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
2026-10-09 0 19.14 19.13 19.14 18.78 19.14 593,000 11,268,685 19.003 19.14 19.13 19.14 18.78 19.14 593,000 19.003 2.90%
2026-10-08 0 18.60 18.50 18.60 18.41 18.80 557,099 10,380,937 18.634 18.60 18.50 18.60 18.41 18.80 557,099 18.634 0.54%
2026-10-07 0 18.50 18.41 18.51 18.17 18.61 489,631 9,014,721 18.411 18.50 18.41 18.51 18.17 18.61 489,631 18.411 -0.11%
2026-10-06 0 18.52 18.46 18.52 18.39 18.80 670,008 12,404,238 18.514 18.52 18.46 18.52 18.39 18.80 670,008 18.514 -0.48%
2026-10-05 0 18.61 18.47 18.61 18.32 18.87 690,272 12,768,887 18.498 18.61 18.47 18.61 18.32 18.87 690,272 18.498 -0.85%
2026-10-02 0 18.77 18.72 18.77 18.44 19.31 968,772 18,091,750 18.675 18.77 18.72 18.77 18.44 19.31 968,772 18.675 -2.54%
2026-09-30 0 19.26 19.16 19.26 18.81 19.37 980,000 18,834,027 19.218 19.26 19.16 19.26 18.81 19.37 980,000 19.218 1.16%
2026-09-29 0 19.04 18.91 19.04 18.80 19.42 758,000 14,393,824 18.989 19.04 18.91 19.04 18.80 19.42 758,000 18.989 -2.06%
2026-09-28 0 19.44 19.44 19.45 19.40 19.62 652,850 12,727,599 19.495 19.44 19.44 19.45 19.40 19.62 652,850 19.495 -0.31%
2026-09-25 0 19.50 19.50 19.51 18.90 19.50 950,000 18,303,955 19.267 19.50 19.50 19.51 18.90 19.50 950,000 19.267 -0.51%
2026-09-24 0 19.60 19.60 19.61 19.41 19.86 578,854 11,326,034 19.566 19.60 19.60 19.61 19.41 19.86 578,854 19.566 -1.31%
2026-09-23 0 19.86 19.68 19.86 19.49 19.86 684,734 13,511,683 19.733 19.86 19.68 19.86 19.49 19.86 684,734 19.733 1.38%
2026-09-22 0 19.59 19.58 19.59 19.35 19.60 492,556 9,616,328 19.523 19.59 19.58 19.59 19.35 19.60 492,556 19.523 0.46%
2026-09-21 0 19.50 19.38 19.50 18.96 19.50 808,837 15,639,514 19.336 19.50 19.38 19.50 18.96 19.50 808,837 19.336 1.14%
2026-09-18 0 19.28 19.25 19.28 19.02 19.47 2,275,959 43,744,849 19.220 19.28 19.25 19.28 19.02 19.47 2,275,959 19.220 0.16%
2026-09-17 0 19.25 19.18 19.25 18.68 19.25 1,312,280 24,994,539 19.047 19.25 19.18 19.25 18.68 19.25 1,312,280 19.047 0.10%
2026-09-16 0 19.23 19.07 19.24 18.45 19.23 1,270,749 24,088,851 18.956 19.23 19.07 19.24 18.45 19.23 1,270,749 18.956 2.61%
2026-09-15 0 18.74 18.58 18.74 18.47 18.80 3,035,583 56,611,982 18.649 18.74 18.58 18.74 18.47 18.80 3,035,583 18.649 0.59%
2026-09-14 0 18.63 18.52 18.63 18.24 18.70 812,000 15,048,645 18.533 18.63 18.52 18.63 18.24 18.70 812,000 18.533 0.27%
2026-09-11 0 18.58 18.46 18.58 18.33 19.02 1,151,933 21,348,870 18.533 18.58 18.46 18.58 18.33 19.02 1,151,933 18.533 -1.59%
2026-09-10 0 18.88 18.88 18.90 18.68 19.38 623,634 11,753,091 18.846 18.88 18.88 18.90 18.68 19.38 623,634 18.846 -1.20%
2026-09-09 0 19.11 19.06 19.11 18.80 19.29 2,348,056 44,736,246 19.052 19.11 19.06 19.11 18.80 19.29 2,348,056 19.052 0.47%
2026-09-08 0 19.02 19.01 19.02 18.90 19.36 3,300,005 62,978,022 19.084 19.02 19.01 19.02 18.90 19.36 3,300,005 19.084 -0.16%
2026-09-07 0 19.05 19.02 19.05 19.00 19.34 479,400 9,163,464 19.114 19.05 19.02 19.05 19.00 19.34 479,400 19.114 -0.42%
2026-09-04 0 19.13 19.13 19.14 18.81 19.46 1,266,220 24,397,892 19.268 19.13 19.13 19.14 18.81 19.46 1,266,220 19.268 1.70%
2026-09-03 0 18.81 18.78 18.81 18.62 18.99 339,002 6,364,004 18.773 18.81 18.78 18.81 18.62 18.99 339,002 18.773 0.80%
2026-09-02 0 18.66 18.65 18.66 18.10 18.75 548,136 10,133,311 18.487 18.66 18.65 18.66 18.10 18.75 548,136 18.487 1.14%
2026-09-01 0 18.45 18.42 18.45 18.30 18.86 1,514,591 28,079,713 18.539 18.45 18.42 18.45 18.30 18.86 1,514,591 18.539 -1.97%
2026-08-31 0 18.82 18.82 18.83 18.73 19.55 1,976,136 37,261,125 18.856 18.82 18.82 18.83 18.73 19.55 1,976,136 18.856 -3.78%
2026-08-28 0 19.56 19.54 19.56 19.45 20.02 1,026,000 20,093,545 19.584 19.56 19.54 19.56 19.45 20.02 1,026,000 19.584 -1.51%
2026-08-27 0 20.26 20.24 20.26 20.10 20.48 716,464 14,498,621 20.236 19.86 19.84 19.86 19.70 20.08 730,894 19.837 -1.36%
2026-08-26 0 20.54 20.48 20.54 20.24 20.54 628,275 12,829,724 20.421 20.13 20.08 20.13 19.84 20.13 640,929 20.017 0.98%
2026-08-25 0 20.34 20.32 20.34 20.18 20.72 770,717 15,687,131 20.354 19.94 19.92 19.94 19.78 20.31 786,240 19.952 -2.31%
2026-08-24 0 20.82 20.78 20.82 20.58 21.46 909,523 19,006,213 20.897 20.41 20.37 20.41 20.17 21.04 927,842 20.484 -1.98%
2026-08-21 0 21.24 21.22 21.24 20.80 21.24 678,574 14,327,306 21.114 20.82 20.80 20.82 20.39 20.82 692,241 20.697 2.91%
2026-08-20 0 20.64 20.62 20.64 20.26 20.70 608,620 12,519,427 20.570 20.23 20.21 20.23 19.86 20.29 620,878 20.164 1.88%
2026-08-19 0 20.26 20.26 20.28 19.87 20.32 544,848 10,978,983 20.151 19.86 19.86 19.88 19.48 19.92 555,822 19.753 1.71%
2026-08-18 0 19.92 19.92 19.93 19.71 20.16 969,148 19,268,345 19.882 19.53 19.53 19.54 19.32 19.76 988,668 19.489 -0.90%
2026-08-17 0 20.10 20.10 20.30 20.10 20.84 1,972,555 39,923,636 20.240 19.70 19.70 19.90 19.70 20.43 2,012,284 19.840 -1.95%
2026-08-14 0 20.50 20.50 20.52 20.32 21.34 1,375,619 28,234,339 20.525 20.10 20.10 20.11 19.92 20.92 1,403,325 20.120 -2.75%
2026-08-13 0 21.08 21.04 21.08 20.88 21.44 1,113,108 23,409,848 21.031 20.66 20.62 20.66 20.47 21.02 1,135,527 20.616 -1.13%
2026-08-12 0 21.32 21.24 21.32 19.88 21.42 2,067,545 43,241,157 20.914 20.90 20.82 20.90 19.49 21.00 2,109,187 20.501 3.90%
2026-08-11 0 20.52 20.50 20.52 20.30 21.82 3,432,288 71,581,323 20.855 20.11 20.10 20.11 19.90 21.39 3,501,418 20.444 -4.29%
2026-08-10 0 21.44 21.44 21.46 21.32 22.34 2,844,087 61,599,717 21.659 21.02 21.02 21.04 20.90 21.90 2,901,370 21.231 -0.65%
2026-08-07 0 21.58 21.58 21.60 20.02 21.72 5,175,314 109,451,718 21.149 21.15 21.15 21.17 19.62 21.29 5,279,550 20.731 5.99%
2026-08-06 0 20.36 20.36 20.38 18.57 20.56 6,241,895 122,114,919 19.564 19.96 19.96 19.98 18.20 20.15 6,367,613 19.178 4.46%
2026-08-05 0 19.49 19.48 19.49 19.25 19.62 846,000 16,457,800 19.454 19.11 19.10 19.11 18.87 19.23 863,039 19.070 0.26%
2026-08-04 0 19.44 19.43 19.44 19.30 19.88 455,482 8,833,904 19.395 19.06 19.05 19.06 18.92 19.49 464,656 19.012 -0.31%
2026-08-03 0 19.50 19.38 19.51 19.23 19.80 714,192 13,892,306 19.452 19.12 19.00 19.12 18.85 19.41 728,577 19.068 -0.76%
2026-07-31 0 19.65 19.64 19.65 19.50 20.00 1,266,100 24,960,797 19.715 19.26 19.25 19.26 19.12 19.61 1,291,601 19.325 -1.16%
2026-07-30 0 19.88 19.87 19.88 19.38 19.93 1,688,173 33,265,848 19.705 19.49 19.48 19.49 19.00 19.54 1,722,174 19.316 2.21%
2026-07-29 0 19.45 19.44 19.45 19.05 19.57 951,508 18,461,619 19.402 19.07 19.06 19.07 18.67 19.18 970,672 19.019 2.10%
2026-07-28 0 19.05 19.05 19.07 18.88 19.28 843,712 16,059,430 19.034 18.67 18.67 18.69 18.51 18.90 860,705 18.658 -1.60%
2026-07-27 0 19.36 19.35 19.36 19.09 19.70 944,400 18,291,224 19.368 18.98 18.97 18.98 18.71 19.31 963,421 18.986 1.26%
2026-07-24 0 19.12 19.10 19.14 18.91 19.48 1,185,675 22,599,205 19.060 18.74 18.72 18.76 18.54 19.10 1,209,556 18.684 -1.49%
2026-07-23 0 19.41 19.41 19.46 19.23 19.60 1,797,110 34,854,131 19.395 19.03 19.03 19.08 18.85 19.21 1,833,306 19.012 0.10%
2026-07-22 0 19.39 19.38 19.40 19.03 19.50 1,189,675 22,950,982 19.292 19.01 19.00 19.02 18.65 19.12 1,213,636 18.911 -0.05%
2026-07-21 0 19.40 19.39 19.40 18.96 19.45 1,092,125 21,057,366 19.281 19.02 19.01 19.02 18.59 19.07 1,114,121 18.900 1.62%
2026-07-20 0 19.09 19.08 19.09 18.67 19.09 1,014,016 19,222,616 18.957 18.71 18.70 18.71 18.30 18.71 1,034,439 18.583 1.49%
2026-07-17 0 18.81 18.80 18.84 18.60 19.15 1,199,517 22,554,595 18.803 18.44 18.43 18.47 18.23 18.77 1,223,676 18.432 -1.57%
2026-07-16 0 19.11 19.11 19.12 18.85 19.29 683,524 13,053,493 19.097 18.73 18.73 18.74 18.48 18.91 697,291 18.720 1.16%
2026-07-15 0 18.89 18.89 18.91 18.77 19.16 1,704,658 32,223,100 18.903 18.52 18.52 18.54 18.40 18.78 1,738,991 18.530 0.75%
2026-07-14 0 18.75 18.75 18.76 18.52 18.87 727,000 13,595,325 18.701 18.38 18.38 18.39 18.15 18.50 741,642 18.331 -1.16%
2026-07-13 0 18.97 18.97 19.00 18.59 19.01 867,355 16,364,050 18.867 18.60 18.60 18.62 18.22 18.63 884,824 18.494 0.90%
2026-07-10 0 18.80 18.79 18.86 18.62 19.07 698,474 13,144,687 18.819 18.43 18.42 18.49 18.25 18.69 712,542 18.448 0.27%
2026-07-09 0 18.75 18.75 18.76 18.56 19.30 1,055,356 19,884,332 18.841 18.38 18.38 18.39 18.19 18.92 1,076,612 18.469 -1.78%
2026-07-08 0 19.09 19.09 19.10 18.87 19.42 1,569,432 29,931,331 19.071 18.71 18.71 18.72 18.50 19.04 1,601,042 18.695 -0.10%
2026-07-07 0 19.11 19.07 19.11 19.03 19.49 1,043,629 20,011,549 19.175 18.73 18.69 18.73 18.65 19.11 1,064,649 18.796 -0.78%
2026-07-06 0 19.26 19.25 19.26 19.06 19.54 837,539 16,175,727 19.313 18.88 18.87 18.88 18.68 19.15 854,408 18.932 0.47%
2026-07-03 0 19.17 19.17 19.18 18.59 19.61 1,813,060 34,866,248 19.231 18.79 18.79 18.80 18.22 19.22 1,849,577 18.851 2.95%
2026-07-02 0 18.62 18.61 18.62 18.10 18.70 792,907 14,638,794 18.462 18.25 18.24 18.25 17.74 18.33 808,877 18.098 2.87%
2026-06-30 0 18.10 18.10 18.12 17.80 18.80 1,557,775 28,147,567 18.069 17.74 17.74 17.76 17.45 18.43 1,589,150 17.712 -2.16%
2026-06-29 0 18.50 18.48 18.50 18.06 18.57 617,297 11,383,239 18.440 18.13 18.12 18.13 17.70 18.20 629,730 18.076 2.04%
2026-06-26 0 18.13 18.13 18.15 18.02 18.67 970,199 17,656,446 18.199 17.77 17.77 17.79 17.66 18.30 989,740 17.839 -1.79%
2026-06-25 0 18.46 18.45 18.46 18.42 18.86 1,182,633 21,972,385 18.579 18.10 18.09 18.10 18.06 18.49 1,206,452 18.212 -0.43%
2026-06-24 0 18.54 18.54 18.55 18.24 18.59 1,027,840 19,005,516 18.491 18.17 18.17 18.18 17.88 18.22 1,048,542 18.126 0.71%
2026-06-23 0 18.41 18.39 18.41 18.06 18.47 1,076,320 19,690,753 18.295 18.05 18.03 18.05 17.70 18.11 1,097,998 17.933 1.49%
2026-06-22 0 18.14 18.12 18.14 17.68 18.66 2,204,713 39,943,132 18.117 17.78 17.76 17.78 17.33 18.29 2,249,118 17.759 -3.10%
2026-06-18 0 18.72 18.54 18.72 18.26 18.97 4,343,581 80,981,091 18.644 18.35 18.17 18.35 17.90 18.60 4,431,065 18.276 0.43%
2026-06-17 0 18.64 18.63 18.64 18.51 19.47 1,435,463 26,729,548 18.621 18.27 18.26 18.27 18.14 19.09 1,464,375 18.253 -1.79%
2026-06-16 0 18.98 18.97 18.98 18.80 19.41 1,597,230 30,264,358 18.948 18.61 18.60 18.61 18.43 19.03 1,629,400 18.574 -2.22%
2026-06-15 0 19.41 19.41 19.42 19.24 19.62 1,096,257 21,248,273 19.383 19.03 19.03 19.04 18.86 19.23 1,118,337 19.000 0.15%
2026-06-12 0 19.38 19.38 19.39 19.30 20.20 1,777,000 34,605,240 19.474 19.00 19.00 19.01 18.92 19.80 1,812,791 19.089 -1.42%
2026-06-11 0 19.66 19.66 19.67 19.55 20.24 2,629,874 51,737,154 19.673 19.27 19.27 19.28 19.16 19.84 2,682,842 19.284 -1.50%
2026-06-10 0 19.96 19.95 19.96 19.52 20.62 1,899,690 37,654,778 19.822 19.57 19.56 19.57 19.13 20.21 1,937,952 19.430 -2.06%
2026-06-09 0 20.38 20.36 20.38 19.63 20.46 2,132,270 42,925,364 20.131 19.98 19.96 19.98 19.24 20.06 2,175,216 19.734 0.20%
2026-06-08 0 20.34 20.32 20.34 20.02 20.86 2,369,304 47,999,177 20.259 19.94 19.92 19.94 19.62 20.45 2,417,024 19.859 -2.59%
2026-06-05 0 20.88 20.86 20.88 20.60 21.64 2,050,000 42,821,228 20.888 20.47 20.45 20.47 20.19 21.21 2,091,289 20.476 -3.78%
2026-06-04 0 21.70 21.70 21.72 21.44 22.70 2,624,695 57,106,228 21.757 21.27 21.27 21.29 21.02 22.25 2,677,559 21.328 -4.15%
2026-06-03 0 22.64 22.64 22.66 22.32 23.62 2,706,987 61,164,940 22.595 22.19 22.19 22.21 21.88 23.15 2,761,508 22.149 -4.15%
2026-06-02 0 23.62 23.32 23.62 22.28 23.62 5,000,188 116,496,133 23.298 23.15 22.86 23.15 21.84 23.15 5,100,897 22.838 1.81%
2026-06-01 0 23.20 23.20 23.24 23.06 24.50 13,166,099 298,998,476 22.710 22.74 22.74 22.78 22.60 24.02 13,431,277 22.261 4.60%
2026-05-29 0 22.18 22.18 22.20 22.04 23.36 85,466,322 1,899,099,167 22.220 21.74 21.74 21.76 21.60 22.90 87,187,698 21.782 -1.07%
2026-05-28 0 22.42 22.42 22.44 21.84 22.80 17,151,000 385,267,854 22.463 21.98 21.98 22.00 21.41 22.35 17,496,438 22.020 -1.84%
2026-05-27 0 22.84 22.84 22.86 22.68 23.76 6,805,240 155,569,322 22.860 22.39 22.39 22.41 22.23 23.29 6,942,304 22.409 -2.31%
2026-05-26 0 23.38 23.38 23.40 23.00 24.24 5,534,319 129,704,431 23.436 22.92 22.92 22.94 22.55 23.76 5,645,786 22.974 -2.75%
2026-05-22 0 24.04 24.04 24.06 23.76 25.54 7,213,775 173,878,462 24.104 23.57 23.57 23.58 23.29 25.04 7,359,068 23.628 -4.83%
2026-05-21 0 25.26 25.24 25.26 24.92 25.96 5,098,098 128,767,957 25.258 24.76 24.74 24.76 24.43 25.45 5,200,779 24.759 -1.41%
2026-05-20 0 25.62 25.54 25.62 25.38 27.76 5,425,283 139,842,784 25.776 25.11 25.04 25.11 24.88 27.21 5,534,554 25.267 -5.25%
2026-05-19 0 27.04 27.04 27.32 27.04 27.94 5,165,325 141,793,720 27.451 26.51 26.51 26.78 26.51 27.39 5,269,360 26.909 -0.95%
2026-05-18 0 27.30 27.30 27.42 26.52 28.92 4,080,151 111,558,579 27.342 26.76 26.76 26.88 26.00 28.35 4,162,329 26.802 -5.73%
2026-05-15 0 28.96 28.96 28.98 27.54 28.96 2,174,390 62,108,071 28.563 28.39 28.39 28.41 27.00 28.39 2,218,184 28.000 2.62%
2026-05-14 0 28.22 28.20 28.22 27.88 28.96 2,797,425 79,092,341 28.273 27.66 27.64 27.66 27.33 28.39 2,853,768 27.715 2.47%
2026-05-13 0 27.54 27.54 27.60 27.36 28.50 4,284,009 118,405,753 27.639 27.00 27.00 27.06 26.82 27.94 4,370,293 27.093 -1.92%
2026-05-12 0 28.08 28.02 28.08 27.90 28.56 1,701,757 47,966,186 28.186 27.53 27.47 27.53 27.35 28.00 1,736,032 27.630 -0.21%
2026-05-11 0 28.14 28.14 28.28 27.90 30.50 2,746,019 78,385,041 28.545 27.58 27.58 27.72 27.35 29.90 2,801,327 27.981 -7.07%
2026-05-08 0 30.28 30.28 30.30 27.74 30.60 5,691,389 169,280,814 29.743 29.68 29.68 29.70 27.19 30.00 5,806,019 29.156 1.27%
2026-05-07 0 29.90 29.90 30.00 26.26 29.90 4,035,430 113,216,536 28.056 29.31 29.31 29.41 25.74 29.31 4,116,708 27.502 14.21%
2026-05-06 0 26.18 26.14 26.18 25.40 26.18 1,424,586 37,038,105 25.999 25.66 25.62 25.66 24.90 25.66 1,453,279 25.486 3.31%
2026-05-05 0 25.34 25.34 25.36 25.04 25.88 970,258 24,543,488 25.296 24.84 24.84 24.86 24.55 25.37 989,800 24.796 -1.40%
2026-05-04 0 25.70 25.70 25.76 25.22 25.98 1,710,249 43,938,240 25.691 25.19 25.19 25.25 24.72 25.47 1,744,695 25.184 -0.62%
2026-04-30 0 25.86 25.74 25.86 23.92 25.86 2,785,826 69,742,373 25.035 25.35 25.23 25.35 23.45 25.35 2,841,935 24.540 7.39%
2026-04-29 0 24.08 24.00 24.08 23.66 24.08 1,574,920 37,709,736 23.944 23.60 23.53 23.60 23.19 23.60 1,606,640 23.471 1.69%
2026-04-28 0 23.68 23.64 23.68 23.48 23.90 1,841,971 43,533,744 23.634 23.21 23.17 23.21 23.02 23.43 1,879,070 23.168 -0.08%
2026-04-27 0 23.70 23.70 23.72 23.26 24.10 1,717,381 40,513,668 23.590 23.23 23.23 23.25 22.80 23.62 1,751,971 23.125 -1.00%
2026-04-24 0 23.94 23.94 23.96 23.48 23.98 1,384,912 33,030,936 23.851 23.47 23.47 23.49 23.02 23.51 1,412,805 23.380 0.67%
2026-04-23 0 23.78 23.68 23.78 23.28 23.78 1,906,238 45,032,526 23.624 23.31 23.21 23.31 22.82 23.31 1,944,632 23.157 0.68%
2026-04-22 0 23.62 23.46 23.62 22.68 23.62 1,505,600 35,027,281 23.265 23.15 23.00 23.15 22.23 23.15 1,535,924 22.805 3.60%
2026-04-21 0 22.80 22.80 22.82 22.10 23.02 3,460,017 78,834,911 22.785 22.35 22.35 22.37 21.66 22.57 3,529,705 22.335 2.70%
2026-04-20 0 22.20 22.08 22.20 21.66 22.20 3,844,539 84,696,107 22.030 21.76 21.64 21.76 21.23 21.76 3,921,972 21.595 1.83%
2026-04-17 0 21.80 21.76 21.82 21.44 22.14 3,492,071 75,504,485 21.622 21.37 21.33 21.39 21.02 21.70 3,562,405 21.195 -1.54%
2026-04-16 0 22.14 22.10 22.14 21.44 22.14 2,954,691 64,774,432 21.923 21.70 21.66 21.70 21.02 21.70 3,014,201 21.490 1.65%
2026-04-15 0 21.78 21.64 21.78 21.32 21.78 3,310,493 71,506,773 21.600 21.35 21.21 21.35 20.90 21.35 3,377,170 21.174 1.97%
2026-04-14 0 21.36 21.36 21.38 20.68 21.50 2,442,549 51,905,152 21.250 20.94 20.94 20.96 20.27 21.08 2,491,744 20.831 1.91%
2026-04-13 0 20.96 20.94 20.96 20.80 21.90 2,738,822 57,461,587 20.980 20.55 20.53 20.55 20.39 21.47 2,793,985 20.566 -3.76%
2026-04-10 0 21.78 21.76 21.78 21.52 22.02 3,896,615 84,689,293 21.734 21.35 21.33 21.35 21.10 21.59 3,975,097 21.305 0.37%
2026-04-09 0 21.70 21.66 21.70 21.38 22.08 4,200,044 90,872,371 21.636 21.27 21.23 21.27 20.96 21.64 4,284,637 21.209 -1.36%
2026-04-08 0 22.00 21.94 22.00 21.66 22.70 3,830,769 83,944,520 21.913 21.57 21.51 21.57 21.23 22.25 3,907,924 21.481 -1.70%
2026-04-02 0 22.38 22.18 22.38 21.84 22.38 1,978,588 43,744,724 22.109 21.94 21.74 21.94 21.41 21.94 2,018,439 21.673 2.19%
2026-04-01 0 22.10 21.96 22.10 21.82 22.32 2,886,633 63,801,943 22.103 21.47 21.33 21.47 21.20 21.68 2,971,666 21.470 2.13%
2026-03-31 0 21.64 21.62 21.64 21.42 22.02 4,696,436 101,631,232 21.640 21.02 21.00 21.02 20.81 21.39 4,834,781 21.021 -1.01%
2026-03-30 0 21.86 21.84 21.86 21.60 22.22 3,637,876 79,420,254 21.831 21.23 21.22 21.23 20.98 21.58 3,745,038 21.207 -1.89%
2026-03-27 0 22.28 22.28 22.30 21.96 22.48 2,506,714 55,522,147 22.149 21.64 21.64 21.66 21.33 21.84 2,580,555 21.516 -0.54%
2026-03-26 0 22.40 22.40 22.42 22.26 23.06 2,817,987 63,186,120 22.422 21.76 21.76 21.78 21.62 22.40 2,900,997 21.781 -1.58%
2026-03-25 0 22.76 22.74 22.76 22.66 23.40 1,152,999 26,404,521 22.901 22.11 22.09 22.11 22.01 22.73 1,186,963 22.245 -1.22%
2026-03-24 0 23.04 23.02 23.04 22.98 23.30 752,565 17,361,824 23.070 22.38 22.36 22.38 22.32 22.63 774,734 22.410 0.35%
2026-03-23 0 22.96 22.92 22.96 22.74 23.50 1,370,250 31,402,212 22.917 22.30 22.26 22.30 22.09 22.83 1,410,614 22.261 -2.79%
2026-03-20 0 23.62 23.56 23.62 23.34 23.76 1,832,154 43,234,536 23.598 22.94 22.89 22.94 22.67 23.08 1,886,124 22.922 -0.08%
2026-03-19 0 23.64 23.58 23.64 23.50 24.10 1,357,826 32,170,303 23.693 22.96 22.91 22.96 22.83 23.41 1,397,824 23.015 -0.92%
2026-03-18 0 23.86 23.84 23.86 23.74 24.48 1,800,716 43,018,872 23.890 23.18 23.16 23.18 23.06 23.78 1,853,760 23.206 -0.33%
2026-03-17 0 23.94 23.88 23.94 23.86 24.40 1,222,491 29,432,094 24.076 23.25 23.20 23.25 23.18 23.70 1,258,502 23.387 -0.58%
2026-03-16 0 24.08 24.06 24.08 23.20 24.16 1,196,540 28,601,338 23.903 23.39 23.37 23.39 22.54 23.47 1,231,787 23.219 1.26%
2026-03-13 0 23.78 23.70 23.78 23.34 24.28 2,693,248 64,049,090 23.781 23.10 23.02 23.10 22.67 23.59 2,772,584 23.101 1.36%
2026-03-12 0 23.46 23.38 23.46 22.54 23.62 2,195,860 50,654,716 23.068 22.79 22.71 22.79 21.90 22.94 2,260,544 22.408 0.51%
2026-03-11 0 23.34 23.30 23.34 23.28 23.72 911,859 21,349,860 23.414 22.67 22.63 22.67 22.61 23.04 938,720 22.744 -1.10%
2026-03-10 0 23.60 23.58 23.60 23.48 24.34 1,775,149 42,038,642 23.682 22.92 22.91 22.92 22.81 23.64 1,827,440 23.004 -1.34%
2026-03-09 0 23.92 23.90 23.94 23.68 24.98 1,033,300 24,679,530 23.884 23.24 23.22 23.25 23.00 24.27 1,063,738 23.201 -4.47%
2026-03-06 0 25.04 24.94 25.04 24.48 25.64 2,104,735 52,264,621 24.832 24.32 24.23 24.32 23.78 24.91 2,166,735 24.121 -2.03%
2026-03-05 0 25.56 25.54 25.56 24.50 26.08 3,306,702 84,746,085 25.629 24.83 24.81 24.83 23.80 25.33 3,404,109 24.895 5.45%
2026-03-04 0 24.24 24.22 24.24 23.94 25.42 2,838,345 69,235,852 24.393 23.55 23.53 23.55 23.25 24.69 2,921,955 23.695 -5.02%
2026-03-03 0 25.52 25.48 25.52 25.40 26.12 1,941,272 49,661,087 25.582 24.79 24.75 24.79 24.67 25.37 1,998,457 24.850 0.71%
2026-03-02 0 25.34 25.32 25.38 25.22 25.90 2,586,007 65,965,290 25.509 24.61 24.60 24.65 24.50 25.16 2,662,184 24.779 -2.16%
2026-02-27 0 25.90 25.90 25.94 25.90 26.50 6,216,921 161,429,895 25.966 25.16 25.16 25.20 25.16 25.74 6,400,055 25.223 -0.61%
2026-02-26 0 26.06 26.02 26.06 25.86 26.54 1,472,285 38,374,451 26.065 25.31 25.28 25.31 25.12 25.78 1,515,655 25.319 -0.08%
2026-02-25 0 26.08 26.08 26.14 26.06 26.48 750,884 19,628,044 26.140 25.33 25.33 25.39 25.31 25.72 773,003 25.392 -0.76%
2026-02-24 0 26.28 26.26 26.28 26.16 26.68 1,068,950 28,111,425 26.298 25.53 25.51 25.53 25.41 25.92 1,100,438 25.546 -0.08%
2026-02-23 0 26.30 26.28 26.30 25.14 26.48 1,991,121 52,073,225 26.153 25.55 25.53 25.55 24.42 25.72 2,049,774 25.404 3.79%
2026-02-20 0 25.34 25.32 25.34 25.32 25.98 2,918,600 74,600,554 25.560 24.61 24.60 24.61 24.60 25.24 3,004,574 24.829 -1.93%
2026-02-16 0 25.84 25.80 25.84 25.78 26.34 891,000 23,103,360 25.930 25.10 25.06 25.10 25.04 25.59 917,246 25.188 -2.12%
2026-02-13 0 26.40 26.38 26.40 26.08 26.70 1,216,586 32,023,076 26.322 25.64 25.63 25.64 25.33 25.94 1,252,423 25.569 -2.29%
2026-02-12 0 27.02 26.74 27.02 26.60 27.36 2,230,815 60,036,077 26.912 26.25 25.97 26.25 25.84 26.58 2,296,529 26.142 -0.30%
2026-02-11 0 27.10 27.00 27.10 26.70 27.10 974,493 26,293,631 26.982 26.32 26.23 26.32 25.94 26.32 1,003,199 26.210 1.27%
2026-02-10 0 26.76 26.74 26.76 26.36 26.76 683,998 18,229,817 26.652 25.99 25.97 25.99 25.61 25.99 704,147 25.889 0.00%
2026-02-09 0 26.76 26.76 26.78 26.30 26.76 723,573 19,248,210 26.602 25.99 25.99 26.01 25.55 25.99 744,888 25.840 2.14%
2026-02-06 0 26.20 26.18 26.20 25.98 26.48 1,332,274 34,853,176 26.161 25.45 25.43 25.45 25.24 25.72 1,371,519 25.412 -1.43%
2026-02-05 0 26.58 26.44 26.58 26.12 26.58 1,260,772 33,325,697 26.433 25.82 25.68 25.82 25.37 25.82 1,297,911 25.676 0.68%
2026-02-04 0 26.40 26.34 26.40 26.22 26.80 1,506,524 39,848,762 26.451 25.64 25.59 25.64 25.47 26.03 1,550,902 25.694 0.38%
2026-02-03 0 26.30 26.16 26.30 25.18 26.30 1,793,225 46,546,982 25.957 25.55 25.41 25.55 24.46 25.55 1,846,049 25.214 4.45%
2026-02-02 0 25.18 25.18 25.20 24.74 25.40 1,391,772 34,831,965 25.027 24.46 24.46 24.48 24.03 24.67 1,432,770 24.311 -0.24%
2026-01-30 0 25.24 25.22 25.24 25.22 26.06 2,113,112 53,564,694 25.349 24.52 24.50 24.52 24.50 25.31 2,175,359 24.623 -0.55%
2026-01-29 0 25.38 25.36 25.38 25.34 26.12 1,459,821 37,199,916 25.483 24.65 24.63 24.65 24.61 25.37 1,502,823 24.753 -0.39%
2026-01-28 0 25.48 25.46 25.48 25.10 25.78 1,408,835 35,850,027 25.447 24.75 24.73 24.75 24.38 25.04 1,450,336 24.718 -0.31%
2026-01-27 0 25.56 25.52 25.56 24.52 25.60 1,486,848 37,852,402 25.458 24.83 24.79 24.83 23.82 24.87 1,530,647 24.730 1.19%
2026-01-26 0 25.26 25.24 25.26 24.92 25.36 1,475,182 37,159,129 25.190 24.54 24.52 24.54 24.21 24.63 1,518,637 24.469 0.80%
2026-01-23 0 25.06 25.04 25.06 24.78 25.40 2,307,162 57,673,808 24.998 24.34 24.32 24.34 24.07 24.67 2,375,125 24.282 0.40%
2026-01-22 0 24.96 24.94 24.96 24.10 25.26 3,717,597 92,357,784 24.843 24.25 24.23 24.25 23.41 24.54 3,827,108 24.133 3.57%
2026-01-21 0 24.10 24.08 24.10 23.82 24.38 1,757,215 42,242,921 24.040 23.41 23.39 23.41 23.14 23.68 1,808,978 23.352 -1.39%
2026-01-20 0 24.44 24.36 24.44 23.98 24.48 1,877,901 45,624,426 24.295 23.74 23.66 23.74 23.29 23.78 1,933,219 23.600 2.17%
2026-01-19 0 23.92 23.86 23.92 23.64 24.16 1,989,909 47,453,101 23.847 23.24 23.18 23.24 22.96 23.47 2,048,526 23.165 -0.50%
2026-01-16 0 24.04 23.96 24.04 23.46 24.04 1,961,557 46,733,041 23.824 23.35 23.27 23.35 22.79 23.35 2,019,339 23.143 1.01%
2026-01-15 0 23.80 23.62 23.80 23.20 23.80 2,038,820 48,187,440 23.635 23.12 22.94 23.12 22.54 23.12 2,098,878 22.959 2.15%
2026-01-14 0 23.30 23.18 23.30 22.96 23.30 2,280,398 52,856,223 23.179 22.63 22.52 22.63 22.30 22.63 2,347,572 22.515 1.22%
2026-01-13 0 23.02 22.94 23.02 22.70 23.26 1,645,675 37,745,390 22.936 22.36 22.28 22.36 22.05 22.59 1,694,152 22.280 -0.17%
2026-01-12 0 23.06 23.04 23.06 22.80 23.16 1,268,667 29,187,539 23.006 22.40 22.38 22.40 22.15 22.50 1,306,039 22.348 1.14%
2026-01-09 0 22.80 22.80 22.82 22.40 22.80 1,689,123 38,344,425 22.701 22.15 22.15 22.17 21.76 22.15 1,738,880 22.051 1.24%
2026-01-08 0 22.52 22.46 22.54 22.10 22.60 1,702,056 37,977,088 22.312 21.88 21.82 21.90 21.47 21.95 1,752,194 21.674 0.00%
2026-01-07 0 22.52 22.42 22.52 22.12 22.52 1,485,877 33,353,090 22.447 21.88 21.78 21.88 21.49 21.88 1,529,647 21.804 1.81%
2026-01-06 0 22.12 22.10 22.14 21.94 22.30 1,296,015 28,655,834 22.111 21.49 21.47 21.51 21.31 21.66 1,334,192 21.478 0.82%
2026-01-05 0 21.94 21.90 21.94 21.84 22.48 1,672,544 36,705,862 21.946 21.31 21.27 21.31 21.22 21.84 1,721,813 21.318 -1.70%
2026-01-02 0 22.32 22.20 22.32 21.86 22.32 1,438,767 31,781,504 22.089 21.68 21.56 21.68 21.23 21.68 1,481,149 21.457 2.67%
2025-12-31 0 21.74 21.74 21.82 21.70 22.36 940,957 20,598,695 21.891 21.12 21.12 21.20 21.08 21.72 968,675 21.265 -2.34%
2025-12-30 0 22.26 22.24 22.26 21.90 22.40 1,712,989 37,957,846 22.159 21.62 21.60 21.62 21.27 21.76 1,763,449 21.525 -0.36%
2025-12-29 0 22.34 22.32 22.34 21.96 22.94 2,177,315 48,410,421 22.234 21.70 21.68 21.70 21.33 22.28 2,241,453 21.598 -1.59%
2025-12-24 0 22.70 22.62 22.70 22.44 22.88 1,045,413 23,596,878 22.572 22.05 21.97 22.05 21.80 22.23 1,076,208 21.926 0.09%
2025-12-23 0 22.68 22.62 22.68 22.36 22.78 1,593,219 35,975,034 22.580 22.03 21.97 22.03 21.72 22.13 1,640,151 21.934 0.44%
2025-12-22 0 22.58 22.56 22.58 22.36 23.10 2,366,883 53,250,804 22.498 21.93 21.91 21.93 21.72 22.44 2,436,605 21.855 -1.66%
2025-12-19 0 22.96 22.88 22.96 22.60 23.04 2,364,926 54,123,461 22.886 22.30 22.23 22.30 21.95 22.38 2,434,590 22.231 0.26%
2025-12-18 0 22.90 22.88 22.90 22.64 23.08 879,093 20,087,917 22.851 22.24 22.23 22.24 21.99 22.42 904,989 22.197 0.70%
2025-12-17 0 22.74 22.70 22.74 22.58 22.86 823,847 18,685,744 22.681 22.09 22.05 22.09 21.93 22.21 848,115 22.032 -0.09%
2025-12-16 0 22.76 22.76 22.84 22.70 23.00 681,891 15,537,430 22.786 22.11 22.11 22.19 22.05 22.34 701,978 22.134 -1.22%
2025-12-15 0 23.04 22.96 23.04 22.88 23.16 457,874 10,547,263 23.035 22.38 22.30 22.38 22.23 22.50 471,362 22.376 0.00%
2025-12-12 0 23.04 22.90 23.04 22.76 23.04 527,142 12,075,679 22.908 22.38 22.24 22.38 22.11 22.38 542,670 22.252 1.23%
2025-12-11 0 22.76 22.70 22.76 22.48 22.90 499,668 11,360,781 22.737 22.11 22.05 22.11 21.84 22.24 514,387 22.086 0.62%
2025-12-10 0 22.62 22.60 22.62 22.50 22.84 527,594 11,945,202 22.641 21.97 21.95 21.97 21.86 22.19 543,136 21.993 -0.26%
2025-12-09 0 22.68 22.66 22.68 22.52 22.88 1,098,197 24,866,993 22.643 22.03 22.01 22.03 21.88 22.23 1,130,547 21.996 -1.39%
2025-12-08 0 23.00 22.98 23.00 22.94 23.76 684,223 15,857,244 23.176 22.34 22.32 22.34 22.28 23.08 704,378 22.512 -1.79%
2025-12-05 0 23.42 23.40 23.42 23.26 23.86 1,207,085 28,223,137 23.381 22.75 22.73 22.75 22.59 23.18 1,242,643 22.712 -1.84%
2025-12-04 0 23.86 23.78 23.86 23.58 23.92 493,178 11,741,585 23.808 23.18 23.10 23.18 22.91 23.24 507,706 23.127 -0.42%
2025-12-03 0 23.96 23.94 23.96 23.40 24.02 722,311 17,232,648 23.858 23.27 23.25 23.27 22.73 23.33 743,588 23.175 -0.25%
2025-12-02 0 24.02 24.00 24.02 23.80 24.30 1,422,014 34,110,498 23.987 23.33 23.31 23.33 23.12 23.60 1,463,903 23.301 0.50%
2025-12-01 0 23.90 23.90 23.92 23.60 24.04 1,062,931 25,359,761 23.858 23.22 23.22 23.24 22.92 23.35 1,094,242 23.176 1.27%
2025-11-28 0 23.60 23.60 23.62 23.60 23.92 740,388 17,527,188 23.673 22.92 22.92 22.94 22.92 23.24 762,198 22.996 0.08%
2025-11-27 0 23.58 23.56 23.58 23.28 23.74 569,307 13,420,484 23.573 22.91 22.89 22.91 22.61 23.06 586,077 22.899 0.86%
2025-11-26 0 23.38 23.30 23.38 23.16 23.66 1,337,981 31,219,762 23.333 22.71 22.63 22.71 22.50 22.98 1,377,394 22.666 -0.34%
2025-11-25 0 23.46 23.40 23.46 23.34 24.08 1,591,050 37,793,259 23.754 22.79 22.73 22.79 22.67 23.39 1,637,918 23.074 -4.32%
2025-11-24 0 24.52 24.52 24.54 22.84 24.52 9,222,046 224,897,510 24.387 23.82 23.82 23.84 22.19 23.82 9,493,703 23.689 7.26%
2025-11-21 0 22.86 22.76 22.86 22.68 23.28 1,740,921 39,875,392 22.905 22.21 22.11 22.21 22.03 22.61 1,792,204 22.249 -2.97%
2025-11-20 0 23.56 23.54 23.56 23.30 23.80 801,761 18,830,120 23.486 22.89 22.87 22.89 22.63 23.12 825,379 22.814 -1.09%
2025-11-19 0 23.82 23.78 23.82 23.54 24.00 1,849,997 44,011,333 23.790 23.14 23.10 23.14 22.87 23.31 1,904,493 23.109 0.68%
2025-11-18 0 23.66 23.62 23.66 23.46 24.42 1,753,419 41,568,010 23.707 22.98 22.94 22.98 22.79 23.72 1,805,070 23.028 -2.79%
2025-11-17 0 24.34 24.32 24.34 24.14 24.56 1,569,174 38,244,741 24.373 23.64 23.62 23.64 23.45 23.86 1,615,398 23.675 -0.33%
2025-11-14 0 24.42 24.40 24.42 23.90 24.92 2,188,750 53,801,735 24.581 23.72 23.70 23.72 23.22 24.21 2,253,225 23.878 0.33%
2025-11-13 0 24.34 24.24 24.34 23.60 24.34 1,976,390 47,678,720 24.124 23.64 23.55 23.64 22.92 23.64 2,034,609 23.434 1.50%
2025-11-12 0 23.98 23.96 23.98 22.58 23.98 2,119,768 49,914,705 23.547 23.29 23.27 23.29 21.93 23.29 2,182,211 22.873 4.62%
2025-11-11 0 22.92 22.82 22.92 22.42 22.94 924,275 21,056,641 22.782 22.26 22.17 22.26 21.78 22.28 951,502 22.130 1.78%
2025-11-10 0 22.52 22.42 22.52 22.00 22.64 1,568,570 35,229,629 22.460 21.88 21.78 21.88 21.37 21.99 1,614,776 21.817 2.27%
2025-11-07 0 22.02 21.90 22.02 21.32 22.08 1,582,870 34,686,808 21.914 21.39 21.27 21.39 20.71 21.45 1,629,497 21.287 3.48%
2025-11-06 0 21.28 21.24 21.28 20.78 21.28 1,021,268 21,649,280 21.198 20.67 20.63 20.67 20.19 20.67 1,051,352 20.592 2.41%
2025-11-05 0 20.78 20.68 20.78 20.58 20.92 1,250,371 25,968,455 20.769 20.19 20.09 20.19 19.99 20.32 1,287,204 20.174 -0.48%
2025-11-04 0 20.88 20.78 20.88 20.72 21.02 968,012 20,171,366 20.838 20.28 20.19 20.28 20.13 20.42 996,527 20.242 0.97%
2025-11-03 0 20.68 20.66 20.68 20.30 20.70 759,270 15,627,849 20.583 20.09 20.07 20.09 19.72 20.11 781,636 19.994 1.27%
2025-10-31 0 20.42 20.40 20.42 20.42 20.68 1,303,514 26,700,541 20.484 19.84 19.82 19.84 19.84 20.09 1,341,912 19.897 -0.68%
2025-10-30 0 20.56 20.48 20.56 20.34 20.94 1,422,895 29,262,188 20.565 19.97 19.89 19.97 19.76 20.34 1,464,810 19.977 -0.10%
2025-10-28 0 20.58 20.56 20.58 20.50 20.70 1,408,802 29,023,826 20.602 19.99 19.97 19.99 19.91 20.11 1,450,302 20.012 0.29%
2025-10-27 0 20.52 20.50 20.52 20.44 20.80 975,674 20,024,315 20.524 19.93 19.91 19.93 19.86 20.20 1,004,415 19.936 -0.87%
2025-10-24 0 20.70 20.70 20.72 20.60 20.98 1,098,807 22,760,655 20.714 20.11 20.11 20.13 20.01 20.38 1,131,175 20.121 0.29%
2025-10-23 0 20.64 20.64 20.66 20.44 20.86 1,356,505 27,993,331 20.636 20.05 20.05 20.07 19.86 20.26 1,396,464 20.046 -1.05%
2025-10-22 0 20.86 20.84 20.86 20.78 21.08 814,713 17,021,334 20.892 20.26 20.24 20.26 20.19 20.48 838,712 20.295 -0.19%
2025-10-21 0 20.90 20.88 20.90 20.74 21.20 1,331,381 27,886,969 20.946 20.30 20.28 20.30 20.15 20.59 1,370,600 20.347 -0.76%
2025-10-20 0 21.06 21.00 21.06 20.48 21.22 1,923,123 40,206,623 20.907 20.46 20.40 20.46 19.89 20.61 1,979,773 20.309 1.64%
2025-10-17 0 20.72 20.70 20.72 20.56 21.22 1,735,897 36,040,932 20.762 20.13 20.11 20.13 19.97 20.61 1,787,032 20.168 -3.09%
2025-10-16 0 21.38 21.36 21.38 21.04 21.70 1,147,537 24,401,635 21.264 20.77 20.75 20.77 20.44 21.08 1,181,340 20.656 -1.47%
2025-10-15 0 21.70 21.70 21.72 21.50 22.16 890,563 19,296,757 21.668 21.08 21.08 21.10 20.88 21.53 916,797 21.048 -1.63%
2025-10-14 0 22.06 22.04 22.06 21.82 22.18 737,405 16,213,863 21.988 21.43 21.41 21.43 21.20 21.55 759,127 21.359 0.64%
2025-10-13 0 21.92 21.92 21.96 21.60 22.00 451,178 9,852,367 21.837 21.29 21.29 21.33 20.98 21.37 464,469 21.212 -0.45%
2025-10-10 0 22.02 22.02 22.06 21.94 22.24 609,214 13,413,411 22.018 21.39 21.39 21.43 21.31 21.60 627,160 21.388 -1.43%
2025-10-09 0 22.34 22.28 22.34 22.02 22.60 813,832 18,188,867 22.350 21.70 21.64 21.70 21.39 21.95 837,805 21.710 1.82%
2025-10-08 0 21.94 21.84 21.94 21.78 21.98 612,614 13,420,688 21.907 21.31 21.22 21.31 21.16 21.35 630,660 21.280 0.92%
2025-10-06 0 21.74 21.72 21.74 21.60 22.20 476,000 10,344,220 21.732 21.12 21.10 21.12 20.98 21.56 490,022 21.110 -1.81%
2025-10-03 0 22.14 22.10 22.14 21.88 22.20 480,264 10,623,452 22.120 21.51 21.47 21.51 21.25 21.56 494,411 21.487 0.45%
2025-10-02 0 22.04 22.02 22.04 21.80 22.26 2,155,537 47,351,134 21.967 21.41 21.39 21.41 21.18 21.62 2,219,033 21.339 -0.99%
2025-09-30 0 22.26 22.24 22.26 21.96 22.28 1,113,093 24,719,841 22.208 21.62 21.60 21.62 21.33 21.64 1,145,882 21.573 0.54%
2025-09-29 0 22.14 22.12 22.14 21.86 22.28 809,199 17,928,011 22.155 21.51 21.49 21.51 21.23 21.64 833,036 21.521 1.00%
2025-09-26 0 21.92 21.90 21.92 21.82 22.22 823,501 18,047,394 21.915 21.29 21.27 21.29 21.20 21.58 847,759 21.288 0.00%
2025-09-25 0 21.92 21.90 21.92 21.92 22.58 726,354 16,003,783 22.033 21.29 21.27 21.29 21.29 21.93 747,750 21.403 -3.44%
2025-09-24 0 22.70 22.68 22.70 22.40 22.72 919,000 20,807,780 22.642 22.05 22.03 22.05 21.76 22.07 946,071 21.994 1.34%
2025-09-23 0 22.40 22.38 22.40 22.40 22.74 308,832 6,947,281 22.495 21.76 21.74 21.76 21.76 22.09 317,929 21.852 -1.58%
2025-09-22 0 22.76 22.72 22.76 22.70 23.38 535,440 12,242,896 22.865 22.11 22.07 22.11 22.05 22.71 551,213 22.211 -2.65%
2025-09-19 0 23.38 23.38 23.40 23.14 23.60 2,553,468 59,729,362 23.391 22.71 22.71 22.73 22.48 22.92 2,628,686 22.722 1.74%
2025-09-18 0 22.98 22.98 23.00 22.90 24.10 973,736 22,459,854 23.066 22.32 22.32 22.34 22.24 23.41 1,002,420 22.406 -2.71%
2025-09-17 0 23.62 23.62 23.64 23.28 23.82 886,165 20,895,001 23.579 22.94 22.94 22.96 22.61 23.14 912,269 22.904 -0.59%
2025-09-16 0 23.76 23.70 23.76 23.70 24.16 1,001,450 23,813,999 23.780 23.08 23.02 23.08 23.02 23.47 1,030,950 23.099 0.42%
2025-09-15 0 23.66 23.64 23.66 23.62 23.94 685,500 16,250,654 23.706 22.98 22.96 22.98 22.94 23.25 705,693 23.028 -0.08%
2025-09-12 0 23.68 23.66 23.68 23.54 24.40 607,377 14,426,626 23.752 23.00 22.98 23.00 22.87 23.70 625,269 23.073 -1.99%
2025-09-11 0 24.16 24.16 24.18 23.60 24.28 1,097,998 26,391,202 24.036 23.47 23.47 23.49 22.92 23.59 1,130,342 23.348 0.92%
2025-09-10 0 23.94 23.94 23.96 23.62 24.08 993,588 23,766,615 23.920 23.25 23.25 23.27 22.94 23.39 1,022,856 23.236 0.67%
2025-09-09 0 23.78 23.76 23.78 23.14 23.78 1,389,202 32,860,282 23.654 23.10 23.08 23.10 22.48 23.10 1,430,124 22.977 2.77%
2025-09-08 0 23.14 23.12 23.14 23.02 23.44 694,781 16,091,629 23.161 22.48 22.46 22.48 22.36 22.77 715,247 22.498 0.35%
2025-09-05 0 23.06 23.06 23.08 22.62 23.14 647,171 14,899,787 23.023 22.40 22.40 22.42 21.97 22.48 666,235 22.364 0.87%
2025-09-04 0 22.86 22.84 22.86 22.80 23.14 1,099,009 25,161,158 22.894 22.21 22.19 22.21 22.15 22.48 1,131,383 22.239 0.26%
2025-09-03 0 22.80 22.68 22.80 22.28 23.18 1,483,537 33,553,608 22.617 22.15 22.03 22.15 21.64 22.52 1,527,238 21.970 -1.30%
2025-09-02 0 23.10 23.08 23.12 22.62 23.18 1,013,376 23,317,183 23.009 22.44 22.42 22.46 21.97 22.52 1,043,227 22.351 1.49%
2025-09-01 0 22.76 22.74 22.76 22.32 22.84 484,684 10,958,065 22.609 22.11 22.09 22.11 21.68 22.19 498,962 21.962 1.97%
2025-08-29 0 22.32 22.30 22.32 22.12 22.80 1,008,730 22,519,264 22.324 21.68 21.66 21.68 21.49 22.15 1,038,445 21.686 0.63%
2025-08-28 0 22.38 22.36 22.38 22.02 22.66 1,377,218 30,870,046 22.415 21.55 21.53 21.55 21.20 21.81 1,430,572 21.579 -0.71%
2025-08-27 0 22.54 22.36 22.54 22.30 23.90 4,570,885 107,079,868 23.427 21.70 21.53 21.70 21.47 23.01 4,747,962 22.553 -5.69%
2025-08-26 0 23.90 23.90 24.00 22.28 23.90 9,670,128 228,551,466 23.635 23.01 23.01 23.10 21.45 23.01 10,044,750 22.753 7.27%
2025-08-25 0 22.28 22.24 22.28 21.92 22.38 1,146,475 25,516,830 22.257 21.45 21.41 21.45 21.10 21.55 1,190,890 21.427 1.64%
2025-08-22 0 21.92 21.86 21.92 21.30 22.10 1,525,208 33,060,454 21.676 21.10 21.04 21.10 20.51 21.28 1,584,295 20.868 -0.63%
2025-08-21 0 22.06 22.02 22.06 22.04 22.24 340,231 7,512,832 22.082 21.24 21.20 21.24 21.22 21.41 353,412 21.258 -0.36%
2025-08-20 0 22.14 22.10 22.14 21.64 22.20 1,085,058 23,927,380 22.052 21.31 21.28 21.31 20.83 21.37 1,127,093 21.229 1.47%
2025-08-19 0 21.82 21.76 21.82 21.32 21.84 1,186,880 25,818,240 21.753 21.01 20.95 21.01 20.52 21.03 1,232,860 20.942 1.39%
2025-08-18 0 21.52 21.50 21.52 21.30 21.66 1,047,992 22,553,932 21.521 20.72 20.70 20.72 20.51 20.85 1,088,591 20.718 0.47%
2025-08-15 0 21.42 21.40 21.42 21.38 22.22 845,335 18,223,300 21.557 20.62 20.60 20.62 20.58 21.39 878,083 20.753 -3.60%
2025-08-14 0 22.22 22.18 22.22 21.96 22.30 965,283 21,427,050 22.198 21.39 21.35 21.39 21.14 21.47 1,002,678 21.370 1.46%
2025-08-13 0 21.90 21.88 21.90 21.88 22.24 1,085,396 23,850,128 21.974 21.08 21.06 21.08 21.06 21.41 1,127,444 21.154 0.92%
2025-08-12 0 21.70 21.66 21.70 21.60 21.86 646,462 14,043,589 21.724 20.89 20.85 20.89 20.79 21.04 671,506 20.914 -0.46%
2025-08-11 0 21.80 21.80 21.82 21.50 22.14 1,113,735 24,167,720 21.700 20.99 20.99 21.01 20.70 21.31 1,156,881 20.890 -0.91%
2025-08-08 0 22.00 21.98 22.00 21.88 22.30 944,729 20,820,193 22.038 21.18 21.16 21.18 21.06 21.47 981,328 21.216 -0.72%
2025-08-07 0 22.16 22.14 22.16 21.84 22.40 651,188 14,487,193 22.247 21.33 21.31 21.33 21.03 21.56 676,415 21.418 0.00%
2025-08-06 0 22.16 22.10 22.16 21.74 22.26 1,284,609 28,403,321 22.110 21.33 21.28 21.33 20.93 21.43 1,334,375 21.286 1.93%
2025-08-05 0 21.74 21.74 21.78 21.56 21.86 702,700 15,274,014 21.736 20.93 20.93 20.97 20.76 21.04 729,923 20.926 0.28%
2025-08-04 0 21.68 21.66 21.68 21.48 21.94 565,010 12,234,075 21.653 20.87 20.85 20.87 20.68 21.12 586,899 20.845 -0.55%
2025-08-01 0 21.80 21.70 21.80 21.55 22.70 1,171,487 25,647,924 21.893 20.99 20.89 20.99 20.75 21.85 1,216,871 21.077 -2.46%
2025-07-31 0 22.35 22.35 22.40 22.30 22.90 682,629 15,333,400 22.462 21.52 21.52 21.56 21.47 22.05 709,074 21.625 -2.83%
2025-07-30 0 23.00 22.95 23.00 22.80 23.15 496,125 11,386,981 22.952 22.14 22.09 22.14 21.95 22.29 515,345 22.096 -0.65%
2025-07-29 0 23.15 23.10 23.15 22.90 23.40 641,280 14,829,218 23.124 22.29 22.24 22.29 22.05 22.53 666,123 22.262 -0.43%
2025-07-28 0 23.25 23.15 23.25 22.45 23.35 924,792 21,336,284 23.071 22.38 22.29 22.38 21.61 22.48 960,619 22.211 2.42%
2025-07-25 0 22.70 22.65 22.70 22.30 22.80 740,928 16,716,545 22.562 21.85 21.81 21.85 21.47 21.95 769,632 21.720 0.67%
2025-07-24 0 22.55 22.55 22.60 22.45 22.95 947,213 21,381,695 22.573 21.71 21.71 21.76 21.61 22.09 983,908 21.731 -0.66%
2025-07-23 0 22.70 22.65 22.70 22.65 23.25 588,715 13,433,334 22.818 21.85 21.81 21.85 21.81 22.38 611,522 21.967 -1.09%
2025-07-22 0 22.95 22.90 22.95 22.90 23.35 849,301 19,590,224 23.066 22.09 22.05 22.09 22.05 22.48 882,203 22.206 -0.86%
2025-07-21 0 23.15 23.10 23.15 23.05 23.45 473,896 10,985,090 23.180 22.29 22.24 22.29 22.19 22.58 492,255 22.316 -1.28%
2025-07-18 0 23.45 23.35 23.45 22.65 23.45 1,179,581 27,464,007 23.283 22.58 22.48 22.58 21.81 22.58 1,225,278 22.415 2.40%
2025-07-17 0 22.90 22.85 22.90 22.55 22.95 673,169 15,335,555 22.781 22.05 22.00 22.05 21.71 22.09 699,248 21.932 -0.22%
2025-07-16 0 22.95 22.85 22.95 22.60 23.20 693,066 15,915,365 22.964 22.09 22.00 22.09 21.76 22.33 719,915 22.107 0.44%
2025-07-15 0 22.85 22.80 22.85 22.65 23.25 605,858 13,859,213 22.875 22.00 21.95 22.00 21.81 22.38 629,329 22.022 -1.30%
2025-07-14 0 23.15 23.10 23.15 22.75 23.55 965,488 22,308,678 23.106 22.29 22.24 22.29 21.90 22.67 1,002,891 22.244 -1.07%
2025-07-11 0 23.40 23.35 23.40 23.20 24.10 2,053,950 48,184,223 23.459 22.53 22.48 22.53 22.33 23.20 2,133,520 22.584 -2.70%
2025-07-10 0 24.05 24.00 24.05 23.85 24.30 518,738 12,491,368 24.080 23.15 23.10 23.15 22.96 23.39 538,834 23.182 0.42%
2025-07-09 0 23.95 23.90 23.95 23.50 24.70 922,038 21,967,472 23.825 23.06 23.01 23.06 22.62 23.78 957,758 22.936 -2.04%
2025-07-08 0 24.45 24.45 24.50 23.90 24.85 1,178,288 28,739,106 24.391 23.54 23.54 23.59 23.01 23.92 1,223,935 23.481 -0.61%
2025-07-07 0 24.60 24.55 24.60 24.20 24.95 366,212 9,018,213 24.626 23.68 23.63 23.68 23.30 24.02 380,399 23.707 0.41%
2025-07-04 0 24.50 24.45 24.50 24.30 24.70 274,500 6,724,300 24.497 23.59 23.54 23.59 23.39 23.78 285,134 23.583 0.00%
2025-07-03 0 24.50 24.45 24.50 24.20 24.65 487,311 11,924,867 24.471 23.59 23.54 23.59 23.30 23.73 506,189 23.558 1.03%
2025-07-02 0 24.25 24.20 24.25 23.70 24.45 1,249,208 30,198,916 24.174 23.35 23.30 23.35 22.82 23.54 1,297,602 23.273 1.46%
2025-06-30 0 23.90 23.85 23.90 23.10 24.55 1,825,944 43,777,660 23.975 23.01 22.96 23.01 22.24 23.63 1,896,681 23.081 1.70%
2025-06-27 0 23.50 23.45 23.50 23.05 23.95 1,152,890 26,968,298 23.392 22.62 22.58 22.62 22.19 23.06 1,197,553 22.520 -0.42%
2025-06-26 0 23.60 23.55 23.60 23.45 24.00 744,100 17,613,340 23.671 22.72 22.67 22.72 22.58 23.10 772,927 22.788 -0.84%
2025-06-25 0 23.80 23.75 23.80 23.20 23.95 1,178,125 27,894,231 23.677 22.91 22.86 22.91 22.33 23.06 1,223,766 22.794 1.93%
2025-06-24 0 23.35 23.35 23.40 23.20 23.80 898,213 21,047,071 23.432 22.48 22.48 22.53 22.33 22.91 933,010 22.558 -0.21%
2025-06-23 0 23.40 23.40 23.45 23.00 23.60 1,051,000 24,482,440 23.294 22.53 22.53 22.58 22.14 22.72 1,091,716 22.426 1.74%
2025-06-20 0 23.00 22.95 23.00 22.90 23.50 2,482,734 57,188,915 23.035 22.14 22.09 22.14 22.05 22.62 2,578,915 22.176 -0.86%
2025-06-19 0 23.20 23.15 23.20 23.10 23.60 570,167 13,276,296 23.285 22.33 22.29 22.33 22.24 22.72 592,255 22.417 -0.64%
2025-06-18 0 23.35 23.25 23.35 22.85 23.40 510,838 11,861,842 23.220 22.48 22.38 22.48 22.00 22.53 530,628 22.354 -0.21%
2025-06-17 0 23.40 23.40 23.45 23.20 23.70 845,676 19,861,096 23.485 22.53 22.53 22.58 22.33 22.82 878,438 22.610 -0.64%
2025-06-16 0 23.55 23.50 23.55 22.90 23.80 768,048 18,082,132 23.543 22.67 22.62 22.67 22.05 22.91 797,802 22.665 1.95%
2025-06-13 0 23.10 23.05 23.10 22.75 23.65 1,237,692 28,612,143 23.117 22.24 22.19 22.24 21.90 22.77 1,285,640 22.255 0.43%
2025-06-12 0 23.00 22.95 23.00 22.90 23.25 809,942 18,633,138 23.006 22.14 22.09 22.14 22.05 22.38 841,319 22.148 0.44%
2025-06-11 0 22.90 22.85 22.90 22.75 23.25 1,118,894 25,674,391 22.946 22.05 22.00 22.05 21.90 22.38 1,162,240 22.090 0.44%
2025-06-10 0 22.80 22.70 22.80 22.45 23.10 1,528,477 34,810,946 22.775 21.95 21.85 21.95 21.61 22.24 1,587,690 21.926 1.33%
2025-06-09 0 22.50 22.45 22.50 21.95 23.00 412,759 9,296,792 22.524 21.66 21.61 21.66 21.13 22.14 428,749 21.684 -0.22%
2025-06-06 0 22.55 22.45 22.55 21.70 22.55 1,176,658 26,335,377 22.382 21.71 21.61 21.71 20.89 21.71 1,222,242 21.547 2.73%
2025-06-05 0 21.95 21.90 21.95 21.95 22.50 1,132,085 25,064,774 22.140 21.13 21.08 21.13 21.13 21.66 1,175,942 21.315 -1.57%
2025-06-04 0 22.30 22.15 22.30 21.85 22.55 1,912,966 42,437,400 22.184 21.47 21.32 21.47 21.04 21.71 1,987,074 21.357 0.90%
2025-06-03 0 22.10 22.00 22.10 21.30 22.40 3,072,718 67,581,413 21.994 21.28 21.18 21.28 20.51 21.56 3,191,755 21.174 3.51%
2025-06-02 0 21.35 21.30 21.35 20.70 22.30 5,378,880 115,151,356 21.408 20.55 20.51 20.55 19.93 21.47 5,587,258 20.610 2.40%
2025-05-30 0 20.85 20.85 20.90 19.56 20.85 16,403,769 340,233,055 20.741 20.07 20.07 20.12 18.83 20.07 17,039,253 19.968 6.16%
