 0 27.90 27.80 27.95 26.60 28.00 5,871,410 159,620,070 27.186 5.519 5.499 5.528 5.261 5.538 29,683,938 5.3773 2.20%
2009-06-17 0 27.30 27.05 27.30 26.80 27.55 6,033,697 163,416,814 27.084 5.400 5.350 5.400 5.301 5.449 30,504,409 5.3572 -1.97%
2009-06-16 0 27.85 27.85 27.90 27.20 29.00 6,093,111 170,280,933 27.946 5.509 5.509 5.519 5.380 5.736 30,804,787 5.5277 -4.13%
2009-06-15 0 29.05 29.05 29.15 28.60 30.40 5,157,376 151,169,006 29.311 5.746 5.746 5.766 5.657 6.013 26,074,015 5.7977 -4.13%
2009-06-12 0 30.30 30.20 30.30 29.60 30.95 5,546,862 168,000,249 30.287 5.993 5.973 5.993 5.855 6.122 28,043,129 5.9908 1.00%
2009-06-11 0 30.00 29.95 30.20 29.35 30.45 2,280,154 68,243,078 29.929 5.934 5.924 5.973 5.805 6.023 11,527,717 5.9199 -0.83%
2009-06-10 0 30.25 30.30 30.35 29.25 30.50 4,350,539 129,641,231 29.799 5.983 5.993 6.003 5.786 6.033 21,994,910 5.8941 2.72%
2009-06-09 0 29.45 29.45 29.55 28.80 30.50 4,521,983 133,877,348 29.606 5.825 5.825 5.845 5.697 6.033 22,861,675 5.8560 -2.16%
2009-06-08 0 30.10 30.10 30.15 30.00 31.70 6,258,156 190,968,452 30.515 5.954 5.954 5.964 5.934 6.270 31,639,200 6.0358 -5.64%
2009-06-05 0 31.90 31.65 31.90 30.80 32.50 6,292,331 197,979,782 31.464 6.310 6.260 6.310 6.092 6.428 31,811,978 6.2234 -0.47%
2009-06-04 0 32.05 32.00 32.25 30.60 32.80 5,025,802 157,849,669 31.408 6.339 6.330 6.379 6.053 6.488 25,408,820 6.2124 -1.84%
2009-06-03 0 32.65 32.25 32.60 31.10 32.80 5,676,630 182,540,216 32.156 6.458 6.379 6.448 6.152 6.488 28,699,194 6.3605 5.32%
2009-06-02 0 31.00 31.15 31.30 30.60 31.90 6,452,631 202,488,856 31.381 6.132 6.161 6.191 6.053 6.310 32,622,403 6.2070 -0.80%
2009-06-01 0 31.25 31.20 31.25 30.60 32.10 6,804,534 211,235,314 31.043 6.181 6.171 6.181 6.053 6.349 34,401,510 6.1403 -2.65%
2009-05-29 0 32.10 32.10 32.15 31.10 32.85 11,093,995 355,842,345 32.075 6.349 6.349 6.359 6.152 6.498 56,087,629 6.3444 6.96%
2009-05-27 0 30.45 30.45 30.50 29.30 32.15 8,431,604 259,796,567 30.812 5.936 5.936 5.946 5.712 6.267 43,252,440 6.0065 5.73%
2009-05-26 0 28.80 28.70 28.75 27.60 29.90 3,847,994 111,592,226 29.000 5.614 5.595 5.605 5.380 5.829 19,739,439 5.6533 1.77%
2009-05-25 0 28.30 28.25 28.50 27.10 28.80 4,334,371 122,165,873 28.185 5.517 5.507 5.556 5.283 5.614 22,234,455 5.4944 2.54%
2009-05-22 0 27.60 27.40 27.65 27.05 28.35 4,347,653 120,051,896 27.613 5.380 5.341 5.390 5.273 5.527 22,302,589 5.3829 -1.60%
2009-05-21 0 28.05 27.90 28.05 27.95 29.80 2,749,973 78,974,234 28.718 5.468 5.439 5.468 5.449 5.809 14,106,811 5.5983 -3.28%
2009-05-20 0 29.00 29.00 29.15 28.85 29.50 4,116,492 120,161,679 29.190 5.653 5.653 5.682 5.624 5.751 21,116,780 5.6903 0.17%
2009-05-19 0 28.95 28.95 29.05 27.90 29.10 5,173,738 148,956,958 28.791 5.643 5.643 5.663 5.439 5.673 26,540,240 5.6125 3.02%
2009-05-18 0 28.10 27.95 28.25 25.60 28.45 3,336,560 91,200,822 27.334 5.478 5.449 5.507 4.990 5.546 17,115,885 5.3284 6.24%
2009-05-15 0 26.45 26.40 26.55 26.30 28.00 1,954,243 52,215,156 26.719 5.156 5.146 5.176 5.127 5.458 10,024,875 5.2086 0.57%
2009-05-14 0 26.30 26.15 26.35 25.80 26.80 3,293,446 86,835,320 26.366 5.127 5.098 5.137 5.029 5.224 16,894,719 5.1398 -2.23%
2009-05-13 0 26.90 27.00 27.05 26.00 27.90 4,611,463 125,210,039 27.152 5.244 5.263 5.273 5.068 5.439 23,655,882 5.2930 3.07%
2009-05-12 0 26.10 26.15 26.35 25.20 26.75 4,659,990 121,752,057 26.127 5.088 5.098 5.137 4.912 5.215 23,904,816 5.0932 2.35%
2009-05-11 0 25.50 25.65 25.70 25.20 26.95 7,301,583 189,735,410 25.986 4.971 5.000 5.010 4.912 5.254 37,455,659 5.0656 -5.38%
2009-05-08 0 26.95 26.90 26.95 26.50 28.30 8,066,301 217,625,581 26.980 5.254 5.244 5.254 5.166 5.517 41,378,509 5.2594 -3.58%
2009-05-07 0 27.95 27.90 27.95 27.35 30.00 9,061,937 252,794,554 27.896 5.449 5.439 5.449 5.332 5.848 46,485,923 5.4381 -2.95%
2009-05-06 0 28.80 28.60 28.65 26.80 29.10 6,601,296 184,304,510 27.919 5.614 5.575 5.585 5.224 5.673 33,863,327 5.4426 6.27%
2009-05-05 0 27.10 27.10 27.20 26.70 27.60 6,559,228 178,086,681 27.151 5.283 5.283 5.302 5.205 5.380 33,647,526 5.2927 2.26%
2009-05-04 0 26.50 26.50 26.55 25.80 27.50 6,132,677 163,647,956 26.685 5.166 5.166 5.176 5.029 5.361 31,459,405 5.2019 2.91%
2009-04-30 0 25.75 25.50 25.80 24.85 25.80 6,499,905 165,547,802 25.469 5.020 4.971 5.029 4.844 5.029 33,343,211 4.9650 5.97%
2009-04-29 0 24.30 24.15 24.35 23.35 24.35 4,201,812 100,830,450 23.997 4.737 4.708 4.747 4.552 4.747 21,554,454 4.6779 7.05%
2009-04-28 0 22.70 22.70 22.75 22.50 24.20 6,380,468 148,354,906 23.251 4.425 4.425 4.435 4.386 4.718 32,730,523 4.5326 -2.78%
2009-04-27 0 23.35 23.35 23.40 22.80 23.85 3,653,263 85,546,459 23.416 4.552 4.552 4.562 4.445 4.649 18,740,508 4.5648 -2.10%
2009-04-24 0 23.85 23.80 23.90 23.35 24.30 2,990,941 70,936,809 23.717 4.649 4.640 4.659 4.552 4.737 15,342,929 4.6234 1.06%
2009-04-23 0 23.60 23.45 23.70 23.20 23.85 3,244,461 76,426,862 23.556 4.601 4.571 4.620 4.523 4.649 16,643,435 4.5920 0.00%
2009-04-22 0 23.60 23.35 23.60 22.70 24.50 7,128,584 169,751,682 23.813 4.601 4.552 4.601 4.425 4.776 36,568,209 4.6421 0.21%
2009-04-21 0 23.55 23.50 23.55 23.15 23.95 6,611,510 156,286,197 23.639 4.591 4.581 4.591 4.513 4.669 33,915,723 4.6081 -3.29%
2009-04-20 0 24.35 24.20 24.30 22.95 24.60 5,990,188 142,618,777 23.809 4.747 4.718 4.737 4.474 4.796 30,728,465 4.6413 6.10%
2009-04-17 0 22.95 22.90 23.05 22.20 23.25 9,518,551 218,022,459 22.905 4.474 4.464 4.493 4.328 4.532 48,828,261 4.4651 5.76%
2009-04-16 0 21.70 21.60 21.65 21.50 23.00 3,073,233 67,891,512 22.091 4.230 4.211 4.220 4.191 4.484 15,765,070 4.3065 -3.12%
2009-04-15 0 22.40 22.20 22.40 22.00 22.85 3,501,231 78,673,932 22.470 4.367 4.328 4.367 4.289 4.454 17,960,614 4.3804 -0.44%
2009-04-14 0 22.50 22.45 22.50 21.45 22.50 4,151,515 91,633,674 22.072 4.386 4.376 4.386 4.181 4.386 21,296,441 4.3028 4.17%
2009-04-09 0 21.60 21.60 21.70 21.10 22.05 5,875,819 127,749,693 21.742 4.211 4.211 4.230 4.113 4.298 30,141,775 4.2383 3.60%
2009-04-08 0 20.85 20.75 20.95 20.45 21.20 4,895,750 101,752,414 20.784 4.064 4.045 4.084 3.987 4.133 25,114,217 4.0516 -0.24%
2009-04-07 0 20.90 20.75 20.90 20.65 21.75 6,677,766 141,388,684 21.173 4.074 4.045 4.074 4.025 4.240 34,255,603 4.1275 -4.78%
2009-04-06 0 21.95 21.90 21.95 21.35 23.15 9,998,636 222,318,998 22.235 4.279 4.269 4.279 4.162 4.513 51,291,001 4.3345 3.05%
2009-04-03 0 21.30 21.55 21.65 20.30 22.50 7,928,135 172,788,420 21.794 4.152 4.201 4.220 3.957 4.386 40,669,745 4.2486 0.47%
2009-04-02 0 21.20 21.20 21.40 18.94 21.90 10,047,593 204,625,073 20.366 4.133 4.133 4.172 3.692 4.269 51,542,140 3.9701 12.77%
2009-04-01 0 18.80 18.76 18.80 18.70 19.82 5,831,600 111,959,302 19.199 3.665 3.657 3.665 3.645 3.864 29,914,940 3.7426 -2.29%
2009-03-31 0 19.24 19.38 19.40 18.70 20.05 5,044,966 98,093,092 19.444 3.751 3.778 3.782 3.645 3.909 25,879,666 3.7904 -2.83%
2009-03-30 0 19.80 19.74 19.80 19.16 20.20 5,213,020 102,282,079 19.621 3.860 3.848 3.860 3.735 3.938 26,741,749 3.8248 -0.20%
2009-03-27 0 19.84 19.92 19.96 19.66 20.60 4,690,994 93,364,417 19.903 3.868 3.883 3.891 3.833 4.016 24,063,860 3.8799 -2.75%
2009-03-26 0 20.40 20.20 20.45 19.16 20.90 7,202,830 143,709,043 19.952 3.977 3.938 3.987 3.735 4.074 36,949,076 3.8894 5.70%
2009-03-25 0 19.30 19.30 19.32 19.02 19.60 4,471,940 86,318,005 19.302 3.762 3.762 3.766 3.708 3.821 22,940,157 3.7627 -4.69%
2009-03-24 0 20.25 20.15 20.20 18.12 20.45 8,704,477 167,396,706 19.231 3.948 3.928 3.938 3.532 3.987 44,652,224 3.7489 7.94%
2009-03-23 0 18.76 18.70 18.78 17.44 18.78 6,045,610 110,966,737 18.355 3.657 3.645 3.661 3.400 3.661 31,012,769 3.5781 9.07%
2009-03-20 0 17.20 17.20 17.32 17.20 17.90 4,068,253 70,655,976 17.368 3.353 3.353 3.376 3.353 3.489 20,869,323 3.3856 -4.02%
2009-03-19 0 17.92 17.88 17.92 17.24 17.96 4,271,000 75,836,580 17.756 3.493 3.486 3.493 3.361 3.501 21,909,375 3.4614 2.99%
2009-03-18 0 17.40 17.40 17.46 17.20 17.60 4,782,128 83,243,708 17.407 3.392 3.392 3.404 3.353 3.431 24,531,359 3.3934 1.05%
2009-03-17 0 17.22 17.22 17.24 16.90 18.00 6,493,881 113,391,112 17.461 3.357 3.357 3.361 3.294 3.509 33,312,309 3.4039 0.58%
2009-03-16 0 17.12 17.12 17.20 16.60 17.28 6,351,764 107,659,514 16.950 3.337 3.337 3.353 3.236 3.369 32,583,278 3.3041 3.76%
2009-03-13 0 16.50 16.50 16.52 16.00 16.54 5,552,425 90,976,186 16.385 3.216 3.216 3.220 3.119 3.224 28,482,829 3.1941 3.13%
2009-03-12 0 16.00 15.98 16.00 15.84 16.34 2,876,435 46,104,474 16.028 3.119 3.115 3.119 3.088 3.185 14,755,536 3.1246 -0.87%
2009-03-11 0 16.14 16.14 16.16 15.82 16.20 5,285,537 84,754,108 16.035 3.146 3.146 3.150 3.084 3.158 27,113,747 3.1259 3.07%
2009-03-10 0 15.66 15.62 15.66 15.30 15.80 2,720,213 42,272,569 15.540 3.053 3.045 3.053 2.983 3.080 13,954,148 3.0294 3.03%
2009-03-09 0 15.20 15.20 15.24 15.20 15.90 5,213,764 81,043,175 15.544 2.963 2.963 2.971 2.963 3.100 26,745,565 3.0302 -2.31%
2009-03-06 0 15.56 15.56 15.64 15.56 16.00 6,243,000 97,802,650 15.666 3.033 3.033 3.049 3.033 3.119 32,025,340 3.0539 -3.47%
2009-03-05 0 16.12 16.10 16.12 15.98 16.80 4,628,390 74,791,112 16.159 3.142 3.139 3.142 3.115 3.275 23,742,714 3.1501 -4.05%
2009-03-04 0 16.80 16.76 16.80 15.80 16.80 2,922,616 47,973,423 16.415 3.275 3.267 3.275 3.080 3.275 14,992,435 3.1998 5.40%
2009-03-03 0 15.94 15.94 16.00 15.42 16.08 4,300,512 67,885,761 15.786 3.107 3.107 3.119 3.006 3.135 22,060,766 3.0772 -0.99%
2009-03-02 0 16.10 16.10 16.14 16.02 16.40 3,201,897 51,706,943 16.149 3.139 3.139 3.146 3.123 3.197 16,425,091 3.1480 -2.31%
2009-02-27 0 16.48 16.48 16.50 16.48 17.10 3,169,769 52,880,081 16.683 3.213 3.213 3.216 3.213 3.333 16,260,280 3.2521 -1.44%
2009-02-26 0 16.72 16.72 16.78 16.62 17.16 5,126,350 86,208,270 16.817 3.259 3.259 3.271 3.240 3.345 26,297,149 3.2782 -2.22%
2009-02-25 0 17.10 17.00 17.10 16.72 17.14 3,427,231 58,153,133 16.968 3.333 3.314 3.333 3.259 3.341 17,581,009 3.3077 2.52%
2009-02-24 0 16.68 16.68 16.70 16.54 17.00 3,816,772 63,714,959 16.693 3.252 3.252 3.255 3.224 3.314 19,579,276 3.2542 -5.55%
2009-02-23 0 17.66 17.64 17.66 16.80 17.66 5,607,493 97,065,326 17.310 3.443 3.439 3.443 3.275 3.443 28,765,316 3.3744 4.50%
2009-02-20 0 16.90 16.80 16.90 16.52 17.32 4,201,922 71,452,729 17.005 3.294 3.275 3.294 3.220 3.376 21,555,019 3.3149 -2.31%
2009-02-19 0 17.30 17.20 17.30 16.30 17.50 7,100,783 120,856,899 17.020 3.372 3.353 3.372 3.178 3.411 36,425,595 3.3179 3.47%
2009-02-18 0 16.72 16.66 16.72 16.02 16.78 6,012,009 98,175,367 16.330 3.259 3.248 3.259 3.123 3.271 30,840,403 3.1833 -0.36%
2009-02-17 0 16.78 16.74 16.78 16.72 17.20 4,385,536 73,650,913 16.794 3.271 3.263 3.271 3.259 3.353 22,496,922 3.2738 -3.45%
2009-02-16 0 17.38 17.26 17.38 16.86 17.38 4,641,680 79,227,160 17.069 3.388 3.365 3.388 3.287 3.388 23,810,889 3.3273 1.40%
2009-02-13 0 17.14 17.10 17.14 17.00 17.32 4,676,591 79,915,006 17.088 3.341 3.333 3.341 3.314 3.376 23,989,976 3.3312 0.82%
2009-02-12 0 17.00 17.00 17.06 16.80 17.10 6,010,519 102,016,984 16.973 3.314 3.314 3.326 3.275 3.333 30,832,759 3.3087 0.59%
2009-02-11 0 16.90 16.88 16.90 16.80 17.04 3,751,958 63,425,019 16.905 3.294 3.291 3.294 3.275 3.322 19,246,793 3.2954 -2.31%
2009-02-10 0 17.30 17.30 17.32 17.12 17.76 7,235,404 125,713,794 17.375 3.372 3.372 3.376 3.337 3.462 37,116,174 3.3870 -2.81%
2009-02-09 0 17.80 17.76 17.80 17.58 18.18 4,105,290 73,041,614 17.792 3.470 3.462 3.470 3.427 3.544 21,059,316 3.4684 -0.89%
2009-02-06 0 17.96 17.94 17.96 17.40 18.00 3,806,859 67,502,154 17.732 3.501 3.497 3.501 3.392 3.509 19,528,425 3.4566 1.70%
2009-02-05 0 17.66 17.60 17.66 17.12 17.90 7,614,109 133,459,311 17.528 3.443 3.431 3.443 3.337 3.489 39,058,855 3.4169 0.34%
2009-02-04 0 17.60 17.58 17.60 17.48 17.98 5,361,366 94,574,455 17.640 3.431 3.427 3.431 3.408 3.505 27,502,734 3.4387 -0.79%
2009-02-03 0 17.74 17.74 17.76 17.60 18.28 3,146,628 56,131,611 17.839 3.458 3.458 3.462 3.431 3.563 16,141,572 3.4775 -1.44%
2009-02-02 0 18.00 17.98 18.00 17.82 19.06 6,661,191 121,217,075 18.198 3.509 3.505 3.509 3.474 3.716 34,170,576 3.5474 -7.69%
2009-01-30 0 19.50 19.38 19.50 18.28 19.50 4,240,444 79,605,568 18.773 3.801 3.778 3.801 3.563 3.801 21,752,629 3.6596 4.61%
2009-01-29 0 18.64 18.62 18.64 18.50 19.96 6,261,229 118,969,324 19.001 3.634 3.630 3.634 3.606 3.891 32,118,851 3.7040 4.37%
2009-01-23 0 17.86 17.86 17.94 17.28 18.00 3,782,405 66,653,219 17.622 3.482 3.482 3.497 3.369 3.509 19,402,980 3.4352 0.68%
2009-01-22 0 17.74 17.72 17.74 17.52 18.08 7,543,216 133,829,826 17.742 3.458 3.454 3.458 3.415 3.525 38,695,188 3.4586 0.23%
2009-01-21 0 17.70 17.70 17.74 17.52 18.00 5,814,378 103,146,778 17.740 3.450 3.450 3.458 3.415 3.509 29,826,595 3.4582 -5.35%
2009-01-20 0 18.70 18.60 18.70 18.40 18.98 6,881,000 128,700,220 18.704 3.645 3.626 3.645 3.587 3.700 35,298,152 3.6461 -1.58%
2009-01-19 0 19.00 18.92 19.00 18.72 19.26 2,541,326 48,210,459 18.971 3.704 3.688 3.704 3.649 3.755 13,036,494 3.6981 -0.11%
2009-01-16 0 19.02 19.02 19.04 18.70 19.86 3,685,094 70,255,682 19.065 3.708 3.708 3.712 3.645 3.871 18,903,794 3.7165 -2.46%
2009-01-15 0 19.50 19.48 19.50 18.64 19.52 3,918,646 75,072,328 19.158 3.801 3.797 3.801 3.634 3.805 20,101,869 3.7346 -4.88%
2009-01-14 0 20.50 20.50 20.55 19.50 20.55 3,227,025 65,045,280 20.156 3.996 3.996 4.006 3.801 4.006 16,553,992 3.9293 6.77%
2009-01-13 0 19.20 19.20 19.34 19.12 20.45 6,672,530 131,344,174 19.684 3.743 3.743 3.770 3.727 3.987 34,228,743 3.8372 -4.71%
2009-01-12 0 20.15 20.05 20.15 19.50 20.40 5,634,546 112,638,551 19.991 3.928 3.909 3.928 3.801 3.977 28,904,093 3.8970 -2.42%
2009-01-09 0 20.65 20.65 20.70 20.50 21.45 4,447,195 92,814,030 20.870 4.025 4.025 4.035 3.996 4.181 22,813,220 4.0684 -1.67%
2009-01-08 0 21.00 21.00 21.05 20.60 22.00 6,391,377 137,406,902 21.499 4.094 4.094 4.103 4.016 4.289 32,786,484 4.1910 -6.46%
2009-01-07 0 22.45 22.45 22.50 22.00 22.70 6,302,911 141,133,141 22.392 4.376 4.376 4.386 4.289 4.425 32,332,672 4.3650 1.13%
2009-01-06 0 22.20 22.20 22.25 22.00 23.10 3,724,804 83,744,988 22.483 4.328 4.328 4.337 4.289 4.503 19,107,499 4.3828 -2.20%
2009-01-05 0 22.70 22.65 22.70 22.00 23.20 8,825,591 201,005,047 22.775 4.425 4.415 4.425 4.289 4.523 45,273,515 4.4398 3.18%
2009-01-02 0 22.00 21.90 22.00 20.75 22.00 2,336,000 50,604,675 21.663 4.289 4.269 4.289 4.045 4.289 11,983,212 4.2230 3.53%
2008-12-31 0 21.25 21.20 21.25 20.70 21.30 1,091,320 22,868,790 20.955 4.142 4.133 4.142 4.035 4.152 5,598,253 4.0850 3.16%
2008-12-30 0 20.60 20.60 20.75 20.50 21.45 2,272,258 47,396,224 20.859 4.016 4.016 4.045 3.996 4.181 11,656,229 4.0662 -3.06%
2008-12-29 0 21.25 20.90 21.25 19.82 21.25 1,685,500 34,867,566 20.687 4.142 4.074 4.142 3.864 4.142 8,646,278 4.0327 3.66%
2008-12-24 0 20.50 20.35 20.50 19.60 20.60 1,331,567 26,982,002 20.263 3.996 3.967 3.996 3.821 4.016 6,830,672 3.9501 0.24%
2008-12-23 0 20.45 20.30 20.45 20.10 21.55 3,052,748 63,408,499 20.771 3.987 3.957 3.987 3.918 4.201 15,659,986 4.0491 -7.05%
2008-12-22 0 22.00 21.75 22.00 21.25 22.50 4,125,463 90,925,882 22.040 4.289 4.240 4.289 4.142 4.386 21,162,799 4.2965 3.29%
2008-12-19 0 21.30 21.30 21.45 20.95 22.65 6,624,739 143,664,348 21.686 4.152 4.152 4.181 4.084 4.415 33,983,585 4.2275 -1.62%
2008-12-18 0 21.65 21.65 21.70 19.96 21.95 6,220,302 132,445,359 21.292 4.220 4.220 4.230 3.891 4.279 31,908,904 4.1507 8.25%
2008-12-17 0 20.00 19.98 20.00 19.72 20.00 4,496,387 89,750,450 19.961 3.899 3.895 3.899 3.844 3.899 23,065,565 3.8911 2.15%
2008-12-16 0 19.58 19.54 19.58 19.40 20.00 3,804,421 75,125,937 19.747 3.817 3.809 3.817 3.782 3.899 19,515,918 3.8495 1.24%
2008-12-15 0 19.34 19.34 19.50 18.88 20.20 7,091,258 140,330,051 19.789 3.770 3.770 3.801 3.680 3.938 36,376,734 3.8577 6.26%
2008-12-12 0 18.20 18.20 18.28 18.10 20.20 7,563,125 141,314,320 18.685 3.548 3.548 3.563 3.528 3.938 38,797,317 3.6424 -12.71%
2008-12-11 0 20.85 20.80 20.85 19.40 21.60 6,451,551 132,012,340 20.462 4.064 4.055 4.064 3.782 4.211 33,095,165 3.9889 4.25%
2008-12-10 0 20.00 19.94 20.00 19.32 20.05 3,504,408 69,566,812 19.851 3.899 3.887 3.899 3.766 3.909 17,976,911 3.8698 3.20%
2008-12-09 0 19.38 19.38 19.60 19.38 20.70 5,825,522 116,119,558 19.933 3.778 3.778 3.821 3.778 4.035 29,883,762 3.8857 -2.02%
2008-12-08 0 19.78 19.50 19.78 18.00 19.78 6,035,845 114,651,128 18.995 3.856 3.801 3.856 3.509 3.856 30,962,676 3.7029 13.81%
2008-12-05 0 17.38 17.34 17.38 17.10 17.64 3,441,750 59,694,682 17.344 3.388 3.380 3.388 3.333 3.439 17,655,488 3.3811 1.64%
2008-12-04 0 17.10 17.10 17.12 16.90 17.66 3,706,467 63,481,026 17.127 3.333 3.333 3.337 3.294 3.443 19,013,434 3.3387 1.79%
2008-12-03 0 16.80 16.80 16.90 16.50 16.96 5,766,863 96,679,325 16.765 3.275 3.275 3.294 3.216 3.306 29,582,853 3.2681 0.60%
2008-12-02 0 16.70 16.70 16.84 16.66 17.24 9,241,959 160,835,657 17.403 3.255 3.255 3.283 3.248 3.361 47,409,399 3.3925 -10.70%
2008-12-01 0 18.70 18.70 19.10 17.44 20.70 10,154,527 194,523,644 19.156 3.645 3.645 3.723 3.400 4.035 52,090,690 3.7343 1.63%
2008-11-28 0 18.40 18.20 18.40 16.10 18.40 13,703,567 239,065,168 17.445 3.587 3.548 3.587 3.139 3.587 70,296,555 3.4008 15.00%
2008-11-27 0 16.00 15.98 16.00 15.20 17.00 5,630,544 91,450,898 16.242 3.119 3.115 3.119 2.963 3.314 28,883,563 3.1662 -3.61%
2008-11-26 0 16.60 16.46 16.60 15.00 16.90 7,520,313 120,748,362 16.056 3.236 3.209 3.236 2.924 3.294 38,577,700 3.1300 12.93%
2008-11-25 0 14.70 14.70 14.80 14.60 15.24 8,644,880 128,826,291 14.902 2.866 2.866 2.885 2.846 2.971 44,346,504 2.9050 4.11%
2008-11-24 0 14.12 14.12 14.14 14.00 14.50 4,918,245 69,608,240 14.153 2.753 2.753 2.756 2.729 2.827 25,229,612 2.7590 -1.67%
2008-11-21 0 14.36 14.34 14.36 13.16 16.48 9,438,319 136,195,598 14.430 2.799 2.795 2.799 2.565 3.213 48,416,687 2.8130 2.87%
2008-11-20 0 13.96 13.96 14.10 13.70 15.40 12,457,881 180,511,726 14.490 2.721 2.721 2.749 2.671 3.002 63,906,435 2.8246 -12.75%
2008-11-19 0 16.00 16.00 16.20 15.80 17.14 8,172,150 131,732,052 16.120 3.119 3.119 3.158 3.080 3.341 41,921,493 3.1424 -1.84%
2008-11-18 0 16.30 16.26 16.30 15.80 17.10 6,263,979 102,499,528 16.363 3.178 3.170 3.178 3.080 3.333 32,132,958 3.1899 -4.12%
2008-11-17 0 17.00 17.00 17.08 16.74 17.98 6,279,200 107,819,277 17.171 3.314 3.314 3.330 3.263 3.505 32,211,039 3.3473 2.29%
2008-11-14 0 16.62 16.62 16.72 15.80 16.80 8,619,925 143,031,987 16.593 3.240 3.240 3.259 3.080 3.275 44,218,489 3.2347 8.91%
2008-11-13 0 15.26 15.20 15.26 14.94 15.50 6,106,945 92,589,743 15.161 2.975 2.963 2.975 2.912 3.022 31,327,405 2.9556 -4.15%
2008-11-12 0 15.92 15.92 16.00 15.80 17.30 6,919,905 111,393,667 16.098 3.103 3.103 3.119 3.080 3.372 35,497,727 3.1381 -4.21%
2008-11-11 0 16.62 16.62 16.70 16.58 17.24 4,370,549 73,620,750 16.845 3.240 3.240 3.255 3.232 3.361 22,420,041 3.2837 -3.71%
2008-11-10 0 17.26 17.20 17.26 16.92 18.14 5,123,876 89,101,622 17.389 3.365 3.353 3.365 3.298 3.536 26,284,458 3.3899 1.53%
2008-11-07 0 17.00 16.98 17.00 15.44 17.00 6,078,700 98,245,530 16.162 3.314 3.310 3.314 3.010 3.314 31,182,514 3.1507 3.66%
2008-11-06 0 16.40 16.00 16.44 15.70 17.04 7,308,324 118,357,697 16.195 3.197 3.119 3.205 3.061 3.322 37,490,239 3.1570 -5.42%
2008-11-05 0 17.34 17.14 17.38 16.66 17.66 8,164,080 140,264,043 17.181 3.380 3.341 3.388 3.248 3.443 41,880,096 3.3492 8.24%
2008-11-04 0 16.02 15.80 16.02 15.18 16.16 4,511,988 71,193,323 15.779 3.123 3.080 3.123 2.959 3.150 23,145,595 3.0759 3.35%
2008-11-03 0 15.50 15.24 15.50 15.00 16.28 8,211,182 130,236,794 15.861 3.022 2.971 3.022 2.924 3.174 42,121,720 3.0919 3.33%
2008-10-31 0 15.00 15.00 15.02 14.24 15.36 10,949,768 163,755,828 14.955 2.924 2.924 2.928 2.776 2.994 56,170,118 2.9154 1.35%
2008-10-30 0 14.80 14.30 14.80 13.40 14.92 13,253,725 185,452,045 13.992 2.885 2.788 2.885 2.612 2.908 67,988,956 2.7277 13.15%
2008-10-29 0 13.08 13.08 13.10 12.72 13.80 9,328,388 123,374,300 13.226 2.550 2.550 2.554 2.480 2.690 47,852,763 2.5782 -0.15%
2008-10-28 0 13.10 13.00 13.10 12.00 13.48 11,980,881 152,355,325 12.717 2.554 2.534 2.554 2.339 2.628 61,459,521 2.4790 10.08%
2008-10-27 0 11.90 11.82 11.90 11.40 14.84 8,206,988 105,829,611 12.895 2.320 2.304 2.320 2.222 2.893 42,100,205 2.5138 -17.36%
2008-10-24 0 14.40 14.14 14.40 14.10 15.08 9,936,029 143,419,835 14.434 2.807 2.756 2.807 2.749 2.940 50,969,839 2.8138 -4.00%
2008-10-23 0 15.00 15.00 15.02 14.82 15.80 6,460,600 99,461,012 15.395 2.924 2.924 2.928 2.889 3.080 33,141,585 3.0011 -5.06%
2008-10-22 0 15.80 15.78 15.80 15.50 17.50 8,918,020 145,611,255 16.328 3.080 3.076 3.080 3.022 3.411 45,747,657 3.1829 -8.14%
2008-10-21 0 17.20 17.18 17.20 17.06 17.88 4,954,024 85,209,670 17.200 3.353 3.349 3.353 3.326 3.486 25,413,151 3.3530 -1.71%
2008-10-20 0 17.50 17.50 17.52 16.56 17.58 16,110,585 278,339,101 17.277 3.411 3.411 3.415 3.228 3.427 82,644,076 3.3679 6.71%
2008-10-17 0 16.40 16.38 16.40 16.40 17.90 9,569,569 164,603,384 17.201 3.197 3.193 3.197 3.197 3.489 49,089,973 3.3531 -8.89%
2008-10-16 0 18.00 17.94 18.00 16.80 18.30 10,143,519 176,206,720 17.371 3.509 3.497 3.509 3.275 3.567 52,034,222 3.3864 -2.70%
2008-10-15 0 18.50 18.50 18.56 18.50 19.28 9,863,263 185,587,119 18.816 3.606 3.606 3.618 3.606 3.758 50,596,564 3.6680 -2.12%
2008-10-14 0 18.90 18.90 19.10 18.40 19.36 16,753,602 316,047,089 18.864 3.684 3.684 3.723 3.587 3.774 85,942,624 3.6774 4.77%
2008-10-13 0 18.04 18.04 18.06 16.92 18.04 9,876,993 172,878,004 17.503 3.517 3.517 3.521 3.298 3.517 50,666,997 3.4120 8.67%
2008-10-10 0 16.60 16.46 16.60 16.20 16.90 10,945,005 181,431,844 16.577 3.236 3.209 3.236 3.158 3.294 56,145,684 3.2314 -6.53%
2008-10-09 0 17.76 17.72 17.76 16.94 17.92 10,265,428 181,607,515 17.691 3.462 3.454 3.462 3.302 3.493 52,659,590 3.4487 3.26%
2008-10-08 0 17.20 17.20 17.24 17.08 18.40 12,325,943 218,613,866 17.736 3.353 3.353 3.361 3.330 3.587 63,229,620 3.4575 -11.16%
2008-10-06 0 19.36 19.36 19.48 19.36 20.35 5,971,520 117,839,521 19.734 3.774 3.774 3.797 3.774 3.967 30,632,702 3.8469 -5.56%
2008-10-03 0 20.50 20.50 20.55 20.25 21.65 6,081,342 125,928,277 20.707 3.996 3.996 4.006 3.948 4.220 31,196,067 4.0367 -3.30%
2008-10-02 0 21.20 21.20 21.25 20.45 22.00 12,109,522 256,383,607 21.172 4.133 4.133 4.142 3.987 4.289 62,119,423 4.1273 -2.53%
2008-09-30 0 21.75 21.75 21.85 19.50 23.00 20,788,748 433,210,020 20.839 4.240 4.240 4.259 3.801 4.484 106,642,115 4.0623 0.69%
2008-09-29 0 21.60 21.60 21.65 21.45 23.35 11,608,152 254,744,151 21.945 4.211 4.211 4.220 4.181 4.552 59,547,496 4.2780 -6.09%
2008-09-26 0 23.00 22.80 23.00 22.50 24.35 9,673,738 223,419,966 23.096 4.484 4.445 4.484 4.386 4.747 49,624,339 4.5022 -5.35%
2008-09-25 0 24.30 24.30 24.35 24.00 25.15 9,646,048 234,901,353 24.352 4.737 4.737 4.747 4.679 4.903 49,482,295 4.7472 -2.80%
2008-09-24 0 25.00 24.75 25.00 24.55 25.40 7,531,400 187,402,248 24.883 4.873 4.825 4.873 4.786 4.951 38,634,574 4.8506 0.00%
2008-09-23 0 25.00 24.95 25.00 25.00 26.45 3,728,513 95,342,269 25.571 4.873 4.864 4.873 4.873 5.156 19,126,525 4.9848 -5.48%
2008-09-22 0 26.45 26.45 26.50 25.80 27.50 7,628,534 202,671,896 26.568 5.156 5.156 5.166 5.029 5.361 39,132,852 5.1791 -0.94%
2008-09-19 0 26.70 26.70 26.80 25.05 26.70 10,449,125 270,194,663 25.858 5.205 5.205 5.224 4.883 5.205 53,601,919 5.0408 4.09%
2008-09-18 0 25.65 25.65 25.70 23.70 25.95 10,480,991 260,082,531 24.815 5.000 5.000 5.010 4.620 5.059 53,765,385 4.8374 -1.12%
2008-09-17 0 26.30 26.25 26.30 25.50 27.25 5,463,863 144,441,810 26.436 5.057 5.047 5.057 4.903 5.239 28,417,508 5.0828 -2.05%
2008-09-16 0 26.85 26.80 26.85 24.60 27.25 9,952,557 260,431,295 26.167 5.162 5.153 5.162 4.730 5.239 51,763,170 5.0312 -1.10%
2008-09-12 0 27.15 27.15 27.20 27.00 27.65 5,258,323 143,494,772 27.289 5.220 5.220 5.230 5.191 5.316 27,348,496 5.2469 1.50%
2008-09-11 0 26.75 26.75 26.85 26.75 27.50 5,461,037 147,851,713 27.074 5.143 5.143 5.162 5.143 5.287 28,402,810 5.2055 -2.73%
2008-09-10 0 27.50 27.50 27.55 27.25 27.95 6,641,298 182,555,083 27.488 5.287 5.287 5.297 5.239 5.374 34,541,338 5.2851 -2.31%
2008-09-09 0 28.15 28.15 28.20 27.95 28.70 4,763,494 134,246,324 28.182 5.412 5.412 5.422 5.374 5.518 24,774,895 5.4186 -1.57%
2008-09-08 0 28.60 28.40 28.60 27.75 28.60 4,654,123 131,302,615 28.212 5.499 5.460 5.499 5.336 5.499 24,206,057 5.4244 6.12%
2008-09-05 0 26.95 26.95 27.00 25.85 27.50 12,173,942 329,123,801 27.035 5.182 5.182 5.191 4.970 5.287 63,316,576 5.1981 -0.37%
2008-09-04 0 27.05 27.05 27.10 27.00 27.95 9,775,546 266,892,561 27.302 5.201 5.201 5.211 5.191 5.374 50,842,537 5.2494 -3.22%
2008-09-03 0 27.95 27.95 28.00 27.80 29.00 6,989,968 198,851,534 28.448 5.374 5.374 5.384 5.345 5.576 36,354,768 5.4698 -3.29%
2008-09-02 0 28.90 28.90 28.95 28.40 29.05 6,640,072 190,880,222 28.747 5.557 5.557 5.566 5.460 5.585 34,534,962 5.5272 0.52%
2008-09-01 0 28.75 28.75 28.80 28.55 29.15 4,894,692 140,773,898 28.761 5.528 5.528 5.537 5.489 5.605 25,457,254 5.5298 0.88%
2008-08-29 0 28.50 28.45 28.50 28.35 29.40 13,895,908 399,617,457 28.758 5.480 5.470 5.480 5.451 5.653 72,272,507 5.5293 0.00%
2008-08-28 0 28.50 28.50 28.55 28.50 31.50 12,678,031 375,036,005 29.582 5.480 5.480 5.489 5.480 6.057 65,938,339 5.6877 -8.06%
2008-08-27 0 31.00 30.95 31.00 30.70 32.40 5,876,304 184,560,774 31.408 5.960 5.951 5.960 5.903 6.230 30,562,611 6.0388 -0.64%
2008-08-26 0 31.20 31.15 31.20 30.55 31.20 2,221,211 68,905,101 31.021 5.999 5.989 5.999 5.874 5.999 11,552,501 5.9645 0.32%
2008-08-25 0 31.10 30.95 31.15 30.05 31.15 5,950,032 183,126,746 30.777 5.980 5.951 5.989 5.778 5.989 30,946,069 5.9176 5.60%
2008-08-21 0 29.45 29.40 29.45 29.35 31.00 4,866,342 145,042,481 29.805 5.662 5.653 5.662 5.643 5.960 25,309,806 5.7307 -3.60%
2008-08-20 0 30.55 30.50 30.55 29.70 30.60 5,307,506 160,773,046 30.292 5.874 5.864 5.874 5.710 5.883 27,604,297 5.8242 -0.16%
2008-08-19 0 30.60 30.60 30.70 30.60 31.35 3,023,057 93,829,421 31.038 5.883 5.883 5.903 5.883 6.028 15,722,896 5.9677 -4.23%
2008-08-18 0 31.95 31.90 31.95 31.35 32.20 3,466,948 109,936,225 31.710 6.143 6.133 6.143 6.028 6.191 18,031,569 6.0969 -1.39%
2008-08-15 0 32.40 32.35 32.40 32.15 33.25 4,016,024 130,447,593 32.482 6.230 6.220 6.230 6.182 6.393 20,887,309 6.2453 -1.37%
2008-08-14 0 32.85 32.85 33.00 32.50 34.00 4,806,056 159,004,034 33.084 6.316 6.316 6.345 6.249 6.537 24,996,259 6.3611 -1.20%
2008-08-13 0 33.25 33.20 33.30 32.20 34.15 4,558,316 151,398,316 33.214 6.393 6.383 6.403 6.191 6.566 23,707,765 6.3860 0.00%
2008-08-12 0 33.25 33.20 33.25 32.75 34.35 4,802,425 162,058,337 33.745 6.393 6.383 6.393 6.297 6.605 24,977,374 6.4882 -0.75%
2008-08-11 0 33.50 33.50 33.70 33.15 34.30 3,739,936 126,830,384 33.912 6.441 6.441 6.480 6.374 6.595 19,451,378 6.5204 0.90%
2008-08-08 0 33.20 33.15 33.20 32.50 33.85 2,512,992 83,270,485 33.136 6.383 6.374 6.383 6.249 6.508 13,070,051 6.3711 -0.90%
2008-08-07 0 33.50 33.50 33.55 33.00 33.95 8,458,511 283,027,210 33.461 6.441 6.441 6.451 6.345 6.528 43,992,649 6.4335 4.69%
2008-08-05 0 32.00 32.00 32.10 32.00 33.00 3,164,315 102,288,707 32.326 6.153 6.153 6.172 6.153 6.345 16,457,577 6.2153 -2.88%
2008-08-04 0 32.95 32.80 32.95 32.50 33.90 2,726,252 90,274,678 33.113 6.335 6.306 6.335 6.249 6.518 14,179,215 6.3667 -2.80%
2008-08-01 0 33.90 33.85 33.90 33.55 34.80 4,954,199 167,887,333 33.888 6.518 6.508 6.518 6.451 6.691 25,766,750 6.5157 -2.87%
2008-07-31 0 34.90 34.90 34.95 33.90 35.05 5,320,764 183,793,639 34.543 6.710 6.710 6.720 6.518 6.739 27,673,251 6.6416 4.02%
2008-07-30 0 33.55 33.55 33.60 33.50 34.35 3,514,276 119,431,149 33.985 6.451 6.451 6.460 6.441 6.605 18,277,722 6.5342 0.90%
2008-07-29 0 33.25 33.25 33.40 33.10 34.50 4,060,564 136,334,560 33.575 6.393 6.393 6.422 6.364 6.633 21,118,961 6.4556 -5.27%
2008-07-28 0 35.10 35.00 35.10 34.45 35.40 2,447,216 85,357,505 34.879 6.749 6.729 6.749 6.624 6.806 12,727,951 6.7063 -1.82%
2008-07-25 0 35.75 35.65 35.75 34.60 35.90 4,430,526 157,331,624 35.511 6.874 6.854 6.874 6.653 6.903 23,043,131 6.8277 1.85%
2008-07-24 0 35.10 35.10 35.55 35.10 36.30 6,416,599 229,560,123 35.776 6.749 6.749 6.835 6.749 6.979 33,372,681 6.8787 -0.71%
2008-07-23 0 35.35 35.15 35.35 33.85 35.35 8,107,726 281,359,402 34.703 6.797 6.758 6.797 6.508 6.797 42,168,219 6.6723 4.59%
2008-07-22 0 33.80 33.80 33.90 33.25 34.15 2,278,065 77,098,140 33.844 6.499 6.499 6.518 6.393 6.566 11,848,198 6.5072 0.75%
2008-07-21 0 33.55 33.55 33.60 32.70 34.00 5,157,301 172,925,530 33.530 6.451 6.451 6.460 6.287 6.537 26,823,082 6.4469 4.52%
2008-07-18 0 32.10 32.00 32.10 31.90 32.55 2,932,602 94,024,372 32.062 6.172 6.153 6.172 6.133 6.258 15,252,440 6.1645 1.26%
2008-07-17 0 31.70 31.70 31.85 31.40 32.45 3,177,961 101,195,923 31.843 6.095 6.095 6.124 6.037 6.239 16,528,550 6.1225 0.96%
2008-07-16 0 31.40 31.30 31.40 30.95 31.80 2,998,491 94,099,739 31.382 6.037 6.018 6.037 5.951 6.114 15,595,128 6.0339 0.64%
2008-07-15 0 31.20 31.20 31.25 31.05 31.90 3,323,186 104,311,645 31.389 5.999 5.999 6.008 5.970 6.133 17,283,864 6.0352 -2.95%
2008-07-14 0 32.15 32.10 32.15 32.00 32.90 2,165,547 69,835,031 32.248 6.182 6.172 6.182 6.153 6.326 11,262,993 6.2004 -1.23%
2008-07-11 0 32.55 32.55 32.60 31.70 32.80 2,655,943 85,643,876 32.246 6.258 6.258 6.268 6.095 6.306 13,813,539 6.2000 0.62%
2008-07-10 0 32.35 32.35 32.40 31.90 33.00 2,589,500 84,192,000 32.513 6.220 6.220 6.230 6.133 6.345 13,467,969 6.2513 0.47%
2008-07-09 0 32.20 32.15 32.25 31.90 32.45 3,946,068 126,998,144 32.183 6.191 6.182 6.201 6.133 6.239 20,523,468 6.1879 3.21%
2008-07-08 0 31.20 31.05 31.30 30.70 32.30 3,094,790 96,917,349 31.316 5.999 5.970 6.018 5.903 6.210 16,095,978 6.0212 -4.29%
2008-07-07 0 32.60 32.60 32.65 31.75 32.95 3,583,000 116,524,875 32.522 6.268 6.268 6.278 6.105 6.335 18,635,155 6.2530 2.84%
2008-07-04 0 31.70 31.70 31.80 31.20 32.80 5,204,106 164,699,074 31.648 6.095 6.095 6.114 5.999 6.306 27,066,514 6.0850 -1.71%
2008-07-03 0 32.25 32.25 32.30 32.25 33.80 5,122,657 169,141,953 33.018 6.201 6.201 6.210 6.201 6.499 26,642,898 6.3485 -0.15%
2008-07-02 0 32.30 32.30 32.70 32.20 33.65 5,164,036 169,674,194 32.857 6.210 6.210 6.287 6.191 6.470 26,858,110 6.3174 -1.07%
2008-06-30 0 32.65 32.65 32.70 32.30 33.20 2,937,385 96,138,283 32.729 6.278 6.278 6.287 6.210 6.383 15,277,316 6.2929 0.46%
2008-06-27 0 32.50 32.50 32.55 32.00 32.55 4,779,036 154,083,524 32.242 6.249 6.249 6.258 6.153 6.258 24,855,728 6.1991 -1.96%
2008-06-26 0 33.15 33.15 33.20 33.15 34.10 8,683,110 291,304,156 33.548 6.374 6.374 6.383 6.374 6.556 45,160,786 6.4504 0.15%
2008-06-25 0 33.10 33.10 33.15 32.50 34.80 6,613,137 219,868,359 33.247 6.364 6.364 6.374 6.249 6.691 34,394,873 6.3925 -3.50%
2008-06-24 0 34.30 34.25 34.30 34.05 35.10 4,925,762 169,300,749 34.370 6.595 6.585 6.595 6.547 6.749 25,618,849 6.6084 -3.11%
2008-06-23 0 35.40 35.35 35.40 34.70 35.55 3,387,110 119,181,621 35.187 6.806 6.797 6.806 6.672 6.835 17,616,332 6.7654 0.28%
2008-06-20 0 35.30 35.30 35.35 34.80 36.40 3,784,751 134,816,014 35.621 6.787 6.787 6.797 6.691 6.999 19,684,460 6.8489 1.44%
2008-06-19 0 34.80 34.80 35.10 34.80 35.55 4,046,082 141,797,942 35.046 6.691 6.691 6.749 6.691 6.835 21,043,640 6.7383 -2.66%
2008-06-18 0 35.75 35.75 35.80 35.75 36.50 3,089,917 111,433,536 36.064 6.874 6.874 6.883 6.874 7.018 16,070,634 6.9340 -1.65%
2008-06-17 0 36.35 36.30 36.35 35.70 36.60 1,462,981 52,851,670 36.126 6.989 6.979 6.989 6.864 7.037 7,608,953 6.9460 0.28%
2008-06-16 0 36.25 36.25 36.30 35.95 36.80 3,310,512 120,742,472 36.472 6.970 6.970 6.979 6.912 7.076 17,217,947 7.0126 2.11%
2008-06-13 0 35.50 35.50 35.70 35.50 37.15 4,210,381 151,946,216 36.088 6.826 6.826 6.864 6.826 7.143 21,898,158 6.9388 -1.66%
2008-06-12 0 36.10 36.10 36.15 35.35 36.70 7,582,679 270,968,227 35.735 6.941 6.941 6.951 6.797 7.056 39,437,453 6.8708 -2.30%
2008-06-11 0 36.95 36.90 36.95 36.80 37.80 7,125,153 264,377,752 37.105 7.104 7.095 7.104 7.076 7.268 37,057,864 7.1342 -2.89%
2008-06-10 0 38.05 38.05 38.10 37.80 38.60 5,827,909 222,311,203 38.146 7.316 7.316 7.326 7.268 7.422 30,310,909 7.3344 -4.28%
2008-06-06 0 39.75 39.75 39.80 39.30 40.20 3,520,025 140,440,900 39.898 7.643 7.643 7.652 7.556 7.729 18,307,622 7.6712 1.92%
2008-06-05 0 39.00 39.00 39.10 38.40 39.50 3,407,750 133,078,675 39.052 7.499 7.499 7.518 7.383 7.595 17,723,681 7.5085 1.56%
2008-06-04 0 38.40 38.40 38.90 38.40 39.60 5,443,993 212,271,407 38.992 7.383 7.383 7.479 7.383 7.614 28,314,164 7.4970 -0.52%
2008-06-03 0 38.60 38.60 38.85 38.05 39.65 2,870,888 111,402,657 38.804 7.422 7.422 7.470 7.316 7.624 14,931,466 7.4609 -1.15%
2008-06-02 0 39.05 39.00 39.05 38.40 39.60 3,370,965 131,325,777 38.958 7.508 7.499 7.508 7.383 7.614 17,532,362 7.4905 0.13%
2008-05-30 0 39.00 39.00 39.05 37.65 39.45 5,942,863 230,636,379 38.809 7.499 7.499 7.508 7.239 7.585 30,908,783 7.4618 1.96%
2008-05-29 0 38.25 38.20 38.25 38.05 39.65 5,526,031 212,915,254 38.530 7.354 7.345 7.354 7.316 7.624 28,740,843 7.4081 -1.92%
2008-05-28 0 39.00 38.90 39.00 38.80 40.00 4,872,970 190,764,121 39.147 7.499 7.479 7.499 7.460 7.691 25,344,278 7.5269 -1.64%
2008-05-27 0 39.65 39.65 39.70 38.90 40.00 4,017,495 158,766,171 39.519 7.624 7.624 7.633 7.479 7.691 20,894,960 7.5983 2.85%
2008-05-26 0 38.55 38.50 38.55 37.50 39.00 3,841,788 148,158,103 38.565 7.412 7.402 7.412 7.210 7.499 19,981,109 7.4149 0.13%
2008-05-23 0 38.50 38.40 38.50 37.75 38.70 4,032,874 154,779,835 38.380 7.402 7.383 7.402 7.258 7.441 20,974,946 7.3793 1.58%
2008-05-22 0 37.90 37.70 37.80 36.65 37.95 11,098,911 414,722,232 37.366 7.287 7.249 7.268 7.047 7.297 57,725,348 7.1844 -1.04%
2008-05-21 0 38.30 38.30 38.45 37.30 38.70 8,779,252 332,795,019 37.907 7.364 7.364 7.393 7.172 7.441 45,660,820 7.2884 -1.16%
2008-05-20 0 38.75 38.70 38.80 37.95 39.30 9,345,277 361,856,231 38.721 7.451 7.441 7.460 7.297 7.556 48,604,712 7.4449 -1.02%
2008-05-19 0 39.15 39.30 39.35 39.05 39.95 5,028,387 199,068,123 39.589 7.527 7.556 7.566 7.508 7.681 26,152,601 7.6118 -1.51%
2008-05-16 0 39.75 39.75 39.90 39.20 40.75 9,740,798 388,269,635 39.860 7.643 7.643 7.672 7.537 7.835 50,661,813 7.6640 -0.90%
2008-05-15 0 40.55 40.30 40.55 39.65 41.25 17,422,013 703,078,490 40.356 7.712 7.664 7.712 7.541 7.845 91,605,747 7.6750 -1.70%
2008-05-14 0 41.25 41.25 41.35 41.10 42.50 9,754,012 404,921,871 41.513 7.845 7.845 7.864 7.817 8.083 51,287,045 7.8952 -3.17%
2008-05-13 0 42.60 42.60 42.70 42.25 43.40 5,791,913 247,477,569 42.728 8.102 8.102 8.121 8.035 8.254 30,454,146 8.1262 1.55%
2008-05-09 0 41.95 41.80 41.95 41.10 42.40 3,129,394 130,763,378 41.786 7.978 7.950 7.978 7.817 8.064 16,454,498 7.9470 -0.12%
2008-05-08 0 42.00 42.00 42.25 41.20 42.95 7,219,171 305,892,479 42.372 7.988 7.988 8.035 7.836 8.168 37,958,734 8.0586 0.12%
2008-05-07 0 41.95 41.85 41.95 40.90 42.55 14,207,117 598,336,580 42.115 7.978 7.959 7.978 7.779 8.092 74,701,676 8.0097 1.94%
2008-05-06 0 41.15 41.15 41.20 40.00 41.30 5,276,434 215,093,217 40.765 7.826 7.826 7.836 7.607 7.855 27,743,733 7.7529 2.11%
2008-05-05 0 40.30 40.30 40.40 39.75 40.80 6,580,398 265,849,975 40.400 7.664 7.664 7.683 7.560 7.760 34,600,036 7.6835 1.51%
2008-05-02 0 39.70 39.60 39.90 39.65 40.95 9,619,051 385,318,266 40.058 7.550 7.531 7.588 7.541 7.788 50,577,414 7.6184 0.38%
2008-04-30 0 39.55 39.55 39.70 39.50 40.50 3,957,612 157,585,551 39.818 7.522 7.522 7.550 7.512 7.702 20,809,306 7.5728 -0.88%
2008-04-29 0 39.90 39.80 39.90 38.90 40.20 7,987,331 319,369,487 39.985 7.588 7.569 7.588 7.398 7.645 41,997,755 7.6044 1.92%
2008-04-28 0 39.15 39.05 39.15 38.75 39.30 3,653,435 142,857,133 39.102 7.446 7.427 7.446 7.370 7.474 19,209,930 7.4366 2.09%
2008-04-25 0 38.35 38.25 38.30 38.25 39.45 4,266,362 165,147,500 38.709 7.294 7.275 7.284 7.275 7.503 22,432,728 7.3619 -3.03%
2008-04-24 0 39.55 39.55 39.60 38.50 40.80 7,799,792 307,974,432 39.485 7.522 7.522 7.531 7.322 7.760 41,011,666 7.5094 -0.38%
2008-04-23 0 39.70 39.55 39.70 38.95 40.00 2,772,018 109,456,298 39.486 7.550 7.522 7.550 7.408 7.607 14,575,398 7.5097 0.25%
2008-04-22 0 39.60 39.40 39.50 37.05 39.80 4,340,483 168,088,721 38.726 7.531 7.493 7.512 7.046 7.569 22,822,460 7.3651 2.86%
2008-04-21 0 38.50 38.30 38.70 38.15 39.10 7,264,578 281,945,844 38.811 7.322 7.284 7.360 7.256 7.436 38,197,486 7.3813 1.45%
2008-04-18 0 37.95 37.65 37.90 37.10 38.15 2,161,356 81,600,392 37.754 7.218 7.160 7.208 7.056 7.256 11,364,509 7.1803 1.20%
2008-04-17 0 37.50 37.50 37.70 37.40 38.00 3,003,006 112,937,139 37.608 7.132 7.132 7.170 7.113 7.227 15,789,944 7.1525 1.76%
2008-04-16 0 36.85 36.85 37.00 36.45 37.10 4,300,881 158,196,952 36.782 7.008 7.008 7.037 6.932 7.056 22,614,231 6.9955 1.94%
2008-04-15 0 36.15 35.90 35.95 35.80 36.95 4,183,932 151,264,814 36.154 6.875 6.828 6.837 6.809 7.027 21,999,307 6.8759 0.42%
2008-04-14 0 36.00 35.85 36.10 35.20 36.20 4,449,265 158,637,214 35.655 6.847 6.818 6.866 6.695 6.885 23,394,440 6.7810 -1.23%
2008-04-11 0 36.45 36.35 36.45 36.20 37.20 3,235,247 119,095,568 36.812 6.932 6.913 6.932 6.885 7.075 17,011,078 7.0011 0.28%
2008-04-10 0 36.35 36.40 36.45 35.80 36.75 3,080,366 111,583,888 36.224 6.913 6.923 6.932 6.809 6.989 16,196,706 6.8893 0.69%
2008-04-09 0 36.10 36.15 36.30 36.00 37.05 2,743,981 100,265,401 36.540 6.866 6.875 6.904 6.847 7.046 14,427,979 6.9494 -1.77%
2008-04-08 0 36.75 36.60 36.75 36.55 37.05 4,341,239 159,698,938 36.786 6.989 6.961 6.989 6.951 7.046 22,826,435 6.9962 -1.61%
2008-04-07 0 37.35 37.40 37.90 36.80 37.90 7,411,004 277,927,390 37.502 7.103 7.113 7.208 6.999 7.208 38,967,401 7.1323 1.36%
2008-04-03 0 36.85 36.80 36.85 36.05 37.15 5,385,895 197,388,728 36.649 7.008 6.999 7.008 6.856 7.065 28,319,284 6.9701 0.82%
2008-04-02 0 36.55 36.40 36.60 36.20 38.20 8,145,408 303,109,714 37.212 6.951 6.923 6.961 6.885 7.265 42,828,931 7.0772 -0.41%
2008-04-01 0 36.70 36.70 36.75 35.80 38.00 5,770,318 211,908,060 36.724 6.980 6.980 6.989 6.809 7.227 30,340,598 6.9843 0.14%
2008-03-31 0 36.65 36.60 36.70 35.85 36.80 5,531,350 202,610,235 36.629 6.970 6.961 6.980 6.818 6.999 29,084,093 6.9664 -0.95%
2008-03-28 0 37.00 36.65 37.00 36.25 37.10 4,641,663 170,384,702 36.708 7.037 6.970 7.037 6.894 7.056 24,406,078 6.9812 0.14%
2008-03-27 0 36.95 36.85 36.95 35.85 38.15 4,503,801 164,641,085 36.556 7.027 7.008 7.027 6.818 7.256 23,681,193 6.9524 -2.64%
2008-03-26 0 37.95 37.95 38.00 36.90 38.35 5,814,334 218,940,615 37.655 7.218 7.218 7.227 7.018 7.294 30,572,036 7.1615 0.53%
2008-03-25 0 37.75 37.55 37.60 36.60 38.00 9,162,804 343,812,852 37.523 7.179 7.141 7.151 6.961 7.227 48,178,446 7.1362 3.99%
2008-03-20 0 36.30 36.25 36.30 33.85 36.80 9,574,673 340,214,315 35.533 6.904 6.894 6.904 6.438 6.999 50,344,072 6.7578 1.82%
2008-03-19 0 35.65 35.65 36.00 35.30 37.25 7,968,291 291,495,062 36.582 6.780 6.780 6.847 6.714 7.084 41,897,641 6.9573 1.86%
2008-03-18 0 35.00 34.75 35.00 33.20 35.00 7,772,567 269,258,355 34.642 6.656 6.609 6.656 6.314 6.656 40,868,516 6.5884 4.95%
2008-03-17 0 33.35 33.30 33.40 32.00 34.60 5,502,507 182,400,359 33.149 6.343 6.333 6.352 6.086 6.580 28,932,435 6.3044 -4.30%
2008-03-14 0 34.85 34.50 34.90 34.30 36.75 4,507,375 159,880,169 35.471 6.628 6.561 6.637 6.523 6.989 23,699,986 6.7460 -2.92%
2008-03-13 0 35.90 35.75 35.90 35.65 37.00 7,146,670 259,123,179 36.258 6.828 6.799 6.828 6.780 7.037 37,577,520 6.8957 -3.62%
2008-03-12 0 37.25 37.10 37.20 36.60 38.60 7,694,153 288,869,958 37.544 7.084 7.056 7.075 6.961 7.341 40,456,211 7.1403 1.09%
2008-03-11 0 36.85 36.80 37.00 35.60 38.00 6,800,320 250,953,397 36.903 7.008 6.999 7.037 6.771 7.227 35,756,396 7.0184 0.41%
2008-03-10 0 36.70 36.60 36.85 35.55 37.10 10,670,351 384,295,384 36.015 6.980 6.961 7.008 6.761 7.056 56,105,197 6.8496 -0.27%
2008-03-07 0 36.80 36.80 36.85 36.70 39.00 11,336,415 425,544,131 37.538 6.999 6.999 7.008 6.980 7.417 59,607,393 7.1391 -7.65%
2008-03-06 0 39.85 39.55 39.80 39.50 40.50 4,330,860 172,892,649 39.921 7.579 7.522 7.569 7.512 7.702 22,771,862 7.5924 0.13%
2008-03-05 0 39.80 39.75 39.80 38.50 40.35 6,264,133 250,498,470 39.989 7.569 7.560 7.569 7.322 7.674 32,937,100 7.6054 1.53%
2008-03-04 0 39.20 39.15 39.40 38.95 39.65 7,028,214 274,970,189 39.124 7.455 7.446 7.493 7.408 7.541 36,954,673 7.4407 0.51%
2008-03-03 0 39.00 39.00 39.15 38.50 39.70 8,924,594 348,150,157 39.010 7.417 7.417 7.446 7.322 7.550 46,925,927 7.4191 -3.58%
2008-02-29 0 40.45 40.30 40.45 40.15 41.65 5,004,696 202,726,877 40.507 7.693 7.664 7.693 7.636 7.921 26,314,922 7.7039 -3.11%
2008-02-28 0 41.75 41.75 42.00 40.75 42.30 7,656,182 319,897,478 41.783 7.940 7.940 7.988 7.750 8.045 40,256,558 7.9465 2.45%
2008-02-27 0 40.75 40.70 40.75 40.25 41.85 5,568,220 228,768,792 41.085 7.750 7.741 7.750 7.655 7.959 29,277,957 7.8137 1.49%
2008-02-26 0 40.15 40.15 40.25 37.85 40.20 11,527,644 452,024,587 39.212 7.636 7.636 7.655 7.198 7.645 60,612,884 7.4576 6.50%
2008-02-25 0 37.70 37.70 37.75 37.20 40.40 8,619,874 327,397,066 37.982 7.170 7.170 7.179 7.075 7.683 45,323,695 7.2235 -4.56%
2008-02-22 0 39.50 39.55 39.75 39.40 40.40 9,870,795 392,850,387 39.799 7.512 7.522 7.560 7.493 7.683 51,901,095 7.5692 -4.24%
2008-02-21 0 41.25 41.25 41.35 40.80 42.45 4,386,001 182,469,483 41.603 7.845 7.845 7.864 7.760 8.073 23,061,795 7.9122 -0.96%
2008-02-20 0 41.65 41.65 41.70 40.80 42.50 4,964,062 207,393,036 41.779 7.921 7.921 7.931 7.760 8.083 26,101,267 7.9457 -0.24%
2008-02-19 0 41.75 41.75 42.00 41.60 42.50 4,247,333 178,600,830 42.050 7.940 7.940 7.988 7.912 8.083 22,332,673 7.9973 -0.60%
2008-02-18 0 42.00 41.95 42.00 41.75 42.40 3,844,767 161,733,985 42.066 7.988 7.978 7.988 7.940 8.064 20,215,962 8.0003 -2.21%
2008-02-15 0 42.95 42.60 42.90 40.95 43.00 6,582,805 277,410,911 42.142 8.168 8.102 8.159 7.788 8.178 34,612,692 8.0147 0.82%
2008-02-14 0 42.60 42.50 42.70 42.45 42.90 5,425,822 231,535,566 42.673 8.102 8.083 8.121 8.073 8.159 28,529,222 8.1157 1.67%
2008-02-13 0 41.90 41.45 41.50 40.90 42.70 7,155,028 299,524,995 41.862 7.969 7.883 7.893 7.779 8.121 37,621,467 7.9615 3.20%
2008-02-12 0 40.60 40.55 40.60 40.30 41.75 3,001,707 121,996,925 40.643 7.721 7.712 7.721 7.664 7.940 15,783,114 7.7296 1.37%
2008-02-11 0 40.05 40.00 40.05 39.80 42.00 5,773,235 234,127,672 40.554 7.617 7.607 7.617 7.569 7.988 30,355,936 7.7127 -1.23%
2008-02-06 0 40.55 40.50 40.60 40.00 40.60 4,406,132 177,583,086 40.304 7.712 7.702 7.721 7.607 7.721 23,167,645 7.6651 -3.45%
2008-02-05 0 42.00 41.80 42.00 40.45 43.00 8,528,647 356,065,338 41.749 7.988 7.950 7.988 7.693 8.178 44,844,019 7.9401 0.12%
2008-02-04 0 41.95 41.75 41.90 40.95 42.90 6,774,619 283,739,369 41.883 7.978 7.940 7.969 7.788 8.159 35,621,259 7.9655 2.82%
2008-02-01 0 40.80 40.70 41.00 40.50 42.55 9,413,592 391,307,183 41.568 7.760 7.741 7.798 7.702 8.092 49,497,101 7.9057 -1.69%
2008-01-31 0 41.50 41.55 41.80 40.90 43.00 9,927,673 419,071,542 42.212 7.893 7.902 7.950 7.779 8.178 52,200,162 8.0282 -3.38%
2008-01-30 0 42.95 42.80 42.95 42.15 43.00 9,306,477 398,210,718 42.789 8.168 8.140 8.168 8.016 8.178 48,933,885 8.1377 0.47%
2008-01-29 0 42.75 42.55 42.85 41.70 43.00 6,036,651 256,154,560 42.433 8.130 8.092 8.149 7.931 8.178 31,740,989 8.0702 2.15%
2008-01-28 0 41.85 41.70 42.00 41.10 42.95 5,586,394 235,525,892 42.161 7.959 7.931 7.988 7.817 8.168 29,373,517 8.0183 -2.11%
2008-01-25 0 42.75 42.75 42.80 41.05 43.00 5,290,527 223,673,907 42.278 8.130 8.130 8.140 7.807 8.178 27,817,835 8.0407 7.14%
2008-01-24 0 39.90 39.70 39.90 39.50 43.20 18,494,875 789,009,989 42.661 7.588 7.550 7.588 7.512 8.216 97,246,905 8.1135 -4.09%
2008-01-23 0 41.60 41.35 41.50 39.00 42.00 18,029,526 728,225,279 40.391 7.912 7.864 7.893 7.417 7.988 94,800,079 7.6817 15.88%
2008-01-22 0 35.90 35.80 35.90 35.80 38.50 8,150,230 304,045,137 37.305 6.828 6.809 6.828 6.809 7.322 42,854,285 7.0949 -10.14%
2008-01-21 0 39.95 39.85 39.95 39.85 41.50 9,343,779 379,228,963 40.586 7.598 7.579 7.598 7.579 7.893 49,130,021 7.7189 -6.11%
2008-01-18 0 42.55 42.55 42.65 40.35 43.50 8,948,129 374,736,764 41.879 8.092 8.092 8.111 7.674 8.273 47,049,675 7.9647 -1.62%
2008-01-17 0 43.25 42.85 43.35 39.90 44.00 16,328,019 688,136,118 42.144 8.225 8.149 8.245 7.588 8.368 85,853,477 8.0152 -1.70%
2008-01-16 0 44.00 44.00 44.05 43.50 46.10 11,890,413 534,456,277 44.949 8.368 8.368 8.378 8.273 8.768 62,520,340 8.5485 -6.18%
2008-01-15 0 46.90 46.80 47.00 45.50 47.80 14,089,122 658,027,779 46.705 8.920 8.901 8.939 8.653 9.091 74,081,253 8.8825 1.96%
2008-01-14 0 46.00 46.00 46.40 45.70 46.90 7,798,350 360,258,335 46.197 8.748 8.748 8.825 8.691 8.920 41,004,084 8.7859 1.55%
2008-01-11 0 45.30 45.25 45.30 44.35 47.80 7,039,486 323,907,648 46.013 8.615 8.606 8.615 8.435 9.091 37,013,942 8.7510 -0.98%
2008-01-10 0 45.75 45.50 45.80 45.20 46.50 9,325,299 426,351,767 45.720 8.701 8.653 8.710 8.596 8.844 49,032,852 8.6952 0.99%
2008-01-09 0 45.30 45.20 45.30 43.75 46.10 7,012,242 315,954,344 45.058 8.615 8.596 8.615 8.321 8.768 36,870,692 8.5693 0.67%
2008-01-08 0 45.00 44.90 45.00 44.90 46.60 18,644,379 853,489,078 45.777 8.558 8.539 8.558 8.539 8.863 98,033,004 8.7061 -0.33%
2008-01-07 0 45.15 45.35 45.40 42.65 46.00 13,784,416 608,705,827 44.159 8.587 8.625 8.634 8.111 8.748 72,479,095 8.3984 2.15%
2008-01-04 0 44.20 44.20 44.25 40.55 44.30 16,641,879 720,362,169 43.286 8.406 8.406 8.416 7.712 8.425 87,503,767 8.2324 8.07%
2008-01-03 0 40.90 40.90 40.95 40.20 41.05 9,801,500 398,233,690 40.630 7.779 7.779 7.788 7.645 7.807 51,536,739 7.7272 -0.37%
2008-01-02 0 41.05 41.00 41.05 40.00 41.10 4,078,035 165,216,117 40.514 7.807 7.798 7.807 7.607 7.817 21,442,496 7.7051 0.49%
2007-12-31 0 40.85 40.70 40.75 38.90 41.25 8,061,335 324,360,836 40.237 7.769 7.741 7.750 7.398 7.845 42,386,871 7.6524 4.08%
2007-12-28 0 39.25 39.35 39.40 38.60 40.25 8,837,845 345,006,209 39.037 7.465 7.484 7.493 7.341 7.655 46,469,796 7.4243 -2.48%
2007-12-27 0 40.25 40.10 40.15 39.95 42.20 7,125,475 289,282,427 40.598 7.655 7.626 7.636 7.598 8.026 37,466,076 7.7212 -4.73%
2007-12-24 0 42.25 42.25 42.30 41.80 42.65 4,448,515 187,406,069 42.128 8.035 8.035 8.045 7.950 8.111 23,390,497 8.0121 1.32%
2007-12-21 0 41.70 41.70 41.80 41.30 42.00 5,857,251 245,174,266 41.858 7.931 7.931 7.950 7.855 7.988 30,797,696 7.9608 1.09%
2007-12-20 0 41.25 41.20 41.50 41.00 42.60 3,268,156 136,163,126 41.664 7.845 7.836 7.893 7.798 8.102 17,184,115 7.9238 -3.17%
2007-12-19 0 42.60 42.60 42.75 41.20 42.80 5,400,895 224,414,947 41.551 8.102 8.102 8.130 7.836 8.140 28,398,155 7.9024 4.54%
2007-12-18 0 40.75 40.75 40.80 38.05 41.00 10,845,501 431,445,918 39.781 7.750 7.750 7.760 7.237 7.798 57,026,144 7.5658 3.95%
2007-12-17 0 39.20 39.15 39.30 39.00 43.00 9,766,350 392,675,675 40.207 7.455 7.446 7.474 7.417 8.178 51,351,918 7.6468 -9.26%
2007-12-14 0 43.20 43.20 43.35 42.25 44.35 3,836,762 165,671,741 43.180 8.216 8.216 8.245 8.035 8.435 20,173,871 8.2122 -0.69%
2007-12-13 0 43.50 43.40 43.45 43.00 45.45 7,796,110 343,159,509 44.017 8.273 8.254 8.264 8.178 8.644 40,992,306 8.3713 -1.14%
2007-12-12 0 45.75 45.65 45.75 44.75 46.60 7,112,770 325,314,649 45.737 8.368 8.350 8.368 8.185 8.524 38,886,744 8.3657 -0.54%
2007-12-11 0 46.00 46.00 46.05 45.25 46.30 7,655,085 350,826,636 45.829 8.414 8.414 8.423 8.277 8.469 41,851,673 8.3826 2.22%
2007-12-10 0 45.00 44.75 44.80 44.80 46.90 6,006,246 272,983,172 45.450 8.231 8.185 8.194 8.194 8.578 32,837,186 8.3132 1.93%
2007-12-07 0 44.15 44.15 44.50 43.90 48.65 9,167,189 416,567,704 45.441 8.075 8.075 8.139 8.030 8.899 50,118,608 8.3116 -6.36%
2007-12-06 0 47.15 47.00 47.05 47.00 48.40 6,646,109 317,908,407 47.834 8.624 8.597 8.606 8.597 8.853 36,335,427 8.7493 0.32%
2007-12-05 0 47.00 47.00 47.05 45.00 47.55 5,228,648 244,459,953 46.754 8.597 8.597 8.606 8.231 8.697 28,585,923 8.5518 2.73%
2007-12-04 0 45.75 45.20 45.30 44.20 46.75 5,051,098 229,200,505 45.376 8.368 8.268 8.286 8.085 8.551 27,615,226 8.2998 0.33%
2007-12-03 0 45.60 45.50 45.55 45.25 47.40 11,335,206 525,456,128 46.356 8.341 8.322 8.332 8.277 8.670 61,971,531 8.4790 -0.65%
2007-11-30 0 45.90 45.75 46.00 43.30 46.20 10,177,588 454,658,591 44.673 8.396 8.368 8.414 7.920 8.450 55,642,634 8.1710 7.24%
2007-11-29 0 42.80 42.80 42.90 41.00 44.50 20,751,198 889,671,521 42.873 7.829 7.829 7.847 7.499 8.139 113,450,388 7.8419 5.55%
2007-11-28 0 40.55 40.45 40.55 39.80 41.65 12,597,483 508,072,660 40.331 7.417 7.399 7.417 7.280 7.618 68,872,618 7.3770 5.05%
2007-11-27 0 38.60 38.50 38.80 37.10 39.10 6,796,000 261,771,750 38.519 7.060 7.042 7.097 6.786 7.152 37,154,907 7.0454 -2.77%
2007-11-26 0 39.70 39.80 39.90 38.00 40.30 6,461,610 255,462,979 39.535 7.262 7.280 7.298 6.951 7.371 35,326,739 7.2314 4.75%
2007-11-23 0 37.90 37.90 38.00 37.90 38.50 6,902,425 263,863,372 38.228 6.932 6.932 6.951 6.932 7.042 37,736,751 6.9922 1.07%
2007-11-22 0 37.50 37.45 37.70 37.20 39.20 4,819,721 182,902,109 37.949 6.859 6.850 6.896 6.804 7.170 26,350,248 6.9412 -2.34%
2007-11-21 0 38.40 38.35 38.40 38.10 41.00 4,048,738 157,514,253 38.905 7.024 7.015 7.024 6.969 7.499 22,135,151 7.1160 -6.34%
2007-11-20 0 41.00 41.00 41.05 38.60 42.00 3,950,706 158,050,558 40.006 7.499 7.499 7.508 7.060 7.682 21,599,193 7.3174 0.86%
2007-11-19 0 40.65 40.65 40.80 39.50 43.05 5,882,243 238,486,193 40.543 7.435 7.435 7.463 7.225 7.874 32,159,240 7.4158 3.04%
2007-11-16 0 39.45 39.45 39.50 39.05 40.30 8,004,617 317,892,713 39.714 7.216 7.216 7.225 7.143 7.371 43,762,625 7.2640 -4.71%
2007-11-15 0 41.40 41.35 41.40 41.30 43.80 4,935,573 209,973,318 42.543 7.572 7.563 7.572 7.554 8.011 26,983,631 7.7815 -5.48%
2007-11-14 0 43.80 43.80 43.85 43.50 44.45 7,085,200 311,820,060 44.010 8.011 8.011 8.021 7.957 8.130 38,736,014 8.0499 4.29%
2007-11-13 0 42.00 41.90 42.20 41.00 42.70 7,967,451 332,601,306 41.745 7.682 7.664 7.719 7.499 7.810 43,559,432 7.6356 -1.52%
2007-11-12 0 42.65 42.70 42.75 41.35 44.90 4,433,967 189,531,258 42.745 7.801 7.810 7.819 7.563 8.213 24,241,264 7.8185 -2.07%
2007-11-09 0 43.55 43.30 43.45 42.85 44.00 5,372,139 233,676,528 43.498 7.966 7.920 7.947 7.838 8.048 29,370,413 7.9562 1.04%
2007-11-08 0 43.10 43.00 43.40 42.00 43.80 6,014,634 259,031,448 43.067 7.883 7.865 7.938 7.682 8.011 32,883,044 7.8774 -3.90%
2007-11-07 0 44.85 44.45 44.90 44.45 45.65 7,201,657 323,951,496 44.983 8.204 8.130 8.213 8.130 8.350 39,372,704 8.2278 1.70%
2007-11-06 0 44.10 44.00 44.10 43.50 44.65 5,040,545 222,797,665 44.201 8.066 8.048 8.066 7.957 8.167 27,557,531 8.0848 0.57%
2007-11-05 0 43.85 43.50 43.85 43.50 45.20 4,315,893 191,763,445 44.432 8.021 7.957 8.021 7.957 8.268 23,595,733 8.1270 -2.56%
2007-11-02 0 45.00 45.00 45.05 43.00 45.40 6,951,329 312,680,186 44.981 8.231 8.231 8.240 7.865 8.304 38,004,118 8.2275 -4.05%
2007-11-01 0 46.90 46.80 46.90 46.30 47.50 4,720,672 221,849,383 46.995 8.578 8.560 8.578 8.469 8.688 25,808,730 8.5959 1.30%
2007-10-31 0 46.30 45.90 46.30 44.35 46.50 6,325,260 289,094,788 45.705 8.469 8.396 8.469 8.112 8.505 34,581,290 8.3599 -1.17%
2007-10-30 0 46.85 46.70 46.80 44.00 47.00 9,044,060 414,420,461 45.822 8.569 8.542 8.560 8.048 8.597 49,445,440 8.3814 0.00%
2007-10-29 0 46.85 46.80 46.85 44.10 50.25 11,040,979 517,774,630 46.896 8.569 8.560 8.569 8.066 9.191 60,362,941 8.5777 8.07%
2007-10-26 0 43.35 43.35 43.50 41.00 43.50 5,995,846 254,570,748 42.458 7.929 7.929 7.957 7.499 7.957 32,780,327 7.7660 4.96%
2007-10-25 0 41.30 41.25 41.40 39.80 41.50 5,387,360 218,619,017 40.580 7.554 7.545 7.572 7.280 7.591 29,453,629 7.4225 5.63%
2007-10-24 0 39.10 39.05 39.25 39.10 40.50 2,209,280 87,697,027 39.695 7.152 7.143 7.179 7.152 7.408 12,078,516 7.2606 -1.88%
2007-10-23 0 39.85 39.85 39.90 38.35 40.00 3,360,802 132,955,780 39.561 7.289 7.289 7.298 7.015 7.316 18,374,086 7.2360 3.91%
2007-10-22 0 38.35 38.20 38.40 38.05 39.10 5,056,915 193,903,990 38.344 7.015 6.987 7.024 6.960 7.152 27,647,029 7.0136 -4.96%
2007-10-18 0 40.35 40.35 40.55 38.50 40.90 5,759,708 229,493,821 39.845 7.380 7.380 7.417 7.042 7.481 31,489,320 7.2880 0.37%
2007-10-17 0 40.20 40.25 40.30 38.40 40.35 3,616,300 142,561,820 39.422 7.353 7.362 7.371 7.024 7.380 19,770,937 7.2107 1.64%
2007-10-16 0 39.55 39.15 39.55 38.70 41.00 4,878,203 194,885,436 39.950 7.234 7.161 7.234 7.079 7.499 26,669,979 7.3073 -2.59%
2007-10-15 0 40.60 40.55 40.60 39.90 41.90 3,354,159 137,047,729 40.859 7.426 7.417 7.426 7.298 7.664 18,337,767 7.4735 0.12%
2007-10-12 0 40.55 41.10 41.15 40.35 42.35 5,866,767 241,871,304 41.227 7.417 7.518 7.527 7.380 7.746 32,074,630 7.5409 -3.34%
2007-10-11 0 41.95 41.80 42.20 40.80 43.00 6,348,670 265,599,190 41.835 7.673 7.646 7.719 7.463 7.865 34,709,277 7.6521 5.14%
2007-10-10 0 39.90 39.85 39.90 39.85 40.30 3,264,580 130,668,662 40.026 7.298 7.289 7.298 7.289 7.371 17,848,023 7.3212 1.14%
2007-10-09 0 39.45 39.15 39.40 38.55 39.75 3,050,275 119,905,005 39.310 7.216 7.161 7.207 7.051 7.271 16,676,381 7.1901 -0.13%
2007-10-08 0 39.50 39.05 39.50 37.90 40.25 5,302,407 209,947,150 39.595 7.225 7.143 7.225 6.932 7.362 28,989,176 7.2423 5.33%
2007-10-05 0 37.50 37.20 37.50 36.10 38.30 6,414,620 239,882,249 37.396 6.859 6.804 6.859 6.603 7.005 35,069,837 6.8401 2.18%
2007-10-04 0 36.70 36.65 36.80 36.00 37.50 5,337,264 196,600,466 36.835 6.713 6.704 6.731 6.585 6.859 29,179,745 6.7376 1.52%
2007-10-03 0 36.15 36.40 36.45 35.75 39.85 6,053,826 231,585,245 38.254 6.612 6.658 6.667 6.539 7.289 33,097,314 6.9971 -6.56%
2007-10-02 0 39.05 39.05 39.30 38.75 39.50 5,012,135 195,740,320 39.053 7.077 7.077 7.122 7.022 7.158 27,657,179 7.0774 2.23%
2007-09-28 0 38.20 38.15 38.30 37.95 38.65 2,934,691 112,269,811 38.256 6.923 6.914 6.941 6.877 7.004 16,193,753 6.9329 0.26%
2007-09-27 0 38.10 38.00 38.10 37.50 39.60 4,168,071 161,366,189 38.715 6.905 6.886 6.905 6.796 7.176 22,999,597 7.0160 1.60%
2007-09-25 0 37.50 37.45 37.50 37.35 38.35 5,438,672 205,617,658 37.807 6.796 6.787 6.796 6.769 6.950 30,010,829 6.8514 -1.45%
2007-09-24 0 38.05 38.05 38.10 37.30 38.10 3,899,832 147,452,605 37.810 6.896 6.896 6.905 6.760 6.905 21,519,443 6.8521 1.47%
2007-09-21 0 37.50 37.50 37.55 36.70 38.35 5,070,765 191,596,023 37.784 6.796 6.796 6.805 6.651 6.950 27,980,702 6.8474 -3.47%
2007-09-20 0 38.85 38.70 38.90 38.50 39.05 6,525,659 253,163,548 38.795 7.041 7.013 7.050 6.977 7.077 36,008,870 7.0306 -0.13%
2007-09-19 0 38.90 38.85 38.90 37.90 39.05 8,586,356 332,511,825 38.726 7.050 7.041 7.050 6.868 7.077 47,379,886 7.0180 5.42%
2007-09-18 0 36.90 36.60 36.90 36.15 38.20 5,419,857 198,999,206 36.717 6.687 6.633 6.687 6.551 6.923 29,907,007 6.6539 -3.91%
2007-09-17 0 38.40 37.80 38.45 37.80 38.90 4,553,163 173,393,275 38.082 6.959 6.850 6.968 6.850 7.050 25,124,551 6.9013 -0.90%
2007-09-14 0 38.75 38.70 38.90 38.30 39.80 9,573,216 373,521,574 39.017 7.022 7.013 7.050 6.941 7.213 52,825,422 7.0709 0.65%
2007-09-13 0 38.50 38.50 38.55 36.40 39.10 15,949,864 604,785,933 37.918 6.977 6.977 6.986 6.597 7.086 88,012,043 6.8716 6.94%
2007-09-12 0 36.00 35.95 36.00 34.45 36.00 11,111,525 394,353,237 35.490 6.524 6.515 6.524 6.243 6.524 61,313,878 6.4317 4.50%
2007-09-11 0 34.45 34.40 34.45 33.60 34.65 5,531,713 189,697,779 34.293 6.243 6.234 6.243 6.089 6.279 30,524,233 6.2147 2.23%
2007-09-10 0 33.70 33.60 33.70 32.80 33.80 2,480,300 82,783,325 33.376 6.107 6.089 6.107 5.944 6.125 13,686,403 6.0486 -0.44%
2007-09-07 0 33.85 33.85 33.90 32.90 34.25 6,676,138 224,949,969 33.695 6.134 6.134 6.143 5.962 6.207 36,839,220 6.1063 2.89%
2007-09-06 0 32.90 32.85 32.90 32.50 32.90 1,945,913 63,742,409 32.757 5.962 5.953 5.962 5.890 5.962 10,737,633 5.9364 0.00%
2007-09-05 0 32.90 32.85 32.90 32.25 32.90 6,261,487 204,546,694 32.667 5.962 5.953 5.962 5.844 5.962 34,551,158 5.9201 2.33%
2007-09-04 0 32.15 32.15 32.20 32.10 32.50 1,794,740 58,014,196 32.325 5.826 5.826 5.835 5.817 5.890 9,903,453 5.8580 0.31%
2007-09-03 0 32.05 32.00 32.05 31.10 32.20 3,729,211 118,523,397 31.782 5.808 5.799 5.808 5.636 5.835 20,577,948 5.7597 -0.16%
2007-08-31 0 32.10 32.05 32.10 31.10 32.85 6,578,843 210,115,962 31.938 5.817 5.808 5.817 5.636 5.953 36,302,342 5.7879 1.42%
2007-08-30 0 31.65 31.55 31.65 31.25 32.00 4,029,422 127,347,372 31.604 5.736 5.718 5.736 5.663 5.799 22,234,526 5.7275 1.77%
2007-08-29 0 31.10 31.10 31.20 30.85 31.55 5,150,901 160,611,551 31.181 5.636 5.636 5.654 5.591 5.718 28,422,896 5.6508 -2.35%
2007-08-28 0 31.85 31.80 31.90 31.65 32.25 3,278,046 104,759,966 31.958 5.772 5.763 5.781 5.736 5.844 18,088,400 5.7916 -2.00%
2007-08-27 0 32.50 32.45 32.50 32.30 32.50 2,097,016 67,944,180 32.400 5.890 5.881 5.890 5.854 5.890 11,571,425 5.8717 1.88%
2007-08-24 0 31.90 31.80 31.90 31.80 32.00 2,441,443 77,841,433 31.883 5.781 5.763 5.781 5.763 5.799 13,471,989 5.7780 -1.54%
2007-08-23 0 32.40 32.40 32.50 32.00 32.80 7,125,709 229,971,952 32.274 5.872 5.872 5.890 5.799 5.944 39,319,972 5.8487 4.18%
2007-08-22 0 31.10 31.00 31.15 30.25 31.35 3,167,008 98,080,814 30.970 5.636 5.618 5.645 5.482 5.681 17,475,688 5.6124 2.47%
2007-08-21 0 30.35 30.25 30.35 30.15 32.60 7,462,509 235,321,536 31.534 5.500 5.482 5.500 5.464 5.908 41,178,449 5.7147 -3.96%
2007-08-20 0 31.60 31.40 31.45 29.10 31.70 6,781,697 204,624,408 30.173 5.727 5.690 5.699 5.274 5.745 37,421,699 5.4681 9.15%
2007-08-17 0 28.95 28.60 29.00 27.50 29.15 7,867,608 225,228,328 28.627 5.246 5.183 5.255 4.984 5.283 43,413,803 5.1879 -0.17%
2007-08-16 0 29.00 28.70 28.75 27.50 29.45 10,563,617 299,009,679 28.306 5.255 5.201 5.210 4.984 5.337 58,290,498 5.1296 -3.17%
2007-08-15 0 29.95 29.85 29.95 29.60 30.00 2,807,504 83,632,898 29.789 5.428 5.410 5.428 5.364 5.437 15,491,929 5.3985 -0.83%
2007-08-14 0 30.20 30.10 30.15 29.85 30.70 2,399,300 72,257,060 30.116 5.473 5.455 5.464 5.410 5.564 13,239,442 5.4577 -0.98%
2007-08-13 0 30.50 30.30 30.50 30.15 30.95 2,038,363 62,054,481 30.443 5.527 5.491 5.527 5.464 5.609 11,247,776 5.5170 0.49%
2007-08-10 0 30.35 30.35 30.40 29.85 30.55 4,775,523 144,262,738 30.209 5.500 5.500 5.509 5.410 5.536 26,351,544 5.4745 -2.88%
2007-08-09 0 31.25 31.15 31.25 30.75 31.50 4,370,634 136,439,837 31.217 5.663 5.645 5.663 5.573 5.709 24,117,349 5.6573 0.64%
2007-08-08 0 31.05 31.00 31.05 30.10 31.20 2,917,686 89,887,791 30.808 5.627 5.618 5.627 5.455 5.654 16,099,918 5.5831 1.97%
2007-08-07 0 30.45 30.25 30.45 30.05 30.55 1,219,598 36,866,708 30.229 5.518 5.482 5.518 5.446 5.536 6,729,795 5.4781 1.33%
2007-08-06 0 30.05 30.00 30.05 30.00 30.40 3,745,660 112,964,789 30.159 5.446 5.437 5.446 5.437 5.509 20,668,715 5.4655 -1.80%
2007-08-03 0 30.60 30.60 30.70 30.50 31.15 4,267,987 131,274,454 30.758 5.545 5.545 5.564 5.527 5.645 23,550,938 5.5741 -0.16%
2007-08-02 0 30.65 30.65 30.75 30.55 31.70 6,615,546 204,858,767 30.966 5.555 5.555 5.573 5.536 5.745 36,504,871 5.6118 -1.61%
2007-08-01 0 31.15 31.05 31.10 30.50 32.75 6,815,538 214,226,302 31.432 5.645 5.627 5.636 5.527 5.935 37,608,435 5.6962 -4.89%
2007-07-31 0 32.75 32.70 32.75 32.25 33.20 2,898,577 94,851,123 32.723 5.935 5.926 5.935 5.844 6.017 15,994,474 5.9302 0.77%
2007-07-30 0 32.50 32.60 32.75 32.00 32.80 3,234,007 104,966,298 32.457 5.890 5.908 5.935 5.799 5.944 17,845,391 5.8820 -1.07%
2007-07-27 0 32.85 32.90 32.95 31.40 33.50 6,565,207 214,279,792 32.639 5.953 5.962 5.971 5.690 6.071 36,227,098 5.9149 -3.38%
2007-07-26 0 34.00 34.00 34.15 33.85 34.50 6,008,651 205,194,739 34.150 6.162 6.162 6.189 6.134 6.252 33,155,998 6.1888 -0.44%
2007-07-25 0 34.15 34.10 34.15 33.60 34.25 3,445,542 117,157,029 34.002 6.189 6.180 6.189 6.089 6.207 19,012,651 6.1621 0.29%
2007-07-24 0 34.05 33.90 34.10 33.40 34.10 5,805,615 196,247,761 33.803 6.171 6.143 6.180 6.053 6.180 32,035,636 6.1259 1.64%
2007-07-23 0 33.50 33.50 33.55 32.70 33.55 3,385,904 112,972,133 33.365 6.071 6.071 6.080 5.926 6.080 18,683,566 6.0466 1.67%
2007-07-20 0 32.95 32.85 32.95 32.45 33.30 2,197,972 72,314,076 32.900 5.971 5.953 5.971 5.881 6.035 12,128,505 5.9623 0.76%
2007-07-19 0 32.70 32.65 32.70 32.40 33.10 2,373,500 77,539,660 32.669 5.926 5.917 5.926 5.872 5.999 13,097,076 5.9204 0.62%
2007-07-18 0 32.50 32.45 32.60 32.20 32.90 5,071,444 164,484,116 32.433 5.890 5.881 5.908 5.835 5.962 27,984,449 5.8777 -1.66%
2007-07-17 0 33.05 33.05 33.10 32.80 33.50 3,183,053 105,356,741 33.099 5.989 5.989 5.999 5.944 6.071 17,564,225 5.9984 -1.49%
2007-07-16 0 33.55 33.45 33.60 33.50 33.70 3,989,779 134,038,287 33.595 6.080 6.062 6.089 6.071 6.107 22,015,774 6.0883 -1.90%
2007-07-13 0 34.20 34.15 34.20 33.35 34.20 11,967,603 404,001,123 33.758 6.198 6.189 6.198 6.044 6.198 66,037,754 6.1177 3.79%