2025-05-29 0 19.64 19.60 19.64 19.32 20.45 1,694,023 33,287,343 19.650 18.91 18.87 18.91 18.60 19.69 1,759,650 18.917 -3.01%
2025-05-28 0 20.25 20.20 20.25 20.10 20.80 826,584 16,811,866 20.339 19.49 19.45 19.49 19.35 20.02 858,606 19.580 0.00%
2025-05-27 0 20.25 20.20 20.25 19.96 20.25 842,137 16,974,720 20.157 19.49 19.45 19.49 19.22 19.49 874,761 19.405 1.00%
2025-05-26 0 20.05 20.00 20.05 19.98 20.45 999,480 20,124,060 20.135 19.30 19.25 19.30 19.23 19.69 1,038,200 19.384 0.45%
2025-05-23 0 19.96 19.94 19.96 19.82 20.10 778,400 15,526,289 19.946 19.22 19.20 19.22 19.08 19.35 808,555 19.203 -0.70%
2025-05-22 0 20.10 20.05 20.10 19.96 20.60 1,311,400 26,371,173 20.109 19.35 19.30 19.35 19.22 19.83 1,362,204 19.359 -0.74%
2025-05-21 0 20.25 20.20 20.25 19.70 20.45 1,079,127 21,833,576 20.233 19.49 19.45 19.49 18.97 19.69 1,120,932 19.478 2.38%
2025-05-20 0 19.78 19.76 19.78 19.76 20.70 1,357,147 27,250,105 20.079 19.04 19.02 19.04 19.02 19.93 1,409,723 19.330 -3.04%
2025-05-19 0 20.40 20.35 20.40 20.35 20.80 832,629 17,040,632 20.466 19.64 19.59 19.64 19.59 20.02 864,885 19.703 -0.49%
2025-05-16 0 20.50 20.40 20.50 19.76 20.50 1,051,100 21,280,408 20.246 19.74 19.64 19.74 19.02 19.74 1,091,820 19.491 3.22%
2025-05-15 0 19.86 19.86 19.88 19.64 20.10 1,032,151 20,523,584 19.884 19.12 19.12 19.14 18.91 19.35 1,072,137 19.143 0.20%
2025-05-14 0 19.82 19.78 19.82 19.30 19.84 814,100 16,010,036 19.666 19.08 19.04 19.08 18.58 19.10 845,638 18.932 1.64%
2025-05-13 0 19.50 19.48 19.50 19.40 20.30 1,906,748 37,663,553 19.753 18.77 18.75 18.77 18.68 19.54 1,980,616 19.016 -3.47%
2025-05-12 0 20.20 20.20 20.25 19.86 20.50 1,581,247 31,997,596 20.236 19.45 19.45 19.49 19.12 19.74 1,642,505 19.481 2.54%
2025-05-09 0 19.70 19.66 19.70 19.52 19.72 1,260,761 24,772,003 19.648 18.97 18.93 18.97 18.79 18.98 1,309,603 18.916 1.55%
2025-05-08 0 19.40 19.38 19.40 19.34 19.74 1,172,593 22,836,710 19.475 18.68 18.66 18.68 18.62 19.00 1,218,019 18.749 -0.51%
2025-05-07 0 19.50 19.50 19.56 19.36 19.76 1,640,914 32,042,555 19.527 18.77 18.77 18.83 18.64 19.02 1,704,483 18.799 1.35%
2025-05-06 0 19.24 19.24 19.28 19.20 19.60 1,509,459 29,231,343 19.365 18.52 18.52 18.56 18.48 18.87 1,567,936 18.643 -1.74%
2025-05-02 0 19.58 19.56 19.58 19.24 19.90 1,453,152 28,479,078 19.598 18.85 18.83 18.85 18.52 19.16 1,509,447 18.867 0.51%
2025-04-30 0 19.48 19.48 19.50 19.08 19.60 1,798,787 34,927,850 19.417 18.75 18.75 18.77 18.37 18.87 1,868,472 18.693 2.10%
2025-04-29 0 19.08 19.04 19.08 18.80 19.34 1,126,411 21,494,723 19.082 18.37 18.33 18.37 18.10 18.62 1,170,048 18.371 0.42%
2025-04-28 0 19.00 18.98 19.00 18.88 19.28 1,017,407 19,343,892 19.013 18.29 18.27 18.29 18.18 18.56 1,056,821 18.304 -0.21%
2025-04-25 0 19.04 19.00 19.04 18.72 19.48 1,312,982 25,194,280 19.189 18.33 18.29 18.33 18.02 18.75 1,363,847 18.473 1.28%
2025-04-24 0 18.80 18.74 18.80 18.62 19.16 813,994 15,317,919 18.818 18.10 18.04 18.10 17.93 18.45 845,528 18.116 -0.74%
2025-04-23 0 18.94 18.92 18.94 18.62 18.96 1,620,100 30,425,464 18.780 18.23 18.21 18.23 17.93 18.25 1,682,863 18.080 1.72%
2025-04-22 0 18.62 18.60 18.62 18.12 18.64 794,941 14,684,449 18.472 17.93 17.91 17.93 17.44 17.94 825,737 17.783 0.43%
2025-04-17 0 18.54 18.52 18.54 18.20 18.74 1,294,317 24,034,141 18.569 17.85 17.83 17.85 17.52 18.04 1,344,459 17.876 1.42%
2025-04-16 0 18.28 18.18 18.28 17.68 18.36 1,121,000 20,343,212 18.147 17.60 17.50 17.60 17.02 17.68 1,164,428 17.471 2.70%
2025-04-15 0 17.80 17.76 17.80 17.44 17.90 913,783 16,156,263 17.681 17.14 17.10 17.14 16.79 17.23 949,183 17.021 1.37%
2025-04-14 0 17.56 17.56 17.58 17.44 17.84 639,134 11,222,163 17.558 16.91 16.91 16.92 16.79 17.17 663,894 16.904 -0.11%
2025-04-11 0 17.58 17.56 17.58 17.34 17.98 911,198 16,015,260 17.576 16.92 16.91 16.92 16.69 17.31 946,498 16.921 0.00%
2025-04-10 0 17.58 17.56 17.58 17.36 18.00 1,213,985 21,467,770 17.684 16.92 16.91 16.92 16.71 17.33 1,261,015 17.024 1.03%
2025-04-09 0 17.40 17.34 17.40 17.02 18.22 1,718,876 29,992,901 17.449 16.75 16.69 16.75 16.39 17.54 1,785,465 16.798 -5.43%
2025-04-08 0 18.40 18.38 18.40 18.34 18.94 3,318,750 61,843,858 18.635 17.71 17.69 17.71 17.66 18.23 3,447,319 17.940 -0.97%
2025-04-07 0 18.58 18.44 18.58 17.92 18.74 3,433,300 63,589,272 18.521 17.89 17.75 17.89 17.25 18.04 3,566,306 17.831 -1.59%
2025-04-03 0 18.88 18.86 18.88 18.50 18.88 1,032,325 19,337,369 18.732 18.18 18.16 18.18 17.81 18.18 1,072,317 18.033 0.21%
2025-04-02 0 19.04 18.94 19.04 18.80 19.12 1,483,519 28,149,330 18.975 18.14 18.04 18.14 17.91 18.21 1,557,349 18.075 0.32%
2025-04-01 0 18.98 18.96 19.00 18.40 19.10 2,088,544 39,534,608 18.929 18.08 18.06 18.10 17.53 18.19 2,192,485 18.032 2.71%
2025-03-31 0 18.48 18.46 18.48 18.20 18.62 736,115 13,597,143 18.471 17.60 17.58 17.60 17.34 17.74 772,749 17.596 0.00%
2025-03-28 0 18.48 18.46 18.48 18.22 18.68 982,306 18,149,533 18.476 17.60 17.58 17.60 17.36 17.79 1,031,192 17.601 -0.11%
2025-03-27 0 18.50 18.48 18.50 18.22 18.56 1,145,220 21,170,992 18.486 17.62 17.60 17.62 17.36 17.68 1,202,214 17.610 1.54%
2025-03-26 0 18.22 18.20 18.22 18.02 18.34 656,632 11,950,869 18.200 17.36 17.34 17.36 17.17 17.47 689,311 17.337 -0.11%
2025-03-25 0 18.24 18.22 18.24 18.00 18.38 905,000 16,447,400 18.174 17.38 17.36 17.38 17.15 17.51 950,039 17.312 0.00%
2025-03-24 0 18.24 18.20 18.24 17.90 18.26 932,970 16,888,422 18.102 17.38 17.34 17.38 17.05 17.39 979,401 17.244 0.33%
2025-03-21 0 18.18 18.12 18.18 18.12 18.68 1,763,310 32,192,453 18.257 17.32 17.26 17.32 17.26 17.79 1,851,065 17.391 -0.76%
2025-03-20 0 18.32 18.24 18.32 18.22 18.50 876,131 16,048,073 18.317 17.45 17.38 17.45 17.36 17.62 919,733 17.449 -0.76%
2025-03-19 0 18.46 18.44 18.46 18.30 18.76 1,047,200 19,310,282 18.440 17.58 17.57 17.58 17.43 17.87 1,099,316 17.566 -1.60%
2025-03-18 0 18.76 18.64 18.76 18.42 18.78 1,321,503 24,650,717 18.654 17.87 17.76 17.87 17.55 17.89 1,387,270 17.769 2.07%
2025-03-17 0 18.38 18.32 18.38 18.18 19.24 2,099,683 38,788,904 18.474 17.51 17.45 17.51 17.32 18.33 2,204,178 17.598 -1.92%
2025-03-14 0 18.74 18.70 18.74 18.44 19.30 2,503,406 46,881,477 18.727 17.85 17.81 17.85 17.57 18.39 2,627,993 17.839 -3.40%
2025-03-13 0 19.40 19.32 19.40 18.56 20.30 2,917,371 56,014,381 19.200 18.48 18.40 18.48 17.68 19.34 3,062,560 18.290 -4.67%
2025-03-12 0 20.35 20.30 20.35 20.20 20.80 1,781,541 36,405,884 20.435 19.39 19.34 19.39 19.24 19.81 1,870,203 19.466 -2.16%
2025-03-11 0 20.80 20.75 20.80 19.40 20.90 2,798,888 57,451,599 20.527 19.81 19.77 19.81 18.48 19.91 2,938,180 19.553 6.23%
2025-03-10 0 19.58 19.48 19.58 19.22 19.60 1,216,424 23,654,268 19.446 18.65 18.56 18.65 18.31 18.67 1,276,962 18.524 1.03%
2025-03-07 0 19.38 19.36 19.38 19.24 19.80 1,680,496 32,700,207 19.459 18.46 18.44 18.46 18.33 18.86 1,764,129 18.536 -1.62%
2025-03-06 0 19.70 19.68 19.70 19.30 19.78 2,116,457 41,617,935 19.664 18.77 18.75 18.77 18.39 18.84 2,221,787 18.732 0.92%
2025-03-05 0 19.52 19.44 19.52 18.62 19.54 2,215,378 42,935,217 19.381 18.59 18.52 18.59 17.74 18.61 2,325,631 18.462 4.27%
2025-03-04 0 18.72 18.72 18.74 17.90 18.78 1,331,153 24,502,446 18.407 17.83 17.83 17.85 17.05 17.89 1,397,401 17.534 2.86%
2025-03-03 0 18.20 18.14 18.20 18.08 18.54 1,428,278 26,020,340 18.218 17.34 17.28 17.34 17.22 17.66 1,499,359 17.354 0.66%
2025-02-28 0 18.08 18.02 18.08 17.92 18.40 3,194,482 57,712,419 18.066 17.22 17.17 17.22 17.07 17.53 3,353,462 17.210 -1.74%
2025-02-27 0 18.40 18.38 18.40 18.24 18.60 1,496,944 27,593,918 18.434 17.53 17.51 17.53 17.38 17.72 1,571,443 17.560 -0.76%
2025-02-26 0 18.54 18.48 18.54 18.18 18.58 1,708,477 31,384,700 18.370 17.66 17.60 17.66 17.32 17.70 1,793,503 17.499 2.89%
2025-02-25 0 18.02 18.00 18.02 17.94 18.68 1,726,400 31,237,346 18.094 17.17 17.15 17.17 17.09 17.79 1,812,318 17.236 -3.22%
2025-02-24 0 18.62 18.62 18.70 18.06 18.78 1,938,396 36,090,528 18.619 17.74 17.74 17.81 17.20 17.89 2,034,864 17.736 3.10%
2025-02-21 0 18.06 17.98 18.06 17.84 18.44 2,317,275 41,860,763 18.065 17.20 17.13 17.20 16.99 17.57 2,432,599 17.208 1.69%
2025-02-20 0 17.76 17.74 17.76 17.74 18.02 1,523,967 27,200,263 17.848 16.92 16.90 16.92 16.90 17.17 1,599,810 17.002 -0.22%
2025-02-19 0 17.80 17.76 17.80 17.38 17.80 3,090,156 54,400,563 17.604 16.96 16.92 16.96 16.56 16.96 3,243,944 16.770 1.95%
2025-02-18 0 17.46 17.46 17.48 17.46 18.36 2,651,816 46,905,647 17.688 16.63 16.63 16.65 16.63 17.49 2,783,789 16.850 -4.90%
2025-02-17 0 18.36 18.30 18.36 18.10 18.54 857,179 15,712,035 18.330 17.49 17.43 17.49 17.24 17.66 899,838 17.461 0.00%
2025-02-14 0 18.36 18.30 18.36 18.04 18.46 1,145,958 20,846,215 18.191 17.49 17.43 17.49 17.18 17.58 1,202,989 17.329 0.22%
2025-02-13 0 18.32 18.30 18.32 18.22 18.60 1,277,773 23,508,693 18.398 17.45 17.43 17.45 17.36 17.72 1,341,364 17.526 -0.97%
2025-02-12 0 18.50 18.46 18.50 17.86 18.52 2,392,382 43,834,539 18.323 17.62 17.58 17.62 17.01 17.64 2,511,444 17.454 4.17%
2025-02-11 0 17.76 17.74 17.78 17.76 18.40 1,170,521 21,005,316 17.945 16.92 16.90 16.94 16.92 17.53 1,228,774 17.095 -2.42%
2025-02-10 0 18.20 18.20 18.22 18.18 18.62 1,219,051 22,382,918 18.361 17.34 17.34 17.36 17.32 17.74 1,279,720 17.490 -0.87%
2025-02-07 0 18.36 18.34 18.36 18.22 19.16 1,844,450 34,031,083 18.451 17.49 17.47 17.49 17.36 18.25 1,936,243 17.576 -3.37%
2025-02-06 0 19.00 18.94 19.00 18.52 19.12 596,974 11,260,425 18.863 18.10 18.04 18.10 17.64 18.21 626,684 17.968 1.71%
2025-02-05 0 18.68 18.62 18.68 18.46 19.44 1,107,894 20,718,819 18.701 17.79 17.74 17.79 17.58 18.52 1,163,031 17.815 -3.91%
2025-02-04 0 19.44 19.36 19.44 19.02 19.90 686,254 13,255,245 19.315 18.52 18.44 18.52 18.12 18.96 720,407 18.400 -0.61%
2025-02-03 0 19.56 19.54 19.56 18.88 19.86 1,032,353 20,151,072 19.520 18.63 18.61 18.63 17.98 18.92 1,083,730 18.594 2.95%
2025-01-28 0 19.00 19.00 19.08 19.00 19.94 603,961 11,542,611 19.112 18.10 18.10 18.18 18.10 18.99 634,018 18.205 -2.56%
2025-01-27 0 19.50 19.50 19.56 19.50 20.00 478,335 9,376,546 19.602 18.58 18.58 18.63 18.58 19.05 502,140 18.673 -0.20%
2025-01-24 0 19.54 19.54 19.66 19.54 20.25 1,125,233 22,188,344 19.719 18.61 18.61 18.73 18.61 19.29 1,181,233 18.784 -2.54%
2025-01-23 0 20.05 20.00 20.10 20.05 21.35 627,195 12,814,485 20.431 19.10 19.05 19.15 19.10 20.34 658,409 19.463 -5.20%
2025-01-22 0 21.15 21.10 21.15 21.15 22.25 391,618 8,313,009 21.227 20.15 20.10 20.15 20.15 21.20 411,108 20.221 -2.53%
2025-01-21 0 21.70 21.65 21.70 21.35 22.30 579,745 12,576,333 21.693 20.67 20.62 20.67 20.34 21.24 608,597 20.664 -1.59%
2025-01-20 0 22.05 21.95 22.05 20.90 22.05 664,670 14,460,641 21.756 21.00 20.91 21.00 19.91 21.00 697,749 20.725 5.50%
2025-01-17 0 20.90 20.75 20.90 20.50 21.00 463,047 9,641,413 20.822 19.91 19.77 19.91 19.53 20.00 486,091 19.835 1.95%
2025-01-16 0 20.50 20.45 20.50 20.50 21.50 427,421 8,820,391 20.636 19.53 19.48 19.53 19.53 20.48 448,692 19.658 -2.84%
2025-01-15 0 21.10 21.05 21.10 21.10 21.50 452,326 9,605,368 21.235 20.10 20.05 20.10 20.10 20.48 474,837 20.229 -1.17%
2025-01-14 0 21.35 21.30 21.35 21.00 21.60 620,868 13,193,151 21.250 20.34 20.29 20.34 20.00 20.58 651,767 20.242 1.67%
2025-01-13 0 21.00 20.95 21.00 21.00 21.50 435,397 9,203,546 21.138 20.00 19.96 20.00 20.00 20.48 457,065 20.136 -1.87%
2025-01-10 0 21.40 21.35 21.40 21.40 22.05 178,671 3,846,704 21.530 20.39 20.34 20.39 20.39 21.00 187,563 20.509 -2.95%
2025-01-09 0 22.05 22.00 22.05 21.90 22.25 439,044 9,681,526 22.051 21.00 20.96 21.00 20.86 21.20 460,894 21.006 0.00%
2025-01-08 0 22.05 22.00 22.05 21.65 22.25 648,528 14,289,274 22.033 21.00 20.96 21.00 20.62 21.20 680,803 20.989 1.38%
2025-01-07 0 21.75 21.70 21.75 21.55 21.90 688,367 14,970,323 21.748 20.72 20.67 20.72 20.53 20.86 722,625 20.717 0.69%
2025-01-06 0 21.60 21.55 21.60 21.35 21.80 291,741 6,303,947 21.608 20.58 20.53 20.58 20.34 20.77 306,260 20.584 0.47%
2025-01-03 0 21.50 21.40 21.50 21.35 21.60 323,000 6,942,300 21.493 20.48 20.39 20.48 20.34 20.58 339,075 20.474 -0.46%
2025-01-02 0 21.60 21.55 21.60 21.45 21.75 230,712 4,986,520 21.614 20.58 20.53 20.58 20.43 20.72 242,194 20.589 -1.14%
2024-12-31 0 21.85 21.60 21.85 21.50 22.10 870,580 19,001,216 21.826 20.81 20.58 20.81 20.48 21.05 913,906 20.791 1.39%
2024-12-30 0 21.55 21.40 21.55 21.10 21.55 597,302 12,791,042 21.415 20.53 20.39 20.53 20.10 20.53 627,028 20.399 2.13%
2024-12-27 0 21.10 21.10 21.15 20.70 22.05 486,292 10,238,023 21.053 20.10 20.10 20.15 19.72 21.00 510,493 20.055 -3.65%
2024-12-24 0 21.90 21.60 21.90 21.35 22.10 673,701 14,676,381 21.785 20.86 20.58 20.86 20.34 21.05 707,229 20.752 4.04%
2024-12-23 0 21.05 21.00 21.05 20.70 21.35 378,993 7,996,331 21.099 20.05 20.00 20.05 19.72 20.34 397,854 20.099 1.45%
2024-12-20 0 20.75 20.75 20.80 20.55 21.95 2,650,415 55,232,567 20.839 19.77 19.77 19.81 19.58 20.91 2,782,318 19.851 -5.47%
2024-12-19 0 21.95 21.90 21.95 21.85 22.30 412,182 9,061,676 21.985 20.91 20.86 20.91 20.81 21.24 432,695 20.942 -1.35%
2024-12-18 0 22.25 22.25 22.30 22.20 22.75 627,000 14,070,700 22.441 21.20 21.20 21.24 21.15 21.67 658,204 21.377 -0.67%
2024-12-17 0 22.40 22.35 22.40 22.10 22.70 885,028 19,842,518 22.420 21.34 21.29 21.34 21.05 21.62 929,073 21.357 -1.32%
2024-12-16 0 22.70 22.55 22.70 22.35 23.45 1,500,000 33,972,450 22.648 21.62 21.48 21.62 21.29 22.34 1,574,651 21.575 -2.58%
2024-12-13 0 23.30 23.25 23.30 22.90 23.35 616,454 14,324,678 23.237 22.20 22.15 22.20 21.81 22.24 647,133 22.136 0.43%
2024-12-12 0 23.20 23.10 23.20 22.80 23.30 719,707 16,658,081 23.146 22.10 22.00 22.10 21.72 22.20 755,525 22.048 0.43%
2024-12-11 0 23.10 23.00 23.10 22.80 23.10 554,977 12,789,639 23.045 22.00 21.91 22.00 21.72 22.00 582,597 21.953 0.65%
2024-12-10 0 22.95 22.90 22.95 22.85 23.55 1,206,811 27,875,545 23.099 21.86 21.81 21.86 21.77 22.43 1,266,870 22.003 1.10%
2024-12-09 0 22.70 22.60 22.70 21.95 22.70 678,578 15,236,323 22.453 21.62 21.53 21.62 20.91 21.62 712,349 21.389 2.71%
2024-12-06 0 22.10 22.00 22.10 21.95 22.85 1,083,912 24,259,734 22.382 21.05 20.96 21.05 20.91 21.77 1,137,855 21.321 -2.43%
2024-12-05 0 22.65 22.60 22.65 22.00 22.75 954,202 21,515,528 22.548 21.58 21.53 21.58 20.96 21.67 1,001,690 21.479 2.49%
2024-12-04 0 22.10 21.95 22.10 21.75 22.40 1,050,269 23,204,769 22.094 21.05 20.91 21.05 20.72 21.34 1,102,538 21.047 -0.90%
2024-12-03 0 22.30 22.20 22.30 21.25 22.30 927,491 20,420,696 22.017 21.24 21.15 21.24 20.24 21.24 973,650 20.973 5.94%
2024-12-02 0 21.05 21.05 21.20 21.05 21.75 1,215,466 25,753,191 21.188 20.05 20.05 20.19 20.05 20.72 1,275,956 20.183 -1.41%
2024-11-29 0 21.35 21.30 21.35 21.25 21.55 730,687 15,601,129 21.351 20.34 20.29 20.34 20.24 20.53 767,051 20.339 -0.47%
2024-11-28 0 21.45 21.40 21.45 21.40 21.95 777,474 16,769,072 21.569 20.43 20.39 20.43 20.39 20.91 816,167 20.546 -2.50%
2024-11-27 0 22.00 21.80 22.00 21.25 22.00 926,396 20,188,342 21.792 20.96 20.77 20.96 20.24 20.96 972,500 20.759 2.09%
2024-11-26 0 21.55 21.55 21.60 21.25 21.70 2,136,238 46,240,458 21.646 20.53 20.53 20.58 20.24 20.67 2,242,552 20.620 -2.05%
2024-11-25 0 22.00 22.00 22.05 21.35 22.30 8,811,848 193,177,717 21.922 20.96 20.96 21.00 20.34 21.24 9,250,388 20.883 -0.23%
2024-11-22 0 22.05 22.00 22.05 21.85 22.60 658,735 14,565,550 22.111 21.00 20.96 21.00 20.81 21.53 691,518 21.063 -2.65%
2024-11-21 0 22.65 22.55 22.65 22.40 23.00 585,225 13,215,080 22.581 21.58 21.48 21.58 21.34 21.91 614,350 21.511 -0.66%
2024-11-20 0 22.80 22.70 22.80 22.70 23.35 627,217 14,362,820 22.899 21.72 21.62 21.72 21.62 22.24 658,432 21.814 0.22%
2024-11-19 0 22.75 22.70 22.75 22.50 23.50 808,856 18,412,710 22.764 21.67 21.62 21.67 21.43 22.39 849,110 21.685 -3.19%
2024-11-18 0 23.50 23.30 23.50 23.25 24.20 1,584,369 37,495,551 23.666 22.39 22.20 22.39 22.15 23.05 1,663,218 22.544 -0.42%
2024-11-15 0 23.60 23.55 23.60 23.05 23.80 915,779 21,617,282 23.605 22.48 22.43 22.48 21.96 22.67 961,355 22.486 2.39%
2024-11-14 0 23.05 22.70 23.05 22.70 23.15 852,476 19,552,976 22.937 21.96 21.62 21.96 21.62 22.05 894,901 21.849 1.10%
2024-11-13 0 22.80 22.75 22.80 22.65 23.45 560,814 12,811,119 22.844 21.72 21.67 21.72 21.58 22.34 588,724 21.761 -0.65%
2024-11-12 0 22.95 22.90 22.95 22.85 23.50 539,625 12,462,748 23.095 21.86 21.81 21.86 21.77 22.39 566,481 22.000 -1.50%
2024-11-11 0 23.30 23.30 23.35 23.00 23.50 824,005 19,174,105 23.269 22.20 22.20 22.24 21.91 22.39 865,013 22.166 0.22%
2024-11-08 0 23.25 23.20 23.25 23.00 23.50 589,580 13,703,901 23.243 22.15 22.10 22.15 21.91 22.39 618,922 22.142 1.31%
2024-11-07 0 22.95 22.85 22.95 22.75 23.20 873,169 20,110,903 23.032 21.86 21.77 21.86 21.67 22.10 916,624 21.940 -0.86%
2024-11-06 0 23.15 23.00 23.15 22.75 23.15 723,883 16,658,061 23.012 22.05 21.91 22.05 21.67 22.05 759,909 21.921 0.87%
2024-11-05 0 22.95 22.85 22.95 22.75 23.15 507,770 11,653,614 22.951 21.86 21.77 21.86 21.67 22.05 533,040 21.863 0.88%
2024-11-04 0 22.75 22.65 22.75 22.10 22.75 443,564 10,027,168 22.606 21.67 21.58 21.67 21.05 21.67 465,639 21.534 0.89%
2024-11-01 0 22.55 22.40 22.55 22.00 22.55 656,450 14,701,312 22.395 21.48 21.34 21.48 20.96 21.48 689,120 21.333 2.50%
2024-10-31 0 22.00 21.90 22.00 21.65 22.25 795,143 17,457,505 21.955 20.96 20.86 20.96 20.62 21.20 834,715 20.914 0.92%
2024-10-30 0 21.80 21.75 21.85 21.60 22.40 736,295 16,095,277 21.860 20.77 20.72 20.81 20.58 21.34 772,938 20.823 -0.68%
2024-10-29 0 21.95 21.90 21.95 21.75 22.50 838,600 18,408,201 21.951 20.91 20.86 20.91 20.72 21.43 880,335 20.910 -1.35%
2024-10-28 0 22.25 22.25 22.30 21.95 22.45 617,337 13,716,874 22.219 21.20 21.20 21.24 20.91 21.39 648,060 21.166 1.83%
2024-10-25 0 21.85 21.80 21.85 21.65 22.15 384,000 8,384,675 21.835 20.81 20.77 20.81 20.62 21.10 403,111 20.800 0.46%
2024-10-24 0 21.75 21.70 21.75 21.55 21.90 279,488 6,075,429 21.738 20.72 20.67 20.72 20.53 20.86 293,397 20.707 -0.46%
2024-10-23 0 21.85 21.70 21.85 21.45 21.95 232,900 5,081,545 21.819 20.81 20.67 20.81 20.43 20.91 244,491 20.784 0.23%
2024-10-22 0 21.80 21.75 21.80 21.65 22.10 694,000 15,146,850 21.825 20.77 20.72 20.77 20.62 21.05 728,538 20.791 -0.46%
2024-10-21 0 21.90 21.85 21.90 21.85 22.25 310,244 6,828,452 22.010 20.86 20.81 20.86 20.81 21.20 325,684 20.966 -1.79%
2024-10-18 0 22.30 22.20 22.30 21.35 22.55 790,413 17,445,291 22.071 21.24 21.15 21.24 20.34 21.48 829,750 21.025 2.53%
2024-10-17 0 21.75 21.65 21.75 21.65 22.65 1,006,111 22,175,961 22.041 20.72 20.62 20.72 20.62 21.58 1,056,182 20.996 -0.46%
2024-10-16 0 21.85 21.85 22.00 21.85 22.40 998,607 21,999,390 22.030 20.81 20.81 20.96 20.81 21.34 1,048,305 20.986 -0.23%
2024-10-15 0 21.90 21.85 21.90 21.60 22.55 1,436,745 31,588,860 21.986 20.86 20.81 20.86 20.58 21.48 1,508,248 20.944 -2.67%
2024-10-14 0 22.50 22.45 22.50 21.80 22.80 652,886 14,605,779 22.371 21.43 21.39 21.43 20.77 21.72 685,378 21.311 0.00%
2024-10-10 0 22.50 22.45 22.50 21.85 22.75 1,506,875 33,812,445 22.439 21.43 21.39 21.43 20.81 21.67 1,581,868 21.375 2.74%
2024-10-09 0 21.90 21.90 21.95 21.55 23.50 2,113,822 46,791,892 22.136 20.86 20.86 20.91 20.53 22.39 2,219,021 21.087 -4.78%
2024-10-08 0 23.00 22.95 23.00 22.65 24.20 2,015,911 46,680,683 23.156 21.91 21.86 21.91 21.58 23.05 2,116,237 22.058 -3.97%
2024-10-07 0 23.95 23.75 23.95 23.20 24.00 1,494,565 35,400,898 23.686 22.81 22.62 22.81 22.10 22.86 1,568,945 22.564 3.46%
2024-10-04 0 23.15 22.95 23.15 22.40 23.20 1,717,121 39,234,549 22.849 22.05 21.86 22.05 21.34 22.10 1,802,577 21.766 1.98%
2024-10-03 0 22.70 22.65 22.70 21.80 23.35 2,030,563 45,867,353 22.588 21.62 21.58 21.62 20.77 22.24 2,131,618 21.518 -1.73%
2024-10-02 0 23.10 22.95 23.10 21.85 23.10 2,256,306 51,037,843 22.620 22.00 21.86 22.00 20.81 22.00 2,368,596 21.548 4.05%
2024-09-30 0 22.20 22.00 22.20 21.00 22.30 1,851,192 40,898,043 22.093 21.15 20.96 21.15 20.00 21.24 1,943,320 21.045 5.97%
2024-09-27 0 20.95 20.80 20.95 20.60 21.15 1,709,447 35,758,414 20.918 19.96 19.81 19.96 19.62 20.15 1,794,521 19.926 2.44%
2024-09-26 0 20.45 20.40 20.45 19.20 20.45 2,161,438 43,171,214 19.973 19.48 19.43 19.48 18.29 19.48 2,269,006 19.026 5.63%
2024-09-25 0 19.36 19.32 19.36 19.04 19.88 1,701,789 33,132,684 19.469 18.44 18.40 18.44 18.14 18.94 1,786,482 18.546 1.68%
2024-09-24 0 19.04 19.02 19.04 18.66 19.26 2,012,687 38,134,574 18.947 18.14 18.12 18.14 17.78 18.35 2,112,853 18.049 1.82%
2024-09-23 0 18.70 18.68 18.70 18.64 19.22 922,109 17,403,788 18.874 17.81 17.79 17.81 17.76 18.31 968,000 17.979 -1.48%
2024-09-20 0 18.98 18.96 18.98 18.70 19.28 3,282,257 62,194,780 18.949 18.08 18.06 18.08 17.81 18.37 3,445,605 18.050 -0.11%
2024-09-19 0 19.00 18.98 19.00 19.00 19.74 1,318,154 25,279,689 19.178 18.10 18.08 18.10 18.10 18.80 1,383,755 18.269 -2.76%
2024-09-17 0 19.54 19.46 19.54 18.82 19.76 799,292 15,519,598 19.417 18.61 18.54 18.61 17.93 18.82 839,070 18.496 1.77%
2024-09-16 0 19.20 19.16 19.20 18.74 19.20 783,183 14,919,839 19.050 18.29 18.25 18.29 17.85 18.29 822,160 18.147 0.52%
2024-09-13 0 19.10 19.06 19.10 18.90 19.24 818,571 15,591,965 19.048 18.19 18.16 18.19 18.00 18.33 859,309 18.145 1.49%
2024-09-12 0 18.82 18.72 18.82 18.40 18.96 1,717,882 32,240,668 18.768 17.93 17.83 17.93 17.53 18.06 1,803,376 17.878 3.29%
2024-09-11 0 18.22 18.20 18.22 18.08 19.10 2,275,917 41,740,132 18.340 17.36 17.34 17.36 17.22 18.19 2,389,183 17.470 -2.57%
2024-09-10 0 18.70 18.68 18.70 18.52 19.74 1,558,547 29,484,360 18.918 17.81 17.79 17.81 17.64 18.80 1,636,111 18.021 -5.27%
2024-09-09 0 19.74 19.60 19.74 19.44 20.60 809,205 16,019,729 19.797 18.80 18.67 18.80 18.52 19.62 849,477 18.858 -3.47%
2024-09-05 0 20.45 20.35 20.45 19.88 20.50 575,000 11,635,565 20.236 19.48 19.39 19.48 18.94 19.53 603,616 19.276 2.87%
2024-09-04 0 19.88 19.82 19.88 19.58 19.92 627,161 12,443,301 19.841 18.94 18.88 18.94 18.65 18.98 658,373 18.900 0.51%
2024-09-03 0 19.78 19.74 19.78 19.52 20.05 591,073 11,684,188 19.768 18.84 18.80 18.84 18.59 19.10 620,489 18.831 -1.35%
2024-09-02 0 20.05 20.00 20.05 19.74 20.50 863,746 17,467,837 20.223 19.10 19.05 19.10 18.80 19.53 906,732 19.265 -2.20%
2024-08-30 0 20.50 20.45 20.50 20.35 21.15 3,082,186 63,423,249 20.577 19.53 19.48 19.53 19.39 20.15 3,235,577 19.602 -1.44%
2024-08-29 0 20.80 20.60 20.80 20.60 21.00 555,046 11,539,395 20.790 19.81 19.62 19.81 19.62 20.00 582,669 19.804 0.73%
2024-08-28 0 20.65 20.60 20.65 20.40 21.20 940,826 19,484,403 20.710 19.67 19.62 19.67 19.43 20.19 987,648 19.728 -1.20%
2024-08-27 0 20.90 20.85 20.90 20.45 21.05 691,000 14,373,100 20.800 19.91 19.86 19.91 19.48 20.05 725,389 19.814 2.45%
2024-08-26 0 20.60 20.50 20.60 19.88 20.75 609,189 12,529,924 20.568 19.43 19.34 19.43 18.75 19.57 645,776 19.403 3.73%
2024-08-23 0 19.86 19.84 19.86 19.76 20.40 669,000 13,299,680 19.880 18.73 18.72 18.73 18.64 19.24 709,179 18.754 -0.95%
2024-08-22 0 20.05 20.05 20.10 19.68 20.50 984,219 19,785,696 20.103 18.91 18.91 18.96 18.57 19.34 1,043,330 18.964 -0.25%
2024-08-21 0 20.10 20.10 20.15 19.62 20.15 926,654 18,502,899 19.967 18.96 18.96 19.01 18.51 19.01 982,308 18.836 -0.74%
2024-08-20 0 20.25 20.20 20.25 20.20 21.00 603,000 12,373,025 20.519 19.10 19.06 19.10 19.06 19.81 639,216 19.357 -3.57%
2024-08-19 0 21.00 20.90 21.00 20.65 21.10 661,110 13,862,129 20.968 19.81 19.72 19.81 19.48 19.90 700,816 19.780 2.69%
2024-08-16 0 20.45 20.40 20.45 20.00 20.55 711,871 14,466,449 20.322 19.29 19.24 19.29 18.87 19.39 754,625 19.170 0.49%
2024-08-15 0 20.35 20.30 20.35 20.10 20.50 579,680 11,789,170 20.337 19.20 19.15 19.20 18.96 19.34 614,495 19.185 0.25%
2024-08-14 0 20.30 20.25 20.30 20.10 20.65 680,368 13,862,648 20.375 19.15 19.10 19.15 18.96 19.48 721,230 19.221 -0.49%
2024-08-13 0 20.40 20.35 20.40 20.20 20.85 901,080 18,384,639 20.403 19.24 19.20 19.24 19.06 19.67 955,198 19.247 -0.73%
2024-08-12 0 20.55 20.55 20.60 20.50 20.90 404,443 8,357,971 20.665 19.39 19.39 19.43 19.34 19.72 428,733 19.495 0.24%
2024-08-09 0 20.50 20.50 20.55 19.62 20.80 957,280 19,365,991 20.230 19.34 19.34 19.39 18.51 19.62 1,014,773 19.084 -1.44%
2024-08-08 0 20.80 20.75 20.85 20.55 21.30 701,931 14,630,634 20.843 19.62 19.57 19.67 19.39 20.09 744,088 19.662 -2.35%
2024-08-07 0 21.30 21.25 21.30 20.80 21.45 1,044,997 22,085,309 21.134 20.09 20.05 20.09 19.62 20.23 1,107,758 19.937 1.19%
2024-08-06 0 21.05 21.00 21.05 20.65 21.25 648,816 13,633,401 21.013 19.86 19.81 19.86 19.48 20.05 687,783 19.822 0.00%
2024-08-05 0 21.05 21.00 21.05 20.70 21.30 543,601 11,422,830 21.013 19.86 19.81 19.86 19.53 20.09 576,249 19.823 -0.24%
2024-08-02 0 21.10 21.00 21.10 20.60 21.35 616,839 12,978,392 21.040 19.90 19.81 19.90 19.43 20.14 653,886 19.848 -0.71%
2024-08-01 0 21.25 21.10 21.25 20.95 21.65 419,282 8,920,094 21.275 20.05 19.90 20.05 19.76 20.42 444,464 20.069 -0.93%
2024-07-31 0 21.45 21.40 21.45 21.35 22.10 1,676,013 36,136,041 21.561 20.23 20.19 20.23 20.14 20.85 1,776,672 20.339 -0.46%
2024-07-30 0 21.55 21.50 21.55 21.50 23.30 1,407,500 31,103,750 22.099 20.33 20.28 20.33 20.28 21.98 1,492,033 20.847 -5.90%
2024-07-29 0 22.90 22.85 22.90 22.85 24.65 571,855 13,369,786 23.380 21.60 21.56 21.60 21.56 23.25 606,200 22.055 -7.10%
2024-07-26 0 24.65 24.60 24.65 24.30 24.95 503,506 12,436,847 24.700 23.25 23.21 23.25 22.92 23.54 533,746 23.301 2.28%
2024-07-25 0 24.10 24.05 24.10 23.85 24.50 339,000 8,164,075 24.083 22.73 22.69 22.73 22.50 23.11 359,360 22.718 -1.23%
2024-07-24 0 24.40 24.35 24.40 23.90 24.60 1,319,089 31,952,726 24.223 23.02 22.97 23.02 22.55 23.21 1,398,312 22.851 1.67%
2024-07-23 0 24.00 23.95 24.00 23.70 24.45 569,000 13,739,575 24.147 22.64 22.59 22.64 22.36 23.06 603,174 22.779 0.21%
2024-07-22 0 23.95 23.90 23.95 23.60 24.20 333,000 7,941,314 23.848 22.59 22.55 22.59 22.26 22.83 353,000 22.497 -0.21%
2024-07-19 0 24.00 23.90 24.00 23.60 24.85 509,873 12,244,353 24.015 22.64 22.55 22.64 22.26 23.44 540,495 22.654 -1.44%
2024-07-18 0 24.35 24.30 24.35 24.20 24.60 535,000 13,053,250 24.399 22.97 22.92 22.97 22.83 23.21 567,132 23.016 -0.41%
2024-07-17 0 24.45 24.35 24.45 24.30 24.90 449,736 11,024,336 24.513 23.06 22.97 23.06 22.92 23.49 476,747 23.124 1.24%
2024-07-16 0 24.15 24.10 24.15 23.90 24.50 727,544 17,609,856 24.205 22.78 22.73 22.78 22.55 23.11 771,239 22.833 -0.62%
2024-07-15 0 24.30 24.25 24.30 24.20 24.80 413,489 10,048,649 24.302 22.92 22.88 22.92 22.83 23.39 438,323 22.925 -2.21%
2024-07-12 0 24.85 24.70 24.85 24.10 25.20 1,292,208 32,171,917 24.897 23.44 23.30 23.44 22.73 23.77 1,369,817 23.486 3.76%
2024-07-11 0 23.95 23.90 23.95 23.55 24.10 527,963 12,625,908 23.914 22.59 22.55 22.59 22.22 22.73 559,672 22.559 2.13%
2024-07-10 0 23.45 23.25 23.45 23.15 23.75 524,064 12,272,149 23.417 22.12 21.93 22.12 21.84 22.40 555,539 22.091 0.00%
2024-07-09 0 23.45 23.35 23.45 23.25 23.60 529,247 12,395,835 23.422 22.12 22.03 22.12 21.93 22.26 561,033 22.095 0.21%
2024-07-08 0 23.40 23.20 23.40 23.10 23.80 747,035 17,440,530 23.346 22.07 21.89 22.07 21.79 22.45 791,901 22.024 -0.85%
2024-07-05 0 23.60 23.60 23.65 23.40 23.90 590,953 13,938,779 23.587 22.26 22.26 22.31 22.07 22.55 626,445 22.251 -1.05%
2024-07-04 0 23.85 23.75 23.85 23.60 23.90 397,944 9,473,363 23.806 22.50 22.40 22.50 22.26 22.55 421,844 22.457 1.49%
2024-07-03 0 23.50 23.35 23.50 22.90 23.50 1,172,059 27,375,152 23.356 22.17 22.03 22.17 21.60 22.17 1,242,452 22.033 3.07%
2024-07-02 0 22.80 22.70 22.80 22.20 23.15 1,303,139 29,682,473 22.778 21.51 21.41 21.51 20.94 21.84 1,381,404 21.487 3.87%
2024-06-28 0 21.95 21.95 22.05 21.80 22.55 1,014,845 22,331,987 22.005 20.71 20.71 20.80 20.56 21.27 1,075,795 20.759 -2.01%
2024-06-27 0 22.40 22.25 22.40 22.20 22.90 801,355 17,969,954 22.424 21.13 20.99 21.13 20.94 21.60 849,483 21.154 -1.54%
2024-06-26 0 22.75 22.65 22.75 22.60 23.00 1,251,738 28,545,899 22.805 21.46 21.37 21.46 21.32 21.70 1,326,916 21.513 -0.22%
2024-06-25 0 22.80 22.70 22.80 22.20 22.80 1,111,473 25,169,610 22.645 21.51 21.41 21.51 20.94 21.51 1,178,227 21.362 2.70%
2024-06-24 0 22.20 22.20 22.25 21.75 22.35 569,150 12,594,372 22.128 20.94 20.94 20.99 20.52 21.08 603,333 20.875 0.23%
2024-06-21 0 22.15 22.15 22.20 21.55 22.15 2,916,528 64,429,590 22.091 20.90 20.90 20.94 20.33 20.90 3,091,691 20.840 0.45%
2024-06-20 0 22.05 21.90 22.05 21.90 22.40 1,249,973 27,549,493 22.040 20.80 20.66 20.80 20.66 21.13 1,325,045 20.791 -0.90%
2024-06-19 0 22.25 22.10 22.25 21.80 22.25 890,532 19,664,001 22.081 20.99 20.85 20.99 20.56 20.99 944,016 20.830 1.83%
2024-06-18 0 21.85 21.80 21.85 21.80 22.70 924,519 20,394,476 22.060 20.61 20.56 20.61 20.56 21.41 980,045 20.810 -2.89%
2024-06-17 0 22.50 22.40 22.50 22.25 23.20 1,849,999 41,635,317 22.506 21.23 21.13 21.23 20.99 21.89 1,961,108 21.231 -2.81%
2024-06-14 0 23.15 23.05 23.15 22.75 23.30 1,158,255 26,710,892 23.061 21.84 21.74 21.84 21.46 21.98 1,227,819 21.755 0.22%
2024-06-13 0 23.10 23.00 23.10 21.55 23.15 1,485,322 33,750,704 22.723 21.79 21.70 21.79 20.33 21.84 1,574,529 21.435 4.76%
2024-06-12 0 22.05 22.00 22.05 21.85 22.35 1,045,126 22,990,845 21.998 20.80 20.75 20.80 20.61 21.08 1,107,895 20.752 -0.90%
2024-06-11 0 22.25 22.20 22.25 21.40 23.05 2,584,789 56,970,154 22.041 20.99 20.94 20.99 20.19 21.74 2,740,029 20.792 -3.47%
2024-06-07 0 23.05 23.05 23.10 22.75 23.55 975,337 22,420,254 22.987 21.74 21.74 21.79 21.46 22.22 1,033,915 21.685 -0.65%
2024-06-06 0 23.20 23.15 23.20 23.00 23.90 755,335 17,659,019 23.379 21.89 21.84 21.89 21.70 22.55 800,700 22.054 -1.49%
2024-06-05 0 23.55 23.45 23.55 23.40 24.40 927,417 21,959,691 23.678 22.22 22.12 22.22 22.07 23.02 983,117 22.337 -1.26%
2024-06-04 0 23.85 23.80 23.85 23.70 24.30 803,158 19,244,408 23.961 22.50 22.45 22.50 22.36 22.92 851,395 22.603 0.21%
2024-06-03 0 23.80 23.75 23.80 23.10 23.95 3,986,011 93,248,036 23.394 22.45 22.40 22.45 21.79 22.59 4,225,406 22.068 2.37%
2024-05-31 0 23.25 23.20 23.25 22.65 24.35 8,101,383 188,046,248 23.212 21.93 21.89 21.93 21.37 22.97 8,587,943 21.897 -4.12%
2024-05-30 0 24.25 24.20 24.25 24.05 24.80 904,640 21,991,013 24.309 22.88 22.83 22.88 22.69 23.39 958,972 22.932 -3.39%
2024-05-29 0 25.10 25.05 25.10 24.60 25.65 1,247,590 31,236,171 25.037 23.68 23.63 23.68 23.21 24.20 1,322,519 23.619 -2.33%
2024-05-28 0 25.70 25.70 25.75 25.60 26.15 831,327 21,457,408 25.811 24.24 24.24 24.29 24.15 24.67 881,256 24.349 0.19%
2024-05-27 0 25.65 25.60 25.65 25.10 25.70 557,521 14,180,966 25.436 24.20 24.15 24.20 23.68 24.24 591,005 23.995 -0.39%
2024-05-24 0 25.75 25.70 25.75 25.60 27.00 700,970 18,168,320 25.919 24.29 24.24 24.29 24.15 25.47 743,069 24.450 -5.16%
2024-05-23 0 27.15 27.10 27.15 26.35 27.20 751,495 20,288,365 26.997 25.61 25.56 25.61 24.86 25.66 796,629 25.468 1.88%
2024-05-22 0 26.65 26.60 26.65 26.40 27.00 956,000 25,525,275 26.700 25.14 25.09 25.14 24.90 25.47 1,013,416 25.187 0.76%
2024-05-21 0 26.45 26.40 26.45 26.30 27.50 1,021,620 27,124,233 26.550 24.95 24.90 24.95 24.81 25.94 1,082,977 25.046 -3.82%
2024-05-20 0 27.50 27.50 27.55 26.60 27.90 1,574,770 43,143,636 27.397 25.94 25.94 25.99 25.09 26.32 1,669,349 25.845 3.00%
2024-05-17 0 26.70 26.65 26.70 26.10 26.95 1,514,845 40,161,862 26.512 25.19 25.14 25.19 24.62 25.42 1,605,825 25.010 1.71%
2024-05-16 0 26.25 26.25 26.30 25.80 26.60 1,871,909 49,171,835 26.268 24.76 24.76 24.81 24.34 25.09 1,984,334 24.780 1.16%
2024-05-14 0 25.95 25.90 25.95 25.55 26.05 1,286,581 33,297,724 25.881 24.48 24.43 24.48 24.10 24.57 1,363,852 24.414 1.57%
2024-05-13 0 25.55 25.40 25.55 24.85 25.55 1,203,657 30,559,653 25.389 24.10 23.96 24.10 23.44 24.10 1,275,947 23.951 2.40%
2024-05-10 0 24.95 24.90 24.95 24.45 25.00 1,121,477 27,854,030 24.837 23.54 23.49 23.54 23.06 23.58 1,188,832 23.430 0.40%
2024-05-09 0 24.85 24.85 24.90 24.40 25.20 513,010 12,751,328 24.856 23.44 23.44 23.49 23.02 23.77 543,821 23.448 0.81%
2024-05-08 0 24.65 24.60 24.65 24.60 25.40 1,028,633 25,480,739 24.771 23.25 23.21 23.25 23.21 23.96 1,090,412 23.368 -3.33%
2024-05-07 0 25.50 25.45 25.50 25.15 25.70 831,393 21,177,180 25.472 24.06 24.01 24.06 23.73 24.24 881,326 24.029 0.20%
2024-05-06 0 25.45 25.40 25.45 25.30 25.75 378,266 9,654,978 25.524 24.01 23.96 24.01 23.87 24.29 400,984 24.078 0.00%
2024-05-03 0 25.45 25.35 25.45 25.05 25.85 921,071 23,351,644 25.353 24.01 23.91 24.01 23.63 24.39 976,390 23.916 1.60%
2024-05-02 0 25.05 24.95 25.05 24.45 25.40 2,091,502 51,968,676 24.848 23.63 23.54 23.63 23.06 23.96 2,217,115 23.440 -0.99%
2024-04-30 0 25.30 25.25 25.30 24.90 25.45 1,129,149 28,538,658 25.274 23.87 23.82 23.87 23.49 24.01 1,196,964 23.843 2.22%
2024-04-29 0 24.75 24.75 24.90 24.75 25.30 1,981,930 49,512,689 24.982 23.35 23.35 23.49 23.35 23.87 2,100,963 23.567 -1.59%
2024-04-26 0 25.15 25.10 25.15 25.00 25.35 1,474,424 37,080,653 25.149 23.73 23.68 23.73 23.58 23.91 1,562,976 23.724 0.20%
2024-04-25 0 25.10 24.95 25.10 24.70 25.20 993,677 24,805,443 24.963 23.68 23.54 23.68 23.30 23.77 1,053,356 23.549 -0.20%
2024-04-24 0 25.15 25.05 25.15 24.60 25.15 1,317,079 32,955,144 25.021 23.73 23.63 23.73 23.21 23.73 1,396,181 23.604 1.21%
2024-04-23 0 24.85 24.80 24.85 24.55 25.20 1,073,989 26,727,719 24.886 23.44 23.39 23.44 23.16 23.77 1,138,492 23.476 1.22%
2024-04-22 0 24.55 24.55 24.60 24.20 24.95 339,814 8,391,054 24.693 23.16 23.16 23.21 22.83 23.54 360,223 23.294 1.24%
2024-04-19 0 24.25 24.25 24.30 23.75 24.35 735,742 17,758,844 24.137 22.88 22.88 22.92 22.40 22.97 779,930 22.770 -0.21%
2024-04-18 0 24.30 24.25 24.30 24.20 25.05 669,000 16,321,400 24.397 22.92 22.88 22.92 22.83 23.63 709,179 23.014 -1.82%
2024-04-17 0 24.75 24.70 24.75 24.50 25.20 850,466 21,064,533 24.768 23.35 23.30 23.35 23.11 23.77 901,544 23.365 -0.20%
2024-04-16 0 24.80 24.75 24.80 24.25 24.95 816,418 20,117,560 24.641 23.39 23.35 23.39 22.88 23.54 865,451 23.245 -0.60%
2024-04-15 0 24.95 24.85 24.95 24.80 25.30 934,433 23,338,082 24.976 23.54 23.44 23.54 23.39 23.87 990,554 23.561 -1.19%
2024-04-12 0 25.25 25.20 25.25 25.20 25.95 1,094,949 27,741,465 25.336 23.82 23.77 23.82 23.77 24.48 1,160,710 23.900 -2.51%
2024-04-11 0 25.90 25.85 25.90 25.15 26.05 1,413,409 36,477,121 25.808 24.43 24.39 24.43 23.73 24.57 1,498,297 24.346 1.17%
2024-04-10 0 25.60 25.55 25.60 25.00 25.80 625,985 15,964,640 25.503 24.15 24.10 24.15 23.58 24.34 663,581 24.058 1.59%
2024-04-09 0 25.20 25.15 25.20 25.15 25.45 326,624 8,245,491 25.245 23.77 23.73 23.77 23.73 24.01 346,241 23.814 -0.20%
2024-04-08 0 25.45 25.40 25.45 25.15 25.75 608,488 15,436,974 25.369 23.82 23.77 23.82 23.54 24.10 650,142 23.744 -0.97%
2024-04-05 0 25.70 25.65 25.70 25.25 26.10 1,035,797 26,610,178 25.691 24.05 24.01 24.05 23.63 24.43 1,106,703 24.045 1.58%
2024-04-03 0 25.30 25.25 25.35 25.00 26.05 708,205 17,906,540 25.284 23.68 23.63 23.73 23.40 24.38 756,685 23.664 -2.50%
2024-04-02 0 25.95 25.85 25.95 25.70 26.35 1,175,721 30,604,417 26.030 24.29 24.19 24.29 24.05 24.66 1,256,205 24.363 0.97%
2024-03-28 0 25.70 25.65 25.70 25.15 26.05 947,463 24,273,774 25.620 24.05 24.01 24.05 23.54 24.38 1,012,322 23.978 -2.10%
2024-03-27 0 26.25 26.15 26.25 25.15 26.25 1,680,007 43,353,958 25.806 24.57 24.47 24.57 23.54 24.57 1,795,013 24.152 3.75%
2024-03-26 0 25.30 25.25 25.30 25.00 25.50 1,203,449 30,442,922 25.296 23.68 23.63 23.68 23.40 23.87 1,285,832 23.676 -0.20%
2024-03-25 0 25.35 25.30 25.35 25.20 25.60 397,284 10,098,094 25.418 23.73 23.68 23.73 23.59 23.96 424,480 23.789 0.60%
2024-03-22 0 25.20 25.20 25.25 24.65 25.65 1,038,364 26,012,759 25.052 23.59 23.59 23.63 23.07 24.01 1,109,446 23.447 -1.75%
2024-03-21 0 25.65 25.60 25.65 25.35 25.70 558,949 14,285,223 25.557 24.01 23.96 24.01 23.73 24.05 597,212 23.920 0.20%
2024-03-20 0 25.60 25.60 25.65 25.20 25.75 513,793 13,156,796 25.607 23.96 23.96 24.01 23.59 24.10 548,965 23.967 1.79%
2024-03-19 0 25.15 25.15 25.20 25.10 26.10 1,851,153 47,080,598 25.433 23.54 23.54 23.59 23.49 24.43 1,977,874 23.804 -4.37%
2024-03-18 0 26.30 26.30 26.35 26.00 27.00 1,404,806 37,214,861 26.491 24.61 24.61 24.66 24.33 25.27 1,500,973 24.794 -2.41%
2024-03-15 0 26.95 26.90 26.95 26.80 27.30 2,155,315 58,089,259 26.952 25.22 25.18 25.22 25.08 25.55 2,302,858 25.225 -1.46%
2024-03-14 0 27.35 27.25 27.35 26.60 28.00 1,546,187 41,902,352 27.100 25.60 25.50 25.60 24.90 26.21 1,652,032 25.364 -2.32%
2024-03-13 0 28.00 27.90 28.00 27.10 28.10 2,223,045 61,768,770 27.786 26.21 26.11 26.21 25.36 26.30 2,375,224 26.005 2.38%
2024-03-12 0 27.35 27.30 27.35 27.15 28.10 1,279,596 35,248,957 27.547 25.60 25.55 25.60 25.41 26.30 1,367,191 25.782 -0.18%
2024-03-11 0 27.40 27.30 27.40 27.25 27.65 526,874 14,446,284 27.419 25.64 25.55 25.64 25.50 25.88 562,941 25.662 1.11%
2024-03-08 0 27.10 27.05 27.10 26.85 27.50 989,441 26,889,114 27.176 25.36 25.32 25.36 25.13 25.74 1,057,174 25.435 0.18%
2024-03-07 0 27.05 26.90 27.05 26.35 27.10 1,038,510 27,896,019 26.862 25.32 25.18 25.32 24.66 25.36 1,109,602 25.141 2.27%
2024-03-06 0 26.45 26.45 26.50 25.90 27.25 1,424,744 37,512,025 26.329 24.76 24.76 24.80 24.24 25.50 1,522,275 24.642 -4.68%
2024-03-05 0 27.75 27.55 27.75 26.85 27.85 1,326,213 36,459,933 27.492 25.97 25.78 25.97 25.13 26.07 1,416,999 25.730 1.65%
2024-03-04 0 27.30 27.25 27.30 26.65 27.85 2,776,747 75,276,861 27.110 25.55 25.50 25.55 24.94 26.07 2,966,830 25.373 0.37%
2024-03-01 0 27.20 27.15 27.20 26.95 28.75 3,075,858 84,832,985 27.580 25.46 25.41 25.46 25.22 26.91 3,286,417 25.813 -6.04%
2024-02-29 0 28.95 28.75 28.95 27.80 28.95 7,537,067 217,319,486 28.833 27.10 26.91 27.10 26.02 27.10 8,053,020 26.986 3.02%
2024-02-28 0 28.10 28.00 28.10 27.85 28.50 1,438,768 40,591,359 28.213 26.30 26.21 26.30 26.07 26.67 1,537,259 26.405 0.00%
2024-02-27 0 28.10 28.00 28.10 27.25 28.20 896,583 25,021,311 27.907 26.30 26.21 26.30 25.50 26.39 957,959 26.119 2.74%
2024-02-26 0 27.35 27.35 27.40 26.55 27.95 1,402,712 38,186,936 27.224 25.60 25.60 25.64 24.85 26.16 1,498,735 25.479 -1.62%
2024-02-23 0 27.80 27.65 27.80 26.30 27.80 1,796,081 49,303,012 27.450 26.02 25.88 26.02 24.61 26.02 1,919,032 25.692 4.91%
2024-02-22 0 26.50 26.45 26.50 26.50 26.90 1,310,344 34,875,908 26.616 24.80 24.76 24.80 24.80 25.18 1,400,044 24.911 -1.30%
2024-02-21 0 26.85 26.85 26.90 26.15 26.95 1,539,378 40,895,092 26.566 25.13 25.13 25.18 24.47 25.22 1,644,757 24.864 -0.56%
2024-02-20 0 27.00 26.80 27.00 26.35 27.00 1,544,975 41,341,450 26.759 25.27 25.08 25.27 24.66 25.27 1,650,737 25.044 1.69%
2024-02-19 0 26.55 26.45 26.55 26.15 26.80 861,036 22,818,040 26.501 24.85 24.76 24.85 24.47 25.08 919,979 24.803 0.95%
2024-02-16 0 26.30 26.15 26.30 25.55 26.40 1,017,196 26,485,567 26.038 24.61 24.47 24.61 23.91 24.71 1,086,829 24.370 2.94%
2024-02-15 0 25.55 25.45 25.55 25.05 25.55 1,001,478 25,348,184 25.311 23.91 23.82 23.91 23.45 23.91 1,070,035 23.689 -0.39%
2024-02-14 0 25.65 25.60 25.65 24.90 25.70 916,560 23,316,359 25.439 24.01 23.96 24.01 23.30 24.05 979,303 23.809 0.79%
2024-02-09 0 25.45 25.35 25.45 25.35 25.65 285,037 7,260,141 25.471 23.82 23.73 23.82 23.73 24.01 304,549 23.839 -0.39%
2024-02-08 0 25.55 25.50 25.55 25.20 25.95 854,686 21,889,345 25.611 23.91 23.87 23.91 23.59 24.29 913,194 23.970 0.99%
2024-02-07 0 25.30 25.15 25.30 24.95 25.70 1,569,882 39,828,044 25.370 23.68 23.54 23.68 23.35 24.05 1,677,349 23.745 1.20%
2024-02-06 0 25.00 24.80 25.00 24.00 25.00 3,227,136 79,135,595 24.522 23.40 23.21 23.40 22.46 23.40 3,448,051 22.951 1.63%
2024-02-05 0 24.60 24.55 24.60 23.70 24.80 1,246,135 30,541,704 24.509 23.02 22.98 23.02 22.18 23.21 1,331,440 22.939 2.93%
2024-02-02 0 23.90 23.70 23.90 23.40 23.95 766,771 18,192,327 23.726 22.37 22.18 22.37 21.90 22.42 819,261 22.206 3.02%
2024-02-01 0 23.20 23.15 23.20 22.55 23.40 1,089,814 25,158,149 23.085 21.71 21.67 21.71 21.11 21.90 1,164,418 21.606 1.75%
2024-01-31 0 22.80 22.80 22.85 22.70 23.40 792,875 18,118,858 22.852 21.34 21.34 21.39 21.25 21.90 847,152 21.388 -1.51%
2024-01-30 0 23.15 23.05 23.15 23.05 23.40 661,001 15,333,073 23.197 21.67 21.57 21.67 21.57 21.90 706,250 21.711 -1.28%
2024-01-29 0 23.45 23.40 23.45 23.35 23.85 405,000 9,511,200 23.484 21.95 21.90 21.95 21.85 22.32 432,724 21.980 0.00%
2024-01-26 0 23.45 23.40 23.45 23.40 24.10 935,754 22,226,460 23.752 21.95 21.90 21.95 21.90 22.56 999,811 22.231 -0.42%
2024-01-25 0 23.55 23.55 23.60 23.25 23.60 1,065,828 25,024,222 23.479 22.04 22.04 22.09 21.76 22.09 1,138,790 21.974 0.86%
2024-01-24 0 23.35 23.30 23.35 22.80 23.45 1,256,379 29,083,641 23.149 21.85 21.81 21.85 21.34 21.95 1,342,385 21.666 2.19%
2024-01-23 0 22.85 22.80 22.85 22.55 23.05 712,122 16,261,345 22.835 21.39 21.34 21.39 21.11 21.57 760,871 21.372 1.11%
2024-01-22 0 22.60 22.50 22.60 22.50 22.95 880,164 19,915,793 22.627 21.15 21.06 21.15 21.06 21.48 940,416 21.178 -1.53%
2024-01-19 0 22.95 22.90 22.95 22.75 23.40 847,239 19,436,907 22.941 21.48 21.43 21.48 21.29 21.90 905,237 21.472 0.22%
2024-01-18 0 22.90 22.85 22.90 22.30 22.95 1,180,216 26,781,164 22.692 21.43 21.39 21.43 20.87 21.48 1,261,008 21.238 1.55%
2024-01-17 0 22.55 22.50 22.55 22.25 23.30 1,363,291 30,628,179 22.466 21.11 21.06 21.11 20.82 21.81 1,456,616 21.027 -3.43%
2024-01-16 0 23.35 23.30 23.35 23.05 23.65 800,000 18,645,200 23.307 21.85 21.81 21.85 21.57 22.13 854,764 21.813 0.21%
2024-01-15 0 23.30 23.20 23.30 22.80 23.40 718,998 16,670,407 23.186 21.81 21.71 21.81 21.34 21.90 768,217 21.700 1.53%
2024-01-12 0 22.95 22.85 22.95 22.85 23.10 374,333 8,589,745 22.947 21.48 21.39 21.48 21.39 21.62 399,958 21.477 -0.65%
2024-01-11 0 23.10 23.05 23.10 22.35 23.35 1,845,010 42,543,863 23.059 21.62 21.57 21.62 20.92 21.85 1,971,311 21.582 2.90%
2024-01-10 0 22.45 22.40 22.45 22.30 23.00 1,995,927 45,057,457 22.575 21.01 20.96 21.01 20.87 21.53 2,132,559 21.128 0.22%
2024-01-09 0 22.40 22.35 22.40 22.20 22.65 1,813,042 40,543,195 22.362 20.96 20.92 20.96 20.78 21.20 1,937,155 20.929 -0.67%
2024-01-08 0 22.55 22.50 22.55 22.45 22.95 1,217,357 27,541,870 22.624 21.11 21.06 21.11 21.01 21.48 1,300,692 21.175 -0.66%
2024-01-05 0 22.70 22.70 22.75 22.60 23.40 1,603,652 36,656,975 22.858 21.25 21.25 21.29 21.15 21.90 1,713,431 21.394 -0.22%
2024-01-04 0 22.75 22.75 22.80 22.20 23.05 3,524,302 80,054,337 22.715 21.29 21.29 21.34 20.78 21.57 3,765,560 21.260 0.00%
2024-01-03 0 22.75 22.75 22.80 22.35 24.20 2,932,328 66,977,075 22.841 21.29 21.29 21.34 20.92 22.65 3,133,062 21.378 -5.99%
2024-01-02 0 24.20 24.20 24.25 24.05 25.30 2,361,150 57,731,620 24.451 22.65 22.65 22.70 22.51 23.68 2,522,783 22.884 -3.78%
2023-12-29 0 25.15 25.10 25.15 24.90 25.40 1,110,042 27,870,354 25.107 23.54 23.49 23.54 23.30 23.77 1,186,030 23.499 0.60%
2023-12-28 0 25.00 24.85 25.00 24.60 25.00 975,895 24,240,763 24.840 23.40 23.26 23.40 23.02 23.40 1,042,700 23.248 1.01%
2023-12-27 0 24.75 24.70 24.75 24.40 24.75 607,324 14,955,388 24.625 23.16 23.12 23.16 22.84 23.16 648,899 23.047 0.81%
2023-12-22 0 24.55 24.45 24.55 24.45 24.85 1,014,823 24,974,361 24.610 22.98 22.88 22.98 22.88 23.26 1,084,293 23.033 0.00%
2023-12-21 0 24.55 24.55 24.60 24.20 24.65 809,019 19,801,971 24.477 22.98 22.98 23.02 22.65 23.07 864,401 22.908 0.82%
2023-12-20 0 24.35 24.30 24.35 23.90 24.50 1,819,061 44,270,422 24.337 22.79 22.74 22.79 22.37 22.93 1,943,586 22.778 2.31%
2023-12-19 0 23.80 23.75 23.80 23.45 23.90 1,347,232 31,880,680 23.664 22.28 22.23 22.28 21.95 22.37 1,439,457 22.148 -0.42%
2023-12-18 0 23.90 23.80 23.90 23.60 24.15 1,344,880 32,104,901 23.872 22.37 22.28 22.37 22.09 22.60 1,436,944 22.342 -0.83%
2023-12-15 0 24.10 24.00 24.10 23.75 24.70 2,134,451 51,517,763 24.136 22.56 22.46 22.56 22.23 23.12 2,280,566 22.590 -0.41%
2023-12-14 0 24.20 24.15 24.20 23.95 24.40 1,586,757 38,413,996 24.209 22.65 22.60 22.65 22.42 22.84 1,695,379 22.658 1.47%
2023-12-13 0 23.85 23.80 23.85 23.50 23.95 2,019,247 48,094,130 23.818 22.32 22.28 22.32 21.99 22.42 2,157,475 22.292 0.63%
2023-12-12 0 23.70 23.65 23.70 22.80 23.85 3,474,416 81,856,977 23.560 22.18 22.13 22.18 21.34 22.32 3,712,259 22.050 4.41%
2023-12-11 0 22.70 22.65 22.70 22.55 23.40 2,284,042 51,907,447 22.726 21.25 21.20 21.25 21.11 21.90 2,440,397 21.270 -2.37%
2023-12-08 0 23.25 23.20 23.25 22.60 23.70 5,536,366 128,541,288 23.218 21.76 21.71 21.76 21.15 22.18 5,915,360 21.730 2.88%
2023-12-07 0 22.60 22.55 22.60 21.20 22.70 5,821,685 129,494,846 22.244 21.15 21.11 21.15 19.84 21.25 6,220,211 20.818 6.10%
2023-12-06 0 21.30 21.15 21.30 20.45 21.35 3,820,186 80,694,276 21.123 19.94 19.79 19.94 19.14 19.98 4,081,698 19.770 3.90%
2023-12-05 0 20.50 20.50 20.55 20.40 20.95 3,798,936 78,228,270 20.592 19.19 19.19 19.23 19.09 19.61 4,058,994 19.273 -2.15%
2023-12-04 0 20.95 20.90 20.95 20.80 21.35 3,684,573 77,462,097 21.023 19.61 19.56 19.61 19.47 19.98 3,936,802 19.676 -1.18%
2023-12-01 0 21.20 21.15 21.20 20.20 22.30 26,098,716 541,727,038 20.757 19.84 19.79 19.84 18.91 20.87 27,885,314 19.427 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 19.00 19.00 19.05 18.33 19.28 112,772,227 18.965 2.42%
2023-11-29 0 19.82 19.80 19.82 18.94 20.85 9,255,999 181,058,928 19.561 18.55 18.53 18.55 17.73 19.51 9,889,622 18.308 -3.79%
2023-11-28 0 20.60 20.55 20.60 20.50 21.45 3,386,270 70,732,363 20.888 19.28 19.23 19.28 19.19 20.08 3,618,078 19.550 -1.90%
2023-11-27 0 21.00 20.95 21.00 20.65 21.65 3,026,246 63,524,926 20.991 19.65 19.61 19.65 19.33 20.26 3,233,409 19.646 -1.87%
2023-11-24 0 21.40 21.40 21.50 21.30 21.80 3,657,100 78,513,413 21.469 20.03 20.03 20.12 19.94 20.40 3,907,448 20.093 -0.93%
2023-11-23 0 21.60 21.55 21.60 21.10 21.75 1,685,000 36,296,686 21.541 20.22 20.17 20.22 19.75 20.36 1,800,347 20.161 0.00%
2023-11-22 0 21.60 21.60 21.65 21.05 21.70 3,115,736 67,145,439 21.550 20.22 20.22 20.26 19.70 20.31 3,329,025 20.170 2.86%
2023-11-21 0 21.00 21.00 21.05 20.90 21.50 2,177,983 46,169,757 21.198 19.65 19.65 19.70 19.56 20.12 2,327,078 19.840 0.48%
2023-11-20 0 20.90 20.85 20.90 20.75 21.20 2,563,316 53,767,405 20.976 19.56 19.51 19.56 19.42 19.84 2,738,789 19.632 0.97%
2023-11-17 0 20.70 20.65 20.70 20.25 20.90 2,307,081 47,835,713 20.734 19.37 19.33 19.37 18.95 19.56 2,465,013 19.406 0.24%
2023-11-16 0 20.65 20.60 20.65 20.05 20.80 3,393,735 69,701,566 20.538 19.33 19.28 19.33 18.77 19.47 3,626,054 19.222 1.98%
2023-11-15 0 20.25 20.20 20.25 19.82 20.65 4,696,163 94,804,118 20.188 18.95 18.91 18.95 18.55 19.33 5,017,641 18.894 4.27%
2023-11-14 0 19.42 19.42 19.48 19.20 19.48 2,084,336 40,433,770 19.399 18.18 18.18 18.23 17.97 18.23 2,227,020 18.156 0.62%
2023-11-13 0 19.30 19.24 19.30 18.92 19.34 1,542,484 29,575,155 19.174 18.06 18.01 18.06 17.71 18.10 1,648,075 17.945 0.42%
2023-11-10 0 19.22 19.18 19.22 18.90 19.32 1,666,014 31,912,130 19.155 17.99 17.95 17.99 17.69 18.08 1,780,062 17.928 0.31%
2023-11-09 0 19.16 19.16 19.18 18.82 19.22 1,386,988 26,467,776 19.083 17.93 17.93 17.95 17.61 17.99 1,481,935 17.860 0.21%
2023-11-08 0 19.12 19.06 19.14 18.62 19.14 1,293,097 24,608,023 19.030 17.89 17.84 17.91 17.43 17.91 1,381,616 17.811 0.31%
2023-11-07 0 19.06 19.06 19.08 18.92 19.50 2,174,000 41,524,791 19.101 17.84 17.84 17.86 17.71 18.25 2,322,822 17.877 -2.85%
2023-11-06 0 19.62 19.60 19.62 19.60 20.15 1,355,074 26,729,367 19.725 18.36 18.34 18.36 18.34 18.86 1,447,836 18.462 -2.39%
2023-11-03 0 20.10 20.10 20.15 19.84 20.45 1,995,026 40,248,729 20.175 18.81 18.81 18.86 18.57 19.14 2,131,596 18.882 0.60%
2023-11-02 0 19.98 19.96 19.98 19.98 20.55 1,375,500 27,639,225 20.094 18.70 18.68 18.70 18.70 19.23 1,469,660 18.807 -0.10%
2023-11-01 0 20.00 20.00 20.05 19.72 20.15 1,721,619 34,354,850 19.955 18.72 18.72 18.77 18.46 18.86 1,839,473 18.676 0.81%
2023-10-31 0 19.84 19.84 19.90 19.82 20.65 2,043,198 41,167,812 20.149 18.57 18.57 18.63 18.55 19.33 2,183,066 18.858 -2.75%
2023-10-30 0 20.40 20.40 20.45 19.98 20.50 1,930,452 39,299,512 20.358 19.09 19.09 19.14 18.70 19.19 2,062,602 19.053 0.49%
2023-10-27 0 20.30 20.30 20.35 19.64 20.75 2,594,054 52,960,127 20.416 19.00 19.00 19.05 18.38 19.42 2,771,631 19.108 3.05%
2023-10-26 0 19.70 19.68 19.70 19.54 20.10 1,294,927 25,568,842 19.745 18.44 18.42 18.44 18.29 18.81 1,383,572 18.480 -1.30%
2023-10-25 0 19.96 19.94 19.96 19.66 20.50 2,104,585 42,202,863 20.053 18.68 18.66 18.68 18.40 19.19 2,248,655 18.768 2.04%
2023-10-24 0 19.56 19.50 19.56 19.04 19.64 959,101 18,696,513 19.494 18.31 18.25 18.31 17.82 18.38 1,024,757 18.245 0.93%
2023-10-20 0 19.38 19.36 19.38 19.18 19.54 1,051,000 20,382,010 19.393 18.14 18.12 18.14 17.95 18.29 1,122,947 18.150 0.10%
2023-10-19 0 19.36 19.32 19.36 18.82 19.68 2,378,000 45,728,916 19.230 18.12 18.08 18.12 17.61 18.42 2,540,787 17.998 -3.10%
2023-10-18 0 19.98 19.98 20.00 19.66 20.10 3,290,961 65,708,745 19.966 18.70 18.70 18.72 18.40 18.81 3,516,245 18.687 1.42%
2023-10-17 0 19.70 19.62 19.70 19.30 19.70 1,161,741 22,771,048 19.601 18.44 18.36 18.44 18.06 18.44 1,241,268 18.345 2.07%
2023-10-16 0 19.30 19.28 19.30 19.30 19.56 952,249 18,475,909 19.402 18.06 18.04 18.06 18.06 18.31 1,017,436 18.159 -0.52%
2023-10-13 0 19.40 19.36 19.40 19.24 19.54 1,145,790 22,255,095 19.423 18.16 18.12 18.16 18.01 18.29 1,224,226 18.179 -0.82%
2023-10-12 0 19.56 19.56 19.60 18.58 19.72 3,383,054 65,061,009 19.231 18.31 18.31 18.34 17.39 18.46 3,614,642 17.999 -0.10%
2023-10-11 0 19.58 19.58 19.60 19.20 19.80 2,606,558 51,145,154 19.622 18.33 18.33 18.34 17.97 18.53 2,784,991 18.365 2.19%
2023-10-10 0 19.16 19.06 19.16 18.96 19.24 1,961,399 37,439,210 19.088 17.93 17.84 17.93 17.75 18.01 2,095,667 17.865 0.74%
2023-10-09 0 19.02 19.02 19.04 18.98 19.52 837,281 15,999,570 19.109 17.80 17.80 17.82 17.76 18.27 894,597 17.885 -1.55%
2023-10-06 0 19.32 19.32 19.34 19.28 19.54 1,593,647 30,889,336 19.383 18.08 18.08 18.10 18.04 18.29 1,702,741 18.141 0.73%
2023-10-05 0 19.18 19.18 19.20 19.12 19.52 1,396,405 26,930,432 19.286 17.95 17.95 17.97 17.89 18.27 1,491,996 18.050 -1.03%
2023-10-04 0 19.38 19.32 19.38 19.06 19.42 1,510,230 29,122,781 19.284 18.14 18.08 18.14 17.84 18.18 1,613,613 18.048 0.52%
2023-10-03 0 19.28 19.26 19.28 18.90 19.44 2,092,772 40,330,049 19.271 18.04 18.03 18.04 17.69 18.19 2,236,034 18.036 -1.83%
2023-09-29 0 19.64 19.58 19.64 19.14 19.70 1,524,116 29,908,133 19.623 18.38 18.33 18.38 17.91 18.44 1,628,450 18.366 1.34%
2023-09-28 0 19.38 19.30 19.38 19.02 19.48 1,485,921 28,674,829 19.298 18.14 18.06 18.14 17.80 18.23 1,587,640 18.061 0.41%
2023-09-27 0 19.30 19.24 19.30 18.82 19.36 2,320,223 44,520,698 19.188 18.06 18.01 18.06 17.61 18.12 2,479,055 17.959 0.84%
2023-09-26 0 19.14 19.14 19.16 18.96 20.00 3,278,454 63,221,982 19.284 17.91 17.91 17.93 17.75 18.72 3,502,882 18.049 -4.54%
2023-09-25 0 20.05 20.00 20.05 19.70 20.25 2,207,100 44,228,160 20.039 18.77 18.72 18.77 18.44 18.95 2,358,188 18.755 -0.74%
2023-09-22 0 20.20 20.15 20.20 19.50 20.30 2,613,839 52,323,985 20.018 18.91 18.86 18.91 18.25 19.00 2,792,770 18.736 -0.25%
2023-09-21 0 20.25 20.25 20.30 19.68 20.35 2,635,552 52,996,593 20.108 18.95 18.95 19.00 18.42 19.05 2,815,970 18.820 0.75%
2023-09-20 0 20.10 20.00 20.10 19.52 20.20 3,584,900 71,860,244 20.045 18.81 18.72 18.81 18.27 18.91 3,830,306 18.761 1.52%
2023-09-19 0 19.80 19.66 19.80 19.46 19.80 2,458,801 48,344,875 19.662 18.53 18.40 18.53 18.21 18.53 2,627,119 18.402 0.71%
2023-09-18 0 19.66 19.66 19.70 18.56 19.88 4,999,540 96,832,284 19.368 18.40 18.40 18.44 17.37 18.61 5,341,786 18.127 5.02%
2023-09-15 0 18.72 18.72 18.76 18.46 19.04 5,581,294 104,615,690 18.744 17.52 17.52 17.56 17.28 17.82 5,963,364 17.543 0.43%
2023-09-14 0 18.64 18.62 18.64 18.26 18.90 3,879,369 72,459,222 18.678 17.45 17.43 17.45 17.09 17.69 4,144,933 17.481 2.53%
2023-09-13 0 18.18 18.16 18.18 17.98 18.32 2,351,203 42,692,162 18.158 17.02 17.00 17.02 16.83 17.15 2,512,156 16.994 0.44%
2023-09-12 0 18.10 18.08 18.10 17.26 18.36 2,925,502 52,788,353 18.044 16.94 16.92 16.94 16.15 17.18 3,125,768 16.888 4.38%
2023-09-11 0 17.34 17.30 17.34 17.02 17.38 2,331,019 40,211,634 17.251 16.23 16.19 16.23 15.93 16.27 2,490,590 16.145 -0.34%
2023-09-07 0 17.40 17.38 17.40 17.14 17.60 1,739,375 30,308,503 17.425 16.29 16.27 16.29 16.04 16.47 1,858,445 16.309 -0.11%
2023-09-06 0 17.42 17.40 17.42 16.52 17.52 1,314,226 22,575,994 17.178 16.30 16.29 16.30 15.46 16.40 1,404,192 16.078 3.57%
2023-09-05 0 16.82 16.78 16.82 16.64 16.94 475,100 7,976,012 16.788 15.74 15.70 15.74 15.57 15.85 507,623 15.712 -1.06%
2023-09-04 0 17.00 16.92 17.00 16.62 17.00 1,092,452 18,409,503 16.852 15.91 15.84 15.91 15.56 15.91 1,167,236 15.772 2.29%
2023-08-31 0 16.62 16.60 16.62 16.54 16.94 858,496 14,301,900 16.659 15.56 15.54 15.56 15.48 15.85 917,265 15.592 -0.95%
2023-08-30 0 16.78 16.68 16.80 16.60 16.94 1,309,676 21,897,763 16.720 15.70 15.61 15.72 15.54 15.85 1,399,330 15.649 0.72%
2023-08-29 0 16.66 16.50 16.66 16.30 16.66 793,009 13,080,062 16.494 15.59 15.44 15.59 15.26 15.59 847,295 15.437 2.21%
2023-08-28 0 16.50 16.46 16.50 16.46 17.10 573,674 9,502,079 16.564 15.26 15.22 15.26 15.22 15.81 620,466 15.314 -1.20%
2023-08-25 0 16.70 16.64 16.70 16.56 16.88 616,969 10,310,706 16.712 15.44 15.39 15.44 15.31 15.61 667,292 15.452 -1.18%
2023-08-24 0 16.90 16.86 16.90 16.48 16.92 1,433,108 24,101,430 16.818 15.63 15.59 15.63 15.24 15.64 1,550,000 15.549 2.67%
2023-08-23 0 16.46 16.46 16.48 15.88 16.54 1,107,782 18,060,698 16.303 15.22 15.22 15.24 14.68 15.29 1,198,139 15.074 2.87%
2023-08-22 0 16.00 15.96 16.00 15.74 16.00 991,714 15,761,169 15.893 14.79 14.76 14.79 14.55 14.79 1,072,603 14.694 1.14%
2023-08-21 0 15.82 15.80 15.82 15.80 16.10 613,958 9,759,701 15.896 14.63 14.61 14.63 14.61 14.89 664,036 14.698 -2.47%
2023-08-18 0 16.22 16.20 16.22 16.20 16.58 598,500 9,800,770 16.376 15.00 14.98 15.00 14.98 15.33 647,317 15.141 -1.82%
2023-08-17 0 16.52 16.50 16.52 16.10 16.56 869,844 14,272,723 16.408 15.27 15.26 15.27 14.89 15.31 940,793 15.171 0.61%
2023-08-16 0 16.42 16.40 16.42 16.28 17.02 2,427,047 39,966,414 16.467 15.18 15.16 15.18 15.05 15.74 2,625,010 15.225 -3.75%
2023-08-15 0 17.06 17.06 17.08 17.00 17.20 645,096 11,018,690 17.081 15.77 15.77 15.79 15.72 15.90 697,713 15.793 -0.35%
2023-08-14 0 17.12 17.10 17.12 16.80 17.26 829,719 14,162,811 17.069 15.83 15.81 15.83 15.53 15.96 897,395 15.782 -0.47%
2023-08-11 0 17.20 17.20 17.22 16.86 17.46 1,390,620 23,870,231 17.165 15.90 15.90 15.92 15.59 16.14 1,504,046 15.871 1.30%
2023-08-10 0 16.98 16.98 17.00 16.60 17.12 1,443,233 24,419,846 16.920 15.70 15.70 15.72 15.35 15.83 1,560,951 15.644 -1.05%
2023-08-09 0 17.16 17.14 17.16 17.14 17.44 891,359 15,376,244 17.250 15.87 15.85 15.87 15.85 16.12 964,063 15.949 -0.58%
2023-08-08 0 17.26 17.26 17.28 17.20 17.46 584,000 10,114,940 17.320 15.96 15.96 15.98 15.90 16.14 631,634 16.014 -1.60%
2023-08-07 0 17.54 17.52 17.54 17.46 17.86 595,000 10,500,630 17.648 16.22 16.20 16.22 16.14 16.51 643,531 16.317 0.69%
2023-08-04 0 17.42 17.42 17.48 17.40 17.64 684,335 11,963,914 17.483 16.11 16.11 16.16 16.09 16.31 740,153 16.164 -0.34%
2023-08-03 0 17.48 17.46 17.50 17.42 17.62 520,257 9,107,372 17.506 16.16 16.14 16.18 16.11 16.29 562,692 16.185 -0.68%
2023-08-02 0 17.60 17.58 17.60 17.58 17.96 786,281 13,904,682 17.684 16.27 16.25 16.27 16.25 16.61 850,414 16.350 -2.00%
2023-08-01 0 17.96 17.96 17.98 17.90 18.34 501,832 9,051,916 18.038 16.61 16.61 16.62 16.55 16.96 542,764 16.677 -1.64%
2023-07-31 0 18.26 18.24 18.26 18.20 18.78 647,798 11,914,185 18.392 16.88 16.86 16.88 16.83 17.36 700,636 17.005 -0.98%
2023-07-28 0 18.44 18.44 18.48 18.42 18.62 562,557 10,407,820 18.501 17.05 17.05 17.09 17.03 17.22 608,442 17.106 -1.91%
2023-07-27 0 18.80 18.78 18.82 18.48 18.80 1,445,662 27,030,380 18.698 17.38 17.36 17.40 17.09 17.38 1,563,578 17.288 1.62%
2023-07-26 0 18.50 18.44 18.50 18.32 18.94 1,165,951 21,604,921 18.530 17.10 17.05 17.10 16.94 17.51 1,261,052 17.132 -1.07%
2023-07-25 0 18.70 18.70 18.72 18.52 18.94 1,511,164 28,427,940 18.812 17.29 17.29 17.31 17.12 17.51 1,634,423 17.393 2.19%
2023-07-24 0 18.30 18.30 18.32 18.24 18.74 485,452 8,943,903 18.424 16.92 16.92 16.94 16.86 17.33 525,048 17.034 -3.07%
2023-07-21 0 18.88 18.72 18.88 18.48 18.88 1,392,053 26,096,105 18.746 17.46 17.31 17.46 17.09 17.46 1,505,596 17.333 2.28%
2023-07-20 0 18.46 18.44 18.46 18.20 18.86 1,370,000 25,442,890 18.571 17.07 17.05 17.07 16.83 17.44 1,481,744 17.171 0.76%
2023-07-19 0 18.32 18.32 18.34 17.88 18.32 1,203,468 21,829,808 18.139 16.94 16.94 16.96 16.53 16.94 1,301,629 16.771 0.66%
2023-07-18 0 18.20 18.16 18.20 18.04 18.66 1,227,000 22,375,390 18.236 16.83 16.79 16.83 16.68 17.25 1,327,081 16.861 -3.09%
2023-07-14 0 18.78 18.78 18.80 18.62 19.02 548,101 10,280,559 18.757 17.36 17.36 17.38 17.22 17.59 592,807 17.342 -0.53%
2023-07-13 0 18.88 18.88 18.90 18.88 19.36 649,955 12,405,147 19.086 17.46 17.46 17.47 17.46 17.90 702,969 17.647 -0.74%
2023-07-12 0 19.02 19.02 19.06 18.98 19.28 659,988 12,567,570 19.042 17.59 17.59 17.62 17.55 17.83 713,820 17.606 -0.63%
2023-07-11 0 19.14 19.08 19.14 18.64 19.40 1,990,520 38,154,787 19.168 17.70 17.64 17.70 17.23 17.94 2,152,877 17.723 2.68%
2023-07-10 0 18.64 18.62 18.64 18.38 18.74 593,608 11,033,446 18.587 17.23 17.22 17.23 16.99 17.33 642,026 17.185 0.43%
2023-07-07 0 18.56 18.40 18.56 18.32 18.56 917,795 16,951,522 18.470 17.16 17.01 17.16 16.94 17.16 992,655 17.077 0.11%
2023-07-06 0 18.54 18.46 18.54 18.28 18.74 1,348,000 24,907,247 18.477 17.14 17.07 17.14 16.90 17.33 1,457,950 17.084 -1.17%
2023-07-05 0 18.76 18.74 18.76 18.44 18.82 649,000 12,169,548 18.751 17.35 17.33 17.35 17.05 17.40 701,936 17.337 -0.21%
2023-07-04 0 18.80 18.80 18.82 18.64 18.86 712,000 13,372,920 18.782 17.38 17.38 17.40 17.23 17.44 770,074 17.366 -0.32%
2023-07-03 0 18.86 18.74 18.86 18.58 18.88 1,140,288 21,428,710 18.792 17.44 17.33 17.44 17.18 17.46 1,233,296 17.375 1.29%
2023-06-30 0 18.62 18.60 18.62 18.10 18.62 1,147,000 21,261,292 18.536 17.22 17.20 17.22 16.74 17.22 1,240,555 17.139 2.08%
2023-06-29 0 18.24 18.20 18.24 18.10 18.40 1,012,158 18,461,938 18.240 16.86 16.83 16.86 16.74 17.01 1,094,715 16.865 -1.41%
2023-06-28 0 18.50 18.48 18.50 18.16 18.60 1,233,589 22,739,114 18.433 17.10 17.09 17.10 16.79 17.20 1,334,207 17.043 0.87%
2023-06-27 0 18.34 18.32 18.34 17.46 18.34 2,848,453 51,577,682 18.107 16.96 16.94 16.96 16.14 16.96 3,080,788 16.742 4.44%
2023-06-26 0 17.56 17.50 17.56 17.04 17.56 1,193,026 20,837,455 17.466 16.24 16.18 16.24 15.75 16.24 1,290,336 16.149 1.50%
2023-06-23 0 17.30 17.26 17.32 17.04 17.34 1,851,496 31,810,179 17.181 16.00 15.96 16.01 15.75 16.03 2,002,514 15.885 -1.03%
2023-06-21 0 17.48 17.44 17.48 17.30 17.68 1,392,010 24,269,975 17.435 16.16 16.12 16.16 16.00 16.35 1,505,550 16.120 -1.91%
2023-06-20 0 17.82 17.78 17.82 17.54 17.82 520,136 9,204,935 17.697 16.48 16.44 16.48 16.22 16.48 562,561 16.363 0.34%
2023-06-19 0 17.76 17.70 17.76 17.48 17.80 365,379 6,437,681 17.619 16.42 16.37 16.42 16.16 16.46 395,181 16.290 0.00%
2023-06-16 0 17.76 17.70 17.76 17.54 17.96 2,690,616 47,713,415 17.733 16.42 16.37 16.42 16.22 16.61 2,910,077 16.396 -1.00%
2023-06-15 0 17.94 17.90 17.94 17.52 17.96 864,966 15,407,190 17.812 16.59 16.55 16.59 16.20 16.61 935,517 16.469 1.93%
2023-06-14 0 17.60 17.58 17.64 17.54 17.94 727,125 12,856,492 17.681 16.27 16.25 16.31 16.22 16.59 786,433 16.348 -2.00%
2023-06-13 0 17.96 17.94 17.96 17.72 18.06 752,733 13,474,204 17.900 16.61 16.59 16.61 16.38 16.70 814,130 16.550 0.34%
2023-06-12 0 17.90 17.90 17.92 17.68 17.96 554,185 9,893,018 17.851 16.55 16.55 16.57 16.35 16.61 599,387 16.505 -0.33%
2023-06-09 0 17.96 17.92 17.96 17.82 18.04 732,270 13,120,197 17.917 16.61 16.57 16.61 16.48 16.68 791,998 16.566 0.34%
2023-06-08 0 17.90 17.90 17.92 17.48 17.94 508,353 9,066,739 17.836 16.55 16.55 16.57 16.16 16.59 549,817 16.490 1.13%
2023-06-07 0 17.70 17.70 17.72 17.62 17.86 1,177,900 20,897,800 17.742 16.37 16.37 16.38 16.29 16.51 1,273,976 16.404 0.00%
2023-06-06 0 17.70 17.68 17.70 17.40 17.70 1,057,551 18,632,482 17.619 16.37 16.35 16.37 16.09 16.37 1,143,810 16.290 1.26%
2023-06-05 0 17.48 17.40 17.48 16.70 17.48 1,854,500 31,925,700 17.215 16.16 16.09 16.16 15.44 16.16 2,005,763 15.917 4.92%
2023-06-02 0 16.66 16.62 16.70 16.24 16.74 1,465,194 24,346,745 16.617 15.40 15.37 15.44 15.02 15.48 1,584,703 15.364 2.33%
2023-06-01 0 16.28 16.22 16.28 16.06 16.58 2,031,181 33,000,219 16.247 15.05 15.00 15.05 14.85 15.33 2,196,855 15.022 -0.97%
2023-05-31 0 16.44 16.42 16.44 16.00 16.80 3,163,971 51,749,533 16.356 15.20 15.18 15.20 14.79 15.53 3,422,041 15.122 -2.72%
2023-05-30 0 16.90 16.90 16.92 16.60 17.04 928,281 15,619,727 16.827 15.63 15.63 15.64 15.35 15.75 1,003,997 15.558 -1.40%
2023-05-29 0 17.14 17.04 17.14 16.98 17.20 1,089,000 18,638,220 17.115 15.85 15.75 15.85 15.70 15.90 1,177,825 15.824 -0.46%
2023-05-25 0 17.22 17.10 17.22 16.92 17.24 1,317,230 22,488,859 17.073 15.92 15.81 15.92 15.64 15.94 1,424,670 15.785 -0.69%
2023-05-24 0 17.34 17.26 17.34 17.20 17.48 1,215,299 21,072,360 17.339 16.03 15.96 16.03 15.90 16.16 1,314,425 16.032 -0.34%
2023-05-23 0 17.40 17.34 17.42 17.00 17.40 1,270,003 21,927,445 17.266 16.09 16.03 16.11 15.72 16.09 1,373,591 15.964 1.28%
2023-05-22 0 17.18 17.18 17.20 16.74 17.22 1,232,298 20,993,494 17.036 15.88 15.88 15.90 15.48 15.92 1,332,811 15.751 1.54%
2023-05-19 0 16.92 16.90 16.94 16.34 17.02 4,496,000 75,025,940 16.687 15.64 15.63 15.66 15.11 15.74 4,862,718 15.429 -1.28%
2023-05-18 0 17.14 17.10 17.16 17.06 17.38 1,451,862 24,897,995 17.149 15.85 15.81 15.87 15.77 16.07 1,570,284 15.856 -0.35%
2023-05-17 0 17.20 17.18 17.20 17.12 17.48 1,696,699 29,208,218 17.215 15.90 15.88 15.90 15.83 16.16 1,835,091 15.916 -1.49%
2023-05-16 0 17.46 17.42 17.46 17.32 17.72 1,022,617 17,878,299 17.483 16.14 16.11 16.14 16.01 16.38 1,106,027 16.164 -1.47%
2023-05-15 0 17.72 17.64 17.72 17.16 17.72 2,131,780 37,237,090 17.468 16.38 16.31 16.38 15.87 16.38 2,305,659 16.150 1.26%
2023-05-12 0 17.50 17.48 17.50 17.48 17.92 4,480,000 79,058,266 17.647 16.18 16.16 16.18 16.16 16.57 4,845,412 16.316 -2.78%
2023-05-11 0 18.00 18.00 18.02 17.80 18.18 1,572,669 28,260,488 17.970 16.64 16.64 16.66 16.46 16.81 1,700,944 16.615 0.11%
2023-05-10 0 17.98 17.92 18.00 17.72 18.02 1,290,338 23,092,182 17.896 16.62 16.57 16.64 16.38 16.66 1,395,585 16.547 0.45%
2023-05-09 0 17.90 17.90 17.92 17.80 18.18 541,947 9,725,588 17.946 16.55 16.55 16.57 16.46 16.81 586,151 16.592 -0.22%
2023-05-08 0 17.94 17.94 18.00 17.92 18.20 1,244,212 22,414,048 18.015 16.59 16.59 16.64 16.57 16.83 1,345,697 16.656 0.22%
2023-05-05 0 17.90 17.90 17.92 17.68 18.02 1,216,425 21,715,036 17.852 16.55 16.55 16.57 16.35 16.66 1,315,643 16.505 0.34%
2023-05-04 0 17.84 17.82 17.84 17.80 17.92 820,416 14,649,198 17.856 16.49 16.48 16.49 16.46 16.57 887,333 16.509 0.00%
2023-05-03 0 17.84 17.74 17.84 17.56 17.86 953,166 16,875,412 17.705 16.49 16.40 16.49 16.24 16.51 1,030,911 16.369 -0.34%
2023-05-02 0 17.90 17.90 17.92 17.82 18.12 1,551,631 27,806,201 17.921 16.55 16.55 16.57 16.48 16.75 1,678,190 16.569 -0.22%
2023-04-28 0 17.94 17.94 17.98 17.82 18.14 1,803,800 32,386,487 17.955 16.59 16.59 16.62 16.48 16.77 1,950,927 16.601 0.56%
2023-04-27 0 17.84 17.82 17.84 17.54 17.94 1,734,000 30,912,580 17.827 16.49 16.48 16.49 16.22 16.59 1,875,434 16.483 -0.11%
2023-04-26 0 17.86 17.84 17.86 17.52 18.06 1,554,663 27,739,747 17.843 16.51 16.49 16.51 16.20 16.70 1,681,470 16.497 2.06%
2023-04-25 0 17.50 17.46 17.50 17.42 17.76 1,554,225 27,183,678 17.490 16.18 16.14 16.18 16.11 16.42 1,680,996 16.171 -1.46%
2023-04-24 0 17.76 17.74 17.76 17.58 17.88 1,422,389 25,166,875 17.693 16.42 16.40 16.42 16.25 16.53 1,538,407 16.359 -0.56%
2023-04-21 0 17.86 17.82 17.86 17.80 18.04 1,436,253 25,675,702 17.877 16.51 16.48 16.51 16.46 16.68 1,553,401 16.529 -0.78%
2023-04-20 0 18.00 17.96 18.02 17.80 18.10 941,000 16,869,220 17.927 16.64 16.61 16.66 16.46 16.74 1,017,753 16.575 0.00%
2023-04-19 0 18.00 17.96 18.00 17.92 18.20 756,254 13,617,517 18.007 16.64 16.61 16.64 16.57 16.83 817,938 16.649 -1.10%
2023-04-18 0 18.20 18.20 18.22 18.06 18.30 959,935 17,472,399 18.202 16.83 16.83 16.85 16.70 16.92 1,038,232 16.829 -0.33%
2023-04-17 0 18.26 18.18 18.26 17.70 18.28 1,282,265 23,076,591 17.997 16.88 16.81 16.88 16.37 16.90 1,386,853 16.640 2.01%
2023-04-14 0 17.90 17.90 17.92 17.68 18.06 1,020,963 18,233,178 17.859 16.55 16.55 16.57 16.35 16.70 1,104,238 16.512 -0.89%
2023-04-13 0 18.06 18.04 18.06 17.76 18.06 820,788 14,772,687 17.998 16.70 16.68 16.70 16.42 16.70 887,736 16.641 -0.33%
2023-04-12 0 18.12 18.12 18.14 17.84 18.18 754,954 13,630,151 18.054 16.75 16.75 16.77 16.49 16.81 816,532 16.693 0.67%
2023-04-11 0 18.00 18.00 18.04 17.72 18.08 715,588 12,863,713 17.976 16.64 16.64 16.68 16.38 16.72 773,955 16.621 1.35%
2023-04-06 0 17.96 17.92 17.96 17.70 17.98 672,721 12,003,417 17.843 16.42 16.38 16.42 16.18 16.44 735,785 16.314 0.79%
2023-04-04 0 17.82 17.82 17.86 17.50 17.96 1,222,570 21,731,104 17.775 16.29 16.29 16.33 16.00 16.42 1,337,180 16.251 -0.56%
2023-04-03 0 17.92 17.90 17.92 17.78 18.28 1,178,337 21,119,697 17.923 16.38 16.37 16.38 16.26 16.71 1,288,800 16.387 -0.22%
2023-03-31 0 17.96 17.94 17.96 17.92 18.40 941,864 17,029,850 18.081 16.42 16.40 16.42 16.38 16.82 1,030,159 16.531 -1.43%
2023-03-30 0 18.22 18.20 18.22 17.92 18.26 795,998 14,412,669 18.106 16.66 16.64 16.66 16.38 16.69 870,619 16.555 1.22%
2023-03-29 0 18.00 17.96 18.00 17.88 18.26 1,401,849 25,268,920 18.025 16.46 16.42 16.46 16.35 16.69 1,533,265 16.480 -0.33%
2023-03-28 0 18.06 17.98 18.06 17.92 18.24 2,252,084 40,642,909 18.047 16.51 16.44 16.51 16.38 16.68 2,463,206 16.500 -0.11%
2023-03-27 0 18.08 18.06 18.08 18.02 18.50 1,281,500 23,225,489 18.124 16.53 16.51 16.53 16.48 16.91 1,401,634 16.570 -0.77%
2023-03-24 0 18.22 18.22 18.30 18.12 18.38 885,132 16,166,685 18.265 16.66 16.66 16.73 16.57 16.80 968,109 16.699 -0.98%
2023-03-23 0 18.40 18.36 18.40 18.14 18.60 1,488,000 27,349,338 18.380 16.82 16.79 16.82 16.59 17.01 1,627,493 16.805 -0.54%
2023-03-22 0 18.50 18.50 18.52 18.08 18.54 1,056,000 19,462,210 18.430 16.91 16.91 16.93 16.53 16.95 1,154,995 16.850 2.10%
2023-03-21 0 18.12 18.10 18.12 17.54 18.40 1,998,802 36,323,110 18.172 16.57 16.55 16.57 16.04 16.82 2,186,180 16.615 3.19%
2023-03-20 0 17.56 17.44 17.56 17.30 18.18 3,430,417 60,911,965 17.756 16.05 15.95 16.05 15.82 16.62 3,752,002 16.235 -3.52%
2023-03-17 0 18.20 18.08 18.20 17.80 18.20 4,335,977 78,757,584 18.164 16.64 16.53 16.64 16.27 16.64 4,742,453 16.607 2.02%
2023-03-16 0 17.84 17.82 17.84 17.58 18.14 2,386,938 42,683,477 17.882 16.31 16.29 16.31 16.07 16.59 2,610,702 16.349 -0.11%
2023-03-15 0 17.86 17.82 17.86 17.46 17.96 1,410,779 25,083,636 17.780 16.33 16.29 16.33 15.96 16.42 1,543,033 16.256 3.00%
2023-03-14 0 17.34 17.32 17.34 17.30 18.36 3,465,799 61,231,876 17.667 15.85 15.84 15.85 15.82 16.79 3,790,701 16.153 -3.88%
2023-03-13 0 18.04 18.04 18.06 17.74 18.52 3,817,676 68,963,831 18.064 16.49 16.49 16.51 16.22 16.93 4,175,564 16.516 -2.70%
2023-03-10 0 18.54 18.50 18.54 17.96 19.02 10,375,844 191,164,817 18.424 16.95 16.91 16.95 16.42 17.39 11,348,528 16.845 7.17%
2023-03-09 0 17.30 17.30 17.36 16.82 17.80 3,219,846 56,252,297 17.470 15.82 15.82 15.87 15.38 16.27 3,521,691 15.973 0.70%
2023-03-08 0 17.18 17.18 17.22 17.12 17.62 1,574,055 27,107,077 17.221 15.71 15.71 15.74 15.65 16.11 1,721,615 15.745 -2.61%
2023-03-07 0 17.64 17.60 17.64 17.34 17.94 1,155,219 20,330,776 17.599 16.13 16.09 16.13 15.85 16.40 1,263,515 16.091 -1.34%
2023-03-06 0 17.88 17.86 17.90 17.72 18.14 1,160,269 20,755,899 17.889 16.35 16.33 16.37 16.20 16.59 1,269,039 16.356 0.11%
2023-03-03 0 17.86 17.86 17.94 17.62 18.06 1,210,740 21,651,670 17.883 16.33 16.33 16.40 16.11 16.51 1,324,241 16.350 -0.22%
2023-03-02 0 17.90 17.88 17.90 17.22 18.06 2,877,480 51,146,987 17.775 16.37 16.35 16.37 15.74 16.51 3,147,230 16.251 3.35%
2023-03-01 0 17.32 17.30 17.32 17.12 17.54 3,879,113 66,933,265 17.255 15.84 15.82 15.84 15.65 16.04 4,242,761 15.776 -0.35%
2023-02-28 0 17.38 17.36 17.38 17.38 17.76 918,233 16,066,233 17.497 15.89 15.87 15.89 15.89 16.24 1,004,313 15.997 -0.11%
2023-02-27 0 17.40 17.40 17.44 17.30 17.72 898,118 15,708,053 17.490 15.91 15.91 15.95 15.82 16.20 982,312 15.991 -0.80%
2023-02-24 0 17.54 17.52 17.54 17.30 17.70 1,556,501 27,286,267 17.531 16.04 16.02 16.04 15.82 16.18 1,702,415 16.028 -0.90%
2023-02-23 0 17.70 17.70 17.74 17.70 18.30 1,418,582 25,396,910 17.903 16.18 16.18 16.22 16.18 16.73 1,551,567 16.369 -3.17%
2023-02-22 0 18.28 18.26 18.28 18.02 18.50 1,068,513 19,532,021 18.280 16.71 16.69 16.71 16.48 16.91 1,168,681 16.713 1.33%
2023-02-21 0 18.04 18.04 18.08 18.04 18.46 1,173,100 21,288,613 18.147 16.49 16.49 16.53 16.49 16.88 1,283,072 16.592 -1.53%
2023-02-20 0 18.32 18.30 18.32 18.32 18.62 995,022 18,287,306 18.379 16.75 16.73 16.75 16.75 17.02 1,088,300 16.804 -1.08%
2023-02-17 0 18.52 18.52 18.54 18.46 19.04 708,210 13,144,557 18.560 16.93 16.93 16.95 16.88 17.41 774,601 16.969 -1.17%
2023-02-16 0 18.74 18.74 18.76 18.68 19.08 1,398,512 26,397,339 18.875 17.13 17.13 17.15 17.08 17.44 1,529,616 17.257 0.54%
2023-02-15 0 18.64 18.64 18.68 18.50 19.08 1,726,107 32,204,587 18.657 17.04 17.04 17.08 16.91 17.44 1,887,921 17.058 -1.79%
2023-02-14 0 18.98 18.98 19.00 18.94 19.10 1,007,709 19,146,227 19.000 17.35 17.35 17.37 17.32 17.46 1,102,177 17.371 0.21%
2023-02-13 0 18.94 18.94 18.96 18.70 19.18 1,572,126 29,670,495 18.873 17.32 17.32 17.33 17.10 17.54 1,719,505 17.255 -1.87%
2023-02-10 0 19.30 19.28 19.30 19.20 19.78 913,855 17,719,098 19.389 17.65 17.63 17.65 17.55 18.08 999,524 17.728 -1.83%
2023-02-09 0 19.66 19.66 19.68 19.14 19.68 971,773 18,935,593 19.486 17.97 17.97 17.99 17.50 17.99 1,062,872 17.815 2.40%
2023-02-08 0 19.20 19.18 19.20 19.20 19.74 1,365,575 26,354,588 19.299 17.55 17.54 17.55 17.55 18.05 1,493,591 17.645 -1.74%
2023-02-07 0 19.54 19.52 19.54 19.38 19.80 1,156,784 22,651,448 19.581 17.87 17.85 17.87 17.72 18.10 1,265,227 17.903 -0.51%
2023-02-06 0 19.64 19.60 19.64 19.20 19.96 2,364,050 45,987,953 19.453 17.96 17.92 17.96 17.55 18.25 2,585,668 17.786 -1.60%
2023-02-03 0 19.96 19.94 19.96 19.80 20.10 2,384,636 47,606,049 19.964 18.25 18.23 18.25 18.10 18.38 2,608,184 18.253 0.20%
2023-02-02 0 19.92 19.90 19.92 19.84 20.50 2,971,783 59,724,902 20.097 18.21 18.19 18.21 18.14 18.74 3,250,373 18.375 -2.11%
2023-02-01 0 20.35 20.30 20.35 20.00 20.45 1,554,418 31,479,481 20.252 18.61 18.56 18.61 18.29 18.70 1,700,137 18.516 -0.25%
2023-01-31 0 20.40 20.35 20.40 20.20 21.00 2,087,041 42,681,514 20.451 18.65 18.61 18.65 18.47 19.20 2,282,691 18.698 -2.63%
2023-01-30 0 20.95 20.95 21.05 20.90 21.40 1,212,203 25,572,685 21.096 19.15 19.15 19.25 19.11 19.57 1,325,841 19.288 -0.95%
2023-01-27 0 21.15 21.15 21.20 21.10 21.55 893,237 18,925,552 21.188 19.34 19.34 19.38 19.29 19.70 976,974 19.372 -0.94%
2023-01-26 0 21.35 21.30 21.35 21.00 21.50 991,856 21,117,507 21.291 19.52 19.47 19.52 19.20 19.66 1,084,838 19.466 1.67%
2023-01-20 0 21.00 21.00 21.05 20.55 21.00 1,455,200 30,351,039 20.857 19.20 19.20 19.25 18.79 19.20 1,591,618 19.069 1.69%
2023-01-19 0 20.65 20.65 20.70 20.35 20.85 1,331,338 27,437,355 20.609 18.88 18.88 18.93 18.61 19.06 1,456,144 18.842 -0.96%
2023-01-18 0 20.85 20.85 20.90 20.80 21.00 1,515,149 31,674,100 20.905 19.06 19.06 19.11 19.02 19.20 1,657,187 19.113 -0.48%
2023-01-17 0 20.95 20.95 21.00 20.65 21.30 1,810,436 37,825,042 20.893 19.15 19.15 19.20 18.88 19.47 1,980,155 19.102 -1.87%
2023-01-16 0 21.35 21.30 21.35 21.05 21.65 2,535,964 54,146,324 21.351 19.52 19.47 19.52 19.25 19.79 2,773,698 19.521 1.18%
2023-01-13 0 21.10 21.10 21.15 20.85 21.45 2,129,387 44,799,843 21.039 19.29 19.29 19.34 19.06 19.61 2,329,007 19.236 -1.40%
2023-01-12 0 21.40 21.35 21.40 20.85 21.50 3,384,981 71,638,514 21.164 19.57 19.52 19.57 19.06 19.66 3,702,306 19.350 1.18%
2023-01-11 0 21.15 21.15 21.20 21.10 21.90 3,332,139 71,416,429 21.433 19.34 19.34 19.38 19.29 20.02 3,644,511 19.596 -2.76%
2023-01-10 0 21.75 21.75 21.80 21.70 22.35 2,208,143 48,377,732 21.909 19.89 19.89 19.93 19.84 20.43 2,415,146 20.031 -2.68%
2023-01-09 0 22.35 22.35 22.40 22.25 23.15 2,067,039 46,466,676 22.480 20.43 20.43 20.48 20.34 21.17 2,260,814 20.553 -2.61%
2023-01-06 0 22.95 22.90 22.95 22.70 23.30 2,303,429 52,686,625 22.873 20.98 20.94 20.98 20.75 21.30 2,519,364 20.913 -1.29%
2023-01-05 0 23.25 23.25 23.30 23.00 23.55 2,510,098 58,270,568 23.214 21.26 21.26 21.30 21.03 21.53 2,745,407 21.225 -0.64%
2023-01-04 0 23.40 23.35 23.40 22.90 23.40 2,178,273 50,587,965 23.224 21.39 21.35 21.39 20.94 21.39 2,382,475 21.233 1.08%
2023-01-03 0 23.15 23.10 23.15 22.25 23.15 1,566,448 35,830,154 22.874 21.17 21.12 21.17 20.34 21.17 1,713,295 20.913 0.87%
2022-12-30 0 22.95 22.95 23.00 22.65 23.10 2,333,566 53,524,982 22.937 20.98 20.98 21.03 20.71 21.12 2,552,326 20.971 1.10%
2022-12-29 0 22.70 22.65 22.70 22.40 23.20 3,412,222 77,450,007 22.698 20.75 20.71 20.75 20.48 21.21 3,732,101 20.752 -2.37%
2022-12-28 0 23.25 23.25 23.30 23.00 23.45 2,000,540 46,458,636 23.223 21.26 21.26 21.30 21.03 21.44 2,188,081 21.233 0.65%
2022-12-23 0 23.10 23.05 23.10 22.80 23.30 1,201,218 27,752,594 23.104 21.12 21.07 21.12 20.85 21.30 1,313,826 21.123 -0.43%
2022-12-22 0 23.20 23.10 23.20 22.80 23.45 1,928,074 44,681,529 23.174 21.21 21.12 21.21 20.85 21.44 2,108,821 21.188 2.20%
2022-12-21 0 22.70 22.65 22.70 22.15 22.75 1,694,888 38,153,968 22.511 20.75 20.71 20.75 20.25 20.80 1,853,775 20.582 0.22%
2022-12-20 0 22.65 22.60 22.65 22.15 22.90 3,444,000 77,303,972 22.446 20.71 20.66 20.71 20.25 20.94 3,766,858 20.522 -1.31%
2022-12-19 0 22.95 22.95 23.00 22.90 24.10 4,019,862 93,625,906 23.291 20.98 20.98 21.03 20.94 22.03 4,396,704 21.295 -4.37%
2022-12-16 0 24.00 23.95 24.00 23.20 24.00 19,502,028 466,831,212 23.938 21.94 21.90 21.94 21.21 21.94 21,330,247 21.886 1.69%
2022-12-15 0 23.60 23.50 23.60 23.35 23.75 3,089,637 72,725,624 23.539 21.58 21.49 21.58 21.35 21.71 3,379,275 21.521 -1.05%
2022-12-14 0 23.85 23.75 23.85 23.55 24.05 3,537,761 84,233,852 23.810 21.81 21.71 21.81 21.53 21.99 3,869,409 21.769 0.21%
2022-12-13 0 23.80 23.70 23.80 22.60 23.90 6,982,514 164,920,318 23.619 21.76 21.67 21.76 20.66 21.85 7,637,090 21.595 4.16%
2022-12-12 0 22.85 22.75 22.85 22.35 23.20 6,883,915 157,322,636 22.854 20.89 20.80 20.89 20.43 21.21 7,529,248 20.895 0.22%
2022-12-09 0 22.80 22.80 22.85 22.20 23.20 9,107,892 206,845,093 22.711 20.85 20.85 20.89 20.30 21.21 9,961,712 20.764 1.79%
2022-12-08 0 22.40 22.35 22.40 21.10 22.65 10,514,594 230,882,349 21.958 20.48 20.43 20.48 19.29 20.71 11,500,285 20.076 5.16%
2022-12-07 0 21.30 21.25 21.30 21.15 21.85 8,132,896 174,174,040 21.416 19.47 19.43 19.47 19.34 19.98 8,895,315 19.580 -2.52%
2022-12-06 0 21.85 21.80 21.85 20.90 21.85 7,212,884 155,468,810 21.554 19.98 19.93 19.98 19.11 19.98 7,889,056 19.707 1.86%
2022-12-05 0 21.45 21.45 21.50 20.35 21.50 6,791,964 143,946,388 21.194 19.61 19.61 19.66 18.61 19.66 7,428,677 19.377 4.13%
2022-12-02 0 20.60 20.60 20.65 20.20 21.25 10,379,385 213,793,532 20.598 18.83 18.83 18.88 18.47 19.43 11,352,401 18.832 -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 19.29 19.29 19.34 18.88 19.89 52,354,697 19.298 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 19.25 19.20 19.25 19.15 20.30 136,213,949 19.339 -5.82%
2022-11-29 0 22.35 22.35 22.40 21.30 22.55 12,196,660 268,935,741 22.050 20.43 20.43 20.48 19.47 20.62 13,340,037 20.160 4.68%
2022-11-28 0 21.35 21.30 21.35 19.70 21.40 10,978,377 230,224,263 20.971 19.52 19.47 19.52 18.01 19.57 12,007,546 19.173 -0.70%
2022-11-25 0 21.50 21.40 21.50 20.75 21.50 3,063,000 64,824,450 21.164 19.66 19.57 19.66 18.97 19.66 3,350,141 19.350 1.42%
2022-11-24 0 21.20 21.10 21.20 20.80 21.60 3,262,708 68,848,391 21.102 19.38 19.29 19.38 19.02 19.75 3,568,571 19.293 -0.47%
2022-11-23 0 21.30 21.30 21.35 20.45 21.40 3,882,701 81,767,790 21.060 19.47 19.47 19.52 18.70 19.57 4,246,685 19.254 2.90%
2022-11-22 0 20.70 20.30 20.70 19.86 20.70 6,395,855 129,458,443 20.241 18.93 18.56 18.93 18.16 18.93 6,995,435 18.506 -0.48%
2022-11-21 0 20.80 20.65 20.80 19.54 20.80 7,013,990 141,016,643 20.105 19.02 18.88 19.02 17.87 19.02 7,671,517 18.382 3.74%
2022-11-18 0 20.05 20.00 20.05 19.76 21.00 7,326,503 147,434,199 20.123 18.33 18.29 18.33 18.07 19.20 8,013,327 18.399 -4.98%
2022-11-17 0 21.10 21.05 21.10 20.55 21.35 4,746,762 99,058,927 20.869 19.29 19.25 19.29 18.79 19.52 5,191,748 19.080 -1.17%
2022-11-16 0 21.35 21.35 21.40 21.35 22.80 6,976,881 151,762,956 21.752 19.52 19.52 19.57 19.52 20.85 7,630,929 19.888 -6.77%
2022-11-15 0 22.90 22.90 22.95 21.35 22.90 8,468,125 187,099,520 22.095 20.94 20.94 20.98 19.52 20.94 9,261,970 20.201 5.77%
2022-11-14 0 21.65 21.60 21.65 21.30 23.75 9,451,004 210,684,928 22.292 19.79 19.75 19.79 19.47 21.71 10,336,989 20.382 -6.28%
2022-11-11 0 23.10 23.05 23.10 20.10 26.15 24,067,530 548,865,048 22.805 21.12 21.07 21.12 18.38 23.91 26,323,742 20.851 -14.29%
2022-11-10 0 26.95 26.95 27.00 26.60 27.30 916,106 24,673,512 26.933 24.64 24.64 24.69 24.32 24.96 1,001,986 24.625 -1.46%
2022-11-09 0 27.35 27.10 27.35 26.25 27.45 1,352,278 36,749,564 27.176 25.01 24.78 25.01 24.00 25.10 1,479,047 24.847 4.79%
2022-11-08 0 26.10 25.95 26.10 25.70 26.30 808,146 21,035,686 26.030 23.86 23.73 23.86 23.50 24.05 883,906 23.799 1.95%
2022-11-07 0 25.60 25.55 25.60 24.90 26.00 887,371 22,697,617 25.578 23.41 23.36 23.41 22.77 23.77 970,558 23.386 2.81%
2022-11-04 0 24.90 24.85 24.90 23.55 25.00 1,027,462 25,322,808 24.646 22.77 22.72 22.77 21.53 22.86 1,123,781 22.534 5.96%
2022-11-03 0 23.50 23.50 23.55 23.40 24.75 517,175 12,316,445 23.815 21.49 21.49 21.53 21.39 22.63 565,658 21.774 -3.29%
2022-11-02 0 24.30 24.30 24.70 23.15 24.80 971,051 23,170,750 23.862 22.22 22.22 22.58 21.17 22.67 1,062,082 21.816 3.62%
2022-11-01 0 23.45 23.40 23.50 22.40 23.50 765,326 17,611,100 23.011 21.44 21.39 21.49 20.48 21.49 837,072 21.039 4.45%
2022-10-31 0 22.45 22.45 22.50 21.55 23.30 2,074,230 46,686,801 22.508 20.53 20.53 20.57 19.70 21.30 2,268,679 20.579 -1.54%
2022-10-28 0 22.80 22.80 22.85 22.60 23.95 693,000 15,886,000 22.924 20.85 20.85 20.89 20.66 21.90 757,965 20.959 -3.18%
2022-10-27 0 23.55 23.55 23.60 23.50 24.40 734,000 17,495,825 23.836 21.53 21.53 21.58 21.49 22.31 802,809 21.793 -0.42%
2022-10-26 0 23.65 23.55 23.65 22.15 23.75 944,471 22,091,086 23.390 21.62 21.53 21.62 20.25 21.71 1,033,011 21.385 5.82%
2022-10-25 0 22.35 22.30 22.35 21.65 23.00 1,146,347 25,588,678 22.322 20.43 20.39 20.43 19.79 21.03 1,253,811 20.409 -2.19%
2022-10-24 0 22.85 22.80 22.85 22.05 24.85 1,454,231 33,096,150 22.759 20.89 20.85 20.89 20.16 22.72 1,590,558 20.808 -8.05%
2022-10-21 0 24.85 24.80 24.85 24.85 25.70 721,835 18,128,431 25.114 22.72 22.67 22.72 22.72 23.50 789,503 22.962 -4.24%
2022-10-20 0 25.95 25.85 25.95 25.30 26.05 2,245,237 58,156,937 25.902 23.73 23.63 23.73 23.13 23.82 2,455,717 23.682 1.17%
2022-10-19 0 25.65 25.65 25.70 25.55 26.40 647,144 16,725,178 25.845 23.45 23.45 23.50 23.36 24.14 707,811 23.629 -1.35%
2022-10-18 0 26.00 25.95 26.00 25.25 26.20 945,873 24,476,274 25.877 23.77 23.73 23.77 23.09 23.95 1,034,544 23.659 2.36%
2022-10-17 0 25.40 25.35 25.40 25.10 25.70 768,050 19,542,417 25.444 23.22 23.18 23.22 22.95 23.50 840,051 23.263 1.60%
2022-10-14 0 25.00 25.00 25.05 25.00 25.80 804,618 20,297,744 25.227 22.86 22.86 22.90 22.86 23.59 880,047 23.064 -0.20%
2022-10-13 0 25.05 25.00 25.05 24.90 25.40 638,333 16,023,809 25.103 22.90 22.86 22.90 22.77 23.22 698,174 22.951 -0.79%
2022-10-12 0 25.25 25.20 25.25 25.00 25.55 551,474 13,945,606 25.288 23.09 23.04 23.09 22.86 23.36 603,172 23.120 -0.39%
2022-10-11 0 25.35 25.30 25.35 25.15 26.05 663,197 16,849,905 25.407 23.18 23.13 23.18 22.99 23.82 725,368 23.229 -1.55%
2022-10-10 0 25.75 25.70 25.75 25.50 26.50 477,554 12,309,730 25.777 23.54 23.50 23.54 23.31 24.23 522,322 23.567 -0.58%
2022-10-07 0 25.90 25.85 25.90 25.75 26.30 463,220 12,001,022 25.908 23.68 23.63 23.68 23.54 24.05 506,645 23.687 -1.71%
2022-10-06 0 26.35 26.35 26.40 26.25 26.95 495,373 13,097,039 26.439 24.09 24.09 24.14 24.00 24.64 541,812 24.173 -1.13%
2022-10-05 0 26.65 26.60 26.65 25.60 27.00 758,823 20,120,936 26.516 24.37 24.32 24.37 23.41 24.69 829,959 24.243 4.51%
2022-10-03 0 25.50 25.45 25.55 25.10 25.60 694,420 17,620,409 25.374 23.31 23.27 23.36 22.95 23.41 759,518 23.199 1.39%
2022-09-30 0 25.15 25.10 25.30 24.90 25.75 1,336,633 33,636,794 25.165 22.99 22.95 23.13 22.77 23.54 1,461,936 23.008 -1.18%
2022-09-29 0 25.45 25.45 25.50 25.35 26.65 666,903 17,112,582 25.660 23.27 23.27 23.31 23.18 24.37 729,422 23.460 0.00%
2022-09-28 0 25.45 25.45 25.50 25.30 26.05 955,507 24,394,123 25.530 23.27 23.27 23.31 23.13 23.82 1,045,081 23.342 -3.78%
2022-09-27 0 26.45 26.40 26.45 25.25 26.50 1,026,100 26,692,220 26.013 24.18 24.14 24.18 23.09 24.23 1,122,292 23.784 3.12%
2022-09-26 0 25.65 25.65 25.70 25.05 27.40 1,370,615 35,130,386 25.631 23.45 23.45 23.50 22.90 25.05 1,499,103 23.434 -5.00%
2022-09-23 0 27.00 27.00 27.05 26.95 28.00 609,130 16,591,056 27.237 24.69 24.69 24.73 24.64 25.60 666,233 24.903 -2.88%
2022-09-22 0 27.80 27.80 27.85 27.60 28.10 824,066 22,956,626 27.858 25.42 25.42 25.46 25.23 25.69 901,318 25.470 -1.42%
2022-09-21 0 28.20 28.20 28.25 28.15 29.10 597,546 16,950,381 28.367 25.78 25.78 25.83 25.74 26.61 653,563 25.935 -2.59%
2022-09-20 0 28.95 28.95 29.00 28.60 29.15 1,365,046 39,529,527 28.958 26.47 26.47 26.51 26.15 26.65 1,493,012 26.476 0.00%
2022-09-19 0 28.95 28.90 28.95 28.20 29.05 1,033,483 29,839,602 28.873 26.47 26.42 26.47 25.78 26.56 1,130,367 26.398 1.58%
2022-09-16 0 28.50 28.50 28.55 28.40 29.10 3,279,478 93,578,622 28.535 26.06 26.06 26.10 25.97 26.61 3,586,913 26.089 -1.72%
2022-09-15 0 29.00 28.95 29.00 28.85 29.10 955,239 27,699,234 28.997 26.51 26.47 26.51 26.38 26.61 1,044,788 26.512 0.52%
2022-09-14 0 28.85 28.85 28.95 28.65 29.05 666,480 19,260,776 28.899 26.38 26.38 26.47 26.19 26.56 728,959 26.422 -1.03%
2022-09-13 0 29.15 29.10 29.15 28.85 29.40 865,433 25,207,833 29.127 26.65 26.61 26.65 26.38 26.88 946,563 26.631 0.34%
2022-09-09 0 29.05 29.00 29.05 28.85 29.15 525,302 15,246,070 29.023 26.56 26.51 26.56 26.38 26.65 574,546 26.536 0.87%
2022-09-08 0 28.80 28.65 28.80 28.05 28.80 703,101 20,146,703 28.654 26.33 26.19 26.33 25.65 26.33 769,013 26.198 0.00%
2022-09-07 0 28.80 28.75 28.80 28.55 29.10 1,136,591 32,738,126 28.804 26.33 26.29 26.33 26.10 26.61 1,243,141 26.335 -0.17%
2022-09-06 0 28.85 28.75 28.85 28.55 29.30 573,409 16,563,162 28.885 26.38 26.29 26.38 26.10 26.79 627,163 26.410 -0.35%
2022-09-05 0 28.95 28.75 28.95 28.00 28.95 471,168 13,533,138 28.723 26.47 26.29 26.47 25.60 26.47 515,338 26.261 3.39%
2022-09-02 0 28.00 28.00 28.05 27.70 28.55 1,942,229 54,409,652 28.014 25.60 25.60 25.65 25.33 26.10 2,124,303 25.613 -2.27%
2022-09-01 0 28.65 28.60 28.65 28.50 29.60 1,064,160 30,925,390 29.061 26.19 26.15 26.19 26.06 27.06 1,163,920 26.570 -3.21%
2022-08-31 0 29.60 29.55 29.60 28.30 30.15 2,414,163 70,907,575 29.371 27.06 27.02 27.06 25.87 27.57 2,640,479 26.854 3.86%
2022-08-30 0 28.50 28.45 28.50 28.00 28.55 612,430 17,354,265 28.337 26.06 26.01 26.06 25.60 26.10 669,842 25.908 0.53%
2022-08-29 0 28.35 28.30 28.35 28.20 28.80 309,249 8,771,223 28.363 25.92 25.87 25.92 25.78 26.33 338,240 25.932 -0.35%
2022-08-26 0 28.65 28.60 28.65 27.90 28.65 503,131 14,343,114 28.508 26.01 25.97 26.01 25.33 26.01 554,166 25.882 3.06%
2022-08-25 0 27.80 27.80 27.85 27.35 27.90 396,298 10,937,904 27.600 25.24 25.24 25.29 24.83 25.33 436,496 25.058 1.09%
2022-08-24 0 27.50 27.50 27.55 27.40 28.60 551,628 15,246,552 27.639 24.97 24.97 25.01 24.88 25.97 607,582 25.094 -3.17%
2022-08-23 0 28.40 28.40 28.45 28.40 29.00 360,308 10,249,770 28.447 25.78 25.78 25.83 25.78 26.33 396,855 25.827 -1.39%
2022-08-22 0 28.80 28.80 28.85 28.65 29.15 459,200 13,244,925 28.843 26.15 26.15 26.19 26.01 26.47 505,778 26.187 -1.20%