2007-07-12 0 32.95 32.70 32.85 32.05 32.95 3,121,996 101,942,392 32.653 5.971 5.926 5.953 5.808 5.971 17,227,310 5.9175 2.97%
2007-07-11 0 32.00 32.00 32.05 32.00 33.00 5,432,378 176,984,540 32.580 5.799 5.799 5.808 5.799 5.980 29,976,098 5.9042 -2.44%
2007-07-10 0 32.80 32.75 32.80 32.60 33.10 6,694,635 220,284,119 32.905 5.944 5.935 5.944 5.908 5.999 36,941,287 5.9631 -0.91%
2007-07-09 0 33.10 32.95 33.15 32.65 33.25 9,563,211 314,915,915 32.930 5.999 5.971 6.008 5.917 6.026 52,770,214 5.9677 1.53%
2007-07-06 0 32.60 32.50 32.60 31.50 32.80 6,127,435 196,408,095 32.054 5.908 5.890 5.908 5.709 5.944 33,811,453 5.8089 2.35%
2007-07-05 0 31.85 31.80 31.85 31.20 32.00 6,623,915 208,300,380 31.447 5.772 5.763 5.772 5.654 5.799 36,551,051 5.6989 1.59%
2007-07-04 0 31.35 31.30 31.35 31.30 32.30 3,874,500 123,180,150 31.793 5.681 5.672 5.681 5.672 5.854 21,379,660 5.7616 -2.03%
2007-07-03 0 32.00 31.80 32.05 31.00 32.05 5,446,029 173,067,829 31.779 5.799 5.763 5.808 5.618 5.808 30,051,425 5.7591 2.40%
2007-06-29 0 31.25 31.25 31.35 31.20 31.75 3,021,142 94,947,635 31.428 5.663 5.663 5.681 5.654 5.754 16,670,793 5.6954 -0.64%
2007-06-28 0 31.45 31.40 31.50 31.25 31.70 4,092,529 128,742,905 31.458 5.699 5.690 5.709 5.663 5.745 22,582,753 5.7009 0.64%
2007-06-27 0 31.25 31.05 31.25 31.00 31.60 5,357,126 167,570,381 31.280 5.663 5.627 5.663 5.618 5.727 29,560,854 5.6687 0.64%
2007-06-26 0 31.05 31.10 31.15 31.00 31.85 5,167,594 161,263,001 31.207 5.627 5.636 5.645 5.618 5.772 28,515,008 5.6554 -1.74%
2007-06-25 0 31.60 31.45 31.60 31.25 32.00 3,537,309 111,804,372 31.607 5.727 5.699 5.727 5.663 5.799 19,519,025 5.7280 -1.56%
2007-06-22 0 32.10 32.05 32.10 31.60 32.65 3,375,091 107,927,358 31.978 5.817 5.808 5.817 5.727 5.917 18,623,899 5.7951 0.00%
2007-06-21 0 32.10 32.10 32.30 32.00 32.55 5,473,564 176,501,553 32.246 5.817 5.817 5.854 5.799 5.899 30,203,364 5.8438 -1.38%
2007-06-20 0 32.55 32.55 32.85 32.35 32.90 6,111,086 199,497,023 32.645 5.899 5.899 5.953 5.863 5.962 33,721,238 5.9161 0.77%
2007-06-18 0 32.30 32.15 32.30 32.15 32.90 2,040,553 66,346,913 32.514 5.854 5.826 5.854 5.826 5.962 11,259,860 5.8923 0.16%
2007-06-15 0 32.25 32.20 32.25 32.20 32.60 3,027,600 97,693,650 32.268 5.844 5.835 5.844 5.835 5.908 16,706,428 5.8477 0.31%
2007-06-14 0 32.15 32.10 32.15 32.05 33.30 5,369,721 175,634,266 32.708 5.826 5.817 5.826 5.808 6.035 29,630,354 5.9275 -0.77%
2007-06-13 0 32.40 32.40 32.50 32.05 32.50 1,677,303 54,154,197 32.286 5.872 5.872 5.890 5.808 5.890 9,255,431 5.8511 -1.37%
2007-06-12 0 32.85 32.85 32.90 32.15 32.90 3,508,000 114,395,280 32.610 5.953 5.953 5.962 5.826 5.962 19,357,297 5.9097 0.92%
2007-06-11 0 32.55 32.40 32.55 32.10 32.95 2,879,571 93,001,924 32.297 5.899 5.872 5.899 5.817 5.971 15,889,598 5.8530 2.04%
2007-06-08 0 31.90 31.85 31.90 31.80 32.85 6,946,000 222,421,100 32.021 5.781 5.772 5.781 5.763 5.953 38,328,330 5.8030 -4.35%
2007-06-07 0 33.35 33.35 33.40 33.35 33.95 4,626,034 155,318,814 33.575 6.044 6.044 6.053 6.044 6.153 25,526,657 6.0846 -1.48%
2007-06-06 0 33.85 33.85 34.05 33.55 34.30 4,123,282 140,452,821 34.063 6.134 6.134 6.171 6.080 6.216 22,752,449 6.1731 0.89%
2007-06-05 0 33.55 33.60 33.65 33.50 34.30 5,656,063 191,729,190 33.898 6.080 6.089 6.098 6.071 6.216 31,210,402 6.1431 -2.04%
2007-06-04 0 34.25 34.00 34.25 32.50 34.90 10,436,929 354,569,058 33.973 6.207 6.162 6.207 5.890 6.325 57,591,428 6.1566 10.48%
2007-06-01 0 31.00 31.00 31.05 31.00 31.95 2,551,889 80,167,828 31.415 5.618 5.618 5.627 5.618 5.790 14,081,434 5.6932 -1.74%
2007-05-31 0 31.55 31.45 31.50 31.10 31.80 2,363,139 74,458,381 31.508 5.718 5.699 5.709 5.636 5.763 13,039,904 5.7100 0.80%
2007-05-30 0 31.30 31.35 31.40 30.85 31.95 3,587,490 111,576,185 31.101 5.672 5.681 5.690 5.591 5.790 19,795,926 5.6363 -1.73%
2007-05-29 0 31.85 31.85 31.90 31.50 31.90 2,566,853 81,213,498 31.639 5.772 5.772 5.781 5.709 5.781 14,164,006 5.7338 0.79%
2007-05-28 0 31.60 31.60 31.65 31.40 31.95 662,427 20,938,430 31.609 5.727 5.727 5.736 5.690 5.790 3,655,301 5.7282 -0.47%
2007-05-25 0 31.75 31.75 31.85 31.00 32.40 4,431,874 140,952,077 31.804 5.754 5.754 5.772 5.618 5.872 24,455,273 5.7637 -1.09%
2007-05-23 0 32.10 32.10 32.35 31.85 32.35 4,324,944 139,013,424 32.142 5.817 5.817 5.863 5.772 5.863 23,865,229 5.8249 0.94%
2007-05-22 0 31.80 31.80 31.95 31.60 32.05 2,355,970 75,014,918 31.840 5.763 5.763 5.790 5.727 5.808 13,000,345 5.7702 0.47%
2007-05-21 0 31.65 31.55 31.65 31.10 32.00 2,091,176 66,424,089 31.764 5.736 5.718 5.736 5.636 5.799 11,539,200 5.7564 1.12%
2007-05-18 0 31.30 31.35 31.40 31.10 31.70 2,423,006 76,096,442 31.406 5.672 5.681 5.690 5.636 5.745 13,370,252 5.6915 -1.42%
2007-05-17 0 31.75 31.40 31.60 31.40 32.20 3,091,944 98,745,852 31.936 5.754 5.690 5.727 5.690 5.835 17,061,481 5.7876 -0.16%
2007-05-16 0 31.80 31.70 31.80 31.05 31.85 2,323,690 73,651,990 31.696 5.763 5.745 5.763 5.627 5.772 12,822,222 5.7441 2.05%
2007-05-15 0 31.60 31.35 31.60 31.35 32.20 3,051,113 96,701,985 31.694 5.647 5.602 5.647 5.602 5.754 17,073,912 5.6637 -0.32%
2007-05-14 0 31.70 31.70 31.95 31.30 31.95 6,850,685 216,550,221 31.610 5.665 5.665 5.709 5.593 5.709 38,336,173 5.6487 1.93%
2007-05-11 0 31.10 31.10 31.35 30.80 31.40 3,499,132 108,522,249 31.014 5.558 5.558 5.602 5.504 5.611 19,581,010 5.5422 -1.89%
2007-05-10 0 31.70 31.50 31.85 31.05 31.85 3,264,911 102,618,126 31.431 5.665 5.629 5.692 5.549 5.692 18,270,318 5.6167 -0.47%
2007-05-09 0 31.85 31.90 32.00 31.20 32.05 4,874,228 154,093,527 31.614 5.692 5.701 5.718 5.575 5.727 27,275,994 5.6494 -1.55%
2007-05-08 0 32.35 32.35 32.40 32.10 32.65 6,973,452 226,072,462 32.419 5.781 5.781 5.790 5.736 5.835 39,023,172 5.7933 -0.15%
2007-05-07 0 32.40 32.35 32.40 31.45 32.85 8,953,672 289,850,563 32.372 5.790 5.781 5.790 5.620 5.870 50,104,408 5.7849 4.01%
2007-05-04 0 31.15 31.15 31.25 30.05 31.30 9,935,130 308,437,171 31.045 5.567 5.567 5.584 5.370 5.593 55,596,609 5.5478 3.83%
2007-05-03 0 30.00 29.85 30.00 29.85 30.20 7,553,446 226,519,094 29.989 5.361 5.334 5.361 5.334 5.397 42,268,796 5.3590 2.21%
2007-05-02 0 29.35 29.30 29.40 29.25 29.80 1,854,000 54,766,750 29.540 5.245 5.236 5.254 5.227 5.325 10,374,913 5.2788 1.21%
2007-04-30 0 29.00 29.00 29.25 28.80 29.70 1,411,807 41,351,839 29.290 5.182 5.182 5.227 5.147 5.307 7,900,418 5.2341 -1.69%
2007-04-27 0 29.50 29.50 29.55 29.50 30.00 1,843,388 54,942,774 29.805 5.272 5.272 5.281 5.272 5.361 10,315,529 5.3262 -0.84%
2007-04-26 0 29.75 29.75 29.80 29.50 30.15 3,343,846 99,868,548 29.866 5.316 5.316 5.325 5.272 5.388 18,712,035 5.3371 1.19%
2007-04-25 0 29.40 29.35 29.65 29.35 29.85 2,359,755 70,028,171 29.676 5.254 5.245 5.298 5.245 5.334 13,205,099 5.3031 -1.01%
2007-04-24 0 29.70 29.50 29.70 29.50 29.80 2,247,861 66,643,903 29.648 5.307 5.272 5.307 5.272 5.325 12,578,945 5.2981 0.34%
2007-04-23 0 29.60 29.45 29.60 29.25 29.80 2,778,631 82,146,531 29.564 5.290 5.263 5.290 5.227 5.325 15,549,113 5.2830 1.37%
2007-04-20 0 29.20 29.25 29.30 29.00 29.45 1,459,496 42,626,584 29.206 5.218 5.227 5.236 5.182 5.263 8,167,284 5.2192 1.04%
2007-04-19 0 28.90 28.90 28.95 28.75 29.45 5,211,521 151,934,414 29.154 5.164 5.164 5.173 5.138 5.263 29,163,473 5.2098 -1.70%
2007-04-18 0 29.40 29.40 29.45 29.10 29.45 3,181,831 93,352,315 29.339 5.254 5.254 5.263 5.200 5.263 17,805,405 5.2429 0.68%
2007-04-17 0 29.20 29.15 29.20 28.80 29.20 3,461,170 100,458,662 29.024 5.218 5.209 5.218 5.147 5.218 19,368,576 5.1867 1.04%
2007-04-16 0 28.90 28.90 29.00 28.75 29.10 4,969,700 143,958,263 28.967 5.164 5.164 5.182 5.138 5.200 27,810,252 5.1764 0.52%
2007-04-13 0 28.75 28.75 28.80 28.60 29.05 2,845,257 82,079,043 28.848 5.138 5.138 5.147 5.111 5.191 15,921,950 5.1551 -0.17%
2007-04-12 0 28.80 28.70 28.80 28.40 28.85 4,663,819 133,580,186 28.642 5.147 5.129 5.147 5.075 5.156 26,098,554 5.1183 0.17%
2007-04-11 0 28.75 28.60 28.75 28.20 28.80 1,394,278 39,702,670 28.475 5.138 5.111 5.138 5.039 5.147 7,802,327 5.0886 0.70%
2007-04-10 0 28.55 28.50 28.60 27.30 28.60 7,061,695 199,354,972 28.230 5.102 5.093 5.111 4.879 5.111 39,516,977 5.0448 -1.04%
2007-04-04 0 28.85 28.80 28.85 28.70 29.45 4,037,400 117,329,218 29.061 5.156 5.147 5.156 5.129 5.263 22,593,137 5.1931 -0.52%
2007-04-03 0 29.00 28.95 29.00 28.80 29.20 2,023,133 58,716,229 29.022 5.182 5.173 5.182 5.147 5.218 11,321,375 5.1863 0.52%
2007-04-02 0 28.85 28.85 28.90 28.50 29.25 2,390,932 68,948,255 28.837 5.156 5.156 5.164 5.093 5.227 13,379,565 5.1533 -0.52%
2007-03-30 0 29.00 28.90 29.00 28.80 29.20 5,878,148 170,125,879 28.942 5.182 5.164 5.182 5.147 5.218 32,893,893 5.1720 1.05%
2007-03-29 0 28.70 28.75 28.80 27.90 28.80 7,443,660 211,082,519 28.357 5.129 5.138 5.147 4.986 5.147 41,654,438 5.0675 2.14%
2007-03-28 0 28.10 28.05 28.10 27.75 28.15 2,732,582 76,570,986 28.021 5.021 5.013 5.021 4.959 5.030 15,291,425 5.0074 0.54%
2007-03-27 0 27.95 27.90 28.00 27.95 28.40 2,587,924 72,691,866 28.089 4.995 4.986 5.004 4.995 5.075 14,481,924 5.0195 -0.71%
2007-03-26 0 28.15 28.10 28.15 28.00 28.45 2,584,362 72,803,786 28.171 5.030 5.021 5.030 5.004 5.084 14,461,991 5.0341 0.36%
2007-03-23 0 28.05 28.00 28.05 27.95 28.40 3,057,691 86,161,363 28.179 5.013 5.004 5.013 4.995 5.075 17,110,722 5.0355 0.36%
2007-03-22 0 27.95 27.85 27.90 27.70 28.10 4,085,708 114,238,968 27.961 4.995 4.977 4.986 4.950 5.021 22,863,467 4.9966 1.45%
2007-03-21 0 27.55 27.60 27.65 27.20 27.65 3,433,054 94,127,924 27.418 4.923 4.932 4.941 4.861 4.941 19,211,240 4.8996 1.10%
2007-03-20 0 27.25 27.25 27.30 27.25 27.45 2,520,504 68,911,683 27.340 4.870 4.870 4.879 4.870 4.905 14,104,644 4.8857 -0.37%
2007-03-19 0 27.35 27.25 27.35 26.80 27.40 2,095,310 57,064,371 27.234 4.887 4.870 4.887 4.789 4.896 11,725,275 4.8668 0.18%
2007-03-16 0 27.30 27.10 27.30 26.60 27.30 5,493,924 148,608,990 27.050 4.879 4.843 4.879 4.753 4.879 30,743,790 4.8338 0.00%
2007-03-15 0 27.30 27.20 27.30 27.20 27.35 2,367,916 64,508,483 27.243 4.879 4.861 4.879 4.861 4.887 13,250,768 4.8683 0.37%
2007-03-14 0 27.20 27.15 27.20 26.70 27.20 3,983,086 106,982,870 26.859 4.861 4.852 4.861 4.771 4.861 22,289,198 4.7998 -0.91%
2007-03-13 0 27.45 27.40 27.60 27.25 27.90 3,990,768 109,822,239 27.519 4.905 4.896 4.932 4.870 4.986 22,332,186 4.9177 0.73%
2007-03-12 0 27.25 27.25 27.30 26.90 27.40 3,794,979 103,054,552 27.155 4.870 4.870 4.879 4.807 4.896 21,236,558 4.8527 1.11%
2007-03-09 0 26.95 26.90 26.95 26.75 27.00 3,898,993 104,980,506 26.925 4.816 4.807 4.816 4.780 4.825 21,818,616 4.8115 0.00%
2007-03-08 0 26.95 26.90 26.95 26.80 27.30 2,895,476 78,176,407 27.000 4.816 4.807 4.816 4.789 4.879 16,202,974 4.8248 0.37%
2007-03-07 0 26.85 26.80 26.85 26.80 27.35 7,577,700 204,650,124 27.007 4.798 4.789 4.798 4.789 4.887 42,404,521 4.8261 -0.19%
2007-03-06 0 26.90 26.85 26.90 26.50 27.05 8,029,801 215,452,535 26.832 4.807 4.798 4.807 4.736 4.834 44,934,461 4.7948 -0.19%
2007-03-05 0 26.95 26.95 27.00 26.85 27.40 8,148,923 220,250,665 27.028 4.816 4.816 4.825 4.798 4.896 45,601,063 4.8299 -2.71%
2007-03-02 0 27.70 27.65 27.70 27.20 27.85 4,341,250 120,056,920 27.655 4.950 4.941 4.950 4.861 4.977 24,293,470 4.9419 1.28%
2007-03-01 0 27.35 27.55 27.65 27.25 27.95 4,345,156 120,006,148 27.618 4.887 4.923 4.941 4.870 4.995 24,315,328 4.9354 -1.26%
2007-02-28 0 27.70 27.70 27.75 27.40 28.10 4,568,214 126,468,499 27.684 4.950 4.950 4.959 4.896 5.021 25,563,552 4.9472 -2.64%
2007-02-27 0 28.45 28.30 28.45 27.90 28.90 3,364,547 94,860,382 28.194 5.084 5.057 5.084 4.986 5.164 18,827,877 5.0383 -0.52%
2007-02-26 0 28.60 28.60 28.65 28.50 28.85 2,156,229 61,791,127 28.657 5.111 5.111 5.120 5.093 5.156 12,066,175 5.1210 -0.17%
2007-02-23 0 28.65 28.60 28.70 28.60 29.55 3,005,000 86,642,550 28.833 5.120 5.111 5.129 5.111 5.281 16,815,866 5.1524 -1.21%
2007-02-22 0 29.00 28.90 29.05 28.70 29.25 2,920,410 84,909,124 29.074 5.182 5.164 5.191 5.129 5.227 16,342,503 5.1956 -0.17%
2007-02-21 0 29.05 29.00 29.05 28.95 29.50 7,240,167 210,642,493 29.094 5.191 5.182 5.191 5.173 5.272 40,515,699 5.1990 0.52%
2007-02-16 0 28.90 28.85 28.90 28.45 29.00 5,267,505 151,159,210 28.697 5.164 5.156 5.164 5.084 5.182 29,476,758 5.1281 0.70%
2007-02-15 0 28.70 28.55 28.70 28.20 28.75 4,792,707 136,804,284 28.544 5.129 5.102 5.129 5.039 5.138 26,819,806 5.1009 2.14%
2007-02-14 0 28.10 28.05 28.10 27.95 28.50 2,645,500 74,371,219 28.112 5.021 5.013 5.021 4.995 5.093 14,804,117 5.0237 0.72%
2007-02-13 0 27.90 27.90 28.00 27.90 28.75 4,841,701 136,141,438 28.119 4.986 4.986 5.004 4.986 5.138 27,093,975 5.0248 -2.11%
2007-02-12 0 28.50 28.40 28.50 28.40 28.80 2,715,627 77,528,864 28.549 5.093 5.075 5.093 5.075 5.147 15,196,545 5.1017 -2.06%
2007-02-09 0 29.10 28.80 29.10 28.50 29.20 3,951,988 113,544,921 28.731 5.200 5.147 5.200 5.093 5.218 22,115,174 5.1343 0.34%
2007-02-08 0 29.00 28.80 29.00 28.40 29.05 3,666,154 105,284,258 28.718 5.182 5.147 5.182 5.075 5.191 20,515,658 5.1319 0.00%
2007-02-07 0 29.00 28.95 29.00 28.60 29.00 3,111,349 89,648,331 28.813 5.182 5.173 5.182 5.111 5.182 17,410,991 5.1490 0.69%
2007-02-06 0 28.80 28.80 28.85 28.75 29.20 3,675,367 106,063,626 28.858 5.147 5.147 5.156 5.138 5.218 20,567,214 5.1569 -0.35%
2007-02-05 0 28.90 28.90 28.95 28.75 29.45 4,782,200 138,365,330 28.933 5.164 5.164 5.173 5.138 5.263 26,761,009 5.1704 -1.87%
2007-02-02 0 29.45 29.40 29.65 29.40 30.00 7,464,276 222,038,344 29.747 5.263 5.254 5.298 5.254 5.361 41,769,804 5.3158 0.00%
2007-02-01 0 29.45 29.40 29.55 28.65 29.60 6,536,401 190,726,459 29.179 5.263 5.254 5.281 5.120 5.290 36,577,451 5.2143 2.26%
2007-01-31 0 28.80 28.75 28.80 28.80 29.40 5,326,355 154,724,483 29.049 5.147 5.138 5.147 5.147 5.254 29,806,080 5.1910 -2.21%
2007-01-30 0 29.45 29.40 29.50 29.25 29.60 2,428,000 71,499,872 29.448 5.263 5.254 5.272 5.227 5.290 13,586,996 5.2624 -0.51%
2007-01-29 0 29.60 29.50 29.60 29.00 29.70 4,610,463 136,200,559 29.542 5.290 5.272 5.290 5.182 5.307 25,799,976 5.2791 2.07%
2007-01-26 0 29.00 29.05 29.10 28.85 29.35 10,352,242 300,958,034 29.072 5.182 5.191 5.200 5.156 5.245 57,930,752 5.1951 -1.02%
2007-01-25 0 29.30 29.30 29.45 29.30 29.95 7,240,272 215,171,063 29.719 5.236 5.236 5.263 5.236 5.352 40,516,287 5.3107 -1.84%
2007-01-24 0 29.85 29.80 29.85 29.70 30.20 4,954,682 148,116,307 29.894 5.334 5.325 5.334 5.307 5.397 27,726,212 5.3421 -0.33%
2007-01-23 0 29.95 29.95 30.00 29.55 30.20 3,641,313 108,612,296 29.828 5.352 5.352 5.361 5.281 5.397 20,376,649 5.3302 -0.83%
2007-01-22 0 30.20 30.15 30.20 29.55 30.20 8,755,225 262,779,229 30.014 5.397 5.388 5.397 5.281 5.397 48,993,906 5.3635 3.78%
2007-01-19 0 29.10 29.05 29.35 29.00 29.75 5,151,567 151,886,712 29.484 5.200 5.191 5.245 5.182 5.316 28,827,973 5.2687 -0.17%
2007-01-18 0 29.15 29.15 29.20 28.70 29.40 8,060,197 233,510,829 28.971 5.209 5.209 5.218 5.129 5.254 45,104,556 5.1771 -0.34%
2007-01-17 0 29.25 29.15 29.35 28.95 29.80 5,695,607 167,437,142 29.398 5.227 5.209 5.245 5.173 5.325 31,872,400 5.2534 0.69%
2007-01-16 0 29.05 29.00 29.10 28.55 29.20 4,435,274 128,590,183 28.993 5.191 5.182 5.200 5.102 5.218 24,819,625 5.1810 0.17%
2007-01-15 0 29.00 28.95 29.00 28.50 29.10 3,439,836 99,212,855 28.842 5.182 5.173 5.182 5.093 5.200 19,249,191 5.1541 2.29%
2007-01-12 0 28.35 28.25 28.35 28.25 29.10 4,693,696 134,339,316 28.621 5.066 5.048 5.066 5.048 5.200 26,265,744 5.1146 -0.53%
2007-01-11 0 28.50 28.55 28.60 28.35 29.10 4,408,486 126,790,858 28.761 5.093 5.102 5.111 5.066 5.200 24,669,720 5.1395 -0.52%
2007-01-10 0 28.65 28.60 28.65 28.60 29.20 2,990,467 86,198,973 28.825 5.120 5.111 5.120 5.111 5.218 16,734,540 5.1510 -1.55%
2007-01-09 0 29.10 29.00 29.15 28.85 29.40 5,958,918 173,436,994 29.105 5.200 5.182 5.209 5.156 5.254 33,345,878 5.2012 1.22%
2007-01-08 0 28.75 28.65 28.75 28.05 29.50 13,352,207 386,516,265 28.948 5.138 5.120 5.138 5.013 5.272 74,718,442 5.1730 0.52%
2007-01-05 0 28.60 28.55 28.60 27.90 28.75 4,964,957 140,532,409 28.305 5.111 5.102 5.111 4.986 5.138 27,783,710 5.0581 1.78%
2007-01-04 0 28.10 27.95 28.15 27.85 28.35 3,374,041 94,737,244 28.078 5.021 4.995 5.030 4.977 5.066 18,881,005 5.0176 0.00%
2007-01-03 0 28.10 28.10 28.15 28.05 28.70 4,387,301 124,032,720 28.271 5.021 5.021 5.030 5.013 5.129 24,551,169 5.0520 -2.09%
2007-01-02 0 28.70 28.60 28.65 28.50 28.80 1,845,160 52,826,613 28.630 5.129 5.111 5.120 5.093 5.147 10,325,445 5.1162 -0.17%
2006-12-29 0 28.75 28.70 28.75 28.35 28.95 3,048,140 87,197,068 28.607 5.138 5.129 5.138 5.066 5.173 17,057,275 5.1120 -0.17%
2006-12-28 0 28.80 28.70 28.80 28.65 29.00 3,663,220 105,620,515 28.833 5.147 5.129 5.147 5.120 5.182 20,499,240 5.1524 0.00%
2006-12-27 0 28.80 28.75 28.80 28.60 28.90 3,361,559 96,711,088 28.770 5.147 5.138 5.147 5.111 5.164 18,811,156 5.1412 0.70%
2006-12-22 0 28.60 28.55 28.60 28.30 28.70 2,685,620 76,733,102 28.572 5.111 5.102 5.111 5.057 5.129 15,028,627 5.1058 0.18%
2006-12-21 0 28.55 28.55 28.60 28.35 28.90 3,199,473 91,439,381 28.580 5.102 5.102 5.111 5.066 5.164 17,904,129 5.1072 -0.17%
2006-12-20 0 28.60 28.50 28.60 28.00 28.60 5,082,398 144,679,885 28.467 5.111 5.093 5.111 5.004 5.111 28,440,906 5.0870 1.42%
2006-12-19 0 28.20 28.15 28.20 28.00 28.50 4,953,356 139,654,922 28.194 5.039 5.030 5.039 5.004 5.093 27,718,792 5.0383 -0.53%
2006-12-18 0 28.35 28.25 28.40 27.75 28.45 10,342,388 291,273,663 28.163 5.066 5.048 5.075 4.959 5.084 57,875,610 5.0328 1.80%
2006-12-15 1 - - - - - 0 0 - 4.977 - - - - 0 - 0.00%
2006-12-14 0 27.85 27.85 27.90 27.40 27.95 6,358,167 175,934,201 27.671 4.977 4.977 4.986 4.896 4.995 35,580,061 4.9447 2.39%
2006-12-13 0 27.20 27.20 27.30 27.10 27.35 4,572,715 124,430,638 27.212 4.861 4.861 4.879 4.843 4.887 25,588,739 4.8627 0.37%
2006-12-12 0 27.10 27.05 27.10 26.90 27.30 5,474,417 148,492,996 27.125 4.843 4.834 4.843 4.807 4.879 30,634,629 4.8472 -0.73%
2006-12-11 0 27.30 27.30 27.35 27.30 27.50 4,369,062 119,770,665 27.413 4.879 4.879 4.887 4.879 4.914 24,449,105 4.8988 0.18%
2006-12-08 0 27.25 27.15 27.30 27.15 27.50 4,820,442 132,003,641 27.384 4.870 4.852 4.879 4.852 4.914 26,975,010 4.8936 -0.55%
2006-12-07 0 27.40 27.30 27.40 27.15 27.65 4,782,644 131,049,810 27.401 4.896 4.879 4.896 4.852 4.941 26,763,494 4.8966 0.37%
2006-12-06 0 27.30 27.25 27.30 27.10 27.50 4,244,248 115,943,245 27.318 4.879 4.870 4.879 4.843 4.914 23,750,650 4.8817 0.37%
2006-12-05 0 27.20 27.15 27.25 27.05 27.35 5,968,840 162,254,822 27.184 4.861 4.852 4.870 4.834 4.887 33,401,402 4.8577 0.93%
2006-12-04 0 26.95 26.95 27.10 26.60 27.15 4,323,580 116,397,253 26.921 4.816 4.816 4.843 4.753 4.852 24,194,589 4.8109 -0.74%
2006-12-01 0 27.15 27.15 27.20 26.90 27.60 5,712,199 155,243,428 27.178 4.852 4.852 4.861 4.807 4.932 31,965,248 4.8566 -0.37%
2006-11-30 0 27.25 27.25 27.35 27.15 27.40 3,607,015 98,387,394 27.277 4.870 4.870 4.887 4.852 4.896 20,184,719 4.8744 0.18%
2006-11-29 0 27.20 27.15 27.30 27.05 27.40 4,933,700 134,173,990 27.195 4.861 4.852 4.879 4.834 4.896 27,608,797 4.8598 1.12%
2006-11-28 0 26.90 26.90 26.95 26.90 27.25 14,025,346 379,812,175 27.080 4.807 4.807 4.816 4.807 4.870 78,485,303 4.8393 -1.28%
2006-11-27 0 27.25 27.20 27.30 27.20 27.50 5,150,023 140,727,447 27.326 4.870 4.861 4.879 4.861 4.914 28,819,333 4.8831 0.18%
2006-11-24 0 27.20 27.20 27.40 27.15 27.45 6,512,328 178,083,032 27.346 4.861 4.861 4.896 4.852 4.905 36,442,740 4.8867 -0.73%
2006-11-23 0 27.40 27.40 27.50 27.20 27.80 7,980,294 219,496,613 27.505 4.896 4.896 4.914 4.861 4.968 44,657,422 4.9151 1.11%
2006-11-22 0 27.10 27.10 27.20 27.00 27.50 13,478,308 367,223,123 27.245 4.843 4.843 4.861 4.825 4.914 75,424,099 4.8688 0.37%
2006-11-21 0 27.00 26.95 27.00 26.90 27.20 12,270,300 331,777,303 27.039 4.825 4.816 4.825 4.807 4.861 68,664,132 4.8319 0.93%
2006-11-20 0 26.75 26.75 26.80 26.75 26.90 6,975,505 186,988,980 26.807 4.780 4.780 4.789 4.780 4.807 39,034,661 4.7903 -0.19%
2006-11-17 0 26.80 26.80 26.85 26.60 26.95 5,078,355 136,282,074 26.836 4.789 4.789 4.798 4.753 4.816 28,418,281 4.7956 0.37%
2006-11-16 0 26.70 26.70 26.75 26.70 26.85 5,767,546 154,356,396 26.763 4.771 4.771 4.780 4.771 4.798 32,274,968 4.7825 -0.19%
2006-11-15 0 26.75 26.75 26.80 26.70 26.85 4,905,686 131,368,947 26.779 4.780 4.780 4.789 4.771 4.798 27,452,032 4.7854 0.38%
2006-11-14 0 26.65 26.60 26.65 26.50 26.70 7,227,000 192,386,152 26.620 4.762 4.753 4.762 4.736 4.771 40,442,017 4.7571 0.38%
2006-11-13 0 26.55 26.55 26.60 26.40 26.65 3,377,283 89,712,413 26.563 4.744 4.744 4.753 4.718 4.762 18,899,147 4.7469 -0.38%
2006-11-10 0 26.65 26.60 26.70 26.50 26.95 3,855,454 102,786,556 26.660 4.762 4.753 4.771 4.736 4.816 21,574,974 4.7642 -1.11%
2006-11-09 0 26.95 26.95 27.00 26.70 27.00 4,246,851 113,834,081 26.804 4.816 4.816 4.825 4.771 4.825 23,765,217 4.7899 1.32%
2006-11-08 0 26.60 26.60 26.65 26.55 26.90 3,816,644 101,823,967 26.679 4.753 4.753 4.762 4.744 4.807 21,357,795 4.7675 -0.37%
2006-11-07 0 26.70 26.65 26.75 26.60 27.20 6,448,917 173,209,577 26.859 4.771 4.762 4.780 4.753 4.861 36,087,894 4.7997 -0.19%
2006-11-06 0 26.75 26.70 26.80 26.70 27.10 4,682,332 126,096,693 26.930 4.780 4.771 4.789 4.771 4.843 26,202,152 4.8125 -0.19%
2006-11-03 0 26.80 26.75 26.85 26.35 26.95 4,895,494 130,989,320 26.757 4.789 4.780 4.798 4.709 4.816 27,394,998 4.7815 0.56%
2006-11-02 0 26.65 26.65 26.75 26.30 26.85 4,439,355 118,394,189 26.669 4.762 4.762 4.780 4.700 4.798 24,842,462 4.7658 0.19%
2006-11-01 0 26.60 26.55 26.60 26.35 26.65 4,136,776 109,789,568 26.540 4.753 4.744 4.753 4.709 4.762 23,149,241 4.7427 0.76%
2006-10-31 0 26.40 26.35 26.40 26.30 26.55 3,289,788 86,918,745 26.421 4.718 4.709 4.718 4.700 4.744 18,409,528 4.7214 0.19%
2006-10-27 0 26.35 26.30 26.35 26.30 26.75 4,277,219 113,450,169 26.524 4.709 4.700 4.709 4.700 4.780 23,935,155 4.7399 -1.13%
2006-10-26 0 26.65 26.60 26.70 26.55 26.85 6,988,388 186,606,410 26.702 4.762 4.753 4.771 4.744 4.798 39,106,753 4.7717 0.95%
2006-10-25 0 26.40 26.30 26.40 26.30 26.60 3,105,466 82,013,856 26.410 4.718 4.700 4.718 4.700 4.753 17,378,070 4.7194 -0.56%
2006-10-24 0 26.55 26.50 26.60 26.35 26.60 6,444,765 170,718,556 26.489 4.744 4.736 4.753 4.709 4.753 36,064,660 4.7337 0.95%
2006-10-23 0 26.30 26.25 26.35 26.20 26.35 7,771,647 203,898,378 26.236 4.700 4.691 4.709 4.682 4.709 43,489,841 4.6884 0.77%
2006-10-20 0 26.10 26.00 26.05 25.75 26.15 9,394,950 243,959,936 25.967 4.664 4.646 4.655 4.602 4.673 52,573,783 4.6403 1.56%
2006-10-19 0 25.70 25.70 25.75 25.50 25.75 3,851,043 98,666,676 25.621 4.593 4.593 4.602 4.557 4.602 21,550,290 4.5784 0.00%
2006-10-18 0 25.70 25.65 25.70 25.50 25.75 2,703,636 69,270,520 25.621 4.593 4.584 4.593 4.557 4.602 15,129,444 4.5785 -0.39%
2006-10-17 0 25.80 25.55 25.85 25.45 25.85 7,034,986 179,906,945 25.573 4.610 4.566 4.619 4.548 4.619 39,367,514 4.5699 0.00%
2006-10-16 0 25.80 25.75 25.80 25.75 25.90 4,140,959 106,911,200 25.818 4.610 4.602 4.610 4.602 4.628 23,172,649 4.6137 -0.77%
2006-10-13 0 26.00 25.90 25.95 25.90 26.15 3,413,755 88,811,782 26.016 4.646 4.628 4.637 4.628 4.673 19,103,243 4.6490 0.58%
2006-10-12 0 25.85 25.85 25.90 25.80 26.10 4,632,258 120,147,132 25.937 4.619 4.619 4.628 4.610 4.664 25,921,940 4.6350 -0.39%
2006-10-11 0 25.95 25.85 25.95 25.80 26.10 2,864,997 74,242,747 25.914 4.637 4.619 4.637 4.610 4.664 16,032,414 4.6308 0.19%
2006-10-10 0 25.90 25.95 26.00 25.80 26.00 2,813,706 72,878,376 25.901 4.628 4.637 4.646 4.610 4.646 15,745,392 4.6286 0.58%
2006-10-09 0 25.75 25.70 25.75 25.65 25.95 4,094,841 105,869,998 25.854 4.602 4.593 4.602 4.584 4.637 22,914,574 4.6202 -0.77%
2006-10-06 0 25.95 26.00 26.05 25.70 26.35 5,574,500 144,944,650 26.001 4.637 4.646 4.655 4.593 4.709 31,194,690 4.6465 -0.57%
2006-10-05 0 26.10 26.00 26.05 25.80 26.20 7,265,140 188,717,637 25.976 4.664 4.646 4.655 4.610 4.682 40,655,447 4.6419 0.77%
2006-10-04 0 25.90 25.90 26.00 25.70 26.35 7,211,146 186,688,882 25.889 4.628 4.628 4.646 4.593 4.709 40,353,299 4.6264 -0.73%
2006-10-03 0 26.45 26.45 26.50 26.25 26.65 5,240,848 139,022,474 26.527 4.662 4.662 4.671 4.627 4.698 29,732,259 4.6758 -0.94%
2006-09-29 0 26.70 26.70 26.80 26.45 27.00 6,908,740 184,396,154 26.690 4.706 4.706 4.724 4.662 4.759 39,194,506 4.7046 -0.74%
2006-09-28 0 26.90 26.80 26.90 26.75 27.00 7,064,385 189,860,149 26.876 4.742 4.724 4.742 4.715 4.759 40,077,508 4.7373 0.56%
2006-09-27 0 26.75 26.65 26.75 26.20 26.85 12,427,053 330,974,539 26.633 4.715 4.698 4.715 4.618 4.733 70,500,874 4.6946 2.10%
2006-09-26 0 26.20 26.15 26.20 26.10 26.40 8,575,833 225,491,481 26.294 4.618 4.609 4.618 4.601 4.653 48,652,220 4.6348 0.58%
2006-09-25 0 26.05 26.05 26.15 25.85 26.45 6,601,359 173,352,294 26.260 4.592 4.592 4.609 4.557 4.662 37,450,679 4.6288 0.39%
2006-09-22 0 25.95 26.05 26.10 25.75 26.05 6,206,000 160,914,850 25.929 4.574 4.592 4.601 4.539 4.592 35,207,738 4.5704 0.78%
2006-09-21 0 25.75 25.65 25.75 25.60 26.30 11,837,600 305,422,894 25.801 4.539 4.521 4.539 4.512 4.636 67,156,803 4.5479 -1.34%
2006-09-20 0 26.10 26.10 26.15 25.75 26.15 11,441,955 297,187,883 25.974 4.601 4.601 4.609 4.539 4.609 64,912,238 4.5783 -0.19%
2006-09-19 0 26.15 26.10 26.15 26.00 26.30 6,677,207 174,484,237 26.131 4.609 4.601 4.609 4.583 4.636 37,880,979 4.6061 0.00%
2006-09-18 0 26.15 26.10 26.15 25.95 26.40 8,510,500 222,385,722 26.131 4.609 4.601 4.609 4.574 4.653 48,281,575 4.6060 -0.57%
2006-09-15 0 26.30 26.20 26.30 26.15 26.45 3,785,000 99,661,700 26.331 4.636 4.618 4.636 4.609 4.662 21,472,976 4.6413 0.00%
2006-09-14 0 26.30 26.25 26.30 26.00 26.50 5,195,788 136,608,944 26.292 4.636 4.627 4.636 4.583 4.671 29,476,626 4.6345 0.77%
2006-09-13 0 26.10 26.05 26.10 25.90 26.20 2,857,787 74,607,595 26.107 4.601 4.592 4.601 4.565 4.618 16,212,732 4.6018 0.97%
2006-09-12 0 25.85 25.80 25.90 25.80 26.00 4,621,393 119,618,959 25.884 4.557 4.548 4.565 4.548 4.583 26,217,981 4.5625 -0.39%
2006-09-11 0 25.95 25.80 25.95 25.80 26.15 3,804,458 98,618,714 25.922 4.574 4.548 4.574 4.548 4.609 21,583,364 4.5692 -0.38%
2006-09-08 0 26.05 26.00 26.05 25.85 26.15 2,570,000 66,802,450 25.993 4.592 4.583 4.592 4.557 4.609 14,580,065 4.5818 0.39%
2006-09-07 0 25.95 25.90 26.00 25.75 26.00 8,272,583 214,059,593 25.876 4.574 4.565 4.583 4.539 4.583 46,931,829 4.5611 -0.38%
2006-09-06 0 26.05 26.00 26.05 25.95 26.60 11,378,261 297,059,795 26.108 4.592 4.583 4.592 4.574 4.689 64,550,891 4.6019 -1.70%
2006-09-05 0 26.50 26.50 26.55 26.45 26.60 4,025,000 106,797,950 26.534 4.671 4.671 4.680 4.662 4.689 22,834,538 4.6770 0.19%
2006-09-04 0 26.45 26.45 26.50 26.40 26.65 4,072,896 107,968,780 26.509 4.662 4.662 4.671 4.653 4.698 23,106,261 4.6727 0.38%
2006-09-01 0 26.35 26.30 26.35 26.30 26.60 14,660,100 386,031,060 26.332 4.645 4.636 4.645 4.636 4.689 83,169,345 4.6415 0.19%
2006-08-31 0 26.30 26.25 26.30 26.10 26.65 8,261,545 217,347,621 26.308 4.636 4.627 4.636 4.601 4.698 46,869,209 4.6373 0.38%
2006-08-30 0 26.20 26.15 26.20 26.00 26.25 8,088,496 211,128,108 26.102 4.618 4.609 4.618 4.583 4.627 45,887,471 4.6010 0.77%
2006-08-29 0 26.00 26.00 26.05 25.90 26.30 7,006,000 182,528,400 26.053 4.583 4.583 4.592 4.565 4.636 39,746,280 4.5923 0.19%
2006-08-28 0 25.95 25.90 25.95 25.85 26.50 12,091,062 314,814,160 26.037 4.574 4.565 4.574 4.557 4.671 68,594,737 4.5895 -1.70%
2006-08-25 0 26.40 26.40 26.45 26.25 27.00 16,596,571 438,100,618 26.397 4.653 4.653 4.662 4.627 4.759 94,155,288 4.6530 -2.04%
2006-08-24 0 26.95 26.95 27.00 26.60 27.35 18,669,677 502,607,176 26.921 4.750 4.750 4.759 4.689 4.821 105,916,386 4.7453 -4.60%
2006-08-23 0 28.25 28.25 28.30 27.90 28.30 3,091,200 86,988,300 28.141 4.980 4.980 4.988 4.918 4.988 17,536,925 4.9603 -0.70%
2006-08-22 0 28.45 28.45 28.50 28.20 28.60 1,745,713 49,459,757 28.332 5.015 5.015 5.024 4.971 5.041 9,903,739 4.9940 0.35%
2006-08-21 0 28.35 28.25 28.35 28.15 28.65 3,676,911 104,093,569 28.310 4.997 4.980 4.997 4.962 5.050 20,859,768 4.9902 -1.05%
2006-08-18 0 28.65 28.55 28.60 28.50 28.85 1,657,503 47,507,642 28.662 5.050 5.032 5.041 5.024 5.085 9,403,308 5.0522 -0.52%
2006-08-17 0 28.80 28.75 28.80 28.75 29.20 3,463,790 100,096,779 28.898 5.077 5.068 5.077 5.068 5.147 19,650,695 5.0938 0.00%
2006-08-16 0 28.80 28.70 28.80 28.55 28.90 2,966,079 85,215,156 28.730 5.077 5.059 5.077 5.032 5.094 16,827,092 5.0642 1.05%
2006-08-15 0 28.50 28.45 28.50 28.40 28.55 1,826,910 51,989,636 28.458 5.024 5.015 5.024 5.006 5.032 10,364,384 5.0162 -0.18%
2006-08-14 0 28.55 28.55 28.60 28.40 28.75 2,332,066 66,446,717 28.493 5.032 5.032 5.041 5.006 5.068 13,230,224 5.0223 -0.52%
2006-08-11 0 28.70 28.70 28.75 28.60 28.85 1,443,619 41,500,758 28.748 5.059 5.059 5.068 5.041 5.085 8,189,906 5.0673 -0.35%
2006-08-10 0 28.80 28.80 28.85 28.70 29.35 1,704,300 49,168,475 28.850 5.077 5.077 5.085 5.059 5.173 9,668,796 5.0853 -1.37%
2006-08-09 0 29.20 29.20 29.25 28.40 29.45 4,106,651 119,379,377 29.070 5.147 5.147 5.156 5.006 5.191 23,297,759 5.1241 2.28%
2006-08-08 0 28.55 28.50 28.55 27.90 29.00 2,706,754 76,820,287 28.381 5.032 5.024 5.032 4.918 5.112 15,355,895 5.0027 -0.52%
2006-08-07 0 28.70 28.65 28.75 28.15 28.75 1,986,500 56,383,730 28.383 5.059 5.050 5.068 4.962 5.068 11,269,767 5.0031 0.88%
2006-08-04 0 28.45 28.45 28.50 28.30 29.15 3,842,378 110,750,421 28.823 5.015 5.015 5.024 4.988 5.138 21,798,491 5.0806 -1.73%
2006-08-03 0 28.95 28.95 29.00 28.90 29.35 3,023,820 88,094,498 29.134 5.103 5.103 5.112 5.094 5.173 17,154,667 5.1353 0.00%
2006-08-02 0 28.95 28.95 29.00 28.70 29.25 3,242,298 94,125,957 29.031 5.103 5.103 5.112 5.059 5.156 18,394,131 5.1172 0.52%
2006-08-01 0 28.80 28.80 28.90 28.75 29.30 2,925,228 84,737,546 28.968 5.077 5.077 5.094 5.068 5.165 16,595,337 5.1061 -0.17%
2006-07-31 0 28.85 28.80 28.90 28.70 28.95 3,042,800 87,663,356 28.810 5.085 5.077 5.094 5.059 5.103 17,262,344 5.0783 1.05%
2006-07-28 0 28.55 28.55 28.60 28.45 28.85 3,371,301 96,439,794 28.606 5.032 5.032 5.041 5.015 5.085 19,125,988 5.0423 0.35%
2006-07-27 0 28.45 28.35 28.45 27.90 28.50 5,953,268 168,385,446 28.285 5.015 4.997 5.015 4.918 5.024 33,773,944 4.9857 2.34%
2006-07-26 0 27.80 27.80 27.85 27.50 27.90 2,403,865 66,537,556 27.679 4.900 4.900 4.909 4.847 4.918 13,637,552 4.8790 0.36%
2006-07-25 0 27.70 27.60 27.65 27.35 27.85 4,866,959 134,753,961 27.688 4.883 4.865 4.874 4.821 4.909 27,611,121 4.8804 1.28%
2006-07-24 0 27.35 27.30 27.35 27.10 27.35 2,350,000 64,001,950 27.235 4.821 4.812 4.821 4.777 4.821 13,331,966 4.8006 0.18%
2006-07-21 0 27.30 27.30 27.35 27.20 27.40 3,410,000 93,196,443 27.330 4.812 4.812 4.821 4.794 4.830 19,345,534 4.8175 -0.36%
2006-07-20 0 27.40 27.40 27.45 27.25 27.80 6,092,600 167,207,680 27.444 4.830 4.830 4.839 4.803 4.900 34,564,400 4.8376 3.20%
2006-07-19 0 26.55 26.50 26.60 26.45 26.85 2,028,000 54,037,712 26.646 4.680 4.671 4.689 4.662 4.733 11,505,203 4.6968 -0.19%
2006-07-18 0 26.60 26.60 26.75 26.35 27.15 1,967,699 52,554,266 26.708 4.689 4.689 4.715 4.645 4.786 11,163,105 4.7079 -1.12%
2006-07-17 0 26.90 26.90 27.00 26.15 27.05 2,326,253 62,183,005 26.731 4.742 4.742 4.759 4.609 4.768 13,197,246 4.7118 0.37%
2006-07-14 0 26.80 26.75 26.80 26.70 27.00 2,531,000 67,813,045 26.793 4.724 4.715 4.724 4.706 4.759 14,358,812 4.7227 -0.56%
2006-07-13 0 26.95 26.95 27.00 26.80 27.50 1,659,326 44,817,923 27.010 4.750 4.750 4.759 4.724 4.847 9,413,650 4.7610 -1.82%
2006-07-12 0 27.45 27.40 27.45 27.20 27.60 1,448,991 39,703,997 27.401 4.839 4.830 4.839 4.794 4.865 8,220,383 4.8299 0.18%
2006-07-11 0 27.40 27.35 27.40 27.20 27.70 1,949,443 53,509,994 27.449 4.830 4.821 4.830 4.794 4.883 11,059,536 4.8384 0.00%
2006-07-10 0 27.40 27.30 27.45 27.05 27.55 1,583,250 43,229,838 27.304 4.830 4.812 4.839 4.768 4.856 8,982,058 4.8129 0.18%
2006-07-07 0 27.35 27.25 27.30 27.25 27.80 1,297,000 35,710,150 27.533 4.821 4.803 4.812 4.803 4.900 7,358,111 4.8532 0.37%
2006-07-06 0 27.25 27.25 27.40 26.50 27.45 2,815,827 76,463,112 27.155 4.803 4.803 4.830 4.671 4.839 15,974,686 4.7865 1.30%
2006-07-05 0 26.90 26.90 27.00 26.85 27.25 2,793,811 75,517,042 27.030 4.742 4.742 4.759 4.733 4.803 15,849,785 4.7645 -1.10%
2006-07-04 0 27.20 27.25 27.30 27.15 27.55 2,052,035 56,040,349 27.310 4.794 4.803 4.812 4.786 4.856 11,641,558 4.8138 -1.27%
2006-07-03 0 27.55 27.50 27.55 27.35 27.60 1,899,000 52,250,450 27.515 4.856 4.847 4.856 4.821 4.865 10,773,364 4.8500 -0.18%
2006-06-30 0 27.60 27.60 27.65 27.10 27.85 7,180,200 197,708,000 27.535 4.865 4.865 4.874 4.777 4.909 40,734,547 4.8536 4.15%
2006-06-29 0 26.50 26.45 26.50 26.45 26.80 2,510,488 66,816,148 26.615 4.671 4.662 4.671 4.662 4.724 14,242,443 4.6913 1.34%
2006-06-28 0 26.15 26.15 26.20 26.00 26.25 2,354,000 61,535,250 26.141 4.609 4.609 4.618 4.583 4.627 13,354,659 4.6078 -1.13%
2006-06-27 0 26.45 26.40 26.45 26.20 26.70 4,539,960 119,858,903 26.401 4.662 4.653 4.662 4.618 4.706 25,755,998 4.6536 -1.31%
2006-06-26 0 26.80 26.80 26.85 26.60 26.90 2,093,518 56,130,858 26.812 4.724 4.724 4.733 4.689 4.742 11,876,899 4.7261 0.00%
2006-06-23 0 26.80 26.75 26.80 26.60 26.95 776,227 20,792,266 26.786 4.724 4.715 4.724 4.689 4.750 4,403,673 4.7216 -0.56%
2006-06-22 0 26.95 26.90 26.95 26.60 27.00 2,537,000 67,971,788 26.792 4.750 4.742 4.750 4.689 4.759 14,392,851 4.7226 2.67%
2006-06-21 0 26.25 26.20 26.30 25.80 26.40 2,334,300 61,132,420 26.189 4.627 4.618 4.636 4.548 4.653 13,242,898 4.6162 0.00%
2006-06-20 0 26.25 26.25 26.30 26.15 26.70 1,796,000 47,307,600 26.341 4.627 4.627 4.636 4.609 4.706 10,189,026 4.6430 -1.13%
2006-06-19 0 26.55 26.50 26.55 26.20 26.65 2,076,183 54,860,255 26.424 4.680 4.671 4.680 4.618 4.698 11,778,554 4.6576 -0.56%
2006-06-16 0 26.70 26.70 26.75 26.65 27.00 4,411,493 118,296,332 26.815 4.706 4.706 4.715 4.698 4.759 25,027,182 4.7267 1.71%
2006-06-15 0 26.25 26.20 26.25 26.15 26.55 2,815,627 74,062,052 26.304 4.627 4.618 4.627 4.609 4.680 15,973,551 4.6365 0.19%
2006-06-14 0 26.20 26.20 26.25 26.10 26.55 6,087,055 159,839,319 26.259 4.618 4.618 4.627 4.601 4.680 34,532,942 4.6286 0.00%
2006-06-13 0 26.20 26.20 26.25 25.80 26.45 3,002,636 78,169,557 26.034 4.618 4.618 4.627 4.548 4.662 17,034,486 4.5889 -2.42%
2006-06-12 0 26.85 26.75 26.85 26.45 26.90 2,226,740 59,361,145 26.658 4.733 4.715 4.733 4.662 4.742 12,632,691 4.6990 -0.19%
2006-06-09 0 26.90 26.85 26.90 26.15 26.90 2,986,297 79,455,981 26.607 4.742 4.733 4.742 4.609 4.742 16,941,792 4.6899 -0.37%
2006-06-08 0 27.00 27.00 27.05 26.50 27.45 4,753,527 127,001,803 26.717 4.759 4.759 4.768 4.671 4.839 26,967,601 4.7094 -1.82%
2006-06-07 0 27.50 27.45 27.60 27.45 27.90 1,867,264 51,536,630 27.600 4.847 4.839 4.865 4.839 4.918 10,593,320 4.8650 -1.79%
2006-06-06 0 28.00 27.85 28.00 27.50 28.05 3,408,000 94,338,234 27.681 4.936 4.909 4.936 4.847 4.944 19,334,188 4.8793 -1.06%
2006-06-05 0 28.30 28.10 28.20 27.80 28.30 2,221,538 62,314,134 28.050 4.988 4.953 4.971 4.900 4.988 12,603,179 4.9443 1.80%
2006-06-02 0 27.80 27.80 27.90 27.45 28.05 2,884,472 80,221,139 27.811 4.900 4.900 4.918 4.839 4.944 16,364,121 4.9023 1.09%
2006-06-01 0 27.50 27.50 27.55 27.00 28.15 4,725,285 130,302,064 27.575 4.847 4.847 4.856 4.759 4.962 26,807,379 4.8607 -1.08%
2006-05-30 0 27.80 27.70 27.75 27.65 28.20 2,251,000 62,964,210 27.972 4.900 4.883 4.891 4.874 4.971 12,770,322 4.9305 -1.07%
2006-05-29 0 28.10 28.10 28.15 27.85 28.15 2,687,000 75,131,428 27.961 4.953 4.953 4.962 4.909 4.962 15,243,827 4.9286 0.00%
2006-05-26 0 28.10 27.90 28.10 27.80 28.20 3,912,000 109,143,073 27.900 4.953 4.918 4.953 4.900 4.971 22,193,469 4.9178 1.81%
2006-05-25 0 27.60 27.60 27.65 27.15 28.35 9,701,280 267,145,148 27.537 4.865 4.865 4.874 4.786 4.997 55,037,081 4.8539 -3.50%
2006-05-24 0 28.60 28.65 28.80 28.20 28.95 4,540,000 129,489,115 28.522 5.041 5.050 5.077 4.971 5.103 25,756,225 5.0275 -0.87%
2006-05-23 0 28.85 28.85 28.95 28.25 28.95 4,164,924 118,925,408 28.554 5.085 5.085 5.103 4.980 5.103 23,628,352 5.0332 1.05%
2006-05-22 0 28.55 28.55 28.60 28.25 29.10 4,464,500 127,312,858 28.517 5.032 5.032 5.041 4.980 5.129 25,327,900 5.0266 -1.38%
2006-05-19 0 28.95 28.90 28.95 28.40 29.15 2,825,909 81,373,070 28.795 5.103 5.094 5.103 5.006 5.138 16,031,883 5.0757 0.17%
2006-05-18 0 28.90 28.75 28.95 28.05 29.00 5,125,000 146,423,767 28.570 5.094 5.068 5.103 4.944 5.112 29,075,033 5.0361 -0.89%
2006-05-17 0 29.60 29.55 29.60 29.20 29.80 6,539,206 192,421,275 29.426 5.140 5.131 5.140 5.071 5.175 37,657,853 5.1097 0.17%
2006-05-16 0 29.55 29.40 29.55 29.20 30.05 4,393,798 130,161,733 29.624 5.131 5.105 5.131 5.071 5.218 25,302,919 5.1441 -0.67%
2006-05-15 0 29.75 29.65 29.75 29.50 30.05 5,342,730 159,099,000 29.779 5.166 5.149 5.166 5.123 5.218 30,767,610 5.1710 -2.14%
2006-05-12 0 30.40 30.35 30.50 30.25 30.60 4,331,977 131,605,707 30.380 5.279 5.270 5.296 5.253 5.314 24,946,906 5.2754 -1.94%
2006-05-11 0 31.00 31.00 31.10 30.85 31.20 2,542,937 78,766,463 30.975 5.383 5.383 5.400 5.357 5.418 14,644,217 5.3787 -0.48%
2006-05-10 0 31.15 30.85 31.15 30.60 31.90 5,096,271 157,854,632 30.975 5.409 5.357 5.409 5.314 5.539 29,348,307 5.3787 -2.20%
2006-05-09 0 31.85 31.70 31.80 31.15 32.75 7,514,558 238,500,854 31.739 5.531 5.505 5.522 5.409 5.687 43,274,692 5.5113 -3.04%
2006-05-08 0 32.85 32.85 33.00 32.55 33.20 5,839,585 192,192,982 32.912 5.704 5.704 5.730 5.652 5.765 33,628,889 5.7151 1.23%
2006-05-04 0 32.45 32.35 32.45 31.85 32.50 2,856,342 92,264,155 32.302 5.635 5.618 5.635 5.531 5.644 16,449,047 5.6091 0.78%
2006-05-03 0 32.20 32.15 32.25 31.70 32.50 4,079,895 130,978,712 32.103 5.591 5.583 5.600 5.505 5.644 23,495,221 5.5747 -0.31%
2006-05-02 0 32.30 32.25 32.30 31.10 32.35 3,917,981 124,432,427 31.759 5.609 5.600 5.609 5.400 5.618 22,562,793 5.5149 3.86%
2006-04-28 0 31.10 31.10 31.15 30.20 31.30 2,337,000 72,294,050 30.935 5.400 5.400 5.409 5.244 5.435 13,458,271 5.3717 0.32%
2006-04-27 0 31.00 30.90 31.00 30.60 31.25 4,199,371 130,563,813 31.091 5.383 5.366 5.383 5.314 5.426 24,183,257 5.3989 1.31%
2006-04-26 0 30.60 30.55 30.60 30.50 31.45 2,907,168 89,508,641 30.789 5.314 5.305 5.314 5.296 5.461 16,741,743 5.3464 -1.29%
2006-04-25 0 31.00 31.00 31.05 30.80 31.75 4,164,028 130,147,535 31.255 5.383 5.383 5.392 5.348 5.513 23,979,724 5.4274 -2.36%
2006-04-24 0 31.75 31.75 31.80 31.40 32.05 3,282,542 104,185,267 31.739 5.513 5.513 5.522 5.453 5.565 18,903,440 5.5114 -0.94%
2006-04-21 0 32.05 32.10 32.20 31.80 32.60 4,074,431 131,107,073 32.178 5.565 5.574 5.591 5.522 5.661 23,463,755 5.5876 -0.77%
2006-04-20 0 32.30 32.30 32.40 31.60 32.55 9,278,459 296,170,216 31.920 5.609 5.609 5.626 5.487 5.652 53,432,611 5.5429 2.54%
2006-04-19 0 31.50 31.45 31.50 30.10 32.00 13,619,825 421,872,881 30.975 5.470 5.461 5.470 5.227 5.557 78,433,586 5.3787 6.96%
2006-04-18 0 29.45 29.50 29.55 29.15 29.50 3,047,968 89,061,470 29.220 5.114 5.123 5.131 5.062 5.123 17,552,579 5.0740 1.38%
2006-04-13 0 29.05 29.05 29.10 28.80 29.10 3,583,119 103,707,463 28.943 5.044 5.044 5.053 5.001 5.053 20,634,397 5.0260 0.00%
2006-04-12 0 29.05 29.00 29.05 28.80 29.30 3,187,103 92,558,950 29.042 5.044 5.036 5.044 5.001 5.088 18,353,827 5.0430 -0.34%
2006-04-11 0 29.15 29.05 29.15 28.75 29.20 2,155,000 62,319,700 28.919 5.062 5.044 5.062 4.992 5.071 12,410,172 5.0217 -0.17%
2006-04-10 0 29.20 29.15 29.20 28.80 29.55 2,383,504 69,516,020 29.165 5.071 5.062 5.071 5.001 5.131 13,726,077 5.0645 -0.85%
2006-04-07 0 29.45 29.35 29.45 29.25 29.50 2,659,741 78,196,651 29.400 5.114 5.097 5.114 5.079 5.123 15,316,865 5.1053 0.00%
2006-04-06 0 29.45 29.45 29.50 29.05 29.55 4,212,125 123,432,074 29.304 5.114 5.114 5.123 5.044 5.131 24,256,704 5.0886 1.90%
2006-04-04 0 28.90 28.90 29.05 28.80 29.20 1,849,701 53,558,251 28.955 5.018 5.018 5.044 5.001 5.071 10,652,022 5.0280 -0.34%
2006-04-03 0 29.00 28.95 29.00 28.55 29.10 3,482,292 100,471,324 28.852 5.036 5.027 5.036 4.958 5.053 20,053,756 5.0101 1.75%
2006-03-31 0 28.50 28.50 28.55 28.30 28.90 3,338,180 95,173,491 28.511 4.949 4.949 4.958 4.914 5.018 19,223,847 4.9508 -0.52%
2006-03-30 0 28.65 28.65 28.70 28.50 28.75 4,866,208 139,446,413 28.656 4.975 4.975 4.984 4.949 4.992 28,023,425 4.9761 0.70%
2006-03-29 0 28.45 28.40 28.45 28.30 28.70 2,302,646 65,599,653 28.489 4.940 4.932 4.940 4.914 4.984 13,260,433 4.9470 -1.04%
2006-03-28 0 28.75 28.70 28.80 28.60 29.20 2,135,750 61,344,550 28.723 4.992 4.984 5.001 4.966 5.071 12,299,316 4.9876 -0.69%
2006-03-27 0 28.95 28.95 29.05 28.75 29.30 3,318,406 95,842,091 28.882 5.027 5.027 5.044 4.992 5.088 19,109,972 5.0153 0.00%
2006-03-24 0 28.95 28.90 29.00 28.60 29.10 3,093,823 89,298,648 28.864 5.027 5.018 5.036 4.966 5.053 17,816,648 5.0121 -0.34%
2006-03-23 0 29.05 29.05 29.15 28.70 29.15 1,658,057 47,939,604 28.913 5.044 5.044 5.062 4.984 5.062 9,548,387 5.0207 0.52%
2006-03-22 0 28.90 28.85 28.90 28.55 29.25 3,885,201 112,416,289 28.934 5.018 5.010 5.018 4.958 5.079 22,374,021 5.0244 -1.03%
2006-03-21 0 29.20 29.15 29.20 29.10 29.30 1,991,549 58,102,031 29.174 5.071 5.062 5.071 5.053 5.088 11,468,894 5.0661 0.17%
2006-03-20 0 29.15 28.95 29.00 28.85 29.50 1,941,443 56,443,208 29.073 5.062 5.027 5.036 5.010 5.123 11,180,345 5.0484 0.00%
2006-03-17 0 29.15 29.15 29.25 28.70 29.45 4,920,092 143,914,301 29.250 5.062 5.062 5.079 4.984 5.114 28,333,731 5.0793 1.75%
2006-03-16 0 28.65 28.65 28.85 28.60 29.30 5,638,274 163,011,549 28.912 4.975 4.975 5.010 4.966 5.088 32,469,584 5.0204 0.35%
2006-03-15 0 28.55 28.50 28.55 28.20 28.75 3,694,685 105,181,318 28.468 4.958 4.949 4.958 4.897 4.992 21,276,881 4.9435 1.78%
2006-03-14 0 28.05 27.90 28.00 27.75 28.10 3,686,752 103,033,947 27.947 4.871 4.845 4.862 4.819 4.880 21,231,196 4.8530 -0.18%
2006-03-13 0 28.10 28.10 28.15 28.05 28.50 2,972,171 83,671,388 28.152 4.880 4.880 4.888 4.871 4.949 17,116,081 4.8885 -0.35%
2006-03-10 0 28.20 28.15 28.20 28.15 28.55 2,235,000 63,151,024 28.255 4.897 4.888 4.897 4.888 4.958 12,870,875 4.9065 -1.23%
2006-03-09 0 28.55 28.50 28.60 28.40 28.80 2,877,098 82,038,247 28.514 4.958 4.949 4.966 4.932 5.001 16,568,576 4.9514 -0.17%
2006-03-08 0 28.60 28.65 28.70 28.35 28.80 4,822,263 137,956,968 28.608 4.966 4.975 4.984 4.923 5.001 27,770,355 4.9678 -0.69%
2006-03-07 0 28.80 28.75 28.80 28.20 29.60 4,197,000 120,863,100 28.797 5.001 4.992 5.001 4.897 5.140 24,169,603 5.0006 -3.19%
2006-03-06 0 29.75 29.75 29.80 29.50 29.95 3,434,320 102,040,786 29.712 5.166 5.166 5.175 5.123 5.201 19,777,496 5.1594 0.85%
2006-03-03 0 29.50 29.40 29.45 29.40 29.95 2,802,460 83,446,906 29.776 5.123 5.105 5.114 5.105 5.201 16,138,753 5.1706 0.00%
2006-03-02 0 29.50 29.50 29.55 29.00 29.80 2,315,763 68,528,971 29.592 5.123 5.123 5.131 5.036 5.175 13,335,971 5.1387 2.08%
2006-03-01 0 28.90 28.90 28.95 28.50 29.20 2,414,128 69,711,151 28.876 5.018 5.018 5.027 4.949 5.071 13,902,434 5.0143 0.35%
2006-02-28 0 28.80 28.80 28.90 28.75 29.90 4,862,543 141,720,026 29.145 5.001 5.001 5.018 4.992 5.192 28,002,319 5.0610 -3.36%
2006-02-27 0 29.80 29.75 29.85 29.55 30.00 5,920,482 176,384,088 29.792 5.175 5.166 5.183 5.131 5.209 34,094,758 5.1733 1.36%
2006-02-24 0 29.40 29.40 29.45 28.70 29.50 6,320,606 184,391,326 29.173 5.105 5.105 5.114 4.984 5.123 36,398,984 5.0658 2.26%
2006-02-23 0 28.75 28.65 28.75 28.15 29.00 5,179,621 148,331,166 28.637 4.992 4.975 4.992 4.888 5.036 29,828,302 4.9728 1.77%
2006-02-22 0 28.25 28.25 28.30 28.10 28.45 1,375,670 38,877,000 28.260 4.906 4.906 4.914 4.880 4.940 7,922,182 4.9074 -0.18%
2006-02-21 0 28.30 28.30 28.35 28.05 28.50 2,926,249 82,774,085 28.287 4.914 4.914 4.923 4.871 4.949 16,851,626 4.9119 -0.35%
2006-02-20 0 28.40 28.35 28.40 27.90 28.55 1,758,091 49,885,978 28.375 4.932 4.923 4.932 4.845 4.958 10,124,461 4.9273 1.43%
2006-02-17 0 28.00 27.95 28.00 27.95 28.35 1,682,300 47,277,476 28.103 4.862 4.853 4.862 4.853 4.923 9,687,997 4.8800 -0.53%
2006-02-16 0 28.15 28.10 28.15 28.00 28.40 2,181,845 61,474,362 28.175 4.888 4.880 4.888 4.862 4.932 12,564,767 4.8926 0.18%
2006-02-15 0 28.10 28.10 28.15 27.80 28.20 2,794,040 78,303,236 28.025 4.880 4.880 4.888 4.827 4.897 16,090,264 4.8665 0.36%
2006-02-14 0 28.00 28.00 28.10 27.85 28.20 2,868,000 80,471,398 28.058 4.862 4.862 4.880 4.836 4.897 16,516,183 4.8723 0.36%
2006-02-13 0 27.90 27.85 27.90 27.75 28.05 4,351,653 121,265,083 27.866 4.845 4.836 4.845 4.819 4.871 25,060,215 4.8389 0.00%
2006-02-10 0 27.90 27.80 27.90 27.75 28.05 4,538,400 126,596,002 27.894 4.845 4.827 4.845 4.819 4.871 26,135,650 4.8438 -0.36%
2006-02-09 0 28.00 27.90 28.00 27.85 28.30 3,468,000 97,367,700 28.076 4.862 4.845 4.862 4.836 4.914 19,971,452 4.8753 -0.36%
2006-02-08 0 28.10 28.05 28.10 27.95 28.50 7,819,132 220,338,740 28.179 4.880 4.871 4.880 4.853 4.949 45,028,667 4.8933 -2.94%
2006-02-07 0 28.95 28.85 28.95 28.55 29.10 4,769,438 137,735,206 28.879 5.027 5.010 5.027 4.958 5.053 27,466,148 5.0147 -0.17%
2006-02-06 0 29.00 28.90 28.95 28.25 29.00 2,600,057 74,777,963 28.760 5.036 5.018 5.027 4.906 5.036 14,973,158 4.9941 1.05%
2006-02-03 0 28.70 28.70 28.80 28.65 29.75 4,374,000 125,878,237 28.779 4.984 4.984 5.001 4.975 5.166 25,188,907 4.9974 -3.69%
2006-02-02 0 29.80 29.75 29.85 29.70 30.00 2,125,101 63,324,804 29.798 5.175 5.166 5.183 5.157 5.209 12,237,991 5.1744 0.17%
2006-02-01 0 29.75 29.75 29.85 29.35 29.90 4,669,804 138,484,080 29.655 5.166 5.166 5.183 5.097 5.192 26,892,377 5.1496 -0.50%
2006-01-27 0 29.90 29.90 29.95 28.95 30.00 10,346,417 306,402,296 29.614 5.192 5.192 5.201 5.027 5.209 59,582,747 5.1425 4.73%
2006-01-26 0 28.55 28.55 28.65 28.45 29.10 4,908,196 140,810,905 28.689 4.958 4.958 4.975 4.940 5.053 28,265,224 4.9818 -1.72%
2006-01-25 0 29.05 28.90 29.10 28.90 29.15 4,805,000 139,321,935 28.995 5.044 5.018 5.053 5.018 5.062 27,670,941 5.0350 0.87%
2006-01-24 0 28.80 28.65 28.80 28.40 28.85 2,901,436 83,002,026 28.607 5.001 4.975 5.001 4.932 5.010 16,708,734 4.9676 1.59%
2006-01-23 0 28.35 28.30 28.35 28.05 28.50 4,944,808 139,824,903 28.277 4.923 4.914 4.923 4.871 4.949 28,476,065 4.9103 -2.24%
2006-01-20 0 29.00 28.80 29.00 28.70 29.30 2,433,060 70,436,959 28.950 5.036 5.001 5.036 4.984 5.088 14,011,459 5.0271 1.05%
2006-01-19 0 28.70 28.55 28.80 28.20 28.90 2,232,500 63,614,864 28.495 4.984 4.958 5.001 4.897 5.018 12,856,478 4.9481 1.59%
2006-01-18 0 28.25 28.25 28.30 27.95 28.45 2,972,387 83,787,733 28.189 4.906 4.906 4.914 4.853 4.940 17,117,325 4.8949 -0.70%
2006-01-17 0 28.45 28.35 28.40 28.30 29.40 2,810,188 80,430,300 28.621 4.940 4.923 4.932 4.914 5.105 16,183,256 4.9700 -2.07%
2006-01-16 0 29.05 29.05 29.10 28.85 29.20 1,364,404 39,687,237 29.088 5.044 5.044 5.053 5.010 5.071 7,857,303 5.0510 -0.17%
2006-01-13 0 29.10 29.15 29.20 28.70 29.25 2,450,010 71,001,822 28.980 5.053 5.062 5.071 4.984 5.079 14,109,070 5.0324 -0.17%
2006-01-12 0 29.15 29.25 29.30 28.75 29.70 2,529,884 73,995,458 29.249 5.062 5.079 5.088 4.992 5.157 14,569,047 5.0789 -0.34%
2006-01-11 0 29.25 29.15 29.30 29.00 29.40 2,124,680 62,183,490 29.267 5.079 5.062 5.088 5.036 5.105 12,235,566 5.0822 0.17%
2006-01-10 0 29.20 29.20 29.25 28.90 29.25 2,072,413 60,369,387 29.130 5.071 5.071 5.079 5.018 5.079 11,934,572 5.0584 -0.17%
2006-01-09 0 29.25 29.30 29.35 28.90 29.45 3,714,559 108,406,864 29.184 5.079 5.088 5.097 5.018 5.114 21,391,331 5.0678 2.45%
2006-01-06 0 28.55 28.55 28.60 28.30 29.00 4,103,779 117,726,476 28.687 4.958 4.958 4.966 4.914 5.036 23,632,763 4.9815 -0.35%
2006-01-05 0 28.65 28.60 28.70 28.30 29.20 6,875,071 197,811,411 28.772 4.975 4.966 4.984 4.914 5.071 39,592,026 4.9962 1.60%
2006-01-04 0 28.20 28.10 28.20 27.70 28.40 7,565,265 212,628,965 28.106 4.897 4.880 4.897 4.810 4.932 43,566,702 4.8805 3.68%
2006-01-03 0 27.20 27.15 27.20 27.10 27.30 799,935 21,750,375 27.190 4.723 4.715 4.723 4.706 4.741 4,606,650 4.7215 -0.73%
2005-12-30 0 27.40 27.40 27.50 26.50 27.45 5,076,480 137,531,917 27.092 4.758 4.758 4.775 4.602 4.767 29,234,335 4.7045 0.37%
2005-12-29 0 27.30 27.25 27.30 27.20 27.55 2,019,993 55,152,917 27.304 4.741 4.732 4.741 4.723 4.784 11,632,697 4.7412 0.37%
2005-12-28 0 27.20 27.25 27.30 27.05 27.40 2,410,407 65,593,172 27.212 4.723 4.732 4.741 4.697 4.758 13,881,005 4.7254 -1.45%
2005-12-23 0 27.60 27.55 27.60 27.50 27.65 1,328,146 36,610,629 27.565 4.793 4.784 4.793 4.775 4.801 7,648,502 4.7866 0.36%
2005-12-22 0 27.50 27.45 27.50 27.35 27.90 2,095,316 57,636,201 27.507 4.775 4.767 4.775 4.749 4.845 12,066,465 4.7766 -0.90%
2005-12-21 0 27.75 27.65 27.75 27.40 27.80 3,835,173 105,987,061 27.636 4.819 4.801 4.819 4.758 4.827 22,085,920 4.7989 1.46%
2005-12-20 0 27.35 27.35 27.40 27.00 27.50 3,074,000 83,969,096 27.316 4.749 4.749 4.758 4.688 4.775 17,702,492 4.7433 1.30%
2005-12-19 0 27.00 26.95 27.00 26.65 27.45 3,550,293 96,476,855 27.174 4.688 4.680 4.688 4.628 4.767 20,445,359 4.7188 1.12%
2005-12-16 0 26.70 26.60 26.70 26.35 26.75 3,433,027 91,349,739 26.609 4.636 4.619 4.636 4.576 4.645 19,770,050 4.6206 -0.19%
2005-12-15 0 26.75 26.70 26.75 26.40 26.85 3,373,545 90,136,517 26.719 4.645 4.636 4.645 4.584 4.662 19,427,506 4.6396 1.33%
2005-12-14 0 26.40 26.30 26.40 26.10 26.50 5,119,851 134,361,504 26.243 4.584 4.567 4.584 4.532 4.602 29,484,099 4.5571 -0.56%
2005-12-13 0 26.55 26.55 26.65 26.30 26.70 3,192,621 84,212,021 26.377 4.610 4.610 4.628 4.567 4.636 18,385,604 4.5803 -0.56%
2005-12-12 0 26.70 26.60 26.70 26.50 27.00 2,166,139 57,980,966 26.767 4.636 4.619 4.636 4.602 4.688 12,474,319 4.6480 0.00%
2005-12-09 0 26.70 26.60 26.70 26.50 26.85 1,609,991 42,892,090 26.641 4.636 4.619 4.636 4.602 4.662 9,271,585 4.6262 0.56%
2005-12-08 0 26.55 26.70 26.75 26.50 26.95 2,922,736 77,961,560 26.674 4.610 4.636 4.645 4.602 4.680 16,831,396 4.6319 -1.85%
2005-12-07 0 27.05 26.95 27.05 26.65 27.20 4,236,265 114,299,307 26.981 4.697 4.680 4.697 4.628 4.723 24,395,721 4.6852 -0.18%
2005-12-06 0 27.10 27.00 27.10 26.70 27.45 6,127,571 164,898,660 26.911 4.706 4.688 4.706 4.636 4.767 35,287,338 4.6730 -1.63%
2005-12-05 0 27.55 27.50 27.65 27.45 28.00 1,491,578 41,133,018 27.577 4.784 4.775 4.801 4.767 4.862 8,589,671 4.7887 -0.90%
2005-12-02 0 27.80 27.80 27.85 27.70 28.10 3,799,153 105,917,032 27.879 4.827 4.827 4.836 4.810 4.880 21,878,489 4.8411 1.46%
2005-12-01 0 27.40 27.45 27.50 26.60 27.50 3,940,891 106,637,359 27.059 4.758 4.767 4.775 4.619 4.775 22,694,727 4.6988 -0.54%
2005-11-30 0 27.55 27.45 27.55 27.40 27.75 2,790,747 76,973,105 27.582 4.784 4.767 4.784 4.758 4.819 16,071,300 4.7895 0.00%
2005-11-29 0 27.55 27.55 27.60 27.15 27.85 1,760,000 48,301,348 27.444 4.784 4.784 4.793 4.715 4.836 10,135,454 4.7656 -1.08%
2005-11-28 0 27.85 27.80 27.95 27.55 28.00 1,714,420 47,653,064 27.795 4.836 4.827 4.853 4.784 4.862 9,872,969 4.8266 0.54%
2005-11-25 0 27.70 27.65 27.70 27.55 27.95 1,384,376 38,294,717 27.662 4.810 4.801 4.810 4.784 4.853 7,972,318 4.8035 -0.89%
2005-11-24 0 27.95 27.85 27.95 27.65 28.15 3,763,115 104,984,813 27.898 4.853 4.836 4.853 4.801 4.888 21,670,954 4.8445 0.36%
2005-11-23 0 27.85 27.80 27.85 26.90 27.95 4,427,669 122,119,307 27.581 4.836 4.827 4.836 4.671 4.853 25,497,975 4.7894 3.53%
2005-11-22 0 26.90 26.85 26.95 26.70 27.00 594,155 15,947,333 26.840 4.671 4.662 4.680 4.636 4.688 3,421,608 4.6608 -0.19%
2005-11-21 0 26.95 26.85 26.95 26.80 27.05 3,185,363 85,730,809 26.914 4.680 4.662 4.680 4.654 4.697 18,343,807 4.6736 0.75%
2005-11-18 0 26.75 26.75 26.80 26.40 26.80 3,913,036 103,981,274 26.573 4.645 4.645 4.654 4.584 4.654 22,534,316 4.6144 2.29%
2005-11-17 0 26.15 26.10 26.15 25.95 26.45 4,960,388 129,869,823 26.181 4.541 4.532 4.541 4.506 4.593 28,565,787 4.5463 -0.76%
2005-11-16 0 26.35 26.30 26.40 26.25 26.55 1,888,993 49,936,316 26.435 4.576 4.567 4.584 4.558 4.610 10,878,296 4.5905 0.38%
2005-11-15 0 26.25 26.25 26.35 26.00 26.50 3,031,454 79,626,403 26.267 4.558 4.558 4.576 4.515 4.602 17,457,479 4.5612 -0.38%
2005-11-14 0 26.35 26.30 26.35 26.20 27.30 4,001,400 107,008,712 26.743 4.576 4.567 4.576 4.550 4.741 23,043,185 4.6438 -2.41%
2005-11-11 0 27.00 26.95 27.00 26.35 27.25 3,495,492 93,801,282 26.835 4.688 4.680 4.688 4.576 4.732 20,129,772 4.6598 2.47%
2005-11-10 0 26.35 26.30 26.40 26.25 26.45 2,718,600 71,579,971 26.330 4.576 4.567 4.584 4.558 4.593 15,655,821 4.5721 0.19%
2005-11-09 0 26.30 26.25 26.30 26.10 26.50 6,660,019 175,192,501 26.305 4.567 4.558 4.567 4.532 4.602 38,353,589 4.5678 0.00%
2005-11-08 0 26.30 26.35 26.45 25.95 27.00 3,939,391 103,908,743 26.377 4.567 4.576 4.593 4.506 4.688 22,686,089 4.5803 -2.23%
2005-11-07 0 26.90 26.85 26.90 26.75 27.50 2,968,597 80,289,781 27.046 4.671 4.662 4.671 4.645 4.775 17,095,499 4.6965 -1.82%
2005-11-04 0 27.40 27.40 27.45 27.15 27.60 2,126,764 58,236,425 27.383 4.758 4.758 4.767 4.715 4.793 12,247,568 4.7549 0.18%
2005-11-03 0 27.35 27.25 27.35 27.05 27.55 2,140,291 58,580,506 27.370 4.749 4.732 4.749 4.697 4.784 12,325,467 4.7528 1.11%
2005-11-02 0 27.05 27.00 27.05 27.00 27.55 2,672,676 73,016,035 27.319 4.697 4.688 4.697 4.688 4.784 15,391,355 4.7440 0.19%
2005-11-01 0 27.00 26.85 27.00 26.55 27.10 3,456,534 93,199,654 26.963 4.688 4.662 4.688 4.610 4.706 19,905,421 4.6821 2.08%
2005-10-31 0 26.45 26.40 26.45 26.00 26.50 2,761,953 72,671,097 26.311 4.593 4.584 4.593 4.515 4.602 15,905,482 4.5689 2.12%
2005-10-28 0 25.90 25.80 25.95 25.60 26.50 6,249,250 161,788,388 25.889 4.497 4.480 4.506 4.445 4.602 35,988,060 4.4956 -2.45%
2005-10-27 0 26.55 26.50 26.60 26.40 27.10 3,166,972 84,381,397 26.644 4.610 4.602 4.619 4.584 4.706 18,237,897 4.6267 -0.93%
2005-10-26 0 26.80 26.75 26.80 26.45 27.25 3,811,857 102,562,740 26.906 4.654 4.645 4.654 4.593 4.732 21,951,649 4.6722 -0.92%
2005-10-25 0 27.05 27.00 27.05 27.05 27.65 3,088,250 84,430,834 27.339 4.697 4.688 4.697 4.697 4.801 17,784,555 4.7474 0.19%
2005-10-24 0 27.00 26.95 27.05 26.85 27.55 3,301,931 89,707,702 27.168 4.688 4.680 4.697 4.662 4.784 19,015,097 4.7177 -2.17%
2005-10-21 0 27.60 27.50 27.60 27.20 27.75 3,479,709 95,702,940 27.503 4.793 4.775 4.793 4.723 4.819 20,038,881 4.7759 1.47%
2005-10-20 0 27.20 27.15 27.25 27.20 27.70 2,084,528 57,259,767 27.469 4.723 4.715 4.732 4.723 4.810 12,004,340 4.7699 -0.37%
2005-10-19 0 27.30 27.25 27.30 27.00 27.40 3,199,640 87,006,157 27.192 4.741 4.732 4.741 4.688 4.758 18,426,025 4.7219 -1.62%
2005-10-18 0 27.75 27.75 27.80 27.05 27.80 3,413,000 94,063,038 27.560 4.819 4.819 4.827 4.697 4.827 19,654,719 4.7858 2.40%
2005-10-17 0 27.10 26.90 27.00 26.80 27.25 3,271,000 88,424,323 27.033 4.706 4.671 4.688 4.654 4.732 18,836,972 4.6942 0.37%
2005-10-14 0 27.00 26.95 27.05 26.60 27.70 4,015,352 108,531,247 27.029 4.688 4.680 4.697 4.619 4.810 23,123,532 4.6935 -1.10%
2005-10-13 0 27.30 27.30 27.40 27.30 27.70 3,210,163 88,191,230 27.473 4.741 4.741 4.758 4.741 4.810 18,486,625 4.7705 -1.09%
2005-10-12 0 27.60 27.50 27.55 27.40 28.75 4,140,943 115,371,704 27.861 4.793 4.775 4.784 4.758 4.992 23,846,783 4.8380 -2.65%
2005-10-10 0 28.35 28.35 28.40 27.85 28.45 2,722,615 76,822,822 28.217 4.923 4.923 4.932 4.836 4.940 15,678,943 4.8997 1.43%
2005-10-07 0 27.95 27.85 28.05 27.55 28.05 4,188,238 116,556,070 27.829 4.853 4.836 4.871 4.784 4.871 24,119,144 4.8325 0.72%
2005-10-06 0 27.75 27.75 27.80 27.50 28.00 7,684,592 213,314,950 27.759 4.819 4.819 4.827 4.775 4.862 44,253,880 4.8203 -3.14%
2005-10-05 0 28.65 28.65 28.70 28.55 29.35 4,818,044 138,730,276 28.794 4.975 4.975 4.984 4.958 5.097 27,746,059 5.0000 -1.72%
2005-10-04 0 29.15 29.15 29.20 29.05 29.75 2,713,414 79,741,197 29.388 5.062 5.062 5.071 5.044 5.166 15,625,956 5.1031 -1.32%
2005-10-03 0 29.90 29.80 29.95 29.80 30.25 2,166,331 65,275,994 30.132 5.130 5.112 5.138 5.112 5.190 12,627,462 5.1694 -1.16%
2005-09-30 0 30.25 30.15 30.50 30.15 30.70 2,876,629 87,629,378 30.463 5.190 5.172 5.232 5.172 5.267 16,767,762 5.2261 -1.14%
2005-09-29 0 30.60 30.55 30.60 30.10 30.70 2,901,820 88,361,071 30.450 5.250 5.241 5.250 5.164 5.267 16,914,599 5.2240 1.49%
2005-09-28 0 30.15 30.20 30.25 29.95 30.25 1,762,000 53,006,820 30.083 5.172 5.181 5.190 5.138 5.190 10,270,631 5.1610 0.17%
2005-09-27 0 30.10 30.05 30.10 30.00 30.45 1,697,329 51,135,922 30.127 5.164 5.155 5.164 5.147 5.224 9,893,667 5.1686 0.17%
2005-09-26 0 30.05 30.00 30.05 29.50 30.45 4,074,000 121,803,728 29.898 5.155 5.147 5.155 5.061 5.224 23,747,192 5.1292 1.69%
2005-09-23 0 29.55 29.55 29.60 29.10 30.20 4,414,649 130,300,573 29.516 5.070 5.070 5.078 4.992 5.181 25,732,822 5.0636 -1.83%
2005-09-22 0 30.10 30.05 30.10 29.90 30.40 3,068,130 92,447,347 30.131 5.164 5.155 5.164 5.130 5.215 17,884,014 5.1693 -2.11%
2005-09-21 0 30.75 30.65 30.80 30.40 30.85 2,258,183 69,271,046 30.676 5.275 5.258 5.284 5.215 5.293 13,162,863 5.2626 0.16%
2005-09-20 0 30.70 30.70 30.80 30.15 30.95 2,890,710 88,186,164 30.507 5.267 5.267 5.284 5.172 5.310 16,849,839 5.2337 1.32%
2005-09-16 0 30.30 30.20 30.30 30.20 30.55 1,246,522 37,758,118 30.291 5.198 5.181 5.198 5.181 5.241 7,265,930 5.1966 -0.82%
2005-09-15 0 30.55 30.50 30.55 30.25 30.80 1,481,683 45,121,171 30.453 5.241 5.232 5.241 5.190 5.284 8,636,674 5.2244 0.16%
2005-09-14 0 30.50 30.50 30.55 30.20 30.80 3,637,615 110,890,320 30.484 5.232 5.232 5.241 5.181 5.284 21,203,520 5.2298 0.99%
2005-09-13 0 30.20 30.10 30.15 30.10 30.35 1,938,986 58,642,132 30.244 5.181 5.164 5.172 5.164 5.207 11,302,276 5.1885 -0.98%
2005-09-12 0 30.50 30.45 30.50 30.40 30.55 3,004,115 91,272,668 30.383 5.232 5.224 5.232 5.215 5.241 17,510,873 5.2123 0.16%
2005-09-09 0 30.45 30.20 30.45 29.90 30.50 2,410,159 72,762,688 30.190 5.224 5.181 5.224 5.130 5.232 14,048,726 5.1793 1.16%
2005-09-08 0 30.10 30.10 30.15 30.00 30.75 2,530,350 76,618,295 30.280 5.164 5.164 5.172 5.147 5.275 14,749,315 5.1947 -1.63%
2005-09-07 0 30.60 30.55 30.65 30.35 30.70 3,076,899 93,857,751 30.504 5.250 5.241 5.258 5.207 5.267 17,935,128 5.2332 1.83%
2005-09-06 0 30.05 30.00 30.05 29.80 30.70 1,748,247 52,780,550 30.191 5.155 5.147 5.155 5.112 5.267 10,190,466 5.1794 0.00%
2005-09-05 0 30.05 30.05 30.15 29.95 30.40 1,420,570 42,784,394 30.118 5.155 5.155 5.172 5.138 5.215 8,280,449 5.1669 0.33%
2005-09-02 0 29.95 29.95 30.00 29.95 30.30 3,657,402 109,860,273 30.038 5.138 5.138 5.147 5.138 5.198 21,318,858 5.1532 -0.50%
2005-09-01 0 30.10 30.00 30.05 28.75 30.30 13,004,826 387,369,185 29.787 5.164 5.147 5.155 4.932 5.198 75,804,639 5.1101 5.43%
2005-08-31 0 28.55 28.55 28.60 28.00 28.80 6,697,012 190,204,222 28.401 4.898 4.898 4.907 4.804 4.941 39,036,630 4.8725 1.60%
2005-08-30 0 28.10 27.95 28.00 27.30 28.20 2,552,431 70,570,206 27.648 4.821 4.795 4.804 4.684 4.838 14,878,024 4.7433 2.00%
2005-08-29 0 27.55 27.50 27.60 27.10 27.90 2,647,540 72,942,085 27.551 4.726 4.718 4.735 4.649 4.786 15,432,411 4.7266 -1.08%
2005-08-26 0 27.85 27.80 27.85 27.50 27.90 3,739,000 103,447,936 27.667 4.778 4.769 4.778 4.718 4.786 21,794,490 4.7465 -0.18%
2005-08-25 0 27.90 27.80 27.95 27.50 28.10 3,492,460 97,361,665 27.878 4.786 4.769 4.795 4.718 4.821 20,357,417 4.7826 -0.89%
2005-08-24 0 28.15 28.15 28.20 27.80 28.30 2,724,331 76,500,245 28.080 4.829 4.829 4.838 4.769 4.855 15,880,022 4.8174 -1.40%
2005-08-23 0 28.55 28.45 28.55 28.30 29.15 2,580,854 73,759,197 28.579 4.898 4.881 4.898 4.855 5.001 15,043,700 4.9030 -2.06%
2005-08-22 0 29.15 29.10 29.15 28.75 29.25 1,222,000 35,389,923 28.961 5.001 4.992 5.001 4.932 5.018 7,122,992 4.9684 1.04%
2005-08-19 0 28.85 28.80 28.90 28.70 29.20 1,713,119 49,635,089 28.974 4.949 4.941 4.958 4.924 5.009 9,985,706 4.9706 -0.52%
2005-08-18 0 29.00 28.90 29.00 28.85 29.55 3,275,402 95,152,853 29.051 4.975 4.958 4.975 4.949 5.070 19,092,194 4.9839 -0.85%
2005-08-17 0 29.25 29.20 29.35 28.90 29.35 1,102,084 32,162,211 29.183 5.018 5.009 5.035 4.958 5.035 6,424,006 5.0066 -0.34%
2005-08-16 0 29.35 29.30 29.40 28.70 29.70 2,850,735 83,024,444 29.124 5.035 5.027 5.044 4.924 5.095 16,616,827 4.9964 1.91%
2005-08-15 0 28.80 28.75 28.80 28.40 29.10 1,685,415 48,532,275 28.795 4.941 4.932 4.941 4.872 4.992 9,824,220 4.9401 -0.17%
2005-08-12 0 28.85 28.90 29.00 28.80 29.30 2,330,000 67,645,500 29.032 4.949 4.958 4.975 4.941 5.027 13,581,482 4.9807 -1.54%
2005-08-11 0 29.30 29.20 29.25 28.90 29.40 1,386,237 40,555,367 29.256 5.027 5.009 5.018 4.958 5.044 8,080,323 5.0190 -0.17%
2005-08-10 0 29.35 29.30 29.35 28.85 29.45 1,809,355 52,558,418 29.048 5.035 5.027 5.035 4.949 5.052 10,546,662 4.9834 2.09%
2005-08-09 0 28.75 28.75 28.80 28.70 28.95 1,869,099 53,911,586 28.844 4.932 4.932 4.941 4.924 4.967 10,894,907 4.9483 -0.86%
2005-08-08 0 29.00 29.00 29.05 28.85 29.10 920,931 26,739,799 29.036 4.975 4.975 4.984 4.949 4.992 5,368,072 4.9813 -0.51%