2022-08-19 0 29.15 29.10 29.15 28.80 29.20 624,487 18,133,171 29.037 26.47 26.42 26.47 26.15 26.51 687,831 26.363 0.69%
2022-08-18 0 28.95 28.85 28.95 28.35 28.95 678,002 19,566,740 28.859 26.28 26.19 26.28 25.74 26.28 746,774 26.202 0.52%
2022-08-17 0 28.80 28.70 28.80 28.30 28.80 650,000 18,695,338 28.762 26.15 26.06 26.15 25.69 26.15 715,932 26.113 1.77%
2022-08-16 0 28.30 28.30 28.35 28.05 28.85 710,527 20,130,327 28.332 25.69 25.69 25.74 25.47 26.19 782,599 25.722 0.89%
2022-08-15 0 28.05 28.05 28.10 27.80 28.90 642,137 18,105,295 28.195 25.47 25.47 25.51 25.24 26.24 707,272 25.599 -3.61%
2022-08-12 0 29.10 29.05 29.10 28.70 29.25 475,689 13,830,390 29.074 26.42 26.37 26.42 26.06 26.56 523,940 26.397 -0.85%
2022-08-11 0 29.35 29.20 29.35 28.30 29.55 1,691,894 48,717,432 28.795 26.65 26.51 26.65 25.69 26.83 1,863,510 26.143 2.26%
2022-08-10 0 28.70 28.65 28.70 28.65 29.70 539,239 15,555,489 28.847 26.06 26.01 26.06 26.01 26.96 593,936 26.191 -2.71%
2022-08-09 0 29.50 29.45 29.50 28.95 29.80 640,464 18,920,293 29.542 26.78 26.74 26.78 26.28 27.06 705,429 26.821 0.68%
2022-08-08 0 29.30 29.25 29.30 29.05 29.45 423,821 12,412,789 29.288 26.60 26.56 26.60 26.37 26.74 466,811 26.591 0.34%
2022-08-05 0 29.20 29.15 29.20 28.95 29.75 1,017,935 29,827,556 29.302 26.51 26.47 26.51 26.28 27.01 1,121,188 26.604 0.69%
2022-08-04 0 29.00 28.95 29.00 28.55 29.20 923,560 26,704,430 28.915 26.33 26.28 26.33 25.92 26.51 1,017,240 26.252 1.22%
2022-08-03 0 28.65 28.60 28.65 28.50 28.90 534,563 15,329,160 28.676 26.01 25.97 26.01 25.88 26.24 588,786 26.035 -1.04%
2022-08-02 0 28.95 28.80 28.95 28.40 29.20 761,960 21,992,694 28.863 26.28 26.15 26.28 25.78 26.51 839,249 26.205 -0.34%
2022-08-01 0 29.05 29.00 29.05 28.45 29.20 685,049 19,852,212 28.979 26.37 26.33 26.37 25.83 26.51 754,536 26.310 1.22%
2022-07-29 0 28.70 28.70 28.75 28.55 29.30 1,034,424 29,754,768 28.765 26.06 26.06 26.10 25.92 26.60 1,139,350 26.116 -1.03%
2022-07-28 0 29.00 28.95 29.00 28.65 29.20 683,266 19,775,736 28.943 26.33 26.28 26.33 26.01 26.51 752,572 26.278 -1.53%
2022-07-27 0 29.45 29.35 29.45 29.15 29.50 1,209,812 35,604,566 29.430 26.74 26.65 26.74 26.47 26.78 1,332,528 26.720 -0.17%
2022-07-26 0 29.50 29.45 29.50 29.00 29.65 636,723 18,757,366 29.459 26.78 26.74 26.78 26.33 26.92 701,308 26.746 2.25%
2022-07-25 0 28.85 28.80 28.85 28.50 29.10 474,349 13,667,999 28.814 26.19 26.15 26.19 25.88 26.42 522,464 26.161 0.52%
2022-07-22 0 28.70 28.55 28.70 28.30 28.80 737,934 21,138,638 28.646 26.06 25.92 26.06 25.69 26.15 812,786 26.008 0.53%
2022-07-21 0 28.55 28.55 28.60 28.55 29.20 925,116 26,562,255 28.712 25.92 25.92 25.97 25.92 26.51 1,018,954 26.068 -1.21%
2022-07-20 0 28.90 28.90 29.00 28.90 29.70 770,028 22,509,735 29.232 26.24 26.24 26.33 26.24 26.96 848,135 26.540 -0.86%
2022-07-19 0 29.15 29.05 29.15 28.75 29.20 736,818 21,428,620 29.083 26.47 26.37 26.47 26.10 26.51 811,556 26.404 0.52%
2022-07-18 0 29.00 28.95 29.00 28.30 29.00 837,906 24,075,682 28.733 26.33 26.28 26.33 25.69 26.33 922,898 26.087 1.40%
2022-07-15 0 28.60 28.55 28.60 28.55 29.15 543,870 15,629,275 28.737 25.97 25.92 25.97 25.92 26.47 599,037 26.091 -1.72%
2022-07-14 0 29.10 28.85 29.10 28.60 29.20 1,041,237 30,094,657 28.903 26.42 26.19 26.42 25.97 26.51 1,146,854 26.241 -0.17%
2022-07-13 0 29.15 29.10 29.15 28.80 29.60 1,128,040 32,971,750 29.229 26.47 26.42 26.47 26.15 26.87 1,242,462 26.537 -0.17%
2022-07-12 0 29.20 29.20 29.25 29.20 29.85 1,347,396 39,596,009 29.387 26.51 26.51 26.56 26.51 27.10 1,484,068 26.681 -0.34%
2022-07-11 0 29.30 29.25 29.30 28.90 29.35 1,048,109 30,539,436 29.138 26.60 26.56 26.60 26.24 26.65 1,154,423 26.454 0.51%
2022-07-08 0 29.15 29.10 29.15 28.20 29.30 1,698,275 49,250,855 29.001 26.47 26.42 26.47 25.60 26.60 1,870,538 26.330 3.19%
2022-07-07 0 28.25 28.20 28.25 27.70 28.35 781,697 22,029,898 28.182 25.65 25.60 25.65 25.15 25.74 860,988 25.587 0.18%
2022-07-06 0 28.20 28.15 28.20 27.75 28.35 813,136 22,854,492 28.107 25.60 25.56 25.60 25.19 25.74 895,616 25.518 -0.53%
2022-07-05 0 28.35 28.30 28.35 27.95 28.45 752,890 21,296,656 28.287 25.74 25.69 25.74 25.38 25.83 829,259 25.682 1.25%
2022-07-04 0 28.00 27.90 28.00 27.70 28.60 689,242 19,295,394 27.995 25.42 25.33 25.42 25.15 25.97 759,155 25.417 -2.10%
2022-06-30 0 28.60 28.55 28.60 28.15 28.85 1,696,297 48,559,553 28.627 25.97 25.92 25.97 25.56 26.19 1,868,359 25.990 1.42%
2022-06-29 0 28.20 28.05 28.20 27.90 28.60 1,155,906 32,716,480 28.304 25.60 25.47 25.60 25.33 25.97 1,273,154 25.697 0.71%
2022-06-28 0 28.00 27.90 28.00 27.30 28.00 1,184,524 32,955,189 27.821 25.42 25.33 25.42 24.79 25.42 1,304,675 25.259 2.94%
2022-06-27 0 27.20 27.15 27.20 26.95 27.30 1,005,575 27,332,005 27.180 24.70 24.65 24.70 24.47 24.79 1,107,574 24.677 2.26%
2022-06-24 0 26.60 26.50 26.60 26.50 27.00 578,887 15,415,560 26.630 24.15 24.06 24.15 24.06 24.51 637,606 24.177 0.38%
2022-06-23 0 26.50 26.45 26.50 26.50 27.00 609,614 16,215,180 26.599 24.06 24.01 24.06 24.06 24.51 671,450 24.150 0.19%
2022-06-22 0 26.45 26.40 26.45 26.40 26.80 967,633 25,676,080 26.535 24.01 23.97 24.01 23.97 24.33 1,065,784 24.091 1.15%
2022-06-21 0 26.15 26.10 26.15 25.80 26.40 735,442 19,204,521 26.113 23.74 23.70 23.74 23.42 23.97 810,041 23.708 1.75%
2022-06-20 0 25.70 25.70 25.75 25.25 25.90 1,672,548 42,927,880 25.666 23.33 23.33 23.38 22.92 23.51 1,842,201 23.302 0.00%
2022-06-17 0 25.70 25.65 25.70 24.90 25.90 16,661,102 426,912,907 25.623 23.33 23.29 23.33 22.61 23.51 18,351,104 23.264 1.18%
2022-06-16 0 25.40 25.25 25.40 24.95 25.45 1,405,474 35,572,449 25.310 23.06 22.92 23.06 22.65 23.11 1,548,037 22.979 0.59%
2022-06-15 0 25.25 25.05 25.25 24.50 25.30 1,389,132 34,812,054 25.060 22.92 22.74 22.92 22.24 22.97 1,530,037 22.752 2.02%
2022-06-14 0 24.75 24.70 24.75 24.30 25.10 1,116,763 27,550,284 24.670 22.47 22.43 22.47 22.06 22.79 1,230,041 22.398 -1.20%
2022-06-13 0 25.05 25.00 25.05 24.45 25.05 1,392,495 34,653,068 24.886 22.74 22.70 22.74 22.20 22.74 1,533,741 22.594 1.21%
2022-06-10 0 24.75 24.70 24.75 24.60 24.90 652,684 16,150,296 24.744 22.47 22.43 22.47 22.33 22.61 718,888 22.466 -1.39%
2022-06-09 0 25.10 25.05 25.10 25.05 25.30 920,277 23,118,847 25.122 22.79 22.74 22.79 22.74 22.97 1,013,624 22.808 -0.59%
2022-06-08 0 25.25 25.20 25.25 24.95 25.40 683,860 17,249,090 25.223 22.92 22.88 22.92 22.65 23.06 753,227 22.900 0.40%
2022-06-07 0 25.15 25.10 25.15 24.50 25.30 1,697,795 42,317,219 24.925 22.83 22.79 22.83 22.24 22.97 1,870,009 22.629 -1.18%
2022-06-06 0 25.45 25.40 25.45 25.15 25.55 1,539,152 39,051,593 25.372 23.11 23.06 23.11 22.83 23.20 1,695,274 23.036 -0.78%
2022-06-02 0 25.65 25.60 25.65 25.30 26.30 986,408 25,228,596 25.576 23.29 23.24 23.29 22.97 23.88 1,086,463 23.221 -0.97%
2022-06-01 0 25.90 25.90 25.95 25.05 26.30 4,077,074 105,199,659 25.803 23.51 23.51 23.56 22.74 23.88 4,490,628 23.426 -1.33%
2022-05-31 0 26.25 26.25 26.30 24.55 26.25 18,186,020 475,585,648 26.151 23.83 23.83 23.88 22.29 23.83 20,030,700 23.743 5.63%
2022-05-30 0 24.85 24.85 24.90 24.05 25.20 1,725,394 42,928,505 24.880 22.56 22.56 22.61 21.84 22.88 1,900,408 22.589 2.05%
2022-05-27 0 24.35 24.30 24.35 23.95 24.50 1,841,635 44,672,449 24.257 22.11 22.06 22.11 21.74 22.24 2,028,439 22.023 1.04%
2022-05-26 0 24.10 24.05 24.10 23.55 24.40 1,423,784 34,325,440 24.109 21.88 21.84 21.88 21.38 22.15 1,568,204 21.888 0.42%
2022-05-25 0 24.00 23.90 24.00 23.60 24.15 2,001,083 47,872,998 23.924 21.79 21.70 21.79 21.43 21.93 2,204,061 21.720 1.69%
2022-05-24 0 23.60 23.55 23.60 23.10 23.70 2,133,499 50,069,437 23.468 21.43 21.38 21.43 20.97 21.52 2,349,908 21.307 -1.26%
2022-05-23 0 23.90 23.85 23.90 23.20 24.55 2,529,442 59,993,910 23.718 21.70 21.65 21.70 21.06 22.29 2,786,013 21.534 -3.24%
2022-05-20 0 24.70 24.60 24.70 22.75 24.75 3,513,476 85,468,569 24.326 22.43 22.33 22.43 20.65 22.47 3,869,862 22.086 7.86%
2022-05-19 0 22.90 22.90 22.95 22.10 23.20 2,777,097 63,280,408 22.787 20.79 20.79 20.84 20.06 21.06 3,058,789 20.688 -0.43%
2022-05-18 0 23.00 22.75 23.00 21.45 23.00 3,256,307 73,781,557 22.658 20.88 20.65 20.88 19.47 20.88 3,586,607 20.571 5.99%
2022-05-17 0 21.70 21.65 21.70 20.70 21.75 2,271,624 48,566,961 21.380 19.70 19.66 19.70 18.79 19.75 2,502,044 19.411 5.34%
2022-05-16 0 20.60 20.60 20.65 20.50 20.65 1,458,679 29,998,994 20.566 18.70 18.70 18.75 18.61 18.75 1,606,639 18.672 0.73%
2022-05-13 0 20.45 20.45 20.50 20.40 20.70 2,911,035 59,587,899 20.470 18.57 18.57 18.61 18.52 18.79 3,206,313 18.585 -1.21%
2022-05-12 0 20.70 20.65 20.70 20.70 21.50 1,614,083 33,566,771 20.796 18.79 18.75 18.79 18.79 19.52 1,777,806 18.881 -3.72%
2022-05-11 0 21.50 21.45 21.50 21.20 21.80 1,205,963 25,944,162 21.513 19.52 19.47 19.52 19.25 19.79 1,328,289 19.532 0.47%
2022-05-10 0 21.40 21.40 21.45 20.40 21.85 1,734,199 36,768,131 21.202 19.43 19.43 19.47 18.52 19.84 1,910,106 19.249 -2.73%
2022-05-06 0 22.00 21.95 22.00 21.95 22.30 926,230 20,397,319 22.022 19.97 19.93 19.97 19.93 20.25 1,020,181 19.994 -1.12%
2022-05-05 0 22.25 22.20 22.25 22.25 23.15 862,806 19,380,705 22.462 20.20 20.16 20.20 20.20 21.02 950,324 20.394 -3.89%
2022-05-04 0 23.15 23.10 23.15 22.35 23.25 931,092 21,345,837 22.926 21.02 20.97 21.02 20.29 21.11 1,025,536 20.814 1.31%
2022-05-03 0 22.85 22.80 22.85 22.30 23.05 1,069,119 24,273,956 22.705 20.75 20.70 20.75 20.25 20.93 1,177,564 20.614 -0.87%
2022-04-29 0 23.05 23.05 23.10 22.35 23.30 1,225,394 28,023,408 22.869 20.93 20.93 20.97 20.29 21.15 1,349,691 20.763 -0.43%
2022-04-28 0 23.15 22.95 23.15 21.55 23.30 1,675,871 38,298,935 22.853 21.02 20.84 21.02 19.57 21.15 1,845,861 20.749 7.42%
2022-04-27 0 21.55 21.50 21.55 21.20 22.05 1,054,449 22,623,481 21.455 19.57 19.52 19.57 19.25 20.02 1,161,406 19.479 -2.49%
2022-04-26 0 22.10 22.10 22.15 21.90 22.30 941,089 20,795,466 22.097 20.06 20.06 20.11 19.88 20.25 1,036,547 20.062 0.23%
2022-04-25 0 22.05 22.00 22.05 21.90 22.30 703,524 15,511,584 22.048 20.02 19.97 20.02 19.88 20.25 774,885 20.018 -2.43%
2022-04-22 0 22.60 22.60 22.65 22.05 23.05 751,566 16,939,989 22.540 20.52 20.52 20.56 20.02 20.93 827,800 20.464 -0.88%
2022-04-21 0 22.80 22.80 22.85 22.65 23.30 863,000 19,700,900 22.828 20.70 20.70 20.75 20.56 21.15 950,538 20.726 -2.15%
2022-04-20 0 23.30 23.30 23.35 23.15 23.65 561,874 13,132,555 23.373 21.15 21.15 21.20 21.02 21.47 618,867 21.220 -1.06%
2022-04-19 0 23.55 23.50 23.55 23.05 24.00 963,666 22,575,942 23.427 21.38 21.34 21.38 20.93 21.79 1,061,414 21.270 -2.89%
2022-04-14 0 24.25 24.20 24.25 23.55 24.35 1,128,092 27,205,956 24.117 22.02 21.97 22.02 21.38 22.11 1,242,519 21.896 2.97%
2022-04-13 0 23.55 23.50 23.55 23.50 24.05 724,478 17,113,626 23.622 21.38 21.34 21.38 21.34 21.84 797,965 21.447 -1.05%
2022-04-12 0 23.80 23.75 23.80 23.45 24.15 1,146,624 27,309,795 23.818 21.61 21.56 21.61 21.29 21.93 1,262,931 21.624 -2.46%
2022-04-11 0 24.40 24.35 24.40 24.05 24.75 928,004 22,605,651 24.359 22.15 22.11 22.15 21.84 22.47 1,022,135 22.116 -1.61%
2022-04-08 0 24.80 24.75 24.80 24.40 25.25 1,093,059 27,083,193 24.777 22.52 22.47 22.52 22.15 22.92 1,203,932 22.496 0.81%
2022-04-07 0 24.60 24.60 24.75 24.60 25.60 1,354,146 33,562,608 24.785 22.33 22.33 22.47 22.33 23.24 1,491,502 22.503 -2.57%
2022-04-06 0 25.45 25.40 25.45 24.60 25.75 1,146,849 29,070,889 25.348 22.92 22.88 22.92 22.16 23.19 1,273,184 22.833 3.46%
2022-04-04 0 24.60 24.45 24.60 24.15 24.60 594,922 14,554,086 24.464 22.16 22.02 22.16 21.75 22.16 660,458 22.036 1.86%
2022-04-01 0 24.15 24.10 24.15 23.60 24.25 654,476 15,734,578 24.041 21.75 21.71 21.75 21.26 21.84 726,572 21.656 1.05%
2022-03-31 0 23.90 23.85 23.90 23.85 24.70 915,785 21,964,290 23.984 21.53 21.48 21.53 21.48 22.25 1,016,666 21.604 -1.44%
2022-03-30 0 24.25 24.15 24.25 23.10 24.30 1,073,963 25,849,397 24.069 21.84 21.75 21.84 20.81 21.89 1,192,269 21.681 3.85%
2022-03-29 0 23.35 23.30 23.35 23.05 23.65 1,025,773 23,872,016 23.272 21.03 20.99 21.03 20.76 21.30 1,138,770 20.963 -1.27%
2022-03-28 0 23.65 23.60 23.65 23.35 23.80 620,000 14,578,350 23.513 21.30 21.26 21.30 21.03 21.44 688,298 21.180 -0.63%
2022-03-25 0 23.80 23.60 23.80 23.40 24.00 1,031,403 24,473,189 23.728 21.44 21.26 21.44 21.08 21.62 1,145,020 21.374 1.06%
2022-03-24 0 23.55 23.50 23.55 23.20 23.85 917,711 21,600,798 23.538 21.21 21.17 21.21 20.90 21.48 1,018,804 21.202 0.86%
2022-03-23 0 23.35 23.30 23.35 23.05 23.70 885,442 20,655,998 23.328 21.03 20.99 21.03 20.76 21.35 982,981 21.014 -1.48%
2022-03-22 0 23.70 23.65 23.70 23.25 24.20 1,739,421 40,883,075 23.504 21.35 21.30 21.35 20.94 21.80 1,931,032 21.172 -0.63%
2022-03-21 0 23.85 23.80 23.85 23.60 24.85 1,796,830 43,269,807 24.081 21.48 21.44 21.48 21.26 22.38 1,994,766 21.692 -3.44%
2022-03-18 0 24.70 24.70 24.75 24.60 25.50 3,512,567 87,096,435 24.796 22.25 22.25 22.29 22.16 22.97 3,899,505 22.335 -2.76%
2022-03-17 0 25.40 25.40 25.45 23.45 25.50 2,508,722 62,207,371 24.796 22.88 22.88 22.92 21.12 22.97 2,785,078 22.336 10.68%
2022-03-16 0 22.95 22.85 22.95 21.75 23.00 3,311,687 74,513,664 22.500 20.67 20.58 20.67 19.59 20.72 3,676,496 20.268 3.15%
2022-03-15 0 22.25 22.25 22.30 22.00 24.80 2,993,227 67,908,307 22.687 20.04 20.04 20.09 19.82 22.34 3,322,955 20.436 -11.18%
2022-03-14 0 25.05 25.00 25.05 25.00 25.55 1,004,081 25,321,599 25.219 22.56 22.52 22.56 22.52 23.01 1,114,689 22.716 -1.18%
2022-03-11 0 25.35 25.35 25.40 24.80 25.55 1,480,777 37,509,789 25.331 22.83 22.83 22.88 22.34 23.01 1,643,897 22.818 -0.59%
2022-03-10 0 25.50 25.50 25.55 24.05 26.75 3,013,670 75,248,952 24.969 22.97 22.97 23.01 21.66 24.10 3,345,650 22.492 -3.95%
2022-03-09 0 26.55 26.55 26.60 25.70 27.80 2,583,865 68,374,236 26.462 23.92 23.92 23.96 23.15 25.04 2,868,499 23.836 -5.01%
2022-03-08 0 27.95 27.90 27.95 27.65 28.85 926,656 25,985,892 28.043 25.18 25.13 25.18 24.91 25.99 1,028,735 25.260 -3.29%
2022-03-07 0 28.90 28.90 28.95 27.80 29.15 1,518,530 43,822,483 28.858 26.03 26.03 26.08 25.04 26.26 1,685,809 25.995 1.23%
2022-03-04 0 28.55 28.55 28.60 27.90 28.65 1,388,802 39,294,922 28.294 25.72 25.72 25.76 25.13 25.81 1,541,790 25.487 -1.55%
2022-03-03 0 29.00 28.90 29.00 28.30 29.15 996,779 28,831,445 28.925 26.12 26.03 26.12 25.49 26.26 1,106,582 26.054 0.87%
2022-03-02 0 28.75 28.60 28.75 28.30 29.35 999,102 28,802,059 28.828 25.90 25.76 25.90 25.49 26.44 1,109,161 25.967 0.52%
2022-03-01 0 28.60 28.50 28.60 27.80 28.80 1,023,428 29,048,851 28.384 25.76 25.67 25.76 25.04 25.94 1,136,167 25.567 1.42%
2022-02-28 0 28.20 28.15 28.20 27.40 28.30 1,536,520 43,120,930 28.064 25.40 25.36 25.40 24.68 25.49 1,705,780 25.279 1.81%
2022-02-25 0 27.70 27.70 27.75 27.05 27.70 579,415 15,920,842 27.477 24.95 24.95 25.00 24.37 24.95 643,242 24.751 0.36%
2022-02-24 0 27.60 27.55 27.60 27.40 28.20 667,443 18,424,786 27.605 24.86 24.82 24.86 24.68 25.40 740,967 24.866 -1.60%
2022-02-23 0 28.05 28.00 28.05 27.80 28.40 420,717 11,773,033 27.983 25.27 25.22 25.27 25.04 25.58 467,062 25.207 -0.53%
2022-02-22 0 28.20 28.00 28.20 27.50 28.20 830,000 23,250,800 28.013 25.40 25.22 25.40 24.77 25.40 921,431 25.233 0.00%
2022-02-21 0 28.20 28.20 28.25 27.45 28.40 1,067,977 29,912,698 28.009 25.40 25.40 25.45 24.73 25.58 1,185,623 25.230 1.44%
2022-02-18 0 27.80 27.80 27.85 27.55 27.95 400,307 11,130,738 27.806 25.04 25.04 25.09 24.82 25.18 444,404 25.046 0.18%
2022-02-17 0 27.75 27.60 27.75 27.45 28.10 449,008 12,476,122 27.786 25.00 24.86 25.00 24.73 25.31 498,470 25.029 0.91%
2022-02-16 0 27.50 27.45 27.50 27.40 28.20 717,762 19,848,858 27.654 24.77 24.73 24.77 24.68 25.40 796,829 24.910 -0.72%
2022-02-15 0 27.70 27.65 27.70 27.35 27.85 651,353 18,059,667 27.726 24.95 24.91 24.95 24.64 25.09 723,105 24.975 0.91%
2022-02-14 0 27.45 27.40 27.50 27.10 28.00 1,100,000 30,074,350 27.340 24.73 24.68 24.77 24.41 25.22 1,221,174 24.627 -1.79%
2022-02-11 0 27.95 27.95 28.00 27.75 28.25 517,215 14,437,757 27.914 25.18 25.18 25.22 25.00 25.45 574,190 25.145 -0.71%
2022-02-10 0 28.15 28.05 28.15 27.55 28.20 840,060 23,571,819 28.060 25.36 25.27 25.36 24.82 25.40 932,599 25.275 1.62%
2022-02-09 0 27.70 27.65 27.70 27.40 27.95 600,374 16,593,427 27.638 24.95 24.91 24.95 24.68 25.18 666,510 24.896 -0.36%
2022-02-08 0 27.80 27.65 27.80 27.40 27.95 637,042 17,655,550 27.715 25.04 24.91 25.04 24.68 25.18 707,217 24.965 0.36%
2022-02-07 0 27.70 27.65 27.70 27.50 27.85 484,214 13,418,963 27.713 24.95 24.91 24.95 24.77 25.09 537,554 24.963 -0.18%
2022-02-04 0 27.75 27.70 27.75 26.70 28.30 1,608,579 44,872,869 27.896 25.00 24.95 25.00 24.05 25.49 1,785,777 25.128 4.32%
2022-01-31 0 26.60 26.60 26.65 26.50 27.30 1,485,383 39,653,222 26.696 23.96 23.96 24.01 23.87 24.59 1,649,010 24.047 -1.66%
2022-01-28 0 27.05 27.00 27.05 26.40 27.30 1,007,137 27,105,964 26.914 24.37 24.32 24.37 23.78 24.59 1,118,081 24.243 -0.55%
2022-01-27 0 27.20 27.15 27.20 26.25 27.30 1,067,350 28,681,109 26.871 24.50 24.46 24.50 23.65 24.59 1,184,927 24.205 2.06%
2022-01-26 0 26.65 26.55 26.65 26.15 26.90 565,018 15,051,901 26.640 24.01 23.92 24.01 23.56 24.23 627,259 23.996 1.14%
2022-01-25 0 26.35 26.20 26.35 25.95 26.40 1,029,300 26,967,654 26.200 23.74 23.60 23.74 23.38 23.78 1,142,686 23.600 0.38%
2022-01-24 0 26.25 26.20 26.25 25.65 26.30 750,963 19,643,146 26.157 23.65 23.60 23.65 23.10 23.69 833,688 23.562 0.57%
2022-01-21 0 26.10 26.05 26.10 25.25 26.40 2,664,200 69,319,714 26.019 23.51 23.47 23.51 22.74 23.78 2,957,683 23.437 3.37%
2022-01-20 0 25.25 25.25 25.30 25.15 25.85 866,300 21,915,346 25.298 22.74 22.74 22.79 22.65 23.28 961,730 22.787 -0.98%
2022-01-19 0 25.50 25.45 25.50 25.15 25.55 618,762 15,758,370 25.468 22.97 22.92 22.97 22.65 23.01 686,924 22.940 0.59%
2022-01-18 0 25.35 25.35 25.40 24.55 25.45 1,014,966 25,617,636 25.240 22.83 22.83 22.88 22.11 22.92 1,126,773 22.735 3.05%
2022-01-17 0 24.60 24.60 24.65 24.35 25.05 481,154 11,821,665 24.569 22.16 22.16 22.20 21.93 22.56 534,157 22.131 -1.60%
2022-01-14 0 25.00 24.95 25.00 24.80 25.30 619,000 15,450,240 24.960 22.52 22.47 22.52 22.34 22.79 687,188 22.483 -1.19%
2022-01-13 0 25.30 25.20 25.30 24.80 25.35 806,687 20,336,879 25.210 22.79 22.70 22.79 22.34 22.83 895,550 22.709 2.22%
2022-01-12 0 24.75 24.70 24.75 24.45 24.90 815,613 20,177,729 24.739 22.29 22.25 22.29 22.02 22.43 905,459 22.285 1.85%
2022-01-11 0 24.30 24.30 24.35 23.75 24.95 1,322,524 32,331,272 24.447 21.89 21.89 21.93 21.39 22.47 1,468,211 22.021 1.67%
2022-01-10 0 23.90 23.85 23.90 23.50 24.05 537,922 12,833,754 23.858 21.53 21.48 21.53 21.17 21.66 597,179 21.491 2.14%
2022-01-07 0 23.40 23.35 23.40 23.10 23.55 728,844 16,999,658 23.324 21.08 21.03 21.08 20.81 21.21 809,132 21.010 -0.43%
2022-01-06 0 23.50 23.50 23.55 22.95 23.80 670,704 15,639,327 23.318 21.17 21.17 21.21 20.67 21.44 744,588 21.004 -1.26%
2022-01-05 0 23.80 23.75 23.80 22.90 23.90 1,218,620 28,670,228 23.527 21.44 21.39 21.44 20.63 21.53 1,352,861 21.192 3.03%
2022-01-04 0 23.10 23.05 23.10 22.90 23.55 1,023,359 23,636,454 23.097 20.81 20.76 20.81 20.63 21.21 1,136,090 20.805 -1.91%
2022-01-03 0 23.55 23.55 23.60 23.20 24.45 551,475 12,969,422 23.518 21.21 21.21 21.26 20.90 22.02 612,224 21.184 -1.67%
2021-12-31 0 23.95 23.95 24.20 23.60 24.30 292,000 6,983,625 23.917 21.57 21.57 21.80 21.26 21.89 324,166 21.543 1.05%
2021-12-30 0 23.70 23.70 23.75 23.65 24.65 661,360 15,800,480 23.891 21.35 21.35 21.39 21.30 22.20 734,214 21.520 -0.84%
2021-12-29 0 23.90 23.85 23.90 23.50 24.00 281,176 6,716,106 23.886 21.53 21.48 21.53 21.17 21.62 312,150 21.516 1.06%
2021-12-28 0 23.65 23.65 23.70 23.40 23.85 283,488 6,692,792 23.609 21.30 21.30 21.35 21.08 21.48 314,717 21.266 0.21%
2021-12-24 0 23.60 23.60 23.65 23.60 23.65 122,125 2,884,056 23.616 21.26 21.26 21.30 21.26 21.30 135,578 21.272 0.85%
2021-12-23 0 23.40 23.40 23.45 23.15 23.60 323,189 7,577,134 23.445 21.08 21.08 21.12 20.85 21.26 358,791 21.119 1.52%
2021-12-22 0 23.05 23.00 23.05 22.95 23.25 364,080 8,388,428 23.040 20.76 20.72 20.76 20.67 20.94 404,186 20.754 1.10%
2021-12-21 0 22.80 22.80 22.85 22.35 23.25 556,861 12,701,553 22.809 20.54 20.54 20.58 20.13 20.94 618,204 20.546 1.11%
2021-12-20 0 22.55 22.55 22.60 22.35 23.30 888,151 20,049,557 22.574 20.31 20.31 20.36 20.13 20.99 985,988 20.334 -3.22%
2021-12-17 0 23.30 23.30 23.35 23.20 23.70 3,095,190 72,213,671 23.331 20.99 20.99 21.03 20.90 21.35 3,436,151 21.016 -2.31%
2021-12-16 0 23.85 23.85 23.90 23.55 24.30 775,105 18,442,936 23.794 21.48 21.48 21.53 21.21 21.89 860,489 21.433 -1.24%
2021-12-15 0 24.15 24.15 24.20 23.95 24.70 566,740 13,736,948 24.239 21.75 21.75 21.80 21.57 22.25 629,171 21.833 -0.62%
2021-12-14 0 24.30 24.25 24.30 23.85 24.65 952,661 23,107,562 24.256 21.89 21.84 21.89 21.48 22.20 1,057,604 21.849 -1.02%
2021-12-13 0 24.55 24.55 24.60 24.50 25.90 1,325,273 32,854,462 24.791 22.11 22.11 22.16 22.07 23.33 1,471,263 22.331 -4.29%
2021-12-10 0 25.65 25.60 25.65 25.55 26.10 583,554 15,003,701 25.711 23.10 23.06 23.10 23.01 23.51 647,837 23.160 -1.72%
2021-12-09 0 26.10 26.05 26.10 25.60 26.20 1,115,955 28,961,999 25.953 23.51 23.47 23.51 23.06 23.60 1,238,887 23.377 2.15%
2021-12-08 0 25.55 25.55 25.60 25.45 26.20 780,150 19,973,746 25.602 23.01 23.01 23.06 22.92 23.60 866,090 23.062 0.00%
2021-12-07 0 25.55 25.55 25.60 25.35 26.10 802,002 20,503,561 25.565 23.01 23.01 23.06 22.83 23.51 890,349 23.029 0.20%
2021-12-06 0 25.50 25.50 25.60 25.50 26.60 1,629,549 41,900,550 25.713 22.97 22.97 23.06 22.97 23.96 1,809,057 23.162 -4.67%
2021-12-03 0 26.75 26.60 26.75 26.35 27.00 1,068,898 28,488,283 26.652 24.10 23.96 24.10 23.74 24.32 1,186,646 24.007 -0.56%
2021-12-02 0 26.90 26.85 26.90 26.60 27.55 794,776 21,350,487 26.864 24.23 24.19 24.23 23.96 24.82 882,327 24.198 -1.82%
2021-12-01 0 27.40 27.25 27.40 27.20 27.50 603,996 16,525,813 27.361 24.68 24.55 24.68 24.50 24.77 670,531 24.646 0.55%
2021-11-30 0 27.25 27.20 27.30 27.00 27.70 6,991,428 190,668,395 27.272 24.55 24.50 24.59 24.32 24.95 7,761,591 24.566 -1.98%
2021-11-29 0 27.80 27.75 27.80 27.60 28.45 588,489 16,393,056 27.856 25.04 25.00 25.04 24.86 25.63 653,316 25.092 -1.94%
2021-11-26 0 28.35 28.20 28.35 28.20 28.70 628,331 17,807,384 28.341 25.54 25.40 25.54 25.40 25.85 697,547 25.529 -1.22%
2021-11-25 0 28.70 28.65 28.70 28.35 28.85 655,405 18,774,619 28.646 25.85 25.81 25.85 25.54 25.99 727,603 25.803 0.88%
2021-11-24 0 28.45 28.45 28.50 28.25 28.70 723,057 20,607,939 28.501 25.63 25.63 25.67 25.45 25.85 802,708 25.673 0.71%
2021-11-23 0 28.25 28.25 28.30 28.25 28.85 742,000 21,133,716 28.482 25.45 25.45 25.49 25.45 25.99 823,737 25.656 -1.40%
2021-11-22 0 28.65 28.65 28.70 28.35 29.00 1,368,567 39,359,552 28.760 25.81 25.81 25.85 25.54 26.12 1,519,326 25.906 0.53%
2021-11-19 0 28.50 28.35 28.50 27.40 28.50 2,146,147 60,679,083 28.273 25.67 25.54 25.67 24.68 25.67 2,382,563 25.468 3.45%
2021-11-18 0 27.55 27.50 27.55 27.50 28.20 1,145,540 31,708,295 27.680 24.82 24.77 24.82 24.77 25.40 1,271,731 24.933 -1.43%
2021-11-17 0 27.95 27.80 27.95 27.40 28.20 1,625,969 45,352,551 27.893 25.18 25.04 25.18 24.68 25.40 1,805,083 25.125 1.82%
2021-11-16 0 27.45 27.30 27.45 26.60 27.45 1,974,509 53,805,453 27.250 24.73 24.59 24.73 23.96 24.73 2,192,017 24.546 2.23%
2021-11-15 0 26.85 26.75 26.85 26.40 27.10 1,937,065 51,767,445 26.725 24.19 24.10 24.19 23.78 24.41 2,150,449 24.073 -0.92%
2021-11-12 0 27.10 27.00 27.10 26.90 27.30 1,363,441 36,849,992 27.027 24.41 24.32 24.41 24.23 24.59 1,513,635 24.345 -0.18%
2021-11-11 0 27.15 27.15 27.20 25.85 27.40 2,612,806 70,537,457 26.997 24.46 24.46 24.50 23.28 24.68 2,900,628 24.318 0.37%
2021-11-10 0 27.05 27.00 27.05 26.45 27.10 2,076,210 55,718,258 26.837 24.37 24.32 24.37 23.83 24.41 2,304,922 24.174 0.19%
2021-11-09 0 27.00 26.95 27.00 26.65 27.00 1,384,452 37,174,417 26.851 24.32 24.28 24.32 24.01 24.32 1,536,961 24.187 -0.55%
2021-11-08 0 27.15 27.05 27.15 26.90 28.00 1,489,430 40,399,581 27.124 24.46 24.37 24.46 24.23 25.22 1,653,503 24.433 0.74%
2021-11-05 0 26.95 26.95 27.00 26.25 26.95 1,019,344 27,344,547 26.826 24.28 24.28 24.32 23.65 24.28 1,131,633 24.164 2.08%
2021-11-04 0 26.40 26.35 26.45 26.00 26.45 765,300 20,090,246 26.251 23.78 23.74 23.83 23.42 23.83 849,604 23.647 0.96%
2021-11-03 0 26.15 26.15 26.20 25.75 26.25 703,074 18,332,200 26.074 23.56 23.56 23.60 23.19 23.65 780,523 23.487 0.38%
2021-11-02 0 26.05 26.00 26.05 25.40 26.65 1,529,993 39,700,060 25.948 23.47 23.42 23.47 22.88 24.01 1,698,534 23.373 -2.43%
2021-11-01 0 26.70 26.65 26.70 26.40 27.05 1,345,944 35,816,783 26.611 24.05 24.01 24.05 23.78 24.37 1,494,211 23.970 -1.11%
2021-10-29 0 27.00 26.95 27.00 26.20 27.20 1,622,219 43,705,585 26.942 24.32 24.28 24.32 23.60 24.50 1,800,920 24.268 1.50%
2021-10-28 0 26.60 26.55 26.60 26.15 26.75 1,182,349 31,325,491 26.494 23.96 23.92 23.96 23.56 24.10 1,312,594 23.865 0.38%
2021-10-27 0 26.50 26.40 26.50 26.20 26.70 2,157,346 57,011,283 26.427 23.87 23.78 23.87 23.60 24.05 2,394,995 23.804 -0.56%
2021-10-26 0 26.65 26.65 26.70 26.30 26.95 1,627,388 43,221,035 26.559 24.01 24.01 24.05 23.69 24.28 1,806,658 23.923 -0.93%
2021-10-25 0 26.90 26.85 26.90 26.70 27.10 951,517 25,586,884 26.891 24.23 24.19 24.23 24.05 24.41 1,056,334 24.222 -0.92%
2021-10-22 0 27.15 27.10 27.15 26.70 27.20 1,122,052 30,393,728 27.088 24.46 24.41 24.46 24.05 24.50 1,245,655 24.400 0.74%
2021-10-21 0 26.95 26.85 26.95 26.50 27.20 2,083,449 55,944,231 26.852 24.28 24.19 24.28 23.87 24.50 2,312,958 24.187 -0.55%
2021-10-20 0 27.10 27.00 27.10 26.10 27.10 2,137,388 57,331,892 26.823 24.41 24.32 24.41 23.51 24.41 2,372,839 24.162 0.37%
2021-10-19 0 27.00 26.95 27.00 26.70 27.50 1,336,040 36,074,240 27.001 24.32 24.28 24.32 24.05 24.77 1,483,216 24.322 -0.55%
2021-10-18 0 27.15 27.15 27.20 26.80 27.30 940,990 25,526,769 27.128 24.46 24.46 24.50 24.14 24.59 1,044,648 24.436 0.56%
2021-10-15 0 27.00 26.95 27.00 26.05 27.00 1,689,241 45,212,942 26.765 24.32 24.28 24.32 23.47 24.32 1,875,325 24.109 2.27%
2021-10-12 0 26.40 26.30 26.40 25.75 26.75 1,779,222 46,844,095 26.328 23.78 23.69 23.78 23.19 24.10 1,975,218 23.716 0.96%
2021-10-11 0 26.15 26.10 26.15 25.95 26.70 1,059,354 27,688,087 26.137 23.56 23.51 23.56 23.38 24.05 1,176,051 23.543 -1.32%
2021-10-08 0 26.50 26.45 26.50 25.25 26.50 2,005,614 52,543,020 26.198 23.87 23.83 23.87 22.74 23.87 2,226,549 23.598 1.92%
2021-10-07 0 26.00 25.90 26.00 24.50 26.15 2,532,274 65,468,028 25.853 23.42 23.33 23.42 22.07 23.56 2,811,225 23.288 0.39%
2021-10-06 0 25.90 25.85 25.90 25.70 26.10 714,344 18,470,438 25.857 23.33 23.28 23.33 23.15 23.51 793,035 23.291 -0.77%
2021-10-05 0 26.10 26.05 26.10 25.60 26.40 1,203,391 31,370,164 26.068 23.51 23.47 23.51 23.06 23.78 1,335,954 23.481 -0.19%
2021-10-04 0 26.15 26.15 26.20 25.60 26.30 1,107,652 28,913,098 26.103 23.56 23.56 23.60 23.06 23.69 1,229,669 23.513 1.16%
2021-09-30 0 25.85 25.75 25.85 24.80 25.85 2,482,874 63,686,215 25.650 23.28 23.19 23.28 22.34 23.28 2,756,383 23.105 1.17%
2021-09-29 0 25.55 25.45 25.55 24.05 25.55 1,741,235 44,082,801 25.317 23.01 22.92 23.01 21.66 23.01 1,933,046 22.805 3.23%
2021-09-28 0 24.75 24.75 24.80 23.35 24.90 1,492,921 36,611,514 24.523 22.29 22.29 22.34 21.03 22.43 1,657,378 22.090 5.77%
2021-09-27 0 23.40 23.35 23.40 22.95 24.30 2,786,046 64,960,762 23.316 21.08 21.03 21.08 20.67 21.89 3,092,952 21.003 -2.70%
2021-09-24 0 24.05 24.00 24.05 23.75 25.45 2,195,089 53,145,954 24.211 21.66 21.62 21.66 21.39 22.92 2,436,896 21.809 -5.31%
2021-09-23 0 25.40 25.35 25.40 24.65 25.45 2,490,465 62,434,209 25.069 22.88 22.83 22.88 22.20 22.92 2,764,810 22.582 1.60%
2021-09-21 0 25.00 25.00 25.05 24.25 25.10 2,196,558 54,393,047 24.763 22.52 22.52 22.56 21.84 22.61 2,438,527 22.306 3.31%
2021-09-20 0 24.20 24.20 24.25 24.05 26.20 4,253,202 104,792,231 24.638 21.80 21.80 21.84 21.66 23.60 4,721,727 22.194 -7.81%
2021-09-17 0 26.25 26.10 26.25 25.05 26.25 6,645,825 172,239,572 25.917 23.65 23.51 23.65 22.56 23.65 7,377,917 23.345 -0.38%
2021-09-16 0 26.35 26.05 26.35 25.50 26.35 2,364,927 61,718,201 26.097 23.74 23.47 23.74 22.97 23.74 2,625,443 23.508 1.35%
2021-09-15 0 26.00 25.95 26.00 25.20 26.65 3,152,523 81,188,401 25.753 23.42 23.38 23.42 22.70 24.01 3,499,799 23.198 -2.26%
2021-09-14 0 26.60 26.55 26.60 26.00 26.80 1,626,511 43,194,023 26.556 23.96 23.92 23.96 23.42 24.14 1,805,685 23.921 1.14%
2021-09-13 0 26.30 26.15 26.30 25.75 26.50 1,342,405 35,036,788 26.100 23.69 23.56 23.69 23.19 23.87 1,490,282 23.510 -1.13%
2021-09-10 0 26.60 26.60 26.65 26.15 26.90 2,474,230 65,461,804 26.457 23.96 23.96 24.01 23.56 24.23 2,746,787 23.832 0.57%
2021-09-09 0 26.45 26.45 26.50 25.65 26.60 2,087,220 54,941,294 26.323 23.83 23.83 23.87 23.10 23.96 2,317,144 23.711 1.93%
2021-09-08 0 25.95 25.85 25.95 25.50 25.95 1,730,198 44,720,241 25.847 23.38 23.28 23.38 22.97 23.38 1,920,793 23.282 0.97%
2021-09-07 0 25.70 25.45 25.70 25.00 25.70 2,133,750 54,540,532 25.561 23.15 22.92 23.15 22.52 23.15 2,368,800 23.025 0.00%
2021-09-06 0 25.70 25.65 25.70 25.55 26.20 762,000 19,708,100 25.864 23.15 23.10 23.15 23.01 23.60 845,941 23.297 -3.20%
2021-09-03 0 26.55 26.55 26.60 26.35 26.70 1,720,773 45,702,134 26.559 23.92 23.92 23.96 23.74 24.05 1,910,330 23.924 0.19%
2021-09-02 0 26.50 26.45 26.50 26.10 26.50 930,339 24,510,357 26.346 23.87 23.83 23.87 23.51 23.87 1,032,823 23.731 0.57%
2021-09-01 0 26.35 26.30 26.35 25.85 26.45 1,165,448 30,533,494 26.199 23.74 23.69 23.74 23.28 23.83 1,293,832 23.599 0.19%
2021-08-31 0 26.30 26.20 26.30 25.25 26.30 3,989,823 104,222,589 26.122 23.69 23.60 23.69 22.74 23.69 4,429,335 23.530 0.57%
2021-08-30 0 26.35 26.30 26.35 25.65 26.35 1,581,050 41,132,880 26.016 23.56 23.51 23.56 22.93 23.56 1,768,640 23.257 1.54%
2021-08-27 0 25.95 25.90 25.95 25.35 26.10 1,911,933 49,127,724 25.695 23.20 23.15 23.20 22.66 23.33 2,138,782 22.970 -0.38%
2021-08-26 0 26.05 26.00 26.05 25.10 26.05 775,650 20,064,392 25.868 23.29 23.24 23.29 22.44 23.29 867,680 23.124 1.56%
2021-08-25 0 25.65 25.65 25.70 25.10 25.65 1,039,197 26,507,899 25.508 22.93 22.93 22.97 22.44 22.93 1,162,497 22.803 0.20%
2021-08-24 0 25.60 25.50 25.60 24.75 25.60 1,251,050 31,888,940 25.490 22.88 22.80 22.88 22.12 22.88 1,399,486 22.786 3.43%
2021-08-23 0 24.75 24.70 24.75 24.55 25.10 1,228,181 30,409,577 24.760 22.12 22.08 22.12 21.95 22.44 1,373,903 22.134 0.61%
2021-08-20 0 24.60 24.55 24.60 24.25 24.75 1,034,004 25,290,305 24.459 21.99 21.95 21.99 21.68 22.12 1,156,687 21.864 -0.61%
2021-08-19 0 24.75 24.70 24.75 24.30 24.75 972,671 23,922,358 24.595 22.12 22.08 22.12 21.72 22.12 1,088,077 21.986 0.41%
2021-08-18 0 24.65 24.65 24.70 24.45 25.30 1,778,400 43,912,429 24.692 22.04 22.04 22.08 21.86 22.62 1,989,405 22.073 -1.60%
2021-08-17 0 25.05 25.05 25.10 25.00 26.00 1,054,650 26,652,068 25.271 22.39 22.39 22.44 22.35 23.24 1,179,783 22.591 -3.84%
2021-08-16 0 26.05 26.05 26.15 25.60 26.50 1,996,792 52,184,597 26.134 23.29 23.29 23.38 22.88 23.69 2,233,709 23.362 1.17%
2021-08-13 0 25.75 25.70 25.75 24.90 25.75 1,405,858 35,598,039 25.321 23.02 22.97 23.02 22.26 23.02 1,572,661 22.636 0.39%
2021-08-12 0 25.65 25.65 25.70 25.55 26.25 1,465,658 37,824,368 25.807 22.93 22.93 22.97 22.84 23.47 1,639,557 23.070 -2.47%
2021-08-11 0 26.30 26.20 26.30 26.00 26.55 3,881,276 101,860,828 26.244 23.51 23.42 23.51 23.24 23.73 4,341,785 23.461 0.00%
2021-08-10 0 26.30 26.25 26.30 25.55 26.50 1,147,417 29,850,973 26.016 23.51 23.47 23.51 22.84 23.69 1,283,557 23.256 -0.38%
2021-08-09 0 26.40 26.35 26.40 24.90 26.45 1,228,889 32,090,847 26.114 23.60 23.56 23.60 22.26 23.64 1,374,695 23.344 5.81%
2021-08-06 0 24.95 24.95 25.00 24.35 27.00 5,701,709 143,454,012 25.160 22.30 22.30 22.35 21.77 24.14 6,378,210 22.491 -6.73%
2021-08-05 0 26.75 26.75 26.80 26.40 27.85 1,235,331 33,167,863 26.849 23.91 23.91 23.96 23.60 24.90 1,381,902 24.002 -2.73%
2021-08-04 0 27.50 27.40 27.50 27.35 28.00 719,208 19,796,063 27.525 24.58 24.49 24.58 24.45 25.03 804,541 24.605 -1.43%
2021-08-03 0 27.90 27.85 27.90 26.40 28.00 2,054,532 56,594,949 27.546 24.94 24.90 24.94 23.60 25.03 2,298,300 24.625 5.68%
2021-08-02 0 26.40 26.40 26.45 26.20 26.80 1,456,632 38,540,827 26.459 23.60 23.60 23.64 23.42 23.96 1,629,460 23.653 0.19%
2021-07-30 0 26.35 26.35 26.65 26.35 26.85 3,067,944 81,259,888 26.487 23.56 23.56 23.82 23.56 24.00 3,431,952 23.677 -1.13%
2021-07-29 0 26.65 26.60 26.65 26.55 27.10 1,354,018 36,165,442 26.710 23.82 23.78 23.82 23.73 24.23 1,514,671 23.877 -0.19%
2021-07-28 0 26.70 26.65 26.70 26.45 27.30 1,855,823 49,577,079 26.714 23.87 23.82 23.87 23.64 24.40 2,076,014 23.881 0.75%
2021-07-27 0 26.50 26.50 26.55 26.35 27.75 1,469,766 39,507,174 26.880 23.69 23.69 23.73 23.56 24.81 1,644,152 24.029 -2.57%
2021-07-26 0 27.20 27.20 27.25 27.05 28.10 1,423,000 38,999,650 27.407 24.32 24.32 24.36 24.18 25.12 1,591,837 24.500 -3.20%
2021-07-23 0 28.10 28.10 28.15 28.05 28.40 1,411,329 39,953,946 28.309 25.12 25.12 25.16 25.07 25.39 1,578,782 25.307 -0.53%
2021-07-22 0 28.25 28.20 28.25 28.20 28.75 753,814 21,415,529 28.410 25.25 25.21 25.25 25.21 25.70 843,253 25.396 0.00%
2021-07-21 0 28.25 28.20 28.25 27.90 28.40 1,073,750 30,276,425 28.197 25.25 25.21 25.25 24.94 25.39 1,201,149 25.206 1.80%
2021-07-20 0 27.75 27.70 27.75 27.65 28.30 1,025,209 28,604,925 27.902 24.81 24.76 24.81 24.72 25.30 1,146,849 24.942 -1.25%
2021-07-19 0 28.10 28.05 28.10 28.00 28.45 1,221,000 34,330,350 28.117 25.12 25.07 25.12 25.03 25.43 1,365,870 25.134 -2.26%
2021-07-16 0 28.75 28.70 28.75 28.55 28.90 747,623 21,463,307 28.709 25.70 25.66 25.70 25.52 25.83 836,328 25.664 -0.17%
2021-07-15 0 28.80 28.75 28.80 28.00 28.90 1,116,098 32,045,793 28.712 25.75 25.70 25.75 25.03 25.83 1,248,522 25.667 2.13%
2021-07-14 0 28.20 28.15 28.20 28.00 28.80 1,474,076 41,605,665 28.225 25.21 25.16 25.21 25.03 25.75 1,648,973 25.231 -2.76%
2021-07-13 0 29.00 29.00 29.05 28.80 29.45 889,219 25,874,446 29.098 25.92 25.92 25.97 25.75 26.33 994,724 26.012 -0.34%
2021-07-12 0 29.10 29.05 29.10 28.85 29.80 1,585,711 46,211,917 29.143 26.01 25.97 26.01 25.79 26.64 1,773,854 26.052 -0.34%
2021-07-09 0 29.20 29.20 29.25 28.05 29.25 3,018,659 86,994,899 28.819 26.10 26.10 26.15 25.07 26.15 3,376,820 25.762 1.21%
2021-07-08 0 28.85 28.85 28.90 28.50 29.30 4,294,008 123,757,112 28.821 25.79 25.79 25.83 25.48 26.19 4,803,487 25.764 -3.03%
2021-07-07 0 29.75 29.75 29.80 28.90 30.70 2,856,181 84,544,545 29.601 26.59 26.59 26.64 25.83 27.44 3,195,064 26.461 -3.09%
2021-07-06 0 30.70 30.70 30.75 30.20 30.70 1,847,446 56,414,784 30.537 27.44 27.44 27.49 27.00 27.44 2,066,643 27.298 1.66%
2021-07-05 0 30.20 30.20 30.25 29.70 30.20 2,798,598 83,954,003 29.999 27.00 27.00 27.04 26.55 27.00 3,130,649 26.817 1.51%
2021-07-02 0 29.75 29.55 29.75 28.70 29.75 3,023,748 89,275,834 29.525 26.59 26.42 26.59 25.66 26.59 3,382,512 26.393 0.51%
2021-06-30 0 29.60 29.55 29.60 29.35 29.65 2,016,373 59,630,866 29.573 26.46 26.42 26.46 26.24 26.51 2,255,613 26.437 0.00%
2021-06-29 0 29.60 29.60 29.65 29.35 29.70 1,765,149 52,220,218 29.584 26.46 26.46 26.51 26.24 26.55 1,974,582 26.446 0.00%
2021-06-28 0 29.60 29.45 29.60 29.05 29.60 1,717,882 50,615,386 29.464 26.46 26.33 26.46 25.97 26.46 1,921,707 26.339 1.20%
2021-06-25 0 29.25 29.25 29.30 29.00 29.70 1,315,611 38,527,349 29.285 26.15 26.15 26.19 25.92 26.55 1,471,707 26.179 -1.52%
2021-06-24 0 29.70 29.55 29.70 29.50 29.80 1,433,793 42,518,920 29.655 26.55 26.42 26.55 26.37 26.64 1,603,911 26.510 -0.17%
2021-06-23 0 29.75 29.70 29.75 28.70 29.75 4,107,076 120,818,640 29.417 26.59 26.55 26.59 25.66 26.59 4,594,376 26.297 3.48%
2021-06-22 0 28.75 28.70 28.75 28.25 28.75 2,263,919 64,883,673 28.660 25.70 25.66 25.70 25.25 25.70 2,532,530 25.620 1.77%
2021-06-21 0 28.25 28.20 28.25 27.75 28.25 2,627,877 74,051,387 28.179 25.25 25.21 25.25 24.81 25.25 2,939,672 25.190 0.71%
2021-06-18 0 28.05 28.05 28.10 27.75 28.05 5,531,346 154,926,417 28.009 25.07 25.07 25.12 24.81 25.07 6,187,634 25.038 -0.71%
2021-06-17 0 28.25 28.15 28.25 27.95 28.45 2,779,483 78,139,476 28.113 25.25 25.16 25.25 24.99 25.43 3,109,266 25.131 0.53%
2021-06-16 0 28.10 28.05 28.15 27.95 28.30 2,473,887 69,452,672 28.074 25.12 25.07 25.16 24.99 25.30 2,767,411 25.097 -0.18%
2021-06-15 0 28.15 28.15 28.20 27.95 28.50 1,376,596 38,732,553 28.136 25.16 25.16 25.21 24.99 25.48 1,539,928 25.152 -1.05%
2021-06-11 0 28.45 28.40 28.45 28.30 28.45 1,716,138 48,732,719 28.397 25.43 25.39 25.43 25.30 25.43 1,919,756 25.385 0.53%
2021-06-10 0 28.30 28.30 28.35 28.00 28.35 1,966,487 55,482,600 28.214 25.30 25.30 25.34 25.03 25.34 2,199,808 25.222 0.89%
2021-06-09 0 28.05 28.00 28.05 27.45 28.05 2,442,902 67,993,568 27.833 25.07 25.03 25.07 24.54 25.07 2,732,750 24.881 2.19%
2021-06-08 0 27.45 27.45 27.50 27.15 27.45 1,156,769 31,650,962 27.362 24.54 24.54 24.58 24.27 24.54 1,294,018 24.459 0.18%
2021-06-07 0 27.40 27.35 27.40 26.70 27.45 1,656,506 45,050,718 27.196 24.49 24.45 24.49 23.87 24.54 1,853,049 24.312 1.11%
2021-06-04 0 27.10 27.05 27.10 26.60 27.10 1,816,360 48,893,177 26.918 24.23 24.18 24.23 23.78 24.23 2,031,869 24.063 0.37%
2021-06-03 0 27.00 27.00 27.05 26.30 27.00 2,847,268 76,309,145 26.801 24.14 24.14 24.18 23.51 24.14 3,185,093 23.958 1.12%
2021-06-02 0 26.70 26.70 26.75 26.50 26.85 2,794,281 74,512,045 26.666 23.87 23.87 23.91 23.69 24.00 3,125,819 23.838 -0.56%
2021-06-01 0 26.85 26.75 26.85 26.50 26.85 1,311,660 34,990,968 26.677 24.00 23.91 24.00 23.69 24.00 1,467,287 23.847 0.19%
2021-05-31 0 26.80 26.65 26.80 26.30 26.95 2,302,383 61,286,764 26.619 23.96 23.82 23.96 23.51 24.09 2,575,558 23.796 0.19%
2021-05-28 0 26.75 26.75 26.80 26.55 27.05 7,717,430 206,679,944 26.781 23.91 23.91 23.96 23.73 24.18 8,633,094 23.940 -0.19%
2021-05-27 0 26.80 26.80 26.85 25.50 26.90 14,201,012 378,115,812 26.626 23.96 23.96 24.00 22.80 24.05 15,885,946 23.802 5.30%
2021-05-26 0 25.45 25.45 25.50 25.05 25.50 4,311,894 108,922,005 25.261 22.75 22.75 22.80 22.39 22.80 4,823,495 22.582 0.79%
2021-05-25 0 25.25 25.20 25.25 24.85 25.95 2,925,767 74,024,502 25.301 22.57 22.53 22.57 22.21 23.20 3,272,906 22.617 3.27%
2021-05-24 0 24.45 24.40 24.45 24.10 24.45 3,880,067 94,334,547 24.313 21.86 21.81 21.86 21.54 21.86 4,340,433 21.734 1.03%
2021-05-21 0 24.20 24.20 24.25 23.95 24.30 2,140,783 51,590,298 24.099 21.63 21.63 21.68 21.41 21.72 2,394,785 21.543 0.21%
2021-05-20 0 24.15 24.15 24.20 23.90 24.45 2,853,896 68,825,421 24.116 21.59 21.59 21.63 21.37 21.86 3,192,508 21.558 -1.23%
2021-05-18 0 24.45 24.40 24.45 23.80 24.55 3,171,874 77,123,784 24.315 21.86 21.81 21.86 21.28 21.95 3,548,213 21.736 2.73%
2021-05-17 0 23.80 23.75 23.80 23.35 23.85 2,021,057 47,767,799 23.635 21.28 21.23 21.28 20.87 21.32 2,260,853 21.128 0.63%
2021-05-14 0 23.65 23.65 23.70 23.40 23.95 3,459,670 81,787,694 23.640 21.14 21.14 21.19 20.92 21.41 3,870,156 21.133 0.21%
2021-05-13 0 23.60 23.60 23.65 23.40 23.85 2,427,455 57,305,318 23.607 21.10 21.10 21.14 20.92 21.32 2,715,470 21.103 -1.05%
2021-05-12 0 23.85 23.80 23.85 23.50 24.00 4,944,892 117,225,416 23.706 21.32 21.28 21.32 21.01 21.45 5,531,598 21.192 -0.83%
2021-05-11 0 24.05 24.00 24.10 23.80 24.20 3,149,890 75,547,867 23.984 21.50 21.45 21.54 21.28 21.63 3,523,621 21.440 -1.64%
2021-05-10 0 24.45 24.45 24.50 23.30 24.45 2,399,114 57,893,863 24.131 21.86 21.86 21.90 20.83 21.86 2,683,766 21.572 2.95%
2021-05-07 0 23.75 23.75 23.80 23.65 24.10 2,918,979 69,433,035 23.787 21.23 21.23 21.28 21.14 21.54 3,265,313 21.264 -1.45%
2021-05-06 0 24.10 24.00 24.10 23.65 24.25 2,972,445 71,119,449 23.926 21.54 21.45 21.54 21.14 21.68 3,325,122 21.389 0.21%
2021-05-05 0 24.05 24.00 24.05 23.95 24.40 1,915,872 46,169,702 24.099 21.50 21.45 21.50 21.41 21.81 2,143,188 21.543 -1.03%
2021-05-04 0 24.30 24.25 24.30 23.40 24.30 2,062,473 49,528,032 24.014 21.72 21.68 21.72 20.92 21.72 2,307,183 21.467 3.85%
2021-05-03 0 23.40 23.35 23.40 23.20 23.60 1,036,357 24,184,370 23.336 20.92 20.87 20.92 20.74 21.10 1,159,320 20.861 -0.85%
2021-04-30 0 23.60 23.55 23.60 23.35 23.60 1,842,000 43,341,925 23.530 21.10 21.05 21.10 20.87 21.10 2,060,551 21.034 -0.42%
2021-04-29 0 23.70 23.60 23.70 23.20 23.70 3,050,633 71,675,371 23.495 21.19 21.10 21.19 20.74 21.19 3,412,587 21.003 1.50%
2021-04-28 0 23.35 23.35 23.40 22.85 23.40 2,868,576 66,642,871 23.232 20.87 20.87 20.92 20.43 20.92 3,208,929 20.768 0.86%
2021-04-27 0 23.15 23.10 23.15 23.10 23.65 1,888,143 43,911,538 23.256 20.69 20.65 20.69 20.65 21.14 2,112,169 20.790 -1.91%
2021-04-26 0 23.60 23.60 23.65 23.05 23.60 990,231 23,277,255 23.507 21.10 21.10 21.14 20.61 21.10 1,107,721 21.014 0.85%
2021-04-23 0 23.40 23.40 23.45 23.00 23.80 3,028,418 70,556,264 23.298 20.92 20.92 20.96 20.56 21.28 3,387,736 20.827 -1.47%
2021-04-22 0 23.75 23.75 23.80 23.20 23.75 2,370,327 55,843,147 23.559 21.23 21.23 21.28 20.74 21.23 2,651,564 21.060 1.50%
2021-04-21 0 23.40 23.40 23.45 22.95 23.45 1,811,486 42,238,574 23.317 20.92 20.92 20.96 20.52 20.96 2,026,417 20.844 0.86%
2021-04-20 0 23.20 23.10 23.20 22.70 23.20 2,641,026 60,792,441 23.018 20.74 20.65 20.74 20.29 20.74 2,954,381 20.577 0.87%
2021-04-19 0 23.00 23.00 23.05 22.35 23.10 1,585,402 36,395,213 22.956 20.56 20.56 20.61 19.98 20.65 1,773,508 20.522 0.00%
2021-04-16 0 23.00 23.00 23.05 22.65 23.00 3,002,481 68,774,164 22.906 20.56 20.56 20.61 20.25 20.56 3,358,722 20.476 0.66%
2021-04-15 0 22.85 22.80 22.85 22.25 22.85 3,783,378 85,669,715 22.644 20.43 20.38 20.43 19.89 20.43 4,232,272 20.242 0.66%
2021-04-14 0 22.70 22.70 22.75 21.90 22.90 5,724,243 129,816,620 22.678 20.29 20.29 20.34 19.58 20.47 6,403,418 20.273 3.18%
2021-04-13 0 22.00 21.95 22.00 20.90 22.00 5,572,222 120,626,123 21.648 19.67 19.62 19.67 18.68 19.67 6,233,360 19.352 5.52%
2021-04-12 0 20.85 20.80 20.85 20.35 20.85 2,020,111 41,858,690 20.721 18.64 18.59 18.64 18.19 18.64 2,259,795 18.523 1.96%
2021-04-09 0 20.45 20.35 20.45 20.25 20.70 1,895,242 38,681,406 20.410 18.28 18.19 18.28 18.10 18.50 2,120,110 18.245 -0.97%
2021-04-08 0 20.65 20.60 20.65 20.15 20.65 1,680,785 34,563,278 20.564 18.46 18.42 18.46 18.01 18.46 1,880,208 18.383 1.72%
2021-04-07 0 20.30 20.30 20.35 20.15 20.75 1,984,973 40,410,736 20.358 18.15 18.15 18.19 18.01 18.55 2,220,488 18.199 -0.49%
2021-04-01 0 20.40 20.40 20.45 20.15 20.80 2,051,591 41,693,911 20.323 18.24 18.24 18.28 18.01 18.59 2,295,010 18.167 -0.97%
2021-03-31 0 20.60 20.55 20.60 20.45 21.05 3,803,287 78,537,638 20.650 18.42 18.37 18.42 18.28 18.82 4,254,543 18.460 -1.44%
2021-03-30 0 20.90 20.85 20.90 20.25 21.00 4,240,662 87,980,580 20.747 18.68 18.64 18.68 18.10 18.77 4,743,812 18.546 1.70%
2021-03-29 0 20.75 20.75 20.80 19.88 20.85 3,480,146 71,751,031 20.617 18.37 18.37 18.41 17.60 18.46 3,930,950 18.253 2.47%
2021-03-26 0 20.25 20.25 20.30 19.94 20.30 3,599,997 72,592,610 20.165 17.93 17.93 17.97 17.65 17.97 4,066,326 17.852 0.25%
2021-03-25 0 20.20 20.15 20.20 19.50 20.40 4,940,270 99,383,812 20.117 17.88 17.84 17.88 17.26 18.06 5,580,213 17.810 1.20%
2021-03-24 0 19.96 19.80 19.96 19.62 20.80 6,086,999 121,030,310 19.883 17.67 17.53 17.67 17.37 18.41 6,875,484 17.603 -4.04%
2021-03-23 0 20.80 20.80 20.85 20.45 20.95 2,994,048 61,904,024 20.676 18.41 18.41 18.46 18.10 18.55 3,381,885 18.305 0.00%
2021-03-22 0 20.80 20.75 20.80 20.25 20.85 5,468,605 113,214,029 20.703 18.41 18.37 18.41 17.93 18.46 6,176,986 18.328 0.97%
2021-03-19 0 20.60 20.55 20.60 20.10 20.65 6,821,360 139,828,632 20.499 18.24 18.19 18.24 17.79 18.28 7,704,972 18.148 -0.24%
2021-03-18 0 20.65 20.55 20.65 20.10 20.65 5,109,006 104,415,011 20.437 18.28 18.19 18.28 17.79 18.28 5,770,806 18.094 2.99%
2021-03-17 0 20.05 19.96 20.10 19.78 20.05 1,834,485 36,654,686 19.981 17.75 17.67 17.79 17.51 17.75 2,072,117 17.689 0.35%
2021-03-16 0 19.98 19.92 19.98 19.46 19.98 4,121,611 81,570,579 19.791 17.69 17.64 17.69 17.23 17.69 4,655,508 17.521 0.50%
2021-03-15 0 19.88 19.82 19.88 19.22 19.88 3,582,279 70,494,806 19.679 17.60 17.55 17.60 17.02 17.60 4,046,313 17.422 2.79%
2021-03-12 0 19.34 19.24 19.34 18.96 19.68 6,747,576 130,045,150 19.273 17.12 17.03 17.12 16.79 17.42 7,621,630 17.063 0.94%
2021-03-11 0 19.16 19.12 19.16 18.84 19.60 5,701,514 108,757,555 19.075 16.96 16.93 16.96 16.68 17.35 6,440,065 16.888 -1.64%
2021-03-10 0 19.48 19.42 19.48 18.66 19.48 7,936,028 151,272,590 19.061 17.25 17.19 17.25 16.52 17.25 8,964,029 16.876 2.74%
2021-03-09 0 18.96 18.94 18.96 18.24 19.10 6,079,872 113,197,715 18.618 16.79 16.77 16.79 16.15 16.91 6,867,434 16.483 1.39%
2021-03-08 0 18.70 18.70 18.76 18.36 19.16 2,465,496 46,338,794 18.795 16.56 16.56 16.61 16.25 16.96 2,784,866 16.640 -0.74%
2021-03-05 0 18.84 18.84 18.86 18.16 18.92 3,094,902 57,978,119 18.733 16.68 16.68 16.70 16.08 16.75 3,495,803 16.585 0.96%
2021-03-04 0 18.66 18.66 18.70 18.30 18.84 2,350,136 43,840,588 18.654 16.52 16.52 16.56 16.20 16.68 2,654,563 16.515 0.76%
2021-03-03 0 18.52 18.50 18.52 18.22 18.68 3,500,789 64,897,395 18.538 16.40 16.38 16.40 16.13 16.54 3,954,267 16.412 0.76%
2021-03-02 0 18.38 18.38 18.40 18.18 19.00 2,546,307 46,974,061 18.448 16.27 16.27 16.29 16.10 16.82 2,876,145 16.332 -2.65%
2021-03-01 0 18.88 18.88 18.90 18.40 19.00 2,893,268 54,392,372 18.800 16.71 16.71 16.73 16.29 16.82 3,268,050 16.644 3.17%
2021-02-26 0 18.30 18.26 18.30 18.00 18.48 6,303,141 114,914,452 18.231 16.20 16.17 16.20 15.94 16.36 7,119,625 16.141 -1.72%
2021-02-25 0 18.62 18.62 18.64 18.54 19.18 3,403,370 63,978,451 18.799 16.48 16.48 16.50 16.41 16.98 3,844,229 16.643 -0.21%
2021-02-24 0 18.66 18.66 18.70 18.52 19.48 7,703,392 146,461,424 19.013 16.52 16.52 16.56 16.40 17.25 8,701,258 16.832 1.19%
2021-02-23 0 18.44 18.44 18.48 17.84 18.54 4,294,789 78,918,190 18.375 16.33 16.33 16.36 15.79 16.41 4,851,119 16.268 3.36%
2021-02-22 0 17.84 17.80 17.84 17.74 18.14 2,421,775 43,541,355 17.979 15.79 15.76 15.79 15.71 16.06 2,735,482 15.917 -0.67%
2021-02-19 0 17.96 17.96 17.98 17.54 17.96 1,493,972 26,607,060 17.810 15.90 15.90 15.92 15.53 15.90 1,687,495 15.767 1.01%
2021-02-18 0 17.78 17.76 17.78 17.64 18.00 2,528,648 45,010,914 17.800 15.74 15.72 15.74 15.62 15.94 2,856,199 15.759 -0.89%
2021-02-17 0 17.94 17.94 17.98 17.54 17.98 3,516,101 62,651,134 17.818 15.88 15.88 15.92 15.53 15.92 3,971,563 15.775 1.01%
2021-02-16 0 17.76 17.76 17.78 17.28 17.82 2,526,857 44,579,717 17.642 15.72 15.72 15.74 15.30 15.78 2,854,176 15.619 2.66%
2021-02-11 0 17.30 17.24 17.30 17.12 17.38 488,694 8,426,008 17.242 15.32 15.26 15.32 15.16 15.39 551,997 15.265 0.35%
2021-02-10 0 17.24 17.18 17.24 16.98 17.24 2,002,209 34,243,017 17.103 15.26 15.21 15.26 15.03 15.26 2,261,567 15.141 0.94%
2021-02-09 0 17.08 17.08 17.10 17.02 17.38 1,170,787 20,008,751 17.090 15.12 15.12 15.14 15.07 15.39 1,322,446 15.130 -0.12%
2021-02-08 0 17.10 17.10 17.14 17.06 17.40 1,088,904 18,723,188 17.195 15.14 15.14 15.17 15.10 15.40 1,229,956 15.223 0.47%
2021-02-05 0 17.02 17.00 17.02 16.88 17.12 777,228 13,205,808 16.991 15.07 15.05 15.07 14.94 15.16 877,907 15.042 0.24%
2021-02-04 0 16.98 16.98 17.00 16.76 17.04 1,862,756 31,554,541 16.940 15.03 15.03 15.05 14.84 15.09 2,104,050 14.997 -0.47%
2021-02-03 0 17.06 17.04 17.06 17.00 17.30 1,932,343 33,003,997 17.080 15.10 15.09 15.10 15.05 15.32 2,182,651 15.121 -1.61%
2021-02-02 0 17.34 17.32 17.34 17.26 17.82 854,461 14,860,549 17.392 15.35 15.33 15.35 15.28 15.78 965,144 15.397 -1.59%
2021-02-01 0 17.62 17.52 17.62 17.04 17.62 2,285,942 39,975,725 17.488 15.60 15.51 15.60 15.09 15.60 2,582,054 15.482 2.80%
2021-01-29 0 17.14 17.14 17.16 17.10 17.50 3,124,488 53,741,406 17.200 15.17 15.17 15.19 15.14 15.49 3,529,222 15.228 -2.06%
2021-01-28 0 17.50 17.46 17.50 17.20 18.00 1,779,024 31,047,605 17.452 15.49 15.46 15.49 15.23 15.94 2,009,472 15.451 -1.91%
2021-01-27 0 17.84 17.84 17.86 17.68 18.18 2,425,420 43,256,496 17.835 15.79 15.79 15.81 15.65 16.10 2,739,599 15.789 0.00%
2021-01-26 0 17.84 17.84 17.90 17.50 17.98 1,603,733 28,573,547 17.817 15.79 15.79 15.85 15.49 15.92 1,811,474 15.774 0.79%
2021-01-25 0 17.70 17.68 17.70 17.64 18.06 2,348,596 41,638,345 17.729 15.67 15.65 15.67 15.62 15.99 2,652,824 15.696 -1.67%
2021-01-22 0 18.00 17.98 18.00 17.88 18.54 2,075,798 37,473,771 18.053 15.94 15.92 15.94 15.83 16.41 2,344,689 15.982 -2.70%
2021-01-21 0 18.50 18.48 18.50 18.32 18.70 1,637,402 30,231,820 18.463 16.38 16.36 16.38 16.22 16.56 1,849,504 16.346 -1.07%
2021-01-20 0 18.70 18.64 18.70 18.38 18.96 2,114,107 39,302,659 18.591 16.56 16.50 16.56 16.27 16.79 2,387,960 16.459 0.65%
2021-01-19 0 18.58 18.58 18.60 18.06 18.60 2,752,717 50,699,154 18.418 16.45 16.45 16.47 15.99 16.47 3,109,293 16.306 2.88%
2021-01-18 0 18.06 18.04 18.06 17.94 18.46 4,208,000 75,970,370 18.054 15.99 15.97 15.99 15.88 16.34 4,753,087 15.983 -2.17%
2021-01-15 0 18.46 18.44 18.46 18.36 19.02 3,929,576 73,140,962 18.613 16.34 16.33 16.34 16.25 16.84 4,438,597 16.478 -3.65%
2021-01-14 0 19.16 19.14 19.16 19.16 19.68 1,356,574 26,102,010 19.241 16.96 16.95 16.96 16.96 17.42 1,532,299 17.035 -2.34%
2021-01-13 0 19.62 19.54 19.62 19.22 19.62 2,844,195 55,338,546 19.457 17.37 17.30 17.37 17.02 17.37 3,212,621 17.225 0.41%
2021-01-12 0 19.54 19.54 19.56 19.48 19.88 2,030,572 39,777,180 19.589 17.30 17.30 17.32 17.25 17.60 2,293,604 17.343 -0.61%
2021-01-11 0 19.66 19.66 19.68 19.52 19.78 1,788,974 35,116,273 19.629 17.41 17.41 17.42 17.28 17.51 2,020,711 17.378 -0.20%
2021-01-08 0 19.70 19.68 19.70 19.16 19.70 2,955,215 57,721,756 19.532 17.44 17.42 17.44 16.96 17.44 3,338,022 17.292 2.28%
2021-01-07 0 19.26 19.24 19.26 19.14 19.78 2,692,963 52,078,017 19.339 17.05 17.03 17.05 16.95 17.51 3,041,799 17.121 -2.23%
2021-01-06 0 19.70 19.70 19.72 19.60 20.15 2,303,676 45,531,377 19.765 17.44 17.44 17.46 17.35 17.84 2,602,085 17.498 -1.99%
2021-01-05 0 20.10 20.05 20.10 19.64 20.20 4,625,386 92,549,848 20.009 17.79 17.75 17.79 17.39 17.88 5,224,540 17.714 -0.25%
2021-01-04 0 20.15 20.15 20.20 20.00 20.85 2,696,102 54,597,500 20.251 17.84 17.84 17.88 17.71 18.46 3,045,344 17.928 -3.36%
2020-12-31 0 20.85 20.50 20.85 20.05 20.85 2,528,272 52,020,669 20.576 18.46 18.15 18.46 17.75 18.46 2,855,774 18.216 3.47%
2020-12-30 0 20.15 20.10 20.15 20.00 20.60 3,384,921 68,311,165 20.181 17.84 17.79 17.84 17.71 18.24 3,823,390 17.867 -2.18%
2020-12-29 0 20.60 20.55 20.60 20.40 20.70 1,759,263 36,085,833 20.512 18.24 18.19 18.24 18.06 18.33 1,987,151 18.160 0.73%
2020-12-28 0 20.45 20.45 20.60 20.30 20.60 2,428,763 49,759,973 20.488 18.10 18.10 18.24 17.97 18.24 2,743,375 18.138 0.00%
2020-12-24 0 20.45 20.40 20.45 20.00 20.55 1,409,383 28,692,374 20.358 18.10 18.06 18.10 17.71 18.19 1,591,949 18.023 1.24%
2020-12-23 0 20.20 20.15 20.20 19.92 20.20 1,639,541 32,985,347 20.119 17.88 17.84 17.88 17.64 17.88 1,851,921 17.811 0.25%
2020-12-22 0 20.15 20.10 20.15 19.68 20.25 3,681,535 73,979,948 20.095 17.84 17.79 17.84 17.42 17.93 4,158,426 17.790 -0.25%
2020-12-21 0 20.20 20.15 20.25 19.38 20.30 4,273,126 85,723,579 20.061 17.88 17.84 17.93 17.16 17.97 4,826,650 17.760 -0.49%
2020-12-18 0 20.30 20.30 20.40 19.44 20.30 13,424,988 270,788,860 20.171 17.97 17.97 18.06 17.21 17.97 15,164,007 17.857 4.32%
2020-12-17 0 19.46 19.36 19.46 19.34 19.56 2,146,000 41,672,900 19.419 17.23 17.14 17.23 17.12 17.32 2,423,984 17.192 -0.10%
2020-12-16 0 19.48 19.36 19.48 19.18 19.48 2,400,563 46,487,031 19.365 17.25 17.14 17.25 16.98 17.25 2,711,522 17.144 0.52%
2020-12-15 0 19.38 19.34 19.38 19.00 19.40 3,378,313 65,041,360 19.253 17.16 17.12 17.16 16.82 17.18 3,815,926 17.045 0.00%
2020-12-14 0 19.38 19.34 19.38 19.08 19.44 2,619,444 50,564,243 19.303 17.16 17.12 17.16 16.89 17.21 2,958,756 17.090 0.52%
2020-12-11 0 19.28 19.26 19.28 19.18 19.54 3,319,328 64,140,565 19.323 17.07 17.05 17.07 16.98 17.30 3,749,300 17.107 -0.82%
2020-12-10 0 19.44 19.36 19.44 19.04 19.50 4,274,202 82,779,362 19.367 17.21 17.14 17.21 16.86 17.26 4,827,865 17.146 -0.10%
2020-12-09 0 19.46 19.44 19.46 18.92 19.56 4,471,097 86,714,855 19.395 17.23 17.21 17.23 16.75 17.32 5,050,265 17.170 0.93%
2020-12-08 0 19.28 19.26 19.28 18.52 19.38 6,205,098 119,094,785 19.193 17.07 17.05 17.07 16.40 17.16 7,008,881 16.992 -0.92%
2020-12-07 0 19.46 19.40 19.46 19.06 19.50 2,797,969 54,050,784 19.318 17.23 17.18 17.23 16.87 17.26 3,160,407 17.102 -0.21%
2020-12-04 0 19.50 19.46 19.50 18.76 19.50 5,725,800 110,225,948 19.251 17.26 17.23 17.26 16.61 17.26 6,467,497 17.043 1.99%
2020-12-03 0 19.12 19.02 19.12 18.20 19.14 4,908,720 92,670,001 18.879 16.93 16.84 16.93 16.11 16.95 5,544,576 16.714 1.16%
2020-12-02 0 18.90 18.80 18.90 18.12 18.90 5,302,000 98,773,680 18.630 16.73 16.64 16.73 16.04 16.73 5,988,800 16.493 2.05%
2020-12-01 0 18.52 18.50 18.52 17.68 19.04 6,377,820 117,567,162 18.434 16.40 16.38 16.40 15.65 16.86 7,203,977 16.320 -3.44%
2020-11-30 0 19.18 19.16 19.18 18.60 19.18 9,997,457 190,292,502 19.034 16.98 16.96 16.98 16.47 16.98 11,292,487 16.851 -0.10%
2020-11-27 0 19.20 19.14 19.20 18.72 19.32 3,681,661 70,402,067 19.122 17.00 16.95 17.00 16.57 17.10 4,158,569 16.929 0.00%
2020-11-26 0 19.20 19.16 19.20 18.54 19.20 4,401,755 83,410,564 18.949 17.00 16.96 17.00 16.41 17.00 4,971,941 16.776 0.84%
2020-11-25 0 19.04 18.98 19.04 18.24 19.16 6,605,633 124,503,154 18.848 16.86 16.80 16.86 16.15 16.96 7,461,300 16.687 4.50%
2020-11-24 0 18.22 18.20 18.22 17.78 18.22 2,226,997 40,313,925 18.102 16.13 16.11 16.13 15.74 16.13 2,515,473 16.026 1.33%
2020-11-23 0 17.98 17.96 17.98 17.44 18.02 4,070,330 72,119,757 17.718 15.92 15.90 15.92 15.44 15.95 4,597,584 15.686 -0.22%
2020-11-20 0 18.02 18.00 18.02 17.68 18.02 3,414,270 61,048,018 17.880 15.95 15.94 15.95 15.65 15.95 3,856,541 15.830 1.24%
2020-11-19 0 17.80 17.80 17.82 17.54 18.10 6,031,630 107,576,580 17.835 15.76 15.76 15.78 15.53 16.02 6,812,943 15.790 -1.44%
2020-11-18 0 18.06 18.04 18.06 17.78 18.20 4,707,328 84,773,641 18.009 15.99 15.97 15.99 15.74 16.11 5,317,096 15.944 -0.77%
2020-11-17 0 18.20 18.14 18.20 17.68 18.58 4,617,383 83,841,580 18.158 16.11 16.06 16.11 15.65 16.45 5,215,500 16.075 2.13%
2020-11-16 0 17.82 17.74 17.82 17.62 17.94 1,895,505 33,713,785 17.786 15.78 15.71 15.78 15.60 15.88 2,141,041 15.746 -0.67%
2020-11-13 0 17.94 17.90 17.94 17.18 17.94 2,791,385 49,409,881 17.701 15.88 15.85 15.88 15.21 15.88 3,152,970 15.671 0.56%
2020-11-12 0 17.84 17.82 17.84 17.72 18.30 2,153,159 38,513,502 17.887 15.79 15.78 15.79 15.69 16.20 2,432,071 15.836 -1.98%
2020-11-11 0 18.20 18.20 18.22 17.56 18.30 7,542,878 135,997,460 18.030 16.11 16.11 16.13 15.55 16.20 8,519,952 15.962 1.11%
2020-11-10 0 18.00 17.94 18.00 17.02 18.06 8,830,753 155,247,158 17.580 15.94 15.88 15.94 15.07 15.99 9,974,653 15.564 8.43%
2020-11-09 0 16.60 16.58 16.60 16.42 16.96 3,590,528 59,510,834 16.574 14.70 14.68 14.70 14.54 15.02 4,055,631 14.674 -2.12%
2020-11-06 0 16.96 16.92 16.96 16.50 16.96 3,659,927 61,606,794 16.833 15.02 14.98 15.02 14.61 15.02 4,134,019 14.902 2.17%
2020-11-05 0 16.60 16.56 16.60 16.34 16.72 3,173,387 52,366,347 16.502 14.70 14.66 14.70 14.47 14.80 3,584,455 14.609 0.36%
2020-11-04 0 16.54 16.52 16.54 16.02 16.66 4,541,100 74,730,128 16.456 14.64 14.63 14.64 14.18 14.75 5,129,336 14.569 2.22%
2020-11-03 0 16.18 16.18 16.22 15.88 16.26 5,309,205 85,662,848 16.135 14.32 14.32 14.36 14.06 14.40 5,996,938 14.284 1.13%
2020-11-02 0 16.00 15.96 16.00 15.80 16.00 2,581,146 41,166,514 15.949 14.17 14.13 14.17 13.99 14.17 2,915,497 14.120 0.00%
2020-10-30 0 16.00 15.98 16.00 15.88 16.16 2,196,541 35,241,788 16.044 14.17 14.15 14.17 14.06 14.31 2,481,072 14.204 -0.99%
2020-10-29 0 16.16 16.14 16.16 15.94 16.18 2,148,823 34,592,136 16.098 14.31 14.29 14.31 14.11 14.32 2,427,173 14.252 -0.49%
2020-10-28 0 16.24 16.12 16.24 15.82 16.24 2,410,129 38,748,926 16.078 14.38 14.27 14.38 14.01 14.38 2,722,327 14.234 1.25%
2020-10-27 0 16.04 16.02 16.04 15.76 16.04 1,993,795 31,736,866 15.918 14.20 14.18 14.20 13.95 14.20 2,252,063 14.092 0.25%
2020-10-23 0 16.00 15.98 16.00 15.74 16.04 3,267,249 52,020,509 15.922 14.17 14.15 14.17 13.93 14.20 3,690,475 14.096 0.88%
2020-10-22 0 15.86 15.80 15.86 15.70 15.86 2,043,595 32,268,582 15.790 14.04 13.99 14.04 13.90 14.04 2,308,314 13.979 -0.50%
2020-10-21 0 15.94 15.88 15.94 15.68 16.18 2,740,844 43,652,321 15.927 14.11 14.06 14.11 13.88 14.32 3,095,882 14.100 1.79%
2020-10-20 0 15.66 15.60 15.66 15.54 15.84 3,035,992 47,474,011 15.637 13.86 13.81 13.86 13.76 14.02 3,429,262 13.844 -1.63%
2020-10-19 0 15.92 15.86 15.92 15.82 16.04 971,002 15,465,347 15.927 14.09 14.04 14.09 14.01 14.20 1,096,782 14.101 0.38%
2020-10-16 0 15.86 15.86 15.88 15.62 15.96 1,495,457 23,652,436 15.816 14.04 14.04 14.06 13.83 14.13 1,689,172 14.002 0.25%
2020-10-15 0 15.82 15.76 15.82 15.66 16.00 1,394,011 21,985,553 15.771 14.01 13.95 14.01 13.86 14.17 1,574,586 13.963 -1.74%
2020-10-14 0 16.10 16.08 16.10 15.98 16.38 1,819,818 29,309,606 16.106 14.25 14.24 14.25 14.15 14.50 2,055,550 14.259 -0.49%
2020-10-12 0 16.18 16.14 16.18 15.92 16.22 2,352,982 37,820,454 16.073 14.32 14.29 14.32 14.09 14.36 2,657,778 14.230 0.62%
2020-10-09 0 16.08 16.08 16.10 15.92 16.14 1,732,562 27,769,261 16.028 14.24 14.24 14.25 14.09 14.29 1,956,991 14.190 0.12%
2020-10-08 0 16.06 16.00 16.06 15.82 16.14 2,119,318 33,816,794 15.956 14.22 14.17 14.22 14.01 14.29 2,393,846 14.127 -0.25%
2020-10-07 0 16.10 16.08 16.10 15.84 16.14 3,362,218 53,986,190 16.057 14.25 14.24 14.25 14.02 14.29 3,797,746 14.215 1.39%
2020-10-06 0 15.88 15.88 15.90 15.76 16.02 2,157,155 34,296,438 15.899 14.06 14.06 14.08 13.95 14.18 2,436,584 14.076 -0.13%
2020-10-05 0 15.90 15.90 15.92 15.44 16.12 4,080,925 64,897,203 15.903 14.08 14.08 14.09 13.67 14.27 4,609,552 14.079 3.11%
2020-09-30 0 15.42 15.42 15.44 15.16 15.56 3,303,275 50,988,682 15.436 13.65 13.65 13.67 13.42 13.78 3,731,168 13.666 1.31%
2020-09-29 0 15.22 15.22 15.26 15.08 15.34 2,531,181 38,627,851 15.261 13.47 13.47 13.51 13.35 13.58 2,859,060 13.511 -0.52%
2020-09-28 0 15.30 15.30 15.32 14.78 15.40 5,024,995 76,354,919 15.195 13.55 13.55 13.56 13.09 13.63 5,675,913 13.452 2.68%
2020-09-25 0 14.90 14.88 14.90 14.78 15.10 3,851,000 57,402,380 14.906 13.19 13.17 13.19 13.09 13.37 4,349,843 13.196 -0.27%
2020-09-24 0 14.94 14.94 14.96 14.70 15.22 7,158,462 106,430,877 14.868 13.23 13.23 13.24 13.01 13.47 8,085,740 13.163 -0.53%
2020-09-23 0 15.02 15.02 15.06 14.88 15.40 5,499,790 82,435,460 14.989 13.30 13.30 13.33 13.17 13.63 6,212,211 13.270 -1.44%
2020-09-22 0 15.24 15.22 15.24 14.34 15.44 6,150,078 93,606,738 15.220 13.49 13.47 13.49 12.70 13.67 6,946,734 13.475 -1.80%
2020-09-21 0 15.52 15.52 15.54 15.42 15.84 5,338,207 82,984,347 15.545 13.74 13.74 13.76 13.65 14.02 6,029,697 13.763 -1.27%
2020-09-18 0 15.72 15.72 15.74 15.14 15.72 10,644,388 166,423,732 15.635 13.92 13.92 13.93 13.40 13.92 12,023,219 13.842 2.75%
2020-09-17 0 15.30 15.28 15.30 15.06 15.38 5,252,128 80,122,759 15.255 13.55 13.53 13.55 13.33 13.62 5,932,468 13.506 0.53%
2020-09-16 0 15.22 15.22 15.24 14.62 15.40 4,773,798 72,586,555 15.205 13.47 13.47 13.49 12.94 13.63 5,392,177 13.461 3.40%
2020-09-15 0 14.72 14.70 14.72 14.10 14.78 4,204,305 61,347,698 14.592 13.03 13.01 13.03 12.48 13.09 4,748,914 12.918 3.81%
2020-09-14 0 14.18 14.12 14.18 14.02 14.26 2,489,264 35,101,299 14.101 12.55 12.50 12.55 12.41 12.62 2,811,713 12.484 -0.42%
2020-09-11 0 14.24 14.22 14.24 14.02 14.30 2,446,202 34,630,536 14.157 12.61 12.59 12.61 12.41 12.66 2,763,073 12.533 -0.56%
2020-09-10 0 14.32 14.28 14.32 14.04 14.42 2,515,844 35,836,804 14.244 12.68 12.64 12.68 12.43 12.77 2,841,736 12.611 0.42%
2020-09-09 0 14.26 14.24 14.26 13.90 14.32 5,893,642 83,115,590 14.103 12.62 12.61 12.62 12.31 12.68 6,657,081 12.485 0.00%
2020-09-08 0 14.26 14.26 14.28 14.18 14.88 5,198,834 74,644,939 14.358 12.62 12.62 12.64 12.55 13.17 5,872,270 12.711 -2.99%
2020-09-07 0 14.70 14.68 14.72 14.62 15.16 2,941,756 43,657,714 14.841 13.01 13.00 13.03 12.94 13.42 3,322,819 13.139 -1.34%
2020-09-04 0 14.90 14.88 14.90 14.52 14.92 3,165,045 46,941,280 14.831 13.19 13.17 13.19 12.85 13.21 3,575,032 13.130 -0.67%
2020-09-03 0 15.00 14.98 15.00 14.54 15.10 4,309,260 64,285,324 14.918 13.28 13.26 13.28 12.87 13.37 4,867,464 13.207 0.94%
2020-09-02 0 14.86 14.84 14.86 14.76 14.94 2,624,000 38,921,745 14.833 13.16 13.14 13.16 13.07 13.23 2,963,902 13.132 -0.40%
2020-09-01 0 14.92 14.90 14.92 14.82 15.24 2,557,326 38,153,663 14.919 13.21 13.19 13.21 13.12 13.49 2,888,592 13.208 -1.32%
2020-08-31 0 15.12 15.10 15.12 14.88 15.64 9,605,033 145,776,971 15.177 13.39 13.37 13.39 13.17 13.85 10,849,230 13.437 -0.92%
2020-08-28 0 15.26 15.18 15.26 15.04 15.50 6,166,554 94,488,733 15.323 13.51 13.44 13.51 13.32 13.72 6,965,345 13.566 1.19%
2020-08-27 0 15.08 15.06 15.08 14.92 15.38 5,438,209 81,679,091 15.019 13.35 13.33 13.35 13.21 13.62 6,142,653 13.297 -0.92%
2020-08-26 0 15.22 15.20 15.22 14.88 15.28 4,167,822 63,042,935 15.126 13.47 13.46 13.47 13.17 13.53 4,707,705 13.391 -0.39%
2020-08-25 0 15.28 15.22 15.28 15.02 15.30 3,850,402 58,603,613 15.220 13.53 13.47 13.53 13.30 13.55 4,349,168 13.475 0.53%
2020-08-24 0 15.20 15.16 15.20 14.58 15.36 7,400,133 111,713,869 15.096 13.46 13.42 13.46 12.91 13.60 8,358,717 13.365 4.54%
2020-08-21 0 14.54 14.54 14.56 14.40 14.64 2,504,126 36,407,886 14.539 12.87 12.87 12.89 12.75 12.96 2,828,500 12.872 0.55%
2020-08-20 0 14.46 14.42 14.46 14.30 14.64 3,884,193 56,073,187 14.436 12.80 12.77 12.80 12.66 12.96 4,387,336 12.781 -1.09%
2020-08-19 0 14.62 14.60 14.62 14.22 14.66 3,189,142 46,330,373 14.528 12.94 12.93 12.94 12.59 12.98 3,602,251 12.862 0.97%
2020-08-18 0 14.48 14.40 14.48 14.28 14.66 3,502,275 50,695,064 14.475 12.82 12.75 12.82 12.64 12.98 3,955,946 12.815 -0.41%
2020-08-17 0 14.74 14.70 14.74 14.40 14.76 3,746,199 54,902,136 14.655 12.87 12.84 12.87 12.58 12.89 4,289,671 12.799 1.52%
2020-08-14 0 14.52 14.50 14.52 14.26 14.58 2,922,686 42,273,571 14.464 12.68 12.66 12.68 12.45 12.73 3,346,689 12.631 1.54%
2020-08-13 0 14.30 14.28 14.30 14.24 14.42 2,975,349 42,513,549 14.289 12.49 12.47 12.49 12.44 12.59 3,406,992 12.478 0.00%
2020-08-12 0 14.30 14.30 14.32 14.00 14.36 7,988,976 113,180,361 14.167 12.49 12.49 12.51 12.23 12.54 9,147,960 12.372 1.27%
2020-08-11 0 14.12 14.10 14.12 13.86 14.28 4,274,215 60,188,232 14.082 12.33 12.31 12.33 12.10 12.47 4,894,288 12.298 2.17%
2020-08-10 0 13.82 13.82 13.84 13.62 13.96 4,680,122 64,660,983 13.816 12.07 12.07 12.09 11.89 12.19 5,359,081 12.066 -1.00%
2020-08-07 0 13.96 13.94 13.96 13.74 14.20 9,337,069 130,534,457 13.980 12.19 12.17 12.19 12.00 12.40 10,691,625 12.209 -0.29%
2020-08-06 0 14.00 13.96 14.00 13.52 14.04 5,709,150 79,026,715 13.842 12.23 12.19 12.23 11.81 12.26 6,537,393 12.088 0.00%
2020-08-05 0 14.00 14.00 14.02 13.88 14.22 4,526,950 63,439,795 14.014 12.23 12.23 12.24 12.12 12.42 5,183,688 12.238 -1.55%
2020-08-04 0 14.22 14.20 14.22 12.92 14.34 16,860,835 233,109,924 13.826 12.42 12.40 12.42 11.28 12.52 19,306,886 12.074 9.38%
2020-08-03 0 13.00 13.00 13.02 12.70 13.28 5,472,615 70,621,747 12.905 11.35 11.35 11.37 11.09 11.60 6,266,543 11.270 -1.22%
2020-07-31 0 13.16 13.16 13.22 12.88 13.34 7,656,940 101,035,538 13.195 11.49 11.49 11.55 11.25 11.65 8,767,755 11.524 -0.30%
2020-07-30 0 13.20 13.18 13.22 13.04 13.38 4,260,406 56,298,684 13.214 11.53 11.51 11.55 11.39 11.68 4,878,476 11.540 0.76%
2020-07-29 0 13.10 13.10 13.14 12.84 13.34 4,637,180 61,013,770 13.158 11.44 11.44 11.48 11.21 11.65 5,309,909 11.491 0.61%
2020-07-28 0 13.02 13.00 13.02 12.90 13.46 10,875,541 142,626,806 13.114 11.37 11.35 11.37 11.27 11.75 12,453,288 11.453 0.62%
2020-07-27 0 12.94 12.94 12.96 12.30 13.26 16,039,077 204,575,210 12.755 11.30 11.30 11.32 10.74 11.58 18,365,913 11.139 -1.07%
2020-07-24 0 13.08 13.00 13.08 12.82 13.20 19,324,113 251,020,349 12.990 11.42 11.35 11.42 11.20 11.53 22,127,519 11.344 -5.22%
2020-07-23 0 13.80 13.80 13.82 13.72 14.74 13,435,783 187,353,123 13.944 12.05 12.05 12.07 11.98 12.87 15,384,951 12.178 -6.76%
2020-07-22 0 14.80 14.80 14.82 14.78 15.34 2,289,646 34,460,157 15.050 12.92 12.92 12.94 12.91 13.40 2,621,812 13.144 -3.01%
2020-07-21 0 15.26 15.26 15.28 14.98 15.28 2,303,000 34,971,150 15.185 13.33 13.33 13.34 13.08 13.34 2,637,103 13.261 1.46%
2020-07-20 0 15.04 15.02 15.04 14.74 15.08 2,150,515 32,178,682 14.963 13.13 13.12 13.13 12.87 13.17 2,462,497 13.068 1.48%
2020-07-17 0 14.82 14.82 14.90 14.62 14.96 1,949,893 28,858,346 14.800 12.94 12.94 13.01 12.77 13.06 2,232,770 12.925 -0.27%
2020-07-16 0 14.86 14.86 14.88 14.66 15.18 3,045,578 45,409,882 14.910 12.98 12.98 12.99 12.80 13.26 3,487,409 13.021 0.41%
2020-07-15 0 14.80 14.78 14.80 14.50 14.86 1,783,191 26,184,791 14.684 12.92 12.91 12.92 12.66 12.98 2,041,884 12.824 0.54%
2020-07-14 0 14.72 14.70 14.72 14.52 14.80 2,631,307 38,549,534 14.650 12.86 12.84 12.86 12.68 12.92 3,013,038 12.794 -0.54%
2020-07-13 0 14.80 14.80 14.82 14.76 15.02 2,109,874 31,353,971 14.861 12.92 12.92 12.94 12.89 13.12 2,415,960 12.978 -0.13%
2020-07-10 0 14.82 14.82 14.86 14.58 15.06 3,542,490 52,367,221 14.783 12.94 12.94 12.98 12.73 13.15 4,056,409 12.910 -2.37%
2020-07-09 0 15.18 15.14 15.18 14.98 15.52 3,330,284 50,448,245 15.148 13.26 13.22 13.26 13.08 13.55 3,813,418 13.229 -1.81%
2020-07-08 0 15.46 15.32 15.46 15.12 15.48 3,012,576 46,281,818 15.363 13.50 13.38 13.50 13.20 13.52 3,449,619 13.417 0.52%
2020-07-07 0 15.38 15.36 15.38 15.24 16.38 6,438,760 100,311,136 15.579 13.43 13.41 13.43 13.31 14.30 7,372,850 13.605 -5.64%
2020-07-06 0 16.30 16.28 16.30 15.88 16.38 4,876,079 79,151,427 16.233 14.23 14.22 14.23 13.87 14.30 5,583,466 14.176 1.87%
2020-07-03 0 16.00 15.98 16.00 15.80 16.30 4,570,572 73,047,148 15.982 13.97 13.96 13.97 13.80 14.23 5,233,638 13.957 -1.84%
2020-07-02 0 16.30 16.20 16.30 15.50 16.30 6,080,172 95,906,896 15.774 14.23 14.15 14.23 13.54 14.23 6,962,240 13.775 3.43%
2020-06-30 0 15.76 15.72 15.76 15.48 16.00 5,748,335 90,480,731 15.740 13.76 13.73 13.76 13.52 13.97 6,582,263 13.746 -1.62%
2020-06-29 0 16.02 16.00 16.02 15.62 16.10 7,178,510 113,776,738 15.850 13.99 13.97 13.99 13.64 14.06 8,219,917 13.842 -0.74%
2020-06-26 0 16.14 16.12 16.14 16.08 16.46 5,768,547 93,562,952 16.220 14.10 14.08 14.10 14.04 14.37 6,605,407 14.165 -2.54%
2020-06-24 0 16.56 16.56 16.58 16.46 17.44 5,043,894 84,296,080 16.713 14.46 14.46 14.48 14.37 15.23 5,775,626 14.595 -4.06%
2020-06-23 0 17.26 17.24 17.26 17.04 17.38 4,613,309 79,441,685 17.220 15.07 15.06 15.07 14.88 15.18 5,282,575 15.038 0.00%
2020-06-22 0 17.26 17.24 17.26 16.72 17.28 5,019,374 85,574,903 17.049 15.07 15.06 15.07 14.60 15.09 5,747,549 14.889 0.82%
2020-06-19 0 17.12 17.12 17.20 15.92 17.40 19,672,047 331,295,316 16.841 14.95 14.95 15.02 13.90 15.20 22,525,928 14.707 6.34%
2020-06-18 0 16.10 16.08 16.10 15.30 16.10 62,004,475 986,068,411 15.903 14.06 14.04 14.06 13.36 14.06 70,999,646 13.888 2.68%
2020-06-17 0 15.68 15.64 15.68 15.24 16.00 13,973,806 218,059,949 15.605 13.69 13.66 13.69 13.31 13.97 16,001,027 13.628 -0.76%
2020-06-16 0 15.80 15.80 15.82 15.34 15.84 5,336,326 83,361,090 15.621 13.80 13.80 13.82 13.40 13.83 6,110,482 13.642 4.36%
2020-06-15 0 15.14 15.14 15.18 15.02 15.76 5,910,432 90,514,455 15.314 13.22 13.22 13.26 13.12 13.76 6,767,876 13.374 -3.07%
2020-06-12 0 15.62 15.58 15.62 14.98 15.68 4,894,707 75,312,037 15.386 13.64 13.61 13.64 13.08 13.69 5,604,796 13.437 0.90%
2020-06-11 0 15.48 15.48 15.50 15.20 15.70 5,891,804 91,262,731 15.490 13.52 13.52 13.54 13.27 13.71 6,746,545 13.527 -1.15%
2020-06-10 0 15.66 15.56 15.66 15.46 16.16 5,115,756 80,233,027 15.684 13.68 13.59 13.68 13.50 14.11 5,857,914 13.697 -2.61%
2020-06-09 0 16.08 16.06 16.08 15.52 16.08 7,156,059 113,229,939 15.823 14.04 14.03 14.04 13.55 14.04 8,194,209 13.818 2.16%
2020-06-08 0 15.74 15.72 15.74 15.06 15.74 9,592,621 148,366,584 15.467 13.75 13.73 13.75 13.15 13.75 10,984,251 13.507 3.01%
2020-06-05 0 15.28 15.26 15.28 14.28 15.28 7,931,320 117,777,565 14.850 13.34 13.33 13.34 12.47 13.34 9,081,940 12.968 5.52%
2020-06-04 0 14.48 14.48 14.50 14.34 14.78 3,249,708 47,099,743 14.494 12.65 12.65 12.66 12.52 12.91 3,721,153 12.657 -0.82%
2020-06-03 0 14.60 14.56 14.60 14.18 14.64 6,196,628 89,596,108 14.459 12.75 12.72 12.75 12.38 12.79 7,095,591 12.627 2.10%
2020-06-02 0 14.30 14.28 14.30 14.04 14.30 11,336,356 160,775,173 14.182 12.49 12.47 12.49 12.26 12.49 12,980,954 12.385 1.71%
2020-06-01 0 14.06 14.06 14.08 13.74 14.12 9,357,653 130,334,141 13.928 12.28 12.28 12.30 12.00 12.33 10,715,195 12.163 1.74%
2020-05-29 0 13.82 13.82 13.84 12.98 13.82 21,854,586 298,632,209 13.665 12.07 12.07 12.09 11.34 12.07 25,025,095 11.933 3.60%
2020-05-28 0 13.34 13.28 13.34 13.14 13.60 7,393,312 98,496,426 13.322 11.65 11.60 11.65 11.48 11.88 8,465,881 11.635 -1.91%
2020-05-27 0 13.60 13.58 13.60 13.14 13.78 8,252,637 111,170,079 13.471 11.88 11.86 11.88 11.48 12.03 9,449,871 11.764 1.04%
2020-05-26 0 13.46 13.44 13.46 13.04 13.68 7,791,082 104,841,651 13.457 11.75 11.74 11.75 11.39 11.95 8,921,357 11.752 3.54%
2020-05-25 0 13.00 12.94 13.00 12.26 13.00 6,941,942 88,423,134 12.738 11.35 11.30 11.35 10.71 11.35 7,949,030 11.124 0.15%
2020-05-22 0 12.98 12.98 13.00 12.96 13.92 9,942,274 130,582,971 13.134 11.34 11.34 11.35 11.32 12.16 11,384,629 11.470 -7.15%
2020-05-21 0 13.98 13.96 13.98 13.80 14.18 4,280,829 59,755,317 13.959 12.21 12.19 12.21 12.05 12.38 4,901,861 12.190 -0.57%
2020-05-20 0 14.06 14.06 14.08 13.76 14.16 4,072,302 56,801,144 13.948 12.28 12.28 12.30 12.02 12.37 4,663,083 12.181 -0.85%
2020-05-19 0 14.18 14.16 14.18 13.88 14.30 3,816,794 54,081,423 14.169 12.38 12.37 12.38 12.12 12.49 4,370,507 12.374 2.31%
2020-05-18 0 13.86 13.84 13.86 13.54 13.86 2,757,000 37,990,760 13.780 12.10 12.09 12.10 11.82 12.10 3,156,966 12.034 1.17%
2020-05-15 0 13.70 13.68 13.70 13.62 13.94 3,107,114 42,632,498 13.721 11.96 11.95 11.96 11.89 12.17 3,557,872 11.983 -0.87%
2020-05-14 0 13.82 13.80 13.82 13.46 13.94 3,559,570 48,814,512 13.714 12.07 12.05 12.07 11.75 12.17 4,075,967 11.976 -0.29%
2020-05-13 0 13.86 13.84 13.86 13.38 13.90 5,851,942 80,302,543 13.722 12.10 12.09 12.10 11.68 12.14 6,700,900 11.984 -0.29%
2020-05-12 0 13.90 13.90 13.92 13.76 14.48 5,478,621 75,901,367 13.854 12.14 12.14 12.16 12.02 12.65 6,273,421 12.099 -3.47%
2020-05-11 0 14.40 14.38 14.40 14.30 14.72 2,925,712 42,356,166 14.477 12.58 12.56 12.58 12.49 12.86 3,350,154 12.643 -0.55%
2020-05-08 0 14.48 14.42 14.48 13.96 14.48 3,180,396 45,365,501 14.264 12.65 12.59 12.65 12.19 12.65 3,641,785 12.457 2.12%
2020-05-07 0 14.18 14.14 14.18 13.90 14.24 2,665,494 37,613,902 14.111 12.38 12.35 12.38 12.14 12.44 3,052,185 12.324 0.14%
2020-05-06 0 14.16 14.14 14.16 13.70 14.38 3,394,120 47,831,857 14.093 12.37 12.35 12.37 11.96 12.56 3,886,515 12.307 2.31%
2020-05-05 0 13.84 13.80 13.84 13.64 13.98 3,443,141 47,481,997 13.790 12.09 12.05 12.09 11.91 12.21 3,942,648 12.043 -0.14%
2020-05-04 0 13.86 13.84 13.86 13.70 14.50 4,311,392 60,079,781 13.935 12.10 12.09 12.10 11.96 12.66 4,936,858 12.170 -5.46%
2020-04-29 0 14.66 14.60 14.66 14.00 14.66 5,556,720 80,248,694 14.442 12.80 12.75 12.80 12.23 12.80 6,362,850 12.612 3.39%
2020-04-28 0 14.18 14.16 14.18 13.82 14.24 3,155,355 44,589,022 14.131 12.38 12.37 12.38 12.07 12.44 3,613,112 12.341 0.28%
2020-04-27 0 14.14 14.12 14.14 13.94 14.30 1,970,792 27,881,342 14.147 12.35 12.33 12.35 12.17 12.49 2,256,701 12.355 2.46%
2020-04-24 0 13.80 13.80 13.84 13.50 13.90 3,921,520 53,700,501 13.694 12.05 12.05 12.09 11.79 12.14 4,490,426 11.959 -1.00%
2020-04-23 0 13.94 13.92 13.94 13.70 14.00 2,930,377 40,639,006 13.868 12.17 12.16 12.17 11.96 12.23 3,355,495 12.111 0.29%
2020-04-22 0 13.90 13.90 13.96 13.52 13.98 3,441,126 47,277,501 13.739 12.14 12.14 12.19 11.81 12.21 3,940,340 11.998 -0.29%
2020-04-21 0 13.94 13.88 13.94 13.78 14.28 3,905,487 54,436,377 13.938 12.17 12.12 12.17 12.03 12.47 4,472,067 12.173 -3.06%
2020-04-20 0 14.38 14.38 14.40 14.16 14.70 3,457,065 49,821,288 14.411 12.56 12.56 12.58 12.37 12.84 3,958,592 12.586 -1.78%
2020-04-17 0 14.64 14.64 14.66 14.20 14.78 4,122,560 60,031,186 14.562 12.79 12.79 12.80 12.40 12.91 4,720,632 12.717 2.66%
2020-04-16 0 14.26 14.16 14.26 13.90 14.44 7,186,651 101,424,524 14.113 12.45 12.37 12.45 12.14 12.61 8,229,240 12.325 -1.52%
2020-04-15 0 14.48 14.46 14.48 14.40 15.12 5,230,299 76,328,760 14.594 12.65 12.63 12.65 12.58 13.20 5,989,074 12.745 -4.23%
2020-04-14 0 15.12 15.08 15.12 14.86 15.22 4,478,863 67,495,187 15.070 13.20 13.17 13.20 12.98 13.29 5,128,625 13.160 0.27%
2020-04-09 0 15.08 15.04 15.08 14.56 15.14 4,670,164 69,528,563 14.888 13.17 13.13 13.17 12.72 13.22 5,347,678 13.002 2.03%
2020-04-08 0 14.78 14.74 14.78 14.34 14.82 4,120,486 60,399,425 14.658 12.91 12.87 12.91 12.52 12.94 4,718,257 12.801 0.14%
2020-04-07 0 14.76 14.70 14.76 14.26 14.76 5,270,855 76,937,645 14.597 12.89 12.84 12.89 12.45 12.89 6,035,513 12.747 3.22%
2020-04-06 0 14.30 14.28 14.30 13.78 14.34 2,844,598 40,258,140 14.152 12.49 12.47 12.49 12.03 12.52 3,257,272 12.359 3.62%
2020-04-03 0 13.80 13.70 13.80 13.32 13.80 4,937,737 67,364,622 13.643 12.05 11.96 12.05 11.63 12.05 5,654,069 11.914 0.69%
2020-04-02 0 13.78 13.76 13.78 13.00 13.78 4,011,271 54,228,713 13.519 11.97 11.95 11.97 11.29 11.97 4,618,334 11.742 2.84%
2020-04-01 0 13.40 13.38 13.40 13.24 13.70 3,557,295 47,800,748 13.437 11.64 11.62 11.64 11.50 11.90 4,095,653 11.671 -2.47%
2020-03-31 0 13.74 13.74 13.76 13.36 13.88 5,354,050 73,006,713 13.636 11.93 11.93 11.95 11.60 12.06 6,164,328 11.843 1.48%
2020-03-30 0 13.54 13.52 13.54 13.26 13.68 3,498,872 47,129,827 13.470 11.76 11.74 11.76 11.52 11.88 4,028,389 11.699 -1.88%
2020-03-27 0 13.80 13.68 13.80 13.64 14.34 3,744,880 52,184,000 13.935 11.99 11.88 11.99 11.85 12.46 4,311,627 12.103 -1.43%
2020-03-26 0 14.00 13.94 14.00 13.36 14.76 5,376,380 75,810,037 14.101 12.16 12.11 12.16 11.60 12.82 6,190,038 12.247 1.60%
2020-03-25 0 13.78 13.76 13.78 13.46 13.98 4,955,821 68,110,417 13.744 11.97 11.95 11.97 11.69 12.14 5,705,831 11.937 4.71%
2020-03-24 0 13.16 13.16 13.18 12.80 13.64 7,531,783 100,146,267 13.296 11.43 11.43 11.45 11.12 11.85 8,671,638 11.549 2.17%
2020-03-23 0 12.88 12.78 12.88 12.04 13.00 6,151,485 77,363,314 12.576 11.19 11.10 11.19 10.46 11.29 7,082,446 10.923 -0.31%
2020-03-20 0 12.92 12.90 12.92 12.60 13.20 17,973,319 231,449,687 12.877 11.22 11.20 11.22 10.94 11.46 20,693,388 11.185 0.62%
2020-03-19 0 12.84 12.82 12.84 12.54 13.06 12,428,771 158,827,387 12.779 11.15 11.13 11.15 10.89 11.34 14,309,732 11.099 -0.77%
2020-03-18 0 12.94 12.94 12.96 12.88 13.86 9,130,166 120,300,522 13.176 11.24 11.24 11.26 11.19 12.04 10,511,919 11.444 -3.72%
2020-03-17 0 13.44 13.38 13.44 13.04 13.80 11,238,268 150,154,835 13.361 11.67 11.62 11.67 11.33 11.99 12,939,059 11.605 -1.47%
2020-03-16 0 13.64 13.64 13.70 13.34 14.20 6,829,357 93,703,474 13.721 11.85 11.85 11.90 11.59 12.33 7,862,907 11.917 -3.26%
2020-03-13 0 14.10 14.08 14.10 13.16 14.16 13,685,251 186,916,151 13.658 12.25 12.23 12.25 11.43 12.30 15,756,367 11.863 -1.26%
2020-03-12 0 14.28 14.28 14.30 14.14 14.80 9,414,508 135,121,437 14.352 12.40 12.40 12.42 12.28 12.85 10,839,293 12.466 -3.51%
2020-03-11 0 14.80 14.78 14.80 14.70 15.28 8,829,463 130,947,780 14.831 12.85 12.84 12.85 12.77 13.27 10,165,708 12.881 -3.90%
2020-03-10 0 15.40 15.38 15.40 15.28 16.14 8,288,922 129,456,103 15.618 13.38 13.36 13.38 13.27 14.02 9,543,362 13.565 -3.02%
2020-03-09 0 15.88 15.86 15.88 15.80 16.22 5,329,118 84,993,127 15.949 13.79 13.78 13.79 13.72 14.09 6,135,623 13.852 -4.68%
2020-03-06 0 16.66 16.66 16.68 16.48 17.00 4,534,304 75,338,095 16.615 14.47 14.47 14.49 14.31 14.77 5,220,522 14.431 -2.80%
2020-03-05 0 17.14 17.10 17.14 16.70 17.18 8,199,924 138,858,251 16.934 14.89 14.85 14.89 14.50 14.92 9,440,895 14.708 -0.12%
2020-03-04 0 17.16 17.16 17.18 17.02 17.38 5,101,315 87,659,895 17.184 14.90 14.90 14.92 14.78 15.10 5,873,344 14.925 -2.17%
2020-03-03 0 17.54 17.52 17.54 16.90 17.58 8,906,101 154,584,113 17.357 15.23 15.22 15.23 14.68 15.27 10,253,944 15.076 3.18%
2020-03-02 0 17.00 17.00 17.02 16.46 17.02 22,491,797 376,002,289 16.717 14.77 14.77 14.78 14.30 14.78 25,895,690 14.520 3.41%
2020-02-28 0 16.44 16.44 16.50 16.02 17.00 33,321,746 547,359,538 16.426 14.28 14.28 14.33 13.91 14.77 38,364,635 14.267 -16.55%
2020-02-27 1 - - - - - 0 0 - 17.11 - - - - 0 - 0.00%
2020-02-26 1 - - - - - 0 0 - 17.11 - - - - 0 - 0.00%
2020-02-25 1 - - - - - 0 0 - 17.11 - - - - 0 - 0.00%
2020-02-24 1 - - - - - 0 0 - 17.11 - - - - 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 17.11 17.09 17.11 17.08 17.59 2,441,270 17.156 -2.23%
2020-02-20 0 20.15 20.10 20.15 19.98 20.50 2,204,135 44,369,387 20.130 17.50 17.46 17.50 17.35 17.81 2,537,707 17.484 -0.98%
2020-02-19 0 20.35 20.30 20.35 19.72 20.40 2,629,562 53,064,324 20.180 17.68 17.63 17.68 17.13 17.72 3,027,518 17.527 0.74%
2020-02-18 0 20.20 20.15 20.20 19.72 20.30 2,848,838 57,254,137 20.097 17.54 17.50 17.54 17.13 17.63 3,279,979 17.456 0.25%
2020-02-17 0 20.15 20.15 20.20 20.10 20.40 952,000 19,218,049 20.187 17.50 17.50 17.54 17.46 17.72 1,096,075 17.534 -0.25%
2020-02-14 0 20.20 20.15 20.20 20.00 20.40 1,624,888 32,901,892 20.249 17.54 17.50 17.54 17.37 17.72 1,870,797 17.587 1.00%
2020-02-13 0 20.00 19.96 20.00 19.74 20.20 2,449,560 48,967,214 19.990 17.37 17.34 17.37 17.15 17.54 2,820,275 17.363 1.42%
2020-02-12 0 19.72 19.68 19.72 19.40 19.90 3,348,809 65,985,355 19.704 17.13 17.09 17.13 16.85 17.28 3,855,615 17.114 1.75%
2020-02-11 0 19.38 19.36 19.38 19.20 19.54 1,614,917 31,255,458 19.354 16.83 16.82 16.83 16.68 16.97 1,859,317 16.810 0.62%
2020-02-10 0 19.26 19.24 19.26 19.18 19.68 2,112,098 40,879,185 19.355 16.73 16.71 16.73 16.66 17.09 2,431,741 16.811 -2.03%
2020-02-07 0 19.66 19.66 19.68 19.34 19.82 5,391,851 106,137,479 19.685 17.08 17.08 17.09 16.80 17.21 6,207,850 17.097 1.65%
2020-02-06 0 19.34 19.34 19.36 19.10 19.50 3,671,800 71,069,432 19.355 16.80 16.80 16.82 16.59 16.94 4,227,488 16.811 1.26%
2020-02-05 0 19.10 19.10 19.12 18.92 19.54 1,792,928 34,305,251 19.134 16.59 16.59 16.61 16.43 16.97 2,064,268 16.619 -0.21%
2020-02-04 0 19.14 19.12 19.14 18.90 19.38 3,189,295 60,888,726 19.092 16.62 16.61 16.62 16.42 16.83 3,671,961 16.582 0.63%
2020-02-03 0 19.02 19.02 19.04 18.92 19.38 3,459,098 66,103,149 19.110 16.52 16.52 16.54 16.43 16.83 3,982,595 16.598 -1.55%
2020-01-31 0 19.32 19.32 19.34 19.16 19.70 2,723,498 52,665,321 19.337 16.78 16.78 16.80 16.64 17.11 3,135,670 16.796 -0.62%
2020-01-30 0 19.44 19.42 19.44 19.34 19.94 2,830,008 55,068,437 19.459 16.88 16.87 16.88 16.80 17.32 3,258,299 16.901 -2.80%
2020-01-29 0 20.00 19.98 20.00 19.66 20.20 3,567,593 71,030,125 19.910 17.37 17.35 17.37 17.08 17.54 4,107,510 17.293 -3.85%
2020-01-24 0 20.80 20.75 20.80 20.30 21.00 1,224,479 25,297,336 20.660 18.07 18.02 18.07 17.63 18.24 1,409,791 17.944 -0.24%
2020-01-23 0 20.85 20.75 20.85 20.45 21.15 2,181,538 45,204,577 20.721 18.11 18.02 18.11 17.76 18.37 2,511,690 17.998 -0.71%
2020-01-22 0 21.00 21.00 21.05 20.70 21.10 1,973,993 41,342,654 20.944 18.24 18.24 18.28 17.98 18.33 2,272,736 18.191 -0.24%
2020-01-21 0 21.05 21.05 21.10 20.90 21.60 2,168,107 45,894,589 21.168 18.28 18.28 18.33 18.15 18.76 2,496,227 18.386 -3.88%
2020-01-20 0 21.90 21.85 21.90 21.85 22.35 2,629,400 58,125,031 22.106 19.02 18.98 19.02 18.98 19.41 3,027,332 19.200 -0.90%
2020-01-17 0 22.10 22.05 22.10 21.65 22.10 4,006,088 88,102,317 21.992 19.20 19.15 19.20 18.80 19.20 4,612,367 19.101 1.84%
2020-01-16 0 21.70 21.65 21.70 21.60 22.00 2,156,144 46,945,528 21.773 18.85 18.80 18.85 18.76 19.11 2,482,453 18.911 0.00%
2020-01-15 0 21.70 21.65 21.70 21.45 21.80 2,108,997 45,563,945 21.605 18.85 18.80 18.85 18.63 18.93 2,428,171 18.765 -0.69%
2020-01-14 0 21.85 21.75 21.85 21.20 21.85 3,947,553 85,167,741 21.575 18.98 18.89 18.98 18.41 18.98 4,544,973 18.739 1.63%
2020-01-13 0 21.50 21.45 21.50 21.30 21.90 5,125,515 110,418,793 21.543 18.67 18.63 18.67 18.50 19.02 5,901,207 18.711 0.47%
2020-01-10 0 21.40 21.35 21.40 21.15 21.80 3,895,955 83,189,497 21.353 18.59 18.54 18.59 18.37 18.93 4,485,566 18.546 -1.15%
2020-01-09 0 21.65 21.60 21.65 20.90 21.65 9,409,537 201,149,648 21.377 18.80 18.76 18.80 18.15 18.80 10,833,570 18.567 3.59%
2020-01-08 0 20.90 20.90 20.95 19.96 20.95 10,166,441 209,267,478 20.584 18.15 18.15 18.20 17.34 18.20 11,705,023 17.878 3.72%
2020-01-07 0 20.15 20.15 20.20 19.98 20.30 6,191,200 124,701,150 20.142 17.50 17.50 17.54 17.35 17.63 7,128,172 17.494 1.56%
2020-01-06 0 19.84 19.82 19.84 19.72 20.05 3,167,934 62,841,283 19.837 17.23 17.21 17.23 17.13 17.41 3,647,367 17.229 -1.78%
2020-01-03 0 20.20 20.15 20.20 20.00 20.35 4,282,857 86,309,023 20.152 17.54 17.50 17.54 17.37 17.68 4,931,022 17.503 1.10%
2020-01-02 0 19.98 19.96 19.98 19.58 20.15 4,049,970 80,938,115 19.985 17.35 17.34 17.35 17.01 17.50 4,662,890 17.358 0.81%
2019-12-31 0 19.82 19.80 19.82 19.52 19.88 1,948,812 38,406,344 19.708 17.21 17.20 17.21 16.95 17.27 2,243,744 17.117 -0.30%
2019-12-30 0 19.88 19.86 19.88 19.60 19.94 2,163,730 42,890,600 19.823 17.27 17.25 17.27 17.02 17.32 2,491,187 17.217 0.51%
2019-12-27 0 19.78 19.78 19.80 19.62 19.90 2,491,616 49,321,031 19.795 17.18 17.18 17.20 17.04 17.28 2,868,695 17.193 0.41%
2019-12-24 0 19.70 19.68 19.70 19.46 19.74 1,360,864 26,720,323 19.635 17.11 17.09 17.11 16.90 17.15 1,566,816 17.054 0.00%
2019-12-23 0 19.70 19.66 19.70 19.36 19.84 3,750,048 73,740,967 19.664 17.11 17.08 17.11 16.82 17.23 4,317,578 17.079 1.03%
2019-12-20 0 19.50 19.46 19.50 19.20 19.58 5,008,110 97,591,788 19.487 16.94 16.90 16.94 16.68 17.01 5,766,034 16.925 0.72%
2019-12-19 0 19.36 19.26 19.36 19.14 19.38 3,761,182 72,508,017 19.278 16.82 16.73 16.82 16.62 16.83 4,330,397 16.744 0.00%
2019-12-18 0 19.36 19.28 19.36 19.10 19.50 5,161,997 99,686,238 19.312 16.82 16.75 16.82 16.59 16.94 5,943,210 16.773 0.31%
2019-12-17 0 19.30 19.26 19.30 19.02 19.56 4,602,899 89,004,959 19.337 16.76 16.73 16.76 16.52 16.99 5,299,498 16.795 1.05%
2019-12-16 0 19.10 19.08 19.10 19.00 19.16 2,391,273 45,642,106 19.087 16.59 16.57 16.59 16.50 16.64 2,753,167 16.578 -0.62%
2019-12-13 0 19.22 19.20 19.22 18.84 19.30 5,499,481 105,438,772 19.172 16.69 16.68 16.69 16.36 16.76 6,331,769 16.652 2.89%
2019-12-12 0 18.68 18.64 18.68 18.30 18.70 4,486,600 83,546,300 18.621 16.22 16.19 16.22 15.89 16.24 5,165,599 16.174 1.85%
2019-12-11 0 18.34 18.30 18.34 17.70 18.34 4,826,183 87,590,472 18.149 15.93 15.89 15.93 15.37 15.93 5,556,574 15.763 2.57%
2019-12-10 0 17.88 17.82 17.88 17.80 18.08 2,432,668 43,490,648 17.878 15.53 15.48 15.53 15.46 15.70 2,800,826 15.528 -0.89%
2019-12-09 0 18.04 18.04 18.06 17.92 18.26 3,733,036 67,485,930 18.078 15.67 15.67 15.69 15.56 15.86 4,297,991 15.702 0.11%
2019-12-06 0 18.02 18.00 18.02 17.92 18.16 2,853,476 51,375,109 18.004 15.65 15.63 15.65 15.56 15.77 3,285,319 15.638 -0.77%
2019-12-05 0 18.16 18.12 18.16 17.58 18.20 6,985,981 125,229,578 17.926 15.77 15.74 15.77 15.27 15.81 8,043,234 15.570 1.00%
2019-12-04 0 17.98 17.98 18.00 17.96 18.16 6,779,546 122,300,877 18.040 15.62 15.62 15.63 15.60 15.77 7,805,558 15.668 -2.92%
2019-12-03 0 18.52 18.50 18.52 18.04 18.68 4,565,101 84,053,840 18.412 16.09 16.07 16.09 15.67 16.22 5,255,980 15.992 -0.75%
2019-12-02 0 18.66 18.64 18.66 18.60 19.00 3,577,239 66,823,718 18.680 16.21 16.19 16.21 16.16 16.50 4,118,616 16.225 -1.48%
2019-11-29 0 18.94 18.88 18.94 18.34 19.00 5,728,245 107,533,690 18.773 16.45 16.40 16.45 15.93 16.50 6,595,154 16.305 0.85%
2019-11-28 0 18.78 18.76 18.78 18.24 19.10 6,943,918 130,426,231 18.783 16.31 16.29 16.31 15.84 16.59 7,994,806 16.314 1.62%
2019-11-27 0 18.48 18.48 18.50 17.96 18.52 40,795,199 737,323,082 18.074 16.05 16.05 16.07 15.60 16.09 46,969,115 15.698 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 15.60 15.60 15.63 15.60 16.07 89,378,880 15.624 -2.60%