2005-08-05 0 29.15 29.15 29.25 28.90 29.30 1,690,176 49,179,990 29.098 5.001 5.001 5.018 4.958 5.027 9,851,972 4.9919 -1.02%
2005-08-04 0 29.45 29.40 29.50 29.30 29.55 1,692,042 49,795,147 29.429 5.052 5.044 5.061 5.027 5.070 9,862,849 5.0488 0.17%
2005-08-03 0 29.40 29.30 29.45 29.05 29.75 4,562,386 133,396,599 29.238 5.044 5.027 5.052 4.984 5.104 26,593,976 5.0160 0.17%
2005-08-02 0 29.35 29.35 29.40 29.00 29.55 2,921,223 85,497,527 29.268 5.035 5.035 5.044 4.975 5.070 17,027,698 5.0211 0.51%
2005-08-01 0 29.20 29.10 29.15 28.95 29.45 1,375,414 40,147,166 29.189 5.009 4.992 5.001 4.967 5.052 8,017,236 5.0076 0.00%
2005-07-29 0 29.20 29.00 29.05 29.05 29.45 1,794,170 52,602,168 29.318 5.009 4.975 4.984 4.984 5.052 10,458,149 5.0298 -0.17%
2005-07-28 0 29.25 29.10 29.30 29.00 29.80 2,967,000 87,175,724 29.382 5.018 4.992 5.027 4.975 5.112 17,294,531 5.0407 -0.85%
2005-07-27 0 29.50 29.50 29.60 29.25 29.55 3,166,952 93,045,709 29.380 5.061 5.061 5.078 5.018 5.070 18,460,043 5.0404 0.51%
2005-07-26 0 29.35 29.35 29.40 29.30 29.60 2,271,080 66,894,920 29.455 5.035 5.035 5.044 5.027 5.078 13,238,039 5.0532 -1.68%
2005-07-25 0 29.85 29.85 29.90 29.70 30.35 2,931,252 87,910,624 29.991 5.121 5.121 5.130 5.095 5.207 17,086,157 5.1451 -1.32%
2005-07-22 0 30.25 30.25 30.30 29.15 30.30 7,215,298 214,894,479 29.783 5.190 5.190 5.198 5.001 5.198 42,057,699 5.1095 4.49%
2005-07-21 0 28.95 28.90 28.95 28.90 29.40 2,834,177 82,592,704 29.142 4.967 4.958 4.967 4.958 5.044 16,520,311 4.9995 -1.03%
2005-07-20 0 29.25 29.15 29.20 28.95 29.40 4,189,256 122,538,504 29.251 5.018 5.001 5.009 4.967 5.044 24,419,015 5.0182 1.04%
2005-07-19 0 28.95 28.90 28.95 28.70 29.15 3,856,801 111,690,011 28.959 4.967 4.958 4.967 4.924 5.001 22,481,147 4.9682 -0.69%
2005-07-18 0 29.15 29.10 29.15 28.70 29.35 4,960,736 144,682,931 29.166 5.001 4.992 5.001 4.924 5.035 28,915,943 5.0036 1.57%
2005-07-15 0 28.70 28.70 28.90 28.65 29.20 6,120,386 177,168,645 28.947 4.924 4.924 4.958 4.915 5.009 35,675,499 4.9661 -0.35%
2005-07-14 0 28.80 28.75 28.80 28.35 28.85 6,190,727 177,496,501 28.671 4.941 4.932 4.941 4.864 4.949 36,085,514 4.9188 1.23%
2005-07-13 0 28.45 28.40 28.45 27.85 28.45 5,440,065 153,463,997 28.210 4.881 4.872 4.881 4.778 4.881 31,709,933 4.8396 2.15%
2005-07-12 0 27.85 27.80 27.85 27.70 28.00 3,419,035 95,170,848 27.836 4.778 4.769 4.778 4.752 4.804 19,929,426 4.7754 -0.36%
2005-07-11 0 27.95 27.95 28.00 27.35 28.00 5,319,455 147,331,572 27.697 4.795 4.795 4.804 4.692 4.804 31,006,902 4.7516 2.57%
2005-07-08 0 27.25 27.15 27.25 27.00 27.30 2,732,188 74,180,995 27.151 4.675 4.658 4.675 4.632 4.684 15,925,821 4.6579 -0.18%
2005-07-07 0 27.30 27.15 27.30 27.00 27.60 4,741,742 129,822,111 27.379 4.684 4.658 4.684 4.632 4.735 27,639,435 4.6970 -0.18%
2005-07-06 0 27.35 27.30 27.40 27.20 27.45 3,191,903 87,114,133 27.292 4.692 4.684 4.701 4.666 4.709 18,605,482 4.6822 0.37%
2005-07-05 0 27.25 27.20 27.30 26.60 27.40 6,518,432 176,937,949 27.144 4.675 4.666 4.684 4.563 4.701 37,995,694 4.6568 0.74%
2005-07-04 0 27.05 27.00 27.15 27.00 27.50 2,990,077 81,140,332 27.137 4.641 4.632 4.658 4.632 4.718 17,429,046 4.6555 -0.92%
2005-06-30 0 27.30 27.25 27.30 26.90 27.30 4,884,750 132,406,687 27.106 4.684 4.675 4.684 4.615 4.684 28,473,023 4.6503 0.74%
2005-06-29 0 27.10 27.05 27.10 26.55 27.45 21,370,358 577,088,401 27.004 4.649 4.641 4.649 4.555 4.709 124,567,009 4.6328 3.04%
2005-06-28 0 26.30 26.25 26.30 26.15 26.40 4,879,950 128,519,133 26.336 4.512 4.503 4.512 4.486 4.529 28,445,044 4.5182 0.77%
2005-06-27 0 26.10 26.10 26.15 25.95 26.20 2,202,598 57,567,031 26.136 4.478 4.478 4.486 4.452 4.495 12,838,860 4.4838 -0.38%
2005-06-24 0 26.20 26.20 26.25 25.70 26.30 6,717,528 174,833,693 26.026 4.495 4.495 4.503 4.409 4.512 39,156,217 4.4650 1.55%
2005-06-23 0 25.80 25.80 25.85 25.30 25.90 5,900,230 151,206,709 25.627 4.426 4.426 4.435 4.340 4.443 34,392,218 4.3965 1.98%
2005-06-22 0 25.30 25.30 25.40 25.10 25.45 5,352,519 135,569,307 25.328 4.340 4.340 4.358 4.306 4.366 31,199,631 4.3452 0.60%
2005-06-21 0 25.15 25.00 25.15 24.95 25.25 2,313,345 57,868,875 25.015 4.315 4.289 4.315 4.280 4.332 13,484,401 4.2915 0.80%
2005-06-20 0 24.95 24.95 25.00 24.95 25.15 4,281,100 107,246,895 25.051 4.280 4.280 4.289 4.280 4.315 24,954,370 4.2977 -0.60%
2005-06-17 0 25.10 25.05 25.10 25.05 25.45 3,185,532 80,371,611 25.230 4.306 4.298 4.306 4.298 4.366 18,568,346 4.3284 0.00%
2005-06-16 0 25.10 25.05 25.10 25.05 25.35 2,616,522 65,815,085 25.154 4.306 4.298 4.306 4.298 4.349 15,251,608 4.3153 -0.79%
2005-06-15 0 25.30 25.30 25.35 25.25 25.45 1,411,576 35,761,654 25.335 4.340 4.340 4.349 4.332 4.366 8,228,023 4.3463 -0.39%
2005-06-14 0 25.40 25.35 25.40 25.05 25.50 1,249,011 31,687,935 25.370 4.358 4.349 4.358 4.298 4.375 7,280,438 4.3525 0.99%
2005-06-13 0 25.15 25.10 25.15 25.00 25.20 2,271,367 57,071,583 25.127 4.315 4.306 4.315 4.289 4.323 13,239,712 4.3106 0.20%
2005-06-10 0 25.10 25.10 25.15 25.10 25.20 1,914,429 48,129,754 25.141 4.306 4.306 4.315 4.306 4.323 11,159,134 4.3130 -0.40%
2005-06-09 0 25.20 25.15 25.20 25.10 25.35 2,646,350 66,870,828 25.269 4.323 4.315 4.323 4.306 4.349 15,425,474 4.3351 -0.59%
2005-06-08 0 25.35 25.35 25.40 25.35 25.50 2,511,717 63,772,923 25.390 4.349 4.349 4.358 4.349 4.375 14,640,703 4.3559 0.20%
2005-06-07 0 25.30 25.25 25.30 25.20 25.40 2,601,435 65,947,060 25.350 4.340 4.332 4.340 4.323 4.358 15,163,666 4.3490 -1.36%
2005-06-06 0 25.65 25.45 25.65 25.15 25.65 4,013,142 101,960,922 25.407 4.400 4.366 4.400 4.315 4.400 23,392,453 4.3587 0.79%
2005-06-03 0 25.45 25.45 25.50 25.30 25.55 3,802,000 96,704,995 25.435 4.366 4.366 4.375 4.340 4.383 22,161,714 4.3636 -0.20%
2005-06-02 0 25.50 25.40 25.50 25.30 25.55 3,564,875 90,556,140 25.402 4.375 4.358 4.375 4.340 4.383 20,779,522 4.3580 0.59%
2005-06-01 0 25.35 25.35 25.40 25.00 25.45 3,864,939 97,655,662 25.267 4.349 4.349 4.358 4.289 4.366 22,528,583 4.3347 -0.39%
2005-05-31 0 25.45 25.45 25.50 25.15 25.60 2,738,362 69,771,271 25.479 4.366 4.366 4.375 4.315 4.392 15,961,809 4.3711 0.79%
2005-05-30 0 25.25 25.20 25.25 24.95 25.25 2,101,857 52,822,036 25.131 4.332 4.323 4.332 4.280 4.332 12,251,645 4.3114 0.40%
2005-05-27 0 25.15 25.15 25.20 25.05 25.25 2,536,200 63,712,523 25.121 4.315 4.315 4.323 4.298 4.332 14,783,414 4.3097 1.21%
2005-05-26 0 24.85 24.80 24.85 24.70 25.10 2,820,510 70,109,325 24.857 4.263 4.255 4.263 4.237 4.306 16,440,646 4.2644 -1.00%
2005-05-25 0 25.10 25.05 25.15 24.95 25.65 4,084,869 102,601,813 25.118 4.306 4.298 4.315 4.280 4.400 23,810,547 4.3091 -2.14%
2005-05-24 0 25.65 25.60 25.65 25.45 25.70 2,217,251 56,759,267 25.599 4.400 4.392 4.400 4.366 4.409 12,924,272 4.3917 0.39%
2005-05-23 0 25.55 25.45 25.60 25.00 25.65 1,339,392 33,946,597 25.345 4.383 4.366 4.392 4.289 4.400 7,807,265 4.3481 0.39%
2005-05-20 0 25.45 25.40 25.50 25.25 25.55 2,877,675 73,097,004 25.401 4.366 4.358 4.375 4.332 4.383 16,773,859 4.3578 0.00%
2005-05-19 0 25.45 25.40 25.45 25.20 25.55 1,719,342 43,666,964 25.397 4.366 4.358 4.366 4.323 4.383 10,021,980 4.3571 0.79%
2005-05-18 0 25.25 25.20 25.35 25.20 25.50 3,233,600 81,978,768 25.352 4.332 4.323 4.349 4.323 4.375 18,848,532 4.3493 -0.20%
2005-05-17 0 25.30 25.25 25.35 25.05 25.80 5,229,000 133,107,515 25.456 4.340 4.332 4.349 4.298 4.426 30,479,643 4.3671 -2.13%
2005-05-13 0 25.85 25.70 25.90 25.75 26.00 1,396,139 36,100,933 25.858 4.435 4.409 4.443 4.418 4.460 8,138,041 4.4361 0.00%
2005-05-12 0 25.85 25.85 25.90 25.60 25.85 895,114 23,022,417 25.720 4.435 4.435 4.443 4.392 4.435 5,217,586 4.4125 0.78%
2005-05-11 0 25.65 25.65 25.70 25.60 25.85 1,377,575 35,394,629 25.693 4.400 4.400 4.409 4.392 4.435 8,029,833 4.4079 -0.77%
2005-05-10 0 25.85 25.85 25.95 25.80 26.15 2,122,520 55,151,769 25.984 4.435 4.435 4.452 4.426 4.486 12,372,089 4.4578 -0.58%
2005-05-09 0 26.00 26.00 26.05 25.95 26.15 2,404,352 62,532,150 26.008 4.460 4.460 4.469 4.452 4.486 14,014,877 4.4618 0.42%
2005-05-06 0 26.25 26.25 26.30 26.25 26.45 3,133,903 82,495,078 26.323 4.442 4.442 4.450 4.442 4.475 18,521,410 4.4540 -0.38%
2005-05-05 0 26.35 26.35 26.40 26.05 26.40 3,960,550 104,090,540 26.282 4.459 4.459 4.467 4.408 4.467 23,406,905 4.4470 1.35%
2005-05-04 0 26.00 26.05 26.10 26.00 26.15 2,265,310 59,051,923 26.068 4.399 4.408 4.416 4.399 4.425 13,388,013 4.4108 0.39%
2005-05-03 0 25.90 25.90 26.00 25.90 26.10 2,278,682 59,248,867 26.001 4.382 4.382 4.399 4.382 4.416 13,467,042 4.3995 -0.19%
2005-04-29 0 25.95 25.95 26.00 25.60 26.00 4,205,639 108,899,997 25.894 4.391 4.391 4.399 4.332 4.399 24,855,385 4.3813 0.39%
2005-04-28 0 25.85 25.85 25.90 25.45 25.95 5,815,210 149,259,745 25.667 4.374 4.374 4.382 4.306 4.391 34,367,971 4.3430 1.77%
2005-04-27 0 25.40 25.35 25.40 25.30 25.45 2,086,000 52,966,120 25.391 4.298 4.289 4.298 4.281 4.306 12,328,289 4.2963 0.00%
2005-04-26 0 25.40 25.40 25.45 25.20 25.60 4,115,986 104,810,944 25.464 4.298 4.298 4.306 4.264 4.332 24,325,534 4.3087 0.59%
2005-04-25 0 25.25 25.20 25.25 25.20 25.45 1,330,000 33,611,888 25.272 4.272 4.264 4.272 4.264 4.306 7,860,318 4.2761 0.00%
2005-04-22 0 25.25 25.25 25.30 25.10 25.30 4,657,950 117,402,699 25.205 4.272 4.272 4.281 4.247 4.281 27,528,549 4.2648 0.80%
2005-04-21 0 25.05 24.95 25.10 24.45 25.10 3,264,845 80,903,092 24.780 4.239 4.222 4.247 4.137 4.247 19,295,279 4.1929 1.01%
2005-04-20 0 24.80 24.70 24.80 24.70 24.90 1,703,000 42,178,200 24.767 4.196 4.179 4.196 4.179 4.213 10,064,754 4.1907 0.81%
2005-04-19 0 24.60 24.55 24.60 24.55 24.75 1,709,500 42,165,550 24.665 4.162 4.154 4.162 4.154 4.188 10,103,169 4.1735 0.41%
2005-04-18 0 24.50 24.45 24.50 24.10 24.80 4,550,000 111,702,653 24.550 4.146 4.137 4.146 4.078 4.196 26,890,563 4.1540 -2.39%
2005-04-15 0 25.10 25.05 25.15 24.95 25.15 2,746,000 68,741,800 25.033 4.247 4.239 4.255 4.222 4.255 16,228,898 4.2358 -0.40%
2005-04-14 0 25.20 25.15 25.20 24.95 25.30 3,192,065 80,352,363 25.173 4.264 4.255 4.264 4.222 4.281 18,865,148 4.2593 0.00%
2005-04-13 0 25.20 25.15 25.20 25.05 25.35 3,025,467 76,354,665 25.237 4.264 4.255 4.264 4.239 4.289 17,880,552 4.2703 0.60%
2005-04-12 0 25.05 25.00 25.05 24.80 25.10 709,000 17,736,644 25.016 4.239 4.230 4.239 4.196 4.247 4,190,200 4.2329 0.20%
2005-04-11 0 25.00 24.95 25.00 24.90 25.05 1,499,838 37,495,040 24.999 4.230 4.222 4.230 4.213 4.239 8,864,063 4.2300 -0.40%
2005-04-08 0 25.10 25.05 25.10 24.75 25.15 4,157,700 104,190,695 25.060 4.247 4.239 4.247 4.188 4.255 24,572,064 4.2402 1.83%
2005-04-07 0 24.65 24.60 24.65 24.30 24.70 2,349,000 57,550,438 24.500 4.171 4.162 4.171 4.112 4.179 13,882,622 4.1455 0.82%
2005-04-06 0 24.45 24.45 24.50 24.40 24.95 4,237,028 104,047,830 24.557 4.137 4.137 4.146 4.129 4.222 25,040,894 4.1551 -0.61%
2005-04-04 0 24.60 24.60 24.65 24.60 24.85 1,892,089 46,813,273 24.742 4.162 4.162 4.171 4.162 4.205 11,182,272 4.1864 -1.01%
2005-04-01 0 24.85 24.75 24.90 24.50 24.90 2,534,100 62,551,450 24.684 4.205 4.188 4.213 4.146 4.213 14,976,566 4.1766 0.81%
2005-03-31 0 24.65 24.60 24.65 24.45 24.80 2,015,485 49,608,421 24.614 4.171 4.162 4.171 4.137 4.196 11,911,544 4.1647 1.44%
2005-03-30 0 24.30 24.25 24.30 24.20 24.45 4,107,500 99,792,987 24.295 4.112 4.103 4.112 4.095 4.137 24,275,382 4.1109 -0.82%
2005-03-29 0 24.50 24.45 24.55 24.50 25.00 5,614,567 138,151,241 24.606 4.146 4.137 4.154 4.146 4.230 33,182,169 4.1634 -2.00%
2005-03-24 0 25.00 24.75 25.05 24.45 25.15 7,722,000 191,475,254 24.796 4.230 4.188 4.239 4.137 4.255 45,637,127 4.1956 -0.79%
2005-03-23 0 25.20 25.20 25.25 25.10 25.30 4,015,000 101,184,133 25.202 4.264 4.264 4.272 4.247 4.281 23,728,705 4.2642 -1.56%
2005-03-22 0 25.60 25.60 25.65 25.55 25.85 2,305,000 59,117,047 25.647 4.332 4.332 4.340 4.323 4.374 13,622,582 4.3396 -1.35%
2005-03-21 0 25.95 25.90 25.95 25.65 25.95 1,193,257 30,950,825 25.938 4.391 4.382 4.391 4.340 4.391 7,052,165 4.3888 -0.19%
2005-03-18 0 26.00 25.90 26.00 25.70 26.10 4,437,312 115,211,345 25.964 4.399 4.382 4.399 4.349 4.416 26,224,575 4.3933 1.36%
2005-03-17 0 25.65 25.55 25.75 25.45 25.90 4,225,434 108,530,676 25.685 4.340 4.323 4.357 4.306 4.382 24,972,373 4.3460 -0.58%
2005-03-16 0 25.80 25.65 25.85 25.00 25.85 5,470,579 139,047,177 25.417 4.365 4.340 4.374 4.230 4.374 32,331,197 4.3007 1.57%
2005-03-15 0 25.40 25.35 25.40 25.35 25.75 2,846,575 72,551,688 25.487 4.298 4.289 4.298 4.289 4.357 16,823,298 4.3126 -1.36%
2005-03-14 0 25.75 25.75 25.80 25.60 25.95 2,275,949 58,577,909 25.738 4.357 4.357 4.365 4.332 4.391 13,450,890 4.3549 -0.77%
2005-03-11 0 25.95 25.80 25.95 25.55 26.00 3,321,267 85,410,975 25.716 4.391 4.365 4.391 4.323 4.399 19,628,734 4.3513 0.39%
2005-03-10 0 25.85 25.80 25.85 25.60 26.35 3,644,000 94,276,717 25.872 4.374 4.365 4.374 4.332 4.459 21,536,090 4.3776 -1.90%
2005-03-09 0 26.35 26.35 26.40 26.10 26.40 6,405,873 168,282,138 26.270 4.459 4.459 4.467 4.416 4.467 37,858,798 4.4450 0.76%
2005-03-08 0 26.15 26.00 26.05 25.60 26.25 2,238,167 58,222,813 26.014 4.425 4.399 4.408 4.332 4.442 13,227,598 4.4016 2.15%
2005-03-07 0 25.60 25.55 25.60 25.50 25.90 4,327,254 111,653,326 25.802 4.332 4.323 4.332 4.315 4.382 25,574,131 4.3659 0.39%
2005-03-04 0 25.50 25.45 25.50 25.50 26.10 4,152,998 106,816,567 25.720 4.315 4.306 4.315 4.315 4.416 24,544,276 4.3520 -1.92%
2005-03-03 0 26.00 25.90 25.95 25.40 26.20 3,418,608 88,704,885 25.948 4.399 4.382 4.391 4.298 4.433 20,204,021 4.3905 0.00%
2005-03-02 0 26.00 26.00 26.05 25.85 26.65 3,629,557 95,216,632 26.234 4.399 4.399 4.408 4.374 4.509 21,450,732 4.4389 -1.33%
2005-03-01 0 26.35 26.35 26.40 25.90 26.60 1,763,302 46,484,695 26.362 4.459 4.459 4.467 4.382 4.501 10,421,139 4.4606 -0.75%
2005-02-28 0 26.55 26.35 26.55 26.35 26.55 4,375,228 115,826,180 26.473 4.492 4.459 4.492 4.459 4.492 25,857,658 4.4794 0.76%
2005-02-25 0 26.35 26.35 26.40 26.15 26.35 3,445,028 90,476,903 26.263 4.459 4.459 4.467 4.425 4.459 20,360,163 4.4438 1.54%
2005-02-24 0 25.95 25.90 26.00 25.80 26.20 3,456,000 89,676,514 25.948 4.391 4.382 4.399 4.365 4.433 20,425,008 4.3905 0.58%
2005-02-23 0 25.80 25.85 25.90 25.40 25.85 2,436,101 62,571,070 25.685 4.365 4.374 4.382 4.298 4.374 14,397,391 4.3460 -0.77%
2005-02-22 0 26.00 25.95 26.00 25.90 26.20 2,459,180 64,007,185 26.028 4.399 4.391 4.399 4.382 4.433 14,533,788 4.4040 0.00%
2005-02-21 0 26.00 25.90 26.00 25.50 26.10 2,595,485 67,219,262 25.899 4.399 4.382 4.399 4.315 4.416 15,339,352 4.3821 1.56%
2005-02-18 0 25.60 25.55 25.60 25.30 25.65 4,025,686 102,722,132 25.517 4.332 4.323 4.332 4.281 4.340 23,791,860 4.3175 0.20%
2005-02-17 0 25.55 25.50 25.55 25.55 26.20 3,391,938 87,751,605 25.871 4.323 4.315 4.323 4.323 4.433 20,046,400 4.3774 -2.11%
2005-02-16 0 26.10 26.05 26.10 25.80 26.15 2,677,692 69,721,650 26.038 4.416 4.408 4.416 4.365 4.425 15,825,197 4.4057 0.38%
2005-02-15 0 26.00 26.00 26.05 25.90 26.10 2,959,480 76,951,372 26.002 4.399 4.399 4.408 4.382 4.416 17,490,568 4.3996 0.00%
2005-02-14 0 26.00 25.95 26.00 25.90 26.10 4,398,100 114,203,139 25.966 4.399 4.391 4.399 4.382 4.416 25,992,832 4.3936 0.58%
2005-02-08 0 25.85 25.80 25.85 25.75 25.85 1,781,086 45,980,070 25.816 4.374 4.365 4.374 4.357 4.374 10,526,243 4.3681 0.39%
2005-02-07 0 25.75 25.70 25.75 25.50 25.75 3,535,510 90,586,048 25.622 4.357 4.349 4.357 4.315 4.357 20,894,913 4.3353 1.78%
2005-02-04 0 25.30 25.20 25.30 24.85 25.35 1,706,600 42,847,670 25.107 4.281 4.264 4.281 4.205 4.289 10,086,030 4.2482 1.00%
2005-02-03 0 25.05 24.95 25.00 24.85 25.25 3,976,100 99,450,730 25.012 4.239 4.222 4.230 4.205 4.272 23,498,806 4.2322 0.00%
2005-02-02 0 25.05 25.00 25.05 24.85 25.35 5,441,171 137,108,486 25.198 4.239 4.230 4.239 4.205 4.289 32,157,396 4.2637 -0.60%
2005-02-01 0 25.20 25.20 25.30 25.15 25.65 7,429,664 188,802,203 25.412 4.264 4.264 4.281 4.255 4.340 43,909,417 4.2998 0.00%
2005-01-31 0 25.20 25.10 25.15 25.05 25.45 4,064,267 102,805,202 25.295 4.264 4.247 4.255 4.239 4.306 24,019,874 4.2800 0.60%
2005-01-28 0 25.05 25.00 25.05 24.60 25.10 1,744,762 43,525,190 24.946 4.239 4.230 4.239 4.162 4.247 10,311,568 4.2210 0.80%
2005-01-27 0 24.85 24.85 24.90 24.75 25.05 3,180,200 79,235,207 24.915 4.205 4.205 4.213 4.188 4.239 18,795,026 4.2158 0.20%
2005-01-26 0 24.80 24.80 24.85 24.60 25.10 9,736,922 240,427,684 24.692 4.196 4.196 4.205 4.162 4.247 57,545,344 4.1781 1.02%
2005-01-25 0 24.55 24.50 24.60 24.15 24.65 7,954,476 194,276,494 24.424 4.154 4.146 4.162 4.086 4.171 47,011,063 4.1326 1.03%
2005-01-24 0 24.30 24.35 24.45 24.15 24.80 8,521,000 207,945,645 24.404 4.112 4.120 4.137 4.086 4.196 50,359,228 4.1292 -2.61%
2005-01-21 0 24.95 24.90 24.95 24.85 25.15 3,837,202 95,877,552 24.986 4.222 4.213 4.222 4.205 4.255 22,677,917 4.2278 -1.58%
2005-01-20 0 25.35 25.35 25.40 25.25 25.65 5,042,909 127,998,406 25.382 4.289 4.289 4.298 4.272 4.340 29,803,662 4.2947 -1.93%
2005-01-19 0 25.85 25.80 25.85 25.75 26.05 3,986,000 103,089,290 25.863 4.374 4.365 4.374 4.357 4.408 23,557,315 4.3761 0.58%
2005-01-18 0 25.70 25.65 25.90 25.60 26.20 3,017,024 78,198,584 25.919 4.349 4.340 4.382 4.332 4.433 17,830,654 4.3856 -1.72%
2005-01-17 0 26.15 26.10 26.20 25.40 26.20 4,502,196 116,709,926 25.923 4.425 4.416 4.433 4.298 4.433 26,608,041 4.3863 2.35%
2005-01-14 0 25.55 25.50 25.60 25.20 25.70 6,685,695 170,542,945 25.509 4.323 4.315 4.332 4.264 4.349 39,512,550 4.3162 0.20%
2005-01-13 0 25.50 25.50 25.55 25.40 25.75 4,733,298 120,339,075 25.424 4.315 4.315 4.323 4.298 4.357 27,973,857 4.3018 0.59%
2005-01-12 0 25.35 25.35 25.40 24.80 25.40 6,693,512 168,282,657 25.141 4.289 4.289 4.298 4.196 4.298 39,558,748 4.2540 -0.98%
2005-01-11 0 25.60 25.55 25.65 25.55 26.20 4,005,897 102,812,202 25.665 4.332 4.323 4.340 4.323 4.433 23,674,907 4.3427 -0.78%
2005-01-10 0 25.80 25.70 25.75 25.55 25.95 5,156,969 132,298,902 25.654 4.365 4.349 4.357 4.323 4.391 30,477,758 4.3408 -0.19%
2005-01-07 0 25.85 25.75 25.80 25.10 26.00 6,840,449 175,297,984 25.627 4.374 4.357 4.365 4.247 4.399 40,427,148 4.3361 0.98%
2005-01-06 0 25.60 25.60 25.65 25.40 25.85 8,011,355 204,920,651 25.579 4.332 4.332 4.340 4.298 4.374 47,347,219 4.3280 -0.78%
2005-01-05 0 25.80 25.70 25.85 25.65 26.35 6,879,898 178,190,342 25.900 4.365 4.349 4.374 4.340 4.459 40,660,292 4.3824 -2.64%
2005-01-04 0 26.50 26.45 26.55 26.35 27.20 5,703,805 151,570,581 26.574 4.484 4.475 4.492 4.459 4.602 33,709,566 4.4964 -2.57%
2005-01-03 0 27.20 27.20 27.25 26.85 27.30 1,153,596 31,377,092 27.199 4.602 4.602 4.611 4.543 4.619 6,817,768 4.6023 0.00%
2004-12-31 0 27.20 27.15 27.20 26.90 27.25 1,261,595 34,210,265 27.117 4.602 4.594 4.602 4.552 4.611 7,456,044 4.5883 1.12%
2004-12-30 0 26.90 26.90 27.00 26.85 27.25 2,707,125 73,413,409 27.119 4.552 4.552 4.569 4.543 4.611 15,999,146 4.5886 -1.10%
2004-12-29 0 27.20 27.15 27.20 27.15 27.50 1,957,543 53,438,399 27.299 4.602 4.594 4.602 4.594 4.653 11,569,106 4.6191 -0.18%
2004-12-28 0 27.25 27.20 27.25 27.10 27.45 1,463,380 39,926,643 27.284 4.611 4.602 4.611 4.585 4.645 8,648,596 4.6165 -0.73%
2004-12-24 0 27.45 27.45 27.50 27.40 27.50 1,323,786 36,336,375 27.449 4.645 4.645 4.653 4.636 4.653 7,823,594 4.6445 0.00%
2004-12-23 0 27.45 27.40 27.45 27.30 27.50 3,339,789 91,568,271 27.417 4.645 4.636 4.645 4.619 4.653 19,738,199 4.6391 0.55%
2004-12-22 0 27.30 27.25 27.30 27.05 27.40 4,022,200 109,671,751 27.267 4.619 4.611 4.619 4.577 4.636 23,771,258 4.6136 0.74%
2004-12-21 0 27.10 27.25 27.30 26.90 27.25 2,989,823 80,884,057 27.053 4.585 4.611 4.619 4.552 4.611 17,669,895 4.5775 -0.73%
2004-12-20 0 27.30 27.25 27.30 26.55 27.30 4,281,723 115,824,635 27.051 4.619 4.611 4.619 4.492 4.619 25,305,042 4.5771 1.87%
2004-12-17 0 26.80 26.70 26.80 26.40 26.90 5,300,186 140,689,494 26.544 4.535 4.518 4.535 4.467 4.552 31,324,172 4.4914 0.56%
2004-12-16 0 26.65 26.65 26.70 26.45 26.80 3,575,000 95,032,821 26.583 4.509 4.509 4.518 4.475 4.535 21,128,299 4.4979 0.38%
2004-12-15 0 26.55 26.55 26.60 26.40 26.80 10,337,346 275,435,012 26.645 4.492 4.492 4.501 4.467 4.535 61,093,858 4.5084 -0.56%
2004-12-14 0 26.70 26.70 26.75 26.60 27.00 6,161,597 164,857,020 26.756 4.518 4.518 4.526 4.501 4.569 36,415,123 4.5272 -0.93%
2004-12-13 0 26.95 26.90 26.95 26.30 27.00 3,025,877 80,745,469 26.685 4.560 4.552 4.560 4.450 4.569 17,882,975 4.5152 1.70%
2004-12-10 0 26.50 26.45 26.50 26.35 26.80 3,515,675 93,329,914 26.547 4.484 4.475 4.484 4.459 4.535 20,777,688 4.4918 -1.49%
2004-12-09 0 26.90 26.85 27.00 26.80 27.40 13,712,479 374,943,185 27.343 4.552 4.543 4.569 4.535 4.636 81,040,940 4.6266 -2.00%
2004-12-08 0 27.45 27.40 27.45 27.35 27.85 3,104,795 85,731,490 27.613 4.645 4.636 4.645 4.628 4.712 18,349,381 4.6722 -1.61%
2004-12-07 0 27.90 27.85 27.95 27.40 27.95 3,389,500 94,421,581 27.857 4.721 4.712 4.729 4.636 4.729 20,031,992 4.7135 0.36%
2004-12-06 0 27.80 27.75 27.80 27.65 27.95 2,344,176 65,116,596 27.778 4.704 4.695 4.704 4.678 4.729 13,854,113 4.7002 -0.36%
2004-12-03 0 27.90 27.65 27.95 27.50 27.90 3,055,028 84,505,344 27.661 4.721 4.678 4.729 4.653 4.721 18,055,258 4.6804 0.90%
2004-12-02 0 27.65 27.60 27.65 27.55 28.10 2,803,240 77,686,034 27.713 4.678 4.670 4.678 4.662 4.755 16,567,187 4.6892 0.00%
2004-12-01 0 27.65 27.55 27.65 27.45 27.80 2,643,948 73,041,995 27.626 4.678 4.662 4.678 4.645 4.704 15,625,769 4.6745 -0.18%
2004-11-30 0 27.70 27.65 27.75 27.60 27.95 3,287,653 91,065,548 27.699 4.687 4.678 4.695 4.670 4.729 19,430,075 4.6868 -0.54%
2004-11-29 0 27.85 27.85 27.90 27.70 28.25 4,251,100 118,809,221 27.948 4.712 4.712 4.721 4.687 4.780 25,124,060 4.7289 0.00%
2004-11-26 0 27.85 27.85 27.95 27.80 28.80 3,284,000 92,167,852 28.066 4.712 4.712 4.729 4.704 4.873 19,408,485 4.7488 -0.89%
2004-11-25 0 28.10 28.10 28.15 28.00 28.45 3,890,677 109,672,521 28.189 4.755 4.755 4.763 4.738 4.814 22,993,955 4.7696 -0.71%
2004-11-24 0 28.30 28.20 28.25 28.20 29.00 3,132,146 89,987,770 28.730 4.788 4.772 4.780 4.772 4.907 18,511,026 4.8613 -1.91%
2004-11-23 0 28.85 28.85 28.90 27.90 28.95 5,528,044 157,533,045 28.497 4.882 4.882 4.890 4.721 4.898 32,670,816 4.8218 3.41%
2004-11-22 0 27.90 27.85 27.90 27.55 27.95 2,171,778 60,397,477 27.810 4.721 4.712 4.721 4.662 4.729 12,835,238 4.7056 -1.41%
2004-11-19 0 28.30 28.25 28.30 28.05 28.35 2,275,253 64,184,729 28.210 4.788 4.780 4.788 4.746 4.797 13,446,777 4.7732 1.07%
2004-11-18 0 28.00 28.00 28.05 28.00 28.25 1,149,271 32,299,110 28.104 4.738 4.738 4.746 4.738 4.780 6,792,207 4.7553 -0.36%
2004-11-17 0 28.10 28.10 28.20 27.75 28.25 3,501,789 98,522,549 28.135 4.755 4.755 4.772 4.695 4.780 20,695,621 4.7606 2.00%
2004-11-16 0 27.55 27.55 27.75 27.50 28.35 3,196,473 89,849,654 28.109 4.662 4.662 4.695 4.653 4.797 18,891,200 4.7562 -1.96%
2004-11-15 0 28.10 28.10 28.15 28.00 28.20 1,769,752 49,767,746 28.121 4.755 4.755 4.763 4.738 4.772 10,459,259 4.7582 0.72%
2004-11-12 0 27.90 27.80 27.85 27.60 28.10 3,148,003 87,883,283 27.917 4.721 4.704 4.712 4.670 4.755 18,604,741 4.7237 1.09%
2004-11-11 0 27.60 27.55 27.60 27.30 27.70 2,016,161 55,506,560 27.531 4.670 4.662 4.670 4.619 4.687 11,915,539 4.6583 0.00%
2004-11-10 0 27.60 27.50 27.60 27.15 27.65 3,669,749 100,757,336 27.456 4.670 4.653 4.670 4.594 4.678 21,688,267 4.6457 2.03%
2004-11-09 0 27.05 26.95 27.05 26.80 27.30 1,387,970 37,508,689 27.024 4.577 4.560 4.577 4.535 4.619 8,202,922 4.5726 0.19%
2004-11-08 0 27.00 27.00 27.15 26.65 27.20 3,450,387 93,063,508 26.972 4.569 4.569 4.594 4.509 4.602 20,391,835 4.5638 0.19%
2004-11-05 0 26.95 26.95 27.00 26.75 27.20 3,775,284 101,695,439 26.937 4.560 4.560 4.569 4.526 4.602 22,311,981 4.5579 1.32%
2004-11-04 0 26.60 26.55 26.60 26.45 26.95 1,981,057 52,667,437 26.586 4.501 4.492 4.501 4.475 4.560 11,708,074 4.4984 -0.56%
2004-11-03 0 26.75 26.70 26.80 26.25 26.85 3,496,825 92,858,721 26.555 4.526 4.518 4.535 4.442 4.543 20,666,284 4.4932 1.52%
2004-11-02 0 26.35 26.30 26.35 25.80 26.45 4,857,343 127,755,226 26.301 4.459 4.450 4.459 4.365 4.475 28,706,964 4.4503 2.73%
2004-11-01 0 25.65 25.60 25.65 25.30 25.90 2,310,365 59,155,255 25.604 4.340 4.332 4.340 4.281 4.382 13,654,289 4.3324 0.20%
2004-10-29 0 25.60 25.45 25.65 25.45 25.85 3,770,619 96,521,717 25.598 4.332 4.306 4.340 4.306 4.374 22,284,410 4.3314 -0.19%
2004-10-28 0 25.65 25.60 25.70 24.90 25.70 6,009,501 152,310,091 25.345 4.340 4.332 4.349 4.213 4.349 35,516,234 4.2885 4.27%
2004-10-27 0 24.60 24.60 24.65 24.50 24.90 3,024,999 74,677,276 24.687 4.162 4.162 4.171 4.146 4.213 17,877,786 4.1771 -0.61%
2004-10-26 0 24.75 24.80 24.85 24.60 24.90 2,214,713 54,675,811 24.688 4.188 4.196 4.205 4.162 4.213 13,088,984 4.1772 0.00%
2004-10-25 0 24.75 24.75 24.80 24.65 25.00 6,440,380 159,740,241 24.803 4.188 4.188 4.196 4.171 4.230 38,062,735 4.1968 -2.56%
2004-10-21 0 25.40 25.35 25.40 25.25 25.60 2,949,200 75,044,580 25.446 4.298 4.289 4.298 4.272 4.332 17,429,813 4.3055 -0.78%
2004-10-20 0 25.60 25.60 25.65 25.35 26.25 5,424,976 139,178,434 25.655 4.332 4.332 4.340 4.289 4.442 32,061,683 4.3410 -2.85%
2004-10-19 0 26.35 26.35 26.40 26.10 26.35 3,720,000 97,488,700 26.207 4.459 4.459 4.467 4.416 4.459 21,985,251 4.4343 1.35%
2004-10-18 0 26.00 25.95 26.00 25.60 26.10 2,712,715 70,380,919 25.945 4.399 4.391 4.399 4.332 4.416 16,032,183 4.3900 0.00%
2004-10-15 0 26.00 25.95 26.00 25.30 26.05 4,793,344 123,486,541 25.762 4.399 4.391 4.399 4.281 4.408 28,328,729 4.3591 2.36%
2004-10-14 0 25.40 25.40 25.45 25.00 25.45 3,318,687 83,804,737 25.252 4.298 4.298 4.306 4.230 4.306 19,613,486 4.2728 -0.39%
2004-10-13 0 25.50 25.50 25.55 25.30 26.00 7,309,842 187,807,921 25.692 4.315 4.315 4.323 4.281 4.399 43,201,267 4.3473 -1.16%
2004-10-12 0 25.80 25.80 25.85 25.65 25.95 7,163,322 184,878,085 25.809 4.365 4.365 4.374 4.340 4.391 42,335,332 4.3670 -1.15%
2004-10-11 0 26.10 26.00 26.10 25.85 26.60 6,026,650 157,163,414 26.078 4.416 4.399 4.416 4.374 4.501 35,617,585 4.4125 -1.51%
2004-10-08 0 26.50 26.45 26.50 26.35 27.50 7,259,832 194,701,497 26.819 4.484 4.475 4.484 4.459 4.653 42,905,707 4.5379 -2.93%
2004-10-07 0 27.30 27.30 27.35 27.30 27.65 1,117,000 30,666,330 27.454 4.619 4.619 4.628 4.619 4.678 6,601,485 4.6454 -0.73%
2004-10-06 0 27.50 27.50 27.70 27.50 28.00 2,726,583 75,497,224 27.689 4.653 4.653 4.687 4.653 4.738 16,114,143 4.6852 -0.72%
2004-10-05 0 27.70 27.60 27.70 27.20 27.80 3,423,396 94,218,007 27.522 4.687 4.670 4.687 4.602 4.704 20,232,318 4.6568 1.47%
2004-10-04 0 27.30 27.15 27.20 26.80 27.65 8,733,915 238,462,844 27.303 4.619 4.594 4.602 4.535 4.678 51,617,558 4.6198 4.00%
2004-09-30 0 26.25 26.25 26.45 26.10 26.50 3,476,843 91,611,353 26.349 4.442 4.442 4.475 4.416 4.484 20,548,190 4.4584 1.66%
2004-09-28 0 26.15 26.15 26.20 25.65 26.20 3,116,514 81,141,236 26.036 4.369 4.369 4.378 4.286 4.378 18,652,240 4.3502 0.58%
2004-09-27 0 26.00 25.80 26.00 25.65 26.15 2,529,250 65,195,359 25.777 4.344 4.311 4.344 4.286 4.369 15,137,483 4.3069 0.39%
2004-09-24 0 25.90 25.85 26.00 25.75 26.30 3,994,696 103,624,614 25.941 4.328 4.319 4.344 4.302 4.394 23,908,132 4.3343 -2.08%
2004-09-23 0 26.45 26.45 26.55 26.30 26.60 2,795,844 73,979,547 26.461 4.419 4.419 4.436 4.394 4.444 16,733,040 4.4212 -1.12%
2004-09-22 0 26.75 26.70 26.80 26.45 27.15 5,429,654 144,935,705 26.693 4.470 4.461 4.478 4.419 4.536 32,496,311 4.4601 -2.01%
2004-09-21 0 27.30 27.20 27.25 26.90 27.40 3,208,166 87,320,386 27.218 4.561 4.545 4.553 4.495 4.578 19,200,774 4.5478 -0.91%
2004-09-20 0 27.55 27.50 27.55 27.45 28.00 2,009,754 55,481,024 27.606 4.603 4.595 4.603 4.586 4.678 12,028,315 4.6125 -1.43%
2004-09-17 0 27.95 27.90 27.95 27.60 28.15 3,944,725 110,166,377 27.928 4.670 4.662 4.670 4.612 4.703 23,609,057 4.6663 0.90%
2004-09-16 0 27.70 27.70 27.75 27.00 27.75 4,229,593 115,543,645 27.318 4.628 4.628 4.637 4.511 4.637 25,313,983 4.5644 2.78%
2004-09-15 0 26.95 26.90 26.95 26.70 27.25 2,472,656 66,652,485 26.956 4.503 4.495 4.503 4.461 4.553 14,798,769 4.5039 -1.10%
2004-09-14 0 27.25 27.20 27.30 27.00 27.45 2,578,051 70,343,653 27.286 4.553 4.545 4.561 4.511 4.586 15,429,555 4.5590 0.93%
2004-09-13 0 27.00 26.95 27.00 26.80 27.10 1,203,223 32,472,830 26.988 4.511 4.503 4.511 4.478 4.528 7,201,252 4.5093 1.69%
2004-09-10 0 26.55 26.55 26.70 26.25 26.90 2,374,828 63,168,658 26.599 4.436 4.436 4.461 4.386 4.495 14,213,272 4.4443 -1.30%
2004-09-09 0 26.90 26.70 26.90 26.60 27.10 4,889,274 131,108,194 26.815 4.495 4.461 4.495 4.444 4.528 29,262,153 4.4805 -0.37%
2004-09-08 0 27.00 27.00 27.05 26.60 27.00 4,775,972 128,201,788 26.843 4.511 4.511 4.520 4.444 4.511 28,584,044 4.4851 1.31%
2004-09-07 0 26.65 26.60 26.65 26.25 26.80 3,032,052 80,455,962 26.535 4.453 4.444 4.453 4.386 4.478 18,146,737 4.4336 1.14%
2004-09-06 0 26.35 26.35 26.40 25.25 26.45 4,337,899 112,463,005 25.926 4.403 4.403 4.411 4.219 4.419 25,962,191 4.3318 3.74%
2004-09-03 0 25.40 25.40 25.45 25.30 25.90 3,756,000 96,575,554 25.712 4.244 4.244 4.252 4.227 4.328 22,479,543 4.2962 -1.74%
2004-09-02 0 25.85 25.85 26.20 25.85 26.40 2,446,191 64,048,679 26.183 4.319 4.319 4.378 4.319 4.411 14,640,377 4.3748 -1.71%
2004-09-01 0 26.30 26.25 26.30 26.00 26.30 4,618,370 120,521,665 26.096 4.394 4.386 4.394 4.344 4.394 27,640,801 4.3603 2.14%
2004-08-31 0 25.75 25.65 25.70 25.70 26.15 1,797,526 46,507,468 25.873 4.302 4.286 4.294 4.294 4.369 10,758,137 4.3230 -0.19%
2004-08-30 0 25.80 25.85 25.90 25.55 26.00 2,632,362 68,098,934 25.870 4.311 4.319 4.328 4.269 4.344 15,754,605 4.3225 1.18%
2004-08-27 0 25.50 25.45 25.50 25.40 26.10 4,389,912 113,200,741 25.787 4.261 4.252 4.261 4.244 4.361 26,273,487 4.3086 -1.35%
2004-08-26 0 25.85 25.70 25.85 25.55 26.00 6,180,186 159,393,126 25.791 4.319 4.294 4.319 4.269 4.344 36,988,221 4.3093 0.39%
2004-08-25 0 25.75 25.75 25.80 24.90 26.05 8,844,050 226,243,245 25.581 4.302 4.302 4.311 4.160 4.353 52,931,365 4.2743 3.41%
2004-08-24 0 24.90 24.85 24.90 24.15 24.95 3,629,640 89,563,351 24.676 4.160 4.152 4.160 4.035 4.169 21,723,283 4.1229 2.47%
2004-08-23 0 24.30 24.30 24.40 24.15 24.40 1,178,326 28,598,824 24.271 4.060 4.060 4.077 4.035 4.077 7,052,245 4.0553 0.83%
2004-08-20 0 24.10 24.05 24.15 24.00 24.65 2,243,000 54,537,700 24.315 4.027 4.018 4.035 4.010 4.119 13,424,285 4.0626 -0.82%
2004-08-19 0 24.30 24.30 24.35 23.60 24.35 4,008,000 96,358,950 24.042 4.060 4.060 4.069 3.943 4.069 23,987,756 4.0170 4.29%
2004-08-18 0 23.30 23.30 23.40 23.10 23.60 2,316,937 54,231,033 23.406 3.893 3.893 3.910 3.860 3.943 13,866,796 3.9109 0.65%
2004-08-17 0 23.15 23.10 23.15 23.10 23.90 3,629,386 85,489,685 23.555 3.868 3.860 3.868 3.860 3.993 21,721,763 3.9357 -2.32%
2004-08-16 0 23.70 23.60 23.70 23.55 24.15 4,973,300 117,843,465 23.695 3.960 3.943 3.960 3.935 4.035 29,765,046 3.9591 -1.86%
2004-08-13 0 24.15 24.00 24.05 23.90 24.25 3,880,881 93,324,220 24.047 4.035 4.010 4.018 3.993 4.052 23,226,952 4.0179 -0.21%
2004-08-12 0 24.20 24.00 24.25 23.50 24.35 3,623,766 86,630,707 23.906 4.043 4.010 4.052 3.927 4.069 21,688,127 3.9944 2.76%
2004-08-11 0 23.55 23.45 23.50 23.50 24.20 1,224,719 29,271,953 23.901 3.935 3.918 3.927 3.927 4.043 7,329,905 3.9935 -1.67%
2004-08-10 0 23.95 23.95 24.00 23.90 24.20 1,589,295 38,226,746 24.053 4.002 4.002 4.010 3.993 4.043 9,511,881 4.0188 -0.42%
2004-08-09 0 24.05 24.05 24.10 23.85 24.60 3,920,028 94,921,525 24.215 4.018 4.018 4.027 3.985 4.110 23,461,246 4.0459 0.42%
2004-08-06 0 23.95 23.85 23.90 23.85 24.30 4,955,678 119,390,551 24.092 4.002 3.985 3.993 3.985 4.060 29,659,579 4.0254 -1.44%
2004-08-05 0 24.30 24.20 24.35 23.70 24.40 7,060,210 169,983,023 24.076 4.060 4.043 4.069 3.960 4.077 42,255,138 4.0228 3.40%
2004-08-04 0 23.50 23.45 23.50 23.10 23.90 4,784,000 112,241,370 23.462 3.927 3.918 3.927 3.860 3.993 28,632,092 3.9201 -1.67%
2004-08-03 0 23.90 23.80 23.90 23.80 24.20 1,050,671 25,120,469 23.909 3.993 3.977 3.993 3.977 4.043 6,288,233 3.9948 -0.42%
2004-08-02 0 24.00 23.85 24.05 23.80 24.20 1,467,352 35,206,187 23.993 4.010 3.985 4.018 3.977 4.043 8,782,056 4.0089 0.00%
2004-07-30 0 24.00 24.00 24.05 23.90 24.55 3,843,253 93,125,268 24.231 4.010 4.010 4.018 3.993 4.102 23,001,750 4.0486 1.48%
2004-07-29 0 23.65 23.65 23.70 23.20 23.90 3,793,555 89,026,594 23.468 3.952 3.952 3.960 3.876 3.993 22,704,309 3.9211 -1.25%
2004-07-28 0 23.95 23.85 23.95 23.85 24.60 3,437,408 82,548,582 24.015 4.002 3.985 4.002 3.985 4.110 20,572,780 4.0125 -1.64%
2004-07-27 0 24.35 24.30 24.35 24.05 24.55 4,499,623 109,656,438 24.370 4.069 4.060 4.069 4.018 4.102 26,930,104 4.0719 -1.02%
2004-07-26 0 24.60 24.50 24.70 24.40 24.70 1,559,452 38,250,629 24.528 4.110 4.094 4.127 4.077 4.127 9,333,272 4.0983 -0.81%
2004-07-23 0 24.80 24.80 24.85 24.40 25.05 6,140,520 152,760,914 24.878 4.144 4.144 4.152 4.077 4.185 36,750,822 4.1567 1.43%
2004-07-22 0 24.45 24.40 24.50 23.85 24.50 2,843,637 69,030,618 24.275 4.085 4.077 4.094 3.985 4.094 17,019,079 4.0561 0.62%
2004-07-21 0 24.30 24.25 24.30 23.50 24.55 10,700,895 255,708,365 23.896 4.060 4.052 4.060 3.927 4.102 64,044,525 3.9927 4.07%
2004-07-20 0 23.35 23.30 23.35 23.05 23.40 2,751,799 63,994,067 23.255 3.901 3.893 3.901 3.851 3.910 16,469,432 3.8856 -0.21%
2004-07-19 0 23.40 23.35 23.40 23.00 23.45 1,148,700 26,783,570 23.316 3.910 3.901 3.910 3.843 3.918 6,874,934 3.8958 0.43%
2004-07-16 0 23.30 23.20 23.40 22.90 23.45 1,528,741 35,467,461 23.200 3.893 3.876 3.910 3.826 3.918 9,149,467 3.8765 1.30%
2004-07-15 0 23.00 22.90 23.00 22.80 23.20 3,676,164 84,553,961 23.001 3.843 3.826 3.843 3.810 3.876 22,001,727 3.8431 -0.65%
2004-07-14 0 23.15 23.15 23.20 22.80 23.70 2,565,504 59,818,535 23.316 3.868 3.868 3.876 3.810 3.960 15,354,462 3.8958 -1.28%
2004-07-13 0 23.45 23.40 23.55 23.20 23.65 3,281,116 76,946,616 23.451 3.918 3.910 3.935 3.876 3.952 19,637,377 3.9184 -1.26%
2004-07-12 0 23.75 23.70 23.85 23.65 23.95 5,421,500 129,139,117 23.820 3.968 3.960 3.985 3.952 4.002 32,447,509 3.9799 -0.21%
2004-07-09 0 23.80 23.70 23.80 23.10 24.05 10,319,152 245,001,600 23.742 3.977 3.960 3.977 3.860 4.018 61,759,805 3.9670 3.48%
2004-07-08 0 23.00 22.95 23.00 22.75 23.55 4,942,913 114,716,176 23.208 3.843 3.835 3.843 3.801 3.935 29,583,181 3.8777 -2.54%
2004-07-07 0 23.60 23.55 23.60 22.85 23.70 3,833,334 89,478,928 23.342 3.943 3.935 3.943 3.818 3.960 22,942,385 3.9002 1.72%
2004-07-06 0 23.20 23.10 23.20 22.85 23.45 4,249,173 98,822,310 23.257 3.876 3.860 3.876 3.818 3.918 25,431,169 3.8859 1.09%
2004-07-05 0 22.95 22.90 22.95 22.30 23.10 3,044,827 69,240,473 22.740 3.835 3.826 3.835 3.726 3.860 18,223,195 3.7996 2.68%
2004-07-02 0 22.35 22.35 22.40 21.70 22.50 3,219,332 71,359,861 22.166 3.734 3.734 3.743 3.626 3.759 19,267,602 3.7036 -0.22%
2004-06-30 0 22.40 22.15 22.20 22.05 22.80 6,929,864 155,843,469 22.489 3.743 3.701 3.709 3.684 3.810 41,475,021 3.7575 2.75%
2004-06-29 0 21.80 21.75 21.80 21.70 22.05 2,551,988 55,665,438 21.813 3.642 3.634 3.642 3.626 3.684 15,273,569 3.6446 -0.68%
2004-06-28 0 21.95 21.90 21.95 21.60 21.95 1,563,993 34,155,450 21.839 3.668 3.659 3.668 3.609 3.668 9,360,450 3.6489 0.23%
2004-06-25 0 21.90 21.75 21.80 21.65 22.15 1,658,123 36,321,229 21.905 3.659 3.634 3.642 3.617 3.701 9,923,815 3.6600 0.00%
2004-06-24 0 21.90 21.90 21.95 20.85 22.00 4,820,748 104,033,040 21.580 3.659 3.659 3.668 3.484 3.676 28,852,027 3.6057 5.29%
2004-06-23 0 20.80 20.75 20.80 20.65 21.10 3,848,000 79,918,324 20.769 3.475 3.467 3.475 3.450 3.525 23,030,161 3.4702 -0.95%
2004-06-21 0 21.00 20.95 21.00 20.55 21.25 3,521,000 73,845,085 20.973 3.509 3.500 3.509 3.434 3.551 21,073,076 3.5042 -0.24%
2004-06-18 0 21.05 21.00 21.20 20.60 21.30 6,899,148 143,920,842 20.861 3.517 3.509 3.542 3.442 3.559 41,291,187 3.4855 -1.17%
2004-06-17 0 21.30 21.20 21.30 21.10 21.55 1,314,110 28,023,766 21.325 3.559 3.542 3.559 3.525 3.601 7,864,908 3.5631 -0.47%
2004-06-16 0 21.40 21.25 21.40 21.20 21.55 2,489,800 53,247,840 21.386 3.576 3.551 3.576 3.542 3.601 14,901,376 3.5734 1.18%
2004-06-15 0 21.15 21.15 21.20 21.05 21.60 2,366,920 50,708,241 21.424 3.534 3.534 3.542 3.517 3.609 14,165,943 3.5796 -1.40%
2004-06-14 0 21.45 21.45 21.50 21.00 22.55 4,775,000 103,955,950 21.771 3.584 3.584 3.592 3.509 3.768 28,578,227 3.6376 -2.05%
2004-06-11 0 21.90 21.90 21.95 21.65 22.00 3,428,088 74,739,799 21.802 3.659 3.659 3.668 3.617 3.676 20,517,000 3.6428 0.23%
2004-06-10 0 21.85 21.80 21.85 21.30 21.85 2,273,000 49,287,450 21.684 3.651 3.642 3.651 3.559 3.651 13,603,834 3.6231 1.16%
2004-06-09 0 21.60 21.55 21.60 21.40 21.70 2,872,000 61,986,222 21.583 3.609 3.601 3.609 3.576 3.626 17,188,831 3.6062 0.70%
2004-06-08 0 21.45 21.45 21.50 21.35 22.00 5,530,000 119,824,300 21.668 3.584 3.584 3.592 3.567 3.676 33,096,878 3.6204 -1.61%
2004-06-07 0 21.80 21.75 21.80 21.40 21.85 5,823,773 126,470,331 21.716 3.642 3.634 3.642 3.576 3.651 34,855,101 3.6285 2.83%
2004-06-04 0 21.20 21.10 21.25 20.75 21.20 1,750,584 36,604,245 20.910 3.542 3.525 3.551 3.467 3.542 10,477,191 3.4937 1.68%
2004-06-03 0 20.85 20.80 20.85 20.50 21.50 3,486,142 73,108,027 20.971 3.484 3.475 3.484 3.425 3.592 20,864,452 3.5040 -2.34%
2004-06-02 0 21.35 21.35 21.40 20.90 21.40 5,538,722 117,282,854 21.175 3.567 3.567 3.576 3.492 3.576 33,149,079 3.5380 0.23%
2004-06-01 0 21.30 21.25 21.30 21.25 22.00 2,836,416 61,079,794 21.534 3.559 3.551 3.559 3.551 3.676 16,975,862 3.5980 -2.74%
2004-05-31 0 21.90 21.70 21.85 21.45 21.95 3,759,000 81,512,761 21.685 3.659 3.626 3.651 3.584 3.668 22,497,498 3.6232 -0.45%
2004-05-28 0 22.00 21.95 22.00 21.45 22.20 6,591,968 144,206,940 21.876 3.676 3.668 3.676 3.584 3.709 39,452,724 3.6552 1.62%
2004-05-27 0 21.65 21.60 21.65 21.10 21.80 3,500,726 75,538,008 21.578 3.617 3.609 3.617 3.525 3.642 20,951,736 3.6053 1.88%
2004-05-25 0 21.25 21.20 21.40 20.85 21.45 3,846,600 81,484,560 21.184 3.551 3.542 3.576 3.484 3.584 23,021,782 3.5395 -0.47%
2004-05-24 0 21.35 21.30 21.35 20.80 21.50 1,952,966 41,231,549 21.112 3.567 3.559 3.567 3.475 3.592 11,688,441 3.5275 1.67%
2004-05-21 0 21.00 20.90 21.00 20.40 21.00 3,642,100 75,455,695 20.718 3.509 3.492 3.509 3.409 3.509 21,797,856 3.4616 3.70%
2004-05-20 0 20.25 20.20 20.25 20.00 20.90 3,990,000 81,733,486 20.485 3.383 3.375 3.383 3.342 3.492 23,880,026 3.4227 -3.34%
2004-05-19 0 20.95 20.85 21.15 19.40 21.30 9,964,124 206,146,990 20.689 3.500 3.484 3.534 3.241 3.559 59,634,973 3.4568 9.40%
2004-05-18 0 19.15 19.00 19.15 18.35 19.20 3,379,310 63,918,482 18.915 3.200 3.175 3.200 3.066 3.208 20,225,066 3.1604 4.93%
2004-05-17 0 18.25 18.25 18.30 17.90 20.25 5,043,000 94,686,901 18.776 3.049 3.049 3.058 2.991 3.383 30,182,199 3.1372 -8.06%
2004-05-14 0 19.85 19.85 19.95 19.55 20.50 3,860,182 77,167,414 19.991 3.317 3.317 3.333 3.267 3.425 23,103,070 3.3401 -1.73%
2004-05-13 0 20.20 20.20 20.25 20.10 20.90 7,137,023 147,308,513 20.640 3.375 3.375 3.383 3.358 3.492 42,714,861 3.4486 -3.58%
2004-05-12 0 20.95 20.85 20.95 20.80 21.30 6,495,034 136,436,258 21.006 3.500 3.484 3.500 3.475 3.559 38,872,577 3.5098 -1.18%
2004-05-11 0 21.20 21.15 21.20 20.80 21.25 3,551,500 74,575,950 20.998 3.542 3.534 3.542 3.475 3.551 21,255,617 3.5085 1.68%
2004-05-10 0 20.85 20.80 20.85 20.25 21.90 6,645,017 139,940,372 21.059 3.484 3.475 3.484 3.383 3.659 39,770,221 3.5187 -6.92%
2004-05-07 0 22.40 22.40 22.50 22.20 22.70 3,294,657 74,198,102 22.521 3.743 3.743 3.759 3.709 3.793 19,718,420 3.7629 -0.75%
2004-05-06 0 22.85 22.75 22.90 22.50 23.15 5,868,303 133,834,558 22.806 3.771 3.755 3.779 3.713 3.821 35,557,325 3.7639 0.66%
2004-05-05 0 22.70 22.55 22.70 21.70 22.80 7,105,787 158,957,863 22.370 3.746 3.722 3.746 3.581 3.763 43,055,510 3.6919 0.67%
2004-05-04 0 22.55 22.55 22.65 21.90 22.85 6,870,480 154,834,411 22.536 3.722 3.722 3.738 3.614 3.771 41,629,733 3.7193 3.20%
2004-05-03 0 21.85 21.70 21.85 21.40 21.90 4,562,669 98,738,670 21.641 3.606 3.581 3.606 3.532 3.614 27,646,204 3.5715 2.10%
2004-04-30 0 21.40 21.35 21.40 21.25 22.20 6,378,000 137,335,864 21.533 3.532 3.524 3.532 3.507 3.664 38,645,690 3.5537 -0.47%
2004-04-29 0 21.50 21.45 21.50 21.15 21.60 5,232,000 112,023,656 21.411 3.548 3.540 3.548 3.491 3.565 31,701,826 3.5337 -0.69%
2004-04-28 0 21.65 21.65 21.70 21.65 22.10 2,650,000 57,796,354 21.810 3.573 3.573 3.581 3.573 3.647 16,056,927 3.5995 -0.23%
2004-04-27 0 21.70 21.70 21.80 21.70 22.25 2,974,000 65,276,500 21.949 3.581 3.581 3.598 3.581 3.672 18,020,113 3.6224 -1.36%
2004-04-26 0 22.00 22.00 22.05 21.55 22.15 4,992,910 109,772,563 21.986 3.631 3.631 3.639 3.557 3.656 30,253,128 3.6285 -1.35%
2004-04-23 0 22.30 22.25 22.30 22.00 22.30 7,471,444 165,195,684 22.110 3.680 3.672 3.680 3.631 3.680 45,271,105 3.6490 2.76%
2004-04-22 0 21.70 21.60 21.65 21.45 22.50 6,577,583 143,807,987 21.863 3.581 3.565 3.573 3.540 3.713 39,855,007 3.6083 -2.03%
2004-04-21 0 22.15 22.10 22.15 21.95 22.90 5,784,200 130,032,763 22.481 3.656 3.647 3.656 3.623 3.779 35,047,726 3.7102 -3.28%
2004-04-20 0 22.90 22.90 22.95 22.80 23.20 1,730,786 39,735,397 22.958 3.779 3.779 3.788 3.763 3.829 10,487,209 3.7889 0.44%
2004-04-19 0 22.80 22.75 22.85 22.55 23.00 3,249,266 74,054,786 22.791 3.763 3.755 3.771 3.722 3.796 19,688,010 3.7614 -0.44%
2004-04-16 0 22.90 22.85 22.90 22.65 23.15 4,362,514 100,007,843 22.924 3.779 3.771 3.779 3.738 3.821 26,433,422 3.7834 -0.87%
2004-04-15 0 23.10 23.10 23.15 22.60 23.80 6,899,583 159,067,596 23.055 3.812 3.812 3.821 3.730 3.928 41,806,075 3.8049 -3.55%
2004-04-14 0 23.95 23.85 23.90 23.90 24.35 4,115,555 99,707,046 24.227 3.953 3.936 3.944 3.944 4.019 24,937,043 3.9984 -2.24%
2004-04-13 0 24.50 24.40 24.55 24.40 24.85 4,344,486 106,615,419 24.540 4.043 4.027 4.052 4.027 4.101 26,324,186 4.0501 1.03%
2004-04-08 0 24.25 24.10 24.30 24.00 24.40 2,797,620 67,728,505 24.209 4.002 3.977 4.010 3.961 4.027 16,951,388 3.9955 0.00%
2004-04-07 0 24.25 24.20 24.25 24.10 24.40 4,758,036 115,279,756 24.228 4.002 3.994 4.002 3.977 4.027 28,829,975 3.9986 0.00%
2004-04-06 0 24.25 24.25 24.30 23.95 24.50 12,923,331 311,958,832 24.139 4.002 4.002 4.010 3.953 4.043 78,305,275 3.9839 1.68%
2004-04-02 0 23.85 23.80 23.85 23.35 23.90 6,556,590 154,999,271 23.640 3.936 3.928 3.936 3.854 3.944 39,727,805 3.9015 2.36%
2004-04-01 0 23.30 23.25 23.30 23.05 23.55 5,037,102 117,003,691 23.228 3.845 3.837 3.845 3.804 3.887 30,520,897 3.8336 -0.43%
2004-03-31 0 23.40 23.50 23.55 22.95 23.60 2,065,300 48,047,101 23.264 3.862 3.878 3.887 3.788 3.895 12,514,102 3.8394 -0.64%
2004-03-30 0 23.55 23.45 23.50 22.80 23.60 4,048,710 94,333,669 23.300 3.887 3.870 3.878 3.763 3.895 24,532,015 3.8453 3.74%
2004-03-29 0 22.70 22.65 22.70 22.50 22.80 1,195,829 27,095,514 22.658 3.746 3.738 3.746 3.713 3.763 7,245,788 3.7395 -0.66%
2004-03-26 0 22.85 22.70 22.75 22.70 23.05 4,157,000 94,875,435 22.823 3.771 3.746 3.755 3.746 3.804 25,188,168 3.7667 0.88%
2004-03-25 0 22.65 22.60 22.65 22.55 23.05 4,343,984 98,786,993 22.741 3.738 3.730 3.738 3.722 3.804 26,321,144 3.7531 -2.58%
2004-03-24 0 23.25 23.40 23.45 22.20 23.45 5,396,036 122,466,696 22.696 3.837 3.862 3.870 3.664 3.870 32,695,756 3.7456 4.26%
2004-03-23 0 22.30 22.20 22.25 21.60 22.30 2,613,848 57,818,110 22.120 3.680 3.664 3.672 3.565 3.680 15,837,874 3.6506 2.06%
2004-03-22 0 21.85 21.80 21.85 21.80 22.20 3,066,333 67,486,089 22.009 3.606 3.598 3.606 3.598 3.664 18,579,579 3.6323 -2.46%
2004-03-19 0 22.40 22.30 22.40 22.25 22.50 3,265,412 73,064,521 22.375 3.697 3.680 3.697 3.672 3.713 19,785,842 3.6928 0.45%
2004-03-18 0 22.30 22.20 22.30 22.20 22.75 6,524,200 145,561,115 22.311 3.680 3.664 3.680 3.664 3.755 39,531,547 3.6822 0.22%
2004-03-17 0 22.25 22.25 22.30 21.90 22.60 7,842,726 174,724,361 22.279 3.672 3.672 3.680 3.614 3.730 47,520,783 3.6768 2.53%
2004-03-16 0 21.70 21.65 21.70 21.40 21.85 3,837,409 83,361,066 21.723 3.581 3.573 3.581 3.532 3.606 23,251,696 3.5852 0.23%
2004-03-15 0 21.65 21.40 21.50 21.50 22.35 5,226,990 115,514,552 22.100 3.573 3.532 3.548 3.548 3.689 31,671,470 3.6473 -2.04%
2004-03-12 0 22.10 22.10 22.15 21.70 22.30 7,090,000 155,568,040 21.942 3.647 3.647 3.656 3.581 3.680 42,959,853 3.6212 -2.00%
2004-03-11 0 22.55 22.45 22.55 22.35 22.70 4,101,871 92,530,131 22.558 3.722 3.705 3.722 3.689 3.746 24,854,129 3.7229 -2.17%
2004-03-10 0 23.05 23.00 23.10 22.90 23.60 6,134,969 141,659,534 23.091 3.804 3.796 3.812 3.779 3.895 37,173,112 3.8108 -2.74%
2004-03-09 0 23.70 23.65 23.70 23.65 24.15 1,556,028 37,125,818 23.859 3.911 3.903 3.911 3.903 3.986 9,428,312 3.9377 -2.07%
2004-03-08 0 24.20 24.20 24.25 23.80 24.35 2,738,000 66,245,903 24.195 3.994 3.994 4.002 3.928 4.019 16,590,138 3.9931 1.89%
2004-03-05 0 23.75 23.70 23.80 23.50 23.95 1,737,385 41,297,835 23.770 3.920 3.911 3.928 3.878 3.953 10,527,194 3.9230 -0.42%
2004-03-04 0 23.85 23.75 23.85 23.55 23.95 1,465,001 34,769,884 23.734 3.936 3.920 3.936 3.887 3.953 8,876,760 3.9170 0.85%
2004-03-03 0 23.65 23.65 23.70 23.55 24.00 3,072,594 72,707,879 23.663 3.903 3.903 3.911 3.887 3.961 18,617,516 3.9053 -2.27%
2004-03-02 0 24.20 24.10 24.15 24.10 24.80 2,323,488 56,838,908 24.463 3.994 3.977 3.986 3.977 4.093 14,078,519 4.0373 -1.63%
2004-03-01 0 24.60 24.60 24.65 24.55 24.80 3,401,200 83,947,533 24.682 4.060 4.060 4.068 4.052 4.093 20,608,611 4.0734 1.23%
2004-02-27 0 24.30 24.30 24.35 23.50 24.45 3,474,000 83,597,200 24.064 4.010 4.010 4.019 3.878 4.035 21,049,722 3.9714 3.40%
2004-02-26 0 23.50 23.50 23.55 23.35 23.75 3,750,451 88,191,286 23.515 3.878 3.878 3.887 3.854 3.920 22,724,799 3.8808 0.21%
2004-02-25 0 23.45 23.40 23.45 23.30 24.00 3,774,078 88,829,123 23.537 3.870 3.862 3.870 3.845 3.961 22,867,960 3.8844 -2.09%
2004-02-24 0 23.95 23.95 24.05 23.70 24.25 3,943,015 94,267,514 23.907 3.953 3.953 3.969 3.911 4.002 23,891,586 3.9456 0.42%
2004-02-23 0 23.85 23.80 23.90 23.70 24.55 3,468,888 82,831,734 23.878 3.936 3.928 3.944 3.911 4.052 21,018,747 3.9409 -2.85%
2004-02-20 0 24.55 24.50 24.55 24.50 24.90 3,287,286 81,004,818 24.642 4.052 4.043 4.052 4.043 4.109 19,918,381 4.0668 -1.21%
2004-02-19 0 24.85 24.85 24.90 24.60 25.10 2,297,251 57,213,428 24.905 4.101 4.101 4.109 4.060 4.142 13,919,544 4.1103 -0.40%
2004-02-18 0 24.95 24.90 24.95 24.85 25.15 2,506,706 62,763,338 25.038 4.118 4.109 4.118 4.101 4.151 15,188,677 4.1322 0.40%
2004-02-17 0 24.85 24.85 24.95 24.75 25.20 1,753,311 43,736,457 24.945 4.101 4.101 4.118 4.085 4.159 10,623,693 4.1169 -0.60%
2004-02-16 0 25.00 24.95 25.10 24.90 25.20 2,756,081 68,916,020 25.005 4.126 4.118 4.142 4.109 4.159 16,699,694 4.1268 -0.40%
2004-02-13 0 25.10 25.05 25.10 24.75 25.60 4,595,495 115,036,004 25.032 4.142 4.134 4.142 4.085 4.225 27,845,104 4.1313 -0.20%
2004-02-12 0 25.15 25.15 25.25 24.70 25.25 5,305,613 132,491,088 24.972 4.151 4.151 4.167 4.076 4.167 32,147,864 4.1213 1.21%
2004-02-11 0 24.85 24.75 24.85 24.60 25.20 3,452,291 85,589,247 24.792 4.101 4.085 4.101 4.060 4.159 20,918,182 4.0916 -1.00%
2004-02-10 0 25.10 25.10 25.15 24.70 25.35 4,399,342 109,879,274 24.976 4.142 4.142 4.151 4.076 4.184 26,656,570 4.1220 -0.79%
2004-02-09 0 25.30 25.25 25.35 24.15 25.35 4,304,293 106,859,496 24.826 4.175 4.167 4.184 3.986 4.184 26,080,648 4.0973 5.64%
2004-02-06 0 23.95 23.95 24.00 23.15 24.15 3,385,000 80,881,021 23.894 3.953 3.953 3.961 3.821 3.986 20,510,452 3.9434 3.46%
2004-02-05 0 23.15 23.10 23.15 23.15 23.75 3,037,436 70,957,391 23.361 3.821 3.812 3.821 3.821 3.920 18,404,486 3.8554 -2.53%
2004-02-04 0 23.75 23.70 23.75 23.55 24.20 1,836,794 43,825,342 23.860 3.920 3.911 3.920 3.887 3.994 11,129,535 3.9378 -1.66%
2004-02-03 0 24.15 24.10 24.15 23.65 24.15 3,734,107 89,398,400 23.941 3.986 3.977 3.986 3.903 3.986 22,625,767 3.9512 0.84%
2004-02-02 0 23.95 23.75 23.80 23.65 24.10 2,313,879 55,519,642 23.994 3.953 3.920 3.928 3.903 3.977 14,020,296 3.9599 -2.04%
2004-01-30 0 24.45 24.45 24.60 24.00 24.80 3,537,771 86,495,515 24.449 4.035 4.035 4.060 3.961 4.093 21,436,124 4.0350 1.24%
2004-01-29 0 24.15 24.15 24.20 23.80 25.00 9,701,622 238,097,580 24.542 3.986 3.986 3.994 3.928 4.126 58,784,239 4.0504 -4.36%
2004-01-28 0 25.25 25.05 25.25 24.85 26.00 4,208,749 107,320,225 25.499 4.167 4.134 4.167 4.101 4.291 25,501,726 4.2084 -3.99%
2004-01-27 0 26.30 26.25 26.35 25.85 26.80 5,015,050 131,438,424 26.209 4.340 4.332 4.349 4.266 4.423 30,387,279 4.3254 -0.75%
2004-01-26 0 26.50 26.40 26.45 25.50 26.55 5,778,240 151,198,493 26.167 4.374 4.357 4.365 4.208 4.382 35,011,613 4.3185 3.72%
2004-01-21 0 25.55 25.45 25.55 24.70 25.55 4,112,061 102,652,124 24.964 4.217 4.200 4.217 4.076 4.217 24,915,872 4.1199 4.07%
2004-01-20 0 24.55 24.55 24.60 23.75 24.75 3,573,387 87,145,024 24.387 4.052 4.052 4.060 3.920 4.085 21,651,929 4.0248 3.37%
2004-01-19 0 23.75 23.75 23.80 23.40 23.75 2,234,956 52,563,739 23.519 3.920 3.920 3.928 3.862 3.920 13,542,085 3.8815 2.37%
2004-01-16 0 23.20 23.15 23.20 23.10 23.65 2,562,956 59,622,849 23.263 3.829 3.821 3.829 3.812 3.903 15,529,508 3.8393 -1.90%
2004-01-15 0 23.65 23.60 23.65 23.50 23.90 4,739,656 112,059,173 23.643 3.903 3.895 3.903 3.878 3.944 28,718,607 3.9020 -0.42%
2004-01-14 0 23.75 23.75 23.80 23.60 24.10 5,517,589 131,808,251 23.889 3.920 3.920 3.928 3.895 3.977 33,432,272 3.9425 0.00%
2004-01-13 0 23.75 23.65 23.80 22.85 23.75 3,809,644 88,687,958 23.280 3.920 3.903 3.928 3.771 3.920 23,083,462 3.8421 2.59%
2004-01-12 0 23.15 23.15 23.20 22.95 23.40 2,515,218 58,271,147 23.167 3.821 3.821 3.829 3.788 3.862 15,240,253 3.8235 0.43%
2004-01-09 0 23.05 23.00 23.05 22.60 23.40 4,551,126 104,853,103 23.039 3.804 3.796 3.804 3.730 3.862 27,576,263 3.8023 1.77%
2004-01-08 0 22.65 22.60 22.80 22.45 23.25 3,310,977 75,243,109 22.725 3.738 3.730 3.763 3.705 3.837 20,061,930 3.7505 -2.58%
2004-01-07 0 23.25 23.10 23.30 22.90 23.50 5,879,611 136,582,802 23.230 3.837 3.812 3.845 3.779 3.878 35,625,842 3.8338 0.87%
2004-01-06 0 23.05 23.00 23.05 22.30 23.15 10,510,261 239,842,976 22.820 3.804 3.796 3.804 3.680 3.821 63,683,958 3.7661 4.77%
2004-01-05 0 22.00 21.95 22.00 21.45 22.20 4,353,000 95,668,900 21.978 3.631 3.623 3.631 3.540 3.664 26,375,774 3.6272 1.15%
2004-01-02 0 21.75 21.75 21.80 21.70 22.15 1,212,295 26,454,987 21.822 3.590 3.590 3.598 3.581 3.656 7,345,559 3.6015 1.16%
2003-12-31 0 21.50 21.30 21.60 21.20 21.55 901,879 19,282,959 21.381 3.548 3.515 3.565 3.499 3.557 5,464,681 3.5287 0.23%
2003-12-30 0 21.45 21.40 21.45 21.00 21.65 1,794,446 38,549,056 21.482 3.540 3.532 3.540 3.466 3.573 10,872,939 3.5454 2.88%
2003-12-29 0 20.85 20.85 20.90 20.80 20.95 676,699 14,109,180 20.850 3.441 3.441 3.449 3.433 3.458 4,100,266 3.4410 -0.48%
2003-12-24 0 20.95 20.95 21.00 20.85 21.00 615,285 12,887,960 20.946 3.458 3.458 3.466 3.441 3.466 3,728,146 3.4569 0.48%
2003-12-23 0 20.85 20.85 20.90 20.75 21.05 707,155 14,772,533 20.890 3.441 3.441 3.449 3.425 3.474 4,284,806 3.4477 -0.71%
2003-12-22 0 21.00 21.10 21.15 20.75 21.20 1,601,910 33,463,117 20.890 3.466 3.482 3.491 3.425 3.499 9,706,321 3.4476 0.96%
2003-12-19 0 20.80 20.80 20.85 20.65 21.05 2,633,000 54,872,036 20.840 3.433 3.433 3.441 3.408 3.474 15,953,920 3.4394 2.21%
2003-12-18 0 20.35 20.30 20.35 20.05 21.10 3,186,500 65,013,731 20.403 3.359 3.350 3.359 3.309 3.482 19,307,697 3.3672 -1.21%
2003-12-17 0 20.60 20.55 20.65 20.30 21.10 3,479,278 71,955,561 20.681 3.400 3.392 3.408 3.350 3.482 21,081,702 3.4132 -0.48%
2003-12-16 0 20.70 20.65 20.70 20.65 21.90 5,704,364 121,118,846 21.233 3.416 3.408 3.416 3.408 3.614 34,563,983 3.5042 -5.69%
2003-12-15 0 21.95 21.80 22.00 21.50 22.80 4,031,656 88,779,022 22.020 3.623 3.598 3.631 3.548 3.763 24,428,681 3.6342 -0.68%
2003-12-12 0 22.10 22.05 22.10 22.00 22.20 5,021,292 111,118,913 22.130 3.647 3.639 3.647 3.631 3.664 30,425,101 3.6522 0.68%
2003-12-11 0 21.95 21.90 21.95 21.10 22.00 5,878,046 127,843,893 21.749 3.623 3.614 3.623 3.482 3.631 35,616,360 3.5895 4.03%
2003-12-10 0 21.10 21.10 21.20 20.55 21.25 6,045,933 126,772,703 20.968 3.482 3.482 3.499 3.392 3.507 36,633,624 3.4606 2.68%
2003-12-09 0 20.55 20.55 20.60 20.35 20.65 2,147,380 44,158,359 20.564 3.392 3.392 3.400 3.359 3.408 13,011,443 3.3938 1.23%
2003-12-08 0 20.30 20.30 20.35 20.05 20.50 2,934,060 59,660,426 20.334 3.350 3.350 3.359 3.309 3.383 17,778,108 3.3558 0.00%
2003-12-05 0 20.30 20.25 20.30 20.15 20.70 1,888,271 38,406,346 20.339 3.350 3.342 3.350 3.326 3.416 11,441,445 3.3568 -2.17%
2003-12-04 0 20.75 20.70 20.75 20.35 20.75 3,622,995 74,719,281 20.624 3.425 3.416 3.425 3.359 3.425 21,952,515 3.4037 1.47%
2003-12-03 0 20.45 20.30 20.35 20.30 20.60 3,407,662 69,753,743 20.470 3.375 3.350 3.359 3.350 3.400 20,647,766 3.3783 0.25%
2003-12-02 0 20.40 20.35 20.45 20.10 20.50 6,429,057 130,410,899 20.285 3.367 3.359 3.375 3.317 3.383 38,955,055 3.3477 2.00%
2003-12-01 0 20.00 19.95 20.05 19.50 20.15 6,540,820 130,331,553 19.926 3.301 3.293 3.309 3.218 3.326 39,632,252 3.2885 3.09%
2003-11-28 0 19.40 19.35 19.40 19.00 19.45 5,772,634 110,888,736 19.209 3.202 3.193 3.202 3.136 3.210 34,977,645 3.1703 2.92%
2003-11-27 0 18.85 18.85 18.90 18.60 19.05 5,321,617 100,201,537 18.829 3.111 3.111 3.119 3.070 3.144 32,244,835 3.1075 0.53%
2003-11-26 0 18.75 18.70 18.75 18.50 18.85 4,035,181 75,531,908 18.718 3.094 3.086 3.094 3.053 3.111 24,450,040 3.0892 1.08%
2003-11-25 0 18.55 18.55 18.60 18.35 18.60 3,772,639 69,702,094 18.476 3.061 3.061 3.070 3.028 3.070 22,859,241 3.0492 2.49%
2003-11-24 0 18.10 18.10 18.15 18.10 18.20 1,903,600 34,537,094 18.143 2.987 2.987 2.995 2.987 3.004 11,534,327 2.9943 -0.55%
2003-11-21 0 18.20 18.15 18.25 18.10 18.25 2,289,110 41,623,871 18.183 3.004 2.995 3.012 2.987 3.012 13,870,216 3.0010 -0.82%
2003-11-20 0 18.35 18.25 18.40 18.25 18.55 2,371,699 43,647,190 18.403 3.028 3.012 3.037 3.012 3.061 14,370,640 3.0372 0.55%
2003-11-19 0 18.25 18.25 18.30 18.20 18.35 4,821,250 88,191,038 18.292 3.012 3.012 3.020 3.004 3.028 29,213,003 3.0189 -1.08%
2003-11-18 0 18.45 18.45 18.50 18.25 18.65 4,958,435 91,441,888 18.442 3.045 3.045 3.053 3.012 3.078 30,044,237 3.0436 0.27%
2003-11-17 0 18.40 18.35 18.40 18.30 18.95 5,850,769 108,043,070 18.466 3.037 3.028 3.037 3.020 3.127 35,451,082 3.0477 -3.41%
2003-11-14 0 19.05 19.00 19.05 19.00 19.25 3,583,566 68,473,210 19.108 3.144 3.136 3.144 3.136 3.177 21,713,606 3.1535 -1.04%
2003-11-13 0 19.25 19.20 19.25 19.15 19.35 4,295,914 82,635,909 19.236 3.177 3.169 3.177 3.160 3.193 26,029,878 3.1747 1.05%
2003-11-12 0 19.05 19.00 19.10 19.00 19.50 4,109,142 78,764,294 19.168 3.144 3.136 3.152 3.136 3.218 24,898,185 3.1635 -1.80%
2003-11-11 0 19.40 19.35 19.40 19.35 19.85 1,941,747 37,944,356 19.541 3.202 3.193 3.202 3.193 3.276 11,765,468 3.2251 -1.27%
2003-11-10 0 19.65 19.65 19.75 19.45 19.85 975,803 19,207,301 19.684 3.243 3.243 3.259 3.210 3.276 5,912,603 3.2485 -0.51%
2003-11-07 0 19.75 19.75 19.85 19.70 20.00 2,286,000 45,381,534 19.852 3.259 3.259 3.276 3.251 3.301 13,851,371 3.2763 -0.25%
2003-11-06 0 19.80 19.75 19.85 19.70 20.40 2,967,165 59,661,723 20.107 3.268 3.259 3.276 3.251 3.367 17,978,698 3.3185 -2.70%
2003-11-05 0 20.35 20.30 20.35 20.05 20.45 2,242,245 45,383,892 20.240 3.359 3.350 3.359 3.309 3.375 13,586,250 3.3404 0.99%
2003-11-04 0 20.15 20.10 20.15 20.05 20.60 1,778,119 35,869,285 20.173 3.326 3.317 3.326 3.309 3.400 10,774,010 3.3292 0.75%
2003-11-03 0 20.00 20.00 20.05 19.60 20.05 2,349,513 46,881,408 19.954 3.301 3.301 3.309 3.235 3.309 14,236,211 3.2931 2.30%
2003-10-31 0 19.55 19.45 19.55 19.35 19.85 3,486,635 68,271,932 19.581 3.226 3.210 3.226 3.193 3.276 21,126,280 3.2316 -1.26%
2003-10-30 0 19.80 19.80 19.85 19.50 19.90 2,551,000 50,243,040 19.695 3.268 3.268 3.276 3.218 3.284 15,457,064 3.2505 0.00%
2003-10-29 0 19.80 19.75 19.80 19.75 20.50 4,370,883 87,586,146 20.039 3.268 3.259 3.268 3.259 3.383 26,484,131 3.3071 -1.49%
2003-10-28 0 20.10 20.00 20.05 19.75 20.10 3,970,164 79,159,183 19.939 3.317 3.301 3.309 3.259 3.317 24,056,088 3.2906 2.55%
2003-10-27 0 19.60 19.50 19.60 19.40 19.75 2,226,908 43,559,527 19.561 3.235 3.218 3.235 3.202 3.259 13,493,320 3.2282 -0.25%
2003-10-24 0 19.65 19.55 19.65 19.10 19.75 2,735,000 53,224,456 19.460 3.243 3.226 3.243 3.152 3.259 16,571,960 3.2117 -0.25%
2003-10-23 0 19.70 19.65 19.70 19.60 20.00 4,256,000 84,261,198 19.798 3.251 3.243 3.251 3.235 3.301 25,788,030 3.2675 -2.72%
2003-10-22 0 20.25 20.20 20.35 20.20 20.85 3,527,926 72,112,198 20.440 3.342 3.334 3.359 3.334 3.441 21,376,471 3.3734 -2.88%
2003-10-21 0 20.85 20.70 20.75 20.65 20.90 3,432,872 71,460,103 20.816 3.441 3.416 3.425 3.408 3.449 20,800,518 3.4355 0.97%
2003-10-20 0 20.65 20.65 20.70 20.10 20.90 3,758,624 77,625,794 20.653 3.408 3.408 3.416 3.317 3.449 22,774,321 3.4085 2.23%
2003-10-17 0 20.20 20.15 20.20 19.60 20.20 3,942,975 78,343,420 19.869 3.334 3.326 3.334 3.235 3.334 23,891,343 3.2792 1.25%
2003-10-16 0 19.95 19.80 19.95 19.60 20.15 5,339,415 106,389,978 19.925 3.293 3.268 3.293 3.235 3.326 32,352,677 3.2884 -0.99%
2003-10-15 0 20.15 20.15 20.20 19.85 20.40 7,969,457 160,488,058 20.138 3.326 3.326 3.334 3.276 3.367 48,288,674 3.3235 0.25%
2003-10-14 0 20.10 20.10 20.15 20.00 21.20 5,791,650 118,274,105 20.421 3.317 3.317 3.326 3.301 3.499 35,092,868 3.3703 -4.06%
2003-10-13 0 20.95 20.95 21.00 20.80 21.35 3,509,529 73,813,342 21.032 3.458 3.458 3.466 3.433 3.524 21,265,000 3.4711 -2.78%
2003-10-10 0 21.55 21.55 21.60 21.25 21.70 5,636,742 120,769,097 21.425 3.557 3.557 3.565 3.507 3.581 34,154,246 3.5360 2.62%
2003-10-09 0 21.00 20.90 21.00 20.15 21.05 5,131,460 106,610,204 20.776 3.466 3.449 3.466 3.326 3.474 31,092,633 3.4288 4.22%
2003-10-08 0 20.15 20.10 20.15 19.70 21.05 7,066,008 144,862,181 20.501 3.326 3.317 3.326 3.251 3.474 42,814,480 3.3835 -4.28%
2003-10-07 0 21.05 21.05 21.10 20.90 21.80 4,360,655 92,338,112 21.175 3.474 3.474 3.482 3.449 3.598 26,422,157 3.4947 -4.10%
2003-10-06 0 21.95 21.90 21.95 21.75 22.10 6,020,199 132,108,828 21.944 3.623 3.614 3.623 3.590 3.647 36,477,696 3.6216 1.39%
2003-10-03 0 21.65 21.65 21.70 21.45 21.70 3,681,764 79,544,392 21.605 3.573 3.573 3.581 3.540 3.581 22,308,609 3.5656 0.93%
2003-10-02 0 21.45 21.40 21.50 20.30 21.50 7,933,800 167,061,657 21.057 3.540 3.532 3.548 3.350 3.548 48,072,621 3.4752 6.19%
2003-09-30 0 20.20 20.15 20.25 20.10 20.55 4,228,929 85,977,362 20.331 3.334 3.326 3.342 3.317 3.392 25,624,001 3.3553 -0.25%
2003-09-29 0 20.25 20.20 20.25 20.10 20.50 3,516,717 71,291,417 20.272 3.342 3.334 3.342 3.317 3.383 21,308,554 3.3457 -1.46%
2003-09-26 0 20.55 20.50 20.65 20.30 20.75 5,875,082 120,476,480 20.506 3.392 3.383 3.408 3.350 3.425 35,598,400 3.3843 0.74%
2003-09-25 0 20.40 20.35 20.40 19.30 20.85 9,455,338 190,501,081 20.147 3.367 3.359 3.367 3.185 3.441 57,291,950 3.3251 3.03%
2003-09-24 0 19.80 19.80 19.85 18.70 19.85 6,378,577 123,038,730 19.289 3.268 3.268 3.276 3.086 3.276 38,649,186 3.1835 6.17%
2003-09-23 0 18.65 18.55 18.65 18.05 18.65 1,799,000 33,081,188 18.389 3.078 3.061 3.078 2.979 3.078 10,900,532 3.0348 1.63%
2003-09-22 0 18.35 18.30 18.40 18.10 18.60 2,015,432 37,042,420 18.379 3.028 3.020 3.037 2.987 3.070 12,211,941 3.0333 -1.08%
2003-09-19 0 18.55 18.55 18.60 18.50 19.00 4,801,623 89,802,773 18.703 3.061 3.061 3.070 3.053 3.136 29,094,079 3.0866 -3.13%
2003-09-18 0 19.15 19.05 19.20 18.80 19.20 2,754,746 52,295,653 18.984 3.160 3.144 3.169 3.103 3.169 16,691,605 3.1331 0.00%
2003-09-17 0 19.15 19.10 19.15 19.00 19.45 4,678,745 90,265,964 19.293 3.160 3.152 3.160 3.136 3.210 28,349,534 3.1840 1.71%
2003-09-16 0 19.15 19.15 19.20 18.55 19.40 4,608,592 87,741,783 19.039 3.107 3.107 3.115 3.010 3.148 28,402,785 3.0892 0.79%
2003-09-15 0 19.00 18.95 19.00 18.50 19.00 5,568,626 104,575,905 18.779 3.083 3.075 3.083 3.002 3.083 34,319,482 3.0471 2.15%
2003-09-11 0 18.60 18.55 18.60 18.20 18.60 1,866,435 34,460,261 18.463 3.018 3.010 3.018 2.953 3.018 11,502,852 2.9958 1.36%
2003-09-10 0 18.35 18.35 18.40 18.10 18.60 3,924,607 71,786,007 18.291 2.977 2.977 2.986 2.937 3.018 24,187,381 2.9679 -0.54%
2003-09-09 0 18.45 18.30 18.35 18.35 19.35 3,475,125 65,835,049 18.945 2.994 2.969 2.977 2.977 3.140 21,417,220 3.0739 -3.66%
2003-09-08 0 19.15 19.10 19.15 19.05 19.45 4,237,989 81,491,855 19.229 3.107 3.099 3.107 3.091 3.156 26,118,756 3.1201 -0.78%
2003-09-05 0 19.30 19.30 19.35 19.20 19.65 2,814,956 54,424,540 19.334 3.132 3.132 3.140 3.115 3.188 17,348,594 3.1371 -0.52%
2003-09-04 0 19.40 19.40 19.45 19.10 20.00 4,587,179 90,450,627 19.718 3.148 3.148 3.156 3.099 3.245 28,270,817 3.1994 -2.51%
2003-09-03 0 19.90 19.90 19.95 19.50 20.00 3,109,488 61,325,861 19.722 3.229 3.229 3.237 3.164 3.245 19,163,797 3.2001 2.31%