2019-11-25 0 18.44 18.40 18.44 18.30 18.84 6,965,911 128,499,844 18.447 16.02 15.98 16.02 15.89 16.36 8,020,127 16.022 0.00%
2019-11-22 0 18.44 18.40 18.44 17.86 18.58 6,396,076 116,950,192 18.285 16.02 15.98 16.02 15.51 16.14 7,364,054 15.881 2.22%
2019-11-21 0 18.04 17.96 18.04 17.68 18.16 3,203,427 57,318,277 17.893 15.67 15.60 15.67 15.36 15.77 3,688,231 15.541 -0.66%
2019-11-20 0 18.16 18.16 18.20 18.12 18.48 4,389,238 79,929,086 18.210 15.77 15.77 15.81 15.74 16.05 5,053,502 15.817 -1.73%
2019-11-19 0 18.48 18.48 18.50 18.30 18.66 3,668,102 67,870,577 18.503 16.05 16.05 16.07 15.89 16.21 4,223,230 16.071 0.54%
2019-11-18 0 18.38 18.36 18.38 17.88 18.68 4,291,317 78,976,986 18.404 15.96 15.95 15.96 15.53 16.22 4,940,762 15.985 0.99%
2019-11-15 0 18.20 18.10 18.20 17.92 18.40 3,354,830 60,814,559 18.127 15.81 15.72 15.81 15.56 15.98 3,862,548 15.745 -0.11%
2019-11-14 0 18.22 18.22 18.24 17.78 18.24 5,113,986 92,417,007 18.071 15.83 15.83 15.84 15.44 15.84 5,887,933 15.696 -0.65%
2019-11-13 0 18.34 18.34 18.36 18.26 19.06 7,693,543 142,127,778 18.474 15.93 15.93 15.95 15.86 16.55 8,857,878 16.045 -3.98%
2019-11-12 0 19.10 19.02 19.10 18.76 19.34 4,931,357 93,787,600 19.019 16.59 16.52 16.59 16.29 16.80 5,677,665 16.519 0.10%
2019-11-11 0 19.08 19.04 19.08 18.52 19.20 6,369,445 120,255,006 18.880 16.57 16.54 16.57 16.09 16.68 7,333,392 16.398 -0.73%
2019-11-08 0 19.22 19.18 19.22 18.74 19.22 5,992,020 114,106,713 19.043 16.69 16.66 16.69 16.28 16.69 6,898,848 16.540 1.16%
2019-11-07 0 19.00 18.98 19.00 18.58 19.02 4,199,365 79,382,330 18.903 16.50 16.49 16.50 16.14 16.52 4,834,894 16.419 1.39%
2019-11-06 0 18.74 18.68 18.74 18.38 18.78 4,698,062 87,703,401 18.668 16.28 16.22 16.28 15.96 16.31 5,409,063 16.214 1.74%
2019-11-05 0 18.42 18.38 18.42 18.10 18.42 2,757,435 50,577,812 18.342 16.00 15.96 16.00 15.72 16.00 3,174,743 15.931 0.22%
2019-11-04 0 18.38 18.36 18.38 18.06 18.54 3,444,016 63,114,165 18.326 15.96 15.95 15.96 15.69 16.10 3,965,231 15.917 1.66%
2019-11-01 0 18.08 18.06 18.08 17.74 18.08 2,362,079 42,401,218 17.951 15.70 15.69 15.70 15.41 15.70 2,719,554 15.591 1.46%
2019-10-31 0 17.82 17.78 17.82 17.54 17.96 4,529,700 80,529,460 17.778 15.48 15.44 15.48 15.23 15.60 5,215,222 15.441 0.79%
2019-10-30 0 17.68 17.62 17.68 17.56 17.90 3,912,883 69,076,377 17.654 15.36 15.30 15.36 15.25 15.55 4,505,056 15.333 -1.01%
2019-10-29 0 17.86 17.84 17.86 17.78 18.12 3,776,392 67,494,927 17.873 15.51 15.49 15.51 15.44 15.74 4,347,908 15.524 -1.98%
2019-10-28 0 18.22 18.14 18.22 18.00 18.22 2,324,613 42,156,533 18.135 15.83 15.76 15.83 15.63 15.83 2,676,418 15.751 0.77%
2019-10-25 0 18.08 18.00 18.08 17.70 18.10 2,473,316 44,528,948 18.004 15.70 15.63 15.70 15.37 15.72 2,847,626 15.637 1.57%
2019-10-24 0 17.80 17.76 17.80 17.64 17.88 2,397,663 42,598,516 17.767 15.46 15.43 15.46 15.32 15.53 2,760,524 15.431 0.91%
2019-10-23 0 17.64 17.60 17.64 17.52 18.00 3,436,697 60,617,544 17.638 15.32 15.29 15.32 15.22 15.63 3,956,804 15.320 -0.79%
2019-10-22 0 17.78 17.70 17.78 17.60 17.88 2,734,288 48,415,524 17.707 15.44 15.37 15.44 15.29 15.53 3,148,093 15.379 -0.45%
2019-10-21 0 17.86 17.82 17.86 17.58 17.88 2,046,252 36,404,761 17.791 15.51 15.48 15.51 15.27 15.53 2,355,930 15.452 1.48%
2019-10-18 0 17.60 17.60 17.62 17.46 17.92 2,958,245 52,083,417 17.606 15.29 15.29 15.30 15.16 15.56 3,405,944 15.292 -1.68%
2019-10-17 0 17.90 17.88 17.90 17.62 18.10 3,041,030 54,545,660 17.937 15.55 15.53 15.55 15.30 15.72 3,501,257 15.579 0.67%
2019-10-16 0 17.78 17.76 17.78 17.24 17.90 5,390,098 95,108,813 17.645 15.44 15.43 15.44 14.97 15.55 6,205,832 15.326 1.72%
2019-10-15 0 17.48 17.46 17.48 17.16 17.48 3,599,445 62,611,713 17.395 15.18 15.16 15.18 14.90 15.18 4,144,182 15.108 0.69%
2019-10-14 0 17.36 17.34 17.36 17.16 17.58 3,401,265 58,774,353 17.280 15.08 15.06 15.08 14.90 15.27 3,916,010 15.009 -0.46%
2019-10-11 0 17.44 17.44 17.46 16.78 17.60 4,934,727 85,651,192 17.357 15.15 15.15 15.16 14.57 15.29 5,681,545 15.075 3.44%
2019-10-10 0 16.86 16.78 16.86 16.70 16.96 3,653,572 61,561,266 16.850 14.64 14.57 14.64 14.50 14.73 4,206,501 14.635 -0.59%
2019-10-09 0 16.96 16.92 16.96 16.70 17.10 2,840,697 47,956,658 16.882 14.73 14.70 14.73 14.50 14.85 3,270,606 14.663 -0.35%
2019-10-08 0 17.02 17.02 17.04 16.98 17.50 3,476,152 59,613,847 17.149 14.78 14.78 14.80 14.75 15.20 4,002,230 14.895 -1.05%
2019-10-04 0 17.20 17.16 17.20 17.00 17.50 4,260,899 73,639,740 17.283 14.94 14.90 14.94 14.77 15.20 4,905,740 15.011 -0.23%
2019-10-03 0 17.24 17.20 17.24 16.92 17.28 4,605,138 78,807,977 17.113 14.97 14.94 14.97 14.70 15.01 5,302,076 14.864 0.82%
2019-10-02 0 17.10 17.08 17.10 16.78 17.16 5,260,518 89,273,048 16.970 14.85 14.83 14.85 14.57 14.90 6,056,641 14.740 0.00%
2019-09-30 0 17.10 17.08 17.10 16.76 17.12 3,639,168 62,046,843 17.050 14.85 14.83 14.85 14.56 14.87 4,189,917 14.809 1.06%
2019-09-27 0 16.92 16.88 16.92 16.60 16.96 2,954,657 49,873,210 16.880 14.70 14.66 14.70 14.42 14.73 3,401,813 14.661 0.83%
2019-09-26 0 16.78 16.76 16.78 16.44 16.86 5,171,493 86,407,900 16.709 14.57 14.56 14.57 14.28 14.64 5,954,143 14.512 1.08%
2019-09-25 0 16.60 16.58 16.60 16.30 16.68 3,055,694 50,523,139 16.534 14.42 14.40 14.42 14.16 14.49 3,518,141 14.361 0.36%
2019-09-24 0 16.54 16.52 16.54 16.42 16.88 4,504,086 74,679,353 16.580 14.37 14.35 14.37 14.26 14.66 5,185,731 14.401 -0.36%
2019-09-23 0 16.60 16.58 16.60 16.40 16.78 11,716,592 194,600,243 16.609 14.42 14.40 14.42 14.24 14.57 13,489,773 14.426 -0.12%
2019-09-20 0 16.62 16.62 16.70 16.62 17.30 30,205,547 503,583,159 16.672 14.44 14.44 14.50 14.44 15.03 34,776,833 14.480 -1.77%
2019-09-19 0 16.92 16.90 16.92 16.76 17.18 4,746,983 80,136,113 16.881 14.70 14.68 14.70 14.56 14.92 5,465,388 14.662 -1.05%
2019-09-18 0 17.10 17.08 17.10 16.98 17.24 3,872,686 66,111,204 17.071 14.85 14.83 14.85 14.75 14.97 4,458,776 14.827 -0.35%
2019-09-17 0 17.16 17.12 17.16 16.82 17.28 6,542,950 111,405,319 17.027 14.90 14.87 14.90 14.61 15.01 7,533,155 14.789 -0.69%
2019-09-16 0 17.28 17.28 17.30 17.24 17.62 3,198,068 55,500,032 17.354 15.01 15.01 15.03 14.97 15.30 3,682,061 15.073 -1.14%
2019-09-13 0 17.48 17.46 17.48 17.10 17.56 4,967,781 86,055,885 17.323 15.18 15.16 15.18 14.85 15.25 5,719,601 15.046 -0.11%
2019-09-12 0 17.50 17.48 17.50 17.46 17.94 4,512,704 79,541,579 17.626 15.20 15.18 15.20 15.16 15.58 5,195,653 15.309 -0.91%
2019-09-11 0 17.66 17.66 17.68 16.76 17.84 6,810,056 119,466,192 17.543 15.34 15.34 15.36 14.56 15.49 7,840,685 15.237 4.00%
2019-09-10 0 16.98 16.96 16.98 16.80 17.12 4,407,581 74,602,707 16.926 14.75 14.73 14.75 14.59 14.87 5,074,621 14.701 -0.35%
2019-09-09 0 17.04 17.02 17.04 16.82 17.38 3,582,999 60,951,923 17.011 14.80 14.78 14.80 14.61 15.10 4,125,248 14.775 -1.50%
2019-09-06 0 17.30 17.26 17.30 17.08 17.48 4,362,411 75,423,982 17.290 15.03 14.99 15.03 14.83 15.18 5,022,615 15.017 0.58%
2019-09-05 0 17.20 17.18 17.20 16.90 17.72 6,022,906 103,401,952 17.168 14.94 14.92 14.94 14.68 15.39 6,934,408 14.911 -3.26%
2019-09-04 0 17.78 17.76 17.78 16.64 17.96 6,343,160 110,930,872 17.488 15.44 15.43 15.44 14.45 15.60 7,303,129 15.189 6.34%
2019-09-03 0 16.72 16.68 16.72 16.64 17.00 1,215,894 20,379,351 16.761 14.52 14.49 14.52 14.45 14.77 1,399,907 14.558 -0.59%
2019-09-02 0 16.82 16.78 16.82 16.60 17.02 2,655,373 44,419,508 16.728 14.61 14.57 14.61 14.42 14.78 3,057,235 14.529 -1.98%
2019-08-30 0 17.16 17.12 17.16 16.92 17.62 2,958,744 50,827,581 17.179 14.90 14.87 14.90 14.70 15.30 3,406,518 14.921 -2.28%
2019-08-29 0 17.56 17.50 17.56 17.32 17.72 2,802,489 49,128,314 17.530 15.25 15.20 15.25 15.04 15.39 3,226,616 15.226 0.11%
2019-08-28 0 17.54 17.48 17.54 17.22 17.58 3,041,848 53,159,395 17.476 15.23 15.18 15.23 14.96 15.27 3,502,199 15.179 1.98%
2019-08-27 0 17.20 17.18 17.20 17.02 17.40 3,867,127 66,529,510 17.204 14.94 14.92 14.94 14.78 15.11 4,452,375 14.942 -0.12%
2019-08-26 0 17.22 17.22 17.26 16.66 17.30 2,853,372 48,626,351 17.042 14.96 14.96 14.99 14.47 15.03 3,285,199 14.802 -0.75%
2019-08-23 0 17.60 17.60 17.64 17.44 17.72 2,034,421 35,848,401 17.621 15.07 15.07 15.10 14.93 15.17 2,376,060 15.087 -1.12%
2019-08-22 0 17.80 17.74 17.80 17.34 17.92 3,561,371 62,813,653 17.637 15.24 15.19 15.24 14.85 15.34 4,159,429 15.102 -1.11%
2019-08-21 0 18.00 17.98 18.00 17.84 18.08 2,148,457 38,625,296 17.978 15.41 15.39 15.41 15.27 15.48 2,509,246 15.393 0.56%
2019-08-20 0 17.90 17.88 17.90 17.70 18.04 2,851,548 50,922,944 17.858 15.33 15.31 15.33 15.16 15.45 3,330,406 15.290 0.00%
2019-08-19 0 17.90 17.88 17.90 17.82 18.18 4,473,641 80,314,794 17.953 15.33 15.31 15.33 15.26 15.57 5,224,896 15.372 1.36%
2019-08-16 0 17.66 17.66 17.68 17.02 17.88 5,915,394 104,290,374 17.630 15.12 15.12 15.14 14.57 15.31 6,908,761 15.095 1.61%
2019-08-15 0 17.38 17.36 17.38 16.60 17.56 5,390,080 92,639,283 17.187 14.88 14.86 14.88 14.21 15.04 6,295,232 14.716 2.24%
2019-08-14 0 17.00 16.96 17.00 16.88 17.22 5,373,684 91,380,760 17.005 14.56 14.52 14.56 14.45 14.74 6,276,082 14.560 0.83%
2019-08-13 0 16.86 16.86 16.88 16.56 17.34 5,662,439 95,653,933 16.893 14.44 14.44 14.45 14.18 14.85 6,613,328 14.464 -2.43%
2019-08-12 0 17.28 17.28 17.30 16.82 17.32 8,244,550 141,155,477 17.121 14.80 14.80 14.81 14.40 14.83 9,629,051 14.659 0.35%
2019-08-09 0 17.22 17.20 17.22 16.80 17.40 6,885,989 118,272,969 17.176 14.74 14.73 14.74 14.38 14.90 8,042,348 14.706 1.18%
2019-08-08 0 17.02 17.00 17.02 16.76 17.22 3,438,916 58,312,348 16.957 14.57 14.56 14.57 14.35 14.74 4,016,410 14.519 1.19%
2019-08-07 0 16.82 16.82 16.84 16.74 17.38 4,571,470 76,999,960 16.844 14.40 14.40 14.42 14.33 14.88 5,339,153 14.422 -1.87%
2019-08-06 0 17.14 17.14 17.16 16.78 17.22 4,803,181 81,875,143 17.046 14.68 14.68 14.69 14.37 14.74 5,609,775 14.595 -1.95%
2019-08-05 0 17.48 17.46 17.48 17.46 18.32 2,769,891 48,817,738 17.624 14.97 14.95 14.97 14.95 15.69 3,235,037 15.090 -4.90%
2019-08-02 0 18.38 18.36 18.38 18.24 18.76 4,045,490 74,391,602 18.389 15.74 15.72 15.74 15.62 16.06 4,724,846 15.745 -3.06%
2019-08-01 0 18.96 18.96 18.98 18.92 19.22 2,478,950 47,106,667 19.003 16.23 16.23 16.25 16.20 16.46 2,895,238 16.270 -0.94%
2019-07-31 0 19.14 19.10 19.14 19.00 19.64 2,633,238 50,699,269 19.254 16.39 16.35 16.39 16.27 16.82 3,075,436 16.485 -2.64%
2019-07-30 0 19.66 19.66 19.70 19.56 19.80 1,625,575 32,062,413 19.724 16.83 16.83 16.87 16.75 16.95 1,898,556 16.888 1.13%
2019-07-29 0 19.44 19.42 19.44 19.24 20.25 4,087,610 79,582,149 19.469 16.64 16.63 16.64 16.47 17.34 4,774,039 16.670 -3.04%
2019-07-26 0 20.05 20.00 20.05 20.05 20.40 3,125,315 63,144,019 20.204 17.17 17.12 17.17 17.17 17.47 3,650,147 17.299 -0.74%
2019-07-25 0 20.20 20.20 20.25 20.05 20.50 5,007,218 101,539,246 20.279 17.30 17.30 17.34 17.17 17.55 5,848,076 17.363 -0.74%
2019-07-24 0 20.35 20.30 20.35 20.30 20.45 2,668,125 54,369,550 20.377 17.42 17.38 17.42 17.38 17.51 3,116,181 17.447 -0.25%
2019-07-23 0 20.40 20.35 20.40 20.25 20.50 2,970,673 60,449,254 20.349 17.47 17.42 17.47 17.34 17.55 3,469,536 17.423 0.25%
2019-07-22 0 20.35 20.30 20.35 20.30 20.70 2,060,175 42,054,127 20.413 17.42 17.38 17.42 17.38 17.72 2,406,139 17.478 -2.16%
2019-07-19 0 20.80 20.70 20.80 20.35 20.80 2,872,155 59,290,296 20.643 17.81 17.72 17.81 17.42 17.81 3,354,474 17.675 1.96%
2019-07-18 0 20.40 20.35 20.40 20.35 20.70 2,522,896 51,528,728 20.424 17.47 17.42 17.47 17.42 17.72 2,946,564 17.488 -0.73%
2019-07-17 0 20.55 20.50 20.55 20.35 20.55 1,765,346 36,152,165 20.479 17.60 17.55 17.60 17.42 17.60 2,061,799 17.534 0.00%
2019-07-16 0 20.55 20.55 20.60 20.45 20.70 3,158,432 64,784,956 20.512 17.60 17.60 17.64 17.51 17.72 3,688,825 17.562 0.74%
2019-07-15 0 20.40 20.40 20.45 20.30 20.60 2,133,706 43,630,105 20.448 17.47 17.47 17.51 17.38 17.64 2,492,018 17.508 -0.73%
2019-07-12 0 20.55 20.55 20.60 20.45 20.65 1,235,439 25,389,925 20.551 17.60 17.60 17.64 17.51 17.68 1,442,905 17.596 0.74%
2019-07-11 0 20.40 20.40 20.45 20.40 20.60 2,622,491 53,672,382 20.466 17.47 17.47 17.51 17.47 17.64 3,062,884 17.523 0.00%
2019-07-10 0 20.40 20.35 20.40 20.25 20.70 2,214,009 45,191,684 20.412 17.47 17.42 17.47 17.34 17.72 2,585,806 17.477 -0.97%
2019-07-09 0 20.60 20.55 20.60 20.55 20.95 1,809,688 37,355,723 20.642 17.64 17.60 17.64 17.60 17.94 2,113,587 17.674 -0.72%
2019-07-08 0 20.75 20.65 20.75 20.55 21.15 1,830,798 38,045,192 20.781 17.77 17.68 17.77 17.60 18.11 2,138,242 17.793 -1.66%
2019-07-05 0 21.10 21.05 21.10 20.80 21.10 2,826,416 59,390,733 21.013 18.07 18.02 18.07 17.81 18.07 3,301,054 17.991 1.20%
2019-07-04 0 20.85 20.80 20.85 20.80 21.30 2,633,269 55,282,713 20.994 17.85 17.81 17.85 17.81 18.24 3,075,472 17.975 0.00%
2019-07-03 0 20.85 20.85 20.90 20.45 21.20 3,720,124 77,627,008 20.867 17.85 17.85 17.89 17.51 18.15 4,344,841 17.866 0.24%
2019-07-02 0 20.80 20.75 20.80 20.60 21.05 4,259,357 88,594,737 20.800 17.81 17.77 17.81 17.64 18.02 4,974,627 17.809 0.48%
2019-06-28 0 20.70 20.65 20.70 20.60 20.95 3,678,165 76,363,807 20.761 17.72 17.68 17.72 17.64 17.94 4,295,836 17.776 -0.24%
2019-06-27 0 20.75 20.70 20.75 20.25 20.80 2,429,428 50,019,301 20.589 17.77 17.72 17.77 17.34 17.81 2,837,400 17.629 1.97%
2019-06-26 0 20.35 20.35 20.40 20.25 20.55 3,492,050 71,256,342 20.405 17.42 17.42 17.47 17.34 17.60 4,078,467 17.471 -0.73%
2019-06-25 0 20.50 20.45 20.50 20.50 20.80 3,253,014 66,995,588 20.595 17.55 17.51 17.55 17.55 17.81 3,799,290 17.634 -0.73%
2019-06-24 0 20.65 20.60 20.65 19.80 20.75 3,238,468 66,493,876 20.533 17.68 17.64 17.68 16.95 17.77 3,782,301 17.580 2.99%
2019-06-21 0 20.05 20.05 20.10 20.00 20.60 13,949,615 280,346,964 20.097 17.17 17.17 17.21 17.12 17.64 16,292,163 17.207 -2.20%
2019-06-20 0 20.50 20.45 20.50 20.15 20.55 3,742,517 76,369,265 20.406 17.55 17.51 17.55 17.25 17.60 4,370,995 17.472 0.74%
2019-06-19 0 20.35 20.35 20.40 20.25 20.90 3,203,392 65,397,452 20.415 17.42 17.42 17.47 17.34 17.89 3,741,335 17.480 0.00%
2019-06-18 0 20.35 20.25 20.35 20.00 20.50 3,795,000 77,205,027 20.344 17.42 17.34 17.42 17.12 17.55 4,432,291 17.419 1.85%
2019-06-17 0 19.98 19.96 19.98 19.98 20.45 2,469,359 49,760,373 20.151 17.11 17.09 17.11 17.11 17.51 2,884,036 17.254 -1.09%
2019-06-14 0 20.20 20.05 20.20 19.88 20.20 2,354,473 47,336,462 20.105 17.30 17.17 17.30 17.02 17.30 2,749,858 17.214 0.25%
2019-06-13 0 20.15 20.15 20.20 19.68 20.20 2,779,824 55,532,747 19.977 17.25 17.25 17.30 16.85 17.30 3,246,638 17.105 -0.25%
2019-06-12 0 20.20 20.15 20.20 19.92 20.60 3,823,021 77,013,043 20.145 17.30 17.25 17.30 17.06 17.64 4,465,018 17.248 -1.70%
2019-06-11 0 20.55 20.50 20.55 20.25 20.80 3,322,693 68,459,654 20.604 17.60 17.55 17.60 17.34 17.81 3,880,670 17.641 -0.24%
2019-06-10 0 20.60 20.55 20.60 20.50 20.80 2,340,594 48,338,403 20.652 17.64 17.60 17.64 17.55 17.81 2,733,648 17.683 0.73%
2019-06-06 0 20.45 20.35 20.45 19.94 20.65 3,722,830 75,843,143 20.372 17.51 17.42 17.51 17.07 17.68 4,348,002 17.443 1.49%
2019-06-05 0 20.15 20.10 20.15 19.90 20.40 2,034,725 40,867,360 20.085 17.25 17.21 17.25 17.04 17.47 2,376,415 17.197 0.75%
2019-06-04 0 20.00 19.98 20.00 19.92 20.20 2,267,971 45,424,961 20.029 17.12 17.11 17.12 17.06 17.30 2,648,830 17.149 -0.50%
2019-06-03 0 20.10 20.05 20.10 19.60 20.20 2,109,400 42,251,876 20.030 17.21 17.17 17.21 16.78 17.30 2,463,630 17.150 0.25%
2019-05-31 0 20.05 20.00 20.05 19.98 20.85 6,137,911 123,757,586 20.163 17.17 17.12 17.17 17.11 17.85 7,168,645 17.264 -4.30%
2019-05-30 0 20.95 20.90 20.95 20.75 21.00 2,095,682 43,837,954 20.918 17.94 17.89 17.94 17.77 17.98 2,447,608 17.911 0.48%
2019-05-29 0 20.85 20.80 20.85 20.65 21.10 4,136,225 86,222,478 20.846 17.85 17.81 17.85 17.68 18.07 4,830,818 17.848 -0.24%
2019-05-28 0 20.90 20.90 21.05 20.90 21.40 8,512,050 178,789,811 21.004 17.89 17.89 18.02 17.89 18.32 9,941,472 17.984 -2.34%
2019-05-27 0 21.40 21.35 21.40 21.05 21.50 1,296,433 27,592,291 21.283 18.32 18.28 18.32 18.02 18.41 1,514,142 18.223 -0.47%
2019-05-24 0 21.50 21.40 21.50 21.05 21.50 4,305,355 91,533,445 21.260 18.41 18.32 18.41 18.02 18.41 5,028,350 18.203 -0.23%
2019-05-23 0 21.55 21.50 21.55 21.30 21.85 3,142,200 67,700,454 21.546 18.45 18.41 18.45 18.24 18.71 3,669,867 18.448 -1.60%
2019-05-22 0 21.90 21.85 21.90 21.70 22.40 3,435,976 75,230,505 21.895 18.75 18.71 18.75 18.58 19.18 4,012,977 18.747 -2.23%
2019-05-21 0 22.40 22.35 22.40 22.25 22.75 2,660,271 59,672,285 22.431 19.18 19.14 19.18 19.05 19.48 3,107,008 19.206 -1.10%
2019-05-20 0 22.65 22.60 22.65 22.45 22.75 2,618,174 59,225,564 22.621 19.39 19.35 19.39 19.22 19.48 3,057,842 19.368 -0.22%
2019-05-17 0 22.70 22.65 22.70 22.20 23.15 3,763,269 85,097,086 22.613 19.44 19.39 19.44 19.01 19.82 4,395,232 19.361 -1.09%
2019-05-16 0 22.95 22.95 23.00 22.35 23.20 3,875,629 88,757,949 22.902 19.65 19.65 19.69 19.14 19.86 4,526,460 19.609 1.32%
2019-05-15 0 22.65 22.65 22.70 22.20 22.75 2,782,384 62,643,363 22.514 19.39 19.39 19.44 19.01 19.48 3,249,627 19.277 0.22%
2019-05-14 0 22.60 22.55 22.60 22.05 22.60 3,868,524 86,782,250 22.433 19.35 19.31 19.35 18.88 19.35 4,518,162 19.207 0.22%
2019-05-10 0 22.55 22.55 22.60 22.30 22.90 3,026,725 68,422,401 22.606 19.31 19.31 19.35 19.09 19.61 3,535,000 19.356 0.89%
2019-05-09 0 22.35 22.35 22.40 22.25 22.75 2,707,122 60,583,876 22.379 19.14 19.14 19.18 19.05 19.48 3,161,727 19.162 -1.97%
2019-05-08 0 22.80 22.70 22.80 22.35 23.00 3,519,586 79,839,141 22.684 19.52 19.44 19.52 19.14 19.69 4,110,627 19.423 -1.08%
2019-05-07 0 23.05 23.00 23.05 22.75 23.10 2,970,742 68,170,354 22.947 19.74 19.69 19.74 19.48 19.78 3,469,616 19.648 0.66%
2019-05-06 0 22.90 22.90 22.95 22.55 23.00 3,179,808 72,534,602 22.811 19.61 19.61 19.65 19.31 19.69 3,713,791 19.531 -1.08%
2019-05-03 0 23.15 23.10 23.15 22.80 23.20 2,591,929 59,767,487 23.059 19.82 19.78 19.82 19.52 19.86 3,027,190 19.744 1.09%
2019-05-02 0 22.90 22.80 22.90 22.30 22.90 2,309,379 52,555,350 22.757 19.61 19.52 19.61 19.09 19.61 2,697,191 19.485 1.55%
2019-04-30 0 22.55 22.55 22.60 22.45 22.90 2,484,656 56,258,856 22.643 19.31 19.31 19.35 19.22 19.61 2,901,902 19.387 -0.22%
2019-04-29 0 22.60 22.50 22.60 22.05 22.65 1,505,550 33,852,180 22.485 19.35 19.26 19.35 18.88 19.39 1,758,376 19.252 1.80%
2019-04-26 0 22.20 22.15 22.20 21.70 22.30 2,639,802 58,320,691 22.093 19.01 18.97 19.01 18.58 19.09 3,083,102 18.916 0.00%
2019-04-25 0 22.20 22.20 22.25 22.05 22.45 2,413,953 53,685,765 22.240 19.01 19.01 19.05 18.88 19.22 2,819,326 19.042 -0.45%
2019-04-24 0 22.30 22.25 22.30 22.00 22.45 2,448,249 54,350,933 22.200 19.09 19.05 19.09 18.84 19.22 2,859,381 19.008 -0.22%
2019-04-23 0 22.35 22.30 22.35 22.20 22.50 1,859,767 41,519,798 22.325 19.14 19.09 19.14 19.01 19.26 2,172,076 19.115 0.00%
2019-04-18 0 22.35 22.30 22.35 22.05 22.35 2,445,673 54,426,448 22.254 19.14 19.09 19.14 18.88 19.14 2,856,373 19.054 0.45%
2019-04-17 0 22.25 22.20 22.25 22.10 22.60 3,330,896 74,074,893 22.239 19.05 19.01 19.05 18.92 19.35 3,890,251 19.041 -1.11%
2019-04-16 0 22.50 22.45 22.50 22.25 22.75 4,346,979 97,500,255 22.429 19.26 19.22 19.26 19.05 19.48 5,076,964 19.204 -0.88%
2019-04-15 0 22.70 22.70 22.75 22.65 23.10 3,619,117 82,434,489 22.778 19.44 19.44 19.48 19.39 19.78 4,226,872 19.502 -1.09%
2019-04-12 0 22.95 22.90 22.95 22.70 23.60 3,446,490 79,159,364 22.968 19.65 19.61 19.65 19.44 20.21 4,025,256 19.666 -2.34%
2019-04-11 0 23.50 23.45 23.50 23.35 23.75 4,914,494 115,506,170 23.503 20.12 20.08 20.12 19.99 20.34 5,739,781 20.124 0.21%
2019-04-10 0 23.45 23.40 23.45 23.10 23.65 5,624,570 131,761,529 23.426 20.08 20.04 20.08 19.78 20.25 6,569,099 20.058 0.00%
2019-04-09 0 23.45 23.40 23.45 23.05 23.55 4,710,362 109,533,547 23.254 20.08 20.04 20.08 19.74 20.16 5,501,369 19.910 0.21%
2019-04-08 0 23.40 23.35 23.40 23.20 23.95 4,460,994 104,531,159 23.432 20.04 19.99 20.04 19.86 20.51 5,210,125 20.063 -2.50%
2019-04-04 0 24.00 23.95 24.00 23.75 24.00 2,489,138 59,501,788 23.905 20.55 20.51 20.55 20.34 20.55 2,907,137 20.467 0.00%
2019-04-03 0 24.00 23.95 24.00 23.55 24.00 3,572,896 85,361,058 23.891 20.55 20.51 20.55 20.16 20.55 4,172,890 20.456 0.63%
2019-04-02 0 23.85 23.80 23.85 23.45 23.95 5,195,175 123,388,206 23.751 20.42 20.38 20.42 20.08 20.51 6,067,597 20.336 0.42%
2019-04-01 0 24.15 24.05 24.15 23.60 24.25 5,104,939 122,427,215 23.982 20.34 20.25 20.34 19.87 20.42 6,062,623 20.194 1.90%
2019-03-29 0 23.70 23.70 23.75 23.20 23.75 4,750,312 112,087,323 23.596 19.96 19.96 20.00 19.54 20.00 5,641,469 19.868 1.50%
2019-03-28 0 23.35 23.30 23.35 23.20 23.55 2,984,682 69,795,609 23.385 19.66 19.62 19.66 19.54 19.83 3,544,607 19.691 0.21%
2019-03-27 0 23.30 23.25 23.30 22.95 23.40 4,301,389 99,657,130 23.169 19.62 19.58 19.62 19.32 19.70 5,108,328 19.509 0.22%
2019-03-26 0 23.25 23.20 23.25 23.10 23.45 2,409,921 55,878,304 23.187 19.58 19.54 19.58 19.45 19.75 2,862,021 19.524 -0.85%
2019-03-25 0 23.45 23.40 23.45 22.80 23.50 3,249,000 75,799,725 23.330 19.75 19.70 19.75 19.20 19.79 3,858,511 19.645 1.08%
2019-03-22 0 23.20 23.15 23.20 23.00 23.50 3,626,236 83,893,646 23.135 19.54 19.49 19.54 19.37 19.79 4,306,516 19.481 -1.07%
2019-03-21 0 23.45 23.40 23.45 23.25 23.60 3,035,286 70,970,923 23.382 19.75 19.70 19.75 19.58 19.87 3,604,704 19.688 -0.85%
2019-03-20 0 23.65 23.60 23.65 23.55 24.00 3,294,480 78,122,451 23.713 19.91 19.87 19.91 19.83 20.21 3,912,523 19.967 -0.84%
2019-03-19 0 23.85 23.80 23.85 23.55 23.85 2,592,000 61,646,350 23.783 20.08 20.04 20.08 19.83 20.08 3,078,258 20.026 1.49%
2019-03-18 0 23.50 23.45 23.50 23.15 23.65 2,411,608 56,656,246 23.493 19.79 19.75 19.79 19.49 19.91 2,864,025 19.782 3.30%
2019-03-15 0 22.75 22.75 22.90 22.75 23.75 9,702,664 222,474,420 22.929 19.16 19.16 19.28 19.16 20.00 11,522,880 19.307 -0.22%
2019-03-14 0 22.80 22.80 22.90 22.45 23.15 6,510,651 148,557,463 22.818 19.20 19.20 19.28 18.90 19.49 7,732,046 19.213 -2.36%
2019-03-13 0 23.35 23.35 23.40 23.20 23.70 4,995,561 116,719,616 23.365 19.66 19.66 19.70 19.54 19.96 5,932,726 19.674 -2.30%
2019-03-12 0 23.90 23.85 23.90 23.55 24.10 2,322,458 55,307,045 23.814 20.12 20.08 20.12 19.83 20.29 2,758,150 20.052 0.42%
2019-03-11 0 23.80 23.75 23.80 23.50 23.90 2,155,534 51,083,512 23.699 20.04 20.00 20.04 19.79 20.12 2,559,911 19.955 -1.04%
2019-03-08 0 24.05 24.05 24.10 24.00 24.65 3,078,320 74,619,866 24.240 20.25 20.25 20.29 20.21 20.76 3,655,812 20.411 -3.61%
2019-03-07 0 24.95 24.90 24.95 24.80 25.65 3,440,679 86,303,915 25.083 21.01 20.97 21.01 20.88 21.60 4,086,149 21.121 -2.54%
2019-03-06 0 25.60 25.55 25.60 25.10 25.60 2,734,307 69,544,427 25.434 21.56 21.51 21.56 21.14 21.56 3,247,262 21.416 2.40%
2019-03-05 0 25.00 24.95 25.00 24.50 25.10 1,821,074 45,240,429 24.843 21.05 21.01 21.05 20.63 21.14 2,162,707 20.918 -0.20%
2019-03-04 0 25.05 25.05 25.10 24.90 25.25 1,270,067 31,845,397 25.074 21.09 21.09 21.14 20.97 21.26 1,508,331 21.113 0.20%
2019-03-01 0 25.00 24.95 25.00 24.50 25.00 2,017,165 50,029,467 24.802 21.05 21.01 21.05 20.63 21.05 2,395,584 20.884 1.83%
2019-02-28 0 24.55 24.55 24.60 24.55 25.30 3,516,204 86,957,828 24.731 20.67 20.67 20.71 20.67 21.30 4,175,842 20.824 -3.35%
2019-02-27 0 25.40 25.35 25.40 25.20 25.55 2,162,230 54,966,937 25.421 21.39 21.35 21.39 21.22 21.51 2,567,863 21.406 0.20%
2019-02-26 0 25.35 25.30 25.35 25.00 25.40 2,464,505 62,187,307 25.233 21.35 21.30 21.35 21.05 21.39 2,926,845 21.247 1.00%
2019-02-25 0 25.10 25.00 25.10 24.80 25.50 1,950,758 48,918,266 25.077 21.14 21.05 21.14 20.88 21.47 2,316,719 21.115 -1.18%
2019-02-22 0 25.40 25.35 25.40 25.00 25.40 1,353,432 34,156,756 25.237 21.39 21.35 21.39 21.05 21.39 1,607,335 21.251 0.59%
2019-02-21 0 25.25 25.20 25.25 25.00 25.45 2,681,818 67,789,303 25.277 21.26 21.22 21.26 21.05 21.43 3,184,926 21.284 1.00%
2019-02-20 0 25.00 25.00 25.05 24.80 25.10 2,227,347 55,704,842 25.010 21.05 21.05 21.09 20.88 21.14 2,645,196 21.059 1.21%
2019-02-19 0 24.70 24.65 24.70 24.60 24.90 760,650 18,807,794 24.726 20.80 20.76 20.80 20.71 20.97 903,348 20.820 -0.40%
2019-02-18 0 24.80 24.75 24.80 24.45 24.90 1,785,213 44,162,447 24.738 20.88 20.84 20.88 20.59 20.97 2,120,118 20.830 2.06%
2019-02-15 0 24.30 24.25 24.30 24.05 24.90 3,078,663 74,860,257 24.316 20.46 20.42 20.46 20.25 20.97 3,656,219 20.475 -2.21%
2019-02-14 0 24.85 24.75 24.85 24.50 24.90 2,472,472 61,221,008 24.761 20.92 20.84 20.92 20.63 20.97 2,936,307 20.850 0.81%
2019-02-13 0 24.65 24.60 24.65 24.30 24.70 2,498,174 61,331,866 24.551 20.76 20.71 20.76 20.46 20.80 2,966,830 20.673 0.61%
2019-02-12 0 24.50 24.50 24.55 24.30 24.85 3,696,157 90,861,360 24.583 20.63 20.63 20.67 20.46 20.92 4,389,554 20.699 0.62%
2019-02-11 0 24.35 24.30 24.35 23.65 24.35 5,312,083 127,957,522 24.088 20.50 20.46 20.50 19.91 20.50 6,308,628 20.283 3.18%
2019-02-08 0 23.60 23.55 23.60 22.80 23.65 2,705,656 63,277,642 23.387 19.87 19.83 19.87 19.20 19.91 3,213,236 19.693 -0.42%
2019-02-04 0 23.70 23.65 23.70 23.25 23.70 1,558,779 36,740,165 23.570 19.96 19.91 19.96 19.58 19.96 1,851,205 19.847 0.64%
2019-02-01 0 23.55 23.50 23.55 23.05 23.90 2,364,710 55,516,972 23.477 19.83 19.79 19.83 19.41 20.12 2,808,329 19.769 -0.42%
2019-01-31 0 23.65 23.60 23.65 23.55 24.00 3,074,502 72,910,224 23.714 19.91 19.87 19.91 19.83 20.21 3,651,277 19.968 -0.63%
2019-01-30 0 23.80 23.75 23.80 23.25 23.80 4,431,080 104,997,962 23.696 20.04 20.00 20.04 19.58 20.04 5,262,349 19.953 1.28%
2019-01-29 0 23.50 23.40 23.50 22.90 23.60 3,041,298 71,104,840 23.380 19.79 19.70 19.79 19.28 19.87 3,611,844 19.687 1.73%
2019-01-28 0 23.10 23.05 23.10 22.80 23.35 3,769,474 87,112,984 23.110 19.45 19.41 19.45 19.20 19.66 4,476,626 19.460 0.22%
2019-01-25 0 23.05 23.00 23.05 22.85 23.15 3,567,091 82,061,353 23.005 19.41 19.37 19.41 19.24 19.49 4,236,276 19.371 0.66%
2019-01-24 0 22.90 22.85 22.90 22.80 23.00 3,115,464 71,369,999 22.908 19.28 19.24 19.28 19.20 19.37 3,699,924 19.290 0.66%
2019-01-23 0 22.75 22.60 22.75 22.50 22.90 3,382,430 76,756,789 22.693 19.16 19.03 19.16 18.95 19.28 4,016,972 19.108 0.44%
2019-01-22 0 22.65 22.60 22.65 22.45 22.95 4,289,486 97,428,753 22.713 19.07 19.03 19.07 18.90 19.32 5,094,192 19.125 0.89%
2019-01-21 0 22.45 22.45 22.50 22.40 22.75 1,933,550 43,579,947 22.539 18.90 18.90 18.95 18.86 19.16 2,296,283 18.978 0.22%
2019-01-18 0 22.40 22.35 22.40 22.30 22.80 2,108,688 47,469,164 22.511 18.86 18.82 18.86 18.78 19.20 2,504,277 18.955 0.67%
2019-01-17 0 22.25 22.20 22.25 22.20 22.65 3,609,394 80,698,748 22.358 18.74 18.69 18.74 18.69 19.07 4,286,515 18.826 -1.98%
2019-01-16 0 22.70 22.60 22.70 22.40 22.80 2,658,075 60,208,242 22.651 19.11 19.03 19.11 18.86 19.20 3,156,729 19.073 0.44%
2019-01-15 0 22.60 22.55 22.60 22.30 22.70 2,402,207 54,198,759 22.562 19.03 18.99 19.03 18.78 19.11 2,852,860 18.998 1.12%
2019-01-14 0 22.35 22.30 22.35 22.05 22.70 2,942,154 65,437,087 22.241 18.82 18.78 18.82 18.57 19.11 3,494,101 18.728 0.00%
2019-01-11 0 22.35 22.30 22.35 22.05 22.60 3,212,151 71,879,809 22.377 18.82 18.78 18.82 18.57 19.03 3,814,749 18.843 -0.89%
2019-01-10 0 22.55 22.50 22.55 22.20 22.60 2,582,369 58,004,235 22.462 18.99 18.95 18.99 18.69 19.03 3,066,820 18.913 0.89%
2019-01-09 0 22.35 22.30 22.35 21.65 22.35 5,518,600 122,217,340 22.146 18.82 18.78 18.82 18.23 18.82 6,553,887 18.648 3.23%
2019-01-08 0 21.65 21.60 21.65 20.80 21.85 3,766,933 81,141,048 21.540 18.23 18.19 18.23 17.51 18.40 4,473,608 18.138 3.10%
2019-01-07 0 21.00 20.90 21.00 20.70 21.10 2,323,142 48,610,420 20.924 17.68 17.60 17.68 17.43 17.77 2,758,962 17.619 2.69%
2019-01-04 0 20.45 20.40 20.45 19.86 20.50 2,455,711 49,741,413 20.255 17.22 17.18 17.22 16.72 17.26 2,916,401 17.056 2.25%
2019-01-03 0 20.00 19.98 20.00 19.88 20.20 1,537,354 30,773,944 20.017 16.84 16.82 16.84 16.74 17.01 1,825,761 16.855 0.10%
2019-01-02 0 19.98 19.94 19.98 19.86 20.45 1,337,303 26,748,963 20.002 16.82 16.79 16.82 16.72 17.22 1,588,180 16.843 -2.06%
2018-12-31 0 20.40 20.35 20.40 20.25 20.45 937,490 19,090,617 20.364 17.18 17.14 17.18 17.05 17.22 1,113,363 17.147 1.24%
2018-12-28 0 20.15 20.10 20.15 20.10 20.60 1,942,833 39,279,427 20.218 16.97 16.92 16.97 16.92 17.35 2,307,308 17.024 -0.74%
2018-12-27 0 20.30 20.30 20.35 20.25 20.70 2,270,927 46,439,727 20.450 17.09 17.09 17.14 17.05 17.43 2,696,952 17.219 -0.73%
2018-12-24 0 20.45 20.30 20.45 20.00 20.45 1,416,511 28,600,285 20.191 17.22 17.09 17.22 16.84 17.22 1,682,248 17.001 0.49%
2018-12-21 0 20.35 20.35 20.50 20.00 20.55 5,491,722 111,701,284 20.340 17.14 17.14 17.26 16.84 17.30 6,521,967 17.127 0.00%
2018-12-20 0 20.35 20.35 20.40 20.30 20.80 1,902,209 38,955,015 20.479 17.14 17.14 17.18 17.09 17.51 2,259,063 17.244 -1.21%
2018-12-19 0 20.60 20.55 20.60 19.70 20.60 2,366,550 48,303,559 20.411 17.35 17.30 17.35 16.59 17.35 2,810,514 17.187 2.49%
2018-12-18 0 20.10 20.05 20.10 19.70 20.15 2,884,235 57,798,054 20.039 16.92 16.88 16.92 16.59 16.97 3,425,316 16.874 0.50%
2018-12-17 0 20.00 20.00 20.05 20.00 20.20 1,836,416 36,845,697 20.064 16.84 16.84 16.88 16.84 17.01 2,180,927 16.895 -0.99%
2018-12-14 0 20.20 20.15 20.20 19.96 20.30 3,779,844 76,082,831 20.129 17.01 16.97 17.01 16.81 17.09 4,488,941 16.949 -0.74%
2018-12-13 0 20.35 20.35 20.40 20.05 20.50 5,822,872 118,138,091 20.289 17.14 17.14 17.18 16.88 17.26 6,915,240 17.084 0.99%
2018-12-12 0 20.15 20.15 20.20 20.10 20.40 3,137,829 63,375,625 20.197 16.97 16.97 17.01 16.92 17.18 3,726,484 17.007 0.25%
2018-12-11 0 20.10 20.10 20.15 20.00 20.30 1,395,144 28,110,428 20.149 16.92 16.92 16.97 16.84 17.09 1,656,872 16.966 -0.25%
2018-12-10 0 20.15 20.15 20.20 20.00 20.70 1,749,277 35,326,161 20.195 16.97 16.97 17.01 16.84 17.43 2,077,441 17.005 -2.66%
2018-12-07 0 20.70 20.65 20.70 20.65 21.20 2,316,292 48,291,969 20.849 17.43 17.39 17.43 17.39 17.85 2,750,827 17.555 0.49%
2018-12-06 0 20.60 20.60 20.65 20.50 21.30 1,833,319 37,923,164 20.686 17.35 17.35 17.39 17.26 17.94 2,177,249 17.418 -3.96%
2018-12-05 0 21.45 21.40 21.45 21.00 21.55 2,174,822 46,485,636 21.374 18.06 18.02 18.06 17.68 18.15 2,582,818 17.998 0.23%
2018-12-04 0 21.40 21.35 21.40 21.10 21.55 1,718,020 36,677,151 21.349 18.02 17.98 18.02 17.77 18.15 2,040,320 17.976 0.47%
2018-12-03 0 21.30 21.25 21.30 21.05 21.40 1,642,447 34,748,547 21.157 17.94 17.89 17.94 17.72 18.02 1,950,569 17.815 1.67%
2018-11-30 0 20.95 20.90 20.95 20.80 21.25 3,978,919 83,495,503 20.984 17.64 17.60 17.64 17.51 17.89 4,725,363 17.670 -1.64%
2018-11-29 0 21.30 21.20 21.30 20.95 21.30 2,138,364 45,316,974 21.192 17.94 17.85 17.94 17.64 17.94 2,539,520 17.845 1.67%
2018-11-28 0 20.95 20.95 21.10 20.65 21.20 4,812,947 100,868,926 20.958 17.64 17.64 17.77 17.39 17.85 5,715,854 17.647 0.96%
2018-11-27 0 20.75 20.70 20.75 20.55 20.90 1,629,201 33,755,726 20.719 17.47 17.43 17.47 17.30 17.60 1,934,838 17.446 -0.24%
2018-11-26 0 20.80 20.75 20.80 20.45 21.00 2,199,024 45,739,157 20.800 17.51 17.47 17.51 17.22 17.68 2,611,560 17.514 1.46%
2018-11-23 0 20.50 20.45 20.50 20.50 20.80 1,454,937 29,928,527 20.570 17.26 17.22 17.26 17.26 17.51 1,727,883 17.321 -1.68%
2018-11-22 0 20.85 20.80 20.85 20.30 20.95 2,220,245 46,104,001 20.765 17.56 17.51 17.56 17.09 17.64 2,636,762 17.485 2.21%
2018-11-21 0 20.40 20.40 20.45 19.90 20.50 2,389,357 48,326,666 20.226 17.18 17.18 17.22 16.76 17.26 2,837,599 17.031 0.99%
2018-11-20 0 20.20 20.20 20.25 20.20 20.65 1,963,897 39,850,912 20.292 17.01 17.01 17.05 17.01 17.39 2,332,323 17.086 -3.12%
2018-11-19 0 20.85 20.85 20.90 20.00 21.00 3,616,931 74,643,008 20.637 17.56 17.56 17.60 16.84 17.68 4,295,466 17.377 2.71%
2018-11-16 0 20.30 20.25 20.30 19.98 20.40 3,743,207 75,743,558 20.235 17.09 17.05 17.09 16.82 17.18 4,445,431 17.039 0.50%
2018-11-15 0 20.20 20.20 20.25 19.92 20.30 4,609,286 92,842,267 20.142 17.01 17.01 17.05 16.77 17.09 5,473,986 16.961 0.75%
2018-11-14 0 20.05 20.00 20.05 19.92 20.65 3,921,848 78,812,254 20.096 16.88 16.84 16.88 16.77 17.39 4,657,585 16.921 -2.20%
2018-11-13 0 20.50 20.45 20.50 20.05 20.55 2,247,380 45,813,617 20.385 17.26 17.22 17.26 16.88 17.30 2,668,988 17.165 -0.49%
2018-11-12 0 20.60 20.60 20.65 20.40 20.75 871,053 17,944,880 20.601 17.35 17.35 17.39 17.18 17.47 1,034,462 17.347 0.00%
2018-11-09 0 20.60 20.50 20.60 20.25 20.90 2,637,930 54,019,173 20.478 17.35 17.26 17.35 17.05 17.60 3,132,805 17.243 -1.20%
2018-11-08 0 20.85 20.75 20.85 20.30 20.95 3,490,002 72,455,697 20.761 17.56 17.47 17.56 17.09 17.64 4,144,725 17.481 2.21%
2018-11-07 0 20.40 20.40 20.45 19.92 20.50 3,149,871 63,893,493 20.284 17.18 17.18 17.22 16.77 17.26 3,740,785 17.080 1.24%
2018-11-06 0 20.15 20.10 20.15 19.86 20.25 3,024,458 60,804,561 20.104 16.97 16.92 16.97 16.72 17.05 3,591,845 16.929 0.75%
2018-11-05 0 20.00 20.00 20.05 19.98 20.80 3,481,931 70,154,455 20.148 16.84 16.84 16.88 16.82 17.51 4,135,140 16.965 -3.38%
2018-11-02 0 20.70 20.65 20.70 19.70 20.70 3,010,584 61,531,199 20.438 17.43 17.39 17.43 16.59 17.43 3,575,368 17.210 3.92%
2018-11-01 0 19.92 19.90 19.92 19.38 19.98 2,761,317 54,735,570 19.822 16.77 16.76 16.77 16.32 16.82 3,279,339 16.691 1.84%
2018-10-31 0 19.56 19.56 19.62 19.32 19.66 3,930,293 76,783,822 19.536 16.47 16.47 16.52 16.27 16.55 4,667,614 16.450 0.72%
2018-10-30 0 19.42 19.42 19.44 19.30 19.60 2,322,697 45,221,869 19.470 16.35 16.35 16.37 16.25 16.50 2,758,434 16.394 -0.82%
2018-10-29 0 19.58 19.58 19.60 19.26 19.66 2,506,710 48,995,157 19.546 16.49 16.49 16.50 16.22 16.55 2,976,968 16.458 0.10%
2018-10-26 0 19.56 19.54 19.56 19.08 19.56 3,629,283 70,317,459 19.375 16.47 16.45 16.47 16.07 16.47 4,310,135 16.314 1.98%
2018-10-25 0 19.18 19.18 19.22 18.82 19.30 3,057,226 58,457,276 19.121 16.15 16.15 16.18 15.85 16.25 3,630,760 16.101 -0.72%
2018-10-24 0 19.32 19.32 19.34 19.24 19.58 2,231,212 43,306,534 19.409 16.27 16.27 16.28 16.20 16.49 2,649,786 16.343 -0.41%
2018-10-23 0 19.40 19.38 19.40 19.20 19.48 4,009,141 77,696,442 19.380 16.34 16.32 16.34 16.17 16.40 4,761,254 16.318 0.21%
2018-10-22 0 19.36 19.28 19.36 18.98 19.38 1,758,267 33,906,143 19.284 16.30 16.23 16.30 15.98 16.32 2,088,117 16.238 0.52%
2018-10-19 0 19.26 19.20 19.26 18.80 19.28 2,880,982 55,149,583 19.143 16.22 16.17 16.22 15.83 16.23 3,421,453 16.119 0.42%
2018-10-18 0 19.18 19.14 19.18 18.80 19.28 7,343,003 140,135,982 19.084 16.15 16.12 16.15 15.83 16.23 8,720,547 16.070 1.37%
2018-10-16 0 18.92 18.90 18.92 18.74 19.24 2,837,735 53,753,833 18.943 15.93 15.91 15.93 15.78 16.20 3,370,093 15.950 -0.42%
2018-10-15 0 19.00 18.98 19.00 18.92 19.30 3,992,869 75,925,109 19.015 16.00 15.98 16.00 15.93 16.25 4,741,930 16.011 -0.94%
2018-10-12 0 19.18 19.18 19.26 18.70 19.50 6,382,310 122,544,745 19.201 16.15 16.15 16.22 15.75 16.42 7,579,629 16.168 1.05%
2018-10-11 0 18.98 18.98 19.00 18.90 19.68 6,448,661 123,801,033 19.198 15.98 15.98 16.00 15.91 16.57 7,658,427 16.165 -6.50%
2018-10-10 0 20.30 20.25 20.30 20.25 20.60 2,727,157 55,544,759 20.367 17.09 17.05 17.09 17.05 17.35 3,238,771 17.150 -0.49%
2018-10-09 0 20.40 20.35 20.40 20.00 20.60 4,565,213 93,196,154 20.414 17.18 17.14 17.18 16.84 17.35 5,421,645 17.190 1.75%
2018-10-08 0 20.05 19.98 20.05 19.84 20.15 2,171,975 43,449,948 20.005 16.88 16.82 16.88 16.71 16.97 2,579,437 16.845 0.75%
2018-10-05 0 19.90 19.88 19.90 19.48 20.00 5,951,808 117,759,627 19.786 16.76 16.74 16.76 16.40 16.84 7,068,365 16.660 -1.73%
2018-10-04 0 20.25 20.25 20.30 20.10 20.65 2,344,226 47,482,704 20.255 17.05 17.05 17.09 16.92 17.39 2,784,002 17.056 -1.46%
2018-10-03 0 20.55 20.50 20.55 20.30 20.95 4,951,700 101,568,423 20.512 17.30 17.26 17.30 17.09 17.64 5,880,637 17.272 -0.96%
2018-10-02 0 20.75 20.70 20.75 20.65 21.50 3,963,668 82,478,808 20.809 17.47 17.43 17.47 17.39 18.10 4,707,250 17.522 -2.58%
2018-09-28 0 21.30 21.30 21.35 21.25 21.90 4,884,413 104,364,788 21.367 17.94 17.94 17.98 17.89 18.44 5,800,727 17.992 -2.07%
2018-09-27 0 21.75 21.70 21.75 21.70 22.00 2,573,450 56,188,748 21.834 18.31 18.27 18.31 18.27 18.52 3,056,228 18.385 -0.23%
2018-09-26 0 21.80 21.80 21.85 21.80 22.10 2,376,877 51,999,105 21.877 18.36 18.36 18.40 18.36 18.61 2,822,778 18.421 -0.46%
2018-09-24 0 21.90 21.85 21.90 21.80 22.30 1,368,388 30,151,628 22.034 18.44 18.40 18.44 18.36 18.78 1,625,097 18.554 -1.79%
2018-09-21 0 22.30 22.25 22.30 21.80 22.30 4,738,702 105,216,615 22.204 18.78 18.74 18.78 18.36 18.78 5,627,681 18.696 1.36%
2018-09-20 0 22.00 22.00 22.05 21.95 22.40 2,251,406 49,756,365 22.100 18.52 18.52 18.57 18.48 18.86 2,673,769 18.609 -0.90%
2018-09-19 0 22.20 22.20 22.25 21.85 22.40 7,732,488 171,284,826 22.151 18.69 18.69 18.74 18.40 18.86 9,183,099 18.652 -0.45%
2018-09-18 0 22.30 22.30 22.35 21.20 22.40 3,939,756 86,426,776 21.937 18.78 18.78 18.82 17.85 18.86 4,678,853 18.472 3.48%
2018-09-17 0 21.55 21.50 21.55 21.25 21.70 2,731,676 58,571,483 21.442 18.15 18.10 18.15 17.89 18.27 3,244,137 18.055 -1.37%
2018-09-14 0 21.85 21.85 21.95 21.70 22.05 2,355,434 51,511,911 21.869 18.40 18.40 18.48 18.27 18.57 2,797,312 18.415 -0.23%
2018-09-13 0 21.90 21.85 21.90 21.55 22.15 3,334,332 72,995,457 21.892 18.44 18.40 18.44 18.15 18.65 3,959,851 18.434 0.69%
2018-09-12 0 21.75 21.75 21.85 21.20 21.95 3,865,513 83,721,687 21.659 18.31 18.31 18.40 17.85 18.48 4,590,682 18.237 0.23%
2018-09-11 0 21.70 21.65 21.70 21.35 21.90 2,231,183 48,351,261 21.671 18.27 18.23 18.27 17.98 18.44 2,649,752 18.247 -0.46%
2018-09-10 0 21.80 21.80 21.85 21.50 22.05 2,638,511 57,299,145 21.716 18.36 18.36 18.40 18.10 18.57 3,133,495 18.286 -1.36%
2018-09-07 0 22.10 22.05 22.10 21.50 22.15 3,508,312 76,621,729 21.840 18.61 18.57 18.61 18.10 18.65 4,166,470 18.390 1.84%
2018-09-06 0 21.70 21.70 21.75 21.70 22.05 3,023,712 65,920,813 21.801 18.27 18.27 18.31 18.27 18.57 3,590,959 18.357 -1.36%
2018-09-05 0 22.00 21.95 22.00 21.95 22.30 3,203,557 70,710,541 22.073 18.52 18.48 18.52 18.48 18.78 3,804,543 18.586 -1.35%
2018-09-04 0 22.30 22.30 22.35 22.15 22.45 1,801,279 40,172,735 22.302 18.78 18.78 18.82 18.65 18.90 2,139,198 18.779 -1.76%
2018-09-03 0 22.70 22.60 22.70 22.10 22.70 2,275,958 51,191,730 22.492 19.11 19.03 19.11 18.61 19.11 2,702,927 18.939 1.34%
2018-08-31 0 22.40 22.35 22.40 21.95 22.75 4,073,745 91,202,285 22.388 18.86 18.82 18.86 18.48 19.16 4,837,978 18.851 0.00%
2018-08-30 0 22.40 22.40 22.45 22.30 22.75 2,988,529 67,147,881 22.469 18.86 18.86 18.90 18.78 19.16 3,549,176 18.919 -1.10%
2018-08-29 0 22.65 22.65 22.70 22.40 22.90 3,031,907 68,809,957 22.695 19.07 19.07 19.11 18.86 19.28 3,600,691 19.110 1.12%
2018-08-28 0 22.40 22.40 22.45 22.35 22.80 1,371,334 30,822,441 22.476 18.86 18.86 18.90 18.82 19.20 1,628,596 18.926 -0.88%
2018-08-27 0 22.60 22.55 22.60 22.20 22.75 1,914,016 43,195,412 22.568 19.03 18.99 19.03 18.69 19.16 2,273,085 19.003 2.49%
2018-08-24 0 22.05 22.05 22.15 22.00 22.35 3,193,524 70,600,312 22.107 18.57 18.57 18.65 18.52 18.82 3,792,628 18.615 -1.34%
2018-08-23 0 22.35 22.30 22.35 22.05 22.55 4,124,877 91,936,525 22.288 18.82 18.78 18.82 18.57 18.99 4,898,702 18.768 -0.67%
2018-08-22 0 22.75 22.70 22.75 22.45 22.80 2,735,836 61,962,373 22.648 18.95 18.90 18.95 18.70 18.99 3,285,179 18.861 0.22%
2018-08-21 0 22.70 22.65 22.70 22.40 23.00 2,599,431 58,948,901 22.678 18.90 18.86 18.90 18.65 19.15 3,121,384 18.886 -1.30%
2018-08-20 0 23.00 23.00 23.05 22.75 23.15 3,646,362 83,872,426 23.002 19.15 19.15 19.20 18.95 19.28 4,378,534 19.155 1.55%
2018-08-17 0 22.65 22.65 22.75 22.30 22.75 3,415,938 77,066,725 22.561 18.86 18.86 18.95 18.57 18.95 4,101,842 18.788 0.89%
2018-08-16 0 22.45 22.45 22.50 22.30 22.75 4,028,470 90,671,025 22.508 18.70 18.70 18.74 18.57 18.95 4,837,367 18.744 -1.10%
2018-08-15 0 22.70 22.65 22.70 22.30 23.30 6,140,375 139,054,724 22.646 18.90 18.86 18.90 18.57 19.40 7,373,332 18.859 -2.37%
2018-08-14 0 23.25 23.20 23.25 23.00 23.50 5,207,351 120,762,676 23.191 19.36 19.32 19.36 19.15 19.57 6,252,962 19.313 -1.27%
2018-08-13 0 23.55 23.50 23.55 23.20 24.10 5,302,906 124,548,174 23.487 19.61 19.57 19.61 19.32 20.07 6,367,704 19.559 -3.29%
2018-08-10 0 24.35 24.30 24.35 24.05 24.85 7,397,532 179,187,582 24.223 20.28 20.24 20.28 20.03 20.69 8,882,920 20.172 -1.81%
2018-08-09 0 24.80 24.80 24.85 24.65 26.05 7,136,229 178,790,077 25.054 20.65 20.65 20.69 20.53 21.69 8,569,149 20.864 -4.25%
2018-08-08 0 25.90 25.90 25.95 25.80 26.25 3,039,948 79,040,090 26.000 21.57 21.57 21.61 21.49 21.86 3,650,355 21.653 -0.77%
2018-08-07 0 26.10 26.10 26.15 25.65 26.30 3,488,544 90,869,088 26.048 21.74 21.74 21.78 21.36 21.90 4,189,027 21.692 1.95%
2018-08-06 0 25.60 25.60 25.65 25.35 26.00 2,631,120 67,339,170 25.593 21.32 21.32 21.36 21.11 21.65 3,159,436 21.314 -0.39%
2018-08-03 0 25.70 25.65 25.70 25.60 25.95 2,123,291 54,563,332 25.698 21.40 21.36 21.40 21.32 21.61 2,549,637 21.400 -0.58%
2018-08-02 0 25.85 25.85 25.90 25.65 26.40 2,012,921 52,082,842 25.874 21.53 21.53 21.57 21.36 21.99 2,417,106 21.548 -1.52%
2018-08-01 0 26.25 26.20 26.25 25.90 26.60 4,663,576 122,357,368 26.237 21.86 21.82 21.86 21.57 22.15 5,599,999 21.850 1.16%
2018-07-31 0 25.95 25.90 25.95 25.85 26.00 2,119,689 55,009,394 25.952 21.61 21.57 21.61 21.53 21.65 2,545,312 21.612 -1.52%
2018-07-30 0 26.35 26.25 26.35 26.05 26.50 2,314,915 60,947,994 26.328 21.94 21.86 21.94 21.69 22.07 2,779,739 21.926 0.57%
2018-07-27 0 26.20 26.15 26.20 26.00 26.30 1,805,348 47,198,444 26.144 21.82 21.78 21.82 21.65 21.90 2,167,853 21.772 0.38%
2018-07-26 0 26.10 26.10 26.15 26.10 26.40 2,162,599 56,645,800 26.193 21.74 21.74 21.78 21.74 21.99 2,596,838 21.813 -0.38%
2018-07-25 0 26.20 26.15 26.20 26.05 26.30 2,025,098 52,992,652 26.168 21.82 21.78 21.82 21.69 21.90 2,431,728 21.792 0.38%
2018-07-24 0 26.10 26.05 26.10 25.75 26.30 3,880,087 101,318,635 26.112 21.74 21.69 21.74 21.44 21.90 4,659,190 21.746 0.97%
2018-07-23 0 25.85 25.85 25.90 25.55 26.00 2,847,698 73,553,643 25.829 21.53 21.53 21.57 21.28 21.65 3,419,502 21.510 0.78%
2018-07-20 0 25.65 25.50 25.65 25.15 25.65 4,454,423 113,459,896 25.471 21.36 21.24 21.36 20.94 21.36 5,348,849 21.212 0.59%
2018-07-19 0 25.50 25.45 25.50 25.35 26.00 3,406,101 87,150,758 25.587 21.24 21.19 21.24 21.11 21.65 4,090,029 21.308 -0.58%
2018-07-18 0 25.65 25.65 25.70 25.40 25.95 2,625,514 67,312,416 25.638 21.36 21.36 21.40 21.15 21.61 3,152,704 21.351 -0.58%
2018-07-17 0 25.80 25.70 25.80 25.45 26.00 2,726,788 70,043,568 25.687 21.49 21.40 21.49 21.19 21.65 3,274,314 21.392 -0.19%
2018-07-16 0 25.85 25.80 25.85 25.55 25.95 2,798,582 72,048,865 25.745 21.53 21.49 21.53 21.28 21.61 3,360,524 21.440 0.19%
2018-07-13 0 25.80 25.75 25.80 25.65 25.95 2,409,479 62,054,970 25.755 21.49 21.44 21.49 21.36 21.61 2,893,291 21.448 0.39%
2018-07-12 0 25.70 25.70 25.75 25.70 26.10 3,549,418 91,704,188 25.836 21.40 21.40 21.44 21.40 21.74 4,262,124 21.516 -0.58%
2018-07-11 0 25.85 25.75 25.85 25.60 26.05 3,279,632 84,473,012 25.757 21.53 21.44 21.53 21.32 21.69 3,938,166 21.450 -0.96%
2018-07-10 0 26.10 26.05 26.10 25.90 26.40 5,970,776 156,270,435 26.173 21.74 21.69 21.74 21.57 21.99 7,169,679 21.796 0.58%
2018-07-09 0 25.95 25.90 25.95 25.60 26.20 5,536,465 143,746,942 25.964 21.61 21.57 21.61 21.32 21.82 6,648,160 21.622 1.37%
2018-07-06 0 25.60 25.55 25.60 25.10 25.70 6,378,432 162,632,127 25.497 21.32 21.28 21.32 20.90 21.40 7,659,190 21.234 1.99%
2018-07-05 0 25.10 25.10 25.15 24.90 25.30 4,397,977 110,227,165 25.063 20.90 20.90 20.94 20.74 21.07 5,281,069 20.872 0.20%
2018-07-04 0 25.05 25.00 25.05 24.75 25.25 2,494,390 62,249,654 24.956 20.86 20.82 20.86 20.61 21.03 2,995,251 20.783 -0.60%
2018-07-03 0 25.20 25.20 25.25 24.30 25.40 6,816,799 168,888,258 24.775 20.99 20.99 21.03 20.24 21.15 8,185,579 20.632 0.00%
2018-06-29 0 25.20 25.20 25.25 25.15 25.60 5,855,636 147,890,084 25.256 20.99 20.99 21.03 20.94 21.32 7,031,419 21.033 -0.79%
2018-06-28 0 25.40 25.35 25.40 25.05 25.75 6,735,532 170,569,463 25.324 21.15 21.11 21.15 20.86 21.44 8,087,994 21.089 -0.78%
2018-06-27 0 25.60 25.55 25.60 25.50 26.15 4,341,948 111,731,068 25.733 21.32 21.28 21.32 21.24 21.78 5,213,790 21.430 -1.16%
2018-06-26 0 25.90 25.90 25.95 25.50 26.15 5,687,059 146,721,930 25.799 21.57 21.57 21.61 21.24 21.78 6,828,993 21.485 -0.38%
2018-06-25 0 26.00 25.85 26.00 25.75 26.30 4,862,342 126,057,842 25.925 21.65 21.53 21.65 21.44 21.90 5,838,677 21.590 -0.38%
2018-06-22 0 26.10 26.05 26.10 25.65 26.10 7,515,932 194,932,951 25.936 21.74 21.69 21.74 21.36 21.74 9,025,095 21.599 0.58%
2018-06-21 0 25.95 25.90 25.95 25.80 26.30 4,224,776 109,943,787 26.024 21.61 21.57 21.61 21.49 21.90 5,073,090 21.672 -0.95%
2018-06-20 0 26.20 26.10 26.20 25.60 26.30 6,425,969 167,094,568 26.003 21.82 21.74 21.82 21.32 21.90 7,716,272 21.655 1.95%
2018-06-19 0 25.70 25.70 25.75 25.60 26.20 8,002,754 206,683,701 25.827 21.40 21.40 21.44 21.32 21.82 9,609,668 21.508 -3.20%
2018-06-15 0 26.55 26.50 26.55 25.25 26.55 12,388,212 323,690,640 26.129 22.11 22.07 22.11 21.03 22.11 14,875,705 21.760 4.12%
2018-06-14 0 25.50 25.50 25.55 25.35 25.70 3,276,777 83,639,274 25.525 21.24 21.24 21.28 21.11 21.40 3,934,738 21.257 -0.97%
2018-06-13 0 25.75 25.75 25.80 25.60 25.95 2,891,408 74,476,607 25.758 21.44 21.44 21.49 21.32 21.61 3,471,989 21.451 -0.39%
2018-06-12 0 25.85 25.85 25.90 25.65 26.00 1,953,226 50,512,387 25.861 21.53 21.53 21.57 21.36 21.65 2,345,424 21.537 0.39%
2018-06-11 0 25.75 25.75 25.80 25.65 26.00 1,414,181 36,495,998 25.807 21.44 21.44 21.49 21.36 21.65 1,698,142 21.492 -0.19%
2018-06-08 0 25.80 25.75 25.80 25.50 25.90 1,921,944 49,418,207 25.713 21.49 21.44 21.49 21.24 21.57 2,307,861 21.413 -0.39%
2018-06-07 0 25.90 25.90 25.95 25.70 26.10 2,599,667 67,372,407 25.916 21.57 21.57 21.61 21.40 21.74 3,121,667 21.582 -0.19%
2018-06-06 0 25.95 25.90 25.95 25.80 26.05 2,587,633 67,065,632 25.918 21.61 21.57 21.61 21.49 21.69 3,107,217 21.584 0.00%
2018-06-05 0 25.95 25.90 25.95 25.40 26.05 4,442,415 114,709,880 25.822 21.61 21.57 21.61 21.15 21.69 5,334,430 21.504 1.76%
2018-06-04 0 25.50 25.50 25.55 25.25 25.60 1,759,061 44,817,835 25.478 21.24 21.24 21.28 21.03 21.32 2,112,272 21.218 1.39%
2018-06-01 0 25.15 25.15 25.30 25.10 25.45 1,765,957 44,546,843 25.225 20.94 20.94 21.07 20.90 21.19 2,120,553 21.007 -0.79%
2018-05-31 0 25.35 25.30 25.35 25.05 25.60 7,362,838 186,115,819 25.278 21.11 21.07 21.11 20.86 21.32 8,841,260 21.051 0.80%
2018-05-30 0 25.15 25.15 25.20 25.05 25.50 2,439,041 61,426,431 25.185 20.94 20.94 20.99 20.86 21.24 2,928,789 20.973 -1.37%
2018-05-29 0 25.50 25.50 25.55 25.50 25.85 3,516,175 90,244,678 25.666 21.24 21.24 21.28 21.24 21.53 4,222,206 21.374 -1.16%
2018-05-28 0 25.80 25.75 25.80 25.50 25.95 1,292,121 33,195,840 25.691 21.49 21.44 21.49 21.24 21.61 1,551,573 21.395 0.19%
2018-05-25 0 25.75 25.75 25.85 25.45 25.90 2,967,380 76,389,869 25.743 21.44 21.44 21.53 21.19 21.57 3,563,215 21.438 1.18%
2018-05-24 0 25.45 25.45 25.50 25.25 25.60 3,911,498 99,390,584 25.410 21.19 21.19 21.24 21.03 21.32 4,696,908 21.161 0.00%
2018-05-23 0 25.45 25.45 25.50 25.25 26.00 4,134,599 105,679,279 25.560 21.19 21.19 21.24 21.03 21.65 4,964,806 21.286 -1.93%
2018-05-21 0 25.95 25.90 25.95 25.80 26.10 3,452,269 89,497,274 25.924 21.61 21.57 21.61 21.49 21.74 4,145,468 21.589 0.00%
2018-05-18 0 25.95 25.90 25.95 25.80 26.20 4,381,924 113,641,863 25.934 21.61 21.57 21.61 21.49 21.82 5,261,793 21.598 0.19%
2018-05-17 0 25.90 25.90 25.95 25.70 26.15 3,663,380 94,842,973 25.889 21.57 21.57 21.61 21.40 21.78 4,398,969 21.560 -0.38%
2018-05-16 0 26.00 26.00 26.05 25.85 26.15 4,600,659 119,803,750 26.041 21.65 21.65 21.69 21.53 21.78 5,524,449 21.686 -0.38%
2018-05-15 0 26.10 26.10 26.15 25.90 26.30 5,934,040 154,818,846 26.090 21.74 21.74 21.78 21.57 21.90 7,125,566 21.727 0.97%
2018-05-14 0 25.85 25.80 25.85 25.70 26.15 4,078,050 105,450,690 25.858 21.53 21.49 21.53 21.40 21.78 4,896,903 21.534 0.39%
2018-05-11 0 25.75 25.75 25.80 25.20 26.00 6,314,464 162,390,306 25.717 21.44 21.44 21.49 20.99 21.65 7,582,378 21.417 1.98%
2018-05-10 0 25.25 25.25 25.30 25.15 25.55 3,746,304 94,666,353 25.269 21.03 21.03 21.07 20.94 21.28 4,498,544 21.044 -0.39%
2018-05-09 0 25.35 25.30 25.35 25.20 25.70 4,000,841 101,589,735 25.392 21.11 21.07 21.11 20.99 21.40 4,804,190 21.146 -0.20%
2018-05-08 0 25.40 25.30 25.40 25.10 25.40 3,908,663 98,897,778 25.302 21.15 21.07 21.15 20.90 21.15 4,693,503 21.071 0.79%
2018-05-07 0 25.20 25.10 25.20 24.80 25.30 2,175,012 54,467,921 25.043 20.99 20.90 20.99 20.65 21.07 2,611,744 20.855 0.60%
2018-05-04 0 25.05 25.05 25.10 25.00 25.70 3,885,700 97,678,532 25.138 20.86 20.86 20.90 20.82 21.40 4,665,930 20.934 -1.76%
2018-05-03 0 25.50 25.45 25.50 25.40 25.90 3,521,179 90,055,673 25.575 21.24 21.19 21.24 21.15 21.57 4,228,215 21.299 -1.35%
2018-05-02 0 25.85 25.85 25.90 25.25 26.15 6,203,476 159,564,729 25.722 21.53 21.53 21.57 21.03 21.78 7,449,104 21.421 -1.52%
2018-04-30 0 26.25 26.20 26.25 25.60 26.25 5,273,348 137,555,694 26.085 21.86 21.82 21.86 21.32 21.86 6,332,211 21.723 2.94%
2018-04-27 0 25.50 25.50 25.55 25.05 25.65 4,660,250 118,057,419 25.333 21.24 21.24 21.28 20.86 21.36 5,596,006 21.097 0.39%
2018-04-26 0 25.40 25.35 25.40 25.05 25.40 3,715,504 93,795,789 25.244 21.15 21.11 21.15 20.86 21.15 4,461,559 21.023 0.20%
2018-04-25 0 25.35 25.35 25.40 25.00 25.45 2,864,071 72,260,012 25.230 21.11 21.11 21.15 20.82 21.19 3,439,163 21.011 -0.39%
2018-04-24 0 25.45 25.45 25.50 25.20 25.55 3,088,999 78,597,150 25.444 21.19 21.19 21.24 20.99 21.28 3,709,255 21.189 -0.20%
2018-04-23 0 25.50 25.45 25.50 25.15 25.50 3,164,086 80,352,894 25.395 21.24 21.19 21.24 20.94 21.24 3,799,419 21.149 0.20%
2018-04-20 0 25.45 25.40 25.45 25.35 25.60 4,184,920 106,513,532 25.452 21.19 21.15 21.19 21.11 21.32 5,025,232 21.196 -0.59%
2018-04-19 0 25.60 25.60 25.65 25.30 25.70 5,980,373 152,523,507 25.504 21.32 21.32 21.36 21.07 21.40 7,181,203 21.239 0.20%
2018-04-18 0 25.55 25.40 25.55 25.05 25.95 7,417,332 188,181,747 25.371 21.28 21.15 21.28 20.86 21.61 8,906,696 21.128 -1.16%
2018-04-17 0 25.85 25.80 25.85 25.80 26.30 4,837,779 125,414,255 25.924 21.53 21.49 21.53 21.49 21.90 5,809,181 21.589 -1.90%
2018-04-16 0 26.35 26.35 26.40 26.25 26.75 1,870,060 49,265,169 26.344 21.94 21.94 21.99 21.86 22.28 2,245,559 21.939 -0.94%
2018-04-13 0 26.60 26.55 26.60 26.40 26.70 2,615,486 69,480,491 26.565 22.15 22.11 22.15 21.99 22.24 3,140,663 22.123 0.95%
2018-04-12 0 26.35 26.30 26.35 26.10 26.50 3,868,524 101,763,385 26.305 21.94 21.90 21.94 21.74 22.07 4,645,305 21.907 -0.57%
2018-04-11 0 26.50 26.45 26.50 26.30 26.80 6,865,265 182,235,921 26.545 22.07 22.03 22.07 21.90 22.32 8,243,777 22.106 -0.75%
2018-04-10 0 26.70 26.65 26.70 26.05 27.05 8,159,651 217,723,004 26.683 22.24 22.19 22.24 21.69 22.53 9,798,069 22.221 -0.56%
2018-04-09 0 26.85 26.85 26.90 26.10 26.90 6,120,978 163,358,196 26.688 22.36 22.36 22.40 21.74 22.40 7,350,041 22.225 2.48%
2018-04-06 0 26.20 26.20 26.25 26.05 26.60 7,970,996 210,046,852 26.351 21.82 21.82 21.86 21.69 22.15 9,571,533 21.945 -0.57%
2018-04-04 0 27.30 27.25 27.30 27.15 27.65 4,872,976 133,498,346 27.396 21.94 21.90 21.94 21.82 22.23 6,062,409 22.021 0.55%
2018-04-03 0 27.15 27.10 27.15 26.50 27.20 6,436,457 173,108,334 26.895 21.82 21.78 21.82 21.30 21.86 8,007,516 21.618 0.74%
2018-03-29 0 26.95 26.95 27.05 26.60 27.15 6,332,437 170,599,885 26.941 21.66 21.66 21.74 21.38 21.82 7,878,106 21.655 -0.55%
2018-03-28 0 27.10 27.05 27.10 26.90 27.30 4,868,528 131,910,898 27.095 21.78 21.74 21.78 21.62 21.94 6,056,875 21.779 -0.73%
2018-03-27 0 27.30 27.25 27.30 27.20 27.75 4,170,941 114,145,417 27.367 21.94 21.90 21.94 21.86 22.31 5,189,016 21.998 0.37%
2018-03-26 0 27.20 27.20 27.25 26.80 27.45 3,307,573 89,827,554 27.158 21.86 21.86 21.90 21.54 22.06 4,114,910 21.830 -0.18%
2018-03-23 0 27.25 27.20 27.25 26.60 27.30 7,887,543 212,883,575 26.990 21.90 21.86 21.90 21.38 21.94 9,812,794 21.694 -0.18%
2018-03-22 0 27.30 27.20 27.30 27.05 27.60 6,208,444 169,159,305 27.247 21.94 21.86 21.94 21.74 22.18 7,723,848 21.901 -0.18%
2018-03-21 0 27.35 27.30 27.35 27.05 27.80 15,652,406 429,319,280 27.428 21.98 21.94 21.98 21.74 22.35 19,472,963 22.047 -0.18%
2018-03-20 0 27.40 27.40 27.45 27.15 27.95 12,246,302 335,988,402 27.436 22.02 22.02 22.06 21.82 22.47 15,235,472 22.053 -1.79%
2018-03-19 0 27.90 27.90 27.95 27.65 28.05 8,084,554 225,077,165 27.840 22.43 22.43 22.47 22.23 22.55 10,057,893 22.378 0.54%
2018-03-16 0 27.75 27.70 27.75 27.75 28.30 19,598,390 547,608,183 27.941 22.31 22.27 22.31 22.31 22.75 24,382,113 22.459 -1.60%
2018-03-15 0 28.20 28.20 28.30 28.00 28.40 10,642,196 300,213,821 28.210 22.67 22.67 22.75 22.51 22.83 13,239,824 22.675 -0.53%
2018-03-14 0 28.35 28.35 28.40 28.30 28.90 8,825,686 250,848,770 28.423 22.79 22.79 22.83 22.75 23.23 10,979,926 22.846 -1.73%
2018-03-13 0 28.85 28.85 28.95 28.80 29.15 9,871,263 285,144,352 28.886 23.19 23.19 23.27 23.15 23.43 12,280,715 23.219 -0.17%
2018-03-12 0 28.90 28.85 28.90 28.80 29.70 14,033,238 406,383,839 28.959 23.23 23.19 23.23 23.15 23.87 17,458,577 23.277 -1.03%
2018-03-09 0 29.20 29.15 29.20 29.10 30.30 19,780,034 579,924,666 29.319 23.47 23.43 23.47 23.39 24.36 24,608,094 23.566 -5.81%
2018-03-08 0 31.00 30.95 31.00 30.10 31.20 14,844,591 456,048,484 30.722 24.92 24.88 24.92 24.19 25.08 18,467,971 24.694 0.65%
2018-03-07 0 30.80 30.60 30.80 29.30 31.05 27,813,441 853,857,770 30.699 24.76 24.60 24.76 23.55 24.96 34,602,356 24.676 4.58%
2018-03-06 0 29.45 29.45 29.50 29.15 29.70 8,507,447 250,980,618 29.501 23.67 23.67 23.71 23.43 23.87 10,584,009 23.713 2.97%
2018-03-05 0 28.60 28.60 28.65 28.30 29.35 11,350,522 326,634,585 28.777 22.99 22.99 23.03 22.75 23.59 14,121,043 23.131 -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 23.47 23.47 23.51 23.23 23.83 53,581,226 23.466 -2.34%
2018-03-01 0 29.90 29.90 29.95 28.90 29.95 8,804,606 261,270,819 29.674 24.03 24.03 24.07 23.23 24.07 10,953,701 23.852 2.05%
2018-02-28 0 29.30 29.25 29.30 28.70 29.50 9,056,249 264,073,507 29.159 23.55 23.51 23.55 23.07 23.71 11,266,767 23.438 -0.68%
2018-02-27 0 29.50 29.45 29.50 29.25 30.30 7,792,525 231,000,723 29.644 23.71 23.67 23.71 23.51 24.36 9,694,583 23.828 -1.01%
2018-02-26 0 29.80 29.75 29.80 28.90 30.00 8,897,121 264,392,533 29.717 23.95 23.91 23.95 23.23 24.11 11,068,798 23.886 3.11%
2018-02-23 0 28.90 28.90 28.95 28.65 29.20 4,698,247 135,992,880 28.945 23.23 23.23 23.27 23.03 23.47 5,845,031 23.266 1.40%
2018-02-22 0 28.50 28.50 28.55 28.40 28.95 4,672,864 133,411,232 28.550 22.91 22.91 22.95 22.83 23.27 5,813,452 22.949 -1.72%
2018-02-21 0 29.00 28.95 29.00 28.65 29.10 3,845,352 111,055,615 28.880 23.31 23.27 23.31 23.03 23.39 4,783,955 23.214 -0.17%
2018-02-20 0 29.05 29.05 29.10 28.50 29.30 3,983,797 115,624,699 29.024 23.35 23.35 23.39 22.91 23.55 4,956,192 23.329 0.00%
2018-02-15 0 29.05 29.05 29.10 28.50 29.20 4,816,698 139,121,006 28.883 23.35 23.35 23.39 22.91 23.47 5,992,394 23.216 1.40%
2018-02-14 0 28.65 28.60 28.65 27.70 28.70 5,531,162 156,551,484 28.304 23.03 22.99 23.03 22.27 23.07 6,881,250 22.750 1.60%
2018-02-13 0 28.20 28.15 28.20 28.00 28.55 4,914,664 138,805,375 28.243 22.67 22.63 22.67 22.51 22.95 6,114,272 22.702 0.53%
2018-02-12 0 28.05 28.00 28.05 27.90 28.55 5,026,918 141,841,584 28.216 22.55 22.51 22.55 22.43 22.95 6,253,926 22.680 0.18%
2018-02-09 0 28.00 27.95 28.00 26.95 28.05 11,349,477 313,687,350 27.639 22.51 22.47 22.51 21.66 22.55 14,119,743 22.216 -0.88%
2018-02-08 0 28.25 28.25 28.30 28.10 29.40 8,958,198 255,650,805 28.538 22.71 22.71 22.75 22.59 23.63 11,144,783 22.939 -0.70%
2018-02-07 0 28.45 28.40 28.45 28.20 30.50 18,861,513 550,177,388 29.169 22.87 22.83 22.87 22.67 24.52 23,465,374 23.446 -4.85%
2018-02-06 0 29.90 29.90 29.95 29.60 30.80 8,832,755 265,307,130 30.037 24.03 24.03 24.07 23.79 24.76 10,988,721 24.144 -4.47%
2018-02-05 0 31.30 31.30 31.35 30.70 31.65 5,305,036 166,252,093 31.339 25.16 25.16 25.20 24.68 25.44 6,599,929 25.190 -2.49%
2018-02-02 0 32.10 32.05 32.10 31.45 32.40 4,806,592 153,565,370 31.949 25.80 25.76 25.80 25.28 26.04 5,979,821 25.681 -0.62%
2018-02-01 0 32.30 32.25 32.30 32.15 33.00 12,707,640 414,126,606 32.589 25.96 25.92 25.96 25.84 26.53 15,809,417 26.195 0.78%
2018-01-31 0 32.05 32.00 32.05 31.50 32.80 9,966,188 319,059,014 32.014 25.76 25.72 25.76 25.32 26.36 12,398,810 25.733 1.10%
2018-01-30 0 31.70 31.70 31.80 31.35 32.50 7,461,357 236,819,068 31.739 25.48 25.48 25.56 25.20 26.12 9,282,581 25.512 -0.94%
2018-01-29 0 32.00 31.95 32.00 31.60 32.30 3,800,292 121,151,798 31.880 25.72 25.68 25.72 25.40 25.96 4,727,896 25.625 0.00%
2018-01-26 0 32.00 31.95 32.00 31.40 32.00 4,398,733 139,906,661 31.806 25.72 25.68 25.72 25.24 25.72 5,472,409 25.566 1.27%
2018-01-25 0 31.60 31.60 31.65 31.00 31.60 3,612,831 113,566,561 31.434 25.40 25.40 25.44 24.92 25.40 4,494,678 25.267 0.16%
2018-01-24 0 31.55 31.50 31.55 31.00 31.75 6,853,069 215,531,053 31.450 25.36 25.32 25.36 24.92 25.52 8,525,818 25.280 0.96%
2018-01-23 0 31.25 31.20 31.25 30.55 31.45 7,914,987 246,050,874 31.087 25.12 25.08 25.12 24.56 25.28 9,846,937 24.988 1.79%
2018-01-22 0 30.70 30.65 30.70 30.00 30.95 6,776,162 207,903,665 30.682 24.68 24.64 24.68 24.11 24.88 8,430,139 24.662 0.66%
2018-01-19 0 30.50 30.50 30.55 30.05 31.60 14,122,858 430,610,433 30.490 24.52 24.52 24.56 24.15 25.40 17,570,072 24.508 -1.61%
2018-01-18 0 31.00 31.00 31.05 30.75 31.90 14,293,784 444,313,419 31.084 24.92 24.92 24.96 24.72 25.64 17,782,719 24.986 -2.36%
2018-01-17 0 31.75 31.70 31.75 31.00 32.40 16,427,213 519,168,617 31.604 25.52 25.48 25.52 24.92 26.04 20,436,891 25.404 -2.46%
2018-01-16 0 32.55 32.50 32.55 32.05 32.85 6,259,991 202,981,714 32.425 26.16 26.12 26.16 25.76 26.40 7,787,977 26.063 1.24%
2018-01-15 0 32.15 32.10 32.15 32.05 32.75 4,832,230 156,317,401 32.349 25.84 25.80 25.84 25.76 26.32 6,011,717 26.002 -0.62%
2018-01-12 0 32.35 32.30 32.35 32.20 33.55 9,315,424 304,030,027 32.637 26.00 25.96 26.00 25.88 26.97 11,589,203 26.234 -1.07%
2018-01-11 0 32.70 32.65 32.70 32.30 33.85 6,487,935 212,137,014 32.697 26.28 26.24 26.28 25.96 27.21 8,071,559 26.282 -1.95%
2018-01-10 0 33.35 33.30 33.35 32.00 34.00 12,183,948 405,498,246 33.281 26.81 26.77 26.81 25.72 27.33 15,157,898 26.752 2.30%
2018-01-09 0 32.60 32.55 32.60 31.10 32.85 9,671,117 310,978,283 32.155 26.20 26.16 26.20 25.00 26.40 12,031,716 25.847 4.32%
2018-01-08 0 31.25 31.25 31.30 30.90 31.70 5,808,810 181,379,860 31.225 25.12 25.12 25.16 24.84 25.48 7,226,668 25.099 1.46%
2018-01-05 0 30.80 30.75 30.80 29.85 31.20 9,911,314 303,107,210 30.582 24.76 24.72 24.76 23.99 25.08 12,330,542 24.582 0.65%
2018-01-04 0 30.60 30.55 30.60 28.30 30.65 22,355,894 659,792,198 29.513 24.60 24.56 24.60 22.75 24.64 27,812,689 23.723 8.70%
2018-01-03 0 28.15 28.15 28.20 27.40 28.20 7,607,586 212,722,101 27.962 22.63 22.63 22.67 22.02 22.67 9,464,503 22.476 1.99%
2018-01-02 0 27.60 27.55 27.60 27.05 27.65 5,569,401 152,798,621 27.435 22.18 22.14 22.18 21.74 22.23 6,928,822 22.053 2.22%
2017-12-29 0 27.00 27.00 27.05 26.65 27.15 5,394,675 145,526,892 26.976 21.70 21.70 21.74 21.42 21.82 6,711,448 21.683 0.93%
2017-12-28 0 26.75 26.70 26.75 26.35 26.80 3,773,300 100,648,893 26.674 21.50 21.46 21.50 21.18 21.54 4,694,316 21.441 0.75%
2017-12-27 0 26.55 26.50 26.55 26.30 26.75 5,474,388 145,566,775 26.591 21.34 21.30 21.34 21.14 21.50 6,810,618 21.374 -0.56%
2017-12-22 0 26.70 26.65 26.70 26.30 26.70 4,154,585 110,403,641 26.574 21.46 21.42 21.46 21.14 21.46 5,168,667 21.360 1.33%
2017-12-21 0 26.35 26.35 26.40 26.15 26.60 5,617,138 148,397,940 26.419 21.18 21.18 21.22 21.02 21.38 6,988,211 21.235 -0.57%
2017-12-20 0 26.50 26.45 26.50 26.10 26.50 17,783,916 467,986,181 26.315 21.30 21.26 21.30 20.98 21.30 22,124,749 21.152 0.95%
2017-12-19 0 26.25 26.25 26.30 26.20 26.85 9,330,240 245,514,571 26.314 21.10 21.10 21.14 21.06 21.58 11,607,635 21.151 -1.87%
2017-12-18 0 26.75 26.70 26.75 26.20 26.90 8,504,927 226,638,129 26.648 21.50 21.46 21.50 21.06 21.62 10,580,874 21.420 0.56%
2017-12-15 0 26.60 26.55 26.60 26.10 26.65 10,692,920 282,847,027 26.452 21.38 21.34 21.38 20.98 21.42 13,302,929 21.262 0.38%
2017-12-14 0 26.50 26.50 26.55 26.10 26.70 6,724,029 177,864,027 26.452 21.30 21.30 21.34 20.98 21.46 8,365,281 21.262 0.38%
2017-12-13 0 26.40 26.40 26.45 26.20 26.55 5,353,323 141,230,492 26.382 21.22 21.22 21.26 21.06 21.34 6,660,003 21.206 -0.19%
2017-12-12 0 26.45 26.40 26.45 26.10 26.60 8,283,747 218,077,705 26.326 21.26 21.22 21.26 20.98 21.38 10,305,707 21.161 -0.19%
2017-12-11 0 26.50 26.45 26.50 26.10 26.65 8,001,964 211,412,957 26.420 21.30 21.26 21.30 20.98 21.42 9,955,144 21.237 0.00%
2017-12-08 0 26.50 26.40 26.50 26.25 26.95 14,663,770 390,582,190 26.636 21.30 21.22 21.30 21.10 21.66 18,243,014 21.410 0.19%
2017-12-07 0 26.45 26.40 26.45 26.00 27.00 8,931,092 235,989,685 26.423 21.26 21.22 21.26 20.90 21.70 11,111,060 21.239 0.00%
2017-12-06 0 26.45 26.35 26.45 26.10 27.40 16,755,600 446,831,259 26.668 21.26 21.18 21.26 20.98 22.02 20,845,433 21.435 -0.19%
2017-12-05 0 26.50 26.45 26.50 25.70 26.55 23,360,700 614,882,579 26.321 21.30 21.26 21.30 20.66 21.34 29,062,756 21.157 2.32%
2017-12-04 0 25.90 25.85 25.90 25.10 26.00 15,839,937 407,464,530 25.724 20.82 20.78 20.82 20.18 20.90 19,706,268 20.677 1.57%
2017-12-01 0 25.50 25.40 25.50 24.15 25.50 18,612,274 468,889,065 25.192 20.50 20.42 20.50 19.41 20.50 23,155,298 20.250 3.66%
2017-11-30 0 24.60 24.55 24.60 24.05 24.65 22,471,048 550,613,328 24.503 19.77 19.73 19.77 19.33 19.81 27,955,951 19.696 0.20%
2017-11-29 0 24.55 24.50 24.55 24.20 25.00 15,842,629 389,387,396 24.578 19.73 19.69 19.73 19.45 20.10 19,709,618 19.756 0.00%
2017-11-28 0 24.55 24.55 24.60 24.30 25.05 22,944,599 566,054,559 24.670 19.73 19.73 19.77 19.53 20.14 28,545,090 19.830 -1.80%
2017-11-27 0 25.00 25.00 25.05 24.90 25.75 15,158,181 382,423,184 25.229 20.10 20.10 20.14 20.01 20.70 18,858,104 20.279 -1.77%
2017-11-24 0 25.45 25.40 25.45 25.30 25.95 10,243,483 261,972,499 25.575 20.46 20.42 20.46 20.34 20.86 12,743,790 20.557 -1.36%
2017-11-23 0 25.80 25.75 25.80 24.70 26.50 28,415,650 731,008,156 25.726 20.74 20.70 20.74 19.85 21.30 35,351,557 20.678 -0.39%
2017-11-22 0 25.90 25.85 25.90 25.85 26.25 15,128,233 393,568,286 26.015 20.82 20.78 20.82 20.78 21.10 18,820,846 20.911 0.00%
2017-11-21 0 25.90 25.90 25.95 25.40 26.15 10,601,050 273,655,789 25.814 20.82 20.82 20.86 20.42 21.02 13,188,634 20.749 -0.77%
2017-11-20 0 26.10 26.05 26.10 25.60 26.35 8,774,458 227,463,047 25.923 20.98 20.94 20.98 20.58 21.18 10,916,194 20.837 2.35%
2017-11-17 0 25.50 25.50 25.55 25.25 27.10 16,838,854 436,603,058 25.928 20.50 20.50 20.54 20.30 21.78 20,949,009 20.841 -5.20%
2017-11-16 0 26.90 26.85 26.90 25.80 27.65 18,785,210 506,173,390 26.945 21.62 21.58 21.62 20.74 22.23 23,370,446 21.659 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 18.49 18.47 18.49 18.46 18.97 84,239,053 18.600 -2.73%
2017-11-14 0 75.05 75.00 75.05 74.15 75.25 6,840,649 510,744,196 74.663 19.01 18.99 19.01 18.78 19.06 27,011,163 18.909 -0.46%
2017-11-13 0 75.40 75.35 75.40 75.10 77.00 7,489,393 566,463,872 75.635 19.10 19.08 19.10 19.02 19.50 29,572,810 19.155 -2.65%
2017-11-10 0 77.45 77.45 77.50 74.75 77.80 7,980,346 611,085,406 76.574 19.61 19.61 19.63 18.93 19.70 31,511,399 19.393 3.13%
2017-11-09 0 75.10 75.10 75.15 73.80 75.35 5,769,613 431,157,404 74.729 19.02 19.02 19.03 18.69 19.08 22,782,042 18.925 1.08%
2017-11-08 0 74.30 74.30 74.35 74.00 75.10 6,113,334 454,792,378 74.394 18.82 18.82 18.83 18.74 19.02 24,139,268 18.840 -1.52%
2017-11-07 0 75.45 75.40 75.45 73.75 75.60 4,010,570 300,385,572 74.898 19.11 19.10 19.11 18.68 19.15 15,836,240 18.968 1.96%
2017-11-06 0 74.00 74.00 74.10 73.15 75.20 4,790,548 353,959,716 73.887 18.74 18.74 18.77 18.53 19.04 18,916,081 18.712 -1.00%
2017-11-03 0 74.75 74.70 74.75 72.95 75.35 7,324,212 547,340,002 74.730 18.93 18.92 18.93 18.47 19.08 28,920,572 18.926 4.04%
2017-11-02 0 71.85 71.85 71.90 71.10 72.15 1,737,984 124,664,247 71.729 18.20 18.20 18.21 18.01 18.27 6,862,648 18.166 0.35%
2017-11-01 0 71.60 71.60 71.65 70.75 71.75 1,981,769 141,451,522 71.376 18.13 18.13 18.15 17.92 18.17 7,825,264 18.076 0.92%
2017-10-31 0 70.95 70.95 71.00 70.50 71.50 2,159,470 153,296,794 70.988 17.97 17.97 17.98 17.85 18.11 8,526,939 17.978 0.35%
2017-10-30 0 70.70 70.70 70.75 70.50 71.25 2,339,267 165,711,430 70.839 17.90 17.90 17.92 17.85 18.04 9,236,890 17.940 -0.14%
2017-10-27 0 70.80 70.80 70.85 70.65 71.60 1,734,335 123,050,719 70.950 17.93 17.93 17.94 17.89 18.13 6,848,240 17.968 -0.77%
2017-10-26 0 71.35 71.35 71.40 71.00 71.70 1,760,340 125,721,043 71.419 18.07 18.07 18.08 17.98 18.16 6,950,924 18.087 -0.76%
2017-10-25 0 71.90 71.85 71.90 71.00 71.95 3,235,751 231,581,326 71.570 18.21 18.20 18.21 17.98 18.22 12,776,770 18.125 0.14%
2017-10-24 0 71.80 71.80 71.85 71.35 72.45 2,745,274 197,433,507 71.918 18.18 18.18 18.20 18.07 18.35 10,840,060 18.213 0.63%
2017-10-23 0 71.35 71.30 71.35 71.30 72.00 1,481,520 105,822,654 71.428 18.07 18.06 18.07 18.06 18.23 5,849,968 18.089 -1.25%
2017-10-20 0 72.25 72.25 72.30 71.30 72.55 2,185,849 157,339,811 71.981 18.30 18.30 18.31 18.06 18.37 8,631,100 18.229 0.70%
2017-10-19 0 71.75 71.75 71.80 71.50 73.75 3,573,825 259,328,937 72.563 18.17 18.17 18.18 18.11 18.68 14,111,697 18.377 -2.25%
2017-10-18 0 73.40 73.25 73.40 72.30 73.50 2,685,053 196,643,236 73.236 18.59 18.55 18.59 18.31 18.61 10,602,269 18.547 0.89%
2017-10-17 0 72.75 72.65 72.75 71.95 73.30 2,963,507 214,898,705 72.515 18.42 18.40 18.42 18.22 18.56 11,701,780 18.365 -0.55%
2017-10-16 0 73.15 73.10 73.15 72.50 73.25 2,190,521 159,981,052 73.033 18.53 18.51 18.53 18.36 18.55 8,649,548 18.496 1.04%
2017-10-13 0 72.40 72.35 72.40 71.60 72.45 2,772,772 200,188,384 72.198 18.34 18.32 18.34 18.13 18.35 10,948,639 18.284 -0.14%
2017-10-12 0 72.50 72.45 72.50 71.30 73.00 5,780,455 418,911,127 72.470 18.36 18.35 18.36 18.06 18.49 22,824,853 18.353 2.47%
2017-10-11 0 70.75 70.70 70.75 70.45 71.60 1,859,895 131,907,844 70.922 17.92 17.90 17.92 17.84 18.13 7,344,029 17.961 -0.21%
2017-10-10 0 70.90 70.85 70.90 70.10 71.20 1,860,136 131,507,224 70.698 17.96 17.94 17.96 17.75 18.03 7,344,981 17.904 0.07%
2017-10-09 0 70.85 70.80 70.85 70.45 71.50 2,292,291 162,447,768 70.867 17.94 17.93 17.94 17.84 18.11 9,051,399 17.947 -0.98%
2017-10-06 0 71.55 71.50 71.55 71.20 72.65 3,705,348 266,288,274 71.866 18.12 18.11 18.12 18.03 18.40 14,631,032 18.200 -0.62%
2017-10-04 0 72.00 71.95 72.00 70.95 72.30 2,751,070 197,242,625 71.697 18.23 18.22 18.23 17.97 18.31 10,862,946 18.157 1.12%
2017-10-03 0 71.20 71.05 71.20 69.45 71.40 3,819,206 268,897,526 70.407 18.03 17.99 18.03 17.59 18.08 15,080,615 17.831 2.30%
2017-09-29 0 69.60 69.60 69.65 68.75 70.00 4,185,796 290,734,076 69.457 17.63 17.63 17.64 17.41 17.73 16,528,142 17.590 -0.57%
2017-09-28 0 70.00 69.95 70.00 69.70 70.90 2,470,962 173,032,245 70.026 17.73 17.72 17.73 17.65 17.96 9,756,904 17.734 0.00%
2017-09-27 0 70.00 70.00 70.05 69.55 70.45 2,639,965 184,792,256 69.998 17.73 17.73 17.74 17.61 17.84 10,424,234 17.727 0.21%
2017-09-26 0 69.85 69.80 69.85 69.70 70.40 3,140,214 219,623,926 69.939 17.69 17.68 17.69 17.65 17.83 12,399,530 17.712 -0.29%
2017-09-25 0 70.05 70.00 70.05 69.20 70.90 4,396,334 307,096,297 69.853 17.74 17.73 17.74 17.53 17.96 17,359,477 17.690 -1.27%
2017-09-22 0 70.95 70.90 70.95 70.45 71.05 2,882,852 204,436,200 70.915 17.97 17.96 17.97 17.84 17.99 11,383,304 17.959 -0.21%
2017-09-21 0 71.10 71.10 71.15 70.80 72.40 3,730,117 266,585,462 71.468 18.01 18.01 18.02 17.93 18.34 14,728,836 18.100 -1.29%
2017-09-20 0 72.10 72.10 72.15 70.60 72.20 5,057,887 362,246,793 71.620 18.24 18.24 18.25 17.86 18.27 19,992,080 18.120 1.55%
2017-09-19 0 71.00 70.95 71.00 70.85 71.90 3,049,150 216,779,530 71.095 17.96 17.95 17.96 17.92 18.19 12,052,236 17.987 -1.32%
2017-09-18 0 71.95 71.90 71.95 71.65 72.45 1,799,040 129,638,943 72.060 18.20 18.19 18.20 18.13 18.33 7,110,983 18.231 0.28%
2017-09-15 0 71.75 71.75 71.80 70.60 72.15 3,571,093 255,134,964 71.445 18.15 18.15 18.17 17.86 18.25 14,115,297 18.075 0.28%
2017-09-14 0 71.55 71.50 71.55 71.05 71.80 4,356,629 311,144,050 71.419 18.10 18.09 18.10 17.98 18.17 17,220,249 18.068 -0.49%
2017-09-13 0 71.90 71.85 71.90 71.30 72.30 3,326,610 238,533,768 71.705 18.19 18.18 18.19 18.04 18.29 13,148,940 18.141 -0.83%
2017-09-12 0 72.50 72.50 72.55 72.10 73.10 3,218,806 233,779,116 72.629 18.34 18.34 18.35 18.24 18.49 12,722,828 18.375 -0.55%
2017-09-11 0 72.90 72.90 72.95 72.80 73.45 3,733,568 272,765,195 73.058 18.44 18.44 18.46 18.42 18.58 14,757,504 18.483 0.55%
2017-09-08 0 72.50 72.50 72.60 72.20 73.65 6,151,597 448,783,817 72.954 18.34 18.34 18.37 18.27 18.63 24,315,137 18.457 -0.48%
2017-09-07 0 72.85 72.85 72.90 72.85 74.05 6,972,232 510,745,755 73.254 18.43 18.43 18.44 18.43 18.73 27,558,824 18.533 -1.35%
2017-09-06 0 73.85 73.85 73.90 72.85 75.70 7,595,184 563,358,048 74.173 18.68 18.68 18.70 18.43 19.15 30,021,138 18.765 -3.65%
2017-09-05 0 76.65 76.65 76.80 75.90 78.35 10,118,904 777,678,900 76.854 19.39 19.39 19.43 19.20 19.82 39,996,531 19.444 3.58%
2017-09-04 0 74.00 74.00 74.10 73.50 74.20 2,155,497 159,377,080 73.940 18.72 18.72 18.75 18.60 18.77 8,519,935 18.706 -0.74%
2017-09-01 0 74.55 74.40 74.55 73.55 74.75 4,232,027 314,241,942 74.253 18.86 18.82 18.86 18.61 18.91 16,727,740 18.786 0.00%
2017-08-31 0 74.55 74.50 74.55 72.00 74.80 5,243,434 385,445,724 73.510 18.86 18.85 18.86 18.22 18.92 20,725,483 18.598 2.62%
2017-08-30 0 72.65 72.55 72.65 71.30 72.90 4,741,834 342,640,517 72.259 18.38 18.35 18.38 18.04 18.44 18,742,831 18.281 1.96%
2017-08-29 0 71.25 71.25 71.45 71.05 72.80 2,173,722 155,330,338 71.458 18.03 18.03 18.08 17.98 18.42 8,591,972 18.079 -1.66%
2017-08-28 0 72.45 72.40 72.45 71.40 72.80 3,043,970 220,074,210 72.298 18.33 18.32 18.33 18.06 18.42 12,031,762 18.291 0.98%
2017-08-25 0 71.75 71.75 71.80 70.90 72.15 4,878,785 349,345,377 71.605 18.15 18.15 18.17 17.94 18.25 19,284,151 18.116 0.07%
2017-08-24 0 71.70 71.70 71.75 71.10 72.60 4,616,582 331,862,594 71.885 18.14 18.14 18.15 17.99 18.37 18,247,753 18.186 -0.64%
2017-08-22 0 72.95 72.90 72.95 71.30 73.70 6,694,061 488,240,122 72.936 18.26 18.24 18.26 17.84 18.44 26,747,781 18.253 2.75%
2017-08-21 0 71.00 70.75 71.00 69.70 71.05 6,047,899 426,771,503 70.565 17.77 17.71 17.77 17.44 17.78 24,165,880 17.660 1.79%
2017-08-18 0 69.75 69.75 69.80 68.30 69.85 6,089,116 422,182,420 69.334 17.46 17.46 17.47 17.09 17.48 24,330,573 17.352 0.58%
2017-08-17 0 69.35 69.35 69.40 69.05 70.55 4,693,926 326,659,269 69.592 17.36 17.36 17.37 17.28 17.66 18,755,745 17.416 -1.49%
2017-08-16 0 70.40 70.35 70.40 69.05 70.95 6,808,002 477,046,667 70.071 17.62 17.61 17.62 17.28 17.76 27,203,060 17.537 -0.78%
2017-08-15 0 70.95 70.90 70.95 70.60 73.30 6,671,773 476,501,397 71.421 17.76 17.74 17.76 17.67 18.34 26,658,723 17.874 -3.27%
2017-08-14 0 73.35 73.30 73.35 72.05 74.05 6,853,891 502,999,265 73.389 18.36 18.34 18.36 18.03 18.53 27,386,421 18.367 0.69%
2017-08-11 0 72.85 72.85 72.90 72.50 74.40 7,986,124 584,771,730 73.223 18.23 18.23 18.24 18.14 18.62 31,910,539 18.325 -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 18.53 18.52 18.53 18.28 19.27 78,996,057 18.609 -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 19.93 19.93 19.95 17.14 20.06 80,617,124 19.007 13.95%
2017-08-08 0 69.90 69.85 69.90 69.65 70.30 2,416,515 168,819,165 69.861 17.49 17.48 17.49 17.43 17.59 9,655,785 17.484 -0.99%
2017-08-07 0 70.60 70.55 70.60 69.75 71.85 4,544,904 320,710,187 70.565 17.67 17.66 17.67 17.46 17.98 18,160,291 17.660 -1.33%
2017-08-04 0 71.55 71.50 71.55 70.55 71.80 5,410,291 385,927,854 71.332 17.91 17.89 17.91 17.66 17.97 21,618,159 17.852 1.06%
2017-08-03 0 70.80 70.75 70.80 69.85 70.80 4,838,986 340,878,327 70.444 17.72 17.71 17.72 17.48 17.72 19,335,368 17.630 0.28%
2017-08-02 0 70.60 70.55 70.60 67.70 70.70 11,070,527 773,437,421 69.865 17.67 17.66 17.67 16.94 17.69 44,235,036 17.485 5.69%
2017-08-01 0 66.80 66.75 66.80 65.95 66.80 2,058,089 136,803,185 66.471 16.72 16.71 16.72 16.51 16.72 8,223,605 16.635 0.53%
2017-07-31 0 66.45 66.35 66.45 65.60 66.50 2,173,122 144,079,859 66.301 16.63 16.61 16.63 16.42 16.64 8,683,248 16.593 1.45%
2017-07-28 0 65.50 65.45 65.50 65.35 65.95 2,005,065 131,441,586 65.555 16.39 16.38 16.39 16.35 16.51 8,011,734 16.406 -0.30%
2017-07-27 0 65.70 65.70 65.80 65.30 65.95 2,011,059 132,095,772 65.685 16.44 16.44 16.47 16.34 16.51 8,035,685 16.439 -0.08%
2017-07-26 0 65.75 65.65 65.75 65.55 66.05 2,204,404 144,894,817 65.730 16.45 16.43 16.45 16.40 16.53 8,808,243 16.450 -0.75%
2017-07-25 0 66.25 66.10 66.25 65.90 66.70 1,475,578 97,627,426 66.162 16.58 16.54 16.58 16.49 16.69 5,896,038 16.558 -0.45%
2017-07-24 0 66.55 66.55 66.60 66.20 66.85 2,090,449 139,124,209 66.552 16.66 16.66 16.67 16.57 16.73 8,352,907 16.656 0.45%
2017-07-21 0 66.25 66.20 66.25 66.00 66.50 2,125,632 140,713,680 66.199 16.58 16.57 16.58 16.52 16.64 8,493,490 16.567 -0.23%
2017-07-20 0 66.40 66.30 66.40 65.85 66.45 1,604,515 106,283,552 66.240 16.62 16.59 16.62 16.48 16.63 6,411,238 16.578 -0.08%
2017-07-19 0 66.45 66.40 66.50 66.00 66.70 2,880,015 191,252,016 66.407 16.63 16.62 16.64 16.52 16.69 11,507,814 16.619 0.45%
2017-07-18 0 66.15 66.00 66.15 65.00 66.20 3,583,077 235,266,757 65.661 16.56 16.52 16.56 16.27 16.57 14,317,073 16.433 0.99%
2017-07-17 0 65.50 65.45 65.50 65.10 66.30 2,253,605 147,536,435 65.467 16.39 16.38 16.39 16.29 16.59 9,004,838 16.384 -0.08%
2017-07-14 0 65.55 65.50 65.55 65.45 66.00 1,357,051 89,152,873 65.696 16.40 16.39 16.40 16.38 16.52 5,422,434 16.441 -0.30%
2017-07-13 0 65.75 65.70 65.75 65.00 65.90 2,374,124 155,554,882 65.521 16.45 16.44 16.45 16.27 16.49 9,486,401 16.398 1.54%
2017-07-12 0 64.75 64.70 64.75 64.50 65.30 2,651,739 171,742,894 64.766 16.20 16.19 16.20 16.14 16.34 10,595,681 16.209 -0.46%
2017-07-11 0 65.05 65.00 65.05 64.45 65.50 2,692,605 175,271,246 65.094 16.28 16.27 16.28 16.13 16.39 10,758,971 16.291 1.09%
2017-07-10 0 64.35 64.35 64.45 64.30 65.15 2,005,312 129,544,611 64.601 16.10 16.10 16.13 16.09 16.30 8,012,721 16.167 -0.46%
2017-07-07 0 64.65 64.60 64.65 64.50 65.00 1,623,729 105,147,963 64.757 16.18 16.17 16.18 16.14 16.27 6,488,012 16.206 -0.77%
2017-07-06 0 65.15 65.10 65.15 65.00 65.55 2,071,319 135,215,099 65.280 16.30 16.29 16.30 16.27 16.40 8,276,469 16.337 0.62%
2017-07-05 0 64.75 64.75 64.85 64.00 65.10 1,865,592 120,638,257 64.665 16.20 16.20 16.23 16.02 16.29 7,454,435 16.183 0.94%
2017-07-04 0 64.15 64.10 64.15 63.80 65.45 2,660,653 171,449,654 64.439 16.05 16.04 16.05 15.97 16.38 10,631,299 16.127 -1.46%
2017-07-03 0 65.10 65.10 65.25 65.00 65.50 1,524,466 99,385,343 65.194 16.29 16.29 16.33 16.27 16.39 6,091,382 16.316 0.62%
2017-06-30 0 64.70 64.65 64.70 64.40 65.50 2,567,140 166,367,490 64.807 16.19 16.18 16.19 16.12 16.39 10,257,644 16.219 -1.15%
2017-06-29 0 65.45 65.45 65.50 65.25 65.90 1,647,136 107,930,302 65.526 16.38 16.38 16.39 16.33 16.49 6,581,540 16.399 0.15%
2017-06-28 0 65.35 65.35 65.50 65.15 66.30 1,940,918 127,290,358 65.583 16.35 16.35 16.39 16.30 16.59 7,755,419 16.413 -1.28%
2017-06-27 0 66.20 66.20 66.25 66.00 67.15 2,323,017 154,631,820 66.565 16.57 16.57 16.58 16.52 16.81 9,282,190 16.659 -0.30%
2017-06-26 0 66.40 66.40 66.45 66.25 66.85 1,371,753 91,220,345 66.499 16.62 16.62 16.63 16.58 16.73 5,481,179 16.642 0.23%
2017-06-23 0 66.25 66.25 66.30 65.75 66.70 2,148,946 142,431,193 66.280 16.58 16.58 16.59 16.45 16.69 8,586,647 16.588 0.99%
2017-06-22 0 65.60 65.60 65.75 65.60 66.80 1,949,495 128,587,109 65.959 16.42 16.42 16.45 16.42 16.72 7,789,691 16.507 -0.30%
2017-06-21 0 65.80 65.80 65.95 65.70 67.05 3,519,820 232,400,046 66.026 16.47 16.47 16.51 16.44 16.78 14,064,314 16.524 -1.94%
2017-06-20 0 67.10 67.10 67.30 67.10 68.10 2,423,003 163,361,170 67.421 16.79 16.79 16.84 16.79 17.04 9,681,709 16.873 -1.18%
2017-06-19 0 67.90 67.90 68.05 67.65 68.20 1,126,116 76,450,861 67.889 16.99 16.99 17.03 16.93 17.07 4,499,676 16.990 0.07%
2017-06-16 0 67.85 67.80 67.85 67.05 68.00 2,466,522 166,895,660 67.664 16.98 16.97 16.98 16.78 17.02 9,855,600 16.934 0.15%
2017-06-15 0 67.75 67.75 67.80 66.85 68.10 2,255,010 152,459,680 67.609 16.96 16.96 16.97 16.73 17.04 9,010,452 16.920 -0.88%
2017-06-14 0 68.35 68.35 68.45 67.85 69.80 1,818,924 124,845,207 68.637 17.11 17.11 17.13 16.98 17.47 7,267,962 17.177 -0.58%
2017-06-13 0 68.75 68.75 68.80 68.05 69.15 2,510,424 172,496,935 68.712 17.21 17.21 17.22 17.03 17.31 10,031,022 17.196 0.95%
2017-06-12 0 68.10 68.10 68.15 68.05 69.55 2,731,249 186,958,099 68.452 17.04 17.04 17.06 17.03 17.41 10,913,383 17.131 -2.08%
2017-06-09 0 69.55 69.50 69.55 68.80 70.65 5,537,491 384,851,995 69.499 17.41 17.39 17.41 17.22 17.68 22,126,418 17.393 -1.42%
2017-06-08 0 70.55 70.55 70.60 70.55 71.20 5,189,794 367,412,395 70.795 17.66 17.66 17.67 17.66 17.82 20,737,109 17.718 -0.56%
2017-06-07 0 70.95 70.90 70.95 70.20 71.55 6,385,076 453,663,593 71.051 17.76 17.74 17.76 17.57 17.91 25,513,154 17.782 -0.70%
2017-06-06 0 71.45 71.40 71.45 69.45 71.75 8,460,704 598,358,548 70.722 17.88 17.87 17.88 17.38 17.96 33,806,841 17.699 2.66%
2017-06-05 0 69.60 69.50 69.60 68.25 69.75 5,667,025 392,783,088 69.310 17.42 17.39 17.42 17.08 17.46 22,644,004 17.346 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 17.12 17.11 17.12 16.73 17.34 104,674,943 16.875 2.01%
2017-06-01 0 67.05 67.00 67.05 66.50 67.40 7,138,156 475,701,795 66.642 16.78 16.77 16.78 16.64 16.87 28,522,272 16.678 1.13%
2017-05-31 0 66.30 66.25 66.30 66.00 66.65 10,094,614 669,561,343 66.329 16.59 16.58 16.59 16.52 16.68 40,335,533 16.600 -0.23%
2017-05-29 0 66.45 66.45 66.50 66.00 66.75 2,860,750 190,515,620 66.596 16.63 16.63 16.64 16.52 16.71 11,430,836 16.667 0.30%
2017-05-26 0 66.25 66.25 66.40 66.10 66.65 3,292,148 218,879,558 66.485 16.58 16.58 16.62 16.54 16.68 13,154,594 16.639 -0.45%
2017-05-25 0 66.55 66.55 66.60 66.40 67.30 2,543,716 169,830,175 66.765 16.66 16.66 16.67 16.62 16.84 10,164,048 16.709 1.14%
2017-05-24 0 65.80 65.80 65.95 65.45 66.45 1,808,785 119,192,087 65.896 16.47 16.47 16.51 16.38 16.63 7,227,449 16.492 -0.75%
2017-05-23 0 66.30 66.25 66.30 65.25 66.45 4,168,679 275,307,198 66.042 16.59 16.58 16.59 16.33 16.63 16,656,991 16.528 0.23%
2017-05-22 0 66.15 66.10 66.15 65.55 66.95 3,603,771 238,772,070 66.256 16.56 16.54 16.56 16.40 16.76 14,399,761 16.582 -0.75%
2017-05-19 0 66.65 66.60 66.65 65.90 66.95 3,591,440 238,564,597 66.426 16.68 16.67 16.68 16.49 16.76 14,350,489 16.624 1.06%
2017-05-18 0 65.95 65.95 66.00 65.25 66.65 4,629,866 305,407,653 65.965 16.51 16.51 16.52 16.33 16.68 18,499,778 16.509 -0.38%
2017-05-17 0 66.20 66.15 66.20 65.45 66.90 4,486,954 297,537,511 66.312 16.57 16.56 16.57 16.38 16.74 17,928,737 16.596 1.46%
2017-05-16 0 65.25 65.25 65.30 63.90 66.20 6,734,011 437,738,563 65.004 16.33 16.33 16.34 15.99 16.57 26,907,411 16.268 -0.91%
2017-05-15 0 65.85 65.80 65.85 65.45 66.45 4,610,028 303,985,462 65.940 16.48 16.47 16.48 16.38 16.63 18,420,510 16.503 -0.15%
2017-05-12 0 65.95 65.90 65.95 65.45 66.80 6,225,307 410,829,420 65.993 16.51 16.49 16.51 16.38 16.72 24,874,758 16.516 -1.57%
2017-05-11 0 67.00 66.95 67.00 65.95 67.20 3,232,699 215,441,090 66.644 16.77 16.76 16.77 16.51 16.82 12,917,050 16.679 0.30%
2017-05-10 0 66.80 66.75 66.80 66.25 67.25 2,565,143 171,344,094 66.797 16.72 16.71 16.72 16.58 16.83 10,249,665 16.717 -0.30%
2017-05-09 0 67.00 67.00 67.05 65.75 67.15 2,443,463 162,601,949 66.546 16.77 16.77 16.78 16.45 16.81 9,763,462 16.654 0.68%
2017-05-08 0 66.55 66.40 66.55 65.70 66.65 2,513,041 166,744,182 66.352 16.66 16.62 16.66 16.44 16.68 10,041,478 16.606 1.22%
2017-05-05 0 65.75 65.70 65.75 65.50 66.25 2,599,243 170,974,311 65.779 16.45 16.44 16.45 16.39 16.58 10,385,920 16.462 -0.68%
2017-05-04 0 66.20 66.20 66.25 65.75 67.40 3,570,649 236,841,815 66.330 16.57 16.57 16.58 16.45 16.87 14,267,413 16.600 -0.82%
2017-05-02 0 66.75 66.70 66.75 66.20 68.15 3,752,960 252,131,042 67.182 16.71 16.69 16.71 16.57 17.06 14,995,882 16.813 0.45%
2017-04-28 0 66.45 66.40 66.45 66.10 66.95 1,889,351 125,559,170 66.456 16.63 16.62 16.63 16.54 16.76 7,549,370 16.632 -0.60%
2017-04-27 0 66.85 66.80 66.85 66.40 67.10 1,440,622 96,048,913 66.672 16.73 16.72 16.73 16.62 16.79 5,756,362 16.686 0.00%
2017-04-26 0 66.85 66.80 66.85 66.20 67.10 1,397,710 93,300,434 66.752 16.73 16.72 16.73 16.57 16.79 5,584,897 16.706 0.30%
2017-04-25 0 66.65 66.60 66.65 65.40 66.95 1,738,684 115,753,756 66.575 16.68 16.67 16.68 16.37 16.76 6,947,343 16.662 0.76%
2017-04-24 0 66.15 66.15 66.20 65.30 66.50 2,022,444 133,205,067 65.863 16.56 16.56 16.57 16.34 16.64 8,081,176 16.483 0.00%
2017-04-21 0 66.15 66.15 66.25 66.10 67.15 2,260,553 150,139,676 66.417 16.56 16.56 16.58 16.54 16.81 9,032,600 16.622 -1.12%
2017-04-20 0 66.90 66.85 66.90 65.40 67.20 4,113,452 274,325,918 66.690 16.74 16.73 16.74 16.37 16.82 16,436,317 16.690 1.90%
2017-04-19 0 65.65 65.60 65.65 65.10 65.90 2,838,590 185,957,170 65.510 16.43 16.42 16.43 16.29 16.49 11,342,290 16.395 0.00%
2017-04-18 0 65.65 65.65 65.70 65.45 67.25 2,026,873 133,753,426 65.990 16.43 16.43 16.44 16.38 16.83 8,098,874 16.515 -2.52%
2017-04-13 0 67.35 67.30 67.35 66.40 67.90 4,174,875 281,605,975 67.453 16.86 16.84 16.86 16.62 16.99 16,681,748 16.881 0.15%
2017-04-12 0 67.25 67.20 67.25 66.40 67.45 2,165,105 145,048,929 66.994 16.83 16.82 16.83 16.62 16.88 8,651,214 16.766 1.59%
2017-04-11 0 66.20 66.20 66.45 66.10 67.10 2,249,743 149,423,626 66.418 16.57 16.57 16.63 16.54 16.79 8,989,406 16.622 -0.75%
2017-04-10 0 66.70 66.65 66.70 65.95 67.35 6,618,507 440,769,216 66.596 16.69 16.68 16.69 16.51 16.86 26,445,886 16.667 1.06%
2017-04-07 0 66.00 65.95 66.00 65.70 67.10 8,926,048 591,916,413 66.313 16.52 16.51 16.52 16.44 16.79 35,666,238 16.596 -1.27%
2017-04-06 0 66.85 66.85 66.90 66.60 67.50 3,514,181 235,594,041 67.041 16.73 16.73 16.74 16.67 16.89 14,041,782 16.778 -0.07%
2017-04-05 0 66.90 66.90 67.00 66.60 67.50 6,712,577 449,957,508 67.032 16.74 16.74 16.77 16.67 16.89 26,821,766 16.776 0.15%
2017-04-03 0 66.80 66.75 66.80 66.80 67.60 3,668,432 245,760,961 66.993 16.72 16.71 16.72 16.72 16.92 14,658,130 16.766 0.15%
2017-03-31 0 66.70 66.70 66.75 66.35 67.65 4,034,716 270,029,002 66.926 16.69 16.69 16.71 16.61 16.93 16,121,708 16.749 -1.40%
2017-03-30 0 67.65 67.65 67.75 66.85 68.20 7,681,409 521,412,740 67.880 16.93 16.93 16.96 16.73 17.07 30,692,974 16.988 0.07%
2017-03-29 0 67.60 67.55 67.60 66.70 67.60 3,143,489 211,259,870 67.206 16.92 16.91 16.92 16.69 16.92 12,560,590 16.819 0.52%
2017-03-28 0 67.25 67.10 67.25 66.45 67.40 3,874,819 260,092,398 67.124 16.83 16.79 16.83 16.63 16.87 15,482,800 16.799 1.31%
2017-03-27 0 67.95 67.95 68.00 67.75 68.95 5,353,984 364,134,115 68.012 16.61 16.61 16.62 16.56 16.86 21,899,155 16.628 -1.52%
2017-03-24 0 69.00 68.95 69.00 68.25 69.10 3,109,984 213,831,921 68.757 16.87 16.86 16.87 16.69 16.89 12,720,625 16.810 0.00%
2017-03-23 0 69.00 68.95 69.00 68.00 69.10 5,159,827 354,900,787 68.782 16.87 16.86 16.87 16.62 16.89 21,105,004 16.816 1.40%
2017-03-22 0 68.05 68.00 68.05 67.65 68.35 3,650,852 248,418,014 68.044 16.64 16.62 16.64 16.54 16.71 14,932,913 16.636 -0.66%
2017-03-21 0 68.50 68.50 68.55 67.60 68.85 2,692,375 184,182,394 68.409 16.75 16.75 16.76 16.53 16.83 11,012,498 16.725 0.00%
2017-03-20 0 68.50 68.50 68.55 67.30 69.00 2,068,138 141,190,177 68.269 16.75 16.75 16.76 16.45 16.87 8,459,210 16.691 -0.22%
2017-03-17 0 68.65 68.60 68.65 67.65 69.50 5,896,381 405,134,628 68.709 16.78 16.77 16.78 16.54 16.99 24,117,697 16.798 -0.22%
2017-03-16 0 68.80 68.80 68.85 68.40 69.95 6,314,817 436,190,944 69.074 16.82 16.82 16.83 16.72 17.10 25,829,207 16.888 0.15%
2017-03-15 0 68.70 68.65 68.70 66.85 68.95 5,024,322 344,285,735 68.524 16.80 16.78 16.80 16.34 16.86 20,550,754 16.753 1.55%