2003-09-02 0 19.45 19.40 19.50 19.30 19.80 2,487,986 48,476,983 19.484 3.156 3.148 3.164 3.132 3.213 15,333,475 3.1615 0.26%
2003-09-01 0 19.40 19.40 19.45 18.40 19.95 9,591,620 184,867,141 19.274 3.148 3.148 3.156 2.986 3.237 59,113,223 3.1273 6.01%
2003-08-29 0 18.30 18.35 18.40 18.00 18.35 3,625,032 66,082,348 18.229 2.969 2.977 2.986 2.921 2.977 22,341,098 2.9579 1.67%
2003-08-28 0 18.00 17.95 18.00 17.80 18.00 2,863,526 51,335,875 17.928 2.921 2.913 2.921 2.888 2.921 17,647,931 2.9089 0.84%
2003-08-27 0 17.85 17.85 17.95 17.75 17.95 2,783,490 49,710,367 17.859 2.896 2.896 2.913 2.880 2.913 17,154,669 2.8978 0.56%
2003-08-26 0 17.75 17.70 17.75 17.40 17.80 2,106,288 36,954,311 17.545 2.880 2.872 2.880 2.823 2.888 12,981,068 2.8468 0.85%
2003-08-25 0 17.60 17.50 17.60 17.45 18.00 4,161,289 73,841,180 17.745 2.856 2.840 2.856 2.831 2.921 25,646,054 2.8792 -1.40%
2003-08-22 0 17.85 17.85 17.90 17.35 18.00 5,663,030 100,024,188 17.663 2.896 2.896 2.904 2.815 2.921 34,901,294 2.8659 3.18%
2003-08-21 0 17.30 17.30 17.35 16.65 17.35 8,441,183 143,808,869 17.037 2.807 2.807 2.815 2.702 2.815 52,023,071 2.7643 2.98%
2003-08-20 0 16.80 16.75 16.80 16.75 17.20 13,001,846 219,288,381 16.866 2.726 2.718 2.726 2.718 2.791 80,130,470 2.7366 -2.61%
2003-08-19 0 17.25 17.25 17.30 17.20 17.35 5,267,961 90,953,347 17.265 2.799 2.799 2.807 2.791 2.815 32,466,481 2.8015 0.88%
2003-08-18 0 17.10 17.10 17.15 16.90 17.15 4,252,900 72,299,226 17.000 2.775 2.775 2.783 2.742 2.783 26,210,653 2.7584 1.48%
2003-08-15 0 16.85 16.85 16.90 16.75 17.00 5,268,285 88,766,506 16.849 2.734 2.734 2.742 2.718 2.758 32,468,478 2.7339 -0.88%
2003-08-14 0 17.00 16.95 17.00 16.75 17.05 4,939,394 83,340,449 16.873 2.758 2.750 2.758 2.718 2.767 30,441,520 2.7377 0.29%
2003-08-13 0 16.95 16.90 16.95 16.10 17.10 20,152,307 339,065,717 16.825 2.750 2.742 2.750 2.612 2.775 124,198,812 2.7300 6.60%
2003-08-12 0 15.90 15.85 15.90 15.55 15.90 4,827,836 76,283,488 15.801 2.580 2.572 2.580 2.523 2.580 29,753,988 2.5638 2.25%
2003-08-11 0 15.55 15.55 15.60 15.30 15.65 1,622,501 25,070,340 15.452 2.523 2.523 2.531 2.483 2.539 9,999,485 2.5072 1.97%
2003-08-08 0 15.25 15.20 15.25 15.20 15.45 2,461,817 37,639,334 15.289 2.474 2.466 2.474 2.466 2.507 15,172,196 2.4808 -0.33%
2003-08-07 0 15.30 15.30 15.35 15.20 15.45 2,673,000 41,010,000 15.342 2.483 2.483 2.491 2.466 2.507 16,473,718 2.4894 0.00%
2003-08-06 0 15.30 15.30 15.35 15.25 15.50 3,658,871 56,150,512 15.346 2.483 2.483 2.491 2.474 2.515 22,549,648 2.4901 -2.24%
2003-08-05 0 15.65 15.70 15.75 15.60 15.80 4,403,369 69,194,435 15.714 2.539 2.547 2.556 2.531 2.564 27,137,995 2.5497 -0.63%
2003-08-04 0 15.75 15.70 15.75 15.55 15.95 4,782,829 75,494,896 15.785 2.556 2.547 2.556 2.523 2.588 29,476,609 2.5612 1.29%
2003-08-01 0 15.55 15.45 15.55 15.30 15.65 4,786,000 74,491,146 15.564 2.523 2.507 2.523 2.483 2.539 29,496,152 2.5255 1.97%
2003-07-31 0 15.25 15.25 15.30 15.20 15.35 2,636,500 40,306,200 15.288 2.474 2.474 2.483 2.466 2.491 16,248,768 2.4806 -0.97%
2003-07-30 0 15.40 15.35 15.40 15.25 15.50 1,552,391 23,878,548 15.382 2.499 2.491 2.499 2.474 2.515 9,567,397 2.4958 -0.32%
2003-07-29 0 15.45 15.45 15.50 15.40 15.60 1,786,466 27,681,588 15.495 2.507 2.507 2.515 2.499 2.531 11,010,003 2.5142 0.00%
2003-07-28 0 15.45 15.40 15.45 15.35 15.55 2,631,688 40,690,111 15.462 2.507 2.499 2.507 2.491 2.523 16,219,112 2.5088 1.64%
2003-07-25 0 15.20 15.20 15.25 15.05 15.25 1,870,023 28,394,210 15.184 2.466 2.466 2.474 2.442 2.474 11,524,965 2.4637 -0.65%
2003-07-24 0 15.30 15.25 15.35 15.15 15.45 1,393,259 21,248,180 15.251 2.483 2.474 2.491 2.458 2.507 8,586,665 2.4746 0.99%
2003-07-23 0 15.15 15.10 15.15 15.10 15.45 1,860,105 28,375,900 15.255 2.458 2.450 2.458 2.450 2.507 11,463,840 2.4753 -0.98%
2003-07-22 0 15.30 15.30 15.35 15.25 15.60 3,596,000 55,341,400 15.390 2.483 2.483 2.491 2.474 2.531 22,162,174 2.4971 -1.92%
2003-07-21 0 15.60 15.55 15.60 15.55 15.80 2,945,695 46,142,849 15.665 2.531 2.523 2.531 2.523 2.564 18,154,339 2.5417 0.00%
2003-07-18 0 15.60 15.55 15.60 15.40 15.60 2,263,400 35,128,935 15.520 2.531 2.523 2.531 2.499 2.531 13,949,350 2.5183 0.32%
2003-07-17 0 15.55 15.50 15.55 15.50 15.85 2,821,080 44,057,809 15.617 2.523 2.515 2.523 2.515 2.572 17,386,336 2.5340 -0.64%
2003-07-16 0 15.65 15.65 15.70 15.55 15.80 3,249,918 50,912,799 15.666 2.539 2.539 2.547 2.523 2.564 20,029,268 2.5419 0.00%
2003-07-15 0 15.65 15.65 15.75 15.55 16.00 2,670,833 42,003,862 15.727 2.539 2.539 2.556 2.523 2.596 16,460,363 2.5518 -1.26%
2003-07-14 0 15.85 15.80 15.85 15.70 15.95 3,930,430 62,226,429 15.832 2.572 2.564 2.572 2.547 2.588 24,223,268 2.5689 1.93%
2003-07-11 0 15.55 15.50 15.55 15.45 15.60 2,181,891 33,869,739 15.523 2.523 2.515 2.523 2.507 2.531 13,447,010 2.5188 -0.64%
2003-07-10 0 15.65 15.65 15.70 15.50 15.95 2,386,771 37,520,571 15.720 2.539 2.539 2.547 2.515 2.588 14,709,687 2.5507 -1.26%
2003-07-09 0 15.85 15.80 15.85 15.55 16.00 6,663,000 105,185,737 15.787 2.572 2.564 2.572 2.523 2.596 41,064,117 2.5615 1.93%
2003-07-08 0 15.55 15.55 15.60 15.40 15.80 5,874,720 91,503,570 15.576 2.523 2.523 2.531 2.499 2.564 36,205,941 2.5273 1.63%
2003-07-07 0 15.30 15.35 15.40 14.90 15.40 3,594,964 54,656,956 15.204 2.483 2.491 2.499 2.418 2.499 22,155,789 2.4669 2.00%
2003-07-04 0 15.00 14.95 15.00 14.90 15.10 1,367,421 20,505,590 14.996 2.434 2.426 2.434 2.418 2.450 8,427,425 2.4332 -0.33%
2003-07-03 0 15.05 15.05 15.10 14.90 15.25 3,234,027 48,695,102 15.057 2.442 2.442 2.450 2.418 2.474 19,931,331 2.4431 0.67%
2003-07-02 0 14.95 14.90 14.95 14.90 15.40 2,753,043 41,495,861 15.073 2.426 2.418 2.426 2.418 2.499 16,967,024 2.4457 -0.33%
2003-06-30 0 15.00 15.00 15.10 15.00 15.35 2,160,329 32,611,779 15.096 2.434 2.434 2.450 2.434 2.491 13,314,123 2.4494 -2.60%
2003-06-27 0 15.40 15.35 15.40 15.05 15.50 7,160,000 109,738,120 15.327 2.499 2.491 2.499 2.442 2.515 44,127,131 2.4869 2.67%
2003-06-26 0 15.00 15.00 15.05 14.55 15.05 3,903,807 57,743,729 14.792 2.434 2.434 2.442 2.361 2.442 24,059,190 2.4001 1.35%
2003-06-25 0 14.80 14.75 14.80 14.65 14.85 2,912,285 42,957,260 14.750 2.401 2.393 2.401 2.377 2.410 17,948,433 2.3934 0.34%
2003-06-24 0 14.75 14.70 14.75 14.50 14.80 3,871,726 56,640,455 14.629 2.393 2.385 2.393 2.353 2.401 23,861,475 2.3737 0.00%
2003-06-23 0 14.75 14.75 14.80 14.70 15.50 6,260,399 93,689,235 14.965 2.393 2.393 2.401 2.385 2.515 38,582,884 2.4283 -3.59%
2003-06-20 0 15.30 15.30 15.35 15.15 15.40 3,153,000 48,083,650 15.250 2.483 2.483 2.491 2.458 2.499 19,431,962 2.4745 -0.65%
2003-06-19 0 15.40 15.40 15.45 15.35 15.75 3,432,118 53,274,875 15.522 2.499 2.499 2.507 2.491 2.556 21,152,168 2.5186 -1.28%
2003-06-18 0 15.60 15.55 15.60 15.45 15.90 3,670,073 57,337,115 15.623 2.531 2.523 2.531 2.507 2.580 22,618,686 2.5349 -1.58%
2003-06-17 0 15.85 15.85 15.90 15.80 16.15 3,263,258 51,859,784 15.892 2.572 2.572 2.580 2.564 2.620 20,111,482 2.5786 0.00%
2003-06-16 0 15.85 15.85 15.90 15.70 15.90 2,913,280 46,141,922 15.838 2.572 2.572 2.580 2.547 2.580 17,954,565 2.5699 -0.31%
2003-06-13 0 15.90 15.90 15.95 15.30 15.95 4,817,632 75,755,806 15.725 2.580 2.580 2.588 2.483 2.588 29,691,100 2.5515 2.91%
2003-06-12 0 15.45 15.45 15.50 15.30 15.50 4,831,585 74,513,341 15.422 2.507 2.507 2.515 2.483 2.515 29,777,093 2.5024 1.64%
2003-06-11 0 15.20 15.15 15.25 15.15 15.50 7,497,577 115,285,502 15.376 2.466 2.458 2.474 2.458 2.515 46,207,621 2.4949 -0.65%
2003-06-10 0 15.30 15.30 15.35 15.15 15.35 2,679,093 40,876,602 15.258 2.483 2.483 2.491 2.458 2.491 16,511,269 2.4757 -0.97%
2003-06-09 0 15.45 15.40 15.45 15.05 15.45 3,269,015 49,843,286 15.247 2.507 2.499 2.507 2.442 2.507 20,146,963 2.4740 1.64%
2003-06-06 0 15.20 15.10 15.25 15.00 15.30 4,273,023 64,888,314 15.186 2.466 2.450 2.474 2.434 2.483 26,334,671 2.4640 0.33%
2003-06-05 0 15.15 15.15 15.20 15.15 15.30 7,022,325 106,844,179 15.215 2.458 2.458 2.466 2.458 2.483 43,278,639 2.4688 0.33%
2003-06-03 0 15.10 15.05 15.10 14.90 15.15 2,404,514 36,176,908 15.045 2.450 2.442 2.450 2.418 2.458 14,819,037 2.4412 -0.33%
2003-06-02 0 15.15 15.10 15.20 15.05 15.30 2,807,162 42,470,640 15.129 2.458 2.450 2.466 2.442 2.483 17,300,559 2.4549 1.34%
2003-05-30 0 14.95 14.95 15.00 14.70 15.10 4,241,950 63,154,403 14.888 2.426 2.426 2.434 2.385 2.450 26,143,168 2.4157 1.36%
2003-05-29 0 14.75 14.75 14.80 14.65 14.90 3,050,943 45,145,439 14.797 2.393 2.393 2.401 2.377 2.418 18,802,983 2.4010 -0.34%
2003-05-28 0 14.80 14.80 14.85 14.70 14.95 3,224,519 47,664,031 14.782 2.401 2.401 2.410 2.385 2.426 19,872,734 2.3985 1.02%
2003-05-27 0 14.65 14.65 14.70 14.65 14.80 3,072,399 45,177,890 14.704 2.377 2.377 2.385 2.377 2.401 18,935,217 2.3859 -1.01%
2003-05-26 0 14.80 14.80 14.85 14.70 14.95 4,143,000 61,273,966 14.790 2.401 2.401 2.410 2.385 2.426 25,533,339 2.3998 3.50%
2003-05-23 0 14.30 14.30 14.35 14.10 14.35 4,607,504 65,662,328 14.251 2.320 2.320 2.328 2.288 2.328 28,396,080 2.3124 1.78%
2003-05-22 0 14.05 14.00 14.05 13.80 14.10 2,330,513 32,619,737 13.997 2.280 2.272 2.280 2.239 2.288 14,362,968 2.2711 1.81%
2003-05-21 0 13.80 13.85 13.90 13.80 14.00 2,475,094 34,352,608 13.879 2.239 2.247 2.255 2.239 2.272 15,254,022 2.2520 -0.50%
2003-05-20 0 14.15 14.15 14.20 13.95 14.20 2,516,200 35,467,510 14.096 2.251 2.251 2.258 2.219 2.258 15,820,413 2.2419 0.71%
2003-05-19 0 14.05 14.00 14.10 13.80 14.10 1,877,000 26,223,850 13.971 2.235 2.227 2.243 2.195 2.243 11,801,492 2.2221 1.08%
2003-05-16 0 13.90 13.90 13.95 13.75 14.05 2,535,626 35,303,018 13.923 2.211 2.211 2.219 2.187 2.235 15,942,552 2.2144 1.09%
2003-05-15 0 13.75 13.70 13.75 13.70 13.95 4,317,000 59,573,250 13.800 2.187 2.179 2.187 2.179 2.219 27,142,803 2.1948 0.00%
2003-05-14 0 13.75 13.80 13.90 13.70 14.15 6,042,005 84,069,449 13.914 2.187 2.195 2.211 2.179 2.251 37,988,639 2.2130 -1.79%
2003-05-13 0 14.00 14.00 14.05 14.00 14.25 3,244,660 45,643,622 14.067 2.227 2.227 2.235 2.227 2.266 20,400,549 2.2374 -0.36%
2003-05-12 0 14.05 14.05 14.10 13.95 14.35 5,403,183 76,138,610 14.091 2.235 2.235 2.243 2.219 2.282 33,972,095 2.2412 0.00%
2003-05-09 0 14.05 14.00 14.05 13.80 14.25 5,640,100 79,088,704 14.023 2.235 2.227 2.235 2.195 2.266 35,461,692 2.2303 0.36%
2003-05-07 0 14.00 13.95 14.00 13.90 14.10 2,873,750 40,235,613 14.001 2.227 2.219 2.227 2.211 2.243 18,068,481 2.2268 -1.06%
2003-05-06 0 14.15 14.10 14.15 13.95 14.40 4,914,330 69,740,828 14.191 2.251 2.243 2.251 2.219 2.290 30,898,469 2.2571 1.07%
2003-05-05 0 14.00 13.95 14.00 13.90 14.05 1,672,500 23,351,429 13.962 2.227 2.219 2.227 2.211 2.235 10,515,714 2.2206 0.72%
2003-05-02 0 13.90 13.85 13.90 13.60 14.00 5,013,597 69,292,577 13.821 2.211 2.203 2.211 2.163 2.227 31,522,603 2.1982 1.83%
2003-04-30 0 13.65 13.75 13.80 13.60 13.95 6,026,229 82,801,053 13.740 2.171 2.187 2.195 2.163 2.219 37,889,448 2.1853 -2.15%
2003-04-29 0 13.95 13.90 13.95 13.30 14.05 12,324,280 169,503,139 13.754 2.219 2.211 2.219 2.115 2.235 77,487,956 2.1875 6.90%
2003-04-28 0 13.05 13.05 13.10 12.65 13.15 3,825,612 49,552,051 12.953 2.076 2.076 2.084 2.012 2.091 24,053,239 2.0601 3.16%
2003-04-25 0 12.65 12.70 12.75 12.50 12.85 4,590,000 57,956,598 12.627 2.012 2.020 2.028 1.988 2.044 28,859,270 2.0082 -0.78%
2003-04-24 0 12.75 12.65 12.75 12.65 12.90 4,501,000 57,298,588 12.730 2.028 2.012 2.028 2.012 2.052 28,299,689 2.0247 -1.16%
2003-04-23 0 12.90 12.90 12.95 12.70 13.05 4,762,691 61,451,398 12.903 2.052 2.052 2.060 2.020 2.076 29,945,051 2.0521 0.39%
2003-04-22 0 12.85 12.80 12.85 12.40 12.90 3,083,573 39,041,613 12.661 2.044 2.036 2.044 1.972 2.052 19,387,726 2.0137 1.58%
2003-04-17 0 12.65 12.65 12.75 12.60 12.90 4,138,000 52,526,475 12.694 2.012 2.012 2.028 2.004 2.052 26,017,355 2.0189 -1.94%
2003-04-16 0 12.90 12.90 12.95 12.65 13.00 6,842,772 87,725,987 12.820 2.052 2.052 2.060 2.012 2.068 43,023,399 2.0390 1.98%
2003-04-15 0 12.65 12.60 12.65 12.50 12.75 4,296,844 54,216,508 12.618 2.012 2.004 2.012 1.988 2.028 27,016,074 2.0068 0.40%
2003-04-14 0 12.60 12.50 12.60 12.50 13.10 5,711,929 72,261,678 12.651 2.004 1.988 2.004 1.988 2.084 35,913,311 2.0121 -3.82%
2003-04-11 0 13.10 13.05 13.10 12.70 13.20 5,216,480 67,326,622 12.907 2.084 2.076 2.084 2.020 2.099 32,798,214 2.0528 -0.38%
2003-04-10 0 13.15 13.10 13.15 12.50 13.15 5,104,108 65,876,245 12.907 2.091 2.084 2.091 1.988 2.091 32,091,684 2.0528 3.14%
2003-04-09 0 12.75 12.80 12.85 12.70 13.55 9,853,389 127,422,778 12.932 2.028 2.036 2.044 2.020 2.155 61,952,420 2.0568 -5.90%
2003-04-08 0 13.55 13.55 13.60 13.45 13.90 6,496,550 88,753,095 13.662 2.155 2.155 2.163 2.139 2.211 40,846,555 2.1728 -3.21%
2003-04-07 0 14.00 13.95 14.00 13.65 14.05 3,526,750 49,065,765 13.912 2.227 2.219 2.227 2.171 2.235 22,174,168 2.2127 1.08%
2003-04-04 0 13.85 13.80 13.85 13.55 14.00 5,454,578 75,590,036 13.858 2.203 2.195 2.203 2.155 2.227 34,295,237 2.2041 2.21%
2003-04-03 0 13.55 13.50 13.55 13.35 13.80 7,992,409 108,249,324 13.544 2.155 2.147 2.155 2.123 2.195 50,251,653 2.1541 0.37%
2003-04-02 0 13.50 13.45 13.50 13.25 13.55 15,650,838 210,791,430 13.468 2.147 2.139 2.147 2.107 2.155 98,403,432 2.1421 0.00%
2003-04-01 0 13.50 13.40 13.45 12.85 14.60 31,863,091 431,191,408 13.533 2.147 2.131 2.139 2.044 2.322 200,336,717 2.1523 -12.90%
2003-03-31 0 15.50 15.45 15.50 15.45 16.30 6,534,149 103,007,019 15.764 2.465 2.457 2.465 2.457 2.592 41,082,956 2.5073 -6.06%
2003-03-28 0 16.50 16.50 16.55 16.25 16.70 3,627,273 59,655,237 16.446 2.624 2.624 2.632 2.585 2.656 22,806,198 2.6157 0.92%
2003-03-27 0 16.35 16.30 16.35 16.30 16.85 3,609,000 59,604,218 16.515 2.600 2.592 2.600 2.592 2.680 22,691,308 2.6267 -2.97%
2003-03-26 0 16.85 16.85 16.90 16.85 17.10 3,345,560 56,758,628 16.965 2.680 2.680 2.688 2.680 2.720 21,034,949 2.6983 -0.88%
2003-03-25 0 17.00 17.00 17.05 16.65 17.10 2,009,269 34,049,247 16.946 2.704 2.704 2.712 2.648 2.720 12,633,123 2.6952 0.89%
2003-03-24 0 16.85 16.85 16.95 16.80 17.10 6,138,483 103,935,825 16.932 2.680 2.680 2.696 2.672 2.720 38,595,237 2.6930 1.51%
2003-03-21 0 16.60 16.55 16.70 16.50 16.85 3,986,907 66,565,159 16.696 2.640 2.632 2.656 2.624 2.680 25,067,369 2.6555 -0.30%
2003-03-20 0 16.65 16.60 16.65 16.60 17.15 3,753,832 63,321,845 16.869 2.648 2.640 2.648 2.640 2.728 23,601,928 2.6829 -1.77%
2003-03-19 0 16.95 16.95 17.00 16.40 17.00 7,090,522 118,906,794 16.770 2.696 2.696 2.704 2.608 2.704 44,581,108 2.6672 1.19%
2003-03-18 0 16.75 16.70 16.80 16.70 16.85 3,447,407 57,873,520 16.788 2.664 2.656 2.672 2.656 2.680 21,675,305 2.6700 1.21%
2003-03-17 0 16.55 16.45 16.50 16.40 16.80 3,037,861 50,382,241 16.585 2.632 2.616 2.624 2.608 2.672 19,100,316 2.6378 -1.78%
2003-03-14 0 16.85 16.80 16.85 16.75 16.95 3,712,955 62,394,715 16.805 2.680 2.672 2.680 2.664 2.696 23,344,917 2.6727 1.51%
2003-03-13 0 16.60 16.60 16.65 16.40 16.60 4,199,415 69,402,255 16.527 2.640 2.640 2.648 2.608 2.640 26,403,497 2.6285 0.00%
2003-03-12 0 16.60 16.55 16.70 16.20 16.70 6,786,542 112,077,156 16.515 2.640 2.632 2.656 2.577 2.656 42,669,857 2.6266 2.47%
2003-03-11 0 16.20 16.15 16.20 15.80 16.25 2,954,250 47,608,158 16.115 2.577 2.569 2.577 2.513 2.585 18,574,618 2.5631 1.25%
2003-03-10 0 16.00 15.95 16.00 15.70 16.05 2,576,533 40,838,560 15.850 2.545 2.537 2.545 2.497 2.553 16,199,752 2.5209 0.31%
2003-03-07 0 15.95 15.95 16.05 15.75 16.00 2,411,885 38,394,206 15.919 2.537 2.537 2.553 2.505 2.545 15,164,540 2.5318 0.00%
2003-03-06 0 15.95 15.95 16.00 15.90 16.35 2,651,053 42,735,180 16.120 2.537 2.537 2.545 2.529 2.600 16,668,290 2.5639 -1.85%
2003-03-05 0 16.25 16.20 16.30 16.10 16.40 2,540,124 41,262,223 16.244 2.585 2.577 2.592 2.561 2.608 15,970,833 2.5836 -1.22%
2003-03-04 0 16.45 16.45 16.50 16.40 16.60 3,352,738 55,339,975 16.506 2.616 2.616 2.624 2.608 2.640 21,080,081 2.6252 -0.60%
2003-03-03 0 16.55 16.55 16.60 15.80 16.65 4,861,368 80,102,380 16.477 2.632 2.632 2.640 2.513 2.648 30,565,475 2.6207 3.44%
2003-02-28 0 16.00 16.00 16.05 15.95 16.10 1,455,692 23,283,764 15.995 2.545 2.545 2.553 2.537 2.561 9,152,551 2.5440 0.95%
2003-02-27 0 15.85 15.85 15.90 15.60 16.00 2,916,747 46,251,315 15.857 2.521 2.521 2.529 2.481 2.545 18,338,821 2.5220 0.96%
2003-02-26 0 15.70 15.70 15.80 15.60 15.85 4,753,000 74,724,960 15.722 2.497 2.497 2.513 2.481 2.521 29,884,119 2.5005 0.00%
2003-02-25 0 15.70 15.65 15.70 15.60 15.95 3,641,000 57,300,850 15.738 2.497 2.489 2.497 2.481 2.537 22,892,506 2.5030 -1.88%
2003-02-24 0 16.00 16.00 16.05 16.00 16.10 1,802,522 28,937,765 16.054 2.545 2.545 2.553 2.545 2.561 11,333,218 2.5534 0.00%
2003-02-21 0 16.00 16.00 16.05 15.90 16.20 3,272,303 52,462,384 16.032 2.545 2.545 2.553 2.529 2.577 20,574,352 2.5499 -0.62%
2003-02-20 0 16.10 16.10 16.15 16.10 16.70 7,216,351 118,553,815 16.428 2.561 2.561 2.569 2.561 2.656 45,372,248 2.6129 -3.59%
2003-02-19 0 16.70 16.65 16.70 16.60 17.05 4,420,467 74,084,605 16.759 2.656 2.648 2.656 2.640 2.712 27,793,344 2.6656 -2.34%
2003-02-18 0 17.10 17.15 17.20 16.70 17.15 6,009,391 101,650,852 16.915 2.720 2.728 2.736 2.656 2.728 37,783,581 2.6903 1.48%
2003-02-17 0 16.85 16.80 16.85 16.10 16.90 6,654,544 111,429,128 16.745 2.680 2.672 2.680 2.561 2.688 41,839,930 2.6632 5.97%
2003-02-14 0 15.90 15.85 15.90 15.80 16.20 1,847,010 29,677,954 16.068 2.529 2.521 2.529 2.513 2.577 11,612,932 2.5556 -0.31%
2003-02-13 0 15.95 15.90 15.95 15.90 16.45 2,050,563 33,013,608 16.100 2.537 2.529 2.537 2.529 2.616 12,892,756 2.5606 -3.92%
2003-02-12 0 16.60 16.55 16.60 16.10 16.60 4,020,266 65,833,240 16.375 2.640 2.632 2.640 2.561 2.640 25,277,111 2.6045 2.79%
2003-02-11 0 16.15 16.15 16.20 16.05 16.30 5,444,266 88,032,435 16.170 2.569 2.569 2.577 2.553 2.592 34,230,401 2.5718 0.31%
2003-02-10 0 16.10 16.10 16.20 15.75 16.15 3,554,740 56,555,947 15.910 2.561 2.561 2.577 2.505 2.569 22,350,152 2.5305 2.22%
2003-02-07 0 15.75 15.75 15.80 15.40 15.85 1,607,028 25,179,084 15.668 2.505 2.505 2.513 2.449 2.521 10,104,064 2.4920 1.94%
2003-02-06 0 15.45 15.40 15.45 15.35 15.60 2,251,224 34,789,734 15.454 2.457 2.449 2.457 2.441 2.481 14,154,397 2.4579 -0.96%
2003-02-05 0 15.60 15.50 15.55 15.50 15.70 2,058,000 32,104,501 15.600 2.481 2.465 2.473 2.465 2.497 12,939,516 2.4811 -0.95%
2003-02-04 0 15.75 15.75 15.80 15.70 16.05 1,943,088 30,670,830 15.785 2.505 2.505 2.513 2.497 2.553 12,217,015 2.5105 0.00%
2003-01-30 0 15.75 15.70 15.75 15.60 15.75 1,486,499 23,335,626 15.698 2.505 2.497 2.505 2.481 2.505 9,346,247 2.4968 0.32%
2003-01-29 0 15.70 15.65 15.70 15.65 15.80 2,988,767 46,936,692 15.704 2.497 2.489 2.497 2.489 2.513 18,791,641 2.4977 -0.63%
2003-01-28 0 15.80 15.80 15.85 15.70 16.05 2,134,000 33,792,250 15.835 2.513 2.513 2.521 2.497 2.553 13,417,360 2.5185 -0.32%
2003-01-27 0 15.85 15.85 15.90 15.65 16.00 3,070,908 48,523,601 15.801 2.521 2.521 2.529 2.489 2.545 19,308,096 2.5131 -3.35%
2003-01-24 0 16.40 16.40 16.45 16.10 16.50 8,328,500 135,819,000 16.308 2.608 2.608 2.616 2.561 2.624 52,364,799 2.5937 0.61%
2003-01-23 0 16.30 16.25 16.30 16.05 16.55 4,084,120 66,698,140 16.331 2.592 2.585 2.592 2.553 2.632 25,678,588 2.5974 0.62%
2003-01-22 0 16.20 16.20 16.25 15.50 16.25 3,466,037 55,237,076 15.937 2.577 2.577 2.585 2.465 2.585 21,792,439 2.5347 2.86%
2003-01-21 0 15.75 15.75 15.80 15.50 15.80 1,184,251 18,589,066 15.697 2.505 2.505 2.513 2.465 2.513 7,445,886 2.4966 0.96%
2003-01-20 0 15.60 15.60 15.70 15.35 15.70 5,617,771 87,255,702 15.532 2.481 2.481 2.497 2.441 2.497 35,321,300 2.4703 -0.95%
2003-01-17 0 15.75 15.75 15.80 15.75 16.30 4,384,674 69,766,082 15.911 2.505 2.505 2.513 2.505 2.592 27,568,298 2.5307 -3.08%
2003-01-16 0 16.25 16.25 16.30 16.25 16.45 3,206,648 52,416,730 16.346 2.585 2.585 2.592 2.585 2.616 20,161,551 2.5998 -1.22%
2003-01-15 0 16.45 16.35 16.45 16.20 16.50 2,283,464 37,456,276 16.403 2.616 2.600 2.616 2.577 2.624 14,357,103 2.6089 1.23%
2003-01-14 0 16.25 16.25 16.35 16.25 16.45 2,957,113 48,339,171 16.347 2.585 2.585 2.600 2.585 2.616 18,592,619 2.5999 -0.91%
2003-01-13 0 16.40 16.30 16.40 15.90 16.45 4,206,140 68,074,489 16.185 2.608 2.592 2.608 2.529 2.616 26,445,780 2.5741 3.14%
2003-01-10 0 15.90 15.85 15.90 15.75 16.05 4,049,000 64,314,950 15.884 2.529 2.521 2.529 2.505 2.553 25,457,774 2.5263 1.27%
2003-01-09 0 15.70 15.65 15.70 15.45 15.75 8,118,559 127,041,832 15.648 2.497 2.489 2.497 2.457 2.505 51,044,811 2.4888 0.96%
2003-01-08 0 15.55 15.50 15.55 15.50 15.80 11,475,895 178,463,920 15.551 2.473 2.465 2.473 2.465 2.513 72,153,801 2.4734 0.32%
2003-01-07 0 15.50 15.45 15.50 15.30 15.70 1,649,609 25,525,535 15.474 2.465 2.457 2.465 2.433 2.497 10,371,789 2.4611 0.32%
2003-01-06 0 15.45 15.40 15.45 15.40 15.50 2,253,219 34,710,602 15.405 2.457 2.449 2.457 2.449 2.465 14,166,940 2.4501 -0.32%
2003-01-03 0 15.50 15.45 15.50 15.05 15.50 4,114,672 63,109,580 15.338 2.465 2.457 2.465 2.394 2.465 25,870,682 2.4394 4.38%
2003-01-02 0 14.85 14.80 14.85 14.65 14.85 2,100,356 31,044,032 14.780 2.362 2.354 2.362 2.330 2.362 13,205,826 2.3508 1.02%
2002-12-31 0 14.70 14.70 14.75 14.70 14.85 1,256,255 18,576,216 14.787 2.338 2.338 2.346 2.338 2.362 7,898,606 2.3518 0.00%
2002-12-30 0 14.70 14.65 14.70 14.65 15.00 2,857,267 42,113,940 14.739 2.338 2.330 2.338 2.330 2.386 17,964,845 2.3442 -2.33%
2002-12-27 0 15.05 15.05 15.10 14.95 15.35 1,450,778 21,917,561 15.107 2.394 2.394 2.402 2.378 2.441 9,121,654 2.4028 -2.27%
2002-12-24 0 15.40 15.35 15.40 15.35 15.45 1,023,808 15,768,940 15.402 2.449 2.441 2.449 2.441 2.457 6,437,114 2.4497 0.33%
2002-12-23 0 15.35 15.35 15.40 15.25 15.50 3,304,913 50,859,823 15.389 2.441 2.441 2.449 2.425 2.465 20,779,385 2.4476 -1.29%
2002-12-20 0 15.55 15.50 15.55 15.00 15.65 2,897,138 44,715,867 15.434 2.473 2.465 2.473 2.386 2.489 18,215,531 2.4548 2.30%
2002-12-19 0 15.20 15.15 15.20 15.05 15.45 5,273,869 80,237,246 15.214 2.418 2.410 2.418 2.394 2.457 33,159,043 2.4198 -0.98%
2002-12-18 0 15.35 15.30 15.35 15.30 15.65 4,262,275 66,136,719 15.517 2.441 2.433 2.441 2.433 2.489 26,798,724 2.4679 -2.23%
2002-12-17 0 15.70 15.70 15.75 15.65 16.00 4,863,780 77,079,588 15.848 2.497 2.497 2.505 2.489 2.545 30,580,640 2.5205 -0.63%
2002-12-16 0 15.80 15.75 15.80 15.55 15.85 5,578,108 87,981,442 15.773 2.513 2.505 2.513 2.473 2.521 35,071,922 2.5086 0.32%
2002-12-13 0 15.75 15.75 15.80 15.70 16.00 4,689,704 74,416,813 15.868 2.505 2.505 2.513 2.497 2.545 29,486,151 2.5238 -1.56%
2002-12-12 0 16.00 16.00 16.05 15.90 16.20 2,156,987 34,676,239 16.076 2.545 2.545 2.553 2.529 2.577 13,561,889 2.5569 0.63%
2002-12-11 0 15.90 15.90 15.95 15.75 16.35 3,872,041 62,174,232 16.057 2.529 2.529 2.537 2.505 2.600 24,345,158 2.5539 -2.15%
2002-12-10 0 16.25 16.25 16.30 16.20 16.45 2,451,775 40,043,311 16.332 2.585 2.585 2.592 2.577 2.616 15,415,345 2.5976 -0.61%
2002-12-09 0 16.35 16.35 16.40 16.15 16.65 3,526,405 57,839,373 16.402 2.600 2.600 2.608 2.569 2.648 22,171,998 2.6087 -1.21%
2002-12-06 0 16.55 16.55 16.60 16.45 16.65 4,105,958 67,867,844 16.529 2.632 2.632 2.640 2.616 2.648 25,815,893 2.6289 -1.19%
2002-12-05 0 16.75 16.70 16.75 16.50 16.75 2,378,831 39,521,723 16.614 2.664 2.656 2.664 2.624 2.664 14,956,716 2.6424 0.00%
2002-12-04 0 16.75 16.70 16.80 16.55 16.95 4,292,171 71,813,104 16.731 2.664 2.656 2.672 2.632 2.696 26,986,693 2.6611 -2.62%
2002-12-03 0 17.20 17.15 17.20 17.05 17.40 5,719,416 98,296,952 17.187 2.736 2.728 2.736 2.712 2.767 35,960,385 2.7335 0.88%
2002-12-02 0 17.05 17.00 17.10 16.50 17.20 8,452,421 143,280,803 16.951 2.712 2.704 2.720 2.624 2.736 53,143,943 2.6961 3.65%
2002-11-29 0 16.45 16.40 16.45 16.20 16.60 5,539,592 90,932,529 16.415 2.616 2.608 2.616 2.577 2.640 34,829,756 2.6108 1.86%
2002-11-28 0 16.15 16.15 16.20 16.10 16.25 2,416,351 39,094,363 16.179 2.569 2.569 2.577 2.561 2.585 15,192,620 2.5732 0.62%
2002-11-27 0 16.05 16.00 16.05 16.00 16.20 2,905,508 46,641,583 16.053 2.553 2.545 2.553 2.545 2.577 18,268,157 2.5532 0.31%
2002-11-26 0 16.00 16.00 16.05 16.00 16.25 1,199,116 19,351,754 16.138 2.545 2.545 2.553 2.545 2.585 7,539,349 2.5668 -1.23%
2002-11-25 0 16.20 16.20 16.25 16.15 16.25 1,023,836 16,608,986 16.222 2.577 2.577 2.585 2.569 2.585 6,437,290 2.5801 0.31%
2002-11-22 0 16.15 16.15 16.20 16.05 16.25 2,159,053 34,893,911 16.162 2.569 2.569 2.577 2.553 2.585 13,574,879 2.5705 1.57%
2002-11-21 0 15.90 15.90 15.95 15.85 16.20 1,591,016 25,522,017 16.041 2.529 2.529 2.537 2.521 2.577 10,003,390 2.5513 -0.93%
2002-11-20 0 16.05 16.05 16.10 16.00 16.20 1,242,432 19,990,631 16.090 2.553 2.553 2.561 2.545 2.577 7,811,695 2.5591 0.00%
2002-11-19 0 16.05 16.05 16.10 15.75 16.15 2,170,436 34,612,319 15.947 2.553 2.553 2.561 2.505 2.569 13,646,448 2.5364 0.94%
2002-11-18 0 15.90 15.90 15.95 15.85 16.50 2,791,290 44,910,190 16.089 2.529 2.529 2.537 2.521 2.624 17,550,020 2.5590 -2.75%
2002-11-15 0 16.35 16.35 16.40 16.10 16.40 3,769,745 61,410,424 16.290 2.600 2.600 2.608 2.561 2.608 23,701,980 2.5909 2.19%
2002-11-14 0 16.00 15.95 16.00 15.75 16.20 4,028,126 64,438,676 15.997 2.545 2.537 2.545 2.505 2.577 25,326,530 2.5443 2.56%
2002-11-13 0 15.60 15.55 15.60 15.35 15.80 3,981,411 61,899,121 15.547 2.481 2.473 2.481 2.441 2.513 25,032,813 2.4727 -0.64%
2002-11-12 0 15.70 15.60 15.70 15.55 15.80 3,069,608 48,039,209 15.650 2.497 2.481 2.497 2.473 2.513 19,299,923 2.4891 -0.32%
2002-11-11 0 15.75 15.70 15.75 15.65 15.90 4,282,656 67,341,845 15.724 2.505 2.497 2.505 2.489 2.529 26,926,868 2.5009 -2.48%
2002-11-08 0 16.15 16.10 16.15 16.05 16.25 1,575,508 25,406,853 16.126 2.569 2.561 2.569 2.553 2.585 9,905,885 2.5648 -1.22%
2002-11-07 0 16.35 16.30 16.40 16.05 16.50 3,217,232 52,324,641 16.264 2.600 2.592 2.608 2.553 2.624 20,228,097 2.5867 -0.30%
2002-11-06 0 16.40 16.40 16.45 16.30 16.55 4,880,244 80,259,920 16.446 2.608 2.608 2.616 2.592 2.632 30,684,156 2.6157 1.55%
2002-11-05 0 16.15 16.10 16.20 16.00 16.25 1,757,814 28,324,487 16.113 2.569 2.561 2.577 2.545 2.585 11,052,119 2.5628 -0.62%
2002-11-04 0 16.25 16.25 16.30 15.70 16.30 4,576,508 73,132,646 15.980 2.585 2.585 2.592 2.497 2.592 28,774,440 2.5416 5.18%
2002-11-01 0 15.45 15.45 15.50 15.35 15.65 2,845,830 44,123,429 15.505 2.457 2.457 2.465 2.441 2.489 17,892,936 2.4660 -1.28%
2002-10-31 0 15.65 15.40 15.45 15.45 16.05 2,424,016 38,256,906 15.782 2.489 2.449 2.457 2.457 2.553 15,240,813 2.5102 -1.26%
2002-10-30 0 15.85 15.75 15.85 15.70 16.00 1,504,286 23,811,812 15.829 2.521 2.505 2.521 2.497 2.545 9,458,082 2.5176 0.32%
2002-10-29 0 15.80 15.80 15.85 15.80 16.40 2,014,008 32,338,969 16.057 2.513 2.513 2.521 2.513 2.608 12,662,919 2.5538 -3.66%
2002-10-28 0 16.40 16.35 16.40 16.05 16.40 2,160,451 34,954,926 16.179 2.608 2.600 2.608 2.553 2.608 13,583,668 2.5733 2.18%
2002-10-25 0 16.05 16.00 16.05 15.80 16.05 2,619,032 41,691,923 15.919 2.553 2.545 2.553 2.513 2.553 16,466,961 2.5319 -0.62%
2002-10-24 0 16.15 16.15 16.20 15.80 16.20 4,577,405 73,455,006 16.047 2.569 2.569 2.577 2.513 2.577 28,780,079 2.5523 1.57%
2002-10-23 0 15.90 15.90 15.95 15.00 15.95 4,824,596 75,436,413 15.636 2.529 2.529 2.537 2.386 2.537 30,334,274 2.4868 5.65%
2002-10-22 0 15.05 14.95 15.00 14.85 15.40 3,070,217 46,367,975 15.103 2.394 2.378 2.386 2.362 2.449 19,303,752 2.4020 -0.33%
2002-10-21 0 15.10 15.05 15.10 15.00 15.45 2,506,956 38,134,756 15.212 2.402 2.394 2.402 2.386 2.457 15,762,292 2.4194 -1.63%
2002-10-18 0 15.35 15.35 15.40 15.35 15.85 7,177,861 112,759,167 15.709 2.441 2.441 2.449 2.441 2.521 45,130,245 2.4985 -1.29%
2002-10-17 0 15.55 15.50 15.55 15.20 15.55 3,991,536 61,380,671 15.378 2.473 2.465 2.473 2.418 2.473 25,096,474 2.4458 2.30%
2002-10-16 0 15.20 15.15 15.20 15.05 15.30 4,803,011 72,692,121 15.135 2.418 2.410 2.418 2.394 2.433 30,198,560 2.4071 1.67%
2002-10-15 0 14.95 14.95 15.00 14.70 15.00 7,656,000 113,536,764 14.830 2.378 2.378 2.386 2.338 2.386 48,136,507 2.3586 3.68%
2002-10-11 0 14.70 14.65 14.70 14.60 14.85 3,168,835 46,632,359 14.716 2.293 2.286 2.293 2.278 2.317 20,310,675 2.2960 2.08%
2002-10-10 0 14.40 14.40 14.45 14.35 14.55 4,175,000 60,420,100 14.472 2.247 2.247 2.254 2.239 2.270 26,759,698 2.2579 -2.37%
2002-10-09 0 14.75 14.70 14.75 14.65 14.95 2,181,524 32,239,855 14.779 2.301 2.293 2.301 2.286 2.332 13,982,496 2.3057 -1.01%
2002-10-08 0 14.90 14.90 14.95 14.40 14.95 3,200,187 47,168,819 14.739 2.325 2.325 2.332 2.247 2.332 20,511,626 2.2996 3.47%
2002-10-07 0 14.40 14.35 14.40 14.35 14.60 2,386,625 34,508,403 14.459 2.247 2.239 2.247 2.239 2.278 15,297,093 2.2559 -2.04%
2002-10-04 0 14.70 14.65 14.70 14.65 14.80 2,137,000 31,429,353 14.707 2.293 2.286 2.293 2.286 2.309 13,697,120 2.2946 -0.34%
2002-10-03 0 14.75 14.70 14.75 14.70 14.95 1,821,523 27,025,049 14.837 2.301 2.293 2.301 2.293 2.332 11,675,067 2.3148 -1.67%
2002-10-02 0 15.00 15.00 15.05 14.75 15.30 3,682,551 55,357,982 15.033 2.340 2.340 2.348 2.301 2.387 23,603,342 2.3453 1.01%
2002-09-30 0 14.85 14.80 14.85 14.70 15.00 2,370,147 35,207,708 14.855 2.317 2.309 2.317 2.293 2.340 15,191,477 2.3176 -2.30%
2002-09-27 0 15.20 15.10 15.15 15.00 15.30 3,742,052 56,705,498 15.154 2.371 2.356 2.364 2.340 2.387 23,984,714 2.3642 1.00%
2002-09-26 0 15.05 14.95 15.00 14.95 15.20 3,696,914 55,658,749 15.055 2.348 2.332 2.340 2.332 2.371 23,695,401 2.3489 2.03%
2002-09-25 0 14.75 14.65 14.75 14.30 14.80 4,101,507 59,355,581 14.472 2.301 2.286 2.301 2.231 2.309 26,288,644 2.2578 1.03%
2002-09-24 0 14.60 14.55 14.60 14.45 14.70 2,229,958 32,480,439 14.565 2.278 2.270 2.278 2.254 2.293 14,292,935 2.2725 -0.68%
2002-09-23 0 14.70 14.70 14.75 14.65 14.95 4,416,000 65,162,733 14.756 2.293 2.293 2.301 2.286 2.332 28,304,389 2.3022 -2.00%
2002-09-20 0 15.00 15.00 15.05 14.90 15.15 2,723,500 40,922,750 15.026 2.340 2.340 2.348 2.325 2.364 17,456,296 2.3443 -1.64%
2002-09-19 0 15.25 15.20 15.25 15.10 15.30 1,368,000 20,819,150 15.219 2.379 2.371 2.379 2.356 2.387 8,768,208 2.3744 0.99%
2002-09-18 0 15.10 15.10 15.15 15.00 15.25 2,702,400 40,907,978 15.138 2.356 2.356 2.364 2.340 2.379 17,321,056 2.3617 -2.27%
2002-09-17 0 15.45 15.45 15.50 15.10 15.50 3,986,264 61,003,417 15.303 2.410 2.410 2.418 2.356 2.418 25,549,993 2.3876 2.32%
2002-09-16 0 15.10 15.05 15.10 15.00 15.40 2,128,700 32,173,445 15.114 2.356 2.348 2.356 2.340 2.403 13,643,921 2.3581 -1.31%
2002-09-13 0 15.30 15.25 15.30 15.25 15.70 3,849,245 59,321,277 15.411 2.387 2.379 2.387 2.379 2.449 24,671,768 2.4044 -4.08%
2002-09-12 0 15.95 15.90 16.00 15.60 16.00 3,163,132 50,169,415 15.861 2.488 2.481 2.496 2.434 2.496 20,274,121 2.4746 2.24%
2002-09-11 0 15.60 15.60 15.65 15.60 15.80 1,112,309 17,455,951 15.693 2.434 2.434 2.442 2.434 2.465 7,129,354 2.4485 -0.32%
2002-09-10 0 15.65 15.65 15.70 15.30 15.70 3,050,000 47,340,300 15.521 2.442 2.442 2.449 2.387 2.449 19,549,001 2.4216 2.29%
2002-09-09 0 15.30 15.25 15.30 15.10 15.60 3,032,326 46,329,787 15.279 2.387 2.379 2.387 2.356 2.434 19,435,719 2.3837 -1.29%
2002-09-06 0 15.50 15.45 15.50 15.25 15.70 2,364,305 36,592,376 15.477 2.418 2.410 2.418 2.379 2.449 15,154,033 2.4147 0.32%
2002-09-05 0 15.45 15.45 15.50 15.45 15.85 1,835,255 28,640,057 15.605 2.410 2.410 2.418 2.410 2.473 11,763,082 2.4347 -1.90%
2002-09-04 0 15.75 15.80 15.85 15.30 15.80 4,988,665 76,993,416 15.434 2.457 2.465 2.473 2.387 2.465 31,974,890 2.4079 0.64%
2002-09-03 0 15.65 15.60 15.65 15.55 16.00 2,982,480 46,761,738 15.679 2.442 2.434 2.442 2.426 2.496 19,116,231 2.4462 -1.88%
2002-09-02 0 15.95 15.90 15.95 15.90 16.20 1,824,000 29,219,500 16.019 2.488 2.481 2.488 2.481 2.527 11,690,943 2.4993 -1.85%
2002-08-30 0 16.25 16.20 16.35 16.05 16.50 1,125,000 18,379,500 16.337 2.535 2.527 2.551 2.504 2.574 7,210,697 2.5489 0.31%
2002-08-29 0 16.20 16.15 16.20 15.80 16.20 2,014,663 32,210,456 15.988 2.527 2.520 2.527 2.465 2.527 12,913,000 2.4944 0.62%
2002-08-28 0 16.10 16.05 16.10 16.05 16.35 2,983,000 48,157,411 16.144 2.512 2.504 2.512 2.504 2.551 19,119,564 2.5188 -1.53%
2002-08-27 0 16.35 16.30 16.35 16.30 16.65 1,643,000 26,923,900 16.387 2.551 2.543 2.551 2.543 2.598 10,530,822 2.5567 -1.80%
2002-08-26 0 16.65 16.60 16.70 16.60 16.80 1,661,804 27,772,921 16.713 2.598 2.590 2.606 2.590 2.621 10,651,347 2.6075 -0.89%
2002-08-23 0 16.80 16.80 16.85 16.70 17.30 2,406,560 40,725,319 16.923 2.621 2.621 2.629 2.606 2.699 15,424,867 2.6402 -0.88%
2002-08-22 0 16.95 16.90 16.95 16.45 17.00 3,109,000 51,991,796 16.723 2.645 2.637 2.645 2.566 2.652 19,927,162 2.6091 2.73%
2002-08-21 0 16.50 16.50 16.55 16.25 16.55 2,639,296 43,463,756 16.468 2.574 2.574 2.582 2.535 2.582 16,916,590 2.5693 -1.20%
2002-08-20 0 16.70 16.60 16.65 16.35 16.85 2,428,257 40,686,291 16.755 2.606 2.590 2.598 2.551 2.629 15,563,934 2.6141 1.83%
2002-08-19 0 16.40 16.30 16.40 16.20 16.40 1,201,000 19,616,550 16.334 2.559 2.543 2.559 2.527 2.559 7,697,820 2.5483 -0.61%
2002-08-16 0 16.50 16.45 16.50 16.15 16.60 3,607,087 59,070,532 16.376 2.574 2.566 2.574 2.520 2.590 23,119,655 2.5550 1.85%
2002-08-15 0 16.20 16.15 16.20 15.70 16.25 4,195,235 67,310,810 16.045 2.527 2.520 2.527 2.449 2.535 26,889,394 2.5032 4.85%
2002-08-14 0 15.45 15.40 15.45 15.15 15.60 2,201,839 33,683,177 15.298 2.410 2.403 2.410 2.364 2.434 14,112,706 2.3867 -1.59%
2002-08-13 0 15.70 15.65 15.70 15.10 15.85 1,643,630 25,619,688 15.587 2.449 2.442 2.449 2.356 2.473 10,534,860 2.4319 3.29%
2002-08-12 0 15.20 15.15 15.20 15.10 15.75 1,221,000 18,700,813 15.316 2.371 2.364 2.371 2.356 2.457 7,826,010 2.3896 -3.18%
2002-08-09 0 15.70 15.70 15.75 15.70 16.30 4,170,000 66,722,750 16.001 2.449 2.449 2.457 2.449 2.543 26,727,650 2.4964 0.00%
2002-08-08 0 15.70 15.70 15.75 15.15 15.80 3,765,277 58,056,184 15.419 2.449 2.449 2.457 2.364 2.465 24,133,575 2.4056 3.97%
2002-08-07 0 15.10 15.10 15.15 14.85 15.15 2,820,855 42,335,781 15.008 2.356 2.356 2.364 2.317 2.364 18,080,294 2.3415 3.07%
2002-08-06 0 14.65 14.60 14.65 14.50 14.95 4,430,534 64,651,281 14.592 2.286 2.278 2.286 2.262 2.332 28,397,545 2.2767 -2.98%
2002-08-05 0 15.10 15.05 15.10 15.10 15.60 3,441,625 53,621,705 15.580 2.356 2.348 2.356 2.356 2.434 22,059,124 2.4308 -3.82%
2002-08-02 0 15.70 15.70 15.75 15.60 15.95 3,685,000 57,952,374 15.727 2.449 2.449 2.457 2.434 2.488 23,619,039 2.4536 -3.09%
2002-08-01 0 16.20 16.10 16.25 16.10 16.55 2,053,867 33,490,929 16.306 2.527 2.512 2.535 2.512 2.582 13,164,278 2.5441 -1.52%
2002-07-31 0 16.45 16.45 16.55 16.20 16.55 2,352,700 38,564,560 16.392 2.566 2.566 2.582 2.527 2.582 15,079,651 2.5574 0.92%
2002-07-30 0 16.30 16.25 16.40 16.25 16.55 3,601,792 59,082,356 16.404 2.543 2.535 2.559 2.535 2.582 23,085,716 2.5593 2.19%
2002-07-29 0 15.95 15.90 15.95 15.80 16.15 3,239,142 51,603,946 15.931 2.488 2.481 2.488 2.465 2.520 20,761,308 2.4856 1.59%
2002-07-26 0 15.70 15.65 15.70 15.50 16.25 3,390,000 53,514,543 15.786 2.449 2.442 2.449 2.418 2.535 21,728,234 2.4629 -3.38%
2002-07-25 0 16.25 16.25 16.30 16.20 16.80 1,979,000 32,648,976 16.498 2.535 2.535 2.543 2.527 2.621 12,684,417 2.5739 -0.61%
2002-07-24 0 16.35 16.30 16.35 16.20 16.70 2,379,854 39,202,806 16.473 2.551 2.543 2.551 2.527 2.606 15,253,694 2.5701 -3.82%
2002-07-23 0 17.00 17.00 17.05 16.15 17.10 2,670,571 44,389,622 16.622 2.652 2.652 2.660 2.520 2.668 17,117,047 2.5933 4.29%
2002-07-22 0 16.30 16.30 16.35 16.20 16.40 4,502,000 73,461,196 16.317 2.543 2.543 2.551 2.527 2.559 28,855,607 2.5458 -0.91%
2002-07-19 0 16.45 16.45 16.50 16.45 16.70 5,762,000 95,424,690 16.561 2.566 2.566 2.574 2.566 2.606 36,931,588 2.5838 -2.08%
2002-07-18 0 16.80 16.75 16.80 16.70 17.10 5,205,451 87,821,476 16.871 2.621 2.613 2.621 2.606 2.668 33,364,382 2.6322 -0.59%
2002-07-17 0 16.90 16.85 16.90 16.85 17.30 5,013,388 85,263,829 17.007 2.637 2.629 2.637 2.629 2.699 32,133,353 2.6534 -2.31%
2002-07-16 0 17.30 17.25 17.35 17.15 17.65 2,953,264 51,245,988 17.352 2.699 2.691 2.707 2.676 2.754 18,928,971 2.7073 -1.42%
2002-07-15 0 17.55 17.55 17.65 17.40 17.65 1,581,067 27,693,532 17.516 2.738 2.738 2.754 2.715 2.754 10,133,862 2.7328 -0.57%
2002-07-12 0 17.65 17.65 17.70 17.50 17.95 2,296,640 40,630,668 17.691 2.754 2.754 2.762 2.730 2.801 14,720,333 2.7602 -0.56%
2002-07-11 0 17.75 17.75 17.80 17.60 17.95 4,351,742 77,237,855 17.749 2.769 2.769 2.777 2.746 2.801 27,892,527 2.7691 -2.47%
2002-07-10 0 18.20 18.20 18.30 18.20 18.40 1,419,000 25,993,043 18.318 2.840 2.840 2.855 2.840 2.871 9,095,092 2.8579 -0.82%
2002-07-09 0 18.35 18.35 18.40 18.25 18.50 1,207,745 22,149,887 18.340 2.863 2.863 2.871 2.847 2.886 7,741,052 2.8614 -0.81%
2002-07-08 0 18.50 18.45 18.50 18.35 18.80 1,933,000 35,848,294 18.545 2.886 2.879 2.886 2.863 2.933 12,389,580 2.8934 0.00%
2002-07-05 0 18.50 18.45 18.50 18.35 18.55 3,529,000 65,135,850 18.457 2.886 2.879 2.886 2.863 2.894 22,619,155 2.8797 1.37%
2002-07-04 0 18.25 18.20 18.25 18.10 18.35 4,823,274 87,978,425 18.240 2.847 2.840 2.847 2.824 2.863 30,914,815 2.8458 0.55%
2002-07-03 0 18.15 18.10 18.15 17.75 18.20 2,517,717 45,434,662 18.046 2.832 2.824 2.832 2.769 2.840 16,137,328 2.8155 0.55%
2002-07-02 0 18.05 18.00 18.10 17.95 18.30 4,654,321 84,480,454 18.151 2.816 2.808 2.824 2.801 2.855 29,831,910 2.8319 -1.90%
2002-06-28 0 18.40 18.40 18.45 18.35 18.70 2,683,000 49,395,879 18.411 2.871 2.871 2.879 2.863 2.918 17,196,711 2.8724 -0.27%
2002-06-27 0 18.45 18.40 18.45 18.10 18.50 2,470,210 45,179,431 18.290 2.879 2.871 2.879 2.824 2.886 15,832,832 2.8535 1.37%
2002-06-26 0 18.20 18.15 18.20 17.85 18.40 4,552,866 82,462,708 18.112 2.840 2.832 2.840 2.785 2.871 29,181,633 2.8258 -1.89%
2002-06-25 0 18.55 18.55 18.60 18.50 18.80 4,240,541 79,214,154 18.680 2.894 2.894 2.902 2.886 2.933 27,179,783 2.9145 -0.54%
2002-06-24 0 18.65 18.60 18.70 18.30 18.65 1,408,580 26,066,707 18.506 2.910 2.902 2.918 2.855 2.910 9,028,305 2.8872 0.27%
2002-06-21 0 18.60 18.60 18.65 18.15 18.65 2,269,213 41,785,600 18.414 2.902 2.902 2.910 2.832 2.910 14,544,540 2.8729 0.00%
2002-06-20 0 18.60 18.55 18.60 18.20 18.70 2,079,204 38,342,387 18.441 2.902 2.894 2.902 2.840 2.918 13,326,676 2.8771 1.09%
2002-06-19 0 18.40 18.25 18.30 18.15 18.55 3,848,177 70,366,089 18.286 2.871 2.847 2.855 2.832 2.894 24,664,923 2.8529 1.38%
2002-06-18 0 18.15 18.10 18.15 18.05 18.80 3,291,349 60,396,816 18.350 2.832 2.824 2.832 2.816 2.933 21,095,929 2.8630 -1.89%
2002-06-17 0 18.50 18.50 18.55 18.50 18.95 2,474,000 46,198,062 18.673 2.886 2.886 2.894 2.886 2.957 15,857,124 2.9134 -2.89%
2002-06-14 0 19.05 19.05 19.15 19.05 19.25 1,745,000 33,374,965 19.126 2.972 2.972 2.988 2.972 3.003 11,184,592 2.9840 -0.52%
2002-06-13 0 19.15 19.10 19.15 19.00 19.30 1,738,202 33,288,410 19.151 2.988 2.980 2.988 2.964 3.011 11,141,020 2.9879 0.52%
2002-06-12 0 19.05 19.00 19.05 18.80 19.15 1,119,975 21,307,123 19.025 2.972 2.964 2.972 2.933 2.988 7,178,489 2.9682 0.26%
2002-06-11 0 19.00 18.95 19.00 18.85 19.10 1,311,228 24,862,486 18.961 2.964 2.957 2.964 2.941 2.980 8,404,327 2.9583 0.00%
2002-06-10 0 19.00 19.00 19.10 18.95 19.15 2,088,051 39,724,877 19.025 2.964 2.964 2.980 2.957 2.988 13,383,381 2.9682 0.26%
2002-06-07 0 18.95 18.90 19.00 18.85 19.25 2,053,235 38,938,738 18.965 2.957 2.949 2.964 2.941 3.003 13,160,227 2.9588 -1.56%
2002-06-06 0 19.25 19.25 19.30 19.15 19.60 1,046,100 20,293,800 19.399 3.003 3.003 3.011 2.988 3.058 6,704,987 3.0267 -1.28%
2002-06-05 0 19.50 19.45 19.50 19.05 19.50 1,285,930 24,791,753 19.279 3.042 3.035 3.042 2.972 3.042 8,242,179 3.0079 1.83%
2002-06-04 0 19.15 19.10 19.15 18.80 19.30 1,738,561 33,096,583 19.037 2.988 2.980 2.988 2.933 3.011 11,143,321 2.9701 -0.52%
2002-06-03 0 19.25 19.20 19.30 18.60 19.30 6,016,450 114,080,330 18.961 3.003 2.996 3.011 2.902 3.011 38,562,487 2.9583 4.62%
2002-05-31 0 18.40 18.40 19.00 18.30 19.80 6,916,295 129,909,760 18.783 2.871 2.871 2.964 2.855 3.089 44,330,051 2.9305 -5.64%
2002-05-30 0 19.50 19.50 19.55 19.25 19.70 3,360,763 65,928,650 19.617 3.042 3.042 3.050 3.003 3.074 21,540,839 3.0606 -1.76%
2002-05-29 0 19.85 19.85 19.90 19.65 20.25 4,013,000 80,225,225 19.991 3.097 3.097 3.105 3.066 3.159 25,721,357 3.1190 -1.98%
2002-05-28 0 20.75 20.70 20.75 20.60 20.80 2,480,410 51,273,546 20.671 3.159 3.152 3.159 3.137 3.167 16,290,757 3.1474 0.24%
2002-05-27 0 20.70 20.65 20.70 20.65 20.90 1,261,480 26,236,780 20.798 3.152 3.144 3.152 3.144 3.182 8,285,108 3.1667 -0.96%
2002-05-24 0 20.90 20.80 20.90 20.65 20.90 2,944,939 61,159,530 20.768 3.182 3.167 3.182 3.144 3.182 19,341,676 3.1621 0.24%
2002-05-23 0 20.85 20.85 20.90 20.80 21.35 4,118,164 86,413,490 20.983 3.175 3.175 3.182 3.167 3.251 27,047,145 3.1949 -1.65%
2002-05-22 0 21.20 21.20 21.25 20.90 21.40 3,724,958 78,679,001 21.122 3.228 3.228 3.235 3.182 3.258 24,464,660 3.2160 -0.24%
2002-05-21 0 21.25 21.20 21.35 21.05 21.75 5,709,000 121,854,632 21.344 3.235 3.228 3.251 3.205 3.312 37,495,387 3.2499 -2.52%
2002-05-17 0 21.80 21.70 21.85 21.50 21.90 3,472,000 75,505,750 21.747 3.319 3.304 3.327 3.274 3.334 22,803,290 3.3112 0.46%
2002-05-16 0 21.70 21.65 21.70 21.60 21.75 2,122,462 46,010,333 21.678 3.304 3.296 3.304 3.289 3.312 13,939,838 3.3006 0.00%
2002-05-15 0 21.70 21.65 21.70 21.35 21.75 3,435,645 73,978,853 21.533 3.304 3.296 3.304 3.251 3.312 22,564,519 3.2785 1.88%
2002-05-14 0 21.30 21.25 21.35 21.10 21.35 1,312,557 27,882,835 21.243 3.243 3.235 3.251 3.213 3.251 8,620,570 3.2345 0.71%
2002-05-13 0 21.15 21.15 21.20 21.10 21.30 2,020,587 42,816,639 21.190 3.220 3.220 3.228 3.213 3.243 13,270,746 3.2264 0.24%
2002-05-10 0 21.10 21.05 21.10 21.00 21.35 2,727,880 57,619,356 21.122 3.213 3.205 3.213 3.197 3.251 17,916,083 3.2161 -1.40%
2002-05-09 0 21.40 21.35 21.45 21.30 21.80 3,556,725 76,410,081 21.483 3.258 3.251 3.266 3.243 3.319 23,359,744 3.2710 1.42%
2002-05-08 0 21.10 21.10 21.15 20.90 21.45 5,058,370 107,006,571 21.154 3.213 3.213 3.220 3.182 3.266 33,222,200 3.2209 -0.47%
2002-05-07 0 21.20 21.20 21.30 20.70 21.35 7,975,122 167,069,063 20.949 3.228 3.228 3.243 3.152 3.251 52,378,750 3.1896 0.24%
2002-05-06 0 21.15 21.15 21.20 21.00 21.90 4,965,016 106,017,351 21.353 3.220 3.220 3.228 3.197 3.334 32,609,073 3.2512 -3.86%
2002-05-03 0 22.00 21.95 22.10 21.95 22.70 6,097,303 135,876,999 22.285 3.350 3.342 3.365 3.342 3.456 40,045,671 3.3931 -1.79%
2002-05-02 0 22.40 22.30 22.40 21.00 22.50 11,179,615 246,507,754 22.050 3.411 3.395 3.411 3.197 3.426 73,425,117 3.3573 7.18%
2002-04-30 0 20.90 20.85 20.90 20.10 20.90 4,805,901 99,030,514 20.606 3.182 3.175 3.182 3.060 3.182 31,564,042 3.1374 3.98%
2002-04-29 0 20.10 20.10 20.15 19.70 20.15 2,548,250 50,899,200 19.974 3.060 3.060 3.068 2.999 3.068 16,736,315 3.0412 -0.50%
2002-04-26 0 20.20 20.10 20.25 20.05 20.35 4,973,747 100,321,543 20.170 3.076 3.060 3.083 3.053 3.098 32,666,416 3.0711 -0.74%
2002-04-25 0 20.35 20.30 20.35 20.00 20.40 7,157,747 144,876,910 20.241 3.098 3.091 3.098 3.045 3.106 47,010,421 3.0818 2.01%
2002-04-24 0 19.95 19.90 19.95 19.35 20.00 8,662,076 170,191,200 19.648 3.038 3.030 3.038 2.946 3.045 56,890,505 2.9916 3.37%
2002-04-23 0 19.30 19.25 19.30 19.00 19.30 6,361,040 121,823,254 19.151 2.939 2.931 2.939 2.893 2.939 41,777,834 2.9160 1.31%
2002-04-22 0 19.05 19.00 19.05 18.75 19.20 8,010,280 152,595,812 19.050 2.901 2.893 2.901 2.855 2.923 52,609,660 2.9005 2.14%
2002-04-19 0 18.65 18.60 18.70 18.20 18.70 6,768,814 125,212,429 18.498 2.840 2.832 2.847 2.771 2.847 44,455,999 2.8165 1.91%
2002-04-18 0 18.30 18.25 18.30 18.10 18.40 3,444,600 62,751,034 18.217 2.786 2.779 2.786 2.756 2.802 22,623,333 2.7737 0.55%
2002-04-17 0 18.20 18.15 18.20 17.95 18.20 4,428,721 80,162,166 18.101 2.771 2.763 2.771 2.733 2.771 29,086,812 2.7560 1.96%
2002-04-16 0 17.85 17.80 17.85 17.80 18.05 2,490,000 44,483,200 17.865 2.718 2.710 2.718 2.710 2.748 16,353,742 2.7201 -0.56%
2002-04-15 0 17.95 17.90 18.00 17.60 17.95 3,643,407 64,738,550 17.769 2.733 2.725 2.741 2.680 2.733 23,929,052 2.7054 2.28%
2002-04-12 0 17.55 17.50 17.55 17.15 17.55 3,293,886 57,538,291 17.468 2.672 2.665 2.672 2.611 2.672 21,633,479 2.6597 1.15%
2002-04-11 0 17.35 17.30 17.45 17.30 17.60 2,798,964 48,766,581 17.423 2.642 2.634 2.657 2.634 2.680 18,382,946 2.6528 0.29%
2002-04-10 0 17.30 17.25 17.30 17.10 17.30 3,168,000 54,410,298 17.175 2.634 2.626 2.634 2.604 2.634 20,806,689 2.6150 -0.29%
2002-04-09 0 17.35 17.35 17.40 17.20 17.45 1,452,225 25,219,696 17.366 2.642 2.642 2.649 2.619 2.657 9,537,877 2.6442 0.29%
2002-04-08 0 17.30 17.30 17.35 17.10 17.95 7,641,090 132,624,958 17.357 2.634 2.634 2.642 2.604 2.733 50,184,906 2.6427 -2.81%
2002-04-04 0 17.80 17.80 17.85 17.75 18.00 3,100,299 55,392,635 17.867 2.710 2.710 2.718 2.703 2.741 20,362,044 2.7204 -1.11%
2002-04-03 0 18.00 18.00 18.05 18.00 18.50 1,736,142 31,410,529 18.092 2.741 2.741 2.748 2.741 2.817 11,402,578 2.7547 -2.17%
2002-04-02 0 18.40 18.25 18.30 17.95 18.85 4,344,000 78,887,650 18.160 2.802 2.779 2.786 2.733 2.870 28,530,384 2.7650 -0.81%
2002-03-28 0 18.55 18.55 18.60 18.45 18.70 2,388,257 44,325,260 18.560 2.824 2.824 2.832 2.809 2.847 15,685,518 2.8259 0.00%
2002-03-27 0 18.55 18.40 18.70 18.25 18.65 6,327,000 117,195,885 18.523 2.824 2.802 2.847 2.779 2.840 41,554,268 2.8203 1.64%
2002-03-26 0 18.25 18.20 18.25 18.25 18.45 3,825,825 70,027,601 18.304 2.779 2.771 2.779 2.779 2.809 25,127,131 2.7869 -0.82%
2002-03-25 0 18.40 18.40 18.45 18.15 18.45 5,976,993 109,314,067 18.289 2.802 2.802 2.809 2.763 2.809 39,255,503 2.7847 1.66%
2002-03-22 0 18.10 18.10 18.15 17.95 18.40 4,970,000 90,302,170 18.169 2.756 2.756 2.763 2.733 2.802 32,641,807 2.7665 -0.28%
2002-03-21 0 18.15 18.15 18.20 18.05 18.35 4,349,887 79,238,658 18.216 2.763 2.763 2.771 2.748 2.794 28,569,048 2.7736 -1.09%
2002-03-20 0 18.35 18.25 18.45 18.10 18.65 5,271,897 96,576,750 18.319 2.794 2.779 2.809 2.756 2.840 34,624,596 2.7893 0.55%
2002-03-19 0 18.25 18.25 18.30 18.25 18.40 5,192,796 95,110,850 18.316 2.779 2.779 2.786 2.779 2.802 34,105,079 2.7888 0.27%
2002-03-18 0 18.20 18.20 18.25 18.00 18.25 2,031,446 36,838,304 18.134 2.771 2.771 2.779 2.741 2.779 13,342,066 2.7611 1.11%
2002-03-15 0 18.00 18.15 18.20 17.65 18.30 2,244,113 40,241,196 17.932 2.741 2.763 2.771 2.687 2.786 14,738,813 2.7303 -1.37%
2002-03-14 0 18.25 18.10 18.15 17.85 18.30 3,503,905 63,350,140 18.080 2.779 2.756 2.763 2.718 2.786 23,012,835 2.7528 1.67%
2002-03-13 0 17.95 17.85 17.95 17.50 18.60 3,174,095 57,354,948 18.070 2.733 2.718 2.733 2.665 2.832 20,846,719 2.7513 -1.64%
2002-03-12 0 18.25 18.25 18.30 18.10 18.70 2,103,775 38,583,217 18.340 2.779 2.779 2.786 2.756 2.847 13,817,106 2.7924 -1.62%
2002-03-11 0 18.55 18.45 18.60 18.30 18.60 2,026,833 37,430,073 18.467 2.824 2.809 2.832 2.786 2.832 13,311,769 2.8118 0.27%
2002-03-08 0 18.50 18.35 18.50 18.25 18.70 3,406,395 62,739,379 18.418 2.817 2.794 2.817 2.779 2.847 22,372,412 2.8043 -0.27%
2002-03-07 0 18.55 18.45 18.55 18.00 18.55 8,302,817 151,711,987 18.272 2.824 2.809 2.824 2.741 2.824 54,530,975 2.7821 4.21%
2002-03-06 0 17.80 17.80 17.90 17.40 17.95 8,179,700 145,357,162 17.770 2.710 2.710 2.725 2.649 2.733 53,722,371 2.7057 1.71%
2002-03-05 0 17.50 17.40 17.50 17.30 17.55 3,656,308 63,682,548 17.417 2.665 2.649 2.665 2.634 2.672 24,013,782 2.6519 0.57%
2002-03-04 0 17.40 17.30 17.40 17.05 17.60 5,807,581 100,395,514 17.287 2.649 2.634 2.649 2.596 2.680 38,142,844 2.6321 2.05%
2002-03-01 0 17.05 17.00 17.10 16.90 17.15 3,286,758 55,954,773 17.024 2.596 2.588 2.604 2.573 2.611 21,586,664 2.5921 -0.58%
2002-02-28 0 17.15 17.10 17.20 16.50 17.20 4,609,428 77,136,327 16.734 2.611 2.604 2.619 2.512 2.619 30,273,653 2.5480 0.00%
2002-02-27 0 17.15 17.15 17.20 16.85 17.35 2,947,150 50,635,710 17.181 2.611 2.611 2.619 2.566 2.642 19,356,197 2.6160 1.78%
2002-02-26 0 16.85 16.75 16.80 16.80 17.15 2,664,501 45,260,585 16.987 2.566 2.550 2.558 2.558 2.611 17,499,824 2.5863 0.30%
2002-02-25 0 16.80 16.80 16.85 16.55 17.35 3,470,786 58,497,621 16.854 2.558 2.558 2.566 2.520 2.642 22,795,317 2.5662 -2.04%
2002-02-22 0 17.15 17.20 17.25 17.05 17.45 2,298,944 39,383,598 17.131 2.611 2.619 2.626 2.596 2.657 15,098,931 2.6084 -2.28%
2002-02-21 0 17.55 17.50 17.55 17.30 17.60 3,323,623 57,990,336 17.448 2.672 2.665 2.672 2.634 2.680 21,828,784 2.6566 2.33%
2002-02-20 0 17.15 17.15 17.20 16.95 17.40 2,984,011 51,307,600 17.194 2.611 2.611 2.619 2.581 2.649 19,598,292 2.6180 -0.58%
2002-02-19 0 17.25 17.20 17.25 17.20 17.65 1,893,619 32,983,037 17.418 2.626 2.619 2.626 2.619 2.687 12,436,850 2.6520 -2.54%
2002-02-18 0 17.70 17.75 17.80 17.35 17.75 1,309,051 22,938,315 17.523 2.695 2.703 2.710 2.642 2.703 8,597,543 2.6680 1.14%
2002-02-15 0 17.50 17.45 17.50 17.15 17.50 3,358,720 58,526,095 17.425 2.665 2.657 2.665 2.611 2.665 22,059,293 2.6531 2.04%
2002-02-11 0 17.15 17.15 17.20 16.70 17.20 2,330,000 39,685,600 17.032 2.611 2.611 2.619 2.543 2.619 15,302,899 2.5933 3.00%
2002-02-08 0 16.65 16.60 16.65 16.40 16.70 2,490,062 41,076,996 16.496 2.535 2.527 2.535 2.497 2.543 16,354,149 2.5117 1.52%
2002-02-07 0 16.40 16.35 16.40 16.20 16.50 4,304,000 70,113,168 16.290 2.497 2.489 2.497 2.467 2.512 28,267,673 2.4803 1.23%
2002-02-06 0 16.20 16.15 16.20 16.10 16.45 3,731,000 60,522,320 16.221 2.467 2.459 2.467 2.451 2.505 24,504,342 2.4699 0.00%
2002-02-05 0 16.20 16.15 16.20 16.10 16.45 4,634,114 75,261,055 16.241 2.467 2.459 2.467 2.451 2.505 30,435,785 2.4728 -2.41%
2002-02-04 0 16.60 16.50 16.60 16.45 17.10 3,043,212 51,009,842 16.762 2.527 2.512 2.527 2.505 2.604 19,987,110 2.5521 -1.19%
2002-02-01 0 16.80 16.80 16.90 16.80 17.20 2,575,671 43,691,566 16.963 2.558 2.558 2.573 2.558 2.619 16,916,409 2.5828 -0.59%
2002-01-31 0 16.90 16.85 16.95 16.75 17.35 2,747,000 46,929,550 17.084 2.573 2.566 2.581 2.550 2.642 18,041,658 2.6012 -0.59%
2002-01-30 0 17.00 16.95 17.05 16.95 17.35 3,991,250 68,167,238 17.079 2.588 2.581 2.596 2.581 2.642 26,213,604 2.6005 -3.68%
2002-01-29 0 17.65 17.60 17.65 17.55 17.80 2,369,892 41,884,629 17.674 2.687 2.680 2.687 2.672 2.710 15,564,901 2.6910 0.00%
2002-01-28 0 17.65 17.60 17.70 17.60 17.90 2,877,744 50,942,396 17.702 2.687 2.680 2.695 2.680 2.725 18,900,355 2.6953 0.57%
2002-01-25 0 17.55 17.50 17.60 17.15 17.60 3,847,315 67,055,848 17.429 2.672 2.665 2.680 2.611 2.680 25,268,272 2.6538 2.63%
2002-01-24 0 17.10 17.10 17.15 16.90 17.30 2,069,000 35,253,512 17.039 2.604 2.604 2.611 2.573 2.634 13,588,712 2.5943 0.00%
2002-01-23 0 17.10 17.10 17.15 17.05 17.40 2,416,181 41,590,786 17.213 2.604 2.604 2.611 2.596 2.649 15,868,916 2.6209 -1.16%
2002-01-22 0 17.30 17.25 17.30 17.15 17.50 2,251,574 38,932,345 17.291 2.634 2.626 2.634 2.611 2.665 14,787,815 2.6327 -1.14%
2002-01-21 0 17.50 17.45 17.50 17.25 17.50 2,755,000 47,876,982 17.378 2.665 2.657 2.665 2.626 2.665 18,094,201 2.6460 1.16%
2002-01-18 0 17.30 17.20 17.35 17.15 17.40 2,563,000 44,216,733 17.252 2.634 2.619 2.642 2.611 2.649 16,833,189 2.6268 0.00%
2002-01-17 0 17.30 17.20 17.35 16.95 17.35 3,363,800 57,681,530 17.148 2.634 2.619 2.642 2.581 2.642 22,092,658 2.6109 0.29%
2002-01-16 0 17.25 17.25 17.30 17.00 17.45 2,992,171 51,232,416 17.122 2.626 2.626 2.634 2.588 2.657 19,651,885 2.6070 -0.86%
2002-01-15 0 17.40 17.30 17.40 17.10 17.50 2,435,783 42,126,338 17.295 2.649 2.634 2.649 2.604 2.665 15,997,657 2.6333 -1.14%
2002-01-14 0 17.60 17.50 17.65 16.90 17.65 3,596,501 62,843,137 17.473 2.680 2.665 2.687 2.573 2.687 23,620,984 2.6605 1.44%
2002-01-11 0 17.35 17.30 17.35 17.15 17.65 5,967,000 103,756,012 17.388 2.642 2.634 2.642 2.611 2.687 39,189,871 2.6475 0.00%
2002-01-10 0 17.35 17.30 17.40 17.00 17.60 6,749,200 116,704,186 17.292 2.642 2.634 2.649 2.588 2.680 44,327,179 2.6328 -1.98%
2002-01-09 0 17.70 17.70 17.75 17.65 18.80 9,258,496 166,616,444 17.996 2.695 2.695 2.703 2.687 2.862 60,807,653 2.7401 -5.09%
2002-01-08 0 18.65 18.70 18.75 18.30 18.95 4,674,946 86,909,774 18.591 2.840 2.847 2.855 2.786 2.885 30,703,960 2.8306 -1.58%
2002-01-07 0 18.95 18.95 19.00 18.90 19.15 4,433,586 84,296,214 19.013 2.885 2.885 2.893 2.878 2.916 29,118,764 2.8949 0.00%
2002-01-04 0 18.95 18.90 18.95 18.85 19.30 2,519,325 48,099,157 19.092 2.885 2.878 2.885 2.870 2.939 16,546,342 2.9069 0.80%
2002-01-03 0 18.80 18.70 18.80 18.75 19.00 1,917,494 36,264,874 18.913 2.862 2.847 2.862 2.855 2.893 12,593,656 2.8796 -1.05%
2002-01-02 0 19.00 18.95 19.00 18.65 19.00 1,111,100 21,032,615 18.930 2.893 2.885 2.893 2.840 2.893 7,297,447 2.8822 -0.26%
2001-12-31 0 19.05 19.05 19.10 18.85 19.05 1,074,000 20,321,850 18.922 2.901 2.901 2.908 2.870 2.901 7,053,783 2.8810 0.26%
2001-12-28 0 19.00 19.00 19.05 18.85 19.10 2,102,790 39,967,629 19.007 2.893 2.893 2.901 2.870 2.908 13,810,637 2.8940 0.53%
2001-12-27 0 18.90 18.90 18.95 18.35 19.05 1,691,841 31,906,115 18.859 2.878 2.878 2.885 2.794 2.901 11,111,619 2.8714 2.72%
2001-12-24 0 18.40 18.40 18.45 18.35 18.50 445,400 8,193,670 18.396 2.802 2.802 2.809 2.794 2.817 2,925,284 2.8010 0.00%
2001-12-21 0 18.40 18.40 18.50 18.25 18.95 2,782,971 51,257,051 18.418 2.802 2.802 2.817 2.779 2.885 18,277,908 2.8043 -2.90%
2001-12-20 0 18.95 18.95 19.00 18.65 19.05 2,845,530 53,781,190 18.900 2.885 2.885 2.893 2.840 2.901 18,688,781 2.8777 1.34%
2001-12-19 0 18.70 18.50 18.70 18.40 18.80 2,062,542 38,531,885 18.682 2.847 2.817 2.847 2.802 2.862 13,546,297 2.8445 1.36%
2001-12-18 0 18.45 18.40 18.45 18.35 19.00 2,510,839 46,710,190 18.603 2.809 2.802 2.809 2.794 2.893 16,490,608 2.8325 -0.81%
2001-12-17 0 18.60 18.60 18.65 18.35 18.75 3,331,900 61,900,171 18.578 2.832 2.832 2.840 2.794 2.855 21,883,146 2.8287 0.54%
2001-12-14 0 18.50 18.40 18.50 17.50 18.60 4,322,596 78,406,923 18.139 2.817 2.802 2.817 2.665 2.832 28,389,807 2.7618 4.52%
2001-12-13 0 17.70 17.70 17.80 17.65 18.50 3,145,148 56,854,725 18.077 2.695 2.695 2.710 2.687 2.817 20,656,602 2.7524 -3.80%
2001-12-12 0 18.40 18.35 18.45 17.90 18.50 4,496,518 81,916,810 18.218 2.802 2.794 2.809 2.725 2.817 29,532,087 2.7738 1.38%
2001-12-11 0 18.15 18.10 18.15 17.75 18.20 2,980,500 53,831,203 18.061 2.763 2.756 2.763 2.703 2.771 19,575,232 2.7500 0.28%
2001-12-10 0 18.10 18.05 18.15 17.95 18.25 3,461,145 62,541,165 18.070 2.756 2.748 2.763 2.733 2.779 22,731,997 2.7512 0.00%
2001-12-07 0 18.10 18.00 18.10 17.50 18.10 2,694,631 48,217,920 17.894 2.756 2.741 2.756 2.665 2.756 17,697,711 2.7245 2.26%
2001-12-06 0 17.70 17.70 17.75 17.70 18.35 3,456,100 61,984,185 17.935 2.695 2.695 2.703 2.695 2.794 22,698,863 2.7307 -1.67%
2001-12-05 0 18.00 17.95 18.05 17.55 18.15 6,173,921 110,393,456 17.881 2.741 2.733 2.748 2.672 2.763 40,548,880 2.7225 2.86%
2001-12-04 0 17.50 17.45 17.55 16.55 17.55 4,181,282 71,908,553 17.198 2.665 2.657 2.672 2.520 2.672 27,461,690 2.6185 4.48%
2001-12-03 0 16.75 16.65 16.75 16.55 16.85 2,892,903 48,453,800 16.749 2.550 2.535 2.550 2.520 2.566 18,999,915 2.5502 -0.30%
2001-11-30 0 16.80 16.70 16.95 16.30 17.00 6,698,940 112,088,455 16.732 2.558 2.543 2.581 2.482 2.588 43,997,083 2.5476 3.70%
2001-11-29 0 16.20 16.15 16.35 15.80 16.45 4,171,249 67,655,432 16.219 2.467 2.459 2.489 2.406 2.505 27,395,795 2.4696 1.57%
2001-11-28 0 15.95 16.00 16.05 15.80 16.55 3,957,511 63,790,306 16.119 2.429 2.436 2.444 2.406 2.520 25,992,014 2.4542 -4.20%
2001-11-27 0 16.65 16.65 16.70 16.60 17.05 4,747,749 79,990,804 16.848 2.535 2.535 2.543 2.527 2.596 31,182,114 2.5653 -0.60%
2001-11-26 0 16.75 16.70 16.80 16.60 17.35 2,966,000 50,173,934 16.916 2.550 2.543 2.558 2.527 2.642 19,480,000 2.5757 -1.76%
2001-11-23 0 17.05 17.00 17.05 16.55 17.10 2,966,655 50,145,935 16.903 2.596 2.588 2.596 2.520 2.604 19,484,302 2.5737 2.40%
2001-11-22 0 16.65 16.60 16.65 16.50 16.90 2,223,885 36,940,451 16.611 2.535 2.527 2.535 2.512 2.573 14,605,961 2.5291 -1.48%
2001-11-21 0 16.90 16.80 16.90 16.60 17.05 5,125,463 86,335,348 16.844 2.573 2.558 2.573 2.527 2.596 33,662,851 2.5647 1.81%
2001-11-20 0 16.60 16.55 16.60 16.35 16.80 2,688,607 44,465,979 16.539 2.527 2.520 2.527 2.489 2.558 17,658,147 2.5182 -0.30%
2001-11-19 0 16.65 16.60 16.70 16.30 16.75 3,650,081 60,391,393 16.545 2.535 2.527 2.543 2.482 2.550 23,972,885 2.5192 0.00%
2001-11-16 0 16.65 16.60 16.65 16.40 16.70 5,582,341 92,677,472 16.602 2.535 2.527 2.535 2.497 2.543 36,663,520 2.5278 1.52%
2001-11-15 0 16.40 16.40 16.45 15.60 16.50 8,443,500 136,754,379 16.196 2.497 2.497 2.505 2.375 2.512 55,454,948 2.4660 5.13%
2001-11-14 0 15.60 15.55 15.60 15.20 15.65 5,604,045 86,589,569 15.451 2.375 2.368 2.375 2.314 2.383 36,806,067 2.3526 4.35%
2001-11-13 0 14.95 14.95 15.00 14.55 15.00 2,048,717 30,411,790 14.844 2.276 2.276 2.284 2.215 2.284 13,455,498 2.2602 1.70%
2001-11-12 0 14.70 14.65 14.75 14.60 15.00 4,091,400 60,584,538 14.808 2.238 2.231 2.246 2.223 2.284 26,871,366 2.2546 0.00%
2001-11-09 0 14.70 14.75 14.80 14.55 14.90 3,115,000 45,939,151 14.748 2.238 2.246 2.253 2.215 2.269 20,458,597 2.2455 0.34%
2001-11-08 0 14.65 14.65 14.75 14.35 15.10 3,844,309 56,844,923 14.787 2.231 2.231 2.246 2.185 2.299 25,248,529 2.2514 2.09%
2001-11-07 0 14.35 14.30 14.40 14.25 14.80 1,477,718 21,365,447 14.458 2.185 2.177 2.193 2.170 2.253 9,705,309 2.2014 -1.71%
2001-11-06 0 14.60 14.55 14.60 14.50 15.00 3,438,270 50,787,415 14.771 2.223 2.215 2.223 2.208 2.284 22,581,759 2.2490 -1.02%
2001-11-05 0 14.75 14.70 14.75 14.30 14.85 2,601,338 37,861,256 14.555 2.246 2.238 2.246 2.177 2.261 17,084,984 2.2161 2.79%
2001-11-02 0 14.35 14.25 14.40 14.20 14.70 2,384,000 34,277,553 14.378 2.185 2.170 2.193 2.162 2.238 15,657,559 2.1892 -0.35%
2001-11-01 0 14.40 14.40 14.45 14.30 14.50 1,445,000 20,834,194 14.418 2.193 2.193 2.200 2.177 2.208 9,490,425 2.1953 -0.35%
2001-10-31 0 14.45 14.40 14.45 14.00 14.45 2,556,610 36,403,659 14.239 2.200 2.193 2.200 2.132 2.200 16,791,221 2.1680 2.85%
2001-10-30 0 14.05 14.00 14.05 13.75 14.20 3,156,910 44,161,819 13.989 2.139 2.132 2.139 2.094 2.162 20,733,852 2.1299 0.72%
2001-10-29 0 13.95 13.90 13.95 13.80 14.40 5,028,785 70,557,560 14.031 2.124 2.116 2.124 2.101 2.193 33,027,893 2.1363 -3.12%
2001-10-26 0 14.40 14.35 14.40 14.30 15.00 5,205,912 75,807,530 14.562 2.193 2.185 2.193 2.177 2.284 34,191,222 2.2172 -1.71%
2001-10-24 0 14.65 14.55 14.70 14.60 14.95 2,069,000 30,533,775 14.758 2.231 2.215 2.238 2.223 2.276 13,588,712 2.2470 -1.68%
2001-10-23 0 14.90 14.80 14.95 14.45 14.95 1,620,000 23,845,379 14.719 2.269 2.253 2.276 2.200 2.276 10,639,784 2.2412 3.83%
2001-10-22 0 14.35 14.35 14.40 14.15 14.40 2,073,322 29,596,171 14.275 2.185 2.185 2.193 2.154 2.193 13,617,098 2.1735 1.77%
2001-10-19 0 14.10 14.10 14.15 14.05 14.40 2,654,700 37,668,340 14.189 2.147 2.147 2.154 2.139 2.193 17,435,453 2.1604 -1.74%
2001-10-18 0 14.35 14.35 14.40 14.35 15.00 1,764,000 25,633,954 14.532 2.185 2.185 2.193 2.185 2.284 11,585,543 2.2126 -5.28%
2001-10-17 0 15.15 14.95 15.05 14.80 15.30 3,631,959 54,654,168 15.048 2.307 2.276 2.291 2.253 2.330 23,853,864 2.2912 0.00%
2001-10-16 0 15.15 15.10 15.15 14.90 15.20 1,605,754 24,163,079 15.048 2.307 2.299 2.307 2.269 2.314 10,546,220 2.2912 2.02%
2001-10-15 0 14.85 14.85 14.90 14.85 15.35 3,777,000 57,227,012 15.151 2.261 2.261 2.269 2.261 2.337 24,806,459 2.3069 -1.98%
2001-10-12 0 15.15 15.15 15.20 14.90 15.30 3,407,650 51,263,888 15.044 2.307 2.307 2.314 2.269 2.330 22,380,654 2.2905 -0.13%
2001-10-11 0 15.45 15.40 15.45 15.30 16.00 5,739,195 88,830,580 15.478 2.310 2.302 2.310 2.287 2.392 38,389,432 2.3139 -1.28%
2001-10-10 0 15.65 15.60 15.65 15.20 15.75 5,752,459 89,066,736 15.483 2.340 2.332 2.340 2.272 2.355 38,478,154 2.3147 2.62%
2001-10-09 0 15.25 15.20 15.25 14.40 15.25 5,613,868 83,727,511 14.914 2.280 2.272 2.280 2.153 2.280 37,551,120 2.2297 5.90%
2001-10-08 0 14.40 14.35 14.45 14.00 14.45 2,884,803 40,976,012 14.204 2.153 2.145 2.160 2.093 2.160 19,296,425 2.1235 -1.03%
2001-10-05 0 14.55 14.55 14.60 14.00 14.65 2,667,795 38,088,723 14.277 2.175 2.175 2.183 2.093 2.190 17,844,860 2.1344 1.39%
2001-10-04 0 14.35 14.35 14.40 13.45 14.50 6,878,000 97,114,566 14.120 2.145 2.145 2.153 2.011 2.168 46,006,890 2.1109 8.71%
2001-10-03 0 13.20 13.25 13.30 13.00 13.70 6,819,498 91,160,508 13.368 1.973 1.981 1.988 1.943 2.048 45,615,570 1.9985 1.93%
2001-09-28 0 12.95 12.85 12.90 12.75 13.20 4,556,500 58,864,325 12.919 1.936 1.921 1.929 1.906 1.973 30,478,394 1.9313 -1.89%
2001-09-27 0 13.20 13.10 13.20 11.85 13.25 6,144,056 78,437,351 12.766 1.973 1.958 1.973 1.772 1.981 41,097,544 1.9086 10.46%
2001-09-26 0 11.95 11.85 11.95 11.80 12.00 2,031,115 24,131,864 11.881 1.787 1.772 1.787 1.764 1.794 13,586,113 1.7762 1.70%
2001-09-25 0 11.75 11.75 11.80 11.70 12.10 5,364,000 63,886,290 11.910 1.757 1.757 1.764 1.749 1.809 35,879,755 1.7806 -0.42%
2001-09-24 0 11.80 11.75 11.80 11.60 11.95 4,439,458 52,218,906 11.762 1.764 1.757 1.764 1.734 1.787 29,695,501 1.7585 -1.26%
2001-09-21 0 11.95 11.90 11.95 11.70 12.10 4,774,335 57,089,989 11.958 1.787 1.779 1.787 1.749 1.809 31,935,490 1.7877 -4.40%
2001-09-20 0 12.50 12.50 12.55 12.45 12.65 3,155,500 39,629,519 12.559 1.869 1.869 1.876 1.861 1.891 21,107,115 1.8775 -3.10%
2001-09-19 0 12.90 12.85 13.05 12.75 13.00 1,808,546 23,306,709 12.887 1.929 1.921 1.951 1.906 1.943 12,097,350 1.9266 2.38%
2001-09-18 0 12.60 12.60 12.65 12.60 13.15 2,802,400 36,078,030 12.874 1.884 1.884 1.891 1.884 1.966 18,745,232 1.9247 -1.18%
2001-09-17 0 12.75 12.70 12.75 12.55 13.20 4,395,270 56,785,510 12.920 1.906 1.899 1.906 1.876 1.973 29,399,927 1.9315 -6.59%
2001-09-14 0 13.65 13.60 13.65 13.50 14.20 3,235,178 44,573,168 13.778 2.041 2.033 2.041 2.018 2.123 21,640,081 2.0598 -2.85%
2001-09-13 0 14.05 14.00 14.10 13.85 14.10 1,528,000 21,413,450 14.014 2.100 2.093 2.108 2.071 2.108 10,220,780 2.0951 1.08%
2001-09-12 0 13.90 13.90 13.95 13.70 14.30 4,298,800 60,191,300 14.002 2.078 2.078 2.086 2.048 2.138 28,754,640 2.0933 -7.64%
2001-09-11 0 15.05 15.00 15.05 14.75 15.05 1,063,134 15,793,339 14.855 2.250 2.242 2.250 2.205 2.250 7,111,295 2.2209 2.03%
2001-09-10 0 14.75 14.75 14.80 14.40 15.10 1,897,088 28,137,044 14.832 2.205 2.205 2.213 2.153 2.257 12,689,607 2.2173 -0.67%
2001-09-07 0 14.85 14.80 14.95 14.80 15.15 1,876,478 28,168,738 15.011 2.220 2.213 2.235 2.213 2.265 12,551,747 2.2442 -2.94%
2001-09-06 0 15.30 15.25 15.30 15.20 15.75 2,087,325 32,191,890 15.423 2.287 2.280 2.287 2.272 2.355 13,962,101 2.3057 -2.24%
2001-09-05 0 15.65 15.65 15.70 15.60 15.95 1,206,848 18,934,255 15.689 2.340 2.340 2.347 2.332 2.385 8,072,597 2.3455 -2.19%
2001-09-04 0 16.00 16.00 16.05 15.45 16.15 1,987,593 31,507,407 15.852 2.392 2.392 2.399 2.310 2.414 13,294,994 2.3699 3.23%
2001-09-03 0 15.50 15.50 15.55 15.45 15.75 1,870,000 29,208,968 15.620 2.317 2.317 2.325 2.310 2.355 12,508,416 2.3351 -1.27%
2001-08-31 0 15.70 15.65 15.70 15.45 15.90 2,340,086 36,699,774 15.683 2.347 2.340 2.347 2.310 2.377 15,652,817 2.3446 -1.57%
2001-08-30 0 15.95 15.90 15.95 15.65 16.15 3,697,000 58,343,700 15.781 2.385 2.377 2.385 2.340 2.414 24,729,205 2.3593 -1.24%
2001-08-29 0 16.15 16.15 16.20 16.10 16.30 2,906,000 47,038,708 16.187 2.414 2.414 2.422 2.407 2.437 19,438,212 2.4199 -1.22%
2001-08-28 0 16.35 16.30 16.35 16.25 16.55 3,169,198 51,830,792 16.355 2.444 2.437 2.444 2.429 2.474 21,198,741 2.4450 -1.51%
2001-08-27 0 16.60 16.60 16.65 16.40 16.80 1,512,000 25,069,105 16.580 2.482 2.482 2.489 2.452 2.512 10,113,756 2.4787 0.91%
2001-08-24 0 16.45 16.45 16.50 16.35 16.75 2,161,803 35,722,616 16.524 2.459 2.459 2.467 2.444 2.504 14,460,284 2.4704 -0.60%
2001-08-23 0 16.55 16.55 16.65 16.40 17.05 1,847,142 30,882,322 16.719 2.474 2.474 2.489 2.452 2.549 12,355,519 2.4995 -1.78%
2001-08-22 0 16.85 16.80 16.85 16.55 17.00 1,644,732 27,723,912 16.856 2.519 2.512 2.519 2.474 2.541 11,001,600 2.5200 0.30%
2001-08-21 0 16.80 16.70 16.80 16.40 16.85 2,021,756 33,603,792 16.621 2.512 2.497 2.512 2.452 2.519 13,523,510 2.4848 2.13%
2001-08-20 0 16.45 16.45 16.55 16.35 16.70 2,331,000 38,479,148 16.508 2.459 2.459 2.474 2.444 2.497 15,592,041 2.4679 -2.08%
2001-08-17 0 16.80 16.80 16.85 16.70 16.90 1,544,331 25,938,312 16.796 2.512 2.512 2.519 2.497 2.527 10,330,018 2.5110 1.20%
2001-08-16 0 16.60 16.55 16.60 16.15 16.80 1,547,888 25,580,862 16.526 2.482 2.474 2.482 2.414 2.512 10,353,811 2.4707 0.30%
2001-08-15 0 16.55 16.50 16.55 16.05 16.55 2,495,000 40,659,272 16.296 2.474 2.467 2.474 2.399 2.474 16,689,036 2.4363 1.22%
2001-08-14 0 16.35 16.35 16.40 16.25 16.50 2,862,819 46,943,652 16.398 2.444 2.444 2.452 2.429 2.467 19,149,374 2.4514 0.62%
2001-08-13 0 16.25 16.20 16.25 16.20 16.45 1,533,050 24,934,079 16.264 2.429 2.422 2.429 2.422 2.459 10,254,560 2.4315 -1.22%
2001-08-10 0 16.45 16.45 16.55 16.40 16.75 1,289,913 21,390,475 16.583 2.459 2.459 2.474 2.452 2.504 8,628,218 2.4791 -1.20%
2001-08-09 0 16.65 16.60 16.65 16.45 16.65 1,419,407 23,497,831 16.555 2.489 2.482 2.489 2.459 2.489 9,494,403 2.4749 -0.30%
2001-08-08 0 16.70 16.65 16.70 16.65 16.90 2,952,607 49,453,534 16.749 2.497 2.489 2.497 2.489 2.527 19,749,966 2.5040 -1.76%
2001-08-07 0 17.00 16.95 17.10 16.80 17.55 3,488,958 59,483,317 17.049 2.541 2.534 2.556 2.512 2.624 23,337,613 2.5488 -2.86%
2001-08-06 0 17.50 17.35 17.50 17.30 17.55 1,219,285 21,174,241 17.366 2.616 2.594 2.616 2.586 2.624 8,155,788 2.5962 0.29%
2001-08-03 0 17.45 17.45 17.50 17.00 17.50 1,854,857 32,161,490 17.339 2.609 2.609 2.616 2.541 2.616 12,407,124 2.5922 0.58%
2001-08-02 0 17.35 17.30 17.35 17.15 17.80 3,194,000 55,552,282 17.393 2.594 2.586 2.594 2.564 2.661 21,364,642 2.6002 -2.53%
2001-08-01 0 17.80 17.75 17.80 17.55 17.85 2,523,088 44,661,785 17.701 2.661 2.654 2.661 2.624 2.669 16,876,916 2.6463 0.85%
2001-07-31 0 17.65 17.55 17.60 16.90 17.65 3,184,400 55,601,222 17.461 2.639 2.624 2.631 2.527 2.639 21,300,427 2.6103 3.52%
2001-07-30 0 17.05 17.00 17.05 16.75 17.15 1,880,250 31,918,643 16.976 2.549 2.541 2.549 2.504 2.564 12,576,978 2.5379 -0.58%
2001-07-27 0 17.15 17.10 17.15 16.75 17.20 5,577,818 94,646,338 16.968 2.564 2.556 2.564 2.504 2.571 37,309,982 2.5368 2.69%
2001-07-26 0 16.70 16.50 16.75 16.45 16.80 3,069,157 50,956,649 16.603 2.497 2.467 2.504 2.459 2.512 20,529,568 2.4821 0.60%
2001-07-24 0 16.60 16.60 16.65 16.45 16.70 2,377,773 39,518,324 16.620 2.482 2.482 2.489 2.459 2.497 15,904,905 2.4847 -0.60%
2001-07-23 0 16.70 16.70 16.75 16.10 16.85 1,803,292 29,874,286 16.567 2.497 2.497 2.504 2.407 2.519 12,062,206 2.4767 2.45%
2001-07-20 0 16.30 16.20 16.25 16.05 16.30 4,506,493 72,872,020 16.170 2.437 2.422 2.429 2.399 2.437 30,143,897 2.4175 0.62%
2001-07-19 0 16.20 16.15 16.20 16.15 16.55 6,116,457 99,686,861 16.298 2.422 2.414 2.422 2.414 2.474 40,912,934 2.4366 -1.82%
2001-07-18 0 16.50 16.45 16.50 16.45 16.80 2,227,840 37,109,120 16.657 2.467 2.459 2.467 2.459 2.512 14,902,005 2.4902 -1.20%
2001-07-17 0 16.70 16.65 16.70 16.60 17.00 2,922,256 49,427,456 16.914 2.497 2.489 2.497 2.482 2.541 19,546,948 2.5287 -2.34%
2001-07-16 0 17.10 17.05 17.10 16.90 17.25 1,618,785 27,590,595 17.044 2.556 2.549 2.556 2.527 2.579 10,828,041 2.5481 -0.29%
2001-07-13 0 17.15 17.05 17.15 16.80 17.20 3,053,165 51,869,873 16.989 2.564 2.549 2.564 2.512 2.571 20,422,597 2.5398 3.00%
2001-07-12 0 16.65 16.60 16.65 16.40 16.90 1,675,890 27,882,866 16.638 2.489 2.482 2.489 2.452 2.527 11,210,015 2.4873 0.91%
2001-07-11 0 16.50 16.45 16.50 16.30 16.60 2,764,497 45,585,993 16.490 2.467 2.459 2.467 2.437 2.482 18,491,699 2.4652 0.30%
2001-07-10 0 16.45 16.40 16.45 16.40 16.55 1,192,166 19,598,266 16.439 2.459 2.452 2.459 2.452 2.474 7,974,389 2.4577 0.00%
2001-07-09 0 16.45 16.35 16.45 16.20 16.70 3,140,746 51,400,890 16.366 2.459 2.444 2.459 2.422 2.497 21,008,426 2.4467 -3.52%
2001-07-05 0 17.05 16.90 17.00 16.85 17.20 2,626,043 44,681,385 17.015 2.549 2.527 2.541 2.519 2.571 17,565,582 2.5437 0.59%
2001-07-04 0 16.95 16.95 17.00 16.50 17.00 1,880,700 31,554,929 16.778 2.534 2.534 2.541 2.467 2.541 12,579,988 2.5083 1.80%
2001-07-03 0 16.65 16.60 16.65 16.30 16.75 3,285,926 54,506,443 16.588 2.489 2.482 2.489 2.437 2.504 21,979,534 2.4799 2.15%
2001-06-29 0 16.30 16.20 16.25 16.20 16.80 2,393,305 39,422,820 16.472 2.437 2.422 2.429 2.422 2.512 16,008,799 2.4626 0.31%
2001-06-28 0 16.25 16.25 16.30 16.20 16.65 3,047,484 50,029,482 16.417 2.429 2.429 2.437 2.422 2.489 20,384,597 2.4543 -2.40%
2001-06-27 0 16.65 16.60 16.65 16.65 16.85 3,545,652 59,267,547 16.716 2.489 2.482 2.489 2.489 2.519 23,716,839 2.4990 -1.19%
2001-06-26 0 16.85 16.85 16.90 16.80 17.45 2,837,106 48,233,410 17.001 2.519 2.519 2.527 2.512 2.609 18,977,380 2.5416 -2.32%
2001-06-22 0 17.25 17.10 17.40 17.00 17.50 3,132,158 53,883,108 17.203 2.579 2.556 2.601 2.541 2.616 20,950,981 2.5719 -0.86%
2001-06-21 0 17.40 17.30 17.40 17.15 17.45 2,489,000 43,012,410 17.281 2.601 2.586 2.601 2.564 2.609 16,648,902 2.5835 1.75%
2001-06-20 0 17.10 17.10 17.15 17.05 17.50 3,315,287 57,018,658 17.199 2.556 2.556 2.564 2.549 2.616 22,175,929 2.5712 -2.84%
2001-06-19 0 17.60 17.55 17.60 17.05 17.60 2,347,480 40,500,912 17.253 2.631 2.624 2.631 2.549 2.631 15,702,276 2.5793 2.33%
2001-06-18 0 17.20 17.20 17.30 17.05 17.45 3,133,014 53,872,949 17.195 2.571 2.571 2.586 2.549 2.609 20,956,707 2.5707 1.18%
2001-06-15 0 17.00 17.20 17.30 16.55 18.10 6,318,200 109,828,832 17.383 2.541 2.571 2.586 2.474 2.706 42,262,392 2.5987 -3.95%
2001-06-14 0 17.70 17.65 17.70 17.65 18.50 4,285,160 76,931,568 17.953 2.646 2.639 2.646 2.639 2.766 28,663,403 2.6840 -3.54%
2001-06-13 0 18.35 18.35 18.40 18.35 18.90 2,920,216 54,096,226 18.525 2.743 2.743 2.751 2.743 2.826 19,533,303 2.7694 -2.39%
2001-06-12 0 18.80 18.80 18.85 18.75 18.95 2,569,501 48,330,014 18.809 2.811 2.811 2.818 2.803 2.833 17,187,373 2.8119 -0.79%
2001-06-11 0 18.95 18.90 18.95 18.75 19.15 1,674,509 31,759,863 18.967 2.833 2.826 2.833 2.803 2.863 11,200,778 2.8355 -1.30%
2001-06-08 0 19.20 19.20 19.25 19.05 19.35 4,313,042 82,983,341 19.240 2.870 2.870 2.878 2.848 2.893 28,849,905 2.8764 0.26%
2001-06-07 0 19.15 19.10 19.15 18.60 19.20 3,070,000 58,169,220 18.948 2.863 2.855 2.863 2.781 2.870 20,535,207 2.8327 2.13%
2001-06-06 0 18.75 18.70 18.80 18.35 19.05 4,086,924 76,202,621 18.645 2.803 2.796 2.811 2.743 2.848 27,337,403 2.7875 2.74%
2001-06-05 0 18.25 18.20 18.25 17.70 18.30 4,043,510 72,777,289 17.999 2.728 2.721 2.728 2.646 2.736 27,047,008 2.6908 2.82%
2001-06-04 0 17.75 17.75 17.80 17.60 17.85 1,307,000 23,167,911 17.726 2.654 2.654 2.661 2.631 2.669 8,742,513 2.6500 0.85%
2001-06-01 0 17.60 17.55 17.65 17.55 17.90 3,432,594 60,701,850 17.684 2.631 2.624 2.639 2.624 2.676 22,960,595 2.6437 0.00%
2001-05-31 0 17.60 17.60 17.75 17.55 18.00 3,398,537 60,439,647 17.784 2.631 2.631 2.654 2.624 2.691 22,732,788 2.6587 -3.30%
2001-05-30 0 18.20 18.20 18.30 18.15 18.60 3,410,000 62,271,065 18.261 2.721 2.721 2.736 2.713 2.781 22,809,464 2.7301 -2.15%
2001-05-29 0 18.60 18.55 18.65 18.40 18.95 2,379,914 44,116,459 18.537 2.781 2.773 2.788 2.751 2.833 15,919,227 2.7713 -1.33%
2001-05-28 0 18.85 18.85 18.90 18.80 19.05 2,264,690 42,908,383 18.947 2.818 2.818 2.826 2.811 2.848 15,148,494 2.8325 -0.26%
2001-05-25 0 18.90 18.90 18.95 18.85 19.15 2,543,500 48,298,181 18.989 2.826 2.826 2.833 2.818 2.863 17,013,452 2.8388 0.53%
2001-05-24 0 18.80 18.75 18.80 18.60 18.95 2,491,714 46,759,209 18.766 2.811 2.803 2.811 2.781 2.833 16,667,056 2.8055 -1.31%
2001-05-23 0 19.05 19.00 19.05 19.00 19.40 2,385,000 45,639,400 19.136 2.848 2.840 2.848 2.840 2.900 15,953,247 2.8608 -1.55%
2001-05-22 0 19.35 19.35 19.40 18.80 19.40 6,069,419 116,052,364 19.121 2.893 2.893 2.900 2.811 2.900 40,598,297 2.8586 0.26%
2001-05-21 0 19.30 19.25 19.30 18.70 19.40 3,435,087 65,619,596 19.103 2.885 2.878 2.885 2.796 2.900 22,977,271 2.8558 4.04%
2001-05-18 0 18.55 18.50 18.60 18.45 18.70 2,883,000 53,599,984 18.592 2.773 2.766 2.781 2.758 2.796 19,284,365 2.7795 -1.33%
2001-05-17 0 18.80 18.75 18.80 18.55 18.85 2,728,000 50,960,201 18.680 2.811 2.803 2.811 2.773 2.818 18,247,571 2.7927 3.30%
2001-05-16 0 18.20 18.25 18.30 18.15 18.75 3,730,550 68,836,012 18.452 2.721 2.728 2.736 2.713 2.803 24,953,620 2.7586 -1.62%
2001-05-15 0 18.50 18.50 18.60 18.50 18.75 2,925,300 54,409,408 18.600 2.766 2.766 2.781 2.766 2.803 19,567,309 2.7806 -0.27%
2001-05-14 0 18.55 18.50 18.55 18.40 19.00 3,338,363 62,201,329 18.632 2.773 2.766 2.773 2.751 2.840 22,330,285 2.7855 -2.88%
2001-05-11 0 19.10 19.05 19.10 18.55 19.45 3,073,301 58,196,229 18.936 2.855 2.848 2.855 2.773 2.908 20,557,287 2.8309 2.96%
2001-05-10 0 19.05 19.00 19.05 18.60 19.10 3,306,577 62,761,229 18.981 2.773 2.766 2.773 2.708 2.780 22,713,832 2.7631 1.33%
2001-05-09 0 18.80 18.75 18.85 18.60 19.00 3,754,000 70,720,534 18.839 2.737 2.730 2.744 2.708 2.766 25,787,310 2.7425 -0.53%
2001-05-08 0 18.90 18.85 18.90 18.60 18.90 1,574,595 29,526,068 18.752 2.751 2.744 2.751 2.708 2.751 10,816,348 2.7298 0.80%
2001-05-07 0 18.75 18.70 18.75 18.30 18.80 2,783,145 51,701,264 18.577 2.730 2.722 2.730 2.664 2.737 19,118,226 2.7043 1.35%
2001-05-04 0 18.50 18.40 18.55 18.35 18.80 3,380,800 62,723,537 18.553 2.693 2.679 2.700 2.671 2.737 23,223,691 2.7008 -1.07%
2001-05-03 0 18.70 18.70 18.75 18.65 18.80 2,600,404 48,635,444 18.703 2.722 2.722 2.730 2.715 2.737 17,862,926 2.7227 0.27%
2001-05-02 0 18.65 18.65 18.70 18.45 18.70 2,427,937 45,246,498 18.636 2.715 2.715 2.722 2.686 2.722 16,678,200 2.7129 1.91%
2001-04-27 0 18.30 18.30 18.40 18.00 18.55 2,876,600 52,585,692 18.281 2.664 2.664 2.679 2.620 2.700 19,760,196 2.6612 0.83%
2001-04-26 0 18.15 18.20 18.25 18.15 18.70 3,250,000 59,486,483 18.304 2.642 2.649 2.657 2.642 2.722 22,325,188 2.6645 -1.36%
2001-04-25 0 18.40 18.40 18.45 18.30 18.90 2,477,882 46,332,248 18.698 2.679 2.679 2.686 2.664 2.751 17,021,287 2.7220 -1.87%
2001-04-24 0 18.75 18.70 18.75 18.65 19.00 1,948,085 36,521,357 18.747 2.730 2.722 2.730 2.715 2.766 13,381,958 2.7291 -1.32%
2001-04-23 0 19.00 18.90 19.00 18.85 19.30 929,000 17,691,062 19.043 2.766 2.751 2.766 2.744 2.810 6,381,569 2.7722 -1.30%
2001-04-20 0 19.25 19.15 19.30 18.60 19.40 2,490,615 47,606,723 19.114 2.802 2.788 2.810 2.708 2.824 17,108,753 2.7826 2.12%
2001-04-19 0 18.85 18.85 18.90 18.30 19.20 6,964,330 130,346,878 18.716 2.744 2.744 2.751 2.664 2.795 47,839,993 2.7246 6.80%
2001-04-18 0 17.65 17.60 17.65 17.50 18.05 4,395,071 77,457,278 17.624 2.569 2.562 2.569 2.548 2.628 30,191,011 2.5656 0.86%
2001-04-17 0 17.50 17.50 17.55 17.50 18.25 2,030,000 36,322,591 17.893 2.548 2.548 2.555 2.548 2.657 13,944,656 2.6048 -2.78%
2001-04-12 0 18.00 17.95 18.00 17.35 18.30 6,989,000 125,488,990 17.955 2.620 2.613 2.620 2.526 2.664 48,009,458 2.6138 0.28%
2001-04-11 0 17.95 17.95 18.00 17.90 18.60 4,887,900 88,553,689 18.117 2.613 2.613 2.620 2.606 2.708 33,576,396 2.6374 -0.83%
2001-04-10 0 18.10 18.05 18.10 17.70 18.20 1,995,422 35,893,824 17.988 2.635 2.628 2.635 2.577 2.649 13,707,130 2.6186 3.43%
2001-04-09 0 17.50 17.50 17.55 17.45 18.50 2,839,289 50,503,543 17.787 2.548 2.548 2.555 2.540 2.693 19,503,896 2.5894 -6.17%
2001-04-06 0 18.65 18.60 18.65 18.45 18.80 3,589,050 66,468,369 18.520 2.715 2.708 2.715 2.686 2.737 24,654,220 2.6960 4.19%
2001-04-04 0 17.90 17.85 17.90 17.80 18.30 3,589,000 64,449,329 17.957 2.606 2.599 2.606 2.591 2.664 24,653,877 2.6142 -4.79%
2001-04-03 0 18.80 18.75 18.80 18.70 20.00 2,731,000 51,728,862 18.941 2.737 2.730 2.737 2.722 2.912 18,760,027 2.7574 -4.33%
2001-04-02 0 19.65 19.55 19.65 19.50 20.35 1,873,000 37,428,892 19.983 2.861 2.846 2.861 2.839 2.962 12,866,178 2.9091 -3.91%
2001-03-30 0 20.45 20.40 20.45 20.20 20.80 2,153,307 43,974,838 20.422 2.977 2.970 2.977 2.941 3.028 14,791,687 2.9729 -0.97%
2001-03-29 0 20.65 20.60 20.65 20.50 21.05 2,582,428 53,592,910 20.753 3.006 2.999 3.006 2.984 3.064 17,739,443 3.0211 -1.67%
2001-03-28 0 21.00 20.95 21.00 20.85 21.20 4,108,249 86,351,683 21.019 3.057 3.050 3.057 3.035 3.086 28,220,748 3.0599 -0.47%
2001-03-27 0 21.10 20.90 21.15 20.25 21.45 5,518,370 115,251,959 20.885 3.072 3.043 3.079 2.948 3.123 37,907,276 3.0404 4.20%
2001-03-26 0 20.25 20.20 20.25 19.20 20.30 4,731,402 94,631,195 20.001 2.948 2.941 2.948 2.795 2.955 32,501,366 2.9116 6.58%
2001-03-23 0 19.00 19.00 19.10 18.20 19.40 2,788,080 52,933,198 18.986 2.766 2.766 2.780 2.649 2.824 19,152,126 2.7638 3.83%
2001-03-22 0 18.30 18.30 18.35 18.05 18.90 3,813,486 70,627,131 18.520 2.664 2.664 2.671 2.628 2.751 26,195,936 2.6961 -4.94%
2001-03-21 0 19.25 19.25 19.30 19.10 20.70 5,354,476 105,344,970 19.674 2.802 2.802 2.810 2.780 3.013 36,781,441 2.8641 -6.78%
2001-03-20 0 20.65 20.55 20.70 20.60 21.35 2,474,689 51,509,337 20.814 3.006 2.992 3.013 2.999 3.108 16,999,353 3.0301 -2.13%
2001-03-19 0 21.10 21.10 21.15 20.40 21.10 2,568,564 53,631,188 20.880 3.072 3.072 3.079 2.970 3.072 17,644,208 3.0396 2.43%
2001-03-16 0 20.60 20.60 20.65 20.45 21.05 2,245,000 46,385,540 20.662 2.999 2.999 3.006 2.977 3.064 15,421,553 3.0078 -2.60%
2001-03-15 0 21.15 21.05 21.10 19.95 21.35 2,857,302 59,102,284 20.685 3.079 3.064 3.072 2.904 3.108 19,627,632 3.0112 1.68%
2001-03-14 0 20.80 20.75 20.80 20.35 20.85 3,269,230 67,158,496 20.543 3.028 3.021 3.028 2.962 3.035 22,457,285 2.9905 1.96%
2001-03-13 0 20.40 20.35 20.40 20.05 20.95 5,209,584 106,351,443 20.415 2.970 2.962 2.970 2.919 3.050 35,786,136 2.9719 -4.45%
2001-03-12 0 21.35 21.35 21.40 20.95 22.80 5,289,362 113,374,037 21.434 3.108 3.108 3.115 3.050 3.319 36,334,154 3.1203 -7.17%
2001-03-09 0 23.00 23.00 23.15 22.95 23.80 1,254,392 29,226,979 23.300 3.348 3.348 3.370 3.341 3.465 8,616,781 3.3919 -3.36%
2001-03-08 0 23.80 23.80 23.85 23.40 23.85 1,565,128 37,004,885 23.643 3.465 3.465 3.472 3.406 3.472 10,751,316 3.4419 0.00%
2001-03-07 0 23.80 23.70 23.80 23.35 23.90 1,827,657 43,301,434 23.692 3.465 3.450 3.465 3.399 3.479 12,554,703 3.4490 -0.83%
2001-03-06 0 24.00 23.85 23.95 23.45 24.00 3,991,901 94,860,737 23.763 3.494 3.472 3.487 3.414 3.494 27,421,520 3.4594 1.27%
2001-03-05 0 23.70 23.65 23.70 22.80 23.80 3,811,802 88,023,036 23.092 3.450 3.443 3.450 3.319 3.465 26,184,368 3.3617 3.72%
2001-03-02 0 22.85 22.65 22.85 21.80 22.90 4,286,393 97,097,222 22.652 3.326 3.297 3.326 3.174 3.334 29,444,471 3.2976 3.63%
2001-03-01 0 22.05 22.00 22.10 21.90 22.50 3,843,984 85,557,116 22.257 3.210 3.203 3.217 3.188 3.275 26,405,436 3.2401 -2.22%
2001-02-28 0 22.55 22.50 22.60 22.15 23.15 3,737,209 84,867,619 22.709 3.283 3.275 3.290 3.224 3.370 25,671,967 3.3058 -2.59%
2001-02-27 0 23.15 23.10 23.25 23.10 23.85 2,810,117 65,860,307 23.437 3.370 3.363 3.385 3.363 3.472 19,303,505 3.4118 -3.34%
2001-02-26 0 23.95 23.95 24.00 23.35 24.00 2,878,896 68,415,503 23.764 3.487 3.487 3.494 3.399 3.494 19,775,968 3.4595 2.57%
2001-02-23 0 23.35 23.45 23.50 22.70 23.45 3,202,549 74,206,217 23.171 3.399 3.414 3.421 3.305 3.414 21,999,234 3.3731 2.86%
2001-02-22 0 22.70 22.70 22.75 22.25 22.85 5,486,306 123,839,766 22.573 3.305 3.305 3.312 3.239 3.326 37,687,020 3.2860 0.67%
2001-02-21 0 22.55 22.50 22.55 22.00 22.55 2,905,586 64,763,477 22.289 3.283 3.275 3.283 3.203 3.283 19,959,309 3.2448 1.12%
2001-02-20 0 22.30 22.30 22.35 22.00 22.40 2,124,653 47,150,806 22.192 3.246 3.246 3.254 3.203 3.261 14,594,855 3.2306 1.36%
2001-02-19 0 22.00 22.00 22.05 21.80 22.25 776,900 17,109,059 22.022 3.203 3.203 3.210 3.174 3.239 5,336,750 3.2059 -1.12%
2001-02-16 0 22.25 22.20 22.25 21.85 22.30 2,992,222 66,138,044 22.103 3.239 3.232 3.239 3.181 3.246 20,554,437 3.2177 0.45%
2001-02-15 0 22.15 22.10 22.15 21.85 22.20 936,076 20,644,051 22.054 3.224 3.217 3.224 3.181 3.232 6,430,176 3.2105 0.23%
2001-02-14 0 22.10 22.10 22.20 21.70 22.25 3,829,232 84,318,973 22.020 3.217 3.217 3.232 3.159 3.239 26,304,100 3.2055 1.61%
2001-02-13 0 21.75 21.70 21.85 21.45 21.90 2,089,948 45,122,317 21.590 3.166 3.159 3.181 3.123 3.188 14,356,456 3.1430 1.87%
2001-02-12 0 21.35 21.30 21.35 21.25 21.45 2,318,505 49,524,771 21.361 3.108 3.101 3.108 3.093 3.123 15,926,480 3.1096 -0.93%
2001-02-09 0 21.55 21.50 21.55 21.40 21.60 1,985,409 42,708,373 21.511 3.137 3.130 3.137 3.115 3.144 13,638,348 3.1315 -0.46%
2001-02-08 0 21.65 21.60 21.75 21.25 22.05 1,158,048 25,149,859 21.717 3.152 3.144 3.166 3.093 3.210 7,954,966 3.1615 -2.04%
2001-02-07 0 22.10 22.10 22.15 21.95 22.20 2,587,340 57,096,894 22.068 3.217 3.217 3.224 3.195 3.232 17,773,185 3.2125 0.23%
2001-02-06 0 22.05 22.00 22.05 21.75 22.15 4,512,404 99,228,496 21.990 3.210 3.203 3.210 3.166 3.224 30,997,006 3.2012 1.38%
2001-02-05 0 21.75 21.75 21.80 21.35 21.80 3,003,355 65,084,912 21.671 3.166 3.166 3.174 3.108 3.174 20,630,912 3.1547 0.23%
2001-02-02 0 21.70 21.70 21.75 21.45 22.00 3,448,572 74,802,306 21.691 3.159 3.159 3.166 3.123 3.203 23,689,237 3.1576 -0.69%
2001-02-01 0 21.85 21.75 21.85 21.60 21.90 3,967,342 86,580,217 21.823 3.181 3.166 3.181 3.144 3.188 27,252,817 3.1769 -0.23%
2001-01-31 0 21.90 21.75 21.90 21.75 22.05 2,468,785 53,915,038 21.839 3.188 3.166 3.188 3.166 3.210 16,958,797 3.1792 -0.45%
2001-01-30 0 22.00 22.00 22.05 21.55 22.25 6,356,290 139,803,177 21.994 3.203 3.203 3.210 3.137 3.239 43,663,191 3.2019 2.09%
2001-01-29 0 21.55 21.60 21.65 21.40 22.05 5,941,418 129,437,273 21.786 3.137 3.144 3.152 3.115 3.210 40,813,315 3.1714 1.17%
2001-01-23 0 21.30 21.25 21.30 21.25 21.65 1,679,867 35,823,048 21.325 3.101 3.093 3.101 3.093 3.152 11,539,491 3.1044 -1.62%
2001-01-22 0 21.65 21.70 21.80 21.10 21.80 3,218,493 68,827,235 21.385 3.152 3.159 3.174 3.072 3.174 22,108,757 3.1131 1.41%
2001-01-19 0 21.35 21.25 21.35 21.10 21.60 4,493,573 95,745,461 21.307 3.108 3.093 3.108 3.072 3.144 30,867,650 3.1018 0.47%
2001-01-18 0 21.25 21.15 21.25 21.10 21.35 3,943,021 83,470,143 21.169 3.093 3.079 3.093 3.072 3.108 27,085,749 3.0817 0.24%
2001-01-17 0 21.20 21.20 21.30 21.00 21.65 5,469,217 116,481,496 21.298 3.086 3.086 3.101 3.057 3.152 37,569,630 3.1004 -2.08%
2001-01-16 0 21.65 21.60 21.65 21.30 21.70 5,630,721 121,469,134 21.573 3.152 3.144 3.152 3.101 3.159 38,679,048 3.1404 1.88%
2001-01-15 0 21.25 21.25 21.30 20.85 21.40 6,065,913 127,348,350 20.994 3.093 3.093 3.101 3.035 3.115 41,668,507 3.0562 1.19%
2001-01-12 0 21.00 21.05 21.10 19.55 21.25 9,843,882 201,621,421 20.482 3.057 3.064 3.072 2.846 3.093 67,620,467 2.9817 7.14%
2001-01-11 0 19.60 19.55 19.60 19.20 20.30 7,640,845 150,122,554 19.647 2.853 2.846 2.853 2.795 2.955 52,487,170 2.8602 -4.39%
2001-01-10 0 20.50 20.50 20.55 20.30 21.00 2,488,502 51,271,959 20.604 2.984 2.984 2.992 2.955 3.057 17,094,239 2.9994 -1.91%
2001-01-09 0 20.90 20.95 21.00 20.85 21.30 8,025,201 168,934,030 21.050 3.043 3.050 3.057 3.035 3.101 55,127,422 3.0644 -1.88%
2001-01-08 0 21.30 21.30 21.35 20.60 21.55 9,399,354 198,240,272 21.091 3.101 3.101 3.108 2.999 3.137 64,566,876 3.0703 1.19%
2001-01-05 0 21.05 21.00 21.10 20.05 21.30 13,181,650 274,938,077 20.858 3.064 3.057 3.072 2.919 3.101 90,548,559 3.0364 4.73%
2001-01-04 0 20.10 20.10 20.15 19.40 20.15 12,762,079 253,025,155 19.826 2.926 2.926 2.933 2.824 2.933 87,666,405 2.8862 5.79%
2001-01-03 0 19.00 19.00 19.10 18.80 19.10 2,701,250 51,250,720 18.973 2.766 2.766 2.780 2.737 2.780 18,555,666 2.7620 -1.30%
2001-01-02 0 19.25 19.05 19.25 18.85 19.30 1,852,000 35,344,220 19.084 2.802 2.773 2.802 2.744 2.810 12,721,923 2.7782 1.58%
2000-12-29 0 18.95 18.95 19.00 18.60 19.15 3,248,302 61,628,222 18.972 2.759 2.759 2.766 2.708 2.788 22,313,524 2.7619 0.80%
2000-12-28 0 18.80 18.80 18.85 18.75 19.30 3,362,403 63,864,209 18.994 2.737 2.737 2.744 2.730 2.810 23,097,317 2.7650 -1.83%
2000-12-27 0 19.15 19.15 19.20 19.10 19.45 2,234,412 43,057,873 19.270 2.788 2.788 2.795 2.780 2.831 15,348,821 2.8053 -0.26%
2000-12-22 0 19.20 19.20 19.25 18.80 19.25 4,207,666 80,007,956 19.015 2.795 2.795 2.802 2.737 2.802 28,903,672 2.7681 0.79%
2000-12-21 0 19.05 19.05 19.10 17.95 19.20 7,842,577 147,128,504 18.760 2.773 2.773 2.780 2.613 2.795 53,872,925 2.7310 3.53%
2000-12-20 0 18.40 18.40 18.45 17.90 18.55 5,353,252 97,196,374 18.157 2.679 2.679 2.686 2.606 2.700 36,773,033 2.6431 0.00%
2000-12-19 0 18.40 18.35 18.45 18.20 18.55 2,317,025 42,458,314 18.324 2.679 2.671 2.686 2.649 2.700 15,916,314 2.6676 0.55%
2000-12-18 0 18.30 18.20 18.25 17.75 18.40 3,758,427 67,911,163 18.069 2.664 2.649 2.657 2.584 2.679 25,817,720 2.6304 1.95%
2000-12-15 0 17.95 17.95 18.00 17.60 18.05 3,138,293 56,136,793 17.888 2.613 2.613 2.620 2.562 2.628 21,557,841 2.6040 0.84%
2000-12-14 0 17.80 17.80 17.85 17.65 18.00 1,516,836 26,990,629 17.794 2.591 2.591 2.599 2.569 2.620 10,419,584 2.5904 -0.84%
2000-12-13 0 17.95 17.90 17.95 17.80 18.10 2,403,495 43,018,310 17.898 2.613 2.606 2.613 2.591 2.635 16,510,301 2.6055 -0.28%
2000-12-12 0 18.00 18.00 18.05 17.60 18.05 4,198,211 75,108,993 17.891 2.620 2.620 2.628 2.562 2.628 28,838,723 2.6044 2.27%
2000-12-11 0 17.60 17.50 17.60 17.30 17.90 2,598,791 45,941,020 17.678 2.562 2.548 2.562 2.518 2.606 17,851,846 2.5735 1.73%
2000-12-08 0 17.30 17.25 17.35 17.30 17.85 2,576,254 45,006,806 17.470 2.518 2.511 2.526 2.518 2.599 17,697,032 2.5432 -3.08%
2000-12-07 0 17.85 17.80 17.85 16.95 18.00 8,511,984 148,337,263 17.427 2.599 2.591 2.599 2.468 2.620 58,471,275 2.5369 4.39%
2000-12-06 0 17.10 17.10 17.15 16.15 17.10 5,595,697 94,099,358 16.816 2.489 2.489 2.497 2.351 2.489 38,438,458 2.4481 7.55%
2000-12-05 0 15.90 15.90 16.00 15.90 16.25 2,464,712 39,479,667 16.018 2.315 2.315 2.329 2.315 2.366 16,930,818 2.3318 -0.63%
2000-12-04 0 16.00 16.00 16.05 15.95 16.30 2,010,101 32,196,125 16.017 2.329 2.329 2.336 2.322 2.373 13,807,964 2.3317 -1.84%
2000-12-01 0 16.30 16.25 16.30 15.60 16.35 2,245,000 35,759,100 15.928 2.373 2.366 2.373 2.271 2.380 15,421,553 2.3188 2.84%
2000-11-30 0 15.85 15.75 15.80 15.80 16.60 2,518,236 40,637,284 16.137 2.307 2.293 2.300 2.300 2.417 17,298,490 2.3492 -3.94%
2000-11-29 0 16.50 16.50 16.55 16.45 17.00 1,740,257 28,759,068 16.526 2.402 2.402 2.409 2.395 2.475 11,954,328 2.4057 -2.94%
2000-11-28 0 17.00 16.95 17.00 16.80 17.10 1,232,281 20,910,589 16.969 2.475 2.468 2.475 2.446 2.489 8,464,894 2.4703 -0.58%
2000-11-27 0 17.10 17.00 17.10 16.80 17.10 1,660,385 28,223,279 16.998 2.489 2.475 2.489 2.446 2.489 11,405,664 2.4745 1.79%
2000-11-24 0 16.80 16.70 16.90 16.45 17.00 2,241,129 37,550,704 16.755 2.446 2.431 2.460 2.395 2.475 15,394,962 2.4392 2.75%
2000-11-23 0 16.35 16.35 16.40 15.95 16.45 1,749,000 28,411,010 16.244 2.380 2.380 2.387 2.322 2.395 12,014,386 2.3647 0.93%
2000-11-22 0 16.20 16.20 16.25 16.20 16.80 2,070,197 33,983,071 16.415 2.358 2.358 2.366 2.358 2.446 14,220,781 2.3897 -3.28%
2000-11-21 0 16.75 16.70 16.75 16.50 16.75 1,319,243 21,907,813 16.606 2.438 2.431 2.438 2.402 2.438 9,062,261 2.4175 -0.30%
2000-11-20 0 16.80 16.75 16.80 16.00 16.80 2,014,855 33,615,251 16.684 2.446 2.438 2.446 2.329 2.446 13,840,621 2.4287 4.67%
2000-11-17 0 16.05 16.05 16.25 16.05 16.30 1,034,228 16,701,555 16.149 2.336 2.336 2.366 2.336 2.373 7,104,411 2.3509 -1.53%
2000-11-16 0 16.30 16.20 16.35 16.05 16.45 2,185,114 35,406,593 16.204 2.373 2.358 2.380 2.336 2.395 15,010,179 2.3588 -0.31%
2000-11-15 0 16.35 16.20 16.30 16.20 16.70 1,456,037 23,912,987 16.423 2.380 2.358 2.373 2.358 2.431 10,001,938 2.3908 -0.91%
2000-11-14 0 16.50 16.40 16.55 16.15 16.55 1,459,000 23,879,950 16.367 2.402 2.387 2.409 2.351 2.409 10,022,292 2.3827 1.54%
2000-11-13 0 16.25 16.20 16.30 16.00 16.45 2,289,086 37,379,939 16.330 2.366 2.358 2.373 2.329 2.395 15,724,392 2.3772 -3.27%
2000-11-10 0 16.80 16.80 16.85 16.75 17.20 1,263,000 21,380,650 16.928 2.446 2.446 2.453 2.438 2.504 8,675,912 2.4644 -2.33%
2000-11-09 0 17.20 17.15 17.20 16.80 17.30 1,674,570 28,753,090 17.170 2.504 2.497 2.504 2.446 2.518 11,503,105 2.4996 0.88%
2000-11-08 0 17.05 17.10 17.15 16.95 17.35 3,487,000 59,862,228 17.167 2.482 2.489 2.497 2.468 2.526 23,953,210 2.4991 0.89%
2000-11-07 0 16.90 16.85 16.90 16.80 17.00 1,456,200 24,573,250 16.875 2.460 2.453 2.460 2.446 2.475 10,003,058 2.4566 -0.59%
2000-11-06 0 17.00 17.00 17.05 16.65 17.20 3,181,362 53,632,445 16.858 2.475 2.475 2.482 2.424 2.504 21,853,694 2.4542 -0.58%
2000-11-03 0 17.10 17.10 17.15 16.90 17.45 2,400,604 41,015,501 17.085 2.489 2.489 2.497 2.460 2.540 16,490,442 2.4872 -1.44%
2000-11-02 0 17.35 17.25 17.35 16.40 17.50 6,657,618 114,112,047 17.140 2.526 2.511 2.526 2.387 2.548 45,733,100 2.4952 5.15%
2000-11-01 0 16.50 16.50 16.55 15.90 16.55 3,243,000 53,097,268 16.373 2.402 2.402 2.409 2.315 2.409 22,277,103 2.3835 3.77%
2000-10-31 0 15.90 15.90 15.95 15.90 16.10 2,099,149 33,636,789 16.024 2.315 2.315 2.322 2.315 2.344 14,419,660 2.3327 0.00%
2000-10-30 0 15.90 15.90 15.95 15.55 15.90 1,882,932 29,691,589 15.769 2.315 2.315 2.322 2.264 2.315 12,934,403 2.2956 1.27%
2000-10-27 0 15.70 15.65 15.75 15.40 16.00 4,122,121 65,134,142 15.801 2.286 2.278 2.293 2.242 2.329 28,316,039 2.3003 1.29%
2000-10-26 0 15.50 15.50 15.55 14.90 15.60 2,252,070 34,638,890 15.381 2.256 2.256 2.264 2.169 2.271 15,470,119 2.2391 1.97%
2000-10-25 0 15.20 15.10 15.25 14.80 15.30 2,076,647 31,267,331 15.057 2.213 2.198 2.220 2.155 2.227 14,265,088 2.1919 3.05%
2000-10-24 0 14.75 14.75 14.85 14.70 15.15 1,474,114 22,033,227 14.947 2.147 2.147 2.162 2.140 2.205 10,126,115 2.1759 -2.32%
2000-10-23 0 15.10 15.05 15.10 14.50 15.40 2,678,267 39,911,678 14.902 2.198 2.191 2.198 2.111 2.242 18,397,789 2.1694 2.72%
2000-10-20 0 14.70 14.60 14.65 14.45 14.85 2,784,779 40,827,804 14.661 2.140 2.125 2.133 2.104 2.162 19,129,451 2.1343 4.63%
2000-10-19 0 14.05 14.05 14.10 13.85 14.20 3,153,336 44,293,243 14.046 2.045 2.045 2.053 2.016 2.067 21,661,175 2.0448 -0.35%
2000-10-18 0 14.10 14.10 14.20 14.00 14.20 3,128,385 44,218,473 14.135 2.053 2.053 2.067 2.038 2.067 21,489,780 2.0577 -1.74%
2000-10-17 0 14.35 14.35 14.40 14.35 14.85 4,217,279 61,256,788 14.525 2.089 2.089 2.096 2.089 2.162 28,969,707 2.1145 -4.01%
2000-10-16 0 14.95 14.90 15.05 14.90 15.35 1,727,563 26,162,688 15.144 2.176 2.169 2.191 2.169 2.235 11,867,129 2.2046 0.34%
2000-10-13 0 14.90 14.85 14.90 14.40 15.00 4,143,761 61,580,215 14.861 2.169 2.162 2.169 2.096 2.184 28,464,690 2.1634 -0.80%
2000-10-12 0 15.30 15.30 15.35 15.10 15.60 3,292,000 50,635,702 15.381 2.187 2.187 2.194 2.158 2.229 23,035,259 2.1982 0.33%
2000-10-11 0 15.25 15.25 15.30 15.15 15.40 2,144,927 32,810,655 15.297 2.179 2.179 2.187 2.165 2.201 15,008,793 2.1861 -0.97%
2000-10-10 0 15.40 15.35 15.40 15.35 15.70 3,390,762 52,582,566 15.508 2.201 2.194 2.201 2.194 2.244 23,726,330 2.2162 -2.22%
2000-10-09 0 15.75 15.60 15.65 15.60 16.20 3,305,526 52,703,943 15.944 2.251 2.229 2.237 2.229 2.315 23,129,905 2.2786 -3.37%
2000-10-05 0 16.30 16.25 16.30 16.05 16.35 3,039,857 49,315,082 16.223 2.329 2.322 2.329 2.294 2.337 21,270,927 2.3184 1.56%
2000-10-04 0 16.05 16.05 16.10 15.90 16.40 5,502,000 88,882,175 16.155 2.294 2.294 2.301 2.272 2.344 38,499,390 2.3087 -0.62%
2000-10-03 0 16.15 16.20 16.25 15.65 16.30 3,369,143 54,183,179 16.082 2.308 2.315 2.322 2.237 2.329 23,575,055 2.2983 1.25%
2000-09-29 0 15.95 15.70 16.00 15.35 16.05 7,707,142 120,814,106 15.676 2.279 2.244 2.287 2.194 2.294 53,929,529 2.2402 5.98%
2000-09-28 0 15.05 15.00 15.05 14.85 15.40 8,830,761 133,274,128 15.092 2.151 2.144 2.151 2.122 2.201 61,791,878 2.1568 -1.31%
2000-09-27 0 15.25 15.15 15.25 14.80 15.60 6,966,637 105,710,071 15.174 2.179 2.165 2.179 2.115 2.229 48,747,960 2.1685 -0.33%
2000-09-26 0 15.30 15.30 15.35 15.20 15.45 2,297,244 35,192,582 15.319 2.187 2.187 2.194 2.172 2.208 16,074,608 2.1893 -0.97%
2000-09-25 0 15.45 15.45 15.50 15.30 15.75 2,146,285 33,285,496 15.508 2.208 2.208 2.215 2.187 2.251 15,018,296 2.2163 2.32%
2000-09-22 0 15.10 15.15 15.20 14.95 15.40 3,076,247 46,699,311 15.181 2.158 2.165 2.172 2.137 2.201 21,525,560 2.1695 -0.98%
2000-09-21 0 15.25 15.20 15.30 14.75 15.80 5,207,750 79,510,175 15.268 2.179 2.172 2.187 2.108 2.258 36,440,422 2.1819 -4.09%
2000-09-20 0 15.90 15.90 15.95 15.50 16.10 2,463,425 38,940,387 15.807 2.272 2.272 2.279 2.215 2.301 17,237,434 2.2591 0.63%
2000-09-19 0 15.80 15.75 15.85 15.20 15.90 6,995,843 109,376,705 15.635 2.258 2.251 2.265 2.172 2.272 48,952,325 2.2344 1.94%
2000-09-18 0 15.50 15.35 15.65 15.30 16.00 4,564,486 72,232,379 15.825 2.215 2.194 2.237 2.187 2.287 31,939,282 2.2616 -4.62%
2000-09-15 0 16.25 16.20 16.25 16.05 16.80 5,293,388 86,817,980 16.401 2.322 2.315 2.322 2.294 2.401 37,039,660 2.3439 -2.40%
2000-09-14 0 16.65 16.60 16.65 16.55 17.75 5,750,785 97,853,615 17.016 2.379 2.372 2.379 2.365 2.537 40,240,225 2.4317 -5.40%
2000-09-12 0 17.60 17.60 17.75 17.40 18.65 3,333,000 59,595,550 17.880 2.515 2.515 2.537 2.487 2.665 23,322,150 2.5553 -6.88%
2000-09-11 0 18.90 18.80 18.90 18.65 18.90 1,466,673 27,558,303 18.790 2.701 2.687 2.701 2.665 2.701 10,262,816 2.6853 -0.26%
2000-09-08 0 18.95 18.95 19.00 18.95 19.25 1,299,164 24,817,976 19.103 2.708 2.708 2.715 2.708 2.751 9,090,698 2.7300 -0.26%
2000-09-07 0 19.00 18.95 19.05 19.00 19.25 1,078,973 20,625,153 19.116 2.715 2.708 2.722 2.715 2.751 7,549,946 2.7318 -1.55%
2000-09-06 0 19.30 19.30 19.35 19.30 19.50 1,249,326 24,222,602 19.389 2.758 2.758 2.765 2.758 2.787 8,741,965 2.7708 -0.77%
2000-09-05 0 19.45 19.35 19.45 19.25 19.60 3,168,346 61,520,003 19.417 2.780 2.765 2.780 2.751 2.801 22,170,009 2.7749 -0.77%
2000-09-04 0 19.60 19.55 19.60 18.70 19.70 9,039,154 173,808,090 19.228 2.801 2.794 2.801 2.672 2.815 63,250,076 2.7480 5.38%
2000-09-01 0 18.60 18.60 18.65 18.40 18.65 3,977,484 73,680,365 18.524 2.658 2.658 2.665 2.630 2.665 27,831,826 2.6473 0.27%
2000-08-31 0 18.55 18.55 18.60 18.20 18.80 3,494,656 64,673,014 18.506 2.651 2.651 2.658 2.601 2.687 24,453,312 2.6448 0.00%
2000-08-30 0 18.55 18.55 18.70 18.30 18.95 2,496,385 45,952,143 18.407 2.651 2.651 2.672 2.615 2.708 17,468,066 2.6306 -2.37%
2000-08-29 0 19.00 19.00 19.05 18.65 19.10 1,765,234 33,455,079 18.952 2.715 2.715 2.722 2.665 2.730 12,351,951 2.7085 1.33%
2000-08-28 0 18.75 18.70 18.75 18.70 18.95 660,000 12,383,550 18.763 2.680 2.672 2.680 2.672 2.708 4,618,247 2.6814 -1.32%
2000-08-25 0 19.00 18.90 19.00 18.80 19.20 1,828,652 34,702,282 18.977 2.715 2.701 2.715 2.687 2.744 12,795,708 2.7120 0.00%
2000-08-24 0 19.00 19.00 19.10 18.75 19.20 2,488,682 47,332,590 19.019 2.715 2.715 2.730 2.680 2.744 17,414,166 2.7181 0.80%
2000-08-23 0 18.85 18.85 19.00 18.80 19.25 2,422,807 45,971,398 18.974 2.694 2.694 2.715 2.687 2.751 16,953,216 2.7117 -1.57%
2000-08-22 0 19.15 19.05 19.15 18.85 19.30 3,378,828 64,192,314 18.998 2.737 2.722 2.737 2.694 2.758 23,642,824 2.7151 1.59%
2000-08-21 0 18.85 18.85 18.90 18.80 18.90 3,741,782 70,548,770 18.854 2.694 2.694 2.701 2.687 2.701 26,182,538 2.6945 -0.53%
2000-08-18 0 18.95 18.95 19.00 18.90 19.30 3,272,836 62,541,626 19.109 2.708 2.708 2.715 2.701 2.758 22,901,161 2.7309 -1.30%
2000-08-17 0 19.20 19.15 19.20 19.00 19.40 5,380,029 103,277,910 19.197 2.744 2.737 2.744 2.715 2.772 37,645,917 2.7434 -1.54%
2000-08-16 0 19.50 19.45 19.50 19.00 19.50 4,271,704 82,330,468 19.273 2.787 2.780 2.787 2.715 2.787 29,890,585 2.7544 2.09%
2000-08-15 0 19.10 19.00 19.05 18.70 19.15 3,872,419 73,609,576 19.009 2.730 2.715 2.722 2.672 2.737 27,096,650 2.7166 0.53%
2000-08-14 0 19.00 18.90 19.00 18.45 19.10 5,704,275 107,906,510 18.917 2.715 2.701 2.715 2.637 2.730 39,914,778 2.7034 2.98%
2000-08-11 0 18.45 18.40 18.45 17.90 18.55 7,886,187 144,829,618 18.365 2.637 2.630 2.637 2.558 2.651 55,182,368 2.6246 3.07%
2000-08-10 0 17.90 17.90 18.00 17.30 18.00 2,260,303 40,124,014 17.752 2.558 2.558 2.572 2.472 2.572 15,816,119 2.5369 3.17%
2000-08-09 0 17.35 17.35 17.40 17.30 17.75 1,253,468 21,991,834 17.545 2.480 2.480 2.487 2.472 2.537 8,770,948 2.5073 0.87%
2000-08-08 0 17.20 17.10 17.20 17.00 17.95 1,878,937 33,049,019 17.589 2.458 2.444 2.458 2.429 2.565 13,147,570 2.5137 -3.64%
2000-08-07 0 17.85 17.80 17.90 17.65 17.90 1,695,237 30,102,643 17.757 2.551 2.544 2.558 2.522 2.558 11,862,158 2.5377 1.13%
2000-08-04 0 17.65 17.60 17.65 17.50 17.85 1,802,130 31,818,635 17.656 2.522 2.515 2.522 2.501 2.551 12,610,125 2.5233 -0.28%
2000-08-03 0 17.70 17.70 17.75 17.05 17.70 2,356,388 41,094,857 17.440 2.530 2.530 2.537 2.437 2.530 16,488,459 2.4923 1.72%
2000-08-02 0 17.40 17.30 17.40 16.60 17.40 2,631,607 45,335,696 17.227 2.487 2.472 2.487 2.372 2.487 18,414,261 2.4620 3.57%
2000-08-01 0 16.80 16.70 16.80 16.65 17.35 2,030,344 34,476,749 16.981 2.401 2.387 2.401 2.379 2.480 14,207,017 2.4267 0.60%
2000-07-31 0 16.70 16.60 16.70 16.30 16.85 1,751,056 29,200,515 16.676 2.387 2.372 2.387 2.329 2.408 12,252,742 2.3832 0.30%
2000-07-28 0 16.65 16.65 16.80 16.55 17.20 1,779,049 29,905,086 16.810 2.379 2.379 2.401 2.365 2.458 12,448,619 2.4023 -3.20%
2000-07-27 0 17.20 17.20 17.25 17.00 17.25 909,583 15,616,655 17.169 2.458 2.458 2.465 2.429 2.465 6,364,666 2.4536 -1.43%
2000-07-26 0 17.45 17.45 17.60 17.45 17.80 2,044,833 36,015,680 17.613 2.494 2.494 2.515 2.494 2.544 14,308,401 2.5171 -0.85%
2000-07-25 0 17.60 17.60 17.65 17.50 18.20 2,438,285 43,388,883 17.795 2.515 2.515 2.522 2.501 2.601 17,061,520 2.5431 -3.56%
2000-07-24 0 18.25 18.15 18.20 17.80 18.40 3,015,614 54,708,409 18.142 2.608 2.594 2.601 2.544 2.630 21,101,290 2.5927 -0.82%
2000-07-21 0 18.40 18.30 18.40 17.70 18.50 10,506,750 190,959,439 18.175 2.630 2.615 2.630 2.530 2.644 73,519,351 2.5974 3.95%
2000-07-20 0 17.70 17.75 17.80 17.00 18.00 6,392,218 111,908,244 17.507 2.530 2.537 2.544 2.429 2.572 44,728,552 2.5019 4.12%
2000-07-19 0 17.00 16.95 17.00 16.05 17.10 3,153,965 52,957,679 16.791 2.429 2.422 2.429 2.294 2.444 22,069,380 2.3996 4.94%
2000-07-18 0 16.20 16.20 16.25 16.15 16.70 1,688,988 27,678,890 16.388 2.315 2.315 2.322 2.308 2.387 11,818,431 2.3420 -3.57%
2000-07-17 0 16.80 16.80 17.00 16.40 17.00 1,629,782 27,133,945 16.649 2.401 2.401 2.429 2.344 2.429 11,404,146 2.3793 1.20%
2000-07-14 0 16.60 16.55 16.60 16.30 17.00 3,464,264 57,471,087 16.590 2.372 2.365 2.372 2.329 2.429 24,240,649 2.3709 -2.35%
2000-07-13 0 17.00 16.95 17.00 16.80 17.80 4,490,621 76,613,721 17.061 2.429 2.422 2.429 2.401 2.544 31,422,423 2.4382 -3.68%
2000-07-12 0 17.65 17.50 17.75 16.65 17.80 10,280,420 176,725,464 17.190 2.522 2.501 2.537 2.379 2.544 71,935,642 2.4567 2.32%
2000-07-11 0 17.25 17.30 17.35 16.40 17.60 12,577,513 213,602,127 16.983 2.465 2.472 2.480 2.344 2.515 88,009,193 2.4270 3.92%
2000-07-10 0 16.60 16.60 16.65 15.60 16.75 18,206,229 295,891,383 16.252 2.372 2.372 2.379 2.229 2.394 127,395,259 2.3226 7.79%
2000-07-07 0 15.40 15.20 15.25 14.60 15.60 13,164,181 200,229,704 15.210 2.201 2.172 2.179 2.087 2.229 92,114,311 2.1737 6.94%
2000-07-06 0 14.40 14.45 14.50 13.70 14.45 6,409,654 90,084,472 14.054 2.058 2.065 2.072 1.958 2.065 44,850,558 2.0085 3.97%
2000-07-05 0 13.85 13.75 13.85 13.55 14.00 5,866,085 80,757,119 13.767 1.979 1.965 1.979 1.936 2.001 41,047,018 1.9674 -1.42%
2000-07-04 0 14.05 14.00 14.05 13.95 14.25 2,052,896 28,836,061 14.047 2.008 2.001 2.008 1.994 2.036 14,364,821 2.0074 -0.71%
2000-07-03 0 14.15 14.05 14.10 13.90 14.45 4,082,780 57,599,549 14.108 2.022 2.008 2.015 1.986 2.065 28,568,619 2.0162 1.43%
2000-06-30 0 13.95 13.95 14.05 13.85 14.20 3,980,200 55,665,534 13.986 1.994 1.994 2.008 1.979 2.029 27,850,831 1.9987 -1.76%
2000-06-29 0 14.20 14.15 14.20 13.95 14.40 3,093,761 43,669,050 14.115 2.029 2.022 2.029 1.994 2.058 21,648,112 2.0172 -1.73%
2000-06-28 0 14.45 14.45 14.50 14.30 14.65 1,245,884 18,033,424 14.474 2.065 2.065 2.072 2.044 2.094 8,717,880 2.0686 -1.37%
2000-06-27 0 14.65 14.70 14.75 14.40 14.70 2,562,578 37,136,530 14.492 2.094 2.101 2.108 2.058 2.101 17,931,241 2.0711 1.38%
2000-06-26 0 14.45 14.45 14.50 14.25 14.55 750,796 10,797,777 14.382 2.065 2.065 2.072 2.036 2.079 5,253,578 2.0553 0.00%
2000-06-23 0 14.45 14.45 14.50 14.05 14.55 2,778,000 39,735,020 14.303 2.065 2.065 2.072 2.008 2.079 19,438,623 2.0441 0.00%
2000-06-22 0 14.45 14.40 14.50 14.40 14.90 2,310,000 33,694,770 14.586 2.065 2.058 2.072 2.058 2.129 16,163,866 2.0846 -3.99%
2000-06-21 0 15.05 15.00 15.05 14.95 15.25 1,661,160 25,002,724 15.051 2.151 2.144 2.151 2.137 2.179 11,623,709 2.1510 -1.63%
2000-06-20 0 15.30 15.20 15.30 15.20 15.80 2,807,804 43,201,966 15.386 2.187 2.172 2.187 2.172 2.258 19,647,172 2.1989 -1.92%
2000-06-19 0 16.10 16.05 16.10 15.55 16.20 5,580,031 88,875,702 15.927 2.229 2.222 2.229 2.153 2.243 40,296,855 2.2055 3.54%
2000-06-16 0 15.55 15.45 15.60 15.10 15.55 4,150,789 63,748,473 15.358 2.153 2.139 2.160 2.091 2.153 29,975,415 2.1267 3.32%
2000-06-15 0 15.05 15.00 15.05 15.00 15.30 3,447,976 52,143,350 15.123 2.084 2.077 2.084 2.077 2.119 24,899,967 2.0941 0.33%
2000-06-14 0 15.00 15.00 15.05 14.90 15.15 1,668,300 25,065,381 15.025 2.077 2.077 2.084 2.063 2.098 12,047,826 2.0805 -0.33%
2000-06-13 0 15.05 15.00 15.05 14.70 15.15 1,487,828 22,301,631 14.989 2.084 2.077 2.084 2.036 2.098 10,744,526 2.0756 0.00%
2000-06-12 0 15.05 15.05 15.10 15.00 15.30 819,416 12,435,476 15.176 2.084 2.084 2.091 2.077 2.119 5,917,510 2.1015 -0.33%
2000-06-09 0 15.10 15.10 15.15 14.85 15.20 1,440,926 21,712,467 15.068 2.091 2.091 2.098 2.056 2.105 10,405,818 2.0866 0.67%
2000-06-08 0 15.00 15.00 15.20 14.80 15.20 2,959,051 44,456,203 15.024 2.077 2.077 2.105 2.049 2.105 21,369,137 2.0804 -0.66%
2000-06-07 0 15.10 14.95 15.10 14.70 15.30 4,202,590 63,264,162 15.054 2.091 2.070 2.091 2.036 2.119 30,349,502 2.0845 1.68%
2000-06-05 0 14.85 14.70 14.85 14.40 14.95 4,840,600 71,305,847 14.731 2.056 2.036 2.056 1.994 2.070 34,956,967 2.0398 4.58%
2000-06-02 0 14.20 14.15 14.30 14.10 14.45 3,116,127 44,592,808 14.310 1.966 1.959 1.980 1.952 2.001 22,503,480 1.9816 -0.35%
2000-06-01 0 14.25 14.35 14.40 13.60 14.35 3,408,404 48,107,502 14.114 1.973 1.987 1.994 1.883 1.987 24,614,193 1.9545 1.79%
2000-05-31 0 14.00 13.95 14.00 13.50 14.40 3,719,924 52,694,825 14.166 1.939 1.932 1.939 1.869 1.994 26,863,872 1.9615 0.00%
2000-05-30 0 14.00 14.00 14.05 13.80 14.05 2,567,642 35,821,495 13.951 1.939 1.939 1.946 1.911 1.946 18,542,531 1.9319 1.08%
2000-05-29 0 13.85 13.80 13.85 13.60 14.10 2,087,512 28,877,470 13.833 1.918 1.911 1.918 1.883 1.952 15,075,215 1.9156 -1.77%
2000-05-26 0 14.10 14.05 14.20 14.00 14.30 3,058,471 43,258,850 14.144 1.952 1.946 1.966 1.939 1.980 22,087,111 1.9586 -2.42%
2000-05-25 0 14.45 14.45 14.50 14.30 14.70 2,476,099 35,824,078 14.468 2.001 2.001 2.008 1.980 2.036 17,881,442 2.0034 1.40%
2000-05-24 0 14.25 14.20 14.25 14.05 14.30 3,119,200 44,439,327 14.247 1.973 1.966 1.973 1.946 1.980 22,525,672 1.9728 -2.40%
2000-05-23 0 14.60 14.50 14.65 14.40 14.80 1,087,846 15,810,379 14.534 2.022 2.008 2.029 1.994 2.049 7,856,009 2.0125 -1.35%
2000-05-22 0 14.80 14.75 14.85 14.05 14.85 1,875,315 27,035,918 14.417 2.049 2.042 2.056 1.946 2.056 13,542,810 1.9963 0.68%
2000-05-19 0 14.70 14.70 14.85 14.00 14.90 2,924,000 42,596,560 14.568 2.036 2.036 2.056 1.939 2.063 21,116,013 2.0173 4.26%
2000-05-18 0 14.10 14.10 14.15 13.95 14.30 2,879,432 40,474,088 14.056 1.952 1.952 1.959 1.932 1.980 20,794,159 1.9464 0.71%
2000-05-17 0 14.00 14.00 14.05 14.00 14.30 2,544,600 35,836,105 14.083 1.939 1.939 1.946 1.939 1.980 18,376,130 1.9501 -1.41%
2000-05-16 0 14.20 14.10 14.25 14.00 14.25 3,467,373 48,857,287 14.091 1.966 1.952 1.973 1.939 1.973 25,040,045 1.9512 1.07%
2000-05-15 0 14.05 14.00 14.05 14.00 14.45 1,639,076 23,162,787 14.132 1.946 1.939 1.946 1.939 2.001 11,836,782 1.9568 -1.40%
2000-05-12 0 14.25 14.25 14.30 13.45 14.40 3,649,985 50,256,303 13.769 1.973 1.973 1.980 1.862 1.994 26,358,799 1.9066 4.78%
2000-05-10 0 13.60 13.60 13.65 13.60 14.10 2,818,690 38,702,403 13.731 1.883 1.883 1.890 1.883 1.952 20,355,504 1.9013 -3.89%
2000-05-09 0 14.15 14.15 14.20 14.15 14.75 2,029,543 29,077,279 14.327 1.959 1.959 1.966 1.959 2.042 14,656,585 1.9839 -4.07%
2000-05-08 0 14.75 14.70 14.75 14.60 15.15 2,337,388 34,690,404 14.842 2.042 2.036 2.042 2.022 2.098 16,879,724 2.0552 -1.67%
2000-05-05 0 15.00 14.95 15.00 14.85 15.05 901,616 13,494,373 14.967 2.077 2.070 2.077 2.056 2.084 6,511,127 2.0725 0.00%
2000-05-04 0 15.00 14.95 15.05 14.70 15.05 1,578,427 23,563,848 14.929 2.077 2.070 2.084 2.036 2.084 11,398,798 2.0672 -0.33%
2000-05-03 0 15.05 15.05 15.10 14.65 15.10 3,408,783 50,942,181 14.944 2.084 2.084 2.091 2.029 2.091 24,616,930 2.0694 0.33%
2000-05-02 0 15.00 14.90 15.00 14.80 16.20 3,332,027 51,907,254 15.578 2.077 2.063 2.077 2.049 2.243 24,062,628 2.1572 -7.12%
2000-04-28 0 16.15 16.05 16.15 16.05 16.45 4,874,580 79,348,708 16.278 2.236 2.222 2.236 2.222 2.278 35,202,357 2.2541 -0.92%
2000-04-27 0 16.30 16.30 16.35 16.20 16.45 4,329,919 70,532,387 16.290 2.257 2.257 2.264 2.243 2.278 31,269,023 2.2557 0.31%
2000-04-26 0 16.25 16.20 16.25 16.05 16.45 7,224,590 116,966,391 16.190 2.250 2.243 2.250 2.222 2.278 52,173,233 2.2419 2.20%
2000-04-25 0 15.90 15.90 15.95 15.05 16.05 4,184,915 65,827,105 15.730 2.202 2.202 2.209 2.084 2.222 30,221,860 2.1781 4.61%
2000-04-20 0 15.20 15.20 15.25 15.05 15.25 2,600,074 39,372,882 15.143 2.105 2.105 2.112 2.084 2.112 18,776,743 2.0969 -0.33%
2000-04-19 0 15.25 15.20 15.45 14.95 15.45 4,792,574 72,702,995 15.170 2.112 2.105 2.139 2.070 2.139 34,610,141 2.1006 2.01%
2000-04-18 0 14.95 14.90 15.00 14.85 15.50 5,166,171 77,818,127 15.063 2.070 2.063 2.077 2.056 2.146 37,308,116 2.0858 -0.33%
2000-04-17 0 15.00 15.00 15.05 14.15 15.20 10,747,467 159,693,357 14.859 2.077 2.077 2.084 1.959 2.105 77,614,107 2.0575 -5.06%
2000-04-14 0 15.80 15.85 15.95 14.30 16.00 9,932,530 150,950,444 15.198 2.188 2.195 2.209 1.980 2.216 71,728,942 2.1045 8.59%
2000-04-13 0 14.55 14.55 14.60 13.80 14.80 5,106,371 73,897,531 14.472 2.015 2.015 2.022 1.911 2.049 36,876,263 2.0039 2.46%
2000-04-12 0 14.20 14.20 14.30 13.40 14.25 3,992,000 55,277,200 13.847 1.966 1.966 1.980 1.856 1.973 28,828,701 1.9174 5.19%
2000-04-11 0 13.50 13.45 13.50 13.45 13.80 2,403,456 32,617,228 13.571 1.869 1.862 1.869 1.862 1.911 17,356,842 1.8792 -2.53%
2000-04-10 0 13.85 13.85 13.90 13.80 14.40 2,484,832 34,707,824 13.968 1.918 1.918 1.925 1.911 1.994 17,944,509 1.9342 -2.46%
2000-04-07 0 14.20 14.20 14.25 14.20 14.60 2,125,649 30,500,368 14.349 1.966 1.966 1.973 1.966 2.022 15,350,626 1.9869 -0.70%
2000-04-06 0 14.30 14.20 14.30 14.25 14.85 3,137,095 45,491,892 14.501 1.980 1.966 1.980 1.973 2.056 22,654,903 2.0080 -2.05%
2000-04-05 0 14.60 14.60 14.65 14.35 15.20 4,701,120 68,984,568 14.674 2.022 2.022 2.029 1.987 2.105 33,949,695 2.0320 1.74%
2000-04-03 0 14.35 14.30 14.35 14.20 15.20 4,101,814 59,692,192 14.553 1.987 1.980 1.987 1.966 2.105 29,621,736 2.0151 -3.69%
2000-03-31 0 14.90 14.90 14.95 14.20 15.00 3,986,067 58,570,648 14.694 2.063 2.063 2.070 1.966 2.077 28,785,855 2.0347 3.11%
2000-03-30 0 14.45 14.45 14.50 14.20 15.00 3,295,856 48,499,819 14.715 2.001 2.001 2.008 1.966 2.077 23,801,415 2.0377 -3.67%
2000-03-29 0 15.00 14.95 15.00 14.80 15.30 3,449,942 51,680,994 14.980 2.077 2.070 2.077 2.049 2.119 24,914,165 2.0744 -1.96%
2000-03-28 0 15.30 15.30 15.35 14.90 15.55 6,068,867 92,337,740 15.215 2.119 2.119 2.126 2.063 2.153 43,827,042 2.1069 1.32%
2000-03-27 0 15.10 15.05 15.10 14.50 15.55 8,461,046 128,209,532 15.153 2.091 2.084 2.091 2.008 2.153 61,102,446 2.0983 5.96%
2000-03-24 0 14.25 14.25 14.35 13.65 14.60 6,631,446 93,507,434 14.101 1.973 1.973 1.987 1.890 2.022 47,889,773 1.9526 4.40%
2000-03-23 0 13.65 13.65 13.70 12.80 14.00 5,225,243 70,416,037 13.476 1.890 1.890 1.897 1.772 1.939 37,734,712 1.8661 3.80%
2000-03-22 0 13.15 13.15 13.20 13.05 13.35 2,882,329 37,826,086 13.123 1.821 1.821 1.828 1.807 1.849 20,815,080 1.8172 1.15%
2000-03-21 0 13.00 13.05 13.10 12.80 13.25 4,385,496 57,366,035 13.081 1.800 1.807 1.814 1.772 1.835 31,670,379 1.8113 0.00%
2000-03-20 0 13.00 12.90 13.20 12.10 13.40 6,038,000 77,554,932 12.844 1.800 1.786 1.828 1.676 1.856 43,604,133 1.7786 4.00%
2000-03-17 0 12.50 12.50 12.55 12.00 12.60 5,045,111 61,740,099 12.238 1.731 1.731 1.738 1.662 1.745 36,433,867 1.6946 4.17%
2000-03-16 0 12.00 11.95 12.00 11.95 12.25 3,403,621 41,125,781 12.083 1.662 1.655 1.662 1.655 1.696 24,579,652 1.6732 0.00%
2000-03-15 0 12.00 11.95 12.00 11.90 12.40 3,747,326 45,089,722 12.033 1.662 1.655 1.662 1.648 1.717 27,061,759 1.6662 -2.83%
2000-03-14 0 12.35 12.30 12.35 12.30 12.55 4,095,500 50,653,320 12.368 1.710 1.703 1.710 1.703 1.738 29,576,139 1.7126 -0.80%
2000-03-13 0 12.45 12.40 12.45 12.40 13.00 4,795,000 60,481,905 12.614 1.724 1.717 1.724 1.717 1.800 34,627,661 1.7466 -3.11%
2000-03-10 0 12.85 12.80 12.85 12.80 13.20 2,582,244 33,300,149 12.896 1.779 1.772 1.779 1.772 1.828 18,647,981 1.7857 -0.39%
2000-03-09 0 12.90 12.85 12.90 12.85 13.50 3,844,157 50,171,694 13.051 1.786 1.779 1.786 1.779 1.869 27,761,035 1.8073 -2.64%
2000-03-08 0 13.25 13.20 13.25 13.00 13.40 2,237,008 29,523,415 13.198 1.835 1.828 1.835 1.800 1.856 16,154,818 1.8275 0.76%
2000-03-07 0 13.15 13.10 13.15 12.95 13.55 2,089,324 27,769,157 13.291 1.821 1.814 1.821 1.793 1.876 15,088,301 1.8404 -3.31%
2000-03-06 0 13.60 13.60 13.65 13.50 13.70 2,424,786 32,956,145 13.591 1.883 1.883 1.890 1.869 1.897 17,510,879 1.8820 1.49%
2000-03-03 0 13.40 13.40 13.50 12.85 13.75 2,635,890 35,279,084 13.384 1.856 1.856 1.869 1.779 1.904 19,035,392 1.8533 3.88%
2000-03-02 0 12.90 12.85 12.90 12.80 13.20 5,165,770 66,838,811 12.939 1.786 1.779 1.786 1.772 1.828 37,305,220 1.7917 -2.27%
2000-03-01 0 13.20 13.15 13.30 13.10 13.75 4,150,869 56,081,861 13.511 1.828 1.821 1.842 1.814 1.904 29,975,992 1.8709 -1.12%
2000-02-29 0 13.35 13.35 13.45 13.00 13.70 3,779,134 50,632,964 13.398 1.849 1.849 1.862 1.800 1.897 27,291,464 1.8553 4.71%
2000-02-28 0 12.75 12.75 12.80 12.70 13.30 4,129,785 53,441,330 12.940 1.766 1.766 1.772 1.759 1.842 29,823,732 1.7919 -4.14%
2000-02-25 0 13.30 13.25 13.30 13.00 13.85 2,614,195 34,825,298 13.322 1.842 1.835 1.842 1.800 1.918 18,878,719 1.8447 -2.56%
2000-02-24 0 13.65 13.65 13.75 13.50 14.30 3,381,660 46,998,303 13.898 1.890 1.890 1.904 1.869 1.980 24,421,058 1.9245 -1.80%
2000-02-23 0 13.90 13.85 13.90 13.70 14.35 3,214,385 45,115,455 14.035 1.925 1.918 1.925 1.897 1.987 23,213,062 1.9435 0.00%
2000-02-22 0 13.90 13.85 13.90 13.30 13.90 4,514,200 61,502,320 13.624 1.925 1.918 1.925 1.842 1.925 32,599,830 1.8866 2.58%
2000-02-21 0 13.55 13.50 13.55 13.50 14.30 2,343,149 32,157,486 13.724 1.876 1.869 1.876 1.869 1.980 16,921,328 1.9004 -3.90%
2000-02-18 0 14.10 14.05 14.10 14.00 14.65 5,010,553 71,477,896 14.265 1.952 1.946 1.952 1.939 2.029 36,184,302 1.9754 -3.09%
2000-02-17 0 14.55 14.50 14.55 13.60 14.70 6,005,325 84,892,438 14.136 2.015 2.008 2.015 1.883 2.036 43,368,166 1.9575 3.93%
2000-02-16 0 14.00 13.95 14.00 13.20 14.30 11,039,720 150,375,199 13.621 1.939 1.932 1.939 1.828 1.980 79,724,646 1.8862 6.87%
2000-02-15 0 13.10 13.15 13.20 12.70 13.55 8,433,080 110,581,728 13.113 1.814 1.821 1.828 1.759 1.876 60,900,487 1.8158 1.55%
2000-02-14 0 12.90 12.85 12.90 12.75 14.70 20,824,027 273,603,401 13.139 1.786 1.779 1.786 1.766 2.036 150,383,179 1.8194 -7.19%
2000-02-11 0 13.90 13.85 13.90 13.25 14.35 10,142,581 139,704,188 13.774 1.925 1.918 1.925 1.835 1.987 73,245,851 1.9073 1.46%
2000-02-10 0 13.70 13.60 13.75 13.55 14.20 5,095,057 70,213,956 13.781 1.897 1.883 1.904 1.876 1.966 36,794,558 1.9083 -4.53%
2000-02-09 0 14.35 14.30 14.35 13.80 14.70 3,454,008 49,457,387 14.319 1.987 1.980 1.987 1.911 2.036 24,943,528 1.9828 -0.35%
2000-02-08 0 14.40 14.40 14.45 14.35 15.30 4,388,885 64,184,800 14.624 1.994 1.994 2.001 1.987 2.119 31,694,853 2.0251 -5.88%
2000-02-03 0 15.30 15.25 15.30 15.20 15.50 2,051,021 31,412,033 15.315 2.119 2.112 2.119 2.105 2.146 14,811,691 2.1208 0.00%
2000-02-02 0 15.30 15.25 15.30 15.20 16.40 3,127,609 48,376,395 15.468 2.119 2.112 2.119 2.105 2.271 22,586,399 2.1418 -1.92%
2000-02-01 0 15.60 15.60 15.65 15.30 16.20 3,771,598 58,450,517 15.498 2.160 2.160 2.167 2.119 2.243 27,237,042 2.1460 0.65%
2000-01-31 0 15.50 15.45 15.55 15.40 15.95 5,118,898 79,774,952 15.584 2.146 2.139 2.153 2.132 2.209 36,966,729 2.1580 -2.82%
2000-01-28 0 15.95 15.95 16.00 15.95 16.60 7,563,333 121,688,185 16.089 2.209 2.209 2.216 2.209 2.299 54,619,506 2.2279 -1.85%
2000-01-27 0 16.25 16.20 16.25 16.00 16.30 4,016,372 64,649,670 16.097 2.250 2.243 2.250 2.216 2.257 29,004,706 2.2289 0.62%
2000-01-26 0 16.15 16.15 16.20 16.05 17.00 4,433,474 72,245,437 16.295 2.236 2.236 2.243 2.222 2.354 32,016,858 2.2565 -2.42%
2000-01-25 0 16.55 16.50 16.55 16.05 17.00 2,372,099 38,620,215 16.281 2.292 2.285 2.292 2.222 2.354 17,130,394 2.2545 0.91%
2000-01-24 0 16.40 16.40 16.45 16.30 16.85 2,403,285 39,643,260 16.495 2.271 2.271 2.278 2.257 2.333 17,355,607 2.2842 -1.20%
2000-01-21 0 16.60 16.60 16.70 16.00 16.85 5,555,770 92,186,948 16.593 2.299 2.299 2.313 2.216 2.333 40,121,651 2.2977 2.47%
2000-01-20 0 16.20 16.30 16.35 16.20 16.60 3,445,091 56,471,395 16.392 2.243 2.257 2.264 2.243 2.299 24,879,133 2.2698 -0.31%
2000-01-19 0 16.25 16.20 16.30 16.15 16.60 6,077,096 99,357,602 16.350 2.250 2.243 2.257 2.236 2.299 43,886,469 2.2640 -3.27%
2000-01-18 0 16.80 16.80 16.85 16.10 16.90 4,490,684 74,786,151 16.654 2.326 2.326 2.333 2.229 2.340 32,430,007 2.3061 3.70%
2000-01-17 0 16.20 16.15 16.20 16.00 16.40 4,102,163 66,513,346 16.214 2.243 2.236 2.243 2.216 2.271 29,624,256 2.2452 0.93%
2000-01-14 0 16.05 16.00 16.05 15.90 16.30 6,609,447 105,937,638 16.028 2.222 2.216 2.222 2.202 2.257 47,730,905 2.2195 0.94%
2000-01-13 0 15.90 15.95 16.00 15.75 16.65 8,111,984 129,940,530 16.018 2.202 2.209 2.216 2.181 2.306 58,581,654 2.2181 -4.50%
2000-01-12 0 16.65 16.60 16.70 16.40 16.85 2,842,673 47,467,643 16.698 2.306 2.299 2.313 2.271 2.333 20,528,700 2.3123 0.30%
2000-01-11 0 16.60 16.60 16.70 16.50 17.00 4,354,000 72,618,700 16.679 2.299 2.299 2.313 2.285 2.354 31,442,927 2.3095 0.91%
2000-01-10 0 16.45 16.40 16.45 16.10 16.70 4,737,809 77,903,692 16.443 2.278 2.271 2.278 2.229 2.313 34,214,649 2.2769 3.13%
2000-01-07 0 15.95 15.90 15.95 15.65 16.30 4,431,114 70,721,428 15.960 2.209 2.202 2.209 2.167 2.257 31,999,815 2.2101 2.24%
2000-01-06 0 15.60 15.75 15.80 15.20 17.10 8,338,775 133,720,389 16.036 2.160 2.181 2.188 2.105 2.368 60,219,452 2.2206 -8.24%
2000-01-05 0 17.00 16.95 17.00 16.20 17.60 7,133,000 121,534,640 17.038 2.354 2.347 2.354 2.243 2.437 51,511,805 2.3594 -6.85%
2000-01-04 0 18.25 18.15 18.30 18.10 19.00 3,394,422 62,737,417 18.483 2.527 2.513 2.534 2.506 2.631 24,513,221 2.5593 -3.69%
2000-01-03 0 18.95 18.90 19.00 18.05 19.40 5,498,740 102,905,720 18.714 2.624 2.617 2.631 2.499 2.686 39,709,803 2.5914 4.99%
1999-12-30 0 18.05 18.05 18.10 17.45 18.20 4,577,658 81,415,487 17.785 2.499 2.499 2.506 2.416 2.520 33,058,100 2.4628 2.56%
1999-12-29 0 17.60 17.55 17.60 17.45 18.10 4,230,748 75,087,057 17.748 2.437 2.430 2.437 2.416 2.506 30,552,848 2.4576 -2.22%
1999-12-28 0 18.00 18.00 18.05 17.75 18.60 4,775,752 86,565,580 18.126 2.493 2.493 2.499 2.458 2.576 34,488,659 2.5100 -1.10%
1999-12-24 0 18.20 18.15 18.20 17.70 18.40 6,810,885 122,186,460 17.940 2.520 2.513 2.520 2.451 2.548 49,185,613 2.4842 2.25%
1999-12-23 0 17.80 17.80 17.85 17.80 18.00 3,580,457 64,043,802 17.887 2.465 2.465 2.472 2.465 2.493 25,856,695 2.4769 -0.84%
1999-12-22 0 17.95 17.95 18.00 17.85 18.15 2,667,245 47,805,623 17.923 2.486 2.486 2.493 2.472 2.513 19,261,826 2.4819 -0.55%
1999-12-21 0 18.05 18.00 18.05 17.90 18.35 3,180,707 57,442,768 18.060 2.499 2.493 2.499 2.479 2.541 22,969,853 2.5008 -1.37%
1999-12-20 0 18.30 18.25 18.30 17.90 18.50 3,404,306 61,889,955 18.180 2.534 2.527 2.534 2.479 2.562 24,584,599 2.5174 -0.27%
1999-12-17 0 18.35 18.30 18.40 18.20 19.10 8,066,646 149,037,685 18.476 2.541 2.534 2.548 2.520 2.645 58,254,240 2.5584 -2.65%
1999-12-16 0 18.85 18.85 18.90 18.75 19.10 3,066,350 58,028,324 18.924 2.610 2.610 2.617 2.596 2.645 22,144,010 2.6205 -1.57%
1999-12-15 0 19.15 19.05 19.10 19.10 19.90 4,822,871 92,977,373 19.278 2.652 2.638 2.645 2.645 2.756 34,828,934 2.6695 -1.79%
1999-12-14 0 19.50 19.50 19.60 19.35 20.00 4,360,950 85,509,481 19.608 2.700 2.700 2.714 2.679 2.769 31,493,117 2.7152 -0.76%
1999-12-13 0 19.65 19.65 19.70 19.60 20.50 3,796,891 75,400,500 19.858 2.721 2.721 2.728 2.714 2.839 27,419,698 2.7499 -1.75%
1999-12-10 0 20.00 19.95 20.10 19.80 20.55 6,449,470 129,625,379 20.099 2.769 2.763 2.783 2.742 2.846 46,575,612 2.7831 -0.99%
1999-12-09 0 20.20 20.15 20.20 20.00 20.50 5,891,685 119,294,995 20.248 2.797 2.790 2.797 2.769 2.839 42,547,501 2.8038 0.75%
1999-12-08 0 20.05 20.00 20.05 19.85 20.50 6,705,653 134,789,627 20.101 2.776 2.769 2.776 2.749 2.839 48,425,668 2.7834 -0.99%
1999-12-07 0 20.25 20.20 20.25 20.20 21.00 8,607,853 176,519,182 20.507 2.804 2.797 2.804 2.797 2.908 62,162,631 2.8396 0.25%
1999-12-06 0 20.20 20.15 20.20 19.60 20.40 14,236,705 283,042,051 19.881 2.797 2.790 2.797 2.714 2.825 102,812,052 2.7530 3.06%
1999-12-03 0 19.60 19.55 19.60 19.30 19.90 9,961,971 194,824,266 19.557 2.714 2.707 2.714 2.673 2.756 71,941,554 2.7081 0.77%
1999-12-02 0 19.45 19.40 19.45 19.25 20.30 7,069,427 137,698,609 19.478 2.693 2.686 2.693 2.666 2.811 51,052,705 2.6972 -2.02%
1999-12-01 0 19.85 19.80 19.85 19.50 20.05 5,449,400 107,222,822 19.676 2.749 2.742 2.749 2.700 2.776 39,353,488 2.7246 0.76%
1999-11-30 0 19.70 19.70 19.75 19.40 20.30 5,232,177 102,925,466 19.672 2.728 2.728 2.735 2.686 2.811 37,784,786 2.7240 -1.99%
1999-11-29 0 20.10 20.05 20.10 20.05 20.70 3,670,322 74,250,527 20.230 2.783 2.776 2.783 2.776 2.866 26,505,665 2.8013 -1.71%
1999-11-26 0 20.45 20.30 20.45 20.00 20.75 3,080,800 62,602,235 20.320 2.832 2.811 2.832 2.769 2.873 22,248,362 2.8138 -0.97%
1999-11-25 0 20.65 20.60 20.70 20.50 21.60 7,502,496 156,688,560 20.885 2.859 2.853 2.866 2.839 2.991 54,180,164 2.8920 -3.28%
1999-11-24 0 21.35 21.30 21.35 20.90 22.30 6,358,724 136,903,869 21.530 2.956 2.949 2.956 2.894 3.088 45,920,279 2.9813 0.95%
1999-11-23 0 21.15 21.15 21.20 21.00 22.30 5,642,968 120,434,649 21.342 2.929 2.929 2.936 2.908 3.088 40,751,362 2.9554 -2.98%
1999-11-22 0 21.80 21.75 21.80 21.50 22.00 8,360,000 181,595,918 21.722 3.019 3.012 3.019 2.977 3.046 60,372,731 3.0079 3.32%
1999-11-19 0 21.10 21.15 21.20 20.60 21.25 7,961,101 166,341,319 20.894 2.922 2.929 2.936 2.853 2.943 57,492,034 2.8933 3.94%
1999-11-18 0 20.30 20.20 20.25 20.10 20.70 5,978,525 121,369,618 20.301 2.811 2.797 2.804 2.783 2.866 43,174,627 2.8111 -0.73%
1999-11-17 0 20.45 20.30 20.40 19.85 20.85 11,270,347 229,043,565 20.323 2.832 2.811 2.825 2.749 2.887 81,390,146 2.8141 4.34%
1999-11-16 0 19.60 19.60 19.65 19.00 20.00 7,408,999 144,483,669 19.501 2.714 2.714 2.721 2.631 2.769 53,504,964 2.7004 1.03%
1999-11-15 0 19.40 19.25 19.30 19.20 20.25 15,874,364 314,130,215 19.789 2.686 2.666 2.673 2.659 2.804 114,638,601 2.7402 -0.26%
1999-11-12 0 19.45 19.35 19.40 19.10 21.30 25,563,443 507,155,688 19.839 2.693 2.679 2.686 2.645 2.949 184,609,433 2.7472 -8.47%
1999-11-11 0 21.25 21.20 21.25 21.00 22.50 20,356,618 444,040,737 21.813 2.943 2.936 2.943 2.908 3.116 147,007,729 3.0205 -3.85%
1999-11-10 0 22.10 22.10 22.15 22.00 22.50 7,253,710 160,779,661 22.165 3.060 3.060 3.067 3.046 3.116 52,383,526 3.0693 0.00%
1999-11-09 0 22.10 22.05 22.10 22.00 23.50 3,265,342 73,067,761 22.377 3.060 3.053 3.060 3.046 3.254 23,581,054 3.0986 -2.64%
1999-11-08 0 22.70 22.65 22.75 22.50 23.35 3,331,689 76,714,466 23.026 3.143 3.136 3.150 3.116 3.233 24,060,187 3.1884 -1.09%
1999-11-05 0 22.95 22.85 23.00 22.50 23.65 10,991,306 253,413,525 23.056 3.178 3.164 3.185 3.116 3.275 79,375,019 3.1926 2.23%
1999-11-04 0 22.45 22.45 22.50 22.10 22.80 6,714,615 151,234,753 22.523 3.109 3.109 3.116 3.060 3.157 48,490,388 3.1189 0.67%
1999-11-03 0 22.30 22.15 22.30 22.10 22.65 3,915,569 87,629,391 22.380 3.088 3.067 3.088 3.060 3.136 28,276,746 3.0990 -0.22%
1999-11-02 0 22.35 22.30 22.40 21.80 22.60 1,915,697 42,771,317 22.327 3.095 3.088 3.102 3.019 3.129 13,834,433 3.0917 -0.22%
1999-11-01 0 22.40 22.35 22.50 22.35 23.00 2,151,453 48,823,683 22.693 3.102 3.095 3.116 3.095 3.185 15,536,973 3.1424 -0.22%
1999-10-29 0 22.45 22.45 22.50 22.20 22.80 3,332,759 74,856,943 22.461 3.109 3.109 3.116 3.074 3.157 24,067,914 3.1102 1.35%
1999-10-28 0 22.15 22.15 22.20 22.05 22.70 2,819,400 63,129,470 22.391 3.067 3.067 3.074 3.053 3.143 20,360,631 3.1006 0.23%
1999-10-27 0 22.10 21.95 22.10 21.60 22.15 1,566,700 34,387,058 21.949 3.060 3.039 3.060 2.991 3.067 11,314,110 3.0393 0.45%
1999-10-26 0 22.00 22.00 22.05 21.80 22.40 1,000,000 22,130,500 22.131 3.046 3.046 3.053 3.019 3.102 7,221,619 3.0645 -2.87%
1999-10-25 0 22.65 22.60 22.70 22.40 23.30 1,327,727 30,177,772 22.729 3.136 3.129 3.143 3.102 3.226 9,588,338 3.1473 -0.88%
1999-10-22 0 22.85 22.75 22.80 22.00 22.90 2,788,214 62,840,298 22.538 3.164 3.150 3.157 3.046 3.171 20,135,418 3.1209 3.16%
1999-10-21 0 22.15 21.95 22.10 21.60 22.40 3,318,075 72,522,550 21.857 3.067 3.039 3.060 2.991 3.102 23,961,872 3.0266 3.02%
1999-10-20 0 21.50 21.40 21.50 20.55 21.70 3,386,607 71,689,190 21.168 2.977 2.963 2.977 2.846 3.005 24,456,784 2.9313 4.88%
1999-10-19 0 20.50 20.50 20.55 20.30 20.75 4,409,553 90,521,784 20.529 2.839 2.839 2.846 2.811 2.873 31,844,110 2.8427 -1.68%
1999-10-15 0 20.85 20.85 20.90 20.70 21.45 2,788,358 58,614,421 21.021 2.887 2.887 2.894 2.866 2.970 20,136,458 2.9109 -0.71%
1999-10-14 0 21.00 20.95 21.00 20.40 21.40 2,669,428 56,148,751 21.034 2.908 2.901 2.908 2.825 2.963 19,277,591 2.9126 -0.33%
1999-10-13 0 21.35 21.35 21.50 21.35 22.20 5,416,014 117,679,245 21.728 2.918 2.918 2.938 2.918 3.034 39,632,153 2.9693 -5.11%
1999-10-12 0 22.50 22.50 22.60 22.40 22.90 2,443,028 55,268,277 22.623 3.075 3.075 3.088 3.061 3.129 17,877,070 3.0916 -1.75%
1999-10-11 0 22.90 22.80 22.90 22.50 23.55 2,165,951 50,130,644 23.145 3.129 3.116 3.129 3.075 3.218 15,849,535 3.1629 -1.93%
1999-10-08 0 23.35 23.10 23.35 23.00 23.55 1,325,156 30,874,774 23.299 3.191 3.157 3.191 3.143 3.218 9,696,944 3.1840 0.86%
1999-10-07 0 23.15 23.15 23.30 23.10 24.05 2,235,256 52,807,885 23.625 3.164 3.164 3.184 3.157 3.287 16,356,680 3.2285 -1.70%
1999-10-06 0 23.55 23.45 23.60 23.05 23.95 4,254,216 100,166,769 23.545 3.218 3.205 3.225 3.150 3.273 31,130,595 3.2176 2.17%
1999-10-05 0 23.05 23.00 23.05 22.20 23.20 3,513,963 79,255,336 22.554 3.150 3.143 3.150 3.034 3.170 25,713,729 3.0822 3.36%
1999-10-04 0 22.30 22.25 22.30 22.00 22.95 3,464,199 77,916,408 22.492 3.047 3.041 3.047 3.006 3.136 25,349,577 3.0737 -0.67%
1999-09-30 0 22.45 22.40 22.45 22.35 23.00 2,594,269 58,442,477 22.528 3.068 3.061 3.068 3.054 3.143 18,983,789 3.0785 -0.44%
1999-09-29 0 22.55 22.50 22.55 22.40 22.85 3,297,515 74,489,461 22.590 3.082 3.075 3.082 3.061 3.123 24,129,852 3.0870 -1.96%
1999-09-28 0 23.00 23.00 23.10 23.00 23.55 1,972,000 45,644,700 23.146 3.143 3.143 3.157 3.143 3.218 14,430,281 3.1631 -0.86%
1999-09-27 0 23.20 23.10 23.20 22.85 23.50 4,026,215 93,462,389 23.213 3.170 3.157 3.170 3.123 3.211 29,462,178 3.1723 0.00%
1999-09-24 0 23.20 23.15 23.20 23.10 23.80 3,063,877 71,335,741 23.283 3.170 3.164 3.170 3.157 3.252 22,420,186 3.1818 -2.52%
1999-09-23 0 23.80 23.80 23.85 23.30 24.10 2,344,113 55,475,407 23.666 3.252 3.252 3.259 3.184 3.293 17,153,250 3.2341 0.21%
1999-09-22 0 23.75 23.60 23.90 23.20 24.00 3,500,620 82,483,902 23.563 3.246 3.225 3.266 3.170 3.280 25,616,091 3.2200 -2.66%
1999-09-21 0 24.40 24.30 24.40 23.90 24.50 3,049,078 74,028,181 24.279 3.334 3.321 3.334 3.266 3.348 22,311,893 3.3179 0.21%
1999-09-20 0 24.35 24.25 24.30 23.70 24.50 3,111,851 75,056,332 24.120 3.328 3.314 3.321 3.239 3.348 22,771,240 3.2961 1.46%
1999-09-17 0 24.00 24.00 24.10 23.20 24.50 5,626,289 134,140,086 23.842 3.280 3.280 3.293 3.170 3.348 41,170,858 3.2581 1.05%
1999-09-15 0 23.75 23.75 23.80 23.50 24.15 3,771,350 90,082,161 23.886 3.246 3.246 3.252 3.211 3.300 27,597,181 3.2642 -3.06%
1999-09-14 0 24.50 24.40 24.45 23.60 24.60 8,767,121 213,574,688 24.361 3.348 3.334 3.341 3.225 3.362 64,154,169 3.3291 4.03%
1999-09-13 0 23.55 23.50 23.55 22.30 23.80 6,461,108 150,178,439 23.243 3.218 3.211 3.218 3.047 3.252 47,279,719 3.1764 5.61%
1999-09-10 0 22.30 22.25 22.30 22.00 22.75 2,801,278 62,723,044 22.391 3.047 3.041 3.047 3.006 3.109 20,498,595 3.0599 -0.45%
1999-09-09 0 22.40 22.40 22.45 21.05 22.45 4,816,970 105,608,198 21.924 3.061 3.061 3.068 2.877 3.068 35,248,596 2.9961 5.91%
1999-09-08 0 21.15 21.10 21.15 20.95 21.30 1,167,000 24,614,836 21.092 2.890 2.883 2.890 2.863 2.911 8,539,624 2.8824 0.71%
1999-09-07 0 21.00 20.95 21.00 20.70 21.30 1,508,178 31,700,399 21.019 2.870 2.863 2.870 2.829 2.911 11,036,224 2.8724 0.48%
1999-09-06 0 20.90 20.90 20.95 20.90 21.15 1,489,586 31,326,623 21.030 2.856 2.856 2.863 2.856 2.890 10,900,175 2.8740 1.21%
1999-09-03 0 20.65 20.60 20.65 20.50 20.80 2,442,429 50,425,806 20.646 2.822 2.815 2.822 2.801 2.842 17,872,686 2.8214 -2.36%
1999-09-02 0 21.15 21.10 21.15 20.85 21.55 2,144,029 45,448,059 21.198 2.890 2.883 2.890 2.849 2.945 15,689,118 2.8968 -0.47%
1999-09-01 0 21.25 21.20 21.25 21.00 21.65 2,250,208 47,998,999 21.331 2.904 2.897 2.904 2.870 2.959 16,466,092 2.9150 0.71%
1999-08-31 0 21.10 21.10 21.15 21.00 21.35 3,180,218 67,371,875 21.185 2.883 2.883 2.890 2.870 2.918 23,271,521 2.8950 -1.86%
1999-08-30 0 21.50 21.45 21.50 21.30 22.05 2,960,154 64,074,227 21.646 2.938 2.931 2.938 2.911 3.013 21,661,184 2.9580 1.65%
1999-08-27 0 21.15 21.10 21.15 20.95 21.70 3,665,313 78,143,635 21.320 2.890 2.883 2.890 2.863 2.965 26,821,246 2.9135 -2.31%
1999-08-26 0 21.65 21.65 21.70 21.50 21.85 2,670,485 57,770,213 21.633 2.959 2.959 2.965 2.938 2.986 19,541,506 2.9563 0.70%
1999-08-25 0 21.50 21.50 21.55 21.30 22.00 5,062,140 108,892,995 21.511 2.938 2.938 2.945 2.911 3.006 37,042,649 2.9397 0.47%
1999-08-24 0 21.40 21.40 21.45 21.20 22.40 2,832,428 60,741,867 21.445 2.924 2.924 2.931 2.897 3.061 20,726,538 2.9306 -2.28%
1999-08-23 0 21.90 21.80 21.85 21.20 23.20 2,988,000 65,937,402 22.067 2.993 2.979 2.986 2.897 3.170 21,864,950 3.0157 -3.31%
1999-08-20 0 22.65 22.60 22.65 22.10 22.80 3,256,415 73,092,171 22.446 3.095 3.088 3.095 3.020 3.116 23,829,100 3.0673 1.12%
1999-08-19 0 22.40 22.30 22.40 20.85 22.50 4,208,231 91,517,271 21.747 3.061 3.047 3.061 2.849 3.075 30,794,096 2.9719 5.91%
1999-08-18 0 21.15 21.30 21.35 20.90 21.45 3,726,416 78,773,153 21.139 2.890 2.911 2.918 2.856 2.931 27,268,373 2.8888 2.92%
1999-08-17 0 20.55 20.50 20.55 20.45 20.90 2,509,300 51,931,740 20.696 2.808 2.801 2.808 2.795 2.856 18,362,021 2.8282 -1.91%
1999-08-16 0 20.95 20.80 20.95 20.75 21.35 2,086,776 43,923,506 21.049 2.863 2.842 2.863 2.836 2.918 15,270,165 2.8764 0.72%
1999-08-13 0 20.80 20.75 20.80 20.10 21.10 2,991,971 61,331,521 20.499 2.842 2.836 2.842 2.747 2.883 21,894,008 2.8013 -0.95%
1999-08-12 0 21.00 21.00 21.15 20.60 21.45 5,173,836 107,732,083 20.822 2.870 2.870 2.890 2.815 2.931 37,859,994 2.8455 5.00%
1999-08-11 0 20.00 19.95 20.00 19.85 20.80 4,142,273 84,099,276 20.303 2.733 2.726 2.733 2.713 2.842 30,311,442 2.7745 -3.85%
1999-08-10 0 20.80 20.80 20.90 20.70 22.55 3,035,914 65,264,564 21.498 2.842 2.842 2.856 2.829 3.082 22,215,564 2.9378 -6.52%
1999-08-09 0 22.25 22.20 22.30 22.00 22.60 1,245,468 27,772,572 22.299 3.041 3.034 3.047 3.006 3.088 9,113,820 3.0473 -2.41%
1999-08-06 0 22.80 22.60 22.80 22.45 22.90 2,445,871 55,523,935 22.701 3.116 3.088 3.116 3.068 3.129 17,897,873 3.1023 -0.65%
1999-08-05 0 22.95 22.90 22.95 22.60 23.80 3,546,599 82,139,416 23.160 3.136 3.129 3.136 3.088 3.252 25,952,546 3.1650 -4.37%
1999-08-04 0 24.00 23.90 24.00 23.80 24.50 2,514,920 60,506,042 24.059 3.280 3.266 3.280 3.252 3.348 18,403,146 3.2878 -1.64%
1999-08-03 0 24.40 24.30 24.40 23.80 24.45 4,202,451 101,584,232 24.173 3.334 3.321 3.334 3.252 3.341 30,751,800 3.3034 2.52%
1999-08-02 0 23.80 23.70 23.85 23.00 23.85 3,924,140 91,491,233 23.315 3.252 3.239 3.259 3.143 3.259 28,715,235 3.1862 3.03%
1999-07-30 0 23.10 23.10 23.15 22.40 23.50 2,630,802 60,004,139 22.808 3.157 3.157 3.164 3.061 3.211 19,251,122 3.1169 0.22%
1999-07-29 0 23.05 23.05 23.15 22.70 23.60 1,585,186 36,600,514 23.089 3.150 3.150 3.164 3.102 3.225 11,599,736 3.1553 -0.65%
1999-07-28 0 23.20 23.05 23.20 22.65 23.70 3,187,237 73,763,086 23.143 3.170 3.150 3.170 3.095 3.239 23,322,884 3.1627 -0.43%
1999-07-27 0 23.30 23.20 23.30 22.40 23.40 2,382,403 54,595,969 22.916 3.184 3.170 3.184 3.061 3.198 17,433,441 3.1317 2.42%
1999-07-26 0 22.75 22.70 22.75 22.70 23.50 2,151,905 49,701,562 23.097 3.109 3.102 3.109 3.102 3.211 15,746,752 3.1563 -1.52%
1999-07-23 0 23.10 23.05 23.10 22.65 23.90 3,878,195 89,294,967 23.025 3.157 3.150 3.157 3.095 3.266 28,379,029 3.1465 -1.28%
1999-07-22 0 23.40 23.40 23.50 22.70 24.15 12,548,080 292,255,735 23.291 3.198 3.198 3.211 3.102 3.300 91,821,665 3.1829 2.63%
1999-07-21 0 22.80 22.50 22.80 22.00 22.80 2,177,869 48,752,928 22.386 3.116 3.075 3.116 3.006 3.116 15,936,746 3.0592 1.79%
1999-07-20 0 22.40 22.35 22.40 22.20 23.30 2,392,810 54,404,614 22.737 3.061 3.054 3.061 3.034 3.184 17,509,595 3.1071 -1.10%
1999-07-19 0 22.65 22.60 22.65 21.70 22.75 1,521,133 34,239,555 22.509 3.095 3.088 3.095 2.965 3.109 11,131,023 3.0760 2.03%
1999-07-16 0 22.20 22.20 22.25 21.80 22.55 4,182,920 92,616,532 22.142 3.034 3.034 3.041 2.979 3.082 30,608,880 3.0258 -1.11%
1999-07-15 0 22.45 22.50 22.55 22.20 22.90 2,985,108 66,790,252 22.374 3.068 3.075 3.082 3.034 3.129 21,843,787 3.0576 0.45%
1999-07-14 0 22.35 22.30 22.35 22.00 23.50 4,270,687 96,504,399 22.597 3.054 3.047 3.054 3.006 3.211 31,251,123 3.0880 -4.08%
1999-07-13 0 23.30 23.30 23.35 23.00 24.00 3,219,246 75,566,060 23.473 3.184 3.184 3.191 3.143 3.280 23,557,112 3.2078 -2.92%
1999-07-12 0 24.00 24.00 24.10 23.95 24.55 1,518,073 36,875,398 24.291 3.280 3.280 3.293 3.273 3.355 11,108,631 3.3195 -1.84%
1999-07-09 0 24.45 24.40 24.50 23.90 25.00 4,034,093 98,833,097 24.499 3.341 3.334 3.348 3.266 3.416 29,519,826 3.3480 -0.41%
1999-07-08 0 24.55 24.50 24.55 24.15 25.30 4,753,543 117,323,415 24.681 3.355 3.348 3.355 3.300 3.457 34,784,464 3.3729 0.61%
1999-07-07 0 24.40 24.35 24.40 24.20 24.65 2,175,200 53,306,495 24.506 3.334 3.328 3.334 3.307 3.369 15,917,215 3.3490 -0.41%
1999-07-06 0 24.50 24.45 24.50 24.25 25.40 3,582,354 88,335,987 24.659 3.348 3.341 3.348 3.314 3.471 26,214,187 3.3698 -1.61%
1999-07-05 0 24.90 24.90 24.95 24.40 25.00 6,255,751 154,187,028 24.647 3.403 3.403 3.410 3.334 3.416 45,777,001 3.3682 2.26%
1999-07-02 0 24.35 24.35 24.40 23.90 25.10 6,760,913 165,810,990 24.525 3.328 3.328 3.334 3.266 3.430 49,473,568 3.3515 0.62%
1999-06-30 0 24.20 24.15 24.20 24.15 25.30 3,984,697 98,446,599 24.706 3.307 3.300 3.307 3.300 3.457 29,158,366 3.3763 -3.39%
1999-06-29 0 25.05 25.00 25.05 24.90 25.70 3,752,435 94,237,346 25.114 3.423 3.416 3.423 3.403 3.512 27,458,769 3.4320 -0.60%
1999-06-28 0 25.20 25.05 25.20 24.80 25.40 1,599,075 40,047,157 25.044 3.444 3.423 3.444 3.389 3.471 11,701,370 3.4224 0.40%
1999-06-25 0 25.10 25.05 25.10 24.40 25.30 4,456,055 111,266,216 24.970 3.430 3.423 3.430 3.334 3.457 32,607,570 3.4123 1.01%
1999-06-24 0 24.85 24.85 24.90 24.60 25.50 3,797,441 94,778,791 24.959 3.396 3.396 3.403 3.362 3.485 27,788,104 3.4108 -2.36%
1999-06-23 0 25.45 25.40 25.45 24.00 25.70 9,050,781 224,076,619 24.758 3.478 3.471 3.478 3.280 3.512 66,229,876 3.3833 4.09%
1999-06-22 0 24.45 24.45 24.50 23.55 24.70 9,353,673 225,027,737 24.058 3.341 3.341 3.348 3.218 3.375 68,446,315 3.2877 4.04%
1999-06-21 0 23.50 23.45 23.50 22.60 23.50 6,651,613 152,886,649 22.985 3.211 3.205 3.211 3.088 3.211 48,673,756 3.1410 2.40%
1999-06-17 0 22.95 22.90 22.95 22.70 23.00 3,796,416 86,788,889 22.861 3.136 3.129 3.136 3.102 3.143 27,780,604 3.1241 2.68%
1999-06-16 0 22.35 22.45 22.50 22.00 22.80 5,682,755 127,007,617 22.350 3.054 3.068 3.075 3.006 3.116 41,584,053 3.0542 0.22%
1999-06-15 0 22.30 22.25 22.30 22.20 23.50 2,421,391 54,596,804 22.548 3.047 3.041 3.047 3.034 3.211 17,718,739 3.0813 -3.25%
1999-06-14 0 23.05 23.00 23.10 22.75 23.35 2,769,413 63,624,706 22.974 3.150 3.143 3.157 3.109 3.191 20,265,420 3.1396 -0.86%
1999-06-11 0 23.25 23.20 23.25 22.70 23.35 2,244,420 51,812,190 23.085 3.177 3.170 3.177 3.102 3.191 16,423,738 3.1547 0.65%
1999-06-10 0 23.10 23.10 23.15 22.85 23.60 3,448,235 80,271,486 23.279 3.157 3.157 3.164 3.123 3.225 25,232,759 3.1812 0.43%
1999-06-09 0 23.00 23.00 23.05 22.60 23.15 3,876,516 88,970,964 22.951 3.143 3.143 3.150 3.088 3.164 28,366,743 3.1365 -1.08%
1999-06-08 0 23.25 23.20 23.25 23.00 23.60 5,855,496 136,587,040 23.326 3.177 3.170 3.177 3.143 3.225 42,848,101 3.1877 -0.43%
1999-06-07 0 23.35 23.35 23.40 22.60 23.50 7,351,094 169,420,913 23.047 3.191 3.191 3.198 3.088 3.211 53,792,269 3.1495 4.01%
1999-06-04 0 22.95 22.85 22.95 22.40 23.20 10,022,697 228,728,913 22.821 3.068 3.055 3.068 2.994 3.101 74,975,407 3.0507 3.38%
1999-06-03 0 22.20 22.20 22.40 21.00 22.40 10,943,653 235,321,953 21.503 2.968 2.968 2.994 2.807 2.994 81,864,675 2.8745 4.96%
1999-06-02 0 21.15 21.15 21.20 20.45 21.50 5,365,640 112,358,390 20.940 2.827 2.827 2.834 2.734 2.874 40,138,003 2.7993 3.17%
1999-06-01 0 20.50 20.45 20.50 20.05 20.60 3,267,255 66,470,429 20.344 2.740 2.734 2.740 2.680 2.754 24,440,904 2.7196 0.99%
1999-05-31 0 20.30 20.30 20.50 19.20 20.80 3,290,200 65,786,055 19.995 2.714 2.714 2.740 2.567 2.781 24,612,545 2.6729 2.78%
1999-05-28 0 19.75 19.75 19.80 19.55 20.00 5,727,200 114,516,170 19.995 2.640 2.640 2.647 2.613 2.674 42,842,675 2.6729 -3.42%
1999-05-27 0 20.45 20.35 20.45 20.30 20.70 4,892,000 99,927,210 20.427 2.734 2.720 2.734 2.714 2.767 36,594,910 2.7306 -0.24%
1999-05-26 0 20.50 20.30 20.40 19.80 20.55 5,813,200 117,252,122 20.170 2.740 2.714 2.727 2.647 2.747 43,486,003 2.6963 3.02%
1999-05-25 0 19.90 19.90 19.95 19.80 20.60 5,309,779 107,501,274 20.246 2.660 2.660 2.667 2.647 2.754 39,720,131 2.7065 -1.73%
1999-05-24 0 20.25 20.30 20.35 19.50 20.30 3,008,300 60,161,790 19.999 2.707 2.714 2.720 2.607 2.714 22,503,775 2.6734 4.11%
1999-05-21 0 19.45 19.45 19.50 19.30 19.80 3,651,000 71,145,557 19.487 2.600 2.600 2.607 2.580 2.647 27,311,532 2.6050 0.78%
1999-05-20 0 19.30 19.25 19.35 19.05 19.55 3,800,000 73,169,847 19.255 2.580 2.573 2.587 2.547 2.613 28,426,136 2.5740 0.78%
1999-05-19 0 19.15 19.10 19.15 18.80 19.50 2,631,000 50,442,850 19.173 2.560 2.553 2.560 2.513 2.607 19,681,359 2.5630 -0.78%
1999-05-18 0 19.30 19.30 19.35 19.15 19.65 3,463,100 67,237,908 19.416 2.580 2.580 2.587 2.560 2.627 25,905,934 2.5955 1.58%
1999-05-17 0 19.00 19.00 19.10 18.80 19.25 6,182,000 118,639,468 19.191 2.540 2.540 2.553 2.513 2.573 46,244,835 2.5655 -3.55%
1999-05-14 0 19.70 19.65 19.70 19.60 20.60 7,908,347 158,177,211 20.001 2.633 2.627 2.633 2.620 2.754 59,158,881 2.6738 -1.99%
1999-05-13 0 20.10 20.10 20.15 19.90 20.85 5,771,122 118,200,122 20.481 2.687 2.687 2.694 2.660 2.787 43,171,236 2.7379 -3.13%
1999-05-12 0 20.75 20.75 20.85 20.65 21.40 5,633,768 118,480,459 21.030 2.774 2.774 2.787 2.760 2.861 42,143,751 2.8113 -2.12%
1999-05-11 0 21.20 21.15 21.25 20.20 21.50 9,945,396 206,691,963 20.783 2.834 2.827 2.841 2.700 2.874 74,397,152 2.7782 3.41%
1999-05-10 0 20.50 20.55 20.60 19.40 20.65 10,581,979 214,036,923 20.227 2.740 2.747 2.754 2.593 2.760 79,159,151 2.7039 -0.73%
1999-05-07 0 20.65 20.60 20.70 20.10 22.20 10,845,603 229,266,161 21.139 2.760 2.754 2.767 2.687 2.968 81,131,206 2.8259 -6.56%
1999-05-06 0 22.10 21.95 22.05 21.00 22.60 13,137,930 286,640,560 21.818 2.954 2.934 2.948 2.807 3.021 98,279,101 2.9166 6.51%
1999-05-05 0 20.75 20.75 20.80 19.20 20.80 11,100,544 222,525,475 20.046 2.774 2.774 2.781 2.567 2.781 83,038,308 2.6798 6.96%
1999-05-04 0 19.40 19.30 19.35 19.20 20.50 6,463,049 126,554,386 19.581 2.593 2.580 2.587 2.567 2.740 48,347,239 2.6176 0.52%
1999-05-03 0 19.30 19.25 19.30 18.80 19.45 7,518,624 144,485,846 19.217 2.580 2.573 2.580 2.513 2.600 56,243,533 2.5689 1.58%
1999-04-30 0 19.00 18.95 19.00 18.85 19.90 9,154,300 175,877,286 19.213 2.540 2.533 2.540 2.520 2.660 68,479,309 2.5683 -4.04%
1999-04-29 0 19.80 19.75 19.80 18.70 20.10 8,909,363 173,514,143 19.475 2.647 2.640 2.647 2.500 2.687 66,647,043 2.6035 0.76%
1999-04-28 0 19.65 19.55 19.80 19.35 20.70 12,722,550 251,792,048 19.791 2.627 2.613 2.647 2.587 2.767 95,171,825 2.6457 -1.26%
1999-04-27 0 19.90 19.90 19.95 18.10 20.00 22,206,237 430,242,259 19.375 2.660 2.660 2.667 2.420 2.674 166,115,134 2.5900 11.48%
1999-04-26 0 17.85 17.80 17.85 17.00 17.90 10,541,649 186,630,581 17.704 2.386 2.380 2.386 2.273 2.393 78,857,460 2.3667 5.00%
1999-04-23 0 17.00 17.00 17.05 16.90 18.65 12,788,600 229,800,225 17.969 2.273 2.273 2.279 2.259 2.493 95,665,916 2.4021 -5.29%
1999-04-22 0 17.95 17.90 17.95 17.60 19.10 15,510,742 286,126,996 18.447 2.400 2.393 2.400 2.353 2.553 116,029,068 2.4660 3.76%
1999-04-21 0 17.30 17.25 17.30 16.40 17.45 13,615,401 234,153,333 17.198 2.313 2.306 2.313 2.192 2.333 101,850,852 2.2990 7.45%
1999-04-20 0 16.10 16.10 16.15 15.95 18.50 16,779,670 290,255,056 17.298 2.152 2.152 2.159 2.132 2.473 125,521,363 2.3124 -14.13%
1999-04-19 0 18.75 18.75 18.80 18.50 20.70 19,810,544 385,577,402 19.463 2.506 2.506 2.513 2.473 2.767 148,194,004 2.6018 1.63%
1999-04-16 0 18.45 18.40 18.45 17.00 18.45 13,243,992 234,605,904 17.714 2.466 2.460 2.466 2.273 2.466 99,072,504 2.3680 9.82%
1999-04-15 0 16.80 16.75 16.80 16.10 16.95 13,247,476 219,064,900 16.536 2.246 2.239 2.246 2.152 2.266 99,098,566 2.2106 4.35%
1999-04-14 0 16.10 16.00 16.10 15.70 16.95 16,295,221 265,491,045 16.293 2.152 2.139 2.152 2.099 2.266 121,897,412 2.1780 1.26%
1999-04-13 0 15.90 15.85 15.90 15.00 15.90 8,467,763 131,154,194 15.489 2.126 2.119 2.126 2.005 2.126 63,343,627 2.0705 7.43%
1999-04-12 0 14.80 14.80 14.85 14.30 15.10 9,428,219 138,529,479 14.693 1.978 1.978 1.985 1.912 2.019 70,528,377 1.9642 0.00%
1999-04-09 0 14.80 14.80 14.85 13.75 14.90 19,465,551 281,602,654 14.467 1.978 1.978 1.985 1.838 1.992 145,613,262 1.9339 8.42%
1999-04-08 0 13.65 13.65 13.70 13.30 13.70 11,871,497 159,860,060 13.466 1.825 1.825 1.831 1.778 1.831 88,805,470 1.8001 4.20%
1999-04-07 0 13.10 13.05 13.10 12.10 13.15 10,636,130 134,808,601 12.675 1.751 1.745 1.751 1.618 1.758 79,564,231 1.6943 10.08%
1999-04-01 0 11.90 11.85 11.90 11.70 12.10 2,371,123 28,069,748 11.838 1.591 1.584 1.591 1.564 1.618 17,737,333 1.5825 0.00%
1999-03-31 0 11.90 11.80 11.90 11.60 12.05 4,291,415 50,998,532 11.884 1.591 1.577 1.591 1.551 1.611 32,102,196 1.5886 0.00%
1999-03-30 0 11.90 11.85 11.90 11.80 12.20 10,885,274 129,884,881 11.932 1.591 1.584 1.591 1.577 1.631 81,427,968 1.5951 -0.42%
1999-03-29 0 11.95 11.95 12.00 11.70 12.15 12,762,100 152,584,700 11.956 1.597 1.597 1.604 1.564 1.624 95,467,681 1.5983 0.42%
1999-03-26 0 11.90 11.85 11.90 11.45 12.05 23,968,052 282,844,341 11.801 1.591 1.584 1.591 1.531 1.611 179,294,501 1.5775 4.85%
1999-03-25 0 11.35 11.30 11.35 10.85 11.40 9,207,000 102,741,422 11.159 1.517 1.511 1.517 1.450 1.524 68,873,535 1.4917 3.65%
1999-03-24 0 10.95 10.90 10.95 10.60 11.00 6,209,050 67,465,010 10.866 1.464 1.457 1.464 1.417 1.470 46,447,184 1.4525 -2.23%
1999-03-23 0 11.20 11.20 11.25 10.75 11.25 7,201,885 79,087,459 10.981 1.497 1.497 1.504 1.437 1.504 53,874,148 1.4680 3.23%
1999-03-22 0 10.85 10.80 10.85 10.20 10.90 6,193,462 66,206,479 10.690 1.450 1.444 1.450 1.364 1.457 46,330,577 1.4290 5.34%
1999-03-19 0 10.30 10.25 10.30 9.900 10.40 6,516,973 66,052,671 10.135 1.377 1.370 1.377 1.323 1.390 48,750,621 1.3549 5.10%
1999-03-18 0 9.800 9.800 9.850 9.500 10.40 4,498,100 44,626,896 9.9213 1.310 1.310 1.317 1.270 1.390 33,648,316 1.3263 -3.92%
1999-03-17 0 10.20 10.20 10.25 10.05 10.50 3,584,470 36,566,522 10.201 1.364 1.364 1.370 1.343 1.404 26,813,850 1.3637 -0.97%
1999-03-16 0 10.30 10.25 10.30 10.20 10.40 5,419,850 55,768,235 10.290 1.377 1.370 1.377 1.364 1.390 40,543,524 1.3755 1.48%
1999-03-15 0 10.15 10.10 10.15 9.950 10.25 9,459,611 95,194,332 10.063 1.357 1.350 1.357 1.330 1.370 70,763,207 1.3453 1.00%
1999-03-12 0 10.05 10.05 10.10 9.950 10.50 8,924,331 90,179,396 10.105 1.343 1.343 1.350 1.330 1.404 66,759,012 1.3508 2.55%
1999-03-11 0 9.800 9.800 9.850 9.350 10.05 20,075,000 193,808,099 9.6542 1.310 1.310 1.317 1.250 1.343 150,172,283 1.2906 4.26%
1999-03-10 0 9.400 9.350 9.400 9.100 9.500 8,201,300 76,128,830 9.2825 1.257 1.250 1.257 1.216 1.270 61,350,334 1.2409 2.73%
1999-03-09 0 9.150 9.100 9.150 8.850 9.250 7,231,985 65,521,068 9.0599 1.223 1.216 1.223 1.183 1.237 54,099,313 1.2111 1.67%
1999-03-08 0 9.000 8.950 9.000 8.900 9.400 6,939,077 63,053,074 9.0867 1.203 1.196 1.203 1.190 1.257 51,908,196 1.2147 1.69%
1999-03-05 0 8.850 8.800 8.850 8.750 8.900 5,581,850 49,218,852 8.8177 1.183 1.176 1.183 1.170 1.190 41,755,375 1.1787 1.14%
1999-03-04 0 8.750 8.700 8.750 8.600 8.900 1,662,000 14,501,698 8.7255 1.170 1.163 1.170 1.150 1.190 12,432,694 1.1664 0.57%
1999-03-03 0 8.700 8.650 8.700 8.650 8.950 3,863,000 34,114,050 8.8310 1.163 1.156 1.163 1.156 1.196 28,897,411 1.1805 -1.14%
1999-03-02 0 8.800 8.800 8.850 8.800 9.300 5,142,490 46,564,615 9.0549 1.176 1.176 1.183 1.176 1.243 38,468,716 1.2105 -3.30%
1999-03-01 0 9.100 9.050 9.100 9.050 9.300 5,819,170 53,086,996 9.1228 1.216 1.210 1.216 1.210 1.243 43,530,662 1.2195 1.68%
1999-02-26 0 8.950 8.900 8.950 8.900 9.150 3,637,520 32,721,314 8.9955 1.196 1.190 1.196 1.190 1.223 27,210,694 1.2025 1.70%
1999-02-25 0 8.800 8.800 8.850 8.750 9.100 3,371,351 29,792,041 8.8368 1.176 1.176 1.183 1.170 1.216 25,219,600 1.1813 -3.30%
1999-02-24 0 9.100 9.050 9.100 8.800 9.150 2,733,000 24,506,450 8.9669 1.216 1.210 1.216 1.176 1.223 20,444,376 1.1987 2.82%
1999-02-23 0 8.850 8.800 8.850 8.800 9.050 938,319 8,318,585 8.8654 1.183 1.176 1.183 1.176 1.210 7,019,154 1.1851 0.57%
1999-02-22 0 8.800 8.800 8.850 8.650 8.900 591,641 5,216,277 8.8166 1.176 1.176 1.183 1.156 1.190 4,425,807 1.1786 -1.12%
1999-02-19 0 8.900 8.900 8.950 8.750 9.100 3,069,000 27,294,550 8.8936 1.190 1.190 1.196 1.170 1.216 22,957,845 1.1889 -2.20%
1999-02-15 0 9.100 9.050 9.100 8.800 9.150 932,000 8,364,050 8.9743 1.216 1.210 1.216 1.176 1.223 6,971,884 1.1997 0.55%
1999-02-12 0 9.050 9.000 9.050 8.700 9.100 2,827,000 25,113,750 8.8835 1.210 1.203 1.210 1.163 1.216 21,147,549 1.1875 5.85%
1999-02-11 0 8.550 8.550 8.600 8.550 8.700 1,393,758 11,998,395 8.6087 1.143 1.143 1.150 1.143 1.163 10,426,093 1.1508 0.59%
1999-02-10 0 8.500 8.500 8.550 8.400 8.800 5,239,300 44,645,450 8.5213 1.136 1.136 1.143 1.123 1.176 39,192,909 1.1391 -3.41%
1999-02-09 0 8.800 8.750 8.850 8.500 8.850 1,689,300 14,637,215 8.6647 1.176 1.170 1.183 1.136 1.183 12,636,913 1.1583 2.33%
1999-02-08 0 8.600 8.600 8.650 8.500 8.750 1,487,000 12,916,520 8.6863 1.150 1.150 1.156 1.136 1.170 11,123,596 1.1612 -0.58%
1999-02-05 0 8.650 8.650 8.700 8.600 8.900 2,964,700 25,843,300 8.7170 1.156 1.156 1.163 1.150 1.190 22,177,622 1.1653 -2.81%
1999-02-04 0 8.900 8.850 8.900 8.750 9.000 1,717,000 15,272,980 8.8952 1.190 1.183 1.190 1.170 1.203 12,844,125 1.1891 0.56%
1999-02-03 0 8.850 8.900 8.950 8.800 9.200 1,067,200 9,664,665 9.0561 1.183 1.190 1.196 1.176 1.230 7,983,256 1.2106 -2.75%
1999-02-02 0 9.100 9.100 9.150 8.900 9.250 2,364,341 21,493,518 9.0907 1.216 1.216 1.223 1.190 1.237 17,686,600 1.2152 0.55%
1999-02-01 0 9.050 9.050 9.100 8.750 9.150 2,891,811 25,805,256 8.9236 1.210 1.210 1.216 1.170 1.223 21,632,372 1.1929 1.12%
1999-01-29 0 8.950 8.900 8.950 8.800 9.050 3,156,000 28,281,750 8.9613 1.196 1.190 1.196 1.176 1.210 23,608,654 1.1979 0.56%
1999-01-28 0 8.900 8.850 8.900 8.850 9.500 4,715,024 42,857,797 9.0896 1.190 1.183 1.190 1.183 1.270 35,271,030 1.2151 -6.32%
1999-01-27 0 9.500 9.500 9.550 9.100 9.650 4,237,000 39,806,570 9.3950 1.270 1.270 1.277 1.216 1.290 31,695,141 1.2559 5.56%
1999-01-26 0 9.000 9.000 9.050 8.850 9.300 5,971,000 54,112,590 9.0626 1.203 1.203 1.210 1.183 1.243 44,666,436 1.2115 -0.55%
1999-01-25 0 9.050 9.000 9.050 8.850 9.400 9,675,000 86,685,670 8.9598 1.210 1.203 1.210 1.183 1.257 72,374,438 1.1977 -6.70%
1999-01-22 0 9.700 9.650 9.700 9.650 10.10 4,804,689 47,372,082 9.8596 1.297 1.290 1.297 1.290 1.350 35,941,774 1.3180 -5.83%
1999-01-21 0 10.30 10.30 10.35 10.30 10.75 3,786,008 39,563,398 10.450 1.377 1.377 1.384 1.377 1.437 28,321,468 1.3969 -4.19%
1999-01-20 0 10.75 10.70 10.75 10.55 11.15 3,442,363 36,926,043 10.727 1.437 1.430 1.437 1.410 1.491 25,750,810 1.4340 -2.71%
1999-01-19 0 11.05 11.00 11.05 10.90 11.55 1,846,000 20,432,150 11.068 1.477 1.470 1.477 1.457 1.544 13,809,118 1.4796 -1.34%
1999-01-18 0 11.20 11.20 11.25 11.05 11.30 2,124,000 23,781,200 11.196 1.497 1.497 1.504 1.477 1.511 15,888,714 1.4967 2.28%
1999-01-15 0 10.95 10.90 10.95 10.60 11.00 2,847,000 30,937,624 10.867 1.464 1.457 1.464 1.417 1.470 21,297,160 1.4527 1.39%
1999-01-14 0 10.80 10.80 10.85 10.50 11.00 7,158,000 76,971,280 10.753 1.444 1.444 1.450 1.404 1.470 53,545,863 1.4375 -3.14%
1999-01-13 0 11.15 11.10 11.20 11.10 11.80 3,857,000 43,988,550 11.405 1.491 1.484 1.497 1.484 1.577 28,852,528 1.5246 -4.29%
1999-01-12 0 11.65 11.60 11.65 11.55 11.90 2,916,420 34,021,146 11.665 1.557 1.551 1.557 1.544 1.591 21,816,461 1.5594 -0.85%
1999-01-11 0 11.75 11.75 11.80 11.70 12.30 1,980,000 23,581,470 11.910 1.571 1.571 1.577 1.564 1.644 14,811,513 1.5921 -2.08%
1999-01-08 0 12.00 11.95 12.00 11.90 12.35 5,928,754 71,784,711 12.108 1.604 1.597 1.604 1.591 1.651 44,350,412 1.6186 0.00%
1999-01-07 0 12.00 12.00 12.05 11.70 12.10 10,051,778 119,834,176 11.922 1.604 1.604 1.611 1.564 1.618 75,192,949 1.5937 4.35%
1999-01-06 0 11.50 11.50 11.55 11.25 11.55 1,317,000 14,924,535 11.332 1.537 1.537 1.544 1.504 1.544 9,851,900 1.5149 2.68%
1999-01-05 0 11.20 11.15 11.20 11.00 11.25 1,420,000 15,738,200 11.083 1.497 1.491 1.497 1.470 1.504 10,622,398 1.4816 1.36%
1999-01-04 0 11.05 11.05 11.10 11.00 11.25 1,616,000 17,932,200 11.097 1.477 1.477 1.484 1.470 1.504 12,088,588 1.4834 -2.21%
1998-12-31 0 11.30 11.30 11.35 11.20 11.40 611,000 6,908,900 11.308 1.511 1.511 1.517 1.497 1.524 4,570,623 1.5116 -0.88%
1998-12-30 0 11.40 11.40 11.45 11.25 11.70 937,000 10,653,900 11.370 1.524 1.524 1.531 1.504 1.564 7,009,287 1.5200 -1.72%
1998-12-29 0 11.60 11.55 11.60 11.45 11.60 1,101,065 12,708,435 11.542 1.551 1.544 1.551 1.531 1.551 8,236,585 1.5429 1.31%
1998-12-28 0 11.45 11.40 11.45 11.40 11.60 403,452 4,627,562 11.470 1.531 1.524 1.531 1.524 1.551 3,018,048 1.5333 -1.29%
1998-12-24 0 11.60 11.55 11.60 11.50 11.65 777,252 9,005,015 11.586 1.551 1.544 1.551 1.537 1.557 5,814,282 1.5488 0.87%
1998-12-23 0 11.50 11.50 11.55 11.50 11.70 1,207,906 13,967,086 11.563 1.537 1.537 1.544 1.537 1.564 9,035,816 1.5457 -1.71%
1998-12-22 0 11.70 11.70 11.75 11.45 11.75 2,175,776 25,121,975 11.546 1.564 1.564 1.571 1.531 1.571 16,276,027 1.5435 2.18%
1998-12-21 0 11.45 11.45 11.50 11.35 11.65 1,725,462 19,787,406 11.468 1.531 1.531 1.537 1.517 1.557 12,907,426 1.5330 1.33%
1998-12-18 0 11.30 11.30 11.35 11.25 11.45 1,511,643 17,165,023 11.355 1.511 1.511 1.517 1.504 1.531 11,307,939 1.5180 0.00%
1998-12-17 0 11.30 11.25 11.35 10.95 11.30 1,626,672 18,144,706 11.154 1.511 1.504 1.517 1.464 1.511 12,168,421 1.4911 0.89%
1998-12-16 0 11.20 11.25 11.30 11.15 11.50 1,442,266 16,208,978 11.239 1.497 1.504 1.511 1.491 1.537 10,788,960 1.5024 -0.88%
1998-12-15 0 11.30 11.30 11.35 11.20 11.50 2,620,000 29,623,300 11.307 1.511 1.511 1.517 1.497 1.537 19,599,073 1.5115 -0.44%
1998-12-14 0 11.35 11.35 11.40 11.05 11.40 3,874,000 43,417,531 11.207 1.517 1.517 1.524 1.477 1.524 28,979,697 1.4982 -0.44%
1998-12-11 0 11.40 11.35 11.40 11.25 11.60 3,969,500 45,355,018 11.426 1.524 1.517 1.524 1.504 1.551 29,694,091 1.5274 -3.39%
1998-12-10 0 11.80 11.75 11.80 11.65 12.20 4,676,000 55,065,358 11.776 1.577 1.571 1.577 1.557 1.631 34,979,108 1.5742 0.85%
1998-12-09 0 11.70 11.65 11.70 11.35 12.00 4,544,000 53,123,690 11.691 1.564 1.557 1.564 1.517 1.604 33,991,674 1.5628 -2.09%
1998-12-08 0 11.95 11.95 12.00 11.85 12.40 2,018,260 24,359,098 12.069 1.597 1.597 1.604 1.584 1.658 15,097,719 1.6134 -1.24%
1998-12-07 0 12.10 12.10 12.15 11.95 12.50 4,830,000 58,674,800 12.148 1.618 1.618 1.624 1.597 1.671 36,131,115 1.6239 5.22%
1998-12-04 0 11.50 11.45 11.50 11.25 11.80 3,403,000 39,176,700 11.512 1.537 1.531 1.537 1.504 1.577 25,456,353 1.5390 -1.29%
1998-12-03 0 11.65 11.60 11.70 11.15 11.90 4,249,200 48,469,160 11.407 1.557 1.551 1.564 1.491 1.591 31,786,404 1.5248 0.87%
1998-12-02 0 11.55 11.50 11.60 11.35 12.00 3,101,750 36,276,350 11.695 1.544 1.537 1.551 1.517 1.604 23,202,833 1.5634 0.00%
1998-12-01 0 11.55 11.55 11.65 11.55 12.00 5,814,000 68,359,150 11.758 1.544 1.544 1.557 1.544 1.604 43,491,988 1.5718 -5.71%
1998-11-30 0 12.25 12.15 12.25 12.15 13.15 4,696,000 58,923,710 12.548 1.638 1.624 1.638 1.624 1.758 35,128,719 1.6774 -8.24%
1998-11-27 0 13.35 13.30 13.35 13.20 13.60 2,741,057 36,633,741 13.365 1.785 1.778 1.785 1.765 1.818 20,504,647 1.7866 -1.11%
1998-11-26 0 13.50 13.45 13.50 13.25 13.70 3,416,000 45,824,940 13.415 1.805 1.798 1.805 1.771 1.831 25,553,600 1.7933 -1.10%
1998-11-25 0 13.65 13.65 13.70 13.00 14.15 11,024,270 151,085,849 13.705 1.825 1.825 1.831 1.738 1.892 82,467,736 1.8321 1.11%
1998-11-24 0 13.50 13.45 13.50 12.95 13.65 14,358,359 191,016,532 13.304 1.805 1.798 1.805 1.731 1.825 107,408,596 1.7784 6.30%
1998-11-23 0 12.70 12.65 12.70 12.10 12.85 10,915,379 136,971,827 12.549 1.698 1.691 1.698 1.618 1.718 81,653,170 1.6775 4.96%
1998-11-20 0 12.10 12.10 12.20 12.05 12.30 6,082,005 73,839,475 12.141 1.618 1.618 1.631 1.611 1.644 45,496,816 1.6230 1.26%
1998-11-19 0 11.95 11.90 11.95 11.85 12.15 4,063,000 48,783,550 12.007 1.597 1.591 1.597 1.584 1.624 30,393,524 1.6051 -1.24%
1998-11-18 0 12.10 12.10 12.15 11.85 12.30 5,092,120 61,405,602 12.059 1.618 1.618 1.624 1.584 1.644 38,091,920 1.6120 2.98%
1998-11-17 0 11.75 11.75 11.80 11.60 12.05 2,061,000 24,318,040 11.799 1.571 1.571 1.577 1.551 1.611 15,417,438 1.5773 -2.08%
1998-11-16 0 12.00 12.00 12.05 11.70 12.15 3,928,683 46,914,211 11.941 1.604 1.604 1.611 1.564 1.624 29,388,757 1.5963 2.56%
1998-11-13 0 11.70 11.65 11.70 11.70 12.10 1,748,500 20,704,000 11.841 1.564 1.557 1.564 1.564 1.618 13,079,763 1.5829 -0.43%
1998-11-12 0 11.75 11.70 11.75 11.70 12.10 4,134,500 49,092,950 11.874 1.571 1.564 1.571 1.564 1.618 30,928,384 1.5873 -1.67%
1998-11-11 0 11.95 11.90 11.95 11.05 11.95 6,289,448 73,051,440 11.615 1.597 1.591 1.597 1.477 1.597 47,048,606 1.5527 8.14%
1998-11-10 0 11.05 11.00 11.05 10.90 11.35 4,726,500 52,448,412 11.097 1.477 1.470 1.477 1.457 1.517 35,356,877 1.4834 -3.49%
1998-11-09 0 11.45 11.45 11.50 11.35 11.90 2,575,000 29,852,426 11.593 1.531 1.531 1.537 1.517 1.591 19,262,447 1.5498 -2.14%
1998-11-06 0 11.70 11.70 11.80 11.55 12.20 7,656,100 91,255,472 11.919 1.564 1.564 1.577 1.544 1.631 57,271,931 1.5934 -2.90%
1998-11-05 0 12.05 12.05 12.10 12.00 12.70 6,852,786 84,037,348 12.263 1.611 1.611 1.618 1.604 1.698 51,262,691 1.6393 -2.82%
1998-11-04 0 12.40 12.35 12.45 12.05 12.80 8,235,000 101,897,560 12.374 1.658 1.651 1.664 1.611 1.711 61,602,429 1.6541 -1.98%
1998-11-03 0 12.65 12.60 12.65 12.45 13.00 4,877,000 61,961,344 12.705 1.691 1.684 1.691 1.664 1.738 36,482,701 1.6984 -1.17%
1998-11-02 0 12.80 12.80 12.85 12.30 12.90 9,464,667 120,483,929 12.730 1.711 1.711 1.718 1.644 1.724 70,801,029 1.7017 4.07%
1998-10-30 0 12.30 12.25 12.35 11.70 12.45 15,731,651 190,771,718 12.127 1.644 1.638 1.651 1.564 1.664 117,681,592 1.6211 6.49%
1998-10-29 0 11.55 11.50 11.60 11.05 11.70 9,136,826 103,868,536 11.368 1.544 1.537 1.551 1.477 1.564 68,348,594 1.5197 2.67%
1998-10-27 0 11.25 11.25 11.30 10.90 11.40 4,576,634 51,444,119 11.241 1.504 1.504 1.511 1.457 1.524 34,235,795 1.5026 2.74%
1998-10-26 0 10.95 10.90 11.00 10.95 11.70 4,464,000 50,034,100 11.208 1.464 1.457 1.470 1.464 1.564 33,393,229 1.4983 -6.41%
1998-10-23 0 11.70 11.65 11.75 11.00 11.80 5,052,563 57,541,457 11.389 1.564 1.557 1.571 1.470 1.577 37,796,011 1.5224 0.86%
1998-10-22 0 11.60 11.55 11.60 11.40 12.00 7,535,500 87,923,304 11.668 1.551 1.544 1.551 1.524 1.604 56,369,775 1.5598 -3.33%
1998-10-21 0 12.00 11.95 12.00 11.40 12.00 14,483,992 170,641,008 11.781 1.604 1.597 1.604 1.524 1.604 108,348,401 1.5749 7.14%
1998-10-20 0 11.20 11.15 11.20 10.80 11.50 12,668,604 142,048,484 11.213 1.497 1.491 1.497 1.444 1.537 94,768,278 1.4989 -0.88%
1998-10-19 0 11.30 11.30 11.35 10.20 11.60 17,383,787 196,318,781 11.293 1.511 1.511 1.517 1.364 1.551 130,040,498 1.5097 8.65%
1998-10-16 0 10.40 10.35 10.40 9.300 10.50 26,397,899 259,918,606 9.8462 1.390 1.384 1.390 1.243 1.404 197,471,122 1.3162 16.20%
1998-10-15 0 8.950 8.900 8.950 8.800 9.200 4,872,608 43,947,860 9.0194 1.196 1.190 1.196 1.176 1.230 36,449,847 1.2057 0.34%
1998-10-14 0 9.200 9.200 9.250 9.100 9.450 9,143,000 84,751,485 9.2695 1.192 1.192 1.199 1.179 1.225 70,541,700 1.2014 -0.54%
1998-10-13 0 9.250 9.200 9.250 9.100 9.700 9,370,767 86,700,853 9.2523 1.199 1.192 1.199 1.179 1.257 72,299,009 1.1992 1.09%
1998-10-12 0 9.150 9.100 9.150 8.900 9.500 19,248,919 176,483,246 9.1685 1.186 1.179 1.186 1.154 1.231 148,512,685 1.1883 3.39%
1998-10-09 0 8.850 8.850 8.900 8.200 9.000 14,201,072 122,759,659 8.6444 1.147 1.147 1.154 1.063 1.167 109,566,637 1.1204 9.26%
1998-10-08 0 8.100 8.100 8.150 7.750 8.500 6,526,567 53,638,673 8.2185 1.050 1.050 1.056 1.004 1.102 50,354,931 1.0652 2.53%
1998-10-07 0 7.900 7.850 7.900 7.800 8.100 5,270,974 41,896,813 7.9486 1.024 1.017 1.024 1.011 1.050 40,667,556 1.0302 0.64%
1998-10-05 0 7.850 7.850 7.950 7.800 8.000 2,721,000 21,564,046 7.9250 1.017 1.017 1.030 1.011 1.037 20,993,543 1.0272 -4.27%
1998-09-30 0 8.200 8.150 8.200 8.050 8.300 3,451,972 28,102,972 8.1411 1.063 1.056 1.063 1.043 1.076 26,633,269 1.0552 0.61%
1998-09-29 0 8.150 8.100 8.150 8.100 8.500 6,507,600 53,589,520 8.2349 1.056 1.050 1.056 1.050 1.102 50,208,593 1.0673 -1.21%
1998-09-28 0 8.250 8.200 8.250 8.050 8.400 5,877,903 48,166,334 8.1945 1.069 1.063 1.069 1.043 1.089 45,350,243 1.0621 2.48%
1998-09-25 0 8.050 7.950 8.050 7.700 8.100 5,382,640 42,370,914 7.8718 1.043 1.030 1.043 0.998 1.050 41,529,102 1.0203 -0.62%
1998-09-24 0 8.100 8.050 8.100 7.900 8.200 6,922,216 55,719,575 8.0494 1.050 1.043 1.050 1.024 1.063 53,407,512 1.0433 3.85%
1998-09-23 0 7.800 7.800 7.850 7.750 8.200 4,086,339 32,469,365 7.9458 1.011 1.011 1.017 1.004 1.063 31,527,650 1.0299 -2.50%
1998-09-22 0 8.000 7.950 8.000 7.700 8.050 6,350,400 50,078,740 7.8859 1.037 1.030 1.037 0.998 1.043 48,995,736 1.0221 3.90%
1998-09-21 0 7.700 7.700 7.750 7.650 8.200 3,400,000 26,421,550 7.7710 0.998 0.998 1.004 0.992 1.063 26,232,285 1.0072 -7.78%
1998-09-18 0 8.350 8.300 8.350 8.250 8.600 3,620,000 30,351,600 8.3844 1.082 1.076 1.082 1.069 1.115 27,929,668 1.0867 -5.65%
1998-09-17 0 8.850 8.800 8.850 8.850 9.050 1,266,800 11,270,524 8.8968 1.147 1.141 1.147 1.147 1.173 9,773,841 1.1531 -3.80%
1998-09-16 0 9.200 9.000 9.150 9.000 9.200 3,270,000 29,694,778 9.0810 1.192 1.167 1.186 1.167 1.192 25,229,286 1.1770 1.10%
1998-09-15 0 9.100 9.100 9.150 8.850 9.300 1,132,000 10,342,050 9.1361 1.179 1.179 1.186 1.147 1.205 8,733,808 1.1841 1.68%
1998-09-14 0 8.950 8.950 9.000 8.800 9.200 2,156,230 19,418,185 9.0056 1.160 1.160 1.167 1.141 1.192 16,636,129 1.1672 -2.72%
1998-09-11 0 9.200 9.150 9.200 9.000 9.300 2,684,612 24,481,804 9.1193 1.192 1.186 1.192 1.167 1.205 20,712,796 1.1820 -3.16%
1998-09-10 0 9.500 9.400 9.500 9.400 9.800 1,556,360 14,835,910 9.5324 1.231 1.218 1.231 1.218 1.270 12,007,906 1.2355 -2.56%
1998-09-09 0 9.750 9.750 9.800 9.650 10.40 3,620,141 35,885,218 9.9127 1.264 1.264 1.270 1.251 1.348 27,930,756 1.2848 -4.41%
1998-09-08 0 10.20 10.10 10.15 9.700 10.20 9,539,500 95,492,314 10.010 1.322 1.309 1.316 1.257 1.322 73,600,848 1.2974 5.70%
1998-09-07 0 9.650 9.700 9.800 8.400 9.700 6,508,201 59,221,469 9.0995 1.251 1.257 1.270 1.089 1.257 50,213,230 1.1794 17.68%
1998-09-04 0 8.200 8.200 8.250 7.600 8.250 5,416,599 43,576,782 8.0450 1.063 1.063 1.069 0.985 1.069 41,791,108 1.0427 3.80%
1998-09-03 0 7.900 7.850 7.950 7.350 8.600 5,831,000 46,550,700 7.9833 1.024 1.017 1.030 0.953 1.115 44,988,369 1.0347 3.95%
1998-09-02 0 7.600 7.600 7.700 7.500 7.900 4,747,266 36,382,910 7.6640 0.985 0.985 0.998 0.972 1.024 36,626,951 0.9933 0.00%
1998-09-01 0 7.600 7.550 7.600 7.050 7.950 4,786,299 36,124,541 7.5475 0.985 0.979 0.985 0.914 1.030 36,928,106 0.9782 2.70%
1998-08-31 0 7.400 7.400 7.450 7.000 7.650 4,922,296 36,485,835 7.4124 0.959 0.959 0.966 0.907 0.992 37,977,374 0.9607 -1.99%
1998-08-28 0 7.550 7.550 7.600 7.550 7.800 89,545,908 682,967,552 7.6270 0.979 0.979 0.985 0.979 1.011 690,880,521 0.9885 -3.21%
1998-08-27 0 7.800 7.800 7.850 7.600 7.850 24,678,177 190,897,759 7.7355 1.011 1.011 1.017 0.985 1.017 190,401,462 1.0026 2.63%
1998-08-26 0 7.600 7.550 7.600 7.250 7.700 7,551,922 56,514,624 7.4835 0.985 0.979 0.985 0.940 0.998 58,265,932 0.9699 2.70%
1998-08-25 0 7.400 7.400 7.450 6.750 7.450 7,821,340 56,198,518 7.1853 0.959 0.959 0.966 0.875 0.966 60,344,594 0.9313 9.63%
1998-08-24 0 6.750 6.750 6.800 6.450 7.250 5,401,000 36,716,650 6.7981 0.875 0.875 0.881 0.836 0.940 41,670,756 0.8811 -6.90%
1998-08-21 0 7.250 7.150 7.200 7.000 7.450 3,546,438 25,789,791 7.2720 0.940 0.927 0.933 0.907 0.966 27,362,109 0.9425 0.69%
1998-08-20 0 7.200 7.200 7.300 7.150 7.600 4,575,470 33,654,446 7.3554 0.933 0.933 0.946 0.927 0.985 35,301,480 0.9533 0.70%
1998-08-19 0 7.150 7.050 7.200 6.750 7.200 4,423,581 30,661,270 6.9313 0.927 0.914 0.933 0.875 0.933 34,129,599 0.8984 7.52%
1998-08-18 0 6.650 6.650 6.700 6.400 6.900 4,217,000 27,866,240 6.6081 0.862 0.862 0.868 0.830 0.894 32,535,749 0.8565 1.53%
1998-08-14 0 6.550 6.550 6.600 6.150 6.650 2,447,608 15,735,848 6.4291 0.849 0.849 0.855 0.797 0.862 18,884,221 0.8333 5.65%
1998-08-13 0 6.200 6.150 6.250 6.100 6.500 2,964,989 18,394,012 6.2037 0.804 0.797 0.810 0.791 0.842 22,876,011 0.8041 -3.13%
1998-08-12 0 6.400 6.400 6.450 6.100 6.450 2,720,970 17,215,257 6.3269 0.830 0.830 0.836 0.791 0.836 20,993,312 0.8200 1.59%
1998-08-11 0 6.300 6.250 6.350 6.150 6.400 3,067,588 19,135,546 6.2380 0.817 0.810 0.823 0.797 0.830 23,667,601 0.8085 -0.79%
1998-08-10 0 6.350 6.350 6.400 6.100 6.350 2,197,612 13,770,144 6.2660 0.823 0.823 0.830 0.791 0.823 16,955,407 0.8121 2.42%
1998-08-07 0 6.200 6.200 6.250 6.200 6.600 2,997,000 19,081,600 6.3669 0.804 0.804 0.810 0.804 0.855 23,122,988 0.8252 -5.34%
1998-08-06 0 6.550 6.500 6.550 6.500 6.700 2,857,000 18,863,787 6.6027 0.849 0.842 0.849 0.842 0.868 22,042,835 0.8558 -1.50%
1998-08-05 0 6.650 6.650 6.700 6.350 6.700 3,176,000 20,641,560 6.4992 0.862 0.862 0.868 0.823 0.868 24,504,040 0.8424 1.53%
1998-08-04 0 6.550 6.450 6.550 6.050 6.550 4,247,282 27,170,672 6.3972 0.849 0.836 0.849 0.784 0.849 32,769,386 0.8291 4.80%
1998-08-03 0 6.250 6.200 6.250 6.200 6.350 3,486,000 21,867,755 6.2730 0.810 0.804 0.810 0.804 0.823 26,895,807 0.8131 -3.85%
1998-07-31 0 6.500 6.400 6.500 6.300 6.700 1,716,200 11,006,792 6.4135 0.842 0.830 0.842 0.817 0.868 13,241,132 0.8313 -2.26%
1998-07-30 0 6.650 6.500 6.650 6.300 6.700 3,059,000 19,640,620 6.4206 0.862 0.842 0.862 0.817 0.868 23,601,341 0.8322 4.72%
1998-07-29 0 6.350 6.350 6.400 6.250 6.650 2,409,500 15,490,200 6.4288 0.823 0.823 0.830 0.810 0.862 18,590,203 0.8332 -3.79%
1998-07-28 0 6.600 6.600 6.650 6.450 7.000 2,943,000 19,371,500 6.5822 0.855 0.855 0.862 0.836 0.907 22,706,357 0.8531 -2.94%
1998-07-27 0 6.800 6.800 6.850 6.700 6.950 1,894,000 12,927,893 6.8257 0.881 0.881 0.888 0.868 0.901 14,612,926 0.8847 -2.16%
1998-07-24 0 6.950 6.950 7.000 6.700 7.000 1,916,000 13,218,450 6.8990 0.901 0.901 0.907 0.868 0.907 14,782,664 0.8942 0.72%
1998-07-23 0 6.900 6.900 6.950 6.800 6.950 2,538,000 17,403,390 6.8571 0.894 0.894 0.901 0.881 0.901 19,581,629 0.8888 -1.43%
1998-07-22 0 7.000 6.950 7.050 6.850 7.150 9,869,000 68,439,582 6.9348 0.907 0.901 0.914 0.888 0.927 76,143,065 0.8988 -1.41%
1998-07-21 0 7.100 7.050 7.100 7.050 7.200 2,510,954 17,921,119 7.1372 0.920 0.914 0.920 0.914 0.933 19,372,959 0.9251 -0.70%
1998-07-20 0 7.150 7.150 7.200 7.100 7.150 1,747,000 12,485,025 7.1466 0.927 0.927 0.933 0.920 0.927 13,478,765 0.9263 0.70%
1998-07-17 0 7.100 7.100 7.150 7.100 7.300 3,115,658 22,286,920 7.1532 0.920 0.920 0.927 0.920 0.946 24,038,479 0.9271 -2.07%
1998-07-16 0 7.250 7.200 7.250 7.100 7.350 3,070,600 22,212,640 7.2340 0.940 0.933 0.940 0.920 0.953 23,690,839 0.9376 1.40%
1998-07-15 0 7.150 7.100 7.150 7.150 7.350 5,839,000 42,254,190 7.2365 0.927 0.920 0.927 0.927 0.953 45,050,092 0.9379 0.00%
1998-07-14 0 7.150 7.150 7.200 7.050 7.300 2,200,000 15,709,820 7.1408 0.927 0.927 0.933 0.914 0.946 16,973,831 0.9255 -0.69%
1998-07-13 0 7.200 7.150 7.200 7.050 7.550 6,771,003 48,960,972 7.2310 0.933 0.927 0.933 0.914 0.979 52,240,847 0.9372 -4.64%
1998-07-10 0 7.550 7.550 7.650 7.450 7.700 3,050,548 23,080,500 7.5660 0.979 0.979 0.992 0.966 0.998 23,536,131 0.9806 -1.31%
1998-07-09 0 7.650 7.650 7.700 7.650 7.950 1,875,313 14,548,448 7.7579 0.992 0.992 0.998 0.992 1.030 14,468,749 1.0055 -3.16%
1998-07-08 0 7.900 7.850 7.900 7.800 7.950 3,016,000 23,614,963 7.8299 1.024 1.017 1.024 1.011 1.030 23,269,580 1.0148 2.60%
1998-07-07 0 7.700 7.700 7.750 7.650 7.950 1,889,000 14,695,600 7.7796 0.998 0.998 1.004 0.992 1.030 14,574,349 1.0083 -1.91%
1998-07-06 0 7.850 7.800 7.900 7.750 7.900 2,642,000 20,712,700 7.8398 1.017 1.011 1.024 1.004 1.024 20,384,028 1.0161 -1.88%
1998-07-03 0 8.000 8.000 8.050 7.850 8.200 3,378,394 27,244,700 8.0644 1.037 1.037 1.043 1.017 1.063 26,065,586 1.0452 -3.03%
1998-07-02 0 8.250 8.250 8.300 8.050 8.400 9,405,267 77,000,363 8.1869 1.069 1.069 1.076 1.043 1.089 72,565,189 1.0611 7.84%
1998-06-30 0 7.650 7.650 7.700 7.600 7.750 3,503,000 26,886,264 7.6752 0.992 0.992 0.998 0.985 1.004 27,026,969 0.9948 0.66%
1998-06-29 0 7.600 7.600 7.650 7.550 8.100 7,107,388 55,410,566 7.7962 0.985 0.985 0.992 0.979 1.050 54,836,184 1.0105 -5.00%
1998-06-26 0 8.000 7.950 8.100 7.850 8.300 5,774,422 46,270,940 8.0131 1.037 1.030 1.050 1.017 1.076 44,551,848 1.0386 -3.61%
1998-06-25 0 8.300 8.250 8.350 8.000 8.350 4,811,742 39,569,539 8.2235 1.076 1.069 1.082 1.037 1.082 37,124,408 1.0659 2.47%
1998-06-24 0 8.100 8.100 8.150 7.800 8.150 1,910,000 15,177,350 7.9463 1.050 1.050 1.056 1.011 1.056 14,736,372 1.0299 0.62%
1998-06-23 0 8.050 8.000 8.050 7.700 8.250 4,775,000 38,444,301 8.0512 1.043 1.037 1.043 0.998 1.069 36,840,930 1.0435 0.00%
1998-06-22 0 8.050 8.000 8.050 7.850 8.250 4,037,000 32,692,569 8.0982 1.043 1.037 1.043 1.017 1.069 31,146,981 1.0496 -4.73%
1998-06-19 0 8.450 8.300 8.450 8.100 8.550 5,842,206 48,340,376 8.2743 1.095 1.076 1.095 1.050 1.108 45,074,827 1.0724 -1.06%
1998-06-18 0 9.050 9.050 9.100 8.600 9.200 9,292,865 82,828,037 8.9131 1.107 1.107 1.113 1.052 1.125 75,975,246 1.0902 11.73%
1998-06-17 0 8.100 8.050 8.100 7.650 8.150 7,621,000 60,312,400 7.9140 0.991 0.985 0.991 0.936 0.997 62,306,657 0.9680 8.72%
1998-06-16 0 7.450 7.450 7.500 7.150 7.850 6,686,000 49,778,194 7.4451 0.911 0.911 0.917 0.875 0.960 54,662,420 0.9106 0.00%
1998-06-15 0 7.450 7.400 7.500 7.400 7.850 4,476,000 34,032,170 7.6033 0.911 0.905 0.917 0.905 0.960 36,594,226 0.9300 -8.02%
1998-06-12 0 8.100 8.050 8.100 7.100 8.200 9,350,100 73,000,902 7.8075 0.991 0.985 0.991 0.868 1.003 76,443,179 0.9550 10.20%
1998-06-11 0 7.350 7.350 7.400 7.100 7.500 9,851,350 73,607,324 7.4718 0.899 0.899 0.905 0.868 0.917 80,541,226 0.9139 -3.29%
1998-06-10 0 7.600 7.600 7.700 7.450 8.350 7,913,100 60,732,835 7.6750 0.930 0.930 0.942 0.911 1.021 64,694,765 0.9388 -8.43%
1998-06-09 0 8.300 8.250 8.300 8.150 8.500 3,135,096 25,976,752 8.2858 1.015 1.009 1.015 0.997 1.040 25,631,459 1.0135 -1.78%
1998-06-08 0 8.450 8.450 8.500 8.250 8.850 5,962,662 50,593,691 8.4851 1.034 1.034 1.040 1.009 1.082 48,748,659 1.0378 -5.06%
1998-06-05 0 8.900 8.900 8.950 8.850 9.250 6,137,466 55,476,244 9.0389 1.089 1.089 1.095 1.082 1.131 50,177,796 1.1056 -1.66%
1998-06-04 0 9.050 9.000 9.050 9.000 9.500 6,468,000 59,766,690 9.2404 1.107 1.101 1.107 1.101 1.162 52,880,128 1.1302 -5.73%
1998-06-03 0 9.600 9.550 9.600 9.350 9.700 6,074,000 57,698,540 9.4993 1.174 1.168 1.174 1.144 1.186 49,658,920 1.1619 1.59%
1998-06-02 0 9.450 9.400 9.500 9.100 9.950 8,846,000 83,835,950 9.4773 1.156 1.150 1.162 1.113 1.217 72,321,832 1.1592 -5.03%
1998-06-01 0 9.950 9.950 10.00 9.800 10.20 5,386,480 53,608,062 9.9523 1.217 1.217 1.223 1.199 1.248 44,037,995 1.2173 0.51%
1998-05-29 0 9.900 9.900 9.950 9.700 10.00 6,853,849 68,089,247 9.9345 1.211 1.211 1.217 1.186 1.223 56,034,696 1.2151 0.00%
1998-05-28 0 9.900 9.850 9.900 9.700 10.20 5,689,543 56,716,978 9.9686 1.211 1.205 1.211 1.186 1.248 46,515,733 1.2193 -2.94%
1998-05-27 0 10.20 10.15 10.20 10.15 10.70 7,230,391 75,277,607 10.411 1.248 1.241 1.248 1.241 1.309 59,113,173 1.2734 -5.12%
1998-05-26 0 10.75 10.75 10.85 10.65 10.85 2,297,000 24,640,350 10.727 1.315 1.315 1.327 1.303 1.327 18,779,476 1.3121 0.00%
1998-05-25 0 10.75 10.70 10.80 10.60 10.80 1,401,043 15,057,447 10.747 1.315 1.309 1.321 1.297 1.321 11,454,442 1.3146 0.47%
1998-05-22 0 10.70 10.70 10.75 10.65 10.95 3,909,800 42,116,842 10.772 1.309 1.309 1.315 1.303 1.339 31,965,171 1.3176 -3.17%
1998-05-21 0 11.05 10.95 11.05 10.80 11.30 2,811,000 30,831,978 10.968 1.352 1.339 1.352 1.321 1.382 22,981,762 1.3416 -0.90%
1998-05-20 0 11.15 11.05 11.15 10.50 11.20 3,256,600 35,000,530 10.748 1.364 1.352 1.364 1.284 1.370 26,624,834 1.3146 4.21%
1998-05-19 0 10.70 10.70 10.80 10.50 10.95 6,228,605 66,870,564 10.736 1.309 1.309 1.321 1.284 1.339 50,922,917 1.3132 -2.73%
1998-05-18 0 11.00 11.00 11.05 10.95 11.20 3,573,000 39,430,100 11.036 1.345 1.345 1.352 1.339 1.370 29,211,611 1.3498 -0.45%
1998-05-15 0 11.05 11.05 11.15 11.05 11.50 5,268,000 58,938,950 11.188 1.352 1.352 1.364 1.352 1.407 43,069,344 1.3685 -3.07%
1998-05-14 0 11.40 11.40 11.45 10.85 11.55 10,203,282 115,025,456 11.273 1.394 1.394 1.400 1.327 1.413 83,418,500 1.3789 -0.87%
1998-05-13 0 11.50 11.45 11.50 11.20 12.00 6,719,000 78,365,607 11.663 1.407 1.400 1.407 1.370 1.468 54,932,217 1.4266 -4.17%
1998-05-12 0 12.00 11.95 12.05 11.95 12.30 3,344,200 40,211,559 12.024 1.468 1.462 1.474 1.462 1.504 27,341,021 1.4707 -1.64%
1998-05-11 0 12.20 12.15 12.25 12.10 12.30 1,027,274 12,488,915 12.157 1.492 1.486 1.498 1.480 1.504 8,398,636 1.4870 0.83%
1998-05-08 0 12.10 12.10 12.15 11.90 12.15 2,743,500 32,988,500 12.024 1.480 1.480 1.486 1.456 1.486 22,429,906 1.4707 0.41%
1998-05-07 0 12.05 12.05 12.10 11.70 12.05 5,363,000 63,845,161 11.905 1.474 1.474 1.480 1.431 1.474 43,846,031 1.4561 -2.03%
1998-05-06 0 12.30 12.30 12.35 12.00 12.35 2,273,220 27,768,856 12.216 1.504 1.504 1.511 1.468 1.511 18,585,059 1.4941 0.41%
1998-05-05 0 12.25 12.20 12.25 12.20 12.60 3,332,660 41,275,546 12.385 1.498 1.492 1.498 1.492 1.541 27,246,674 1.5149 -2.78%
1998-05-04 0 12.60 12.60 12.65 12.40 12.65 2,862,000 35,830,859 12.520 1.541 1.541 1.547 1.517 1.547 23,398,721 1.5313 0.40%
1998-05-01 0 12.55 12.55 12.60 12.45 12.65 2,467,000 30,942,810 12.543 1.535 1.535 1.541 1.523 1.547 20,169,338 1.5342 1.21%
1998-04-30 0 12.40 12.30 12.40 12.25 12.65 6,761,700 83,876,792 12.405 1.517 1.504 1.517 1.498 1.547 55,281,317 1.5173 -1.98%
1998-04-29 0 12.65 12.60 12.65 12.50 13.15 7,866,761 99,768,274 12.682 1.547 1.541 1.547 1.529 1.608 64,315,913 1.5512 -3.44%
1998-04-28 0 13.10 13.10 13.15 12.65 13.10 4,344,600 56,283,800 12.955 1.602 1.602 1.608 1.547 1.602 35,519,945 1.5846 0.00%
1998-04-27 0 13.10 13.05 13.15 12.95 13.25 4,758,000 62,499,830 13.136 1.602 1.596 1.608 1.584 1.621 38,899,760 1.6067 -2.24%
1998-04-24 0 13.40 13.40 13.50 13.30 13.50 1,386,000 18,606,934 13.425 1.639 1.639 1.651 1.627 1.651 11,331,456 1.6421 -1.11%
1998-04-23 0 13.55 13.50 13.55 13.40 13.65 4,417,400 59,766,565 13.530 1.657 1.651 1.657 1.639 1.670 36,115,133 1.6549 0.74%
1998-04-22 0 13.45 13.45 13.50 13.05 13.50 4,996,876 66,525,300 13.313 1.645 1.645 1.651 1.596 1.651 40,852,728 1.6284 3.07%
1998-04-21 0 13.05 13.00 13.05 12.95 13.30 2,082,371 27,287,235 13.104 1.596 1.590 1.596 1.584 1.627 17,024,744 1.6028 -1.14%
1998-04-20 0 13.20 13.15 13.20 12.95 13.30 3,143,349 41,269,932 13.129 1.615 1.608 1.615 1.584 1.627 25,698,933 1.6059 2.72%
1998-04-17 0 12.85 12.85 12.90 12.70 12.95 4,201,182 53,836,597 12.815 1.572 1.572 1.578 1.553 1.584 34,347,409 1.5674 -0.77%
1998-04-16 0 12.95 12.90 13.00 12.90 13.20 6,079,000 79,282,300 13.042 1.584 1.578 1.590 1.578 1.615 49,699,799 1.5952 -1.89%
1998-04-15 0 13.20 13.15 13.20 13.05 13.30 4,441,197 58,449,804 13.161 1.615 1.608 1.615 1.596 1.627 36,309,689 1.6098 2.33%
1998-04-14 0 12.90 12.90 13.00 12.90 13.75 10,757,241 142,169,925 13.216 1.578 1.578 1.590 1.578 1.682 87,947,477 1.6165 -6.18%
1998-04-09 0 13.75 13.70 13.75 13.60 14.00 6,592,470 90,532,119 13.733 1.682 1.676 1.682 1.663 1.712 53,897,752 1.6797 -2.83%
1998-04-08 0 14.15 14.20 14.30 14.10 14.75 4,769,000 69,024,291 14.474 1.731 1.737 1.749 1.725 1.804 38,989,692 1.7703 -2.08%
1998-04-07 0 14.45 14.50 14.55 14.30 14.80 3,351,246 48,960,749 14.610 1.767 1.774 1.780 1.749 1.810 27,398,627 1.7870 0.00%
1998-04-03 0 14.45 14.45 14.50 14.20 14.70 4,646,419 67,301,306 14.485 1.767 1.767 1.774 1.737 1.798 37,987,513 1.7717 -1.37%
1998-04-02 0 14.65 14.65 14.70 14.60 14.90 4,067,484 59,943,558 14.737 1.792 1.792 1.798 1.786 1.822 33,254,340 1.8026 -0.34%
1998-04-01 0 14.70 14.70 14.75 14.60 15.15 4,619,110 68,645,482 14.861 1.798 1.798 1.804 1.786 1.853 37,764,244 1.8177 -3.29%
1998-03-31 0 15.20 15.15 15.20 15.05 15.30 3,112,552 47,310,845 15.200 1.859 1.853 1.859 1.841 1.871 25,447,147 1.8592 0.66%
1998-03-30 0 15.10 15.15 15.20 15.00 15.50 4,180,182 63,438,015 15.176 1.847 1.853 1.859 1.835 1.896 34,175,720 1.8562 -1.31%
1998-03-27 0 15.30 15.30 15.35 15.20 15.60 2,300,552 35,423,363 15.398 1.871 1.871 1.878 1.859 1.908 18,808,516 1.8834 0.66%
1998-03-26 0 15.20 15.20 15.45 15.15 15.60 3,016,588 46,613,538 15.452 1.859 1.859 1.890 1.853 1.908 24,662,579 1.8901 -1.30%
1998-03-25 0 15.40 15.40 15.45 15.35 15.80 2,701,000 42,063,390 15.573 1.884 1.884 1.890 1.878 1.933 22,082,441 1.9048 -0.65%
1998-03-24 0 15.50 15.45 15.50 15.30 15.65 1,351,207 20,885,187 15.457 1.896 1.890 1.896 1.871 1.914 11,047,000 1.8906 0.00%
1998-03-23 0 15.50 15.50 15.55 15.20 15.70 2,083,541 32,173,085 15.442 1.896 1.896 1.902 1.859 1.920 17,034,310 1.8887 0.65%
1998-03-20 0 15.40 15.35 15.40 15.20 15.60 4,781,433 73,670,532 15.408 1.884 1.878 1.884 1.859 1.908 39,091,340 1.8846 0.65%
1998-03-19 0 15.30 15.20 15.40 15.00 15.50 2,891,000 43,787,500 15.146 1.871 1.859 1.884 1.835 1.896 23,635,815 1.8526 2.00%
1998-03-18 0 15.00 14.90 15.00 14.70 15.10 2,563,507 38,127,041 14.873 1.835 1.822 1.835 1.798 1.847 20,958,345 1.8192 0.00%
1998-03-17 0 15.00 15.00 15.05 15.00 15.45 4,096,176 62,244,893 15.196 1.835 1.835 1.841 1.835 1.890 33,488,916 1.8587 0.00%
1998-03-16 0 15.00 15.00 15.05 14.80 15.10 3,448,184 51,685,760 14.989 1.835 1.835 1.841 1.810 1.847 28,191,158 1.8334 -0.33%
1998-03-13 0 15.05 15.05 15.10 14.90 15.15 2,684,735 40,326,351 15.021 1.841 1.841 1.847 1.822 1.853 21,949,464 1.8372 0.00%
1998-03-12 0 15.05 15.05 15.10 14.95 15.55 3,261,661 49,574,988 15.199 1.841 1.841 1.847 1.829 1.902 26,666,211 1.8591 -1.95%
1998-03-11 0 15.35 15.35 15.50 15.20 15.65 4,203,621 64,972,173 15.456 1.878 1.878 1.896 1.859 1.914 34,367,349 1.8905 0.99%
1998-03-10 0 15.20 15.10 15.25 14.95 15.25 1,590,813 23,973,393 15.070 1.859 1.847 1.865 1.829 1.865 13,005,936 1.8433 1.00%
1998-03-09 0 15.05 14.95 15.05 14.60 15.10 5,084,001 75,559,535 14.862 1.841 1.829 1.841 1.786 1.847 41,565,031 1.8179 0.67%
1998-03-06 0 14.95 14.90 14.95 14.70 15.05 3,979,706 59,340,683 14.911 1.829 1.822 1.829 1.798 1.841 32,536,698 1.8238 0.00%
1998-03-05 0 14.95 14.95 15.00 14.80 16.10 7,232,172 111,448,974 15.410 1.829 1.829 1.835 1.810 1.969 59,127,734 1.8849 -8.84%
1998-03-04 0 16.40 16.40 16.45 16.20 16.70 6,595,946 108,249,606 16.412 2.006 2.006 2.012 1.981 2.043 53,926,170 2.0074 -2.96%
1998-03-03 0 16.90 16.95 17.00 16.20 16.95 5,748,003 94,615,408 16.461 2.067 2.073 2.079 1.981 2.073 46,993,682 2.0134 2.42%
1998-03-02 0 16.50 16.50 16.55 16.05 16.60 11,059,509 181,043,381 16.370 2.018 2.018 2.024 1.963 2.030 90,418,715 2.0023 2.17%
1998-02-27 0 16.15 16.10 16.15 15.10 16.30 7,393,952 114,571,790 15.495 1.975 1.969 1.975 1.847 1.994 60,450,391 1.8953 8.39%
1998-02-26 0 14.90 14.90 14.95 14.20 15.00 8,128,600 119,045,992 14.645 1.822 1.822 1.829 1.737 1.835 66,456,618 1.7913 5.67%
1998-02-25 0 14.10 14.05 14.10 13.90 14.15 2,087,900 29,337,433 14.051 1.725 1.719 1.725 1.700 1.731 17,069,947 1.7187 0.36%
1998-02-24 0 14.05 14.05 14.10 13.40 14.20 2,169,000 30,128,428 13.890 1.719 1.719 1.725 1.639 1.737 17,732,993 1.6990 0.72%
1998-02-23 0 13.95 13.95 14.00 13.90 14.50 4,907,597 69,299,725 14.121 1.706 1.706 1.712 1.700 1.774 40,122,813 1.7272 -1.06%
1998-02-20 0 14.10 13.95 14.10 13.50 14.15 5,197,000 72,100,730 13.874 1.725 1.706 1.725 1.651 1.731 42,488,872 1.6969 1.44%
1998-02-19 0 13.90 13.85 13.90 13.55 14.70 7,987,000 111,780,148 13.995 1.700 1.694 1.700 1.657 1.798 65,298,946 1.7118 1.46%
1998-02-18 0 13.70 13.65 13.70 13.20 13.80 2,938,000 39,643,050 13.493 1.676 1.670 1.676 1.615 1.688 24,020,070 1.6504 6.20%
1998-02-17 0 12.90 12.95 13.00 12.90 13.35 2,174,000 28,579,300 13.146 1.578 1.584 1.590 1.578 1.633 17,773,871 1.6079 -1.90%
1998-02-16 0 13.15 13.00 13.25 12.45 13.30 5,610,000 73,195,520 13.047 1.608 1.590 1.621 1.523 1.627 45,865,417 1.5959 -1.87%
1998-02-13 0 13.40 13.35 13.40 13.10 14.50 9,223,600 125,342,140 13.589 1.639 1.633 1.639 1.602 1.774 75,408,959 1.6622 -9.15%
1998-02-12 0 14.75 14.65 14.85 14.30 15.40 4,280,790 62,936,826 14.702 1.804 1.792 1.816 1.749 1.884 34,998,256 1.7983 -4.84%
1998-02-11 0 15.50 15.45 15.50 15.30 16.50 6,557,586 104,555,805 15.944 1.896 1.890 1.896 1.871 2.018 53,612,552 1.9502 -0.96%
1998-02-10 0 15.65 15.65 15.70 15.00 15.70 6,869,265 104,804,314 15.257 1.914 1.914 1.920 1.835 1.920 56,160,732 1.8661 4.68%
1998-02-09 0 14.95 14.85 15.00 14.20 15.10 7,661,766 112,603,064 14.697 1.829 1.816 1.835 1.737 1.847 62,639,945 1.7976 7.17%
1998-02-06 0 13.95 13.90 14.00 13.95 14.35 3,046,000 42,842,404 14.065 1.706 1.700 1.712 1.706 1.755 24,903,041 1.7204 0.36%
1998-02-05 0 13.90 13.90 13.95 13.15 13.95 2,837,262 38,653,963 13.624 1.700 1.700 1.706 1.608 1.706 23,196,471 1.6664 4.12%
1998-02-04 0 13.35 13.35 13.50 13.15 14.35 4,853,063 66,436,742 13.690 1.633 1.633 1.651 1.608 1.755 39,676,962 1.6744 0.00%
1998-02-03 0 13.35 13.20 13.35 13.05 15.10 9,990,000 139,251,830 13.939 1.633 1.615 1.633 1.596 1.847 81,674,780 1.7050 -9.18%
1998-02-02 0 14.70 14.40 14.85 11.30 15.65 21,722,188 293,518,954 13.512 1.798 1.761 1.816 1.382 1.914 177,593,086 1.6528 34.25%
1998-01-27 0 10.95 10.95 11.00 10.55 11.00 2,735,000 29,616,530 10.829 1.339 1.339 1.345 1.290 1.345 22,360,413 1.3245 4.78%
1998-01-26 0 10.45 10.40 10.50 10.45 11.25 8,636,607 92,113,203 10.665 1.278 1.272 1.284 1.278 1.376 70,609,908 1.3045 -3.69%
1998-01-23 0 10.85 10.80 10.85 10.10 11.20 3,785,983 40,207,370 10.620 1.327 1.321 1.327 1.235 1.370 30,952,886 1.2990 5.34%
1998-01-22 0 10.30 10.25 10.30 10.25 10.70 4,561,354 47,471,659 10.407 1.260 1.254 1.260 1.254 1.309 37,292,051 1.2730 -6.36%
1998-01-21 0 11.00 11.00 11.10 10.70 11.95 7,225,363 79,708,464 11.032 1.345 1.345 1.358 1.309 1.462 59,072,065 1.3493 -4.35%
1998-01-20 0 11.50 11.50 11.55 11.25 12.30 8,413,032 98,490,433 11.707 1.407 1.407 1.413 1.376 1.504 68,782,036 1.4319 -2.13%
1998-01-19 0 11.75 11.75 11.85 11.00 12.00 8,401,000 96,591,906 11.498 1.437 1.437 1.449 1.345 1.468 68,683,666 1.4063 14.08%
1998-01-16 0 10.30 10.40 10.45 10.10 11.05 9,607,340 101,184,412 10.532 1.260 1.272 1.278 1.235 1.352 78,546,284 1.2882 0.49%
1998-01-15 0 10.25 10.10 10.15 10.10 11.20 9,047,547 97,121,570 10.735 1.254 1.235 1.241 1.235 1.370 73,969,611 1.3130 -9.29%
1998-01-14 0 11.30 11.25 11.30 11.00 11.55 11,887,496 134,408,606 11.307 1.382 1.376 1.382 1.345 1.413 97,188,050 1.3830 3.67%
1998-01-13 0 10.90 10.90 10.95 10.60 11.70 14,366,574 156,222,181 10.874 1.333 1.333 1.339 1.297 1.431 117,456,133 1.3300 0.93%
1998-01-12 0 10.80 10.75 10.85 10.60 12.05 12,884,130 145,947,752 11.328 1.321 1.315 1.327 1.297 1.474 105,336,185 1.3855 -16.92%
1998-01-09 0 13.00 13.00 13.30 12.90 13.65 8,580,000 113,845,380 13.269 1.590 1.590 1.627 1.578 1.670 70,147,108 1.6230 -5.45%
1998-01-08 0 13.75 13.75 13.80 13.45 14.80 8,155,700 113,580,104 13.926 1.682 1.682 1.688 1.645 1.810 66,678,179 1.7034 -6.46%
1998-01-07 0 14.70 14.70 14.80 14.55 15.55 5,968,000 89,601,700 15.014 1.798 1.798 1.810 1.780 1.902 48,792,301 1.8364 -6.96%
1998-01-06 0 15.80 15.70 15.85 15.45 16.05 4,242,902 66,883,270 15.764 1.933 1.920 1.939 1.890 1.963 34,688,497 1.9281 -3.07%
1998-01-05 0 16.30 16.25 16.30 16.20 16.95 2,520,000 41,378,900 16.420 1.994 1.988 1.994 1.981 2.073 20,602,647 2.0084 -3.26%
1998-01-02 0 16.85 16.80 16.85 16.70 17.10 1,910,000 32,146,950 16.831 2.061 2.055 2.061 2.043 2.092 15,615,499 2.0587 -0.88%
1997-12-31 0 17.00 16.75 17.00 16.60 17.25 3,918,000 66,462,440 16.963 2.079 2.049 2.079 2.030 2.110 32,032,211 2.0749 1.19%
1997-12-30 0 16.80 16.75 16.80 16.60 16.95 2,640,959 44,372,844 16.802 2.055 2.049 2.055 2.030 2.073 21,591,566 2.0551 1.51%
1997-12-29 0 16.55 16.50 16.55 16.50 17.30 2,203,000 37,145,000 16.861 2.024 2.018 2.024 2.018 2.116 18,010,965 2.0624 -3.22%
1997-12-24 0 17.10 17.10 17.15 16.90 17.20 3,660,000 62,497,470 17.076 2.092 2.092 2.098 2.067 2.104 29,922,892 2.0886 0.59%
1997-12-23 0 17.00 17.00 17.05 16.05 17.10 10,006,600 168,326,167 16.822 2.079 2.079 2.085 1.963 2.092 81,810,496 2.0575 5.59%
1997-12-22 0 16.10 16.05 16.20 15.65 16.20 7,108,836 114,016,692 16.039 1.969 1.963 1.981 1.914 1.981 58,119,381 1.9618 0.00%
1997-12-19 0 16.10 16.10 16.15 15.80 16.30 6,673,000 107,323,554 16.083 1.969 1.969 1.975 1.933 1.994 54,556,137 1.9672 -3.30%
1997-12-18 0 16.65 16.65 16.75 15.85 16.70 6,705,484 109,656,799 16.353 2.037 2.037 2.049 1.939 2.043 54,821,715 2.0002 5.05%
1997-12-17 0 15.85 15.80 15.90 15.50 15.95 5,617,000 88,011,806 15.669 1.939 1.933 1.945 1.896 1.951 45,922,647 1.9165 1.93%
1997-12-16 0 15.55 15.50 15.55 15.40 15.70 2,856,000 44,238,431 15.490 1.902 1.896 1.902 1.884 1.920 23,349,667 1.8946 1.63%
1997-12-15 0 15.30 15.30 15.35 15.10 15.65 3,475,584 53,445,051 15.377 1.871 1.871 1.878 1.847 1.914 28,415,171 1.8809 -1.92%
1997-12-12 0 15.60 15.55 15.65 15.10 15.80 3,198,850 49,647,460 15.520 1.908 1.902 1.914 1.847 1.933 26,152,690 1.8984 0.00%
1997-12-11 0 15.60 15.55 15.60 15.35 16.00 6,690,000 104,264,071 15.585 1.908 1.902 1.908 1.878 1.957 54,695,123 1.9063 -4.29%
1997-12-10 0 16.30 16.30 16.50 16.15 16.65 4,845,600 79,645,480 16.437 1.994 1.994 2.018 1.975 2.037 39,615,947 2.0104 -3.83%
1997-12-09 0 16.95 16.90 17.00 16.70 17.60 4,363,239 74,116,827 16.987 2.073 2.067 2.079 2.043 2.153 35,672,331 2.0777 -3.42%
1997-12-08 0 17.55 17.55 17.60 16.60 17.60 13,036,909 223,707,333 17.160 2.147 2.147 2.153 2.030 2.153 106,585,253 2.0989 5.72%
1997-12-05 0 16.60 16.55 16.60 16.50 17.20 7,756,600 129,349,600 16.676 2.030 2.024 2.030 2.018 2.104 63,415,275 2.0397 -2.06%
1997-12-04 0 16.95 16.90 16.95 16.40 16.95 4,518,500 75,666,725 16.746 2.073 2.067 2.073 2.006 2.073 36,941,691 2.0483 3.04%
1997-12-03 0 16.45 16.40 16.45 16.40 17.10 3,723,943 61,952,328 16.636 2.012 2.006 2.012 2.006 2.092 30,445,668 2.0348 -1.79%
1997-12-02 0 16.75 16.65 16.70 16.10 16.80 5,897,400 97,778,250 16.580 2.049 2.037 2.043 1.969 2.055 48,215,100 2.0280 5.68%
1997-12-01 0 15.85 15.80 15.85 15.65 16.00 1,521,534 24,046,945 15.804 1.939 1.933 1.939 1.914 1.957 12,439,535 1.9331 0.63%
1997-11-28 0 15.75 15.70 15.75 15.50 15.90 2,684,000 42,268,902 15.748 1.926 1.920 1.926 1.896 1.945 21,943,454 1.9263 -0.63%
1997-11-27 0 15.85 15.80 15.85 15.55 16.10 2,879,298 45,602,659 15.838 1.939 1.933 1.939 1.902 1.969 23,540,143 1.9372 -0.63%
1997-11-26 0 15.95 15.90 15.95 15.65 16.20 3,962,399 63,402,174 16.001 1.951 1.945 1.951 1.914 1.981 32,395,202 1.9571 2.24%
1997-11-25 0 15.60 15.60 15.65 15.55 15.80 2,252,600 35,339,606 15.688 1.908 1.908 1.914 1.902 1.933 18,416,477 1.9189 -2.80%
1997-11-24 0 16.05 16.00 16.05 15.70 16.40 3,239,000 52,024,840 16.062 1.963 1.957 1.963 1.920 2.006 26,480,942 1.9646 0.31%
1997-11-21 0 16.00 16.00 16.05 15.50 16.25 6,637,320 104,691,542 15.773 1.957 1.957 1.963 1.896 1.988 54,264,430 1.9293 6.31%
1997-11-20 0 15.05 15.00 15.05 14.80 15.25 4,529,500 67,923,693 14.996 1.841 1.835 1.841 1.810 1.865 37,031,623 1.8342 0.00%
1997-11-19 0 15.05 15.10 15.15 14.75 15.20 9,284,284 138,791,544 14.949 1.841 1.847 1.853 1.804 1.859 75,905,091 1.8285 -2.27%
1997-11-18 0 15.40 15.35 15.40 15.25 16.10 2,817,000 44,273,676 15.717 1.884 1.878 1.884 1.865 1.969 23,030,816 1.9224 -4.05%
1997-11-17 0 16.05 16.00 16.05 15.40 16.45 7,714,585 124,089,518 16.085 1.963 1.957 1.963 1.884 2.012 63,071,775 1.9674 7.00%
1997-11-14 0 15.00 14.95 15.00 14.70 15.40 4,742,879 71,221,243 15.016 1.835 1.829 1.835 1.798 1.884 38,776,136 1.8367 2.74%
1997-11-13 0 14.60 14.55 14.60 13.70 15.00 4,287,605 61,379,556 14.316 1.786 1.780 1.786 1.676 1.835 35,053,974 1.7510 2.10%
1997-11-12 0 14.30 14.25 14.30 14.00 14.90 3,983,222 57,402,364 14.411 1.749 1.743 1.749 1.712 1.822 32,565,444 1.7627 -4.67%
1997-11-11 0 15.00 15.00 15.05 14.85 15.65 3,210,500 48,978,650 15.256 1.835 1.835 1.841 1.816 1.914 26,247,936 1.8660 1.35%
1997-11-10 0 14.80 14.75 14.80 14.00 14.90 3,984,931 57,566,834 14.446 1.810 1.804 1.810 1.712 1.822 32,579,416 1.7670 0.34%
1997-11-07 0 14.75 14.70 14.75 14.05 15.30 6,035,940 87,542,689 14.504 1.804 1.798 1.804 1.719 1.871 49,347,755 1.7740 -3.59%
1997-11-06 0 15.30 15.20 15.25 15.15 15.95 7,663,665 118,785,530 15.500 1.871 1.859 1.865 1.853 1.951 62,655,471 1.8959 -2.55%
1997-11-05 0 15.70 15.70 15.75 15.35 16.30 8,361,900 132,658,626 15.865 1.920 1.920 1.926 1.878 1.994 68,363,998 1.9405 -4.27%
1997-11-04 0 16.40 16.15 16.40 16.00 17.95 7,399,000 127,969,182 17.295 2.006 1.975 2.006 1.957 2.196 60,491,661 2.1155 -4.65%
1997-11-03 0 17.20 17.15 17.20 16.40 17.30 7,216,803 121,538,966 16.841 2.104 2.098 2.104 2.006 2.116 59,002,082 2.0599 8.86%
1997-10-31 0 15.80 15.80 15.85 14.35 16.00 6,498,000 99,594,128 15.327 1.933 1.933 1.939 1.755 1.957 53,125,398 1.8747 2.27%
1997-10-30 0 15.45 15.40 15.50 14.70 16.20 9,560,896 148,144,424 15.495 1.890 1.884 1.896 1.798 1.981 78,166,574 1.8952 -5.50%
1997-10-29 0 16.35 16.35 16.40 15.00 16.50 11,573,000 182,532,122 15.772 2.000 2.000 2.006 1.835 2.018 94,616,840 1.9292 19.34%
1997-10-28 0 13.70 13.70 13.75 13.50 14.50 12,679,682 182,641,558 14.404 1.676 1.676 1.682 1.651 1.774 103,664,689 1.7618 -13.56%
1997-10-27 0 15.85 15.80 15.85 15.60 16.70 11,229,540 180,295,560 16.055 1.939 1.933 1.939 1.908 2.043 91,808,830 1.9638 -5.09%
1997-10-24 0 16.70 16.70 16.90 15.60 17.00 16,424,450 269,081,610 16.383 2.043 2.043 2.067 1.908 2.079 134,280,615 2.0039 3.09%
1997-10-23 0 16.20 16.00 16.20 15.10 18.85 14,759,900 247,592,400 16.775 1.981 1.957 1.981 1.847 2.306 120,671,831 2.0518 -14.06%
1997-10-22 0 18.85 19.00 19.15 18.70 22.20 22,718,700 453,354,636 19.955 2.306 2.324 2.342 2.287 2.715 185,740,223 2.4408 -15.09%
1997-10-21 0 22.20 22.10 22.20 21.90 23.80 5,741,400 131,290,400 22.867 2.715 2.703 2.715 2.679 2.911 46,939,698 2.7970 -6.53%
1997-10-20 0 23.75 23.75 23.80 23.70 24.55 3,381,565 81,373,835 24.064 2.905 2.905 2.911 2.899 3.003 27,646,504 2.9434 -4.62%
1997-10-17 0 24.90 24.85 24.95 24.60 25.05 5,705,000 141,955,458 24.883 3.046 3.040 3.052 3.009 3.064 46,642,104 3.0435 -0.60%
1997-10-16 0 25.05 25.05 25.10 24.45 25.25 4,026,000 99,836,100 24.798 3.064 3.064 3.070 2.991 3.088 32,915,182 3.0331 0.32%
1997-10-15 0 25.25 25.10 25.25 24.60 26.25 6,016,000 151,253,800 25.142 3.054 3.036 3.054 2.976 3.175 49,736,263 3.0411 -3.81%
1997-10-14 0 26.25 26.20 26.65 26.00 26.85 3,205,360 84,816,144 26.461 3.175 3.169 3.224 3.145 3.248 26,499,772 3.2006 -0.76%
1997-10-13 0 26.45 26.40 26.45 26.40 26.75 3,043,455 80,947,642 26.597 3.199 3.193 3.199 3.193 3.236 25,161,250 3.2172 -1.12%
1997-10-09 0 26.75 26.70 26.75 26.65 27.30 3,214,515 86,693,436 26.969 3.236 3.230 3.236 3.224 3.302 26,575,460 3.2622 -2.55%
1997-10-08 0 27.45 27.45 27.50 27.30 27.55 2,468,000 67,662,950 27.416 3.320 3.320 3.326 3.302 3.332 20,403,773 3.3162 0.00%
1997-10-07 0 27.45 27.45 27.55 27.20 27.65 1,601,830 43,956,210 27.441 3.320 3.320 3.332 3.290 3.344 13,242,859 3.3192 0.37%
1997-10-06 0 27.35 27.30 27.40 27.00 27.95 2,822,120 78,043,775 27.654 3.308 3.302 3.314 3.266 3.381 23,331,400 3.3450 -2.67%
1997-10-03 0 28.10 28.10 28.15 28.00 28.60 2,097,400 59,187,041 28.219 3.399 3.399 3.405 3.387 3.459 17,339,900 3.4133 -1.40%
1997-09-30 0 28.50 28.55 28.60 28.05 28.65 1,315,391 37,279,571 28.341 3.447 3.453 3.459 3.393 3.465 10,874,773 3.4281 -0.52%
1997-09-29 0 28.65 28.40 28.70 28.45 29.10 2,540,143 72,529,002 28.553 3.465 3.435 3.471 3.441 3.520 21,000,203 3.4537 -0.52%
1997-09-26 0 28.80 28.95 29.00 27.80 29.10 4,043,644 113,944,582 28.179 3.484 3.502 3.508 3.363 3.520 33,430,143 3.4084 2.67%
1997-09-25 0 28.05 28.05 28.10 27.40 28.20 3,211,950 89,031,700 27.719 3.393 3.393 3.399 3.314 3.411 26,554,254 3.3528 0.90%
1997-09-24 0 27.80 27.50 27.80 27.40 27.90 2,373,022 65,455,040 27.583 3.363 3.326 3.363 3.314 3.375 19,618,558 3.3364 1.65%
1997-09-23 0 27.35 27.30 27.35 26.60 27.60 1,964,017 53,327,829 27.152 3.308 3.302 3.308 3.217 3.338 16,237,179 3.2843 0.55%
1997-09-22 0 27.20 27.00 27.20 26.80 27.40 2,031,000 54,835,058 26.999 3.290 3.266 3.290 3.242 3.314 16,790,949 3.2658 0.93%
1997-09-19 0 26.95 26.95 27.20 26.80 27.45 2,584,318 70,258,636 27.187 3.260 3.260 3.290 3.242 3.320 21,365,412 3.2884 -1.46%
1997-09-18 0 27.35 27.35 27.40 26.65 27.65 3,722,498 100,590,501 27.022 3.308 3.308 3.314 3.224 3.344 30,775,123 3.2686 0.00%
1997-09-16 0 27.35 27.30 27.35 27.00 27.60 1,844,000 50,522,012 27.398 3.308 3.302 3.308 3.266 3.338 15,244,958 3.3140 -0.55%
1997-09-15 0 27.50 27.45 27.50 27.50 28.25 3,896,000 108,680,700 27.895 3.326 3.320 3.326 3.326 3.417 32,209,522 3.3742 -0.36%
1997-09-12 0 27.60 27.60 27.65 26.60 27.65 7,521,452 202,643,707 26.942 3.338 3.338 3.344 3.217 3.344 62,182,333 3.2589 1.10%
1997-09-11 0 27.30 27.10 27.30 27.05 28.05 5,470,000 150,840,381 27.576 3.302 3.278 3.302 3.272 3.393 45,222,301 3.3355 -4.55%
1997-09-10 0 28.60 28.55 28.60 28.50 29.40 3,385,637 97,991,086 28.943 3.459 3.453 3.459 3.447 3.556 27,990,182 3.5009 -1.72%
1997-09-09 0 29.10 29.05 29.10 28.90 29.30 5,959,150 173,396,790 29.098 3.520 3.514 3.520 3.496 3.544 49,266,266 3.5196 -0.17%
1997-09-08 0 29.15 29.10 29.15 28.90 29.40 3,277,000 95,268,870 29.072 3.526 3.520 3.526 3.496 3.556 27,092,044 3.5165 0.87%
1997-09-05 0 28.90 28.90 28.95 28.00 28.95 3,815,000 109,329,433 28.658 3.496 3.496 3.502 3.387 3.502 31,539,868 3.4664 3.21%
1997-09-04 0 28.00 27.65 28.00 27.65 28.60 4,844,737 136,289,612 28.131 3.387 3.344 3.387 3.344 3.459 40,053,044 3.4027 -1.41%
1997-09-03 0 28.40 28.40 28.45 27.60 28.60 5,025,141 140,819,149 28.023 3.435 3.435 3.441 3.338 3.459 41,544,504 3.3896 7.98%
1997-09-02 0 26.30 26.50 27.00 25.25 27.20 6,621,500 172,545,550 26.058 3.181 3.205 3.266 3.054 3.290 54,742,132 3.1520 -1.87%
1997-09-01 0 26.80 26.60 26.80 26.60 28.05 4,524,038 124,214,526 27.457 3.242 3.217 3.242 3.217 3.393 37,401,720 3.3211 -4.46%
1997-08-29 0 28.05 28.00 28.05 27.60 28.35 4,483,139 126,082,126 28.124 3.393 3.387 3.393 3.338 3.429 37,063,594 3.4018 -2.43%
1997-08-28 0 28.75 28.70 28.75 28.65 30.00 3,472,000 101,089,169 29.116 3.478 3.471 3.478 3.465 3.629 28,704,173 3.5218 -2.71%
1997-08-27 0 29.55 29.30 - 28.80 29.75 3,370,194 98,661,298 29.275 3.574 3.544 - 3.484 3.599 27,862,509 3.5410 0.17%
1997-08-26 0 29.50 29.50 29.60 29.45 30.00 2,855,000 84,663,150 29.654 3.568 3.568 3.580 3.562 3.629 23,603,230 3.5869 -0.51%
1997-08-25 0 29.65 29.55 29.65 29.55 30.00 3,188,254 94,715,563 29.708 3.586 3.574 3.586 3.574 3.629 26,358,351 3.5934 0.34%
1997-08-22 0 29.55 29.45 29.50 29.30 30.00 6,113,986 181,388,942 29.668 3.574 3.562 3.568 3.544 3.629 50,546,346 3.5886 -1.83%
1997-08-21 0 30.10 30.00 30.30 30.00 31.50 6,331,200 194,141,048 30.664 3.641 3.629 3.665 3.629 3.810 52,342,126 3.7091 -2.27%
1997-08-20 0 30.80 30.80 30.90 30.50 31.10 5,210,330 160,271,087 30.760 3.726 3.726 3.738 3.689 3.762 43,075,523 3.7207 1.32%
1997-08-19 0 30.40 30.30 30.40 30.30 31.20 5,483,975 168,378,859 30.704 3.677 3.665 3.677 3.665 3.774 45,337,837 3.7139 -3.18%
1997-08-15 0 31.40 31.20 31.50 30.70 32.40 4,044,000 128,624,400 31.806 3.798 3.774 3.810 3.713 3.919 33,433,087 3.8472 -2.48%
1997-08-14 0 32.20 32.10 32.20 32.00 32.40 1,706,162 54,949,703 32.207 3.895 3.883 3.895 3.871 3.919 14,105,406 3.8956 -0.31%
1997-08-13 0 32.30 32.40 32.50 31.60 32.50 2,115,200 67,659,352 31.987 3.907 3.919 3.931 3.822 3.931 17,487,059 3.8691 0.31%
1997-08-12 0 32.20 32.20 32.30 32.10 32.90 2,375,000 76,946,120 32.398 3.895 3.895 3.907 3.883 3.980 19,634,911 3.9188 -1.53%
1997-08-11 0 32.70 32.70 32.80 32.00 33.30 3,056,332 100,368,446 32.840 3.955 3.955 3.967 3.871 4.028 25,267,708 3.9722 -2.68%
1997-08-08 0 33.60 33.50 33.80 33.50 34.60 2,709,597 91,925,070 33.926 4.064 4.052 4.088 4.052 4.185 22,401,135 4.1036 -2.89%
1997-08-07 0 34.60 34.50 34.80 34.00 35.20 7,614,265 264,414,796 34.726 4.185 4.173 4.209 4.113 4.258 62,949,649 4.2004 2.37%
1997-08-06 0 33.80 33.80 34.00 32.70 34.00 3,611,482 119,545,944 33.102 4.088 4.088 4.113 3.955 4.113 29,857,317 4.0039 3.68%
1997-08-05 0 32.60 32.60 32.70 32.40 33.00 1,900,973 62,043,236 32.638 3.943 3.943 3.955 3.919 3.992 15,715,973 3.9478 0.93%
1997-08-04 0 32.30 32.30 32.40 32.20 33.00 2,120,773 69,094,638 32.580 3.907 3.907 3.919 3.895 3.992 17,533,132 3.9408 -2.42%
1997-08-01 0 33.10 33.10 33.20 32.50 33.40 4,605,000 152,222,192 33.056 4.004 4.004 4.016 3.931 4.040 38,071,059 3.9984 1.53%
1997-07-31 0 32.60 32.50 32.60 31.70 33.00 5,909,941 192,469,461 32.567 3.943 3.931 3.943 3.834 3.992 48,859,438 3.9392 3.49%
1997-07-30 0 31.50 31.50 31.60 30.80 32.00 5,613,275 176,867,299 31.509 3.810 3.810 3.822 3.726 3.871 46,406,802 3.8112 2.27%
1997-07-29 0 30.80 30.70 30.80 30.60 31.00 3,185,922 98,094,940 30.790 3.726 3.713 3.726 3.701 3.750 26,339,072 3.7243 0.33%
1997-07-28 0 30.70 30.70 30.80 30.70 31.10 2,702,000 83,261,272 30.815 3.713 3.713 3.726 3.713 3.762 22,338,328 3.7273 0.00%
1997-07-25 0 30.70 30.60 30.70 30.60 31.40 4,261,764 131,371,271 30.826 3.713 3.701 3.713 3.701 3.798 35,233,414 3.7286 -2.23%
1997-07-24 0 31.40 31.30 31.40 31.30 31.80 2,417,494 76,348,413 31.582 3.798 3.786 3.798 3.786 3.846 19,986,223 3.8201 -1.26%
1997-07-23 0 31.80 31.80 31.90 31.70 32.40 2,059,635 65,737,164 31.917 3.846 3.846 3.859 3.834 3.919 17,027,684 3.8606 0.63%
1997-07-22 0 31.60 31.60 31.70 31.40 31.90 1,203,589 38,077,918 31.637 3.822 3.822 3.834 3.798 3.859 9,950,469 3.8267 0.64%
1997-07-21 0 31.40 31.40 31.70 31.10 31.90 3,299,687 104,021,681 31.525 3.798 3.798 3.834 3.762 3.859 27,279,605 3.8132 -0.95%
1997-07-18 0 31.70 31.70 31.80 31.20 32.00 1,479,263 46,818,120 31.650 3.834 3.834 3.846 3.774 3.871 12,229,557 3.8283 1.28%
1997-07-17 0 31.30 31.30 31.40 31.30 32.20 3,482,757 109,996,907 31.583 3.786 3.786 3.798 3.786 3.895 28,793,105 3.8203 -0.95%
1997-07-16 0 31.60 31.50 31.60 31.50 33.00 1,505,000 47,983,090 31.882 3.822 3.810 3.822 3.810 3.992 12,442,333 3.8564 -4.24%
1997-07-15 0 33.00 32.90 33.00 32.00 33.20 1,416,989 46,428,645 32.766 3.992 3.980 3.992 3.871 4.016 11,714,717 3.9633 -0.30%
1997-07-14 0 33.10 33.10 33.20 32.40 33.50 4,414,147 146,184,235 33.117 4.004 4.004 4.016 3.919 4.052 36,493,214 4.0058 2.16%
1997-07-11 0 32.40 32.20 32.40 31.50 32.50 2,429,662 77,542,361 31.915 3.919 3.895 3.919 3.810 3.931 20,086,820 3.8604 3.51%
1997-07-10 0 31.30 31.30 31.40 30.40 31.50 1,725,242 53,300,105 30.894 3.786 3.786 3.798 3.677 3.810 14,263,147 3.7369 1.29%
1997-07-09 0 30.90 30.60 30.70 30.50 31.40 2,456,893 76,095,619 30.972 3.738 3.701 3.713 3.689 3.798 20,311,948 3.7463 1.64%
1997-07-08 0 30.40 30.40 30.60 30.20 31.40 2,654,027 81,972,259 30.886 3.677 3.677 3.701 3.653 3.798 21,941,720 3.7359 -3.18%
1997-07-07 0 31.40 31.40 31.50 31.40 32.00 1,892,149 60,066,530 31.745 3.798 3.798 3.810 3.798 3.871 15,643,022 3.8398 -1.57%
1997-07-04 0 31.90 31.80 31.90 31.40 33.00 3,454,609 110,307,855 31.931 3.859 3.846 3.859 3.798 3.992 28,560,396 3.8623 -2.74%
1997-07-03 0 32.80 32.80 32.90 32.60 33.80 2,888,744 95,676,664 33.121 3.967 3.967 3.980 3.943 4.088 23,882,203 4.0062 -2.38%
1997-06-27 0 33.60 33.50 33.60 32.90 33.60 3,856,464 128,477,539 33.315 4.064 4.052 4.064 3.980 4.064 31,882,664 4.0297 0.00%
1997-06-26 0 33.60 33.50 33.60 33.20 34.50 4,356,351 146,117,859 33.541 4.064 4.052 4.064 4.016 4.173 36,015,396 4.0571 -2.61%
1997-06-25 0 34.50 34.30 34.50 34.20 34.80 2,748,000 94,785,810 34.493 4.173 4.149 4.173 4.137 4.209 22,718,626 4.1722 1.17%
1997-06-24 0 34.10 34.00 34.20 34.00 34.60 2,501,309 85,597,716 34.221 4.125 4.113 4.137 4.113 4.185 20,679,149 4.1393 -1.73%
1997-06-23 0 34.70 34.60 34.90 34.30 35.50 4,458,094 155,967,460 34.985 4.197 4.185 4.221 4.149 4.294 36,856,539 4.2317 -0.29%
1997-06-20 0 34.80 34.40 34.90 33.20 35.00 4,567,837 155,225,518 33.982 4.209 4.161 4.221 4.016 4.234 37,763,820 4.1104 6.42%
1997-06-19 0 32.70 32.70 32.80 32.30 32.90 3,489,137 113,680,214 32.581 3.955 3.955 3.967 3.907 3.980 28,845,850 3.9410 0.31%
1997-06-18 0 32.60 32.50 32.60 31.40 32.70 3,349,507 107,142,859 31.988 3.943 3.931 3.943 3.798 3.955 27,691,483 3.8692 1.68%
1997-06-17 0 32.90 32.90 33.00 31.90 33.10 5,182,215 168,827,490 32.578 3.878 3.878 3.890 3.760 3.901 43,965,613 3.8400 0.61%
1997-06-16 0 32.70 32.50 32.70 31.80 32.70 3,279,855 105,186,293 32.070 3.854 3.831 3.854 3.748 3.854 27,826,101 3.7801 2.19%
1997-06-13 0 32.00 31.90 32.00 31.30 32.40 3,111,000 98,840,330 31.771 3.772 3.760 3.772 3.689 3.819 26,393,544 3.7449 -0.31%
1997-06-12 0 32.10 32.00 32.10 31.90 33.00 4,399,200 142,703,256 32.438 3.784 3.772 3.784 3.760 3.890 37,322,559 3.8235 -3.31%
1997-06-11 0 33.20 33.10 33.20 31.80 33.30 6,246,500 204,510,455 32.740 3.913 3.901 3.913 3.748 3.925 52,994,946 3.8591 3.11%
1997-06-10 0 32.20 32.20 32.30 32.20 34.00 5,180,898 170,363,038 32.883 3.795 3.795 3.807 3.795 4.008 43,954,440 3.8759 -4.45%
1997-06-06 0 33.70 33.50 33.70 33.40 35.20 5,533,908 188,740,265 34.106 3.972 3.949 3.972 3.937 4.149 46,949,356 4.0201 -3.99%
1997-06-05 0 35.10 35.10 35.20 34.90 35.40 2,452,536 86,252,385 35.169 4.137 4.137 4.149 4.114 4.173 20,807,174 4.1453 -0.85%
1997-06-04 0 35.40 35.40 35.50 35.20 36.40 2,223,830 79,662,082 35.822 4.173 4.173 4.184 4.149 4.290 18,866,845 4.2223 -1.39%
1997-06-03 0 35.90 35.80 36.00 35.40 36.70 3,060,700 110,479,425 36.096 4.232 4.220 4.243 4.173 4.326 25,966,802 4.2546 -1.37%
1997-06-02 0 36.40 36.30 36.40 34.70 36.50 5,041,057 180,085,951 35.724 4.290 4.279 4.290 4.090 4.302 42,768,037 4.2108 4.90%
1997-05-30 0 34.70 34.80 34.90 33.90 34.80 3,934,200 135,636,238 34.476 4.090 4.102 4.114 3.996 4.102 33,377,526 4.0637 2.36%
1997-05-29 0 33.90 33.90 34.00 33.70 34.50 3,161,744 107,743,764 34.077 3.996 3.996 4.008 3.972 4.067 26,824,054 4.0167 -1.74%
1997-05-28 0 34.50 34.50 34.60 34.40 34.90 3,134,854 108,751,742 34.691 4.067 4.067 4.078 4.055 4.114 26,595,920 4.0890 0.29%
1997-05-27 0 34.40 34.40 34.50 33.90 34.50 3,062,241 104,825,854 34.232 4.055 4.055 4.067 3.996 4.067 25,979,876 4.0349 0.58%
1997-05-26 0 34.20 34.20 34.30 33.70 34.40 2,518,471 85,996,857 34.146 4.031 4.031 4.043 3.972 4.055 21,366,563 4.0248 2.09%
1997-05-23 0 33.50 33.50 33.60 32.80 33.50 3,529,715 117,181,992 33.199 3.949 3.949 3.960 3.866 3.949 29,945,898 3.9131 0.60%
1997-05-22 0 33.30 33.30 33.40 32.30 33.40 5,134,631 168,984,442 32.911 3.925 3.925 3.937 3.807 3.937 43,561,913 3.8792 4.06%
1997-05-21 0 32.00 31.90 32.00 31.90 32.50 3,849,966 123,471,726 32.071 3.772 3.760 3.772 3.760 3.831 32,662,889 3.7802 0.95%
1997-05-20 0 31.70 31.60 31.70 31.20 31.70 3,068,106 96,348,557 31.403 3.736 3.725 3.736 3.678 3.736 26,029,634 3.7015 1.93%
1997-05-19 0 31.10 31.00 31.20 30.50 31.30 1,518,384 46,743,363 30.785 3.666 3.654 3.678 3.595 3.689 12,881,882 3.6286 1.63%
1997-05-16 0 30.60 30.60 30.70 30.20 31.00 3,302,959 100,806,474 30.520 3.607 3.607 3.619 3.560 3.654 28,022,114 3.5974 -1.29%
1997-05-15 0 31.00 30.90 31.00 30.80 31.50 2,695,161 83,830,038 31.104 3.654 3.642 3.654 3.630 3.713 22,865,590 3.6662 -1.27%
1997-05-14 0 31.40 31.30 31.40 30.70 31.50 3,330,911 103,794,819 31.161 3.701 3.689 3.701 3.619 3.713 28,259,257 3.6729 1.62%
1997-05-13 0 30.90 30.90 31.00 30.50 31.30 3,991,683 123,200,452 30.864 3.642 3.642 3.654 3.595 3.689 33,865,208 3.6380 0.65%
1997-05-12 0 30.70 30.50 30.60 30.60 31.20 3,380,869 104,314,263 30.854 3.619 3.595 3.607 3.607 3.678 28,683,097 3.6368 -0.65%
1997-05-09 0 30.90 30.80 30.90 30.70 31.30 4,064,202 125,657,647 30.918 3.642 3.630 3.642 3.619 3.689 34,480,455 3.6443 0.65%
1997-05-08 0 30.70 30.70 30.80 30.10 30.80 1,340,355 40,913,160 30.524 3.619 3.619 3.630 3.548 3.630 11,371,494 3.5979 0.33%
1997-05-07 0 30.60 30.50 30.60 30.10 30.80 3,125,611 95,618,219 30.592 3.607 3.595 3.607 3.548 3.630 26,517,503 3.6059 0.00%
1997-05-06 0 30.60 30.50 30.60 30.50 31.50 8,232,019 254,881,615 30.962 3.607 3.595 3.607 3.595 3.713 69,839,974 3.6495 0.33%
1997-05-05 0 30.50 30.40 30.50 29.30 30.60 5,288,217 158,073,265 29.892 3.595 3.583 3.595 3.454 3.607 44,864,928 3.5233 4.63%
1997-05-02 0 29.15 29.10 29.20 28.75 29.30 5,770,870 167,792,693 29.076 3.436 3.430 3.442 3.389 3.454 48,959,728 3.4272 -0.51%
1997-05-01 0 29.30 29.25 29.30 28.35 29.30 7,982,900 230,151,970 28.831 3.454 3.448 3.454 3.342 3.454 67,726,463 3.3983 0.00%
1997-04-30 0 29.30 29.25 29.35 28.65 29.70 9,239,534 269,260,503 29.142 3.454 3.448 3.459 3.377 3.501 78,387,673 3.4350 0.86%
1997-04-29 0 29.05 29.00 29.05 29.00 29.20 1,942,000 56,481,060 29.084 3.424 3.418 3.424 3.418 3.442 16,475,816 3.4281 0.00%
1997-04-28 0 29.05 29.05 29.10 28.90 29.40 1,551,559 45,171,225 29.113 3.424 3.424 3.430 3.406 3.465 13,163,337 3.4316 -1.19%
1997-04-25 0 29.40 29.40 29.45 28.90 29.60 4,318,155 126,169,752 29.218 3.465 3.465 3.471 3.406 3.489 36,634,978 3.4440 -0.84%
1997-04-24 0 29.65 29.60 29.70 29.50 30.00 3,247,764 96,269,953 29.642 3.495 3.489 3.501 3.477 3.536 27,553,842 3.4939 0.17%
1997-04-23 0 29.60 29.50 29.65 29.45 30.30 4,737,000 140,844,695 29.733 3.489 3.477 3.495 3.471 3.571 40,188,435 3.5046 -0.17%
1997-04-22 0 29.65 29.60 29.65 29.60 30.10 4,575,352 136,646,680 29.866 3.495 3.489 3.495 3.489 3.548 38,817,022 3.5203 -1.00%
1997-04-21 0 29.95 29.90 29.95 29.85 30.70 2,319,133 69,937,174 30.157 3.530 3.524 3.530 3.518 3.619 19,675,391 3.5546 -0.17%
1997-04-18 0 30.00 29.95 30.00 29.90 30.10 2,306,774 69,122,833 29.965 3.536 3.530 3.536 3.524 3.548 19,570,537 3.5320 0.17%
1997-04-17 0 29.95 29.90 29.95 29.90 30.80 1,937,000 58,507,720 30.205 3.530 3.524 3.530 3.524 3.630 16,433,396 3.5603 -1.80%
1997-04-16 0 30.50 30.30 30.40 30.40 31.00 2,776,410 85,120,799 30.659 3.595 3.571 3.583 3.583 3.654 23,554,902 3.6137 1.33%
1997-04-15 0 30.10 30.10 30.20 30.00 30.60 3,580,300 108,440,580 30.288 3.548 3.548 3.560 3.536 3.607 30,375,059 3.5701 -0.33%
1997-04-14 0 30.20 30.00 30.20 30.10 30.70 3,139,639 95,256,842 30.340 3.560 3.536 3.560 3.548 3.619 26,636,516 3.5762 -2.27%
1997-04-11 0 30.90 30.80 30.90 30.50 31.10 3,321,632 102,534,946 30.869 3.642 3.630 3.642 3.595 3.666 28,180,534 3.6385 0.65%
1997-04-10 0 30.70 30.60 30.80 30.50 31.10 2,042,090 62,931,371 30.817 3.619 3.607 3.630 3.595 3.666 17,324,974 3.6324 -1.92%
1997-04-09 0 31.30 31.30 31.40 30.90 31.50 2,711,462 84,559,916 31.186 3.689 3.689 3.701 3.642 3.713 23,003,887 3.6759 -0.32%
1997-04-08 0 31.40 31.10 31.50 30.20 31.60 5,476,272 170,206,142 31.081 3.701 3.666 3.713 3.560 3.725 46,460,376 3.6635 2.95%
1997-04-07 0 30.50 30.50 30.60 30.00 30.60 2,656,000 80,137,884 30.172 3.595 3.595 3.607 3.536 3.607 22,533,351 3.5564 2.52%
1997-04-04 0 29.75 29.65 29.75 28.95 29.80 1,346,000 39,548,400 29.382 3.507 3.495 3.507 3.412 3.513 11,419,386 3.4633 3.48%
1997-04-03 0 28.75 28.70 28.75 28.40 29.75 2,573,700 74,932,553 29.115 3.389 3.383 3.389 3.348 3.507 21,835,122 3.4317 0.70%
1997-04-02 0 28.55 28.50 28.55 28.45 29.15 3,355,320 95,999,574 28.611 3.365 3.359 3.365 3.353 3.436 28,466,341 3.3724 -0.17%
1997-04-01 0 28.60 28.50 28.60 28.30 28.65 4,429,000 126,644,198 28.594 3.371 3.359 3.371 3.336 3.377 37,575,380 3.3704 -3.54%
1997-03-27 0 29.65 29.60 29.65 29.50 31.30 2,950,000 89,039,150 30.183 3.495 3.489 3.495 3.477 3.689 25,027,630 3.5576 -4.97%
1997-03-26 0 31.20 31.10 31.20 31.10 32.10 2,483,388 78,395,028 31.568 3.678 3.666 3.678 3.666 3.784 21,068,920 3.7209 -2.19%
1997-03-25 0 31.90 31.80 32.10 31.30 32.00 5,721,969 181,631,557 31.743 3.760 3.748 3.784 3.689 3.772 48,544,855 3.7415 2.24%
1997-03-24 0 31.20 31.10 31.20 29.30 31.60 4,152,167 126,342,814 30.428 3.678 3.666 3.678 3.454 3.725 35,226,745 3.5866 7.03%
1997-03-21 0 29.15 29.10 29.15 28.70 29.40 3,368,887 98,162,316 29.138 3.436 3.430 3.436 3.383 3.465 28,581,443 3.4345 0.34%
1997-03-20 0 29.05 28.90 29.10 28.95 30.00 3,906,950 115,227,528 29.493 3.424 3.406 3.430 3.412 3.536 33,146,338 3.4763 -0.68%
1997-03-19 0 29.25 29.15 29.30 28.85 30.00 5,470,000 160,308,265 29.307 3.448 3.436 3.454 3.401 3.536 46,407,164 3.4544 -3.47%
1997-03-18 0 30.30 30.20 30.40 30.10 31.60 3,647,259 110,854,493 30.394 3.571 3.560 3.583 3.548 3.725 30,943,135 3.5825 -3.81%
1997-03-17 0 31.50 31.40 31.50 31.30 31.80 2,211,894 69,610,444 31.471 3.713 3.701 3.713 3.689 3.748 18,765,581 3.7095 0.32%
1997-03-14 0 31.40 31.80 32.00 31.10 32.00 3,999,455 125,607,924 31.406 3.701 3.748 3.772 3.666 3.772 33,931,145 3.7018 -2.79%
1997-03-13 0 32.30 32.20 32.30 32.20 32.80 2,162,917 70,511,437 32.600 3.807 3.795 3.807 3.795 3.866 18,350,063 3.8426 -2.42%
1997-03-12 0 33.10 33.00 33.10 32.80 33.20 2,283,223 75,316,661 32.987 3.901 3.890 3.901 3.866 3.913 19,370,732 3.8882 -0.60%
1997-03-11 0 33.30 33.30 33.40 33.00 33.70 1,643,500 54,691,040 33.277 3.925 3.925 3.937 3.890 3.972 13,943,359 3.9224 -0.30%
1997-03-10 0 33.40 33.30 33.40 33.00 34.00 1,411,414 47,280,887 33.499 3.937 3.925 3.937 3.890 4.008 11,974,355 3.9485 -0.30%
1997-03-07 0 33.50 33.50 33.70 33.50 34.00 2,239,364 75,495,212 33.713 3.949 3.949 3.972 3.949 4.008 18,998,635 3.9737 -1.47%
1997-03-06 0 34.00 33.90 34.00 33.90 35.40 1,471,780 50,960,722 34.625 4.008 3.996 4.008 3.996 4.173 12,486,497 4.0813 -1.73%
1997-03-05 0 34.60 34.50 34.60 34.60 35.10 1,532,484 53,409,404 34.852 4.078 4.067 4.078 4.078 4.137 13,001,506 4.1079 -1.14%
1997-03-04 0 35.00 34.60 35.00 34.60 35.30 1,288,959 44,988,442 34.903 4.125 4.078 4.125 4.078 4.161 10,935,454 4.1140 0.29%
1997-03-03 0 34.90 34.90 35.00 33.70 35.00 1,211,363 41,601,117 34.342 4.114 4.114 4.125 3.972 4.125 10,277,134 4.0479 1.45%
1997-02-28 0 34.40 34.30 34.40 34.00 35.00 1,751,600 60,696,250 34.652 4.055 4.043 4.055 4.008 4.125 14,860,473 4.0844 -1.99%
1997-02-27 0 35.10 34.90 35.10 34.90 35.60 2,136,308 75,326,922 35.260 4.137 4.114 4.137 4.114 4.196 18,124,314 4.1561 -0.28%
1997-02-26 0 35.20 35.00 35.40 35.00 35.50 2,121,612 74,569,802 35.148 4.149 4.125 4.173 4.125 4.184 17,999,634 4.1429 0.57%
1997-02-25 0 35.00 34.80 35.00 34.80 35.50 2,195,700 77,063,720 35.098 4.125 4.102 4.125 4.102 4.184 18,628,192 4.1369 -0.85%
1997-02-24 0 35.30 35.20 35.30 35.00 36.00 2,614,257 92,470,245 35.372 4.161 4.149 4.161 4.125 4.243 22,179,206 4.1692 -1.94%
1997-02-21 0 36.00 35.70 35.90 34.80 36.00 2,943,334 103,514,979 35.169 4.243 4.208 4.232 4.102 4.243 24,971,076 4.1454 3.15%
1997-02-20 0 34.90 34.80 34.90 33.40 35.20 3,696,500 127,413,110 34.469 4.114 4.102 4.114 3.937 4.149 31,360,893 4.0628 3.56%
1997-02-19 0 33.70 33.60 33.80 32.90 33.90 3,553,457 118,275,717 33.285 3.972 3.960 3.984 3.878 3.996 30,147,324 3.9233 1.51%
1997-02-18 0 33.20 33.10 33.20 32.50 33.30 1,947,500 64,195,160 32.963 3.913 3.901 3.913 3.831 3.925 16,522,478 3.8853 -0.30%
1997-02-17 0 33.30 33.20 33.30 33.20 33.90 3,316,381 110,776,571 33.403 3.925 3.913 3.925 3.913 3.996 28,135,985 3.9372 0.60%
1997-02-14 0 33.10 33.10 33.20 32.60 34.30 4,828,928 160,654,435 33.269 3.901 3.901 3.913 3.843 4.043 40,968,346 3.9214 -2.65%
1997-02-13 0 34.00 33.90 34.00 34.00 35.80 4,030,315 141,033,885 34.993 4.008 3.996 4.008 4.008 4.220 34,192,960 4.1246 -3.68%
1997-02-12 0 35.30 35.30 35.40 34.90 35.50 2,663,582 94,093,243 35.326 4.161 4.161 4.173 4.114 4.184 22,597,676 4.1638 -0.56%
1997-02-11 0 35.50 35.50 35.60 35.40 35.90 2,059,387 73,524,977 35.702 4.184 4.184 4.196 4.173 4.232 17,471,720 4.2082 -1.39%
1997-02-10 0 36.00 35.50 36.20 35.00 36.50 3,212,367 116,122,000 36.148 4.243 4.184 4.267 4.125 4.302 27,253,536 4.2608 0.28%
1997-02-05 0 35.90 35.70 35.90 35.30 35.90 2,169,400 77,197,596 35.585 4.232 4.208 4.232 4.161 4.232 18,405,064 4.1944 0.84%
1997-02-04 0 35.60 35.60 35.70 35.30 36.00 1,521,903 54,269,950 35.659 4.196 4.196 4.208 4.161 4.243 12,911,737 4.2031 0.56%
1997-02-03 0 35.40 35.40 35.50 35.00 35.80 2,081,094 73,749,320 35.438 4.173 4.173 4.184 4.125 4.220 17,655,881 4.1770 1.14%
1997-01-31 0 35.00 35.00 35.50 34.90 36.10 1,997,000 71,258,600 35.683 4.125 4.125 4.184 4.114 4.255 16,942,433 4.2059 -1.96%
1997-01-30 0 35.70 35.50 35.70 35.40 36.10 1,912,000 68,324,650 35.735 4.208 4.184 4.208 4.173 4.255 16,221,298 4.2120 0.00%
1997-01-29 0 35.70 35.60 35.70 35.20 36.50 2,744,276 98,091,551 35.744 4.208 4.196 4.208 4.149 4.302 23,282,279 4.2131 -1.11%
1997-01-28 0 36.10 36.10 36.20 36.00 36.60 2,036,271 73,665,929 36.177 4.255 4.255 4.267 4.243 4.314 17,275,606 4.2642 0.84%
1997-01-27 0 35.80 35.70 35.80 35.70 36.50 2,950,294 106,285,575 36.025 4.220 4.208 4.220 4.208 4.302 25,030,124 4.2463 -2.19%
1997-01-24 0 36.60 36.60 36.70 36.50 37.60 4,787,000 176,568,380 36.885 4.314 4.314 4.326 4.302 4.432 40,612,632 4.3476 -3.17%
1997-01-23 0 37.80 37.70 37.80 37.50 38.20 3,136,401 118,685,578 37.841 4.455 4.444 4.455 4.420 4.503 26,609,045 4.4603 -1.05%
1997-01-22 0 38.20 38.20 38.30 38.20 39.30 2,629,509 101,319,012 38.532 4.503 4.503 4.514 4.503 4.632 22,308,603 4.5417 -0.78%
1997-01-21 0 38.50 38.30 38.50 38.20 39.50 2,414,856 93,623,449 38.770 4.538 4.514 4.538 4.503 4.656 20,487,499 4.5698 -1.79%
1997-01-20 0 39.20 39.20 39.30 38.90 39.90 3,254,998 127,721,483 39.239 4.620 4.620 4.632 4.585 4.703 27,615,215 4.6250 0.77%
1997-01-17 0 38.90 38.90 39.00 38.90 39.50 3,359,068 131,304,716 39.090 4.585 4.585 4.597 4.585 4.656 28,498,139 4.6075 -0.26%
1997-01-16 0 39.00 38.80 39.00 38.40 39.60 4,075,966 158,735,884 38.944 4.597 4.573 4.597 4.526 4.668 34,580,260 4.5904 1.30%
1997-01-15 0 38.50 38.40 38.70 37.80 38.80 2,160,749 82,626,487 38.240 4.538 4.526 4.562 4.455 4.573 18,331,670 4.5073 2.12%
1997-01-14 0 37.70 37.60 37.70 37.50 37.80 2,665,927 100,406,164 37.663 4.444 4.432 4.444 4.420 4.455 22,617,571 4.4393 -0.53%
1997-01-13 0 37.90 37.80 37.90 37.60 38.00 1,775,657 67,254,067 37.876 4.467 4.455 4.467 4.432 4.479 15,064,572 4.4644 -0.26%
1997-01-10 0 38.00 38.00 38.10 37.70 38.30 2,538,392 96,436,652 37.991 4.479 4.479 4.491 4.444 4.514 21,535,571 4.4780 0.00%
1997-01-09 0 38.00 38.10 38.30 37.30 38.40 2,472,213 93,157,482 37.682 4.479 4.491 4.514 4.397 4.526 20,974,112 4.4415 -1.30%
1997-01-08 0 38.50 38.30 38.60 38.30 38.80 1,555,676 59,977,074 38.554 4.538 4.514 4.550 4.514 4.573 13,198,265 4.5443 -0.52%
1997-01-07 0 38.70 38.60 38.70 38.60 39.00 1,945,124 75,495,178 38.813 4.562 4.550 4.562 4.550 4.597 16,502,320 4.5748 -1.02%
1997-01-06 0 39.10 39.10 39.20 37.80 39.20 1,980,611 76,713,307 38.732 4.609 4.609 4.620 4.455 4.620 16,803,389 4.5653 5.11%
1997-01-03 0 37.20 37.10 37.20 37.00 37.50 2,622,700 97,583,817 37.207 4.385 4.373 4.385 4.361 4.420 22,250,835 4.3856 -1.06%
1997-01-02 0 37.60 37.40 37.50 37.50 38.20 2,274,000 85,860,400 37.757 4.432 4.408 4.420 4.420 4.503 19,292,485 4.4505 -2.59%
1996-12-31 0 38.60 38.60 38.70 38.50 39.40 1,177,204 45,549,682 38.693 4.550 4.550 4.562 4.538 4.644 9,987,331 4.5607 -1.53%
1996-12-30 0 39.20 39.00 39.20 38.60 39.70 2,145,010 84,371,648 39.334 4.620 4.597 4.620 4.550 4.679 18,198,141 4.6363 -0.51%
1996-12-27 0 39.40 39.40 39.50 39.00 39.50 907,131 35,668,069 39.320 4.644 4.644 4.656 4.597 4.656 7,696,047 4.6346 1.29%
1996-12-24 0 38.90 38.80 38.90 38.80 39.50 1,771,310 69,322,149 39.136 4.585 4.573 4.585 4.573 4.656 15,027,692 4.6130 -1.27%
1996-12-23 0 39.40 39.20 39.30 38.20 39.50 1,828,569 70,742,522 38.687 4.644 4.620 4.632 4.503 4.656 15,513,474 4.5601 2.07%
1996-12-20 0 38.60 38.50 38.60 38.00 38.90 2,497,485 96,333,882 38.572 4.550 4.538 4.550 4.479 4.585 21,188,519 4.5465 2.93%
1996-12-19 0 37.50 37.50 37.70 36.80 37.60 2,447,566 90,847,477 37.117 4.420 4.420 4.444 4.338 4.432 20,765,009 4.3750 2.18%
1996-12-18 0 36.70 36.70 36.80 36.60 37.90 1,477,012 55,021,584 37.252 4.326 4.326 4.338 4.314 4.467 12,530,885 4.3909 -2.39%
1996-12-17 0 37.60 37.50 37.60 37.30 37.70 1,774,000 66,371,397 37.413 4.432 4.420 4.432 4.397 4.444 15,050,514 4.4099 -0.27%
1996-12-16 0 37.70 37.40 37.80 37.20 37.80 2,308,423 86,401,439 37.429 4.444 4.408 4.455 4.385 4.455 19,584,528 4.4117 1.34%
1996-12-13 0 37.20 37.10 37.20 37.20 37.90 3,518,600 132,121,932 37.550 4.385 4.373 4.385 4.385 4.467 29,851,599 4.4260 -3.13%
1996-12-12 0 38.40 38.40 38.50 37.00 38.50 3,039,245 115,987,269 38.163 4.526 4.526 4.538 4.361 4.538 25,784,779 4.4983 -0.26%
1996-12-11 0 38.50 38.50 38.60 38.30 39.90 2,588,862 101,060,450 39.037 4.538 4.538 4.550 4.514 4.703 21,963,756 4.6012 -2.53%
1996-12-10 0 39.50 39.00 39.40 38.00 39.50 2,293,856 88,621,431 38.634 4.656 4.597 4.644 4.479 4.656 19,460,942 4.5538 5.61%
1996-12-09 0 37.40 37.40 37.50 36.70 37.80 3,220,008 119,856,245 37.222 4.408 4.408 4.420 4.326 4.455 27,318,362 4.3874 0.00%
1996-12-06 0 37.40 37.40 37.60 36.70 39.10 4,330,088 163,521,407 37.764 4.408 4.408 4.432 4.326 4.609 36,736,217 4.4512 -4.83%
1996-12-05 0 39.30 39.20 39.30 39.20 39.70 2,007,807 79,137,664 39.415 4.632 4.620 4.632 4.620 4.679 17,034,119 4.6458 -0.51%
1996-12-04 0 39.50 39.50 39.60 39.40 39.70 3,070,122 121,466,019 39.564 4.656 4.656 4.668 4.644 4.679 26,046,738 4.6634 -0.75%
1996-12-03 0 39.80 39.80 39.90 39.80 40.40 4,178,000 167,593,061 40.113 4.691 4.691 4.703 4.691 4.762 35,445,911 4.7281 -1.97%
1996-12-02 0 40.60 40.60 40.70 39.80 40.80 3,427,190 138,303,699 40.355 4.786 4.786 4.797 4.691 4.809 29,076,082 4.7566 1.50%
1996-11-29 0 40.00 40.10 40.20 39.20 40.10 4,975,947 198,160,796 39.824 4.715 4.727 4.738 4.620 4.727 42,215,647 4.6940 2.04%
1996-11-28 0 39.20 39.10 39.30 38.70 42.00 6,802,844 275,671,476 40.523 4.620 4.609 4.632 4.562 4.951 57,714,936 4.7764 -3.45%
1996-11-27 0 40.60 40.90 41.00 39.10 40.90 4,931,428 190,724,752 38.675 4.786 4.821 4.833 4.609 4.821 41,837,951 4.5587 2.27%
1996-11-26 0 39.70 39.50 39.70 38.80 39.80 2,718,615 106,534,166 39.187 4.679 4.656 4.679 4.573 4.691 23,064,573 4.6190 2.85%
1996-11-25 0 38.60 38.40 38.60 38.00 39.00 2,868,325 110,298,364 38.454 4.550 4.526 4.550 4.479 4.597 24,334,704 4.5326 2.39%
1996-11-22 0 37.70 37.60 37.90 37.00 38.80 5,409,016 204,149,358 37.742 4.444 4.432 4.467 4.361 4.573 45,889,780 4.4487 2.72%
1996-11-21 0 36.70 36.70 36.80 36.10 37.00 3,186,151 116,587,077 36.592 4.326 4.326 4.338 4.255 4.361 27,031,121 4.3131 1.66%
1996-11-20 0 36.10 36.10 36.20 35.90 36.50 3,626,493 131,024,864 36.130 4.255 4.255 4.267 4.232 4.302 30,766,957 4.2586 1.12%
1996-11-19 0 35.70 35.60 35.70 35.20 36.20 3,536,598 126,061,881 35.645 4.208 4.196 4.208 4.149 4.267 30,004,293 4.2015 1.13%
1996-11-18 0 35.30 35.20 35.40 34.60 35.40 2,463,293 86,745,736 35.215 4.161 4.149 4.173 4.078 4.173 20,898,436 4.1508 1.44%
1996-11-15 0 34.80 34.80 34.90 34.50 35.30 3,035,177 105,857,851 34.877 4.102 4.102 4.114 4.067 4.161 25,750,267 4.1109 -0.57%
1996-11-14 0 35.00 35.00 35.20 34.50 35.30 2,626,328 91,515,551 34.845 4.125 4.125 4.149 4.067 4.161 22,281,615 4.1072 1.16%
1996-11-13 0 34.60 34.60 34.70 34.30 35.00 2,000,124 69,217,408 34.607 4.078 4.078 4.090 4.043 4.125 16,968,937 4.0791 0.00%
1996-11-12 0 34.60 34.50 34.70 34.50 35.40 3,465,035 120,218,654 34.695 4.078 4.067 4.090 4.067 4.173 29,397,157 4.0895 -1.70%
1996-11-11 0 35.20 35.20 35.30 34.70 35.40 2,610,168 91,543,246 35.072 4.149 4.149 4.161 4.090 4.173 22,144,515 4.1339 0.57%
1996-11-08 0 35.00 34.90 35.00 34.60 35.10 5,077,803 177,022,981 34.862 4.125 4.114 4.125 4.078 4.137 43,079,788 4.1092 0.86%
1996-11-07 0 34.70 34.70 34.80 34.40 35.20 6,987,049 241,812,931 34.609 4.090 4.090 4.102 4.055 4.149 59,277,721 4.0793 0.87%
1996-11-06 0 34.40 34.30 34.40 32.90 34.50 4,213,032 142,351,567 33.788 4.055 4.043 4.055 3.878 4.067 35,743,120 3.9826 4.56%
1996-11-05 0 32.90 32.90 33.00 32.50 33.30 2,848,334 93,751,612 32.915 3.878 3.878 3.890 3.831 3.925 24,165,101 3.8796 1.23%
1996-11-04 0 32.50 32.50 32.60 32.50 32.90 2,598,209 84,778,858 32.630 3.831 3.831 3.843 3.831 3.878 22,043,055 3.8461 0.00%
1996-11-01 0 32.50 32.50 32.60 32.00 32.70 3,628,732 117,680,321 32.430 3.831 3.831 3.843 3.772 3.854 30,785,953 3.8225 1.88%
1996-10-31 0 31.90 31.90 32.10 31.40 32.20 2,808,945 89,307,288 31.794 3.760 3.760 3.784 3.701 3.795 23,830,927 3.7475 0.95%
1996-10-30 0 31.60 31.60 31.70 30.60 31.70 3,615,079 112,169,242 31.028 3.725 3.725 3.736 3.607 3.736 30,670,122 3.6573 4.29%
1996-10-29 0 30.30 30.30 30.40 30.30 30.40 2,036,531 61,776,929 30.334 3.571 3.571 3.583 3.571 3.583 17,277,811 3.5755 0.00%
1996-10-28 0 30.30 30.30 30.40 30.30 30.70 1,040,908 31,816,213 30.566 3.571 3.571 3.583 3.571 3.619 8,831,003 3.6028 -1.62%
1996-10-25 0 30.80 30.70 30.90 30.60 30.90 2,137,000 65,691,400 30.740 3.630 3.619 3.642 3.607 3.642 18,130,185 3.6233 -0.32%
1996-10-24 0 30.90 30.90 31.00 30.90 31.50 2,077,191 64,609,040 31.104 3.642 3.642 3.654 3.642 3.713 17,622,769 3.6662 -0.32%
1996-10-23 0 31.00 30.90 31.00 30.80 31.20 2,354,409 72,991,839 31.002 3.654 3.642 3.654 3.630 3.678 19,974,670 3.6542 0.00%
1996-10-22 0 31.00 31.00 31.10 31.00 31.90 3,244,112 101,887,819 31.407 3.654 3.654 3.666 3.654 3.760 27,522,859 3.7019 -3.43%
1996-10-18 0 32.10 32.10 32.20 31.90 32.40 1,904,098 60,889,979 31.978 3.784 3.784 3.795 3.760 3.819 16,154,258 3.7693 0.94%
1996-10-17 0 31.80 31.70 31.90 31.70 32.00 2,461,792 78,348,764 31.826 3.748 3.736 3.760 3.736 3.772 20,885,701 3.7513 -0.13%
1996-10-16 0 32.10 32.00 32.20 32.00 32.60 2,871,376 92,989,465 32.385 3.753 3.741 3.765 3.741 3.811 24,559,513 3.7863 -0.93%
1996-10-15 0 32.40 32.40 32.50 32.40 32.60 3,333,153 108,211,778 32.465 3.788 3.788 3.800 3.788 3.811 28,509,193 3.7957 0.31%
1996-10-14 0 32.30 32.30 32.40 32.20 32.50 1,289,391 41,638,743 32.293 3.776 3.776 3.788 3.765 3.800 11,028,446 3.7756 0.00%
1996-10-11 0 32.30 32.20 32.30 31.80 32.40 2,478,000 79,842,560 32.221 3.776 3.765 3.776 3.718 3.788 21,194,881 3.7671 1.25%
1996-10-10 0 31.90 31.90 32.00 31.80 32.90 3,381,832 109,783,980 32.463 3.730 3.730 3.741 3.718 3.847 28,925,556 3.7954 -2.15%
1996-10-09 0 32.60 32.50 32.60 31.70 33.00 1,709,879 54,593,123 31.928 3.811 3.800 3.811 3.706 3.858 14,624,972 3.7329 2.19%
1996-10-08 0 31.90 31.80 31.90 31.70 32.00 2,105,923 67,003,633 31.817 3.730 3.718 3.730 3.706 3.741 18,012,424 3.7199 0.00%
1996-10-07 0 31.90 31.90 32.00 31.90 32.10 2,272,888 72,651,758 31.965 3.730 3.730 3.741 3.730 3.753 19,440,513 3.7371 0.63%
1996-10-04 0 31.70 31.60 31.70 31.60 32.10 1,282,597 40,960,087 31.935 3.706 3.695 3.706 3.695 3.753 10,970,335 3.7337 -1.25%
1996-10-03 0 32.10 32.10 32.20 31.90 32.30 2,012,828 64,518,275 32.054 3.753 3.753 3.765 3.730 3.776 17,216,162 3.7475 0.31%
1996-10-02 0 32.00 31.90 32.00 31.80 32.10 1,369,737 43,769,146 31.954 3.741 3.730 3.741 3.718 3.753 11,715,663 3.7360 -0.31%
1996-10-01 0 32.10 32.00 32.20 31.60 32.40 2,378,544 76,072,532 31.983 3.753 3.741 3.765 3.695 3.788 20,344,212 3.7393 0.31%
1996-09-30 0 32.00 31.90 32.00 31.40 32.00 2,691,221 85,148,319 31.639 3.741 3.730 3.741 3.671 3.741 23,018,607 3.6991 2.56%
1996-09-27 0 31.20 31.10 31.20 30.80 31.90 2,770,240 87,196,974 31.476 3.648 3.636 3.648 3.601 3.730 23,694,474 3.6801 0.97%
1996-09-26 0 30.90 30.80 30.90 30.80 31.40 1,011,788 31,389,900 31.024 3.613 3.601 3.613 3.601 3.671 8,654,046 3.6272 -0.96%
1996-09-25 0 31.20 31.20 31.30 31.00 31.60 2,202,294 68,820,006 31.249 3.648 3.648 3.659 3.624 3.695 18,836,707 3.6535 0.32%
1996-09-24 0 31.10 31.00 31.10 31.00 31.70 2,622,914 82,316,987 31.384 3.636 3.624 3.636 3.624 3.706 22,434,362 3.6692 -1.58%
1996-09-23 0 31.60 31.60 31.70 31.20 32.00 4,150,659 131,300,525 31.634 3.695 3.695 3.706 3.648 3.741 35,501,503 3.6984 1.61%
1996-09-20 0 31.10 31.00 31.20 30.90 31.10 2,332,821 72,404,992 31.038 3.636 3.624 3.648 3.613 3.636 19,953,133 3.6288 -0.32%
1996-09-19 0 31.20 31.10 31.20 31.00 31.40 2,474,772 77,028,481 31.125 3.648 3.636 3.648 3.624 3.671 21,167,271 3.6390 0.32%
1996-09-18 0 31.10 31.10 31.20 31.00 31.60 3,913,041 122,377,124 31.274 3.636 3.636 3.648 3.624 3.695 33,469,103 3.6564 -0.96%
1996-09-17 0 31.40 31.20 31.40 30.90 31.40 3,041,333 94,662,508 31.125 3.671 3.648 3.671 3.613 3.671 26,013,192 3.6390 0.96%
1996-09-16 0 31.10 31.00 31.10 30.70 31.20 5,107,167 157,606,132 30.860 3.636 3.624 3.636 3.589 3.648 43,682,727 3.6080 2.64%
1996-09-13 0 30.30 30.30 30.40 30.00 30.50 2,844,718 85,964,838 30.219 3.543 3.543 3.554 3.507 3.566 24,331,501 3.5331 1.00%
1996-09-12 0 30.00 29.95 30.10 29.90 30.30 1,696,651 50,951,788 30.031 3.507 3.502 3.519 3.496 3.543 14,511,830 3.5111 0.33%
1996-09-11 0 29.90 29.90 29.95 29.80 29.95 2,080,150 62,251,833 29.927 3.496 3.496 3.502 3.484 3.502 17,791,982 3.4989 -0.17%
1996-09-10 0 29.95 29.90 29.95 29.90 30.30 2,664,102 79,968,133 30.017 3.502 3.496 3.502 3.496 3.543 22,786,652 3.5094 0.00%
1996-09-09 0 29.95 29.85 29.95 29.20 29.95 1,949,726 57,811,027 29.651 3.502 3.490 3.502 3.414 3.502 16,676,437 3.4666 2.57%
1996-09-06 0 29.20 29.00 29.25 28.55 29.35 2,844,500 82,303,425 28.934 3.414 3.391 3.420 3.338 3.431 24,329,636 3.3828 1.04%
1996-09-05 0 28.90 28.60 28.90 28.55 28.90 2,752,025 78,914,060 28.675 3.379 3.344 3.379 3.338 3.379 23,538,677 3.3525 -0.17%
1996-09-04 0 28.95 28.90 29.00 28.30 29.00 3,338,110 95,797,982 28.698 3.385 3.379 3.391 3.309 3.391 28,551,592 3.3553 2.66%
1996-09-03 0 28.20 28.20 28.35 28.20 28.95 1,663,676 47,604,870 28.614 3.297 3.297 3.315 3.297 3.385 14,229,788 3.3454 -1.74%
1996-09-02 0 28.70 28.65 28.70 28.65 29.00 566,000 16,311,000 28.818 3.355 3.350 3.355 3.350 3.391 4,841,123 3.3693 -1.71%
1996-08-30 0 29.20 29.10 29.20 29.10 29.90 1,570,638 46,278,952 29.465 3.414 3.402 3.414 3.402 3.496 13,434,013 3.4449 -2.50%
1996-08-29 0 29.95 29.90 29.95 29.90 30.70 2,514,644 76,018,675 30.230 3.502 3.496 3.502 3.496 3.589 21,508,305 3.5344 -0.50%
1996-08-28 0 30.10 30.00 30.10 29.60 30.10 2,212,834 66,094,351 29.869 3.519 3.507 3.519 3.461 3.519 18,926,858 3.4921 1.18%
1996-08-27 0 29.75 29.70 29.80 29.50 29.80 2,437,886 72,239,917 29.632 3.478 3.472 3.484 3.449 3.484 20,851,777 3.4644 0.17%
1996-08-23 0 29.70 29.70 29.75 29.55 29.90 1,890,792 56,167,606 29.706 3.472 3.472 3.478 3.455 3.496 16,172,361 3.4731 -0.17%
1996-08-22 0 29.75 29.70 29.75 29.60 29.80 1,855,138 54,993,110 29.644 3.478 3.472 3.478 3.461 3.484 15,867,405 3.4658 0.34%
1996-08-21 0 29.65 29.60 29.65 29.30 29.65 2,867,011 84,597,068 29.507 3.467 3.461 3.467 3.426 3.467 24,522,178 3.4498 1.37%
1996-08-20 0 29.25 29.25 29.30 28.90 29.30 1,617,248 46,988,199 29.054 3.420 3.420 3.426 3.379 3.426 13,832,679 3.3969 0.86%
1996-08-19 0 29.00 28.95 29.00 28.90 29.20 2,051,662 59,536,441 29.019 3.391 3.385 3.391 3.379 3.414 17,548,318 3.3927 0.00%
1996-08-16 0 29.00 29.00 29.05 28.95 29.10 1,624,931 47,209,577 29.053 3.391 3.391 3.396 3.385 3.402 13,898,393 3.3968 -0.51%
1996-08-15 0 29.15 29.05 29.15 29.05 29.25 2,965,200 86,387,830 29.134 3.408 3.396 3.408 3.396 3.420 25,362,010 3.4062 0.34%
1996-08-14 0 29.05 29.00 29.10 28.65 29.15 2,196,554 63,337,130 28.835 3.396 3.391 3.402 3.350 3.408 18,787,611 3.3712 0.17%
1996-08-13 0 29.00 29.00 29.05 28.90 29.10 2,364,553 68,567,967 28.998 3.391 3.391 3.396 3.379 3.402 20,224,544 3.3903 0.17%
1996-08-12 0 28.95 28.80 28.95 28.60 29.10 3,587,170 103,569,166 28.872 3.385 3.367 3.385 3.344 3.402 30,681,857 3.3756 1.76%
1996-08-09 0 28.45 28.45 28.50 28.40 28.50 769,153 21,884,832 28.453 3.326 3.326 3.332 3.320 3.332 6,578,735 3.3266 0.00%
1996-08-08 0 28.45 28.40 28.45 28.40 28.65 738,926 21,017,739 28.444 3.326 3.320 3.326 3.320 3.350 6,320,197 3.3255 0.00%
1996-08-07 0 28.45 28.45 28.55 28.45 28.70 1,958,614 55,984,054 28.584 3.326 3.326 3.338 3.326 3.355 16,752,458 3.3418 -0.70%
1996-08-06 0 28.65 28.50 28.70 28.40 28.95 2,086,810 59,621,246 28.571 3.350 3.332 3.355 3.320 3.385 17,848,947 3.3403 -0.17%
1996-08-05 0 28.70 28.65 28.70 28.50 28.70 3,887,797 111,269,986 28.620 3.355 3.350 3.355 3.332 3.355 33,253,186 3.3461 1.59%
1996-08-02 0 28.25 28.25 28.30 27.65 28.40 5,876,000 165,404,800 28.149 3.303 3.303 3.309 3.233 3.320 50,258,725 3.2911 2.36%
1996-08-01 0 27.60 27.60 27.65 26.80 27.70 3,436,844 93,770,776 27.284 3.227 3.227 3.233 3.133 3.239 29,396,085 3.1899 3.37%
1996-07-31 0 26.70 26.60 26.70 26.50 26.70 1,798,402 47,767,560 26.561 3.122 3.110 3.122 3.098 3.122 15,382,129 3.1054 0.95%
1996-07-30 0 26.45 26.35 26.50 26.25 26.70 1,865,363 49,460,755 26.515 3.092 3.081 3.098 3.069 3.122 15,954,861 3.1000 -0.94%
1996-07-29 0 26.70 26.60 26.70 26.55 27.30 939,316 25,204,821 26.833 3.122 3.110 3.122 3.104 3.192 8,034,177 3.1372 -1.84%
1996-07-26 0 27.20 27.10 27.30 27.10 27.65 937,048 25,721,246 27.449 3.180 3.168 3.192 3.168 3.233 8,014,778 3.2092 -1.27%
1996-07-25 0 27.55 27.55 27.60 27.35 27.70 1,470,017 40,471,770 27.531 3.221 3.221 3.227 3.198 3.239 12,573,380 3.2188 0.55%
1996-07-24 0 27.40 27.40 27.50 27.30 27.95 3,141,637 86,696,163 27.596 3.203 3.203 3.215 3.192 3.268 26,871,115 3.2264 -1.97%
1996-07-23 0 27.95 27.90 27.95 27.15 28.05 2,696,571 74,575,331 27.656 3.268 3.262 3.268 3.174 3.279 23,064,367 3.2334 2.38%
1996-07-22 0 27.30 27.30 27.35 27.00 27.55 2,946,000 80,330,005 27.267 3.192 3.192 3.198 3.157 3.221 25,197,788 3.1880 1.11%
1996-07-19 0 27.00 26.90 27.00 26.65 27.20 2,541,273 68,512,835 26.960 3.157 3.145 3.157 3.116 3.180 21,736,069 3.1520 2.08%
1996-07-18 0 26.45 26.45 26.50 26.10 26.55 1,430,346 37,719,194 26.371 3.092 3.092 3.098 3.051 3.104 12,234,065 3.0831 1.73%
1996-07-17 0 26.00 26.25 26.35 26.00 26.50 1,580,526 41,633,137 26.341 3.040 3.069 3.081 3.040 3.098 13,518,588 3.0797 -0.95%
1996-07-16 0 26.25 26.20 26.25 26.05 26.35 2,561,462 66,966,273 26.144 3.069 3.063 3.069 3.046 3.081 21,908,750 3.0566 -2.05%
1996-07-15 0 26.80 26.80 26.85 26.50 26.85 1,676,194 44,682,623 26.657 3.133 3.133 3.139 3.098 3.139 14,336,857 3.1166 0.56%
1996-07-12 0 26.65 26.65 26.70 26.65 26.95 2,243,753 60,011,166 26.746 3.116 3.116 3.122 3.116 3.151 19,191,315 3.1270 -1.84%
1996-07-11 0 27.15 27.15 27.20 27.10 27.40 1,536,742 41,728,461 27.154 3.174 3.174 3.180 3.168 3.203 13,144,094 3.1747 -0.91%
1996-07-10 0 27.40 27.40 27.45 27.20 27.50 1,333,000 36,471,850 27.361 3.203 3.203 3.209 3.180 3.215 11,401,443 3.1989 -0.36%
1996-07-09 0 27.50 27.50 27.55 27.30 27.70 2,115,000 58,087,600 27.465 3.215 3.215 3.221 3.192 3.239 18,090,062 3.2110 0.73%
1996-07-08 0 27.30 27.25 27.35 27.20 27.90 3,786,681 103,733,657 27.394 3.192 3.186 3.198 3.180 3.262 32,388,318 3.2028 -3.36%
1996-07-05 0 28.25 28.25 28.30 27.90 28.30 2,741,751 76,922,333 28.056 3.303 3.303 3.309 3.262 3.309 23,450,801 3.2802 1.07%
1996-07-04 0 27.95 27.95 28.00 27.60 28.00 2,258,300 62,973,486 27.885 3.268 3.268 3.274 3.227 3.274 19,315,738 3.2602 1.27%
1996-07-03 0 27.60 27.55 27.60 27.40 27.65 1,229,919 33,840,355 27.514 3.227 3.221 3.227 3.203 3.233 10,519,769 3.2168 -0.90%
1996-07-02 0 27.85 27.55 27.80 27.45 27.90 2,230,500 61,463,390 27.556 3.256 3.221 3.250 3.209 3.262 19,077,959 3.2217 1.27%
1996-07-01 0 27.50 27.45 27.50 27.45 27.80 3,418,627 94,152,948 27.541 3.215 3.209 3.215 3.209 3.250 29,240,271 3.2200 -0.72%
1996-06-28 0 27.70 27.70 27.75 27.65 27.90 2,582,411 71,624,690 27.736 3.239 3.239 3.244 3.233 3.262 22,087,931 3.2427 -0.89%
1996-06-27 0 27.95 27.85 27.95 27.70 28.05 2,055,860 57,194,935 27.820 3.268 3.256 3.268 3.239 3.279 17,584,224 3.2526 -0.89%
1996-06-26 0 28.20 28.15 28.20 27.75 28.20 2,175,341 60,899,844 27.996 3.297 3.291 3.297 3.244 3.297 18,606,172 3.2731 1.26%
1996-06-25 0 27.85 27.85 27.90 27.85 28.05 1,897,475 53,033,125 27.949 3.256 3.256 3.262 3.256 3.279 16,229,522 3.2677 -0.36%
1996-06-24 0 27.95 27.90 27.95 27.75 28.00 1,823,002 50,732,080 27.829 3.268 3.262 3.268 3.244 3.274 15,592,538 3.2536 0.18%
1996-06-21 0 27.90 27.90 27.95 27.45 27.95 3,790,000 104,514,350 27.576 3.262 3.262 3.268 3.209 3.268 32,416,707 3.2241 0.72%
1996-06-19 0 27.70 27.70 27.75 27.65 27.95 1,994,572 55,379,738 27.765 3.239 3.239 3.244 3.233 3.268 17,060,015 3.2462 -0.18%
1996-06-18 0 27.75 27.75 27.85 27.75 28.20 2,236,229 62,518,053 27.957 3.244 3.244 3.256 3.244 3.297 19,126,960 3.2686 -0.89%
1996-06-14 0 28.00 27.85 28.00 27.60 28.00 2,829,100 78,718,170 27.824 3.274 3.256 3.274 3.227 3.274 24,197,917 3.2531 0.90%
1996-06-13 0 27.75 27.70 27.85 27.65 28.15 1,623,290 45,301,083 27.907 3.244 3.239 3.256 3.233 3.291 13,884,358 3.2627 -1.60%
1996-06-12 0 28.20 28.15 28.20 28.00 28.25 1,535,152 43,122,285 28.090 3.297 3.291 3.297 3.274 3.303 13,130,494 3.2841 -0.18%
1996-06-11 0 28.25 28.25 28.35 28.15 28.55 1,219,462 34,582,750 28.359 3.303 3.303 3.315 3.291 3.338 10,430,328 3.3156 -1.40%
1996-06-10 0 28.65 28.55 28.60 28.50 28.70 1,174,548 33,607,854 28.613 3.350 3.338 3.344 3.332 3.355 10,046,168 3.3453 0.17%
1996-06-07 0 28.60 28.50 28.60 28.30 28.90 5,088,726 144,825,353 28.460 3.344 3.332 3.344 3.309 3.379 43,524,997 3.3274 -1.38%
1996-06-06 0 29.00 28.95 29.00 28.95 29.10 2,463,174 71,444,873 29.005 3.391 3.385 3.391 3.385 3.402 21,068,071 3.3911 0.35%
1996-06-05 0 28.90 28.90 28.95 28.90 29.20 2,006,844 58,238,917 29.020 3.379 3.379 3.385 3.379 3.414 17,164,980 3.3929 -0.17%
1996-06-04 0 28.95 28.90 29.10 28.90 29.25 1,833,906 53,360,128 29.096 3.385 3.379 3.402 3.379 3.420 15,685,803 3.4018 -0.86%
1996-06-03 0 29.20 29.15 29.30 29.20 29.85 2,004,354 59,015,478 29.444 3.414 3.408 3.426 3.414 3.490 17,143,682 3.4424 -2.18%
1996-05-31 0 29.85 29.80 29.85 29.25 29.85 2,628,819 77,819,193 29.602 3.490 3.484 3.490 3.420 3.490 22,484,869 3.4610 2.05%
1996-05-30 0 29.25 29.20 29.25 29.05 29.35 2,550,000 74,540,650 29.232 3.420 3.414 3.420 3.396 3.431 21,810,713 3.4176 0.21%
1996-05-29 0 30.00 30.00 30.10 29.60 30.20 5,960,366 178,844,280 30.006 3.413 3.413 3.424 3.367 3.436 52,394,991 3.4134 0.67%
1996-05-28 0 29.80 29.75 29.80 29.50 29.80 3,178,087 94,250,845 29.656 3.390 3.384 3.390 3.356 3.390 27,937,184 3.3737 1.02%
1996-05-27 0 29.50 29.45 29.50 29.20 29.55 2,654,066 78,016,316 29.395 3.356 3.350 3.356 3.322 3.362 23,330,742 3.3439 0.85%
1996-05-24 0 29.25 29.20 29.25 29.15 29.35 2,967,597 86,735,703 29.228 3.327 3.322 3.327 3.316 3.339 26,086,857 3.3249 0.17%
1996-05-23 0 29.20 29.15 29.20 29.10 29.30 4,067,281 118,709,719 29.187 3.322 3.316 3.322 3.310 3.333 35,753,702 3.3202 0.17%
1996-05-22 0 29.15 29.10 29.15 29.10 29.40 5,658,469 165,576,689 29.262 3.316 3.310 3.316 3.310 3.344 49,741,145 3.3288 -0.51%
1996-05-21 0 29.30 29.25 29.30 29.10 29.35 4,659,097 136,332,013 29.261 3.333 3.327 3.333 3.310 3.339 40,956,100 3.3287 1.38%
1996-05-20 0 28.90 28.90 28.95 28.55 29.00 2,861,393 82,547,272 28.849 3.288 3.288 3.293 3.248 3.299 25,153,264 3.2818 1.40%
1996-05-17 0 28.50 28.45 28.50 28.30 28.55 1,119,328 31,859,274 28.463 3.242 3.236 3.242 3.219 3.248 9,839,527 3.2379 -0.18%
1996-05-16 0 28.55 28.55 28.60 28.40 28.60 1,529,704 43,632,779 28.524 3.248 3.248 3.253 3.231 3.253 13,446,964 3.2448 -0.17%
1996-05-15 0 28.60 28.60 28.65 28.50 28.70 2,255,556 64,542,280 28.615 3.253 3.253 3.259 3.242 3.265 19,827,614 3.2552 0.35%
1996-05-14 0 28.50 28.40 28.50 28.35 28.70 1,636,104 46,491,192 28.416 3.242 3.231 3.242 3.225 3.265 14,382,280 3.2325 0.71%
1996-05-13 0 28.30 28.30 28.40 28.30 28.50 1,005,094 28,490,723 28.346 3.219 3.219 3.231 3.219 3.242 8,835,345 3.2246 0.89%
1996-05-10 0 28.05 28.00 28.05 28.00 28.30 1,365,928 38,394,150 28.108 3.191 3.185 3.191 3.185 3.219 12,007,280 3.1976 -0.18%
1996-05-09 0 28.10 28.10 28.15 28.05 28.25 2,089,000 58,780,172 28.138 3.197 3.197 3.202 3.191 3.214 18,363,492 3.2009 0.18%
1996-05-08 0 28.05 28.05 28.10 28.00 28.15 788,000 22,106,050 28.053 3.191 3.191 3.197 3.185 3.202 6,926,966 3.1913 -0.71%
1996-05-07 0 28.25 28.25 28.30 28.00 28.30 873,076 24,527,903 28.094 3.214 3.214 3.219 3.185 3.219 7,674,832 3.1959 0.71%
1996-05-06 0 28.05 28.00 28.10 28.00 28.45 898,100 25,249,625 28.114 3.191 3.185 3.197 3.185 3.236 7,894,807 3.1983 -1.06%
1996-05-03 0 28.35 28.30 28.35 28.20 28.50 1,373,339 38,890,808 28.318 3.225 3.219 3.225 3.208 3.242 12,072,427 3.2215 -1.56%
1996-05-02 0 28.80 28.70 28.85 28.50 28.85 933,400 26,673,820 28.577 3.276 3.265 3.282 3.242 3.282 8,205,114 3.2509 1.05%
1996-05-01 0 28.50 28.50 28.55 28.50 29.00 925,574 26,558,725 28.694 3.242 3.242 3.248 3.242 3.299 8,136,319 3.2642 -0.52%
1996-04-30 0 28.65 28.60 28.70 28.50 28.80 1,630,872 46,521,053 28.525 3.259 3.253 3.265 3.242 3.276 14,336,288 3.2450 0.17%
1996-04-29 0 28.60 28.55 28.60 28.30 28.80 2,710,000 77,511,800 28.602 3.253 3.248 3.253 3.219 3.276 23,822,434 3.2537 0.70%
1996-04-26 0 28.40 28.45 28.50 28.10 28.50 1,659,932 46,969,735 28.296 3.231 3.236 3.242 3.197 3.242 14,591,742 3.2189 1.43%
1996-04-25 0 28.00 28.00 28.10 27.95 28.20 2,316,100 65,000,957 28.065 3.185 3.185 3.197 3.180 3.208 20,359,830 3.1926 -0.88%
1996-04-24 0 28.25 28.50 28.65 28.20 28.65 1,819,696 51,546,741 28.327 3.214 3.242 3.259 3.208 3.259 15,996,158 3.2224 -0.88%
1996-04-23 0 28.50 28.45 28.50 28.40 28.75 1,032,998 29,512,654 28.570 3.242 3.236 3.242 3.231 3.271 9,080,637 3.2501 -0.52%
1996-04-22 0 28.65 28.65 28.70 28.50 28.80 1,904,915 54,525,117 28.623 3.259 3.259 3.265 3.242 3.276 16,745,281 3.2561 0.70%
1996-04-19 0 28.45 28.40 28.50 28.35 28.60 1,556,000 44,269,976 28.451 3.236 3.231 3.242 3.225 3.253 13,678,121 3.2366 -0.70%
1996-04-18 0 28.65 28.70 29.15 28.50 28.95 1,486,242 42,555,862 28.633 3.259 3.265 3.316 3.242 3.293 13,064,908 3.2573 -1.04%
1996-04-17 0 28.95 28.95 29.00 28.90 29.25 1,998,164 58,231,967 29.143 3.293 3.293 3.299 3.288 3.327 17,564,993 3.3152 -1.03%
1996-04-16 0 29.25 29.20 29.25 29.15 29.50 1,412,579 41,329,203 29.258 3.327 3.322 3.327 3.316 3.356 12,417,369 3.3283 0.86%
1996-04-15 0 29.00 29.00 29.05 28.75 29.15 1,875,720 54,198,392 28.895 3.299 3.299 3.305 3.271 3.316 16,488,640 3.2870 1.40%
1996-04-12 0 28.60 28.60 28.65 28.50 29.00 3,574,331 102,602,034 28.705 3.253 3.253 3.259 3.242 3.299 31,420,393 3.2655 -1.55%
1996-04-11 0 29.05 29.00 29.05 28.90 29.20 2,597,447 75,434,357 29.042 3.305 3.299 3.305 3.288 3.322 22,833,029 3.3037 -0.34%
1996-04-10 0 29.15 29.15 29.20 29.10 30.20 3,820,699 112,020,162 29.319 3.316 3.316 3.322 3.310 3.436 33,586,107 3.3353 -1.85%
1996-04-09 0 29.70 29.65 29.70 29.05 29.70 1,520,894 44,683,897 29.380 3.379 3.373 3.379 3.305 3.379 13,369,519 3.3422 -0.34%
1996-04-03 0 29.80 29.80 29.85 29.55 30.10 2,350,629 70,164,415 29.849 3.390 3.390 3.396 3.362 3.424 20,663,359 3.3956 0.68%
1996-04-02 0 29.60 29.55 29.60 29.00 29.60 1,816,001 53,053,279 29.214 3.367 3.362 3.367 3.299 3.367 15,963,677 3.3234 2.42%
1996-04-01 0 28.90 28.90 28.95 28.70 29.00 1,314,000 37,930,600 28.867 3.288 3.288 3.293 3.265 3.299 11,550,804 3.2838 -1.03%
1996-03-29 0 29.20 29.25 29.30 28.80 29.50 3,770,000 110,022,200 29.184 3.322 3.327 3.333 3.276 3.356 33,140,434 3.3199 -0.51%
1996-03-28 0 29.35 29.30 29.35 29.15 29.50 2,637,115 77,357,309 29.334 3.339 3.333 3.339 3.316 3.356 23,181,733 3.3370 -0.84%
1996-03-27 0 29.60 29.55 29.60 29.05 29.70 5,465,605 159,995,585 29.273 3.367 3.362 3.367 3.305 3.379 48,045,761 3.3301 1.89%
1996-03-26 0 29.05 29.00 29.05 29.00 30.10 6,511,989 191,187,337 29.359 3.305 3.299 3.305 3.299 3.424 57,244,069 3.3399 -4.44%
1996-03-25 0 30.40 30.30 30.40 29.80 30.80 5,450,235 165,250,346 30.320 3.458 3.447 3.458 3.390 3.504 47,910,650 3.4491 0.33%
1996-03-22 0 30.30 30.30 30.40 29.55 30.40 3,956,409 118,515,276 29.955 3.447 3.447 3.458 3.362 3.458 34,779,074 3.4077 2.36%
1996-03-21 0 29.60 29.60 29.65 28.95 30.00 4,837,524 142,556,431 29.469 3.367 3.367 3.373 3.293 3.413 42,524,574 3.3523 1.89%
1996-03-20 0 29.05 29.05 29.15 28.70 29.40 4,131,566 119,588,592 28.945 3.305 3.305 3.316 3.265 3.344 36,318,804 3.2927 0.87%
1996-03-19 0 28.80 28.80 28.85 28.50 28.90 3,400,424 97,388,362 28.640 3.276 3.276 3.282 3.242 3.288 29,891,652 3.2580 2.67%
1996-03-18 0 28.05 28.00 28.10 27.80 28.35 1,691,043 47,552,862 28.120 3.191 3.185 3.197 3.162 3.225 14,865,225 3.1989 -1.06%
1996-03-15 0 28.35 28.15 28.35 27.75 28.40 3,624,597 101,805,427 28.087 3.225 3.202 3.225 3.157 3.231 31,862,259 3.1952 2.53%
1996-03-14 0 27.65 27.65 27.70 26.95 27.70 3,163,495 86,028,235 27.194 3.145 3.145 3.151 3.066 3.151 27,808,912 3.0935 2.98%
1996-03-13 0 26.85 26.90 27.00 26.80 27.75 4,013,427 109,883,764 27.379 3.054 3.060 3.071 3.049 3.157 35,280,295 3.1146 -4.79%
1996-03-12 0 28.20 28.15 28.20 28.10 28.80 4,237,380 120,213,361 28.370 3.208 3.202 3.208 3.197 3.276 37,248,969 3.2273 2.36%
1996-03-11 0 27.55 27.55 27.95 27.55 29.25 5,544,040 155,736,084 28.091 3.134 3.134 3.180 3.134 3.327 48,735,250 3.1956 -9.97%
1996-03-08 0 30.60 30.50 30.70 30.50 30.90 1,713,234 52,488,573 30.637 3.481 3.470 3.492 3.470 3.515 15,060,297 3.4852 -0.65%
1996-03-07 0 30.80 30.80 30.90 30.50 31.00 3,477,443 106,524,101 30.633 3.504 3.504 3.515 3.470 3.527 30,568,692 3.4847 -0.96%
1996-03-06 0 31.10 30.90 31.10 30.90 31.30 1,994,056 61,979,024 31.082 3.538 3.515 3.538 3.515 3.561 17,528,881 3.5358 -0.32%
1996-03-05 0 31.20 31.20 31.30 30.70 31.20 2,015,368 62,382,327 30.953 3.549 3.549 3.561 3.492 3.549 17,716,225 3.5212 1.63%
1996-03-04 0 30.70 30.60 30.70 30.50 30.70 1,855,174 56,740,084 30.585 3.492 3.481 3.492 3.470 3.492 16,308,029 3.4793 0.99%
1996-03-01 0 30.40 30.40 30.50 29.90 30.50 1,566,536 47,504,512 30.325 3.458 3.458 3.470 3.401 3.470 13,770,738 3.4497 1.50%
1996-02-29 0 29.95 29.90 29.95 29.90 30.90 2,851,000 86,239,030 30.249 3.407 3.401 3.407 3.401 3.515 25,061,904 3.4410 -3.07%
1996-02-28 0 30.90 30.80 30.90 30.20 31.00 3,020,536 92,535,679 30.636 3.515 3.504 3.515 3.436 3.527 26,552,221 3.4850 1.98%
1996-02-27 0 30.30 30.10 30.30 29.90 30.40 3,663,665 110,341,017 30.118 3.447 3.424 3.447 3.401 3.458 32,205,689 3.4261 -0.33%
1996-02-26 0 30.40 30.30 30.50 30.10 31.40 4,828,994 147,008,022 30.443 3.458 3.447 3.470 3.424 3.572 42,449,590 3.4631 -4.10%
1996-02-23 0 31.70 31.50 31.70 30.50 31.70 2,171,658 67,236,244 30.961 3.606 3.583 3.606 3.470 3.606 19,090,103 3.5220 3.59%
1996-02-22 0 30.60 30.50 30.60 30.50 31.40 2,362,400 73,293,460 31.025 3.481 3.470 3.481 3.470 3.572 20,766,833 3.5294 -2.86%
1996-02-16 0 31.50 31.50 31.60 31.40 31.80 2,410,621 76,064,315 31.554 3.583 3.583 3.595 3.572 3.618 21,190,723 3.5895 0.00%
1996-02-15 0 31.50 31.50 31.60 31.30 31.80 3,988,310 125,628,195 31.499 3.583 3.583 3.595 3.561 3.618 35,059,502 3.5833 1.61%
1996-02-14 0 31.00 31.00 31.20 30.80 31.50 3,272,491 102,138,277 31.211 3.527 3.527 3.549 3.504 3.583 28,767,048 3.5505 0.65%
1996-02-13 0 30.80 30.70 30.80 30.70 31.40 2,287,566 70,817,557 30.958 3.504 3.492 3.504 3.492 3.572 20,109,000 3.5217 -0.32%
1996-02-12 0 30.90 30.90 31.00 30.40 31.20 2,810,538 87,014,084 30.960 3.515 3.515 3.527 3.458 3.549 24,706,220 3.5220 1.31%
1996-02-09 0 30.50 30.50 30.60 30.20 30.80 3,106,116 94,964,261 30.573 3.470 3.470 3.481 3.436 3.504 27,304,518 3.4780 1.33%
1996-02-08 0 30.10 30.20 30.30 29.70 30.80 4,432,598 133,451,954 30.107 3.424 3.436 3.447 3.379 3.504 38,965,045 3.4249 -1.95%
1996-02-07 0 30.70 30.70 30.90 30.60 31.20 5,758,710 178,100,297 30.927 3.492 3.492 3.515 3.481 3.549 50,622,320 3.5182 -1.60%
1996-02-06 0 31.20 31.20 31.30 31.10 32.30 3,459,213 109,518,857 31.660 3.549 3.549 3.561 3.538 3.674 30,408,440 3.6016 -4.00%
1996-02-05 0 32.50 32.50 32.60 31.30 32.60 5,819,524 184,865,662 31.766 3.697 3.697 3.709 3.561 3.709 51,156,910 3.6137 3.17%
1996-02-02 0 31.50 31.40 31.50 30.70 31.80 6,421,236 201,033,592 31.308 3.583 3.572 3.583 3.492 3.618 56,446,299 3.5615 2.94%
1996-02-01 0 30.60 30.60 30.70 30.30 30.90 4,384,404 134,115,623 30.589 3.481 3.481 3.492 3.447 3.515 38,541,393 3.4798 0.33%
1996-01-31 0 30.50 30.40 30.50 30.30 30.90 6,754,476 205,880,677 30.481 3.470 3.458 3.470 3.447 3.515 59,375,667 3.4674 1.67%
1996-01-30 0 30.00 29.95 30.00 29.50 30.00 5,043,811 150,384,356 29.816 3.413 3.407 3.413 3.356 3.413 44,337,953 3.3918 0.67%
1996-01-29 0 29.80 29.75 29.80 29.55 29.85 4,392,797 130,344,636 29.672 3.390 3.384 3.390 3.362 3.396 38,615,172 3.3755 0.17%
1996-01-26 0 29.75 29.75 29.80 29.45 29.90 6,608,347 196,371,033 29.716 3.384 3.384 3.390 3.350 3.401 58,091,110 3.3804 0.85%
1996-01-25 0 29.50 29.40 29.50 29.40 29.75 5,787,048 171,376,785 29.614 3.356 3.344 3.356 3.344 3.384 50,871,427 3.3688 -0.34%
1996-01-24 0 29.60 29.40 29.60 29.30 30.00 2,871,958 84,849,895 29.544 3.367 3.344 3.367 3.333 3.413 25,246,136 3.3609 0.00%
1996-01-23 0 29.60 29.60 29.65 29.50 29.85 5,094,641 151,524,489 29.742 3.367 3.367 3.373 3.356 3.396 44,784,778 3.3834 -1.17%
1996-01-22 0 29.95 29.95 30.00 29.85 30.50 6,692,554 200,412,716 29.946 3.407 3.407 3.413 3.396 3.470 58,831,338 3.4066 0.84%
1996-01-19 0 29.70 29.50 29.55 29.20 29.75 6,185,020 182,651,678 29.531 3.379 3.356 3.362 3.322 3.384 54,369,827 3.3594 2.41%
1996-01-18 0 29.00 29.00 29.05 28.90 29.35 2,458,212 71,557,138 29.109 3.299 3.299 3.305 3.288 3.339 21,609,075 3.3114 0.00%
1996-01-17 0 29.00 29.00 29.05 29.00 29.70 2,712,284 79,632,151 29.360 3.299 3.299 3.305 3.299 3.379 23,842,512 3.3399 -1.86%
1996-01-16 0 29.55 29.45 29.50 29.20 29.90 9,070,397 268,116,827 29.560 3.362 3.350 3.356 3.322 3.401 79,733,923 3.3626 1.20%
1996-01-15 0 29.20 29.15 29.20 28.80 29.25 4,589,160 133,446,806 29.079 3.322 3.316 3.322 3.276 3.327 40,341,314 3.3079 2.28%
1996-01-12 0 28.55 28.50 28.55 28.00 29.30 8,647,074 248,283,587 28.713 3.248 3.242 3.248 3.185 3.333 76,012,675 3.2663 2.88%
1996-01-11 0 27.75 27.75 27.80 27.10 27.80 5,964,598 163,436,006 27.401 3.157 3.157 3.162 3.083 3.162 52,432,192 3.1171 1.65%
1996-01-10 0 27.30 27.20 27.25 27.20 27.90 5,131,460 141,517,949 27.578 3.106 3.094 3.100 3.094 3.174 45,108,438 3.1373 -2.67%
1996-01-09 0 28.05 27.95 28.00 27.80 29.00 7,176,340 203,500,326 28.357 3.191 3.180 3.185 3.162 3.299 63,084,090 3.2259 -2.26%
1996-01-08 0 28.70 28.60 28.70 28.65 29.90 5,432,117 159,038,673 29.277 3.265 3.253 3.265 3.259 3.401 47,751,383 3.3306 -1.88%
1996-01-05 0 29.25 29.20 29.30 28.30 29.50 9,984,698 288,604,639 28.905 3.327 3.322 3.333 3.219 3.356 87,771,147 3.2881 1.39%
1996-01-04 0 28.85 28.75 28.80 27.30 29.30 15,112,119 428,881,362 28.380 3.282 3.271 3.276 3.106 3.333 132,844,079 3.2285 7.85%
1996-01-03 0 26.75 26.75 26.80 26.10 26.85 4,255,974 112,132,192 26.347 3.043 3.043 3.049 2.969 3.054 37,412,420 2.9972 2.88%
1996-01-02 0 26.00 25.95 26.00 25.80 26.00 1,908,720 49,498,829 25.933 2.958 2.952 2.958 2.935 2.958 16,778,729 2.9501 0.97%
1995-12-29 0 25.75 25.70 25.75 25.70 25.85 1,248,756 32,183,673 25.773 2.929 2.924 2.929 2.924 2.941 10,977,272 2.9318 -0.58%
1995-12-28 0 25.90 25.90 25.95 25.60 26.10 3,181,000 82,501,700 25.936 2.946 2.946 2.952 2.912 2.969 27,962,790 2.9504 -1.15%
1995-12-27 0 26.20 26.15 26.20 26.05 26.20 3,032,789 79,060,117 26.068 2.980 2.975 2.980 2.963 2.980 26,659,932 2.9655 0.77%
1995-12-22 0 26.00 25.95 26.00 25.95 26.05 2,257,748 58,651,232 25.978 2.958 2.952 2.958 2.952 2.963 19,846,883 2.9552 0.19%
1995-12-21 0 25.95 25.80 25.95 25.75 26.00 1,278,884 33,054,415 25.846 2.952 2.935 2.952 2.929 2.958 11,242,114 2.9402 -0.19%
1995-12-20 0 26.00 25.95 26.00 25.75 26.00 2,906,457 75,146,728 25.855 2.958 2.952 2.958 2.929 2.958 25,549,402 2.9412 1.36%
1995-12-19 0 25.65 25.65 25.75 25.30 25.70 2,065,594 52,720,419 25.523 2.918 2.918 2.929 2.878 2.924 18,157,740 2.9035 -0.19%
1995-12-18 0 25.70 25.65 25.85 25.60 25.90 1,060,092 27,259,268 25.714 2.924 2.918 2.941 2.912 2.946 9,318,809 2.9252 -0.58%
1995-12-15 0 25.85 25.75 25.85 25.70 25.85 2,084,661 53,707,264 25.763 2.941 2.929 2.941 2.924 2.941 18,325,350 2.9308 0.00%
1995-12-14 0 25.85 25.80 25.85 25.70 25.85 1,302,382 33,575,625 25.780 2.941 2.935 2.941 2.924 2.941 11,448,675 2.9327 0.19%
1995-12-13 0 25.80 25.70 25.80 25.75 26.00 1,150,588 29,718,783 25.829 2.935 2.924 2.935 2.929 2.958 10,114,320 2.9383 -0.19%
1995-12-12 0 25.85 25.85 25.90 25.60 26.00 1,853,528 47,802,036 25.790 2.941 2.941 2.946 2.912 2.958 16,293,560 2.9338 0.39%
1995-12-11 0 25.75 25.75 25.85 25.60 25.85 1,806,985 46,431,476 25.696 2.929 2.929 2.941 2.912 2.941 15,884,421 2.9231 0.39%
1995-12-08 0 25.65 25.60 25.70 25.50 25.75 1,497,013 38,365,478 25.628 2.918 2.912 2.924 2.901 2.929 13,159,592 2.9154 -0.97%
1995-12-07 0 25.90 25.70 25.90 25.50 25.90 2,652,256 67,789,749 25.559 2.946 2.924 2.946 2.901 2.946 23,314,831 2.9076 0.78%
1995-12-06 0 25.70 25.60 25.70 25.45 26.00 2,481,743 63,586,251 25.622 2.924 2.912 2.924 2.895 2.958 21,815,926 2.9147 -1.15%
1995-12-05 0 26.00 25.90 26.00 25.85 26.30 4,728,975 122,776,205 25.963 2.958 2.946 2.958 2.941 2.992 41,570,367 2.9535 0.58%
1995-12-04 0 25.85 25.85 25.90 25.75 26.00 2,487,746 64,173,809 25.796 2.941 2.941 2.946 2.929 2.958 21,868,695 2.9345 0.58%
1995-12-01 0 25.70 25.70 25.80 25.65 26.00 2,920,018 75,260,201 25.774 2.924 2.924 2.935 2.918 2.958 25,668,611 2.9320 -0.58%
1995-11-30 0 25.85 25.80 25.85 24.90 26.00 2,116,232 53,551,340 25.305 2.941 2.935 2.941 2.833 2.958 18,602,877 2.8787 4.23%
1995-11-29 0 24.80 24.85 24.90 24.75 25.20 2,069,718 51,476,819 24.871 2.821 2.827 2.833 2.816 2.867 18,193,993 2.8293 -1.00%
1995-11-28 0 25.05 24.95 25.05 24.70 25.15 1,828,123 45,509,983 24.894 2.850 2.838 2.850 2.810 2.861 16,070,236 2.8319 2.24%
1995-11-27 0 24.50 24.50 24.55 24.35 24.70 1,380,671 33,893,689 24.549 2.787 2.787 2.793 2.770 2.810 12,136,880 2.7926 0.82%
1995-11-24 0 24.30 24.25 24.30 24.15 24.40 1,238,500 30,055,750 24.268 2.764 2.759 2.764 2.747 2.776 10,887,116 2.7607 0.00%
1995-11-23 0 24.30 24.20 24.30 24.00 24.40 2,781,565 67,105,381 24.125 2.764 2.753 2.764 2.730 2.776 24,451,531 2.7444 1.89%
1995-11-22 0 23.85 23.75 23.80 23.70 24.45 4,275,000 102,900,480 24.070 2.713 2.702 2.707 2.696 2.781 37,579,670 2.7382 -1.45%
1995-11-21 0 24.20 24.15 24.20 23.70 24.30 3,168,564 75,786,882 23.918 2.753 2.747 2.753 2.696 2.764 27,853,471 2.7209 0.83%
1995-11-20 0 24.00 23.60 24.00 23.40 24.00 3,744,117 88,150,862 23.544 2.730 2.685 2.730 2.662 2.730 32,912,908 2.6783 0.42%
1995-11-17 0 23.90 23.85 23.90 23.75 24.10 2,601,000 62,107,450 23.878 2.719 2.713 2.719 2.702 2.742 22,864,262 2.7164 -0.42%
1995-11-16 0 24.00 23.95 24.00 23.90 24.60 1,966,000 47,601,750 24.212 2.730 2.725 2.730 2.719 2.798 17,282,253 2.7544 -1.23%
1995-11-15 0 24.30 24.35 24.50 24.30 24.70 2,279,931 55,802,941 24.476 2.764 2.770 2.787 2.764 2.810 20,041,884 2.7843 -1.62%
1995-11-14 0 24.70 24.65 24.70 24.65 25.00 2,448,967 60,544,963 24.723 2.810 2.804 2.810 2.804 2.844 21,527,806 2.8124 -0.20%
1995-11-13 0 24.75 24.70 24.75 24.50 25.00 1,839,155 45,513,324 24.747 2.816 2.810 2.816 2.787 2.844 16,167,213 2.8152 0.61%
1995-11-10 0 24.60 24.60 24.65 24.60 25.10 3,620,739 89,881,363 24.824 2.798 2.798 2.804 2.798 2.855 31,828,345 2.8239 -1.80%
1995-11-09 0 25.05 25.00 25.05 25.00 25.90 2,309,000 58,767,200 25.451 2.850 2.844 2.850 2.844 2.946 20,297,417 2.8953 -2.15%
1995-11-08 0 25.60 25.55 25.60 25.35 26.00 2,454,050 62,792,558 25.587 2.912 2.907 2.912 2.884 2.958 21,572,488 2.9108 -1.92%
1995-11-07 0 26.10 26.05 26.10 26.05 26.40 1,500,717 39,236,503 26.145 2.969 2.963 2.969 2.963 3.003 13,192,152 2.9742 -0.38%
1995-11-06 0 26.20 - 26.20 26.10 26.40 3,281,000 86,086,950 26.238 2.980 - 2.980 2.969 3.003 28,841,847 2.9848 0.19%
1995-11-03 0 26.15 26.15 26.20 26.00 26.20 1,860,618 48,522,856 26.079 2.975 2.975 2.980 2.958 2.980 16,355,885 2.9667 0.38%
1995-11-02 0 26.05 25.95 26.00 25.95 26.20 2,340,577 60,860,711 26.002 2.963 2.952 2.958 2.952 2.980 20,574,997 2.9580 -0.19%
1995-10-31 0 26.10 26.05 26.10 25.95 26.15 2,659,922 69,262,669 26.039 2.969 2.963 2.969 2.952 2.975 23,382,220 2.9622 0.77%
1995-10-30 0 25.90 25.85 25.95 25.90 26.20 3,265,706 84,943,089 26.011 2.946 2.941 2.952 2.946 2.980 28,707,404 2.9589 -0.38%
1995-10-27 0 26.00 25.95 26.00 25.90 26.05 3,037,434 78,877,625 25.969 2.958 2.952 2.958 2.946 2.963 26,700,764 2.9541 -0.38%
1995-10-26 0 26.10 26.10 26.15 26.10 26.25 2,250,298 58,803,109 26.131 2.969 2.969 2.975 2.969 2.986 19,781,393 2.9726 -0.95%
1995-10-25 0 26.35 26.30 26.35 26.20 26.40 2,500,676 65,733,059 26.286 2.998 2.992 2.998 2.980 3.003 21,982,357 2.9903 0.76%
1995-10-24 0 26.15 26.05 26.15 25.95 26.15 3,229,934 84,266,450 26.089 2.975 2.963 2.975 2.952 2.975 28,392,948 2.9679 -0.76%
1995-10-23 0 26.35 26.10 26.35 25.95 26.40 2,609,877 68,214,642 26.137 2.998 2.969 2.998 2.952 3.003 22,942,296 2.9733 0.57%
1995-10-20 0 26.20 26.20 26.30 26.15 26.80 5,211,698 138,232,062 26.523 2.980 2.980 2.992 2.975 3.049 45,813,775 3.0173 -0.19%
1995-10-19 0 26.25 26.20 26.25 25.70 26.35 5,644,332 147,506,196 26.134 2.986 2.980 2.986 2.924 2.998 49,616,873 2.9729 1.74%
1995-10-18 0 25.80 25.70 25.80 25.70 26.40 3,345,815 87,651,090 26.197 2.935 2.924 2.935 2.924 3.003 29,411,608 2.9802 -1.71%
1995-10-17 0 26.25 26.20 26.25 26.05 26.35 5,137,076 134,415,353 26.166 2.986 2.980 2.986 2.963 2.998 45,157,806 2.9766 -0.19%
1995-10-16 0 26.30 26.30 26.35 25.90 26.35 7,786,256 203,896,329 26.187 2.992 2.992 2.998 2.946 2.998 68,445,597 2.9790 2.73%
1995-10-13 0 25.60 25.60 25.65 25.35 25.70 4,214,837 107,514,109 25.508 2.912 2.912 2.918 2.884 2.924 37,050,803 2.9018 1.59%
1995-10-12 0 25.20 25.20 25.25 25.05 25.25 2,773,000 69,674,200 25.126 2.867 2.867 2.872 2.850 2.872 24,376,240 2.8583 0.40%
1995-10-11 0 25.10 25.05 25.10 24.90 25.25 4,060,440 102,080,789 25.140 2.855 2.850 2.855 2.833 2.872 35,693,566 2.8599 0.00%
1995-10-10 0 25.10 25.10 25.15 25.10 25.25 3,996,231 100,547,617 25.161 2.855 2.855 2.861 2.855 2.872 35,129,132 2.8622 -0.99%
1995-10-09 0 25.35 25.30 25.35 25.20 25.40 2,879,633 72,738,197 25.260 2.884 2.878 2.884 2.867 2.889 25,313,604 2.8735 0.40%
1995-10-06 0 25.25 25.15 25.25 25.05 25.30 3,267,596 82,359,017 25.205 2.872 2.861 2.872 2.850 2.878 28,724,018 2.8673 0.20%
1995-10-05 0 25.20 25.30 25.35 25.10 25.50 7,764,173 196,199,074 25.270 2.867 2.878 2.884 2.855 2.901 68,251,475 2.8746 -0.40%
1995-10-04 0 25.30 25.30 25.35 24.65 25.40 6,864,923 172,032,889 25.060 2.878 2.878 2.884 2.804 2.889 60,346,559 2.8507 2.85%
1995-10-03 0 24.60 24.55 24.60 24.40 24.70 1,602,923 39,274,912 24.502 2.798 2.793 2.798 2.776 2.810 14,090,600 2.7873 0.61%
1995-10-02 0 24.45 24.40 24.45 24.15 24.60 2,339,636 57,240,004 24.465 2.781 2.776 2.781 2.747 2.798 20,566,725 2.7831 1.45%
1995-09-29 0 24.10 23.95 24.10 23.95 24.10 2,295,300 55,176,980 24.039 2.742 2.725 2.742 2.725 2.742 20,176,986 2.7346 -0.41%
1995-09-28 0 24.20 24.15 24.25 24.15 24.40 3,075,300 74,559,390 24.245 2.753 2.747 2.759 2.747 2.776 27,033,628 2.7580 -0.21%
1995-09-27 0 24.25 24.20 24.25 24.15 24.55 2,921,948 71,311,402 24.405 2.759 2.753 2.759 2.747 2.793 25,685,577 2.7763 -0.21%
1995-09-26 0 24.30 24.25 24.30 23.90 24.30 2,555,563 61,575,168 24.095 2.764 2.759 2.764 2.719 2.764 22,464,845 2.7410 2.27%
1995-09-25 0 24.00 23.95 24.00 23.75 24.00 1,761,056 42,055,302 23.881 2.703 2.697 2.703 2.675 2.703 15,637,049 2.6895 0.21%
1995-09-22 0 23.95 23.90 23.95 23.60 24.15 3,705,388 88,782,753 23.960 2.697 2.692 2.697 2.658 2.720 32,901,472 2.6984 0.84%
1995-09-21 0 23.75 23.70 23.75 23.65 24.35 3,948,000 94,121,950 23.840 2.675 2.669 2.675 2.663 2.742 35,055,712 2.6849 -1.45%
1995-09-20 0 24.10 24.10 24.15 24.05 24.60 5,070,007 123,439,961 24.347 2.714 2.714 2.720 2.709 2.770 45,018,415 2.7420 -2.03%
1995-09-19 0 24.60 24.55 24.70 24.40 24.90 4,539,036 111,979,662 24.670 2.770 2.765 2.782 2.748 2.804 40,303,733 2.7784 -2.19%
1995-09-18 0 25.15 25.05 25.15 25.00 25.80 6,658,224 167,972,247 25.228 2.832 2.821 2.832 2.816 2.906 59,120,765 2.8412 0.00%
1995-09-15 0 25.15 25.05 25.15 24.45 25.20 7,426,084 183,867,571 24.760 2.832 2.821 2.832 2.754 2.838 65,938,870 2.7885 3.93%
1995-09-14 0 24.20 24.15 24.25 23.85 24.70 8,235,963 200,736,926 24.373 2.725 2.720 2.731 2.686 2.782 73,130,077 2.7449 2.33%
1995-09-13 0 23.65 23.60 23.65 23.30 23.70 10,210,069 239,963,345 23.503 2.663 2.658 2.663 2.624 2.669 90,658,874 2.6469 2.83%
1995-09-12 0 23.00 22.95 23.10 22.95 23.25 2,987,472 68,868,068 23.052 2.590 2.585 2.602 2.585 2.618 26,526,838 2.5962 -1.29%
1995-09-11 0 23.30 23.30 23.35 23.05 23.45 3,621,482 84,613,924 23.364 2.624 2.624 2.630 2.596 2.641 32,156,441 2.6313 -0.21%
1995-09-08 0 23.35 23.20 23.35 22.85 23.40 3,997,628 92,084,726 23.035 2.630 2.613 2.630 2.573 2.635 35,496,377 2.5942 2.41%
1995-09-07 0 22.80 22.80 22.85 22.55 22.85 7,416,838 187,711,485 25.309 2.568 2.568 2.573 2.540 2.573 65,856,772 2.8503 0.88%
1995-09-06 0 22.60 22.60 22.65 22.40 22.60 3,479,000 78,381,200 22.530 2.545 2.545 2.551 2.523 2.545 30,891,292 2.5373 0.89%
1995-09-05 0 22.40 22.35 22.40 22.25 22.40 1,897,786 42,385,773 22.334 2.523 2.517 2.523 2.506 2.523 16,851,124 2.5153 0.00%
1995-09-04 0 22.40 22.40 22.45 22.30 22.45 2,286,128 51,115,337 22.359 2.523 2.523 2.528 2.511 2.528 20,299,353 2.5181 1.36%
1995-09-01 0 22.10 22.05 22.10 21.90 22.25 4,409,217 97,213,908 22.048 2.489 2.483 2.489 2.466 2.506 39,151,023 2.4830 -0.67%
1995-08-31 0 22.25 22.25 22.50 22.25 22.60 2,511,020 56,262,541 22.406 2.506 2.506 2.534 2.506 2.545 22,296,250 2.5234 -1.55%
1995-08-30 0 22.60 22.55 22.60 22.40 22.90 4,462,185 100,688,939 22.565 2.545 2.540 2.545 2.523 2.579 39,621,345 2.5413 -1.31%
1995-08-29 0 22.90 22.85 22.90 22.80 23.00 2,795,800 64,037,850 22.905 2.579 2.573 2.579 2.568 2.590 24,824,914 2.5796 0.00%
1995-08-25 0 22.90 22.85 22.90 22.80 22.90 3,013,705 68,810,880 22.833 2.579 2.573 2.579 2.568 2.579 26,759,770 2.5714 0.00%
1995-08-24 0 22.90 22.90 22.95 22.75 23.00 3,277,537 74,948,329 22.867 2.579 2.579 2.585 2.562 2.590 29,102,430 2.5753 0.00%
1995-08-23 0 22.90 22.90 22.95 22.65 22.90 3,669,262 83,473,364 22.749 2.579 2.579 2.585 2.551 2.579 32,580,697 2.5620 1.10%
1995-08-22 0 22.65 22.60 22.65 22.55 22.80 1,968,352 44,561,103 22.639 2.551 2.545 2.551 2.540 2.568 17,477,705 2.5496 0.00%
1995-08-21 0 22.65 22.55 22.70 22.40 22.65 3,398,861 76,643,155 22.550 2.551 2.540 2.556 2.523 2.551 30,179,709 2.5396 0.44%
1995-08-18 0 22.55 22.60 22.65 22.40 22.60 5,290,941 118,859,885 22.465 2.540 2.545 2.551 2.523 2.545 46,980,168 2.5300 -0.44%
1995-08-17 0 22.65 22.60 22.65 22.40 22.70 7,382,150 166,654,005 22.575 2.551 2.545 2.551 2.523 2.556 65,548,764 2.5424 0.89%
1995-08-16 0 22.45 22.45 22.50 22.05 22.55 8,140,000 181,682,500 22.320 2.528 2.528 2.534 2.483 2.540 72,277,987 2.5137 0.45%
1995-08-15 0 22.35 22.35 22.40 22.30 22.60 3,085,415 69,230,368 22.438 2.517 2.517 2.523 2.511 2.545 27,396,509 2.5270 0.45%
1995-08-14 0 22.25 22.25 22.30 22.25 22.80 3,936,072 88,394,620 22.458 2.506 2.506 2.511 2.506 2.568 34,949,799 2.5292 -2.41%
1995-08-11 0 22.80 22.75 22.85 22.75 23.20 4,286,094 98,115,736 22.892 2.568 2.562 2.573 2.562 2.613 38,057,770 2.5781 -1.94%
1995-08-10 0 23.25 23.15 23.20 23.15 23.55 3,577,669 83,385,920 23.307 2.618 2.607 2.613 2.607 2.652 31,767,410 2.6249 -0.85%
1995-08-09 0 23.45 23.40 23.50 23.40 23.70 4,145,237 97,320,534 23.478 2.641 2.635 2.647 2.635 2.669 36,807,050 2.6441 -1.26%
1995-08-08 0 23.75 23.70 23.75 23.65 24.00 3,011,392 71,598,044 23.776 2.675 2.669 2.675 2.663 2.703 26,739,232 2.6776 -0.42%
1995-08-07 0 23.85 23.85 24.00 23.70 23.90 1,579,945 37,592,506 23.794 2.686 2.686 2.703 2.669 2.692 14,028,900 2.6796 -0.21%
1995-08-04 0 23.90 23.85 23.95 23.80 24.00 2,566,008 61,261,738 23.874 2.692 2.686 2.697 2.680 2.703 22,784,508 2.6887 -0.83%
1995-08-03 0 24.10 24.10 24.20 23.85 24.30 3,401,352 81,712,300 24.023 2.714 2.714 2.725 2.686 2.737 30,201,828 2.7055 -0.62%
1995-08-02 0 24.25 24.30 24.35 23.85 24.30 4,942,597 118,259,859 23.927 2.731 2.737 2.742 2.686 2.737 43,887,096 2.6946 -0.61%
1995-08-01 0 24.40 24.40 24.50 24.15 24.40 2,879,944 69,749,567 24.219 2.748 2.748 2.759 2.720 2.748 25,572,058 2.7276 0.00%
1995-07-31 0 24.40 24.40 24.45 24.35 24.65 1,679,502 41,123,449 24.486 2.748 2.748 2.754 2.742 2.776 14,912,902 2.7576 -0.81%
1995-07-28 0 24.60 24.55 24.60 24.35 24.60 3,749,725 91,916,107 24.513 2.770 2.765 2.770 2.742 2.770 33,295,157 2.7606 0.20%
1995-07-27 0 24.55 24.55 24.60 24.30 24.70 2,112,400 51,591,140 24.423 2.765 2.765 2.770 2.737 2.782 18,756,759 2.7505 0.00%
1995-07-26 0 24.55 24.55 24.60 24.30 24.80 4,000,772 97,754,457 24.434 2.765 2.765 2.770 2.737 2.793 35,524,293 2.7518 0.00%
1995-07-25 0 24.55 24.55 24.70 24.40 24.70 2,212,294 54,166,106 24.484 2.765 2.765 2.782 2.748 2.782 19,643,754 2.7574 0.82%
1995-07-24 0 24.35 24.35 24.40 24.30 24.55 1,124,800 27,508,880 24.457 2.742 2.742 2.748 2.737 2.765 9,987,504 2.7543 -1.42%
1995-07-21 0 24.70 24.70 24.75 24.60 25.05 1,476,896 36,578,312 24.767 2.782 2.782 2.787 2.770 2.821 13,113,891 2.7893 -1.20%
1995-07-20 0 25.00 24.90 25.00 24.45 25.00 4,579,137 112,720,301 24.616 2.816 2.804 2.816 2.754 2.816 40,659,804 2.7723 -0.40%
1995-07-19 0 25.10 25.00 25.05 24.80 25.40 4,239,620 105,759,814 24.946 2.827 2.816 2.821 2.793 2.861 37,645,111 2.8094 -1.95%
1995-07-18 0 25.60 25.55 25.60 25.55 26.00 1,450,646 37,168,479 25.622 2.883 2.877 2.883 2.877 2.928 12,880,807 2.8856 0.00%
1995-07-17 0 25.60 25.60 25.65 25.45 25.90 2,577,778 66,142,677 25.659 2.883 2.883 2.889 2.866 2.917 22,889,018 2.8897 -1.73%
1995-07-14 0 26.05 26.00 26.05 26.00 26.35 2,646,000 69,079,150 26.107 2.934 2.928 2.934 2.928 2.968 23,494,785 2.9402 -0.38%
1995-07-13 0 26.15 26.15 26.20 26.10 26.45 5,154,455 135,656,751 26.318 2.945 2.945 2.951 2.939 2.979 45,768,259 2.9640 0.58%
1995-07-12 0 26.00 26.00 26.05 25.85 26.20 2,137,626 55,634,925 26.027 2.928 2.928 2.934 2.911 2.951 18,980,750 2.9311 0.39%
1995-07-11 0 25.90 25.90 25.95 25.80 26.20 2,631,921 68,398,146 25.988 2.917 2.917 2.923 2.906 2.951 23,369,773 2.9268 -0.58%
1995-07-10 0 26.05 26.00 26.05 26.00 26.45 3,693,318 96,405,502 26.103 2.934 2.928 2.934 2.928 2.979 32,794,299 2.9397 -0.38%
1995-07-07 0 26.15 26.10 26.15 25.70 26.30 4,896,249 127,420,226 26.024 2.945 2.939 2.945 2.894 2.962 43,475,556 2.9308 2.15%
1995-07-06 0 25.60 25.55 25.60 25.45 26.20 2,797,175 72,134,860 25.788 2.883 2.877 2.883 2.866 2.951 24,837,123 2.9043 -0.39%
1995-07-05 0 25.70 25.70 25.75 25.10 25.80 2,216,371 56,442,963 25.466 2.894 2.894 2.900 2.827 2.906 19,679,955 2.8680 3.01%
1995-07-04 0 24.95 24.95 25.00 24.85 25.05 643,000 16,046,200 24.955 2.810 2.810 2.816 2.799 2.821 5,709,428 2.8105 -0.20%
1995-07-03 0 25.00 24.95 25.00 24.85 25.30 1,116,921 27,860,157 24.944 2.816 2.810 2.816 2.799 2.849 9,917,543 2.8092 -0.99%
1995-06-30 0 25.25 25.25 25.30 25.20 25.30 936,944 23,673,008 25.266 2.844 2.844 2.849 2.838 2.849 8,319,463 2.8455 -0.20%
1995-06-29 0 25.30 25.25 25.30 25.10 25.30 1,874,305 47,166,159 25.165 2.849 2.844 2.849 2.827 2.849 16,642,628 2.8341 1.00%
1995-06-28 0 25.05 25.00 25.05 25.00 25.20 1,935,004 48,419,378 25.023 2.821 2.816 2.821 2.816 2.838 17,181,596 2.8181 -0.40%
1995-06-27 0 25.15 25.15 25.20 24.85 25.20 974,547 24,447,977 25.087 2.832 2.832 2.838 2.799 2.838 8,653,353 2.8253 0.40%
1995-06-26 0 25.05 25.10 25.20 25.00 25.20 1,403,700 35,177,240 25.060 2.821 2.827 2.838 2.816 2.838 12,463,957 2.8223 -0.40%
1995-06-23 0 25.15 25.10 25.15 25.10 25.35 953,000 23,983,300 25.166 2.832 2.827 2.832 2.827 2.855 8,462,030 2.8342 0.60%
1995-06-22 0 25.00 25.00 25.05 25.00 25.20 1,677,000 42,032,850 25.064 2.816 2.816 2.821 2.816 2.838 14,890,686 2.8228 -0.99%
1995-06-21 0 25.25 25.20 25.25 25.20 25.75 1,443,200 36,644,440 25.391 2.844 2.838 2.844 2.838 2.900 12,814,692 2.8596 -1.37%
1995-06-20 0 25.60 25.50 25.60 25.60 25.90 3,489,071 89,871,716 25.758 2.883 2.872 2.883 2.883 2.917 30,980,716 2.9009 0.00%
1995-06-16 0 25.60 25.55 25.60 25.35 25.70 2,090,022 53,346,502 25.524 2.883 2.877 2.883 2.855 2.894 18,558,057 2.8746 0.79%
1995-06-15 0 25.40 25.40 25.45 25.35 25.65 1,157,320 29,496,134 25.487 2.861 2.861 2.866 2.855 2.889 10,276,260 2.8703 -0.97%
1995-06-14 0 25.65 25.60 25.80 25.40 25.85 2,106,428 53,786,358 25.534 2.889 2.883 2.906 2.861 2.911 18,703,732 2.8757 1.99%
1995-06-13 0 25.15 25.10 25.15 25.10 25.45 1,605,360 40,607,535 25.295 2.832 2.827 2.832 2.827 2.866 14,254,569 2.8487 -0.40%
1995-06-12 0 25.25 25.20 25.30 25.15 25.35 984,250 24,828,975 25.226 2.844 2.838 2.849 2.832 2.855 8,739,510 2.8410 -1.56%
1995-06-09 0 25.65 25.60 25.65 25.50 25.80 3,720,145 95,318,404 25.622 2.889 2.883 2.889 2.872 2.906 33,032,505 2.8856 -0.58%
1995-06-08 0 25.80 25.80 25.90 25.40 25.95 4,251,420 108,681,818 25.564 2.906 2.906 2.917 2.861 2.923 37,749,887 2.8790 0.58%
1995-06-07 0 25.65 25.70 25.75 25.65 26.10 4,368,500 113,032,925 25.875 2.889 2.894 2.900 2.889 2.939 38,789,482 2.9140 -2.66%
1995-06-06 0 26.35 26.35 26.40 26.20 26.75 8,106,744 213,903,343 26.386 2.968 2.968 2.973 2.951 3.013 71,982,695 2.9716 0.38%
1995-06-05 0 26.25 26.25 26.30 25.80 26.60 14,047,708 369,791,587 26.324 2.956 2.956 2.962 2.906 2.996 124,734,651 2.9646 2.14%
1995-06-01 0 25.70 25.65 25.70 25.60 26.10 5,348,090 137,631,535 25.735 2.894 2.889 2.894 2.883 2.939 47,487,614 2.8983 1.18%
1995-05-31 0 25.40 25.35 25.40 25.10 25.45 4,761,959 120,574,660 25.320 2.861 2.855 2.861 2.827 2.866 42,283,146 2.8516 1.80%
1995-05-30 0 24.95 24.90 24.95 24.95 25.50 4,032,000 101,456,150 25.163 2.810 2.804 2.810 2.810 2.872 35,801,578 2.8338 -0.20%
1995-05-29 0 25.00 25.00 25.05 24.55 25.05 4,822,648 119,439,286 24.766 2.816 2.816 2.821 2.765 2.821 42,822,026 2.7892 0.81%
1995-05-26 0 24.80 24.80 24.85 24.80 25.20 2,701,178 67,393,338 24.950 2.793 2.793 2.799 2.793 2.838 23,984,731 2.8098 -1.20%
1995-05-25 0 25.10 25.10 25.15 24.95 25.35 8,518,112 213,883,285 25.109 2.827 2.827 2.832 2.810 2.855 75,635,379 2.8278 0.20%
1995-05-24 0 25.05 25.00 25.05 25.05 25.95 5,716,675 145,008,580 25.366 2.821 2.816 2.821 2.821 2.923 50,760,413 2.8567 -2.34%
1995-05-23 0 25.65 25.65 25.70 25.30 25.75 4,037,399 103,185,819 25.557 2.889 2.889 2.894 2.849 2.900 35,849,518 2.8783 2.19%
1995-05-22 0 25.10 25.15 25.20 25.05 25.30 1,464,007 36,827,073 25.155 2.827 2.832 2.838 2.821 2.849 12,999,445 2.8330 -0.99%
1995-05-19 0 25.35 25.35 25.40 25.00 25.40 3,422,000 86,449,750 25.263 2.855 2.855 2.861 2.816 2.861 30,385,169 2.8451 -1.36%
1995-05-18 0 25.70 25.70 25.75 25.45 25.70 3,023,170 77,374,973 25.594 2.894 2.894 2.900 2.866 2.894 26,843,814 2.8824 -0.08%
1995-05-17 0 26.45 26.40 26.45 26.00 26.55 5,938,746 155,794,476 26.234 2.897 2.891 2.897 2.847 2.908 54,228,939 2.8729 1.54%
1995-05-16 0 26.05 26.05 26.10 26.05 26.70 4,268,370 112,615,956 26.384 2.853 2.853 2.858 2.853 2.924 38,976,103 2.8894 -0.76%
1995-05-15 0 26.25 26.20 26.25 25.90 27.00 5,081,915 132,915,489 26.155 2.875 2.869 2.875 2.836 2.957 46,404,891 2.8643 0.38%
1995-05-12 0 26.15 26.15 26.30 25.60 26.60 12,360,032 322,279,456 26.074 2.864 2.864 2.880 2.804 2.913 112,864,133 2.8555 2.55%
1995-05-11 0 25.50 25.45 25.50 25.00 25.60 10,798,309 273,864,402 25.362 2.793 2.787 2.793 2.738 2.804 98,603,449 2.7774 3.45%
1995-05-10 0 24.65 24.75 24.80 23.80 24.75 7,482,375 181,747,757 24.290 2.699 2.710 2.716 2.606 2.710 68,324,400 2.6601 4.45%
1995-05-09 0 23.60 23.55 23.60 23.35 23.65 3,981,531 93,631,356 23.516 2.584 2.579 2.584 2.557 2.590 36,356,868 2.5753 1.07%
1995-05-08 0 23.35 23.30 23.35 23.00 23.40 2,678,700 62,320,060 23.265 2.557 2.552 2.557 2.519 2.563 24,460,224 2.5478 0.86%
1995-05-05 0 23.15 23.05 23.20 22.55 23.20 3,318,456 75,509,297 22.754 2.535 2.524 2.541 2.470 2.541 30,302,079 2.4919 0.65%
1995-05-04 0 23.00 23.00 23.05 23.00 23.40 2,834,500 65,882,350 23.243 2.519 2.519 2.524 2.519 2.563 25,882,893 2.5454 -0.43%
1995-05-03 0 23.10 23.10 23.15 22.80 23.20 2,576,016 59,272,563 23.009 2.530 2.530 2.535 2.497 2.541 23,522,578 2.5198 1.76%
1995-05-02 0 22.70 22.65 22.70 22.25 22.75 3,084,450 69,451,555 22.517 2.486 2.480 2.486 2.437 2.491 28,165,281 2.4659 0.00%
1995-05-01 0 22.70 22.60 22.65 22.60 23.00 1,499,536 34,113,106 22.749 2.486 2.475 2.480 2.475 2.519 13,692,831 2.4913 -2.16%
1995-04-28 0 23.20 23.15 23.20 22.70 23.20 2,549,567 58,315,351 22.873 2.541 2.535 2.541 2.486 2.541 23,281,062 2.5048 0.87%
1995-04-27 0 23.00 22.95 23.00 22.85 23.20 5,137,700 118,240,085 23.014 2.519 2.513 2.519 2.502 2.541 46,914,285 2.5203 -0.65%
1995-04-26 0 23.15 23.10 23.15 22.90 23.85 8,612,000 200,332,750 23.262 2.535 2.530 2.535 2.508 2.612 78,639,434 2.5475 -2.94%
1995-04-25 0 23.85 23.85 23.90 23.85 24.25 3,680,151 88,626,770 24.082 2.612 2.612 2.617 2.612 2.656 33,604,853 2.6373 -2.05%
1995-04-24 0 24.35 24.30 24.40 24.30 24.60 2,131,913 51,963,879 24.374 2.667 2.661 2.672 2.661 2.694 19,467,305 2.6693 -0.41%
1995-04-21 0 24.45 24.45 24.50 24.20 24.65 2,622,425 63,871,290 24.356 2.678 2.678 2.683 2.650 2.699 23,946,356 2.6673 0.20%
1995-04-20 0 24.40 24.40 24.45 24.35 24.65 3,406,500 83,481,639 24.507 2.672 2.672 2.678 2.667 2.699 31,106,042 2.6838 -0.41%
1995-04-19 0 24.50 24.45 24.50 24.35 24.85 3,122,200 76,503,190 24.503 2.683 2.678 2.683 2.667 2.721 28,509,991 2.6834 -1.61%
1995-04-18 0 24.90 24.85 24.90 24.80 25.00 1,981,600 49,371,200 24.915 2.727 2.721 2.727 2.716 2.738 18,094,740 2.7285 -0.60%
1995-04-13 0 25.05 25.00 25.05 24.60 25.20 2,536,000 62,891,750 24.800 2.743 2.738 2.743 2.694 2.760 23,157,176 2.7159 2.45%
1995-04-12 0 24.45 24.45 24.50 24.25 24.50 2,093,045 50,985,476 24.359 2.678 2.678 2.683 2.656 2.683 19,112,387 2.6677 -0.20%
1995-04-11 0 24.50 24.45 24.50 24.40 24.50 2,048,654 50,089,345 24.450 2.683 2.678 2.683 2.672 2.683 18,707,036 2.6776 0.41%
1995-04-10 0 24.40 24.30 24.40 24.20 24.45 2,543,388 61,865,373 24.324 2.672 2.661 2.672 2.650 2.678 23,224,639 2.6638 -0.20%
1995-04-07 0 24.45 24.45 24.50 24.15 24.50 3,302,854 80,463,619 24.362 2.678 2.678 2.683 2.645 2.683 30,159,611 2.6679 1.24%
1995-04-06 0 24.15 24.10 24.15 23.90 24.75 3,400,978 82,843,654 24.359 2.645 2.639 2.645 2.617 2.710 31,055,618 2.6676 -2.03%
1995-04-04 0 24.65 24.60 24.65 24.50 24.80 2,677,500 65,849,300 24.594 2.699 2.694 2.699 2.683 2.716 24,449,267 2.6933 0.61%
1995-04-03 0 24.50 24.45 24.60 24.45 25.25 4,297,526 105,744,874 24.606 2.683 2.678 2.694 2.678 2.765 39,242,338 2.6947 -2.97%
1995-03-31 0 25.25 25.25 25.30 25.25 25.90 4,256,210 108,361,244 25.460 2.765 2.765 2.771 2.765 2.836 38,865,066 2.7881 -0.79%
1995-03-30 0 25.45 25.45 25.50 25.40 25.95 3,441,115 88,109,767 25.605 2.787 2.787 2.793 2.782 2.842 31,422,124 2.8041 -1.74%
1995-03-29 0 25.90 25.85 25.95 25.60 25.95 2,561,492 66,018,557 25.773 2.836 2.831 2.842 2.804 2.842 23,389,954 2.8225 0.00%
1995-03-28 0 25.90 25.85 25.90 25.45 26.00 6,019,206 155,228,367 25.789 2.836 2.831 2.836 2.787 2.847 54,963,650 2.8242 0.78%
1995-03-27 0 25.70 25.65 25.75 25.70 26.10 7,137,006 184,668,548 25.875 2.814 2.809 2.820 2.814 2.858 65,170,705 2.8336 1.58%
1995-03-24 0 25.30 25.25 25.30 24.75 25.30 6,498,491 162,567,408 25.016 2.771 2.765 2.771 2.710 2.771 59,340,183 2.7396 0.60%
1995-03-23 0 25.15 25.20 25.25 24.90 25.60 13,579,264 343,499,095 25.296 2.754 2.760 2.765 2.727 2.804 123,997,403 2.7702 -2.71%
1995-03-22 0 25.85 25.65 25.70 25.60 26.70 6,161,000 159,944,250 25.961 2.831 2.809 2.814 2.804 2.924 56,258,424 2.8430 -3.54%
1995-03-21 0 26.80 26.80 26.85 26.75 27.10 2,780,618 74,732,906 26.876 2.935 2.935 2.940 2.929 2.968 25,390,876 2.9433 0.00%
1995-03-20 0 26.80 26.75 26.80 26.40 26.80 3,285,710 87,547,359 26.645 2.935 2.929 2.935 2.891 2.935 30,003,062 2.9179 1.32%
1995-03-17 0 26.45 26.50 26.55 25.80 26.90 7,435,409 197,778,884 26.600 2.897 2.902 2.908 2.825 2.946 67,895,536 2.9130 3.12%
1995-03-16 0 25.65 25.60 25.65 25.55 25.80 4,263,298 109,501,675 25.685 2.809 2.804 2.809 2.798 2.825 38,929,789 2.8128 -0.19%
1995-03-15 0 25.70 25.65 25.75 25.00 25.85 3,366,294 86,381,803 25.661 2.814 2.809 2.820 2.738 2.831 30,738,905 2.8102 4.05%
1995-03-14 0 24.70 24.65 24.75 24.40 24.75 1,157,000 28,388,500 24.536 2.705 2.699 2.710 2.672 2.710 10,565,005 2.6870 0.20%
1995-03-13 0 24.65 24.55 24.70 24.25 24.65 2,033,583 49,675,434 24.428 2.699 2.689 2.705 2.656 2.699 18,569,417 2.6751 3.14%
1995-03-10 0 23.90 23.85 23.90 23.80 24.65 1,722,095 41,415,856 24.050 2.617 2.612 2.617 2.606 2.699 15,725,102 2.6337 -3.04%
1995-03-09 0 24.65 24.65 24.70 24.30 24.70 1,359,765 33,274,024 24.470 2.699 2.699 2.705 2.661 2.705 12,416,529 2.6798 1.23%
1995-03-08 0 24.35 24.30 24.35 24.25 24.90 2,119,877 51,813,010 24.442 2.667 2.661 2.667 2.656 2.727 19,357,400 2.6767 -2.99%
1995-03-07 0 25.10 25.10 25.15 24.90 25.20 1,701,420 42,726,780 25.112 2.749 2.749 2.754 2.727 2.760 15,536,310 2.7501 0.20%
1995-03-06 0 25.05 25.00 25.05 25.00 25.20 1,189,206 29,822,740 25.078 2.743 2.738 2.743 2.738 2.760 10,859,090 2.7463 -1.18%
1995-03-03 0 25.35 25.30 25.35 25.25 25.70 2,840,498 72,139,150 25.397 2.776 2.771 2.776 2.765 2.814 25,937,663 2.7813 -2.12%
1995-03-02 0 25.90 25.90 25.95 25.75 26.30 3,314,750 86,287,600 26.031 2.836 2.836 2.842 2.820 2.880 30,268,238 2.8508 -0.38%
1995-03-01 0 26.00 26.00 26.20 25.70 26.65 1,681,173 43,943,975 26.139 2.847 2.847 2.869 2.814 2.919 15,351,427 2.8625 -2.26%
1995-02-28 0 26.60 26.50 26.60 26.15 26.70 2,779,278 73,216,778 26.344 2.913 2.902 2.913 2.864 2.924 25,378,640 2.8850 2.31%
1995-02-27 0 26.00 25.95 26.00 25.80 26.20 3,057,594 79,427,396 25.977 2.847 2.842 2.847 2.825 2.869 27,920,049 2.8448 -1.89%
1995-02-24 0 26.50 26.45 26.50 26.10 26.70 3,404,720 89,604,289 26.318 2.902 2.897 2.902 2.858 2.924 31,089,788 2.8821 3.72%
1995-02-23 0 25.55 25.50 25.55 25.20 25.80 2,610,241 66,415,475 25.444 2.798 2.793 2.798 2.760 2.825 23,835,099 2.7865 0.59%
1995-02-22 0 25.40 25.40 25.45 25.30 26.30 2,487,000 64,463,000 25.920 2.782 2.782 2.787 2.771 2.880 22,709,739 2.8386 -1.55%
1995-02-21 0 25.80 25.75 25.80 25.55 25.85 2,433,000 62,653,650 25.752 2.825 2.820 2.825 2.798 2.831 22,216,644 2.8201 0.19%
1995-02-20 0 25.75 25.70 25.75 25.20 25.75 1,449,900 36,981,030 25.506 2.820 2.814 2.820 2.760 2.820 13,239,586 2.7932 -1.34%
1995-02-17 0 26.10 26.05 26.10 25.90 26.65 2,017,500 52,984,225 26.262 2.858 2.853 2.858 2.836 2.919 18,422,557 2.8761 -2.61%
1995-02-16 0 26.80 26.60 26.70 26.00 27.30 7,035,835 188,924,486 26.852 2.935 2.913 2.924 2.847 2.990 64,246,874 2.9406 3.08%
1995-02-15 0 26.00 25.95 26.00 24.80 26.00 2,435,000 62,327,950 25.597 2.847 2.842 2.847 2.716 2.847 22,234,907 2.8032 4.84%
1995-02-14 0 24.80 24.80 24.85 24.65 25.10 1,829,000 45,496,550 24.875 2.716 2.716 2.721 2.699 2.749 16,701,292 2.7241 -1.59%
1995-02-13 0 25.20 25.15 25.25 25.20 25.80 1,247,931 31,741,611 25.435 2.760 2.754 2.765 2.760 2.825 11,395,331 2.7855 -1.95%
1995-02-10 0 25.70 25.55 25.80 25.50 26.20 1,557,922 40,204,772 25.807 2.814 2.798 2.825 2.793 2.869 14,225,976 2.8262 -0.58%
1995-02-09 0 25.85 25.75 25.80 25.05 25.90 2,097,500 53,605,150 25.557 2.831 2.820 2.825 2.743 2.836 19,153,067 2.7988 1.97%
1995-02-08 0 25.35 25.30 25.35 24.90 25.45 2,134,849 53,876,918 25.237 2.776 2.771 2.776 2.727 2.787 19,494,115 2.7638 -0.78%
1995-02-07 0 25.55 25.45 25.50 25.00 26.10 5,307,542 135,932,387 25.611 2.798 2.787 2.793 2.738 2.858 48,465,176 2.8047 2.61%
1995-02-06 0 24.90 24.55 25.00 24.00 25.05 6,359,000 157,154,650 24.714 2.727 2.689 2.738 2.628 2.743 58,066,437 2.7065 4.40%
1995-02-03 0 23.85 23.70 23.80 23.70 24.10 3,252,662 77,877,591 23.943 2.612 2.595 2.606 2.595 2.639 29,701,289 2.6220 1.92%
1995-01-30 0 23.40 23.35 23.40 22.95 23.40 845,210 19,578,130 23.164 2.563 2.557 2.563 2.513 2.563 7,717,933 2.5367 0.86%
1995-01-27 0 23.20 23.20 23.30 22.70 23.40 1,725,000 39,579,350 22.945 2.541 2.541 2.552 2.486 2.563 15,751,628 2.5127 1.09%
1995-01-26 0 22.95 22.95 23.05 22.80 23.10 3,049,482 69,971,128 22.945 2.513 2.513 2.524 2.497 2.530 27,845,975 2.5128 0.66%
1995-01-25 0 22.80 22.70 22.80 22.30 22.80 2,625,300 59,267,540 22.576 2.497 2.486 2.497 2.442 2.497 23,972,609 2.4723 2.01%
1995-01-24 0 22.35 22.30 22.35 21.20 22.40 5,801,642 126,685,833 21.836 2.448 2.442 2.448 2.322 2.453 52,976,990 2.3913 5.18%
1995-01-23 0 21.25 21.20 21.25 20.90 22.30 5,895,125 125,066,505 21.215 2.327 2.322 2.327 2.289 2.442 53,830,619 2.3233 -5.35%
1995-01-20 0 22.45 22.40 22.45 21.90 22.45 4,071,000 90,050,300 22.120 2.459 2.453 2.459 2.398 2.459 37,173,843 2.4224 -1.75%
1995-01-19 0 22.85 22.85 22.90 22.60 23.80 3,901,000 90,672,400 23.243 2.502 2.502 2.508 2.475 2.606 35,621,508 2.5454 -5.77%
1995-01-18 0 24.25 24.10 24.30 23.45 24.30 3,295,576 79,215,308 24.037 2.656 2.639 2.661 2.568 2.661 30,093,153 2.6323 1.68%
1995-01-17 0 23.85 23.75 23.80 23.35 23.95 4,380,000 103,656,650 23.666 2.612 2.601 2.606 2.557 2.623 39,995,439 2.5917 2.58%
1995-01-16 0 23.25 23.20 23.25 21.90 23.35 3,969,785 91,552,795 23.062 2.546 2.541 2.546 2.398 2.557 36,249,610 2.5256 7.64%
1995-01-13 0 21.60 21.60 21.80 21.20 22.05 4,716,900 102,255,120 21.678 2.365 2.365 2.387 2.322 2.415 43,071,800 2.3741 -3.36%
1995-01-12 0 22.35 22.30 22.35 22.15 22.80 4,339,200 97,679,690 22.511 2.448 2.442 2.448 2.426 2.497 39,622,879 2.4652 0.00%
1995-01-11 0 22.35 22.30 22.60 22.30 23.35 5,942,699 136,672,549 22.998 2.448 2.442 2.475 2.442 2.557 54,265,035 2.5186 -0.67%
1995-01-10 0 22.50 22.45 22.55 21.80 22.55 4,053,174 89,325,885 22.039 2.464 2.459 2.470 2.387 2.470 37,011,067 2.4135 0.22%
1995-01-09 0 22.45 22.40 22.50 22.25 23.00 3,312,000 74,793,748 22.583 2.459 2.453 2.464 2.437 2.519 30,243,126 2.4731 -3.44%
1995-01-06 0 23.25 23.20 23.25 23.10 24.40 3,405,628 79,909,153 23.464 2.546 2.541 2.546 2.530 2.672 31,098,079 2.5696 -5.49%
1995-01-05 0 24.60 24.35 24.70 24.10 24.75 3,562,000 86,694,450 24.339 2.694 2.667 2.705 2.639 2.710 32,525,971 2.6654 0.20%
1995-01-04 0 24.55 24.50 24.55 24.45 24.90 3,240,200 79,872,020 24.650 2.689 2.683 2.689 2.678 2.727 29,587,493 2.6995 -1.01%
1995-01-03 0 24.80 - 24.80 24.80 26.00 2,207,462 55,595,554 25.185 2.716 - 2.716 2.716 2.847 20,157,172 2.7581 -4.98%
1994-12-30 0 26.10 26.10 26.30 26.10 26.50 1,397,300 36,877,600 26.392 2.858 2.858 2.880 2.858 2.902 12,759,276 2.8903 -0.57%
1994-12-29 0 26.25 26.15 26.30 26.05 26.40 1,791,495 47,075,121 26.277 2.875 2.864 2.880 2.853 2.891 16,358,819 2.8777 -0.76%
1994-12-28 0 26.45 26.45 26.50 26.05 26.60 848,170 22,368,402 26.373 2.897 2.897 2.902 2.853 2.913 7,744,962 2.8881 1.34%
1994-12-23 0 26.10 26.05 26.15 25.85 26.20 1,805,420 47,109,094 26.093 2.858 2.853 2.864 2.831 2.869 16,485,974 2.8575 0.38%
1994-12-22 0 26.00 26.00 26.05 25.70 26.35 3,622,452 94,927,507 26.205 2.847 2.847 2.853 2.814 2.886 33,077,981 2.8698 1.36%
1994-12-21 0 25.65 25.65 25.70 25.50 26.00 1,621,137 41,636,352 25.683 2.809 2.809 2.814 2.793 2.847 14,803,216 2.8127 -0.19%
1994-12-20 0 25.70 25.70 25.90 25.05 25.85 2,364,000 60,290,050 25.503 2.814 2.814 2.836 2.743 2.831 21,586,579 2.7929 1.58%
1994-12-19 0 25.30 25.30 25.50 25.30 26.20 4,143,652 107,462,711 25.934 2.771 2.771 2.793 2.771 2.869 37,837,256 2.8401 -0.39%
1994-12-16 0 25.40 25.15 25.40 24.90 25.40 3,392,518 85,304,772 25.145 2.782 2.754 2.782 2.727 2.782 30,978,367 2.7537 2.01%
1994-12-15 0 24.90 24.90 25.10 24.00 25.10 3,497,176 86,174,693 24.641 2.727 2.727 2.749 2.628 2.749 31,934,039 2.6985 6.64%
1994-12-14 0 23.35 23.30 23.45 23.05 24.00 4,647,415 108,967,358 23.447 2.557 2.552 2.568 2.524 2.628 42,437,307 2.5677 1.97%
1994-12-13 0 22.90 22.70 22.90 22.65 23.05 3,375,000 77,089,650 22.841 2.508 2.486 2.508 2.480 2.524 30,818,403 2.5014 2.46%
1994-12-12 0 22.35 22.30 22.40 22.20 23.30 2,758,804 62,497,469 22.654 2.448 2.442 2.453 2.431 2.552 25,191,684 2.4809 -1.54%
1994-12-09 0 22.70 22.70 22.75 22.70 24.00 5,596,500 129,116,600 23.071 2.486 2.486 2.491 2.486 2.628 51,103,761 2.5266 -7.91%
1994-12-08 0 24.65 24.60 24.65 24.60 25.60 1,997,256 49,980,771 25.025 2.699 2.694 2.699 2.694 2.804 18,237,701 2.7405 -4.09%
1994-12-07 0 25.70 25.70 25.75 25.50 25.95 2,666,000 68,610,950 25.736 2.814 2.814 2.820 2.793 2.842 24,344,256 2.8184 -1.15%
1994-12-06 0 26.00 25.90 26.00 25.80 26.30 1,798,100 46,695,595 25.969 2.847 2.836 2.847 2.825 2.880 16,419,132 2.8440 -0.95%
1994-12-05 0 26.25 26.20 26.30 25.90 26.40 1,838,023 48,172,540 26.209 2.875 2.869 2.880 2.836 2.891 16,783,684 2.8702 1.35%
1994-12-02 0 25.90 25.85 25.90 25.80 26.70 4,168,670 108,979,829 26.143 2.836 2.831 2.836 2.825 2.924 38,065,705 2.8629 -3.72%
1994-12-01 0 26.90 26.85 26.90 26.75 27.15 2,999,500 80,706,150 26.907 2.946 2.940 2.946 2.929 2.973 27,389,571 2.9466 0.00%
1994-11-30 0 26.90 26.85 26.90 26.70 27.40 2,699,648 72,950,519 27.022 2.946 2.940 2.946 2.924 3.001 24,651,508 2.9593 -2.36%
1994-11-29 0 27.55 27.50 27.55 27.45 27.65 2,084,600 57,404,720 27.538 3.017 3.012 3.017 3.006 3.028 19,035,272 3.0157 0.73%
1994-11-28 0 27.35 27.30 27.45 27.30 28.00 1,730,000 47,552,550 27.487 2.995 2.990 3.006 2.990 3.066 15,797,285 3.0102 -0.18%
1994-11-25 0 27.40 27.35 27.40 27.30 27.60 2,283,569 62,589,028 27.408 3.001 2.995 3.001 2.990 3.023 20,852,133 3.0016 -0.18%
1994-11-24 0 27.45 27.40 27.45 27.40 28.10 4,111,944 113,600,938 27.627 3.006 3.001 3.006 3.001 3.077 37,547,718 3.0255 0.92%
1994-11-23 0 27.20 27.15 27.20 26.60 28.00 4,837,774 130,931,066 27.064 2.979 2.973 2.979 2.913 3.066 44,175,547 2.9639 -5.56%
1994-11-22 0 28.80 28.75 28.80 28.55 29.70 2,139,426 61,787,706 28.881 3.154 3.148 3.154 3.127 3.253 19,535,909 3.1628 -3.52%
1994-11-21 0 29.85 29.90 29.95 29.70 30.00 841,000 25,090,850 29.835 3.269 3.274 3.280 3.253 3.285 7,679,490 3.2673 -1.49%
1994-11-18 0 30.30 30.20 30.30 30.00 30.50 1,426,949 43,111,005 30.212 3.318 3.307 3.318 3.285 3.340 13,030,012 3.3086 -0.98%
1994-11-17 0 30.60 30.50 30.60 30.30 30.90 1,489,788 45,710,244 30.682 3.351 3.340 3.351 3.318 3.384 13,603,818 3.3601 -0.33%
1994-11-16 0 30.70 30.70 30.80 30.30 30.80 1,944,441 59,348,259 30.522 3.362 3.362 3.373 3.318 3.373 17,755,427 3.3425 -0.32%
1994-11-15 0 30.80 30.70 30.80 30.00 30.90 1,937,738 59,382,347 30.645 3.373 3.362 3.373 3.285 3.384 17,694,220 3.3560 3.01%
1994-11-14 0 29.90 29.90 29.95 29.70 29.95 431,000 12,887,950 29.902 3.274 3.274 3.280 3.253 3.280 3,935,624 3.2747 0.50%
1994-11-11 0 29.75 29.75 29.95 29.70 29.95 713,829 21,245,509 29.763 3.258 3.258 3.280 3.253 3.280 6,518,243 3.2594 -0.67%
1994-11-10 0 29.95 29.90 30.00 29.65 30.10 979,777 29,297,510 29.902 3.280 3.274 3.285 3.247 3.296 8,946,715 3.2747 0.84%
1994-11-09 0 29.70 29.70 29.85 29.65 29.95 673,600 20,100,850 29.841 3.253 3.253 3.269 3.247 3.280 6,150,897 3.2680 -0.34%
1994-11-08 0 29.80 29.80 29.85 29.80 29.95 1,252,665 37,553,134 29.979 3.263 3.263 3.269 3.263 3.280 11,438,559 3.2830 -0.33%
1994-11-07 0 29.90 29.85 29.90 29.90 30.20 567,550 17,007,625 29.967 3.274 3.269 3.274 3.274 3.307 5,182,514 3.2817 -1.32%
1994-11-04 0 30.30 30.10 30.30 30.10 30.40 1,956,598 59,144,487 30.228 3.318 3.296 3.318 3.296 3.329 17,866,437 3.3104 1.34%
1994-11-03 0 29.90 29.85 29.90 29.70 30.20 1,237,000 37,106,250 29.997 3.274 3.269 3.274 3.253 3.307 11,295,516 3.2850 0.67%
1994-11-02 0 29.70 29.70 29.75 29.70 29.90 1,575,177 46,912,386 29.782 3.253 3.253 3.258 3.253 3.274 14,383,538 3.2615 -1.33%
1994-11-01 0 30.10 30.10 30.20 30.10 30.60 1,848,200 56,101,960 30.355 3.296 3.296 3.307 3.296 3.351 16,876,614 3.3242 -1.31%
1994-10-31 0 30.50 30.30 30.60 29.60 30.70 2,993,834 89,289,483 29.824 3.340 3.318 3.351 3.242 3.362 27,337,832 3.2662 4.81%
1994-10-28 0 29.10 29.00 29.15 28.85 29.20 2,263,774 65,731,709 29.036 3.187 3.176 3.192 3.159 3.198 20,671,378 3.1798 0.52%
1994-10-27 0 28.95 28.90 29.10 28.80 29.15 2,407,000 69,874,950 29.030 3.170 3.165 3.187 3.154 3.192 21,979,229 3.1791 0.35%
1994-10-26 0 28.85 28.80 28.85 28.80 29.10 1,398,000 40,370,500 28.877 3.159 3.154 3.159 3.154 3.187 12,765,667 3.1624 -0.35%
1994-10-25 0 28.95 28.80 28.90 28.90 29.30 2,071,100 60,229,650 29.081 3.170 3.154 3.165 3.165 3.209 18,911,999 3.1847 -1.36%
1994-10-24 0 29.35 29.30 29.35 28.80 29.40 1,766,896 51,169,452 28.960 3.214 3.209 3.214 3.154 3.220 16,134,197 3.1715 0.34%
1994-10-21 0 29.25 29.25 29.30 29.20 29.35 2,617,220 76,582,847 29.261 3.203 3.203 3.209 3.198 3.214 23,898,827 3.2045 -0.68%
1994-10-20 0 29.45 29.40 29.45 29.30 29.80 2,973,242 87,798,579 29.530 3.225 3.220 3.225 3.209 3.263 27,149,799 3.2339 -0.51%
1994-10-19 0 29.60 29.55 29.65 29.55 30.10 1,696,194 50,686,333 29.882 3.242 3.236 3.247 3.236 3.296 15,488,590 3.2725 -1.17%
1994-10-18 0 29.95 29.90 29.95 29.85 29.95 1,125,481 33,661,570 29.909 3.280 3.274 3.280 3.269 3.280 10,277,193 3.2754 -0.17%
1994-10-17 0 30.00 30.00 30.10 29.90 30.60 1,510,498 45,625,799 30.206 3.285 3.285 3.296 3.274 3.351 13,792,929 3.3079 -1.64%
1994-10-14 0 30.50 30.40 30.50 30.40 31.10 1,871,220 57,115,356 30.523 3.340 3.329 3.340 3.329 3.406 17,086,819 3.3427 -0.33%
1994-10-12 0 30.60 30.50 30.60 30.30 30.60 2,971,340 90,492,450 30.455 3.351 3.340 3.351 3.318 3.351 27,132,431 3.3352 2.00%
1994-10-11 0 30.00 30.00 30.10 30.00 30.30 2,817,000 85,016,400 30.180 3.285 3.285 3.296 3.285 3.318 25,723,094 3.3051 0.33%
1994-10-10 0 29.90 29.90 29.95 29.75 30.20 1,543,620 46,149,716 29.897 3.274 3.274 3.280 3.258 3.307 14,095,379 3.2741 -0.33%
1994-10-07 0 30.00 29.95 30.00 29.80 30.40 2,732,916 81,888,900 29.964 3.285 3.280 3.285 3.263 3.329 24,955,291 3.2814 -1.32%
1994-10-06 0 30.40 30.30 30.50 29.90 30.80 2,730,266 83,007,661 30.403 3.329 3.318 3.340 3.274 3.373 24,931,093 3.3295 0.00%
1994-10-05 0 30.40 30.30 30.40 30.40 31.00 2,023,400 61,870,120 30.577 3.329 3.318 3.329 3.329 3.395 18,476,432 3.3486 -2.56%
1994-10-04 0 31.20 31.10 31.20 31.00 31.30 1,553,296 48,390,529 31.153 3.417 3.406 3.417 3.395 3.428 14,183,734 3.4117 -0.32%
1994-10-03 0 31.30 31.20 31.30 31.00 31.60 1,265,000 39,576,000 31.285 3.428 3.417 3.428 3.395 3.461 11,551,194 3.4261 0.64%
1994-09-30 0 31.10 31.10 31.20 31.00 31.70 2,645,642 82,635,672 31.235 3.406 3.406 3.417 3.395 3.472 24,158,359 3.4206 -1.89%
1994-09-29 0 31.70 31.50 31.80 31.40 32.20 3,136,352 100,187,977 31.944 3.472 3.450 3.482 3.439 3.526 28,639,218 3.4983 -0.94%
1994-09-28 0 32.00 31.90 32.00 31.60 32.20 4,124,063 131,563,340 31.901 3.504 3.493 3.504 3.461 3.526 37,658,381 3.4936 1.59%
1994-09-27 0 31.50 31.50 31.60 31.40 32.00 1,864,000 58,886,900 31.592 3.450 3.450 3.461 3.439 3.504 17,020,890 3.4597 -1.50%
1994-09-26 0 32.20 32.10 32.20 31.90 32.30 1,365,428 43,784,075 32.066 3.502 3.491 3.502 3.470 3.513 12,554,013 3.4877 0.94%
1994-09-23 0 31.90 31.80 31.90 31.70 32.20 1,587,500 50,647,050 31.904 3.470 3.459 3.470 3.448 3.502 14,595,787 3.4700 -1.24%
1994-09-22 0 32.30 32.20 32.30 31.70 32.40 3,267,000 104,325,600 31.933 3.513 3.502 3.513 3.448 3.524 30,037,439 3.4732 -1.22%
1994-09-20 0 32.70 32.60 32.70 32.20 32.90 1,549,360 50,631,612 32.679 3.557 3.546 3.557 3.502 3.578 14,245,120 3.5543 -0.30%
1994-09-19 0 32.80 32.70 32.80 32.60 33.00 1,437,331 47,096,904 32.767 3.567 3.557 3.567 3.546 3.589 13,215,103 3.5639 -1.50%
1994-09-16 0 33.30 33.20 33.30 33.10 33.60 1,547,000 51,524,100 33.306 3.622 3.611 3.622 3.600 3.654 14,223,422 3.6225 0.91%
1994-09-15 0 33.00 32.90 33.00 32.50 33.20 4,051,000 133,528,600 32.962 3.589 3.578 3.589 3.535 3.611 37,245,689 3.5851 -0.60%
1994-09-14 0 33.20 33.10 33.20 33.20 34.00 3,671,580 123,713,500 33.695 3.611 3.600 3.611 3.611 3.698 33,757,227 3.6648 -0.90%
1994-09-13 0 33.50 33.50 33.60 32.80 33.50 2,236,278 73,995,279 33.089 3.644 3.644 3.654 3.567 3.644 20,560,779 3.5989 0.90%
1994-09-12 0 33.20 33.10 33.20 33.20 33.80 3,092,380 103,495,988 33.468 3.611 3.600 3.611 3.611 3.676 28,431,949 3.6401 -3.77%
1994-09-09 0 34.50 34.50 34.60 34.40 35.00 2,932,694 101,892,788 34.744 3.752 3.752 3.763 3.741 3.807 26,963,764 3.7789 0.00%
1994-09-08 0 34.50 34.50 34.60 34.10 34.70 3,071,263 105,701,408 34.416 3.752 3.752 3.763 3.709 3.774 28,237,795 3.7433 -0.86%
1994-09-07 0 34.80 34.70 34.80 33.80 35.30 6,521,877 225,361,234 34.555 3.785 3.774 3.785 3.676 3.839 59,963,417 3.7583 3.26%
1994-09-06 0 33.70 33.60 33.70 32.90 33.70 2,617,656 87,109,048 33.278 3.665 3.654 3.665 3.578 3.665 24,067,243 3.6194 1.20%
1994-09-05 0 33.30 33.30 33.40 33.00 33.80 2,879,717 96,220,281 33.413 3.622 3.622 3.633 3.589 3.676 26,476,683 3.6342 1.22%
1994-09-02 0 32.90 32.90 33.00 32.60 33.20 2,178,406 71,527,271 32.835 3.578 3.578 3.589 3.546 3.611 20,028,692 3.5712 0.00%
1994-09-01 0 32.90 32.90 33.00 32.50 33.00 4,467,643 146,579,390 32.809 3.578 3.578 3.589 3.535 3.589 41,076,386 3.5685 -0.90%
1994-08-31 0 33.20 33.20 33.30 32.50 33.40 5,060,791 166,415,237 32.883 3.611 3.611 3.622 3.535 3.633 46,529,906 3.5765 2.79%
1994-08-30 0 32.30 32.20 32.30 31.50 32.30 3,355,794 107,393,494 32.002 3.513 3.502 3.513 3.426 3.513 30,853,829 3.4807 3.53%
1994-08-26 0 31.20 31.20 31.40 31.00 31.30 1,237,000 38,606,800 31.210 3.393 3.393 3.415 3.372 3.404 11,373,221 3.3945 0.65%
1994-08-25 0 31.00 30.90 31.10 30.80 31.50 2,017,370 62,594,877 31.028 3.372 3.361 3.383 3.350 3.426 18,548,096 3.3747 1.97%
1994-08-24 0 30.40 30.30 30.40 29.80 30.60 2,859,331 86,610,565 30.290 3.306 3.296 3.306 3.241 3.328 26,289,250 3.2945 0.00%
1994-08-23 0 30.40 30.30 30.40 30.30 31.50 2,228,987 68,766,607 30.851 3.306 3.296 3.306 3.296 3.426 20,493,744 3.3555 -3.80%
1994-08-22 0 31.60 31.40 31.50 31.30 31.60 1,297,000 40,868,400 31.510 3.437 3.415 3.426 3.404 3.437 11,924,873 3.4272 0.00%
1994-08-19 0 31.60 31.50 31.60 31.50 31.90 2,510,236 79,613,405 31.716 3.437 3.426 3.437 3.426 3.470 23,079,602 3.4495 -0.94%
1994-08-18 0 31.90 31.80 31.90 31.80 32.30 2,832,711 90,736,421 32.032 3.470 3.459 3.470 3.459 3.513 26,044,501 3.4839 -0.62%
1994-08-17 0 32.10 32.10 32.20 30.80 32.30 4,906,983 155,669,911 31.724 3.491 3.491 3.502 3.350 3.513 45,115,765 3.4505 3.55%
1994-08-16 0 31.00 30.90 31.00 30.70 31.00 2,139,500 65,973,740 30.836 3.372 3.361 3.372 3.339 3.372 19,670,983 3.3539 -0.64%
1994-08-15 0 31.20 31.10 31.30 31.10 31.80 1,201,433 37,830,562 31.488 3.393 3.383 3.404 3.383 3.459 11,046,211 3.4248 -1.27%
1994-08-12 0 31.60 31.50 31.70 31.10 31.70 1,153,000 36,107,400 31.316 3.437 3.426 3.448 3.383 3.448 10,600,908 3.4061 -0.32%
1994-08-11 0 31.70 31.60 31.70 31.00 31.80 2,235,064 70,646,171 31.608 3.448 3.437 3.448 3.372 3.459 20,549,617 3.4378 0.63%
1994-08-10 0 31.50 31.40 31.50 30.90 31.60 3,717,520 116,017,426 31.208 3.426 3.415 3.426 3.361 3.437 34,179,608 3.3943 2.27%
1994-08-09 0 30.80 30.70 30.80 30.60 31.30 2,223,428 68,331,196 30.732 3.350 3.339 3.350 3.328 3.404 20,442,633 3.3426 -0.65%
1994-08-08 0 31.00 30.80 30.90 30.90 31.80 3,688,956 116,091,167 31.470 3.372 3.350 3.361 3.361 3.459 33,916,985 3.4228 -1.59%
1994-08-05 0 31.50 31.40 31.50 31.30 31.50 3,515,728 110,619,748 31.464 3.426 3.415 3.426 3.404 3.426 32,324,293 3.4222 -0.32%
1994-08-04 0 31.60 31.40 31.50 31.00 31.90 2,727,026 86,041,858 31.552 3.437 3.415 3.426 3.372 3.470 25,072,812 3.4317 0.00%
1994-08-03 0 31.60 31.50 31.60 31.60 32.60 2,543,600 81,363,350 31.987 3.437 3.426 3.437 3.437 3.546 23,386,358 3.4791 -2.77%
1994-08-02 0 32.50 32.50 32.60 32.10 32.80 3,271,800 106,308,520 32.492 3.535 3.535 3.546 3.491 3.567 30,081,571 3.5340 -1.22%
1994-08-01 0 32.90 32.80 32.90 32.60 33.10 4,853,768 159,598,262 32.881 3.578 3.567 3.578 3.546 3.600 44,626,495 3.5763 1.23%
1994-07-29 0 32.50 32.40 32.60 32.20 32.70 4,910,844 159,829,077 32.546 3.535 3.524 3.546 3.502 3.557 45,151,263 3.5399 0.93%
1994-07-28 0 32.20 32.20 32.30 31.80 32.60 6,617,874 213,320,212 32.234 3.502 3.502 3.513 3.459 3.546 60,846,032 3.5059 1.58%
1994-07-27 0 31.70 31.70 31.80 31.10 31.90 2,557,792 80,689,299 31.546 3.448 3.448 3.459 3.383 3.470 23,516,842 3.4311 1.93%
1994-07-26 0 31.10 31.00 31.10 30.80 31.40 1,463,557 45,532,226 31.111 3.383 3.372 3.383 3.350 3.415 13,456,230 3.3837 -0.32%
1994-07-25 0 31.20 31.20 31.30 31.00 33.00 2,036,559 63,701,417 31.279 3.393 3.393 3.404 3.372 3.589 18,724,523 3.4020 0.65%
1994-07-22 0 31.00 31.00 31.10 30.80 31.40 3,737,575 116,014,887 31.040 3.372 3.372 3.383 3.350 3.415 34,363,998 3.3761 0.65%
1994-07-21 0 30.80 30.80 30.90 30.30 30.90 3,465,000 105,716,000 30.510 3.350 3.350 3.361 3.296 3.361 31,857,890 3.3184 0.00%
1994-07-20 0 30.80 30.80 30.90 30.30 31.20 3,855,138 119,166,388 30.911 3.350 3.350 3.361 3.296 3.393 35,444,895 3.3620 2.33%
1994-07-19 0 30.10 30.10 30.20 30.00 30.50 1,737,525 52,594,140 30.270 3.274 3.274 3.285 3.263 3.317 15,975,146 3.2922 -1.63%
1994-07-18 0 30.60 30.60 30.70 30.30 31.40 3,370,410 103,991,300 30.854 3.328 3.328 3.339 3.296 3.415 30,988,211 3.3558 -1.61%
1994-07-15 0 31.10 31.10 31.20 29.75 31.40 6,809,382 210,565,930 30.923 3.383 3.383 3.393 3.236 3.415 62,606,794 3.3633 5.60%
1994-07-14 0 29.45 29.45 29.50 29.25 29.60 6,250,533 184,200,888 29.470 3.203 3.203 3.209 3.181 3.219 57,468,627 3.2052 1.38%
1994-07-13 0 29.05 29.00 29.05 27.90 29.05 4,312,703 123,766,954 28.698 3.160 3.154 3.160 3.035 3.160 39,651,838 3.1213 5.25%
1994-07-12 0 27.60 27.55 27.60 26.80 27.60 1,955,000 53,459,150 27.345 3.002 2.996 3.002 2.915 3.002 17,974,654 2.9741 3.18%
1994-07-11 0 26.75 26.75 26.80 26.75 27.20 2,431,861 65,727,537 27.028 2.909 2.909 2.915 2.909 2.958 22,359,007 2.9396 -1.65%
1994-07-08 0 27.20 27.15 27.20 27.20 27.45 1,394,403 38,050,531 27.288 2.958 2.953 2.958 2.958 2.986 12,820,415 2.9680 -0.73%
1994-07-07 0 27.40 27.40 27.50 27.10 27.50 3,355,440 91,757,967 27.346 2.980 2.980 2.991 2.948 2.991 30,850,574 2.9743 -0.36%
1994-07-06 0 27.50 27.50 27.55 27.50 28.00 1,362,692 37,740,122 27.695 2.991 2.991 2.996 2.991 3.045 12,528,858 3.0123 -1.79%
1994-07-05 0 28.00 27.95 28.00 28.00 28.30 1,335,522 37,624,289 28.172 3.045 3.040 3.045 3.045 3.078 12,279,051 3.0641 -0.71%
1994-07-04 0 28.20 28.20 28.25 27.85 28.30 735,000 20,649,650 28.095 3.067 3.067 3.073 3.029 3.078 6,757,734 3.0557 0.53%
1994-07-01 0 28.05 28.00 28.05 27.70 28.10 2,193,585 61,284,288 27.938 3.051 3.045 3.051 3.013 3.056 20,168,251 3.0387 -1.58%
1994-06-30 0 28.50 28.40 28.60 28.20 28.80 2,963,121 84,476,564 28.509 3.100 3.089 3.111 3.067 3.132 27,243,516 3.1008 1.42%
1994-06-29 0 28.10 28.10 28.20 27.50 28.20 3,373,940 93,410,818 27.686 3.056 3.056 3.067 2.991 3.067 31,020,666 3.0112 -0.35%
1994-06-28 0 28.20 28.20 28.30 27.90 28.30 3,210,000 90,067,900 28.059 3.067 3.067 3.078 3.035 3.078 29,513,370 3.0518 1.81%
1994-06-27 0 27.70 27.70 27.80 27.70 28.10 2,458,000 68,467,600 27.855 3.013 3.013 3.024 3.013 3.056 22,599,334 3.0296 -2.81%
1994-06-24 0 28.50 28.50 28.60 28.50 29.20 1,825,000 52,676,000 28.864 3.100 3.100 3.111 3.100 3.176 16,779,408 3.1393 -1.72%
1994-06-23 0 29.00 29.00 29.10 28.70 29.40 4,172,718 121,084,952 29.018 3.154 3.154 3.165 3.122 3.198 38,364,788 3.1561 1.75%
1994-06-22 0 28.50 28.30 28.50 27.80 28.60 3,093,250 87,634,850 28.331 3.100 3.078 3.100 3.024 3.111 28,439,947 3.0814 1.06%
1994-06-21 0 28.20 28.20 28.30 28.10 28.30 3,039,275 85,704,955 28.199 3.067 3.067 3.078 3.056 3.078 27,943,691 3.0671 -1.40%
1994-06-20 0 28.60 28.50 28.60 28.30 28.70 2,544,000 72,432,800 28.472 3.111 3.100 3.111 3.078 3.122 23,390,035 3.0967 -1.04%
1994-06-17 0 28.90 28.90 29.00 28.20 29.10 5,956,500 170,717,350 28.661 3.143 3.143 3.154 3.067 3.165 54,765,230 3.1173 -1.03%
1994-06-16 0 29.20 29.20 29.30 29.20 29.90 2,751,374 81,341,331 29.564 3.176 3.176 3.187 3.176 3.252 25,296,672 3.2155 -2.01%
1994-06-15 0 29.80 29.70 29.80 29.60 30.00 3,733,049 111,317,736 29.820 3.241 3.230 3.241 3.219 3.263 34,322,385 3.2433 -0.33%
1994-06-10 0 29.90 29.80 29.90 29.10 30.00 3,768,572 111,525,785 29.594 3.252 3.241 3.252 3.165 3.263 34,648,990 3.2187 -0.33%
1994-06-09 0 30.00 30.00 30.25 30.00 30.75 3,154,050 95,848,370 30.389 3.263 3.263 3.290 3.263 3.345 28,998,955 3.3052 -1.64%
1994-06-08 0 30.50 30.25 30.50 30.00 30.75 2,711,000 82,178,750 30.313 3.317 3.290 3.317 3.263 3.345 24,925,466 3.2970 1.67%
1994-06-07 0 30.00 30.00 30.25 30.00 31.25 3,364,394 103,100,412 30.645 3.263 3.263 3.290 3.263 3.399 30,932,899 3.3330 -3.23%
1994-06-06 0 31.00 30.75 31.00 30.25 31.00 2,830,417 86,729,257 30.642 3.372 3.345 3.372 3.290 3.372 26,023,409 3.3327 3.33%
1994-06-03 0 30.00 30.00 30.25 30.00 30.75 3,819,000 115,736,000 30.305 3.263 3.263 3.290 3.263 3.345 35,112,635 3.2961 -1.64%
1994-06-02 0 30.50 30.25 30.50 30.25 31.75 3,322,960 102,711,875 30.910 3.317 3.290 3.317 3.290 3.453 30,551,946 3.3619 -4.95%
1994-06-01 0 32.75 32.75 33.00 32.75 33.25 6,333,253 208,997,570 33.000 3.490 3.490 3.517 3.490 3.544 59,426,779 3.5169 -0.76%
1994-05-31 0 33.00 32.75 33.00 32.50 33.00 3,574,000 117,063,000 32.754 3.517 3.490 3.517 3.464 3.517 33,535,895 3.4907 0.76%
1994-05-30 0 32.75 32.75 33.00 32.00 33.00 3,719,051 121,328,392 32.623 3.490 3.490 3.517 3.410 3.517 34,896,951 3.4768 1.55%
1994-05-27 0 32.25 32.25 32.50 31.75 32.50 4,005,000 128,693,500 32.133 3.437 3.437 3.464 3.384 3.464 37,580,095 3.4245 2.38%
1994-05-26 0 31.50 31.50 31.75 30.75 32.25 4,993,936 158,826,828 31.804 3.357 3.357 3.384 3.277 3.437 46,859,573 3.3894 0.80%
1994-05-25 0 31.25 31.25 31.50 31.25 32.00 5,385,624 170,477,477 31.654 3.330 3.330 3.357 3.330 3.410 50,534,897 3.3735 -0.79%
1994-05-24 0 31.50 31.50 31.75 31.25 32.00 2,240,740 70,813,480 31.603 3.357 3.357 3.384 3.330 3.410 21,025,524 3.3680 -0.79%
1994-05-23 0 31.75 31.75 32.00 31.75 32.75 2,462,108 79,634,613 32.344 3.384 3.384 3.410 3.384 3.490 23,102,685 3.4470 -1.55%
1994-05-20 0 32.25 32.00 32.25 31.50 32.50 5,084,013 163,272,856 32.115 3.437 3.410 3.437 3.357 3.464 47,704,792 3.4226 4.03%
1994-05-19 0 31.00 31.00 31.25 31.00 31.50 3,665,513 114,545,130 31.249 3.304 3.304 3.330 3.304 3.357 34,394,589 3.3303 -0.80%
1994-05-18 0 31.25 31.25 31.50 30.00 31.50 5,320,747 165,861,985 31.173 3.330 3.330 3.357 3.197 3.357 49,926,137 3.3221 5.57%
1994-05-17 0 29.60 29.50 29.60 29.50 31.25 4,031,000 121,822,850 30.221 3.155 3.144 3.155 3.144 3.330 37,824,061 3.2208 -2.15%
1994-05-16 0 30.25 30.25 30.50 29.70 30.50 2,974,000 89,545,950 30.110 3.224 3.224 3.250 3.165 3.250 27,905,918 3.2089 1.85%
1994-05-13 0 29.70 29.70 29.90 28.80 30.00 4,156,808 123,117,462 29.618 3.165 3.165 3.187 3.069 3.197 39,004,554 3.1565 3.48%
1994-05-12 0 28.70 28.70 28.80 28.10 28.80 3,387,653 96,523,845 28.493 3.059 3.059 3.069 2.995 3.069 31,787,346 3.0365 0.70%
1994-05-11 0 28.50 28.50 28.60 27.60 28.60 3,942,000 110,951,600 28.146 3.037 3.037 3.048 2.941 3.048 36,988,948 2.9996 4.78%
1994-05-10 0 27.20 27.10 27.30 25.80 27.50 2,051,000 54,211,000 26.431 2.899 2.888 2.909 2.750 2.931 19,245,137 2.8169 3.42%
1994-05-09 0 26.30 26.20 26.30 26.10 27.20 1,993,831 52,747,640 26.455 2.803 2.792 2.803 2.782 2.899 18,708,704 2.8194 -3.31%
1994-05-06 0 27.20 27.10 27.20 26.90 27.40 4,612,661 125,073,483 27.115 2.899 2.888 2.899 2.867 2.920 43,281,957 2.8897 1.87%
1994-05-05 0 26.70 26.60 26.70 26.00 27.00 5,170,234 137,086,931 26.515 2.845 2.835 2.845 2.771 2.877 48,513,829 2.8257 -0.74%
1994-05-04 0 26.90 26.90 27.00 26.80 27.90 4,368,247 119,457,146 27.347 2.867 2.867 2.877 2.856 2.973 40,988,549 2.9144 -3.93%
1994-05-03 0 28.00 28.00 28.10 27.50 29.10 3,874,818 109,050,787 28.143 2.984 2.984 2.995 2.931 3.101 36,358,559 2.9993 -3.45%
1994-05-02 0 29.00 28.90 29.00 29.00 29.90 1,843,591 54,175,855 29.386 3.091 3.080 3.091 3.091 3.187 17,298,958 3.1317 -2.68%
1994-04-29 0 29.80 29.80 29.90 29.60 30.25 4,989,790 149,210,124 29.903 3.176 3.176 3.187 3.155 3.224 46,820,670 3.1868 -2.30%
1994-04-28 0 30.50 30.25 30.50 30.00 30.75 3,789,726 115,301,025 30.425 3.250 3.224 3.250 3.197 3.277 35,560,116 3.2424 -0.81%
1994-04-27 0 30.75 30.75 31.00 30.75 31.75 1,808,000 56,537,250 31.271 3.277 3.277 3.304 3.277 3.384 16,964,997 3.3326 -3.91%
1994-04-26 0 32.00 31.75 32.25 31.00 32.25 2,845,475 89,609,937 31.492 3.410 3.384 3.437 3.304 3.437 26,699,930 3.3562 3.23%
1994-04-25 0 31.00 30.75 31.00 30.50 31.25 1,565,947 48,470,270 30.953 3.304 3.277 3.304 3.250 3.330 14,693,742 3.2987 0.00%
1994-04-22 0 31.00 31.00 31.25 30.50 31.25 9,788,415 301,416,950 30.793 3.304 3.304 3.330 3.250 3.330 91,847,582 3.2817 2.48%
1994-04-21 0 30.25 30.00 30.25 29.90 31.00 6,203,333 187,432,103 30.215 3.224 3.197 3.224 3.187 3.304 58,207,702 3.2201 -3.20%
1994-04-20 0 31.25 31.25 31.50 31.25 32.50 1,997,293 63,491,167 31.789 3.330 3.330 3.357 3.330 3.464 18,741,189 3.3878 -3.10%
1994-04-19 0 32.25 32.25 32.50 31.50 32.50 2,647,000 84,630,250 31.972 3.437 3.437 3.464 3.357 3.464 24,837,581 3.4073 -1.53%
1994-04-18 0 32.75 32.75 33.00 32.50 33.00 1,501,000 49,172,000 32.759 3.490 3.490 3.517 3.464 3.517 14,084,325 3.4913 0.00%
1994-04-15 0 32.75 32.75 33.00 32.75 33.25 1,629,271 53,560,967 32.874 3.490 3.490 3.517 3.490 3.544 15,287,930 3.5035 -1.50%
1994-04-14 0 33.25 33.25 33.50 33.25 33.75 2,926,260 97,843,326 33.436 3.544 3.544 3.570 3.544 3.597 27,457,960 3.5634 -2.21%
1994-04-13 0 34.00 33.75 34.00 33.50 34.50 3,927,000 133,704,750 34.048 3.623 3.597 3.623 3.570 3.677 36,848,198 3.6285 1.49%
1994-04-12 0 33.50 33.25 33.50 33.00 34.25 5,277,849 177,831,994 33.694 3.570 3.544 3.570 3.517 3.650 49,523,612 3.5909 1.52%
1994-04-11 0 33.00 32.75 33.00 31.75 33.00 2,500,774 81,305,588 32.512 3.517 3.490 3.517 3.384 3.517 23,465,499 3.4649 3.13%
1994-04-08 0 32.00 31.75 32.00 31.50 32.25 2,207,671 70,333,761 31.859 3.410 3.384 3.410 3.357 3.437 20,715,228 3.3953 0.79%
1994-04-07 0 31.75 31.75 32.00 30.25 32.00 3,837,878 119,949,013 31.254 3.384 3.384 3.410 3.224 3.410 36,011,940 3.3308 3.25%
1994-04-06 0 30.75 30.75 31.00 30.25 31.75 4,355,721 134,763,070 30.939 3.277 3.277 3.304 3.224 3.384 40,871,014 3.2973 3.19%
1994-03-31 0 29.80 29.80 29.90 29.30 30.50 4,384,200 130,642,300 29.798 3.176 3.176 3.187 3.123 3.250 41,138,241 3.1757 -4.64%
1994-03-30 0 31.25 31.00 31.25 30.75 31.75 3,163,734 98,551,765 31.150 3.330 3.304 3.330 3.277 3.384 29,686,248 3.3198 -3.10%
1994-03-29 0 32.25 32.25 32.50 31.75 32.50 3,049,055 97,716,529 32.048 3.437 3.437 3.464 3.384 3.464 28,610,182 3.4154 1.57%
1994-03-28 0 31.75 31.50 32.00 31.50 32.50 2,794,220 89,102,535 31.888 3.384 3.357 3.410 3.357 3.464 26,218,990 3.3984 0.00%
1994-03-25 0 31.75 31.75 32.00 31.25 32.25 4,043,439 128,215,390 31.709 3.384 3.384 3.410 3.330 3.437 37,940,780 3.3794 -1.55%
1994-03-24 0 32.25 32.00 32.50 30.75 32.75 7,197,506 227,010,805 31.540 3.437 3.410 3.464 3.277 3.490 67,536,320 3.3613 4.88%
1994-03-23 0 30.75 30.50 31.00 28.90 31.00 5,192,054 156,403,591 30.124 3.277 3.250 3.304 3.080 3.304 48,718,573 3.2103 8.27%
1994-03-22 0 28.40 28.40 28.50 27.00 28.90 4,561,034 129,061,542 28.297 3.027 3.027 3.037 2.877 3.080 42,797,526 3.0156 1.79%
1994-03-21 0 27.90 27.80 27.90 27.80 29.30 5,725,023 163,469,265 28.553 2.973 2.963 2.973 2.963 3.123 53,719,578 3.0430 -5.10%
1994-03-18 0 29.40 29.40 29.60 28.90 30.25 3,226,773 95,272,606 29.526 3.133 3.133 3.155 3.080 3.224 30,277,762 3.1466 -2.81%
1994-03-17 0 30.25 30.00 30.25 29.90 31.00 3,036,100 92,212,900 30.372 3.224 3.197 3.224 3.187 3.304 28,488,621 3.2368 -1.63%
1994-03-16 0 30.75 30.50 30.75 30.50 32.25 3,314,000 103,653,500 31.277 3.277 3.250 3.277 3.250 3.437 31,096,239 3.3333 -3.15%
1994-03-15 0 31.75 31.75 32.00 31.75 32.50 3,556,908 114,122,125 32.085 3.384 3.384 3.410 3.384 3.464 33,375,516 3.4193 -0.78%
1994-03-14 0 32.00 32.00 32.25 30.25 32.25 2,474,596 77,122,404 31.166 3.410 3.410 3.437 3.224 3.437 23,219,864 3.3214 3.23%
1994-03-11 0 31.00 31.00 31.25 30.00 31.25 2,748,219 84,445,070 30.727 3.304 3.304 3.330 3.197 3.330 25,787,349 3.2747 -2.36%
1994-03-10 0 31.75 31.50 31.75 31.00 31.75 2,252,129 71,089,746 31.566 3.384 3.357 3.384 3.304 3.384 21,132,390 3.3640 0.00%
1994-03-09 0 31.75 31.50 31.75 31.50 32.00 3,506,000 110,815,500 31.607 3.384 3.357 3.384 3.357 3.410 32,897,831 3.3685 -1.55%
1994-03-08 0 32.25 32.00 32.25 31.75 32.50 2,517,178 80,795,544 32.098 3.437 3.410 3.437 3.384 3.464 23,619,423 3.4207 3.20%
1994-03-07 0 31.25 31.25 31.50 30.75 31.50 3,176,500 98,345,100 30.960 3.330 3.330 3.357 3.277 3.357 29,806,036 3.2995 1.63%
1994-03-04 0 30.75 30.50 30.75 30.00 30.75 2,945,111 89,440,127 30.369 3.277 3.250 3.277 3.197 3.277 27,634,844 3.2365 1.65%
1994-03-03 0 30.25 30.25 30.75 29.20 30.75 3,163,197 94,990,471 30.030 3.224 3.224 3.277 3.112 3.277 29,681,210 3.2004 -0.82%
1994-03-02 0 30.50 30.25 30.50 29.80 30.75 2,917,747 88,480,634 30.325 3.250 3.224 3.250 3.176 3.277 27,378,080 3.2318 -0.81%
1994-03-01 0 30.75 30.50 30.75 30.25 31.50 2,945,583 91,059,240 30.914 3.277 3.250 3.277 3.224 3.357 27,639,273 3.2946 -2.38%
1994-02-28 0 31.50 31.25 31.50 30.00 31.50 2,422,500 74,578,350 30.786 3.357 3.330 3.357 3.197 3.357 22,731,031 3.2809 4.13%
1994-02-25 0 30.25 30.00 30.25 29.70 30.50 4,292,895 128,903,815 30.027 3.224 3.197 3.224 3.165 3.250 40,281,499 3.2001 -3.20%
1994-02-24 0 31.25 30.75 31.25 30.75 32.50 2,965,400 93,248,750 31.446 3.330 3.277 3.330 3.277 3.464 27,825,222 3.3512 -3.85%
1994-02-23 0 32.50 32.25 32.50 32.00 32.50 3,198,396 103,183,926 32.261 3.464 3.437 3.464 3.410 3.464 30,011,492 3.4381 1.56%
1994-02-22 0 32.00 31.75 32.25 30.00 32.25 3,132,100 97,425,600 31.106 3.410 3.384 3.437 3.197 3.437 29,389,417 3.3150 4.92%
1994-02-21 0 30.50 30.50 30.75 30.25 31.00 3,143,334 96,102,170 30.573 3.250 3.250 3.277 3.224 3.304 29,494,829 3.2583 -3.17%
1994-02-18 0 31.50 31.25 31.50 31.25 32.00 2,109,668 66,621,470 31.579 3.357 3.330 3.357 3.330 3.410 19,795,637 3.3655 -0.79%
1994-02-17 0 31.75 31.50 31.75 30.50 32.00 4,190,000 130,754,750 31.206 3.384 3.357 3.384 3.250 3.410 39,316,005 3.3257 2.42%
1994-02-16 0 31.00 31.00 31.25 31.00 33.25 4,933,000 157,549,500 31.938 3.304 3.304 3.330 3.304 3.544 46,287,793 3.4037 -5.34%
1994-02-15 0 32.75 32.50 33.00 31.25 33.00 3,684,750 117,765,775 31.960 3.490 3.464 3.517 3.330 3.517 34,575,095 3.4061 0.00%
1994-02-14 0 32.75 32.50 32.75 32.25 33.50 4,958,900 162,044,850 32.678 3.490 3.464 3.490 3.437 3.570 46,530,820 3.4825 -5.76%
1994-02-09 0 34.75 34.50 34.75 34.00 35.00 2,440,416 84,745,269 34.726 3.703 3.677 3.703 3.623 3.730 22,899,142 3.7008 0.00%
1994-02-08 0 34.75 34.50 34.75 33.75 35.00 4,681,000 160,782,750 34.348 3.703 3.677 3.703 3.597 3.730 43,923,202 3.6605 0.00%
1994-02-07 0 34.75 34.50 34.75 34.50 36.50 4,358,113 154,897,923 35.542 3.703 3.677 3.703 3.677 3.890 40,893,459 3.7878 -8.55%
1994-02-04 0 38.00 37.75 38.25 36.50 38.25 6,329,704 237,757,125 37.562 4.050 4.023 4.076 3.890 4.076 59,393,478 4.0031 2.01%
1994-02-03 0 37.25 37.00 37.25 36.25 37.25 4,679,599 172,533,564 36.869 3.970 3.943 3.970 3.863 3.970 43,910,056 3.9292 0.68%
1994-02-02 0 37.00 36.75 37.00 36.25 38.25 14,399,506 537,859,250 37.353 3.943 3.917 3.943 3.863 4.076 135,114,808 3.9808 3.50%
1994-02-01 0 35.75 35.50 35.75 34.75 36.00 6,197,543 218,793,945 35.303 3.810 3.783 3.810 3.703 3.837 58,153,372 3.7624 2.14%
1994-01-31 0 35.00 35.00 35.25 34.50 35.50 7,163,062 249,717,979 34.862 3.730 3.730 3.757 3.677 3.783 67,213,122 3.7153 0.72%
1994-01-28 0 34.75 34.50 34.75 33.75 35.00 7,247,071 248,820,197 34.334 3.703 3.677 3.703 3.597 3.730 68,001,403 3.6590 0.72%
1994-01-27 0 34.50 34.25 34.50 33.75 34.50 6,595,963 224,866,004 34.091 3.677 3.650 3.677 3.597 3.677 61,891,865 3.6332 1.47%
1994-01-26 0 34.00 33.75 34.00 33.25 34.50 4,618,169 156,161,077 33.815 3.623 3.597 3.623 3.544 3.677 43,333,641 3.6037 -3.55%
1994-01-25 0 35.25 35.00 35.25 34.50 35.50 3,488,506 122,385,373 35.082 3.757 3.730 3.757 3.677 3.783 32,733,680 3.7388 -1.40%
1994-01-24 0 35.75 35.50 35.75 35.00 36.00 5,729,650 203,368,318 35.494 3.810 3.783 3.810 3.730 3.837 53,762,994 3.7827 2.14%
1994-01-21 0 35.00 34.75 35.00 33.00 35.00 5,725,661 194,692,467 34.003 3.730 3.703 3.730 3.517 3.730 53,725,564 3.6238 1.45%
1994-01-20 0 34.50 34.25 34.50 33.50 36.00 8,707,214 304,774,371 35.003 3.677 3.650 3.677 3.570 3.837 81,702,355 3.7303 -0.72%
1994-01-19 0 34.75 34.50 34.75 33.00 34.75 8,941,307 302,192,265 33.797 3.703 3.677 3.703 3.517 3.703 83,898,918 3.6019 5.30%
1994-01-18 0 33.00 33.00 33.25 32.25 33.50 3,661,662 121,154,868 33.087 3.517 3.517 3.544 3.437 3.570 34,358,454 3.5262 2.33%
1994-01-17 0 32.25 32.00 32.25 32.00 33.25 3,069,672 99,931,071 32.554 3.437 3.410 3.437 3.410 3.544 28,803,637 3.4694 0.00%
1994-01-14 0 32.25 32.00 32.25 32.00 33.00 3,430,840 110,923,196 32.331 3.437 3.410 3.437 3.410 3.517 32,192,583 3.4456 4.88%
1994-01-13 0 30.75 30.75 31.00 29.80 32.75 5,580,000 172,116,150 30.845 3.277 3.277 3.304 3.176 3.490 52,358,784 3.2872 -6.11%
1994-01-12 0 32.75 32.75 33.00 31.75 33.50 2,966,400 96,906,825 32.668 3.490 3.490 3.517 3.384 3.570 27,834,605 3.4815 -4.38%
1994-01-11 0 34.25 34.25 34.50 33.50 35.50 2,494,818 85,557,246 34.294 3.650 3.650 3.677 3.570 3.783 23,409,612 3.6548 -2.84%
1994-01-10 0 35.25 34.75 35.50 34.25 35.75 6,154,052 215,369,094 34.996 3.757 3.703 3.783 3.650 3.810 57,745,283 3.7296 4.44%
1994-01-07 0 33.75 33.50 33.75 31.00 34.25 7,974,297 262,300,089 32.893 3.597 3.570 3.597 3.304 3.650 74,825,179 3.5055 -3.57%
1994-01-06 0 35.00 34.75 35.00 34.75 37.00 6,684,724 239,931,471 35.893 3.730 3.703 3.730 3.703 3.943 62,724,735 3.8251 -6.67%
1994-01-05 0 37.50 37.25 37.50 36.75 37.50 10,063,029 374,386,272 37.204 3.996 3.970 3.996 3.917 3.996 94,424,367 3.9649 -0.66%
1994-01-04 0 37.75 37.50 37.75 37.25 41.00 5,912,093 230,256,210 38.947 4.023 3.996 4.023 3.970 4.369 55,474,911 4.1506 1.34%
1994-01-03 0 37.25 37.25 38.00 35.75 38.00 1,496,789 55,197,721 36.877 3.970 3.970 4.050 3.810 4.050 14,044,812 3.9301

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top