2017-03-14 0 67.65 67.65 67.70 67.25 68.00 3,539,011 239,402,724 67.647 16.54 16.54 16.55 16.44 16.62 14,475,455 16.539 0.45%
2017-03-13 0 67.35 67.30 67.35 66.45 67.85 8,914,814 599,985,002 67.302 16.47 16.45 16.47 16.25 16.59 36,463,855 16.454 -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 16.54 16.54 16.55 15.68 16.73 80,641,018 16.505 8.67%
2017-03-09 0 62.25 62.25 62.35 61.65 62.65 2,747,583 170,735,387 62.140 15.22 15.22 15.24 15.07 15.32 11,238,313 15.192 -0.48%
2017-03-08 0 62.55 62.55 62.60 62.00 62.90 3,122,552 195,596,029 62.640 15.29 15.29 15.30 15.16 15.38 12,772,031 15.314 0.48%
2017-03-07 0 62.25 62.20 62.25 61.00 62.75 1,693,898 105,463,179 62.261 15.22 15.21 15.22 14.91 15.34 6,928,473 15.222 0.97%
2017-03-06 0 61.65 61.65 61.75 61.45 62.10 2,416,564 149,360,577 61.807 15.07 15.07 15.10 15.02 15.18 9,884,361 15.111 0.00%
2017-03-03 0 61.65 61.65 61.70 61.00 62.20 7,980,735 491,429,884 61.577 15.07 15.07 15.08 14.91 15.21 32,643,235 15.055 -1.20%
2017-03-02 0 62.40 62.35 62.40 62.10 63.50 4,074,848 255,911,950 62.803 15.26 15.24 15.26 15.18 15.52 16,667,164 15.354 -0.64%
2017-03-01 0 62.80 62.70 62.80 61.75 62.80 3,697,962 230,899,956 62.440 15.35 15.33 15.35 15.10 15.35 15,125,605 15.266 2.03%
2017-02-28 0 61.55 61.55 61.60 61.55 62.70 3,631,042 224,825,525 61.918 15.05 15.05 15.06 15.05 15.33 14,851,885 15.138 -0.49%
2017-02-27 0 61.85 61.80 61.85 61.40 62.35 1,672,708 103,326,337 61.772 15.12 15.11 15.12 15.01 15.24 6,841,801 15.102 0.00%
2017-02-24 0 61.85 61.80 61.85 61.25 63.20 3,640,829 224,944,390 61.784 15.12 15.11 15.12 14.97 15.45 14,891,916 15.105 -1.83%
2017-02-23 0 63.00 62.90 63.00 62.45 63.80 4,633,240 292,280,769 63.083 15.40 15.38 15.40 15.27 15.60 18,951,129 15.423 0.48%
2017-02-22 0 62.70 62.60 62.70 60.15 62.75 7,648,762 475,954,960 62.226 15.33 15.30 15.33 14.71 15.34 31,285,381 15.213 3.98%
2017-02-21 0 60.30 60.25 60.30 59.65 60.50 3,331,566 200,624,529 60.219 14.74 14.73 14.74 14.58 14.79 13,626,952 14.723 0.67%
2017-02-20 0 59.90 59.85 59.90 59.35 59.95 2,352,355 140,454,753 59.708 14.64 14.63 14.64 14.51 14.66 9,621,730 14.598 0.67%
2017-02-17 0 59.50 59.45 59.50 58.85 59.85 3,255,012 193,284,852 59.381 14.55 14.53 14.55 14.39 14.63 13,313,826 14.518 -0.25%
2017-02-16 0 59.65 59.60 59.65 58.45 59.80 5,478,014 325,117,281 59.349 14.58 14.57 14.58 14.29 14.62 22,406,470 14.510 1.88%
2017-02-15 0 58.55 58.50 58.55 58.00 58.75 4,971,097 290,509,642 58.440 14.31 14.30 14.31 14.18 14.36 20,333,050 14.288 1.39%
2017-02-14 0 57.75 57.75 57.80 57.35 58.20 3,027,107 175,307,242 57.912 14.12 14.12 14.13 14.02 14.23 12,381,637 14.159 0.70%
2017-02-13 0 57.35 57.35 57.45 56.80 57.65 3,891,118 222,764,953 57.250 14.02 14.02 14.05 13.89 14.09 15,915,662 13.997 0.00%
2017-02-10 0 57.35 57.35 57.45 57.35 58.30 4,015,360 231,372,666 57.622 14.02 14.02 14.05 14.02 14.25 16,423,843 14.088 -1.21%
2017-02-09 0 58.05 58.05 58.10 57.75 58.45 3,087,436 179,397,227 58.106 14.19 14.19 14.20 14.12 14.29 12,628,398 14.206 -0.09%
2017-02-08 0 58.10 58.05 58.20 57.80 58.30 2,731,160 158,606,350 58.073 14.20 14.19 14.23 14.13 14.25 11,171,139 14.198 0.35%
2017-02-07 0 57.90 57.90 57.95 57.50 58.35 2,142,620 124,324,267 58.024 14.16 14.16 14.17 14.06 14.27 8,763,860 14.186 0.17%
2017-02-06 0 57.80 57.75 57.80 57.35 58.75 3,447,926 199,457,634 57.849 14.13 14.12 14.13 14.02 14.36 14,102,894 14.143 -1.20%
2017-02-03 0 58.50 58.45 58.50 58.05 58.90 3,165,024 184,755,559 58.374 14.30 14.29 14.30 14.19 14.40 12,945,753 14.272 0.34%
2017-02-02 0 58.30 58.30 58.35 58.15 59.00 3,136,238 183,105,285 58.384 14.25 14.25 14.27 14.22 14.42 12,828,011 14.274 -0.85%
2017-02-01 0 58.80 58.65 58.80 57.50 58.90 3,891,703 227,765,394 58.526 14.38 14.34 14.38 14.06 14.40 15,918,054 14.309 0.43%
2017-01-27 0 58.55 58.45 58.55 58.20 58.55 921,035 53,750,716 58.359 14.31 14.29 14.31 14.23 14.31 3,767,267 14.268 -0.43%
2017-01-26 0 58.80 58.55 58.80 58.45 58.80 3,446,685 202,035,856 58.617 14.38 14.31 14.38 14.29 14.38 14,097,818 14.331 0.34%
2017-01-25 0 58.60 58.50 58.60 57.95 58.95 4,071,901 238,318,099 58.527 14.33 14.30 14.33 14.17 14.41 16,655,110 14.309 0.77%
2017-01-24 0 58.15 58.05 58.15 57.75 58.25 4,791,946 278,190,010 58.054 14.22 14.19 14.22 14.12 14.24 19,600,277 14.193 1.31%
2017-01-23 0 57.40 57.40 57.45 57.20 57.90 3,151,210 181,297,513 57.533 14.03 14.03 14.05 13.98 14.16 12,889,250 14.066 0.70%
2017-01-20 0 57.00 56.95 57.00 56.80 57.50 2,091,966 119,476,772 57.112 13.94 13.92 13.94 13.89 14.06 8,556,673 13.963 -1.21%
2017-01-19 0 57.70 57.65 57.70 57.35 58.70 2,064,722 119,061,355 57.665 14.11 14.09 14.11 14.02 14.35 8,445,238 14.098 -0.26%
2017-01-18 0 57.85 57.85 57.90 57.65 58.10 3,370,266 195,275,231 57.941 14.14 14.14 14.16 14.09 14.20 13,785,245 14.166 0.96%
2017-01-17 0 57.30 57.25 57.30 56.90 57.80 2,528,638 144,478,870 57.137 14.01 14.00 14.01 13.91 14.13 10,342,772 13.969 0.00%
2017-01-16 0 57.30 57.25 57.30 57.00 58.20 2,325,539 133,328,251 57.332 14.01 14.00 14.01 13.94 14.23 9,512,046 14.017 -1.21%
2017-01-13 0 58.00 57.95 58.00 57.60 58.40 5,184,581 300,773,050 58.013 14.18 14.17 14.18 14.08 14.28 21,206,254 14.183 1.22%
2017-01-12 0 57.30 57.30 57.40 57.30 58.45 5,341,140 308,362,989 57.734 14.01 14.01 14.03 14.01 14.29 21,846,620 14.115 -1.12%
2017-01-11 0 57.95 57.95 58.00 57.45 58.40 3,992,342 231,941,787 58.097 14.17 14.17 14.18 14.05 14.28 16,329,694 14.204 0.26%
2017-01-10 0 57.80 57.60 57.80 56.05 57.80 4,748,956 271,230,780 57.114 14.13 14.08 14.13 13.70 14.13 19,424,437 13.963 3.03%
2017-01-09 0 56.10 56.05 56.10 55.60 56.35 1,845,369 103,321,809 55.990 13.72 13.70 13.72 13.59 13.78 7,548,028 13.689 -0.27%
2017-01-06 0 56.25 56.20 56.25 55.30 56.55 4,646,578 259,571,632 55.863 13.75 13.74 13.75 13.52 13.83 19,005,685 13.658 2.18%
2017-01-05 0 55.05 55.00 55.05 54.20 55.40 4,345,901 237,651,659 54.684 13.46 13.45 13.46 13.25 13.54 17,775,840 13.369 0.09%
2017-01-04 0 55.00 54.95 55.00 53.05 55.00 7,625,849 415,167,418 54.442 13.45 13.43 13.45 12.97 13.45 31,191,661 13.310 2.23%
2017-01-03 0 53.80 53.70 53.80 51.85 53.85 5,898,510 315,673,040 53.517 13.15 13.13 13.15 12.68 13.17 24,126,405 13.084 4.36%
2016-12-30 0 51.55 51.45 51.55 50.80 51.65 2,995,845 154,179,713 51.465 12.60 12.58 12.60 12.42 12.63 12,253,768 12.582 1.48%
2016-12-29 0 50.80 50.70 50.80 49.75 50.95 2,801,231 141,656,436 50.569 12.42 12.40 12.42 12.16 12.46 11,457,747 12.363 0.59%
2016-12-28 0 50.50 50.50 50.55 50.10 50.80 3,599,838 181,734,403 50.484 12.35 12.35 12.36 12.25 12.42 14,724,252 12.343 0.50%
2016-12-23 0 50.25 50.25 50.30 50.20 51.15 3,887,273 196,586,565 50.572 12.29 12.29 12.30 12.27 12.51 15,899,935 12.364 -1.28%
2016-12-22 0 50.90 50.85 50.90 50.40 51.55 3,689,802 187,801,474 50.897 12.44 12.43 12.44 12.32 12.60 15,092,228 12.444 -0.68%
2016-12-21 0 51.25 51.25 51.45 51.20 52.00 4,903,738 252,973,570 51.588 12.53 12.53 12.58 12.52 12.71 20,057,535 12.612 -0.87%
2016-12-20 0 51.70 51.65 51.70 51.35 52.80 4,224,005 219,089,422 51.868 12.64 12.63 12.64 12.55 12.91 17,277,254 12.681 0.00%
2016-12-19 0 51.70 51.70 51.75 51.30 52.35 4,422,228 229,580,596 51.915 12.64 12.64 12.65 12.54 12.80 18,088,037 12.692 -1.05%
2016-12-16 0 52.25 52.25 52.50 52.25 53.20 7,895,749 414,810,557 52.536 12.77 12.77 12.84 12.77 13.01 32,295,620 12.844 -1.60%
2016-12-15 0 53.10 53.10 53.15 52.25 54.10 7,118,629 376,151,596 52.840 12.98 12.98 12.99 12.77 13.23 29,117,002 12.919 -2.57%
2016-12-14 0 54.50 54.45 54.50 54.10 54.95 4,677,206 255,094,137 54.540 13.32 13.31 13.32 13.23 13.43 19,130,961 13.334 0.00%
2016-12-13 0 54.50 54.45 54.50 53.45 55.00 6,228,256 336,830,383 54.081 13.32 13.31 13.32 13.07 13.45 25,475,150 13.222 -0.18%
2016-12-12 0 54.60 54.60 54.65 54.30 56.10 4,251,651 235,285,599 55.340 13.35 13.35 13.36 13.28 13.72 17,390,333 13.530 -1.97%
2016-12-09 0 55.70 55.70 55.85 55.65 56.80 3,824,848 213,964,912 55.941 13.62 13.62 13.65 13.61 13.89 15,644,601 13.677 -1.33%
2016-12-08 0 56.45 56.40 56.45 56.20 56.60 5,777,568 326,062,076 56.436 13.80 13.79 13.80 13.74 13.84 23,631,722 13.798 0.98%
2016-12-07 0 55.90 55.85 55.90 55.50 56.75 4,453,431 248,974,631 55.906 13.67 13.65 13.67 13.57 13.87 18,215,665 13.668 0.63%
2016-12-06 0 55.55 55.55 55.70 55.45 57.20 2,975,362 167,121,918 56.169 13.58 13.58 13.62 13.56 13.98 12,169,987 13.732 0.09%
2016-12-05 0 55.50 55.45 55.50 54.75 56.10 3,882,121 215,199,662 55.434 13.57 13.56 13.57 13.39 13.72 15,878,862 13.553 -0.27%
2016-12-02 0 55.65 55.60 55.65 55.25 56.50 8,961,118 499,173,768 55.704 13.61 13.59 13.61 13.51 13.81 36,653,250 13.619 -1.94%
2016-12-01 0 56.75 56.70 56.75 56.10 57.00 4,744,398 268,688,490 56.633 13.87 13.86 13.87 13.72 13.94 19,405,794 13.846 -1.30%
2016-11-30 0 57.50 57.45 57.50 55.30 57.50 5,326,120 302,212,563 56.742 14.06 14.05 14.06 13.52 14.06 21,785,185 13.872 4.55%
2016-11-29 0 55.00 55.00 55.05 54.80 55.50 3,863,357 212,941,304 55.118 13.45 13.45 13.46 13.40 13.57 15,802,112 13.475 -0.27%
2016-11-28 0 55.15 55.15 55.35 55.15 56.10 2,568,515 142,822,735 55.605 13.48 13.48 13.53 13.48 13.72 10,505,879 13.595 -1.25%
2016-11-25 0 55.85 55.55 55.85 54.75 55.95 3,411,352 189,639,973 55.591 13.65 13.58 13.65 13.39 13.68 13,953,297 13.591 1.73%
2016-11-24 0 54.90 54.90 54.95 54.15 55.10 3,455,701 188,983,803 54.688 13.42 13.42 13.43 13.24 13.47 14,134,695 13.370 -1.17%
2016-11-23 0 55.55 55.50 55.55 55.05 55.85 3,761,030 207,822,426 55.257 13.58 13.57 13.58 13.46 13.65 15,383,569 13.509 -0.18%
2016-11-22 0 55.65 55.65 55.70 55.00 56.10 3,355,043 186,150,690 55.484 13.61 13.61 13.62 13.45 13.72 13,722,979 13.565 0.54%
2016-11-21 0 55.35 55.35 55.40 54.40 55.45 3,492,465 192,257,888 55.049 13.53 13.53 13.54 13.30 13.56 14,285,070 13.459 0.09%
2016-11-18 0 55.30 55.10 55.30 54.00 55.50 3,736,448 205,713,165 55.056 13.52 13.47 13.52 13.20 13.57 15,283,022 13.460 0.64%
2016-11-17 0 54.95 54.70 54.95 53.15 54.95 8,450,756 459,469,628 54.370 13.43 13.37 13.43 12.99 13.43 34,565,740 13.293 3.10%
2016-11-16 0 53.30 53.25 53.30 52.90 53.90 5,091,378 271,466,682 53.319 13.03 13.02 13.03 12.93 13.18 20,825,030 13.036 -0.84%
2016-11-15 0 53.75 53.75 53.80 52.20 53.95 6,309,039 335,785,807 53.223 13.14 13.14 13.15 12.76 13.19 25,805,573 13.012 0.75%
2016-11-14 0 53.35 53.30 53.35 52.75 54.60 8,356,397 444,808,199 53.230 13.04 13.03 13.04 12.90 13.35 34,179,788 13.014 -2.02%
2016-11-11 0 54.45 54.40 54.45 54.45 57.70 9,003,465 499,127,256 55.437 13.31 13.30 13.31 13.31 14.11 36,826,460 13.553 -6.60%
2016-11-10 0 58.30 58.25 58.30 56.95 58.35 4,658,569 269,091,870 57.763 14.25 14.24 14.25 13.92 14.27 19,054,731 14.122 2.82%
2016-11-09 0 56.70 56.65 56.70 54.55 57.90 7,127,909 398,308,882 55.880 13.86 13.85 13.86 13.34 14.16 29,154,960 13.662 -0.53%
2016-11-08 0 57.00 56.95 57.00 56.60 57.35 3,811,897 216,982,196 56.922 13.94 13.92 13.94 13.84 14.02 15,591,628 13.917 1.69%
2016-11-07 0 56.05 56.05 56.20 55.30 57.80 7,031,309 394,357,863 56.086 13.70 13.70 13.74 13.52 14.13 28,759,841 13.712 -2.69%
2016-11-04 0 57.60 57.60 57.65 57.20 58.20 3,022,838 174,012,414 57.566 14.08 14.08 14.09 13.98 14.23 12,364,176 14.074 0.26%
2016-11-03 0 57.45 57.40 57.45 57.35 59.20 4,066,596 235,248,784 57.849 14.05 14.03 14.05 14.02 14.47 16,633,411 14.143 -2.63%
2016-11-02 0 59.00 58.95 59.00 58.30 59.50 2,110,624 124,689,121 59.077 14.42 14.41 14.42 14.25 14.55 8,632,989 14.443 -1.58%
2016-11-01 0 59.95 59.95 60.00 58.55 60.30 7,685,297 459,285,304 59.762 14.66 14.66 14.67 14.31 14.74 31,434,818 14.611 2.83%
2016-10-31 0 58.30 58.25 58.30 57.75 58.50 3,435,638 200,301,040 58.301 14.25 14.24 14.25 14.12 14.30 14,052,633 14.254 0.69%
2016-10-28 0 57.90 57.70 57.90 57.20 58.00 4,813,639 277,183,794 57.583 14.16 14.11 14.16 13.98 14.18 19,689,007 14.078 -0.34%
2016-10-27 0 58.10 58.10 58.15 57.05 58.40 3,692,230 213,013,169 57.692 14.20 14.20 14.22 13.95 14.28 15,102,159 14.105 -0.09%
2016-10-26 0 58.15 58.00 58.15 57.40 58.40 3,100,069 180,056,803 58.082 14.22 14.18 14.22 14.03 14.28 12,680,070 14.200 0.26%
2016-10-25 0 58.00 58.00 58.05 56.65 58.20 2,817,294 162,489,907 57.676 14.18 14.18 14.19 13.85 14.23 11,523,449 14.101 0.69%
2016-10-24 0 57.60 57.40 57.60 55.25 57.60 4,819,892 272,777,484 56.594 14.08 14.03 14.08 13.51 14.08 19,714,583 13.836 3.97%
2016-10-20 0 55.40 55.40 55.45 55.10 55.90 1,702,249 94,423,300 55.470 13.54 13.54 13.56 13.47 13.67 6,962,631 13.561 -0.27%
2016-10-19 0 55.55 55.35 55.55 55.10 55.90 2,513,649 139,521,727 55.506 13.58 13.53 13.58 13.47 13.67 10,281,463 13.570 1.00%
2016-10-18 0 55.00 55.00 55.05 54.55 55.65 2,573,722 142,182,197 55.244 13.45 13.45 13.46 13.34 13.61 10,527,177 13.506 1.38%
2016-10-17 0 54.25 54.25 54.35 53.75 55.25 3,832,891 208,213,575 54.323 13.26 13.26 13.29 13.14 13.51 15,677,498 13.281 -1.00%
2016-10-14 0 54.80 54.80 54.90 54.65 55.45 3,107,253 170,380,971 54.833 13.40 13.40 13.42 13.36 13.56 12,709,455 13.406 0.27%
2016-10-13 0 54.65 54.65 54.70 54.30 55.45 4,149,878 227,864,291 54.909 13.36 13.36 13.37 13.28 13.56 16,974,056 13.424 -0.18%
2016-10-12 0 54.75 54.70 54.75 54.50 55.10 4,659,118 255,117,475 54.757 13.39 13.37 13.39 13.32 13.47 19,056,977 13.387 -1.53%
2016-10-11 0 55.60 55.50 55.60 55.00 56.95 4,985,100 277,007,899 55.567 13.59 13.57 13.59 13.45 13.92 20,390,326 13.585 -1.59%
2016-10-07 0 56.50 56.45 56.50 56.25 57.30 4,612,723 261,042,021 56.592 13.81 13.80 13.81 13.75 14.01 18,867,210 13.836 -0.62%
2016-10-06 0 56.85 56.80 56.85 56.70 57.45 3,658,957 208,321,942 56.935 13.90 13.89 13.90 13.86 14.05 14,966,064 13.920 -1.04%
2016-10-05 0 57.45 57.45 57.50 56.55 57.65 4,059,039 232,716,352 57.333 14.05 14.05 14.06 13.83 14.09 16,602,501 14.017 0.17%
2016-10-04 0 57.35 57.30 57.35 56.95 57.95 2,789,007 159,836,568 57.309 14.02 14.01 14.02 13.92 14.17 11,407,748 14.011 0.88%
2016-10-03 0 56.85 56.85 56.90 56.45 57.40 2,851,359 162,303,313 56.921 13.90 13.90 13.91 13.80 14.03 11,662,783 13.916 0.71%
2016-09-30 0 56.45 56.20 56.45 55.65 56.75 4,132,290 232,397,133 56.239 13.80 13.74 13.80 13.61 13.87 16,902,116 13.750 -0.70%
2016-09-29 0 56.85 56.85 56.90 56.15 57.20 4,495,764 254,172,995 56.536 13.90 13.90 13.91 13.73 13.98 18,388,818 13.822 0.26%
2016-09-28 0 56.70 56.65 56.70 55.80 57.10 6,586,197 371,945,207 56.473 13.86 13.85 13.86 13.64 13.96 26,939,220 13.807 -1.56%
2016-09-27 0 57.60 57.55 57.60 56.40 57.60 4,123,953 235,577,288 57.124 14.08 14.07 14.08 13.79 14.08 16,868,016 13.966 0.35%
2016-09-26 0 57.40 57.35 57.40 57.05 58.40 4,273,161 245,249,674 57.393 14.03 14.02 14.03 13.95 14.28 17,478,315 14.032 -1.80%
2016-09-23 0 58.45 58.45 58.50 58.30 59.00 6,672,889 390,550,394 58.528 14.29 14.29 14.30 14.25 14.42 27,293,812 14.309 0.78%
2016-09-22 0 58.00 57.95 58.00 57.30 58.40 3,538,374 205,041,695 57.948 14.18 14.17 14.18 14.01 14.28 14,472,849 14.167 0.43%
2016-09-21 0 57.75 57.50 57.75 56.95 57.75 2,917,678 167,598,048 57.442 14.12 14.06 14.12 13.92 14.12 11,934,045 14.044 0.43%
2016-09-20 0 57.50 57.40 57.50 56.05 57.50 5,797,889 330,987,878 57.088 14.06 14.03 14.06 13.70 14.06 23,714,840 13.957 1.68%
2016-09-19 0 56.55 56.50 56.55 55.40 56.55 4,064,001 227,517,378 55.984 13.83 13.81 13.83 13.54 13.83 16,622,797 13.687 1.34%
2016-09-15 0 55.80 55.70 55.80 54.40 55.90 15,576,066 860,538,333 55.247 13.64 13.62 13.64 13.30 13.67 63,710,069 13.507 2.20%
2016-09-14 0 54.60 54.60 54.70 54.30 56.30 10,125,438 556,974,796 55.007 13.35 13.35 13.37 13.28 13.76 41,415,615 13.448 -1.97%
2016-09-13 0 55.70 55.65 55.70 55.20 56.40 5,534,250 308,052,547 55.663 13.62 13.61 13.62 13.50 13.79 22,636,489 13.609 0.27%
2016-09-12 0 55.55 55.55 55.60 55.10 56.00 5,417,117 300,724,657 55.514 13.58 13.58 13.59 13.47 13.69 22,157,385 13.572 -3.05%
2016-09-09 0 57.30 57.25 57.30 56.10 58.20 7,367,180 422,520,851 57.352 14.01 14.00 14.01 13.72 14.23 30,133,639 14.022 1.51%
2016-09-08 0 56.45 56.40 56.45 55.55 56.70 3,547,200 199,409,837 56.216 13.80 13.79 13.80 13.58 13.86 14,508,950 13.744 1.99%
2016-09-07 0 55.35 55.35 55.40 54.85 56.20 4,576,282 253,443,812 55.382 13.53 13.53 13.54 13.41 13.74 18,718,157 13.540 -1.77%
2016-09-06 0 56.35 56.20 56.35 55.00 56.35 3,270,822 182,636,992 55.838 13.78 13.74 13.78 13.45 13.78 13,378,493 13.652 1.35%
2016-09-05 0 55.60 55.55 55.60 54.95 56.25 5,743,226 320,073,770 55.731 13.59 13.58 13.59 13.43 13.75 23,491,254 13.625 1.65%
2016-09-02 0 54.70 54.70 54.75 53.70 54.70 10,402,060 564,376,362 54.256 13.37 13.37 13.39 13.13 13.37 42,547,069 13.265 0.74%
2016-09-01 0 54.30 54.25 54.30 54.05 54.80 5,036,812 273,529,751 54.306 13.28 13.26 13.28 13.21 13.40 20,601,841 13.277 -0.91%
2016-08-31 0 54.80 54.75 54.80 54.75 55.80 6,484,609 356,844,636 55.029 13.40 13.39 13.40 13.39 13.64 26,523,699 13.454 -0.81%
2016-08-30 0 55.25 55.20 55.25 54.75 55.65 4,721,927 260,937,207 55.261 13.51 13.50 13.51 13.39 13.61 19,313,882 13.510 1.19%
2016-08-29 0 54.60 54.55 54.60 54.20 55.15 5,172,837 282,543,482 54.621 13.35 13.34 13.35 13.25 13.48 21,158,218 13.354 -0.91%
2016-08-26 0 55.10 55.10 55.15 54.60 55.70 3,755,757 207,208,266 55.171 13.47 13.47 13.48 13.35 13.62 15,362,001 13.488 -1.08%
2016-08-25 0 55.70 55.65 55.70 54.55 55.70 5,953,254 328,999,747 55.264 13.62 13.61 13.62 13.34 13.62 24,350,322 13.511 0.51%
2016-08-24 0 56.00 55.95 56.00 54.95 56.00 7,221,278 401,637,205 55.619 13.55 13.54 13.55 13.30 13.55 29,845,982 13.457 0.99%
2016-08-23 0 55.45 55.40 55.45 54.10 55.45 4,182,625 229,122,737 54.780 13.42 13.40 13.42 13.09 13.42 17,287,044 13.254 1.37%
2016-08-22 0 54.70 54.55 54.70 53.80 54.80 3,536,871 191,942,139 54.269 13.23 13.20 13.23 13.02 13.26 14,618,103 13.130 -0.27%
2016-08-19 0 54.85 54.70 54.85 53.85 54.85 4,140,283 225,544,866 54.476 13.27 13.23 13.27 13.03 13.27 17,112,042 13.180 0.37%
2016-08-18 0 54.65 54.60 54.65 54.40 54.95 3,202,140 175,172,573 54.705 13.22 13.21 13.22 13.16 13.30 13,234,640 13.236 0.46%
2016-08-17 0 54.40 54.40 54.45 54.05 54.75 3,929,781 214,057,424 54.471 13.16 13.16 13.17 13.08 13.25 16,242,024 13.179 -0.09%
2016-08-16 0 54.45 54.45 54.55 53.60 54.85 4,417,053 240,234,079 54.388 13.17 13.17 13.20 12.97 13.27 18,255,949 13.159 0.46%
2016-08-15 0 54.20 54.20 54.25 53.50 54.45 7,082,132 383,401,256 54.136 13.11 13.11 13.13 12.94 13.17 29,270,883 13.098 -0.55%
2016-08-12 0 54.50 54.25 54.50 53.00 54.50 6,890,015 371,361,229 53.898 13.19 13.13 13.19 12.82 13.19 28,476,852 13.041 2.35%
2016-08-11 0 53.25 53.25 53.30 51.55 53.65 9,284,977 491,117,770 52.894 12.88 12.88 12.90 12.47 12.98 38,375,375 12.798 2.01%
2016-08-10 0 52.20 52.15 52.20 51.80 53.25 8,760,435 458,349,371 52.320 12.63 12.62 12.63 12.53 12.88 36,207,411 12.659 -1.88%
2016-08-09 0 53.20 53.15 53.20 52.90 53.40 5,755,478 305,787,272 53.130 12.87 12.86 12.87 12.80 12.92 23,787,741 12.855 0.00%
2016-08-08 0 53.20 53.15 53.20 52.60 53.25 4,154,065 220,240,485 53.018 12.87 12.86 12.87 12.73 12.88 17,169,004 12.828 1.92%
2016-08-05 0 52.20 52.20 52.25 51.30 52.45 4,340,747 226,205,941 52.112 12.63 12.63 12.64 12.41 12.69 17,940,572 12.609 2.55%
2016-08-04 0 50.90 50.80 50.90 50.45 51.20 5,143,319 261,801,190 50.901 12.32 12.29 12.32 12.21 12.39 21,257,651 12.316 0.30%
2016-08-03 0 50.75 50.70 50.75 50.70 52.45 9,775,162 501,250,402 51.278 12.28 12.27 12.28 12.27 12.69 40,401,340 12.407 -5.84%
2016-08-01 0 53.90 53.75 53.90 53.65 54.90 4,180,541 226,808,289 54.253 13.04 13.00 13.04 12.98 13.28 17,278,431 13.127 0.84%
2016-07-29 0 53.45 53.30 53.45 53.05 54.15 4,746,122 253,907,634 53.498 12.93 12.90 12.93 12.84 13.10 19,616,011 12.944 -1.02%
2016-07-28 0 54.00 53.85 54.00 52.85 54.00 4,361,003 234,442,173 53.759 13.07 13.03 13.07 12.79 13.07 18,024,291 13.007 1.89%
2016-07-27 0 53.00 52.95 53.00 52.25 53.80 6,567,669 346,446,692 52.750 12.82 12.81 12.82 12.64 13.02 27,144,576 12.763 -1.12%
2016-07-26 0 53.60 53.45 53.60 52.80 53.85 3,760,059 201,054,039 53.471 12.97 12.93 12.97 12.78 13.03 15,540,553 12.937 0.94%
2016-07-25 0 53.10 53.10 53.20 52.90 53.45 4,533,181 241,218,784 53.212 12.85 12.85 12.87 12.80 12.93 18,735,913 12.875 0.38%
2016-07-22 0 52.90 52.90 53.00 52.45 53.20 3,346,924 176,982,437 52.879 12.80 12.80 12.82 12.69 12.87 13,833,041 12.794 0.00%
2016-07-21 0 52.90 52.90 53.00 52.50 54.10 8,433,090 448,660,225 53.202 12.80 12.80 12.82 12.70 13.09 34,854,474 12.872 1.05%
2016-07-20 0 52.35 52.30 52.35 50.60 52.45 7,978,674 413,779,976 51.861 12.67 12.65 12.67 12.24 12.69 32,976,345 12.548 3.66%
2016-07-19 0 50.50 50.40 50.50 50.00 50.85 2,911,882 147,014,653 50.488 12.22 12.19 12.22 12.10 12.30 12,034,986 12.216 -0.20%
2016-07-18 0 50.60 50.55 50.65 50.05 50.85 4,859,060 245,297,667 50.483 12.24 12.23 12.25 12.11 12.30 20,082,791 12.214 0.00%
2016-07-15 0 50.60 50.55 50.65 49.70 50.80 8,115,632 409,758,164 50.490 12.24 12.23 12.25 12.02 12.29 33,542,401 12.216 2.02%
2016-07-14 0 49.60 49.55 49.65 48.60 49.70 6,032,777 297,310,103 49.282 12.00 11.99 12.01 11.76 12.02 24,933,835 11.924 2.16%
2016-07-13 0 48.55 48.55 48.65 47.55 48.65 5,514,500 266,204,813 48.274 11.75 11.75 11.77 11.50 11.77 22,791,764 11.680 2.32%
2016-07-12 0 47.45 47.45 47.50 46.95 47.50 3,600,196 170,212,955 47.279 11.48 11.48 11.49 11.36 11.49 14,879,829 11.439 0.42%
2016-07-11 0 47.25 47.15 47.30 46.90 47.50 3,640,938 171,817,576 47.190 11.43 11.41 11.44 11.35 11.49 15,048,218 11.418 1.18%
2016-07-08 0 46.70 46.60 46.75 45.95 46.85 2,347,331 109,058,556 46.461 11.30 11.27 11.31 11.12 11.34 9,701,662 11.241 -0.21%
2016-07-07 0 46.80 46.80 46.95 46.70 47.30 2,398,087 112,458,257 46.895 11.32 11.32 11.36 11.30 11.44 9,911,440 11.346 0.43%
2016-07-06 0 46.60 46.50 46.55 45.90 47.00 3,079,206 142,861,799 46.396 11.27 11.25 11.26 11.11 11.37 12,726,546 11.225 -1.27%
2016-07-05 0 47.20 47.15 47.30 46.60 47.55 3,078,145 145,228,150 47.180 11.42 11.41 11.44 11.27 11.50 12,722,161 11.415 0.53%
2016-07-04 0 46.95 46.95 47.00 46.50 47.75 6,273,156 295,478,794 47.102 11.36 11.36 11.37 11.25 11.55 25,927,336 11.396 0.00%
2016-06-30 0 46.95 46.85 46.90 46.85 48.00 7,313,734 346,136,369 47.327 11.36 11.34 11.35 11.34 11.61 30,228,108 11.451 0.32%
2016-06-29 0 46.80 46.70 46.75 45.90 47.10 5,752,843 268,809,190 46.726 11.32 11.30 11.31 11.11 11.40 23,776,850 11.306 1.85%
2016-06-28 0 45.95 45.90 46.05 45.15 46.05 5,263,660 240,388,032 45.669 11.12 11.11 11.14 10.92 11.14 21,755,027 11.050 0.22%
2016-06-27 0 45.85 45.75 45.90 44.50 45.95 5,123,827 233,126,970 45.499 11.09 11.07 11.11 10.77 11.12 21,177,089 11.008 1.21%
2016-06-24 0 45.30 45.15 45.25 43.50 45.95 6,368,473 283,005,282 44.438 10.96 10.92 10.95 10.52 11.12 26,321,287 10.752 -0.98%
2016-06-23 0 45.75 45.70 45.75 45.25 45.95 2,648,440 120,863,315 45.636 11.07 11.06 11.07 10.95 11.12 10,946,164 11.042 0.11%
2016-06-22 0 45.70 45.70 45.80 45.05 45.95 5,325,242 242,479,138 45.534 11.06 11.06 11.08 10.90 11.12 22,009,549 11.017 -0.33%
2016-06-21 0 45.85 45.90 46.00 45.00 46.05 5,306,853 242,668,193 45.727 11.09 11.11 11.13 10.89 11.14 21,933,547 11.064 1.55%
2016-06-20 0 45.15 45.05 45.10 44.05 45.45 4,862,149 218,787,835 44.998 10.92 10.90 10.91 10.66 11.00 20,095,558 10.887 2.50%
2016-06-17 0 44.05 44.05 44.15 43.90 44.65 12,384,645 546,532,415 44.130 10.66 10.66 10.68 10.62 10.80 51,186,492 10.677 -0.45%
2016-06-16 0 44.25 44.15 44.30 44.00 44.65 4,819,179 213,403,441 44.282 10.71 10.68 10.72 10.65 10.80 19,917,960 10.714 -0.78%
2016-06-15 0 44.60 44.45 44.60 43.80 44.95 4,143,887 184,364,348 44.491 10.79 10.75 10.79 10.60 10.88 17,126,937 10.765 0.45%
2016-06-14 0 44.40 44.25 44.40 43.85 44.75 3,146,839 139,594,043 44.360 10.74 10.71 10.74 10.61 10.83 13,006,077 10.733 0.11%
2016-06-13 0 44.35 44.30 44.35 43.80 45.05 5,616,664 248,364,597 44.219 10.73 10.72 10.73 10.60 10.90 23,214,014 10.699 -2.74%
2016-06-10 0 45.60 45.55 45.60 45.35 46.20 4,793,094 218,985,579 45.688 11.03 11.02 11.03 10.97 11.18 19,810,149 11.054 -0.87%
2016-06-08 0 46.00 46.05 46.10 44.70 46.10 5,846,085 266,878,272 45.651 11.13 11.14 11.15 10.82 11.15 24,162,225 11.045 0.00%
2016-06-07 0 46.00 45.90 46.00 45.45 46.30 7,431,830 341,406,031 45.938 11.13 11.11 11.13 11.00 11.20 30,716,206 11.115 0.99%
2016-06-06 0 45.55 45.45 45.55 44.30 46.95 13,513,985 613,906,825 45.428 11.02 11.00 11.02 10.72 11.36 55,854,123 10.991 5.20%
2016-06-03 0 43.30 43.20 43.35 42.65 43.40 4,419,923 190,688,158 43.143 10.48 10.45 10.49 10.32 10.50 18,267,811 10.438 2.00%
2016-06-02 0 42.45 42.40 42.45 42.00 42.80 4,117,998 175,274,953 42.563 10.27 10.26 10.27 10.16 10.36 17,019,936 10.298 0.71%
2016-06-01 0 42.15 42.15 42.20 41.60 42.55 4,520,269 190,410,124 42.124 10.20 10.20 10.21 10.07 10.30 18,682,547 10.192 0.24%
2016-05-31 0 42.05 41.95 42.25 41.90 42.60 6,227,022 263,231,594 42.272 10.17 10.15 10.22 10.14 10.31 25,736,661 10.228 0.36%
2016-05-30 0 41.90 41.80 41.90 41.55 42.25 4,202,602 176,274,452 41.944 10.14 10.11 10.14 10.05 10.22 17,369,610 10.148 1.09%
2016-05-27 0 41.45 41.35 41.40 41.25 42.05 4,885,202 202,795,406 41.512 10.03 10.00 10.02 9.980 10.17 20,190,837 10.044 0.12%
2016-05-26 0 41.40 41.40 41.50 41.20 41.65 2,205,638 91,307,315 41.397 10.02 10.02 10.04 9.968 10.08 9,116,036 10.016 -0.24%
2016-05-25 0 41.50 41.45 41.55 41.35 42.20 4,022,485 167,697,097 41.690 10.04 10.03 10.05 10.00 10.21 16,625,175 10.087 0.85%
2016-05-24 0 41.15 41.15 41.20 40.50 41.60 2,838,930 116,314,381 40.971 9.956 9.956 9.968 9.799 10.07 11,733,471 9.9130 -0.48%
2016-05-23 0 41.35 41.35 41.45 40.90 41.85 1,886,943 77,955,246 41.313 10.00 10.00 10.03 9.896 10.13 7,798,850 9.9957 -1.08%
2016-05-20 0 41.80 41.65 41.80 41.20 41.90 3,817,914 159,192,056 41.696 10.11 10.08 10.11 9.968 10.14 15,779,671 10.088 1.21%
2016-05-19 0 41.30 41.25 41.30 40.85 41.95 3,510,497 144,416,401 41.138 9.993 9.980 9.993 9.884 10.15 14,509,098 9.9535 -0.48%
2016-05-18 0 41.50 41.45 41.50 40.85 41.50 2,560,010 105,600,530 41.250 10.04 10.03 10.04 9.884 10.04 10,580,677 9.9805 -0.36%
2016-05-17 0 41.65 41.60 41.70 40.55 41.80 2,747,347 113,487,216 41.308 10.08 10.07 10.09 9.811 10.11 11,354,952 9.9945 0.60%
2016-05-16 0 41.40 41.35 41.40 40.55 41.65 2,805,717 115,546,071 41.182 10.02 10.00 10.02 9.811 10.08 11,596,199 9.9641 -0.72%
2016-05-13 0 41.70 41.70 41.75 40.70 42.10 7,720,924 319,181,719 41.340 10.09 10.09 10.10 9.847 10.19 31,911,049 10.002 0.12%
2016-05-12 0 41.65 41.60 41.65 41.15 41.80 3,407,572 141,581,106 41.549 10.08 10.07 10.08 9.956 10.11 14,083,703 10.053 0.97%
2016-05-11 0 41.25 41.15 41.30 40.85 41.80 3,641,951 150,250,420 41.255 9.980 9.956 9.993 9.884 10.11 15,052,405 9.9818 -1.43%
2016-05-10 0 41.85 41.90 41.95 41.15 42.00 5,296,428 220,894,710 41.706 10.13 10.14 10.15 9.956 10.16 21,890,459 10.091 0.12%
2016-05-09 0 41.80 41.75 41.85 40.80 42.15 6,285,865 262,462,909 41.754 10.11 10.10 10.13 9.872 10.20 25,979,863 10.103 3.08%
2016-05-06 0 40.55 40.50 40.65 40.05 41.30 7,408,252 300,175,304 40.519 9.811 9.799 9.835 9.690 9.993 30,618,757 9.8036 -1.93%
2016-05-05 0 41.35 41.30 41.35 41.00 41.45 4,328,163 178,779,141 41.306 10.00 9.993 10.00 9.920 10.03 17,888,561 9.9940 -0.84%
2016-05-04 0 41.70 41.65 41.75 41.35 41.80 3,328,626 138,443,923 41.592 10.09 10.08 10.10 10.00 10.11 13,757,414 10.063 0.60%
2016-05-03 0 41.45 41.45 41.50 41.35 42.60 5,313,474 221,589,183 41.703 10.03 10.03 10.04 10.00 10.31 21,960,912 10.090 -1.54%
2016-04-29 0 42.10 42.05 42.15 41.70 43.05 3,570,685 150,372,450 42.113 10.19 10.17 10.20 10.09 10.42 14,757,859 10.189 -2.66%
2016-04-28 0 43.25 43.05 43.30 43.00 43.80 6,237,177 270,689,944 43.399 10.46 10.42 10.48 10.40 10.60 25,778,632 10.501 0.93%
2016-04-27 0 42.85 42.85 43.00 42.60 43.60 2,120,181 91,196,483 43.014 10.37 10.37 10.40 10.31 10.55 8,762,837 10.407 -1.83%
2016-04-26 0 43.65 43.40 43.65 42.50 43.80 4,720,012 203,800,002 43.178 10.56 10.50 10.56 10.28 10.60 19,508,097 10.447 0.69%
2016-04-25 0 43.35 43.25 43.40 42.25 43.55 2,822,074 122,082,821 43.260 10.49 10.46 10.50 10.22 10.54 11,663,804 10.467 1.52%
2016-04-22 0 42.70 42.65 42.80 42.40 42.90 2,018,001 86,091,158 42.662 10.33 10.32 10.36 10.26 10.38 8,340,521 10.322 -1.61%
2016-04-21 0 43.40 43.40 43.50 42.60 43.60 3,647,318 157,582,133 43.205 10.50 10.50 10.52 10.31 10.55 15,074,587 10.453 0.93%
2016-04-20 0 43.00 43.00 43.05 42.75 43.45 4,077,032 175,700,110 43.095 10.40 10.40 10.42 10.34 10.51 16,850,622 10.427 0.12%
2016-04-19 0 42.95 42.90 42.95 42.00 42.95 3,074,188 131,056,051 42.631 10.39 10.38 10.39 10.16 10.39 12,705,806 10.315 2.87%
2016-04-18 0 41.75 41.70 41.75 41.25 42.60 4,749,819 198,951,707 41.886 10.10 10.09 10.10 9.980 10.31 19,631,291 10.134 -2.22%
2016-04-15 0 42.70 42.65 42.70 42.25 42.95 3,714,739 158,158,870 42.576 10.33 10.32 10.33 10.22 10.39 15,353,242 10.301 -0.93%
2016-04-14 0 43.10 43.00 43.10 42.65 43.20 4,673,937 200,742,353 42.949 10.43 10.40 10.43 10.32 10.45 19,317,666 10.392 1.06%
2016-04-13 0 42.65 42.55 42.70 42.05 42.70 5,409,515 229,673,180 42.457 10.32 10.30 10.33 10.17 10.33 22,357,855 10.273 2.16%
2016-04-12 0 41.75 41.70 41.80 41.10 41.85 3,319,712 138,087,766 41.596 10.10 10.09 10.11 9.944 10.13 13,720,572 10.064 1.21%
2016-04-11 0 41.25 41.25 41.30 40.75 41.85 4,776,223 197,583,887 41.368 9.980 9.980 9.993 9.860 10.13 19,740,420 10.009 0.73%
2016-04-08 0 40.95 40.95 41.00 39.50 41.05 4,654,854 188,475,290 40.490 9.908 9.908 9.920 9.557 9.932 19,238,795 9.7966 3.02%
2016-04-07 0 39.75 39.70 39.85 39.65 40.70 2,918,452 116,596,394 39.951 9.618 9.605 9.642 9.593 9.847 12,062,140 9.6663 -0.87%
2016-04-06 0 40.10 39.95 40.10 39.00 40.30 2,585,489 103,339,654 39.969 9.702 9.666 9.702 9.436 9.751 10,685,983 9.6706 2.17%
2016-04-05 0 39.25 39.20 39.30 39.00 40.50 6,218,716 245,059,827 39.407 9.497 9.484 9.509 9.436 9.799 25,702,332 9.5345 -1.75%
2016-04-01 0 39.95 39.95 40.05 39.85 41.15 6,386,344 255,971,736 40.081 9.666 9.666 9.690 9.642 9.956 26,395,149 9.6977 -2.68%
2016-03-31 0 42.40 42.35 42.40 42.10 42.85 5,508,526 233,481,070 42.385 9.932 9.920 9.932 9.862 10.04 23,515,808 9.9287 -0.82%
2016-03-30 0 42.75 42.60 42.75 42.05 43.15 6,177,497 263,555,874 42.664 10.01 9.979 10.01 9.850 10.11 26,371,634 9.9939 2.76%
2016-03-29 0 41.60 41.65 41.70 41.00 41.85 4,056,520 168,565,378 41.554 9.745 9.756 9.768 9.604 9.803 17,317,218 9.7340 0.97%
2016-03-24 0 41.20 41.15 41.20 41.00 41.60 5,257,628 216,966,234 41.267 9.651 9.639 9.651 9.604 9.745 22,444,728 9.6667 -1.67%
2016-03-23 0 41.90 41.75 41.85 41.65 42.30 3,731,814 156,442,160 41.921 9.815 9.780 9.803 9.756 9.909 15,931,053 9.8200 0.12%
2016-03-22 0 41.85 41.80 41.90 41.60 43.20 4,907,819 206,269,387 42.029 9.803 9.792 9.815 9.745 10.12 20,951,399 9.8451 -2.56%
2016-03-21 0 42.95 42.85 43.00 42.40 43.20 3,197,119 137,441,424 42.989 10.06 10.04 10.07 9.932 10.12 13,648,449 10.070 1.30%
2016-03-18 0 42.40 42.40 42.50 42.15 42.85 5,529,264 234,946,874 42.492 9.932 9.932 9.956 9.874 10.04 23,604,338 9.9535 0.47%
2016-03-17 0 42.20 42.25 42.30 42.05 42.95 4,125,522 175,394,555 42.515 9.885 9.897 9.909 9.850 10.06 17,611,786 9.9589 0.48%
2016-03-16 0 42.00 41.95 42.05 41.25 42.35 4,708,604 197,263,461 41.894 9.838 9.827 9.850 9.663 9.920 20,100,954 9.8136 0.84%
2016-03-15 0 41.65 41.60 42.00 41.30 42.10 8,452,653 352,196,322 41.667 9.756 9.745 9.838 9.674 9.862 36,084,238 9.7604 -0.72%
2016-03-14 0 41.95 41.85 42.00 41.30 42.20 6,785,290 283,031,895 41.713 9.827 9.803 9.838 9.674 9.885 28,966,293 9.7711 2.44%
2016-03-11 0 40.95 40.95 41.00 40.00 41.10 7,889,169 320,967,951 40.685 9.592 9.592 9.604 9.370 9.628 33,678,734 9.5303 0.12%
2016-03-10 0 40.90 40.85 40.90 40.80 44.10 9,995,937 418,570,336 41.874 9.581 9.569 9.581 9.557 10.33 42,672,492 9.8089 -5.98%
2016-03-09 0 43.50 43.45 43.50 43.05 44.95 6,140,898 268,244,943 43.682 10.19 10.18 10.19 10.08 10.53 26,215,394 10.232 0.46%
2016-03-08 0 43.30 43.20 43.30 43.00 43.85 4,158,856 180,658,799 43.440 10.14 10.12 10.14 10.07 10.27 17,754,089 10.176 -0.69%
2016-03-07 0 43.60 43.60 43.70 42.60 43.90 6,295,481 272,317,533 43.256 10.21 10.21 10.24 9.979 10.28 26,875,306 10.133 1.16%
2016-03-04 0 43.10 43.00 43.10 41.75 43.20 4,965,973 211,597,273 42.609 10.10 10.07 10.10 9.780 10.12 21,199,658 9.9812 3.48%
2016-03-03 0 41.65 41.65 41.75 41.05 42.35 4,301,210 179,558,822 41.746 9.756 9.756 9.780 9.616 9.920 18,361,795 9.7789 0.60%
2016-03-02 0 41.40 41.40 41.45 40.20 41.50 8,120,218 334,364,266 41.177 9.698 9.698 9.710 9.417 9.721 34,665,078 9.6456 5.08%
2016-03-01 0 39.40 39.35 39.50 38.90 39.75 3,115,807 122,627,232 39.356 9.229 9.218 9.253 9.112 9.311 13,301,329 9.2192 0.90%
2016-02-29 0 39.05 38.95 39.10 38.90 39.45 3,678,825 143,856,082 39.104 9.147 9.124 9.159 9.112 9.241 15,704,844 9.1600 -0.13%
2016-02-26 0 39.10 39.05 39.15 38.80 39.50 3,914,940 153,191,600 39.130 9.159 9.147 9.171 9.089 9.253 16,712,815 9.1661 1.56%
2016-02-25 0 38.50 38.50 38.55 38.05 39.80 5,259,326 202,779,890 38.556 9.019 9.019 9.030 8.913 9.323 22,451,977 9.0317 -2.16%
2016-02-24 0 39.35 39.35 39.45 38.85 40.00 4,993,852 196,371,516 39.323 9.218 9.218 9.241 9.101 9.370 21,318,673 9.2112 -0.88%
2016-02-23 0 39.70 39.65 39.70 39.40 41.15 5,535,776 221,016,980 39.925 9.300 9.288 9.300 9.229 9.639 23,632,138 9.3524 -2.10%
2016-02-22 0 40.55 40.50 40.55 39.70 40.60 6,895,940 277,418,112 40.229 9.499 9.487 9.499 9.300 9.510 29,438,656 9.4236 2.40%
2016-02-19 0 39.60 39.50 39.55 38.55 39.95 8,817,300 347,561,037 39.418 9.276 9.253 9.264 9.030 9.358 37,640,910 9.2336 2.99%
2016-02-18 0 38.45 38.35 38.55 38.15 38.80 4,369,670 167,544,251 38.343 9.007 8.983 9.030 8.937 9.089 18,654,050 8.9817 2.12%
2016-02-17 0 37.65 37.65 37.70 37.60 38.20 3,883,549 146,636,392 37.758 8.819 8.819 8.831 8.808 8.948 16,578,807 8.8448 0.27%
2016-02-16 0 37.55 37.50 37.60 36.65 37.80 5,142,184 191,913,658 37.321 8.796 8.784 8.808 8.585 8.855 21,951,900 8.7425 2.32%
2016-02-15 0 36.70 36.70 36.85 36.20 36.95 4,625,013 169,427,625 36.633 8.597 8.597 8.632 8.480 8.655 19,744,105 8.5812 1.10%
2016-02-12 0 36.30 36.20 36.30 35.70 36.80 6,780,058 245,413,192 36.196 8.503 8.480 8.503 8.363 8.620 28,943,957 8.4789 0.69%
2016-02-11 0 36.05 36.00 36.10 35.55 38.75 10,418,141 382,534,031 36.718 8.445 8.433 8.456 8.328 9.077 44,474,874 8.6011 -3.35%
2016-02-05 0 37.30 37.20 37.30 35.75 37.50 5,457,177 202,043,588 37.023 8.737 8.714 8.737 8.374 8.784 23,296,600 8.6727 4.92%
2016-02-04 0 35.55 35.45 35.55 34.95 36.05 3,997,924 142,645,576 35.680 8.328 8.304 8.328 8.187 8.445 17,067,072 8.3579 2.01%
2016-02-03 0 34.85 34.80 34.90 34.45 35.35 5,358,335 186,594,233 34.823 8.164 8.152 8.175 8.070 8.281 22,874,645 8.1573 -2.79%
2016-02-02 0 35.85 35.85 35.90 35.65 36.20 3,717,655 133,285,011 35.852 8.398 8.398 8.409 8.351 8.480 15,870,609 8.3982 0.00%
2016-02-01 0 35.85 35.80 35.90 35.35 36.40 4,900,472 175,530,811 35.819 8.398 8.386 8.409 8.281 8.527 20,920,035 8.3906 -0.42%
2016-01-29 0 36.00 36.00 36.05 35.15 36.30 8,192,619 293,378,381 35.810 8.433 8.433 8.445 8.234 8.503 34,974,157 8.3884 0.70%
2016-01-28 0 35.75 35.70 35.80 35.10 36.00 4,699,001 166,978,264 35.535 8.374 8.363 8.386 8.222 8.433 20,059,959 8.3240 0.99%
2016-01-27 0 35.40 35.35 35.40 35.05 36.65 7,482,453 266,229,865 35.581 8.292 8.281 8.292 8.210 8.585 31,942,470 8.3347 -0.14%
2016-01-26 0 35.45 35.40 35.45 35.35 36.50 5,382,633 191,714,756 35.617 8.304 8.292 8.304 8.281 8.550 22,978,373 8.3433 -2.48%
2016-01-25 0 36.35 36.30 36.45 36.25 37.30 3,291,252 120,735,086 36.684 8.515 8.503 8.538 8.491 8.737 14,050,301 8.5931 0.28%
2016-01-22 0 36.25 36.20 36.30 35.50 37.25 6,544,845 236,817,174 36.184 8.491 8.480 8.503 8.316 8.726 27,939,837 8.4760 1.97%
2016-01-21 0 35.55 35.50 35.60 35.35 38.00 8,095,634 292,340,319 36.111 8.328 8.316 8.339 8.281 8.901 34,560,130 8.4589 -2.47%
2016-01-20 0 36.45 36.50 36.60 36.20 37.65 4,603,976 168,585,175 36.617 8.538 8.550 8.573 8.480 8.819 19,654,299 8.5775 -4.46%
2016-01-19 0 38.15 38.10 38.20 36.75 38.20 4,862,761 182,760,703 37.584 8.937 8.925 8.948 8.609 8.948 20,759,048 8.8039 3.25%
2016-01-18 0 36.95 36.90 36.95 36.60 37.40 3,964,541 146,839,510 37.038 8.655 8.644 8.655 8.573 8.761 16,924,561 8.6761 -2.12%
2016-01-15 0 37.75 37.75 37.90 37.55 38.80 3,471,502 131,721,296 37.944 8.843 8.843 8.878 8.796 9.089 14,819,786 8.8882 -2.83%
2016-01-14 0 38.85 38.75 38.90 38.05 39.00 4,806,387 185,123,740 38.516 9.101 9.077 9.112 8.913 9.136 20,518,388 9.0223 -0.38%
2016-01-13 0 39.00 38.85 39.00 38.70 39.85 4,960,754 194,322,319 39.172 9.136 9.101 9.136 9.065 9.335 21,177,378 9.1759 -0.64%
2016-01-12 0 39.25 39.10 39.30 38.90 40.00 5,511,698 216,540,197 39.287 9.194 9.159 9.206 9.112 9.370 23,529,349 9.2030 -1.63%
2016-01-11 0 39.90 39.95 40.00 38.80 40.85 5,499,299 218,438,808 39.721 9.346 9.358 9.370 9.089 9.569 23,476,418 9.3046 -2.68%
2016-01-08 0 41.00 41.00 41.10 40.90 42.00 9,097,404 374,112,063 41.123 9.604 9.604 9.628 9.581 9.838 38,836,670 9.6330 -2.03%
2016-01-07 0 41.85 41.80 41.95 41.45 42.55 5,121,507 214,569,066 41.896 9.803 9.792 9.827 9.710 9.967 21,863,630 9.8140 -1.06%
2016-01-06 0 42.30 42.25 42.40 41.95 42.95 2,892,891 122,701,856 42.415 9.909 9.897 9.932 9.827 10.06 12,349,705 9.9356 -0.47%
2016-01-05 0 42.50 42.50 42.60 42.00 43.60 3,335,978 142,037,024 42.577 9.956 9.956 9.979 9.838 10.21 14,241,236 9.9736 0.24%
2016-01-04 0 42.40 42.35 42.40 41.35 43.00 6,247,376 262,281,087 41.983 9.932 9.920 9.932 9.686 10.07 26,669,946 9.8343 -1.40%
2015-12-31 0 43.00 42.90 43.15 42.85 43.65 1,106,438 47,695,171 43.107 10.07 10.05 10.11 10.04 10.22 4,723,366 10.098 -0.35%
2015-12-30 0 43.15 43.05 43.25 43.05 43.55 1,494,857 64,632,518 43.237 10.11 10.08 10.13 10.08 10.20 6,381,520 10.128 -0.12%
2015-12-29 0 43.20 43.20 43.30 42.70 43.50 1,442,732 62,267,717 43.160 10.12 10.12 10.14 10.00 10.19 6,158,999 10.110 0.12%
2015-12-28 0 43.15 43.00 43.20 43.00 43.70 1,003,603 43,347,049 43.191 10.11 10.07 10.12 10.07 10.24 4,284,365 10.117 -1.15%
2015-12-24 0 43.65 43.65 43.70 43.25 43.85 1,190,165 51,954,219 43.653 10.22 10.22 10.24 10.13 10.27 5,080,795 10.226 1.39%
2015-12-23 0 43.05 42.90 43.15 42.90 43.50 1,589,167 68,528,953 43.123 10.08 10.05 10.11 10.05 10.19 6,784,128 10.101 0.47%
2015-12-22 0 42.85 42.80 42.85 41.80 43.20 2,069,171 88,271,953 42.661 10.04 10.03 10.04 9.792 10.12 8,833,257 9.9931 1.30%
2015-12-21 0 42.30 42.25 42.45 42.10 42.90 1,955,397 83,003,871 42.449 9.909 9.897 9.944 9.862 10.05 8,347,558 9.9435 -0.47%
2015-12-18 0 42.50 42.35 42.65 42.10 43.00 5,135,146 218,043,227 42.461 9.956 9.920 9.991 9.862 10.07 21,921,855 9.9464 -0.12%
2015-12-17 0 42.55 42.45 42.55 41.80 42.70 5,491,747 232,282,039 42.297 9.967 9.944 9.967 9.792 10.00 23,444,179 9.9079 0.59%
2015-12-16 0 42.30 42.15 42.30 41.75 42.55 6,442,348 272,192,821 42.251 9.909 9.874 9.909 9.780 9.967 27,502,279 9.8971 0.48%
2015-12-15 0 42.10 42.05 42.10 41.55 42.55 3,844,621 161,773,271 42.078 9.862 9.850 9.862 9.733 9.967 16,412,624 9.8566 -0.12%
2015-12-14 0 42.15 42.15 42.30 41.50 42.35 4,293,434 180,318,405 41.999 9.874 9.874 9.909 9.721 9.920 18,328,600 9.8381 -0.71%
2015-12-11 0 42.45 42.40 42.45 42.35 43.25 4,337,671 185,505,273 42.766 9.944 9.932 9.944 9.920 10.13 18,517,447 10.018 -1.96%
2015-12-10 0 43.30 43.15 43.25 42.95 43.55 4,986,069 215,639,380 43.248 10.14 10.11 10.13 10.06 10.20 21,285,447 10.131 -1.03%
2015-12-09 0 43.75 43.75 43.80 43.45 44.20 3,060,711 134,111,313 43.817 10.25 10.25 10.26 10.18 10.35 13,066,125 10.264 -1.02%
2015-12-08 0 44.20 44.10 44.20 43.15 44.55 4,501,273 196,963,284 43.757 10.35 10.33 10.35 10.11 10.44 19,215,861 10.250 -1.12%
2015-12-07 0 44.70 44.70 44.75 44.45 44.85 2,750,172 122,975,388 44.716 10.47 10.47 10.48 10.41 10.51 11,740,439 10.475 0.90%
2015-12-04 0 44.30 44.20 44.35 44.00 44.40 3,887,922 171,839,424 44.198 10.38 10.35 10.39 10.31 10.40 16,597,476 10.353 -0.23%
2015-12-03 0 44.40 44.40 44.50 44.35 45.05 2,131,473 95,097,901 44.616 10.40 10.40 10.42 10.39 10.55 9,099,224 10.451 -1.11%
2015-12-02 0 44.90 44.75 44.80 44.75 45.70 5,431,048 245,553,467 45.213 10.52 10.48 10.49 10.48 10.71 23,185,056 10.591 0.45%
2015-12-01 0 44.70 44.65 44.70 44.05 44.95 2,873,351 128,324,843 44.660 10.47 10.46 10.47 10.32 10.53 12,266,289 10.462 0.45%
2015-11-30 0 44.50 44.30 44.60 43.80 44.95 3,841,525 171,131,994 44.548 10.42 10.38 10.45 10.26 10.53 16,399,408 10.435 -0.22%
2015-11-27 0 44.60 44.55 44.60 44.40 45.85 3,134,727 140,080,333 44.687 10.45 10.44 10.45 10.40 10.74 13,382,099 10.468 -2.73%
2015-11-26 0 45.85 45.80 45.85 45.60 47.65 2,538,920 117,381,607 46.233 10.74 10.73 10.74 10.68 11.16 10,838,608 10.830 0.66%
2015-11-25 0 45.55 45.55 45.65 45.25 46.05 1,987,209 90,733,354 45.659 10.67 10.67 10.69 10.60 10.79 8,483,363 10.695 -0.33%
2015-11-24 0 45.70 45.55 45.65 45.05 46.00 1,932,816 87,882,141 45.468 10.71 10.67 10.69 10.55 10.78 8,251,160 10.651 -0.11%
2015-11-23 0 45.75 45.70 45.80 45.35 46.10 1,999,589 91,379,780 45.699 10.72 10.71 10.73 10.62 10.80 8,536,213 10.705 -0.33%
2015-11-20 0 45.90 45.85 45.90 44.60 45.95 2,428,954 109,954,183 45.268 10.75 10.74 10.75 10.45 10.76 10,369,165 10.604 2.46%
2015-11-19 0 44.80 44.70 44.80 44.45 45.40 3,310,472 148,808,124 44.951 10.49 10.47 10.49 10.41 10.63 14,132,351 10.530 2.17%
2015-11-18 0 43.85 43.75 43.80 43.65 44.55 1,767,304 77,652,430 43.938 10.27 10.25 10.26 10.22 10.44 7,544,592 10.292 -1.02%
2015-11-17 0 44.30 44.25 44.35 43.35 44.70 3,645,502 161,215,817 44.223 10.38 10.37 10.39 10.15 10.47 15,562,589 10.359 2.31%
2015-11-16 0 43.30 43.15 43.25 42.80 43.90 4,565,497 197,062,982 43.164 10.14 10.11 10.13 10.03 10.28 19,490,032 10.111 -2.70%
2015-11-13 0 44.50 44.45 44.50 44.10 44.75 2,017,691 89,475,199 44.345 10.42 10.41 10.42 10.33 10.48 8,613,490 10.388 -1.55%
2015-11-12 0 45.20 45.10 45.20 43.95 45.35 4,065,253 181,378,044 44.617 10.59 10.56 10.59 10.30 10.62 17,354,499 10.451 2.73%
2015-11-11 0 44.00 43.95 44.00 43.85 45.20 4,297,645 190,002,331 44.211 10.31 10.30 10.31 10.27 10.59 18,346,577 10.356 -1.68%
2015-11-10 0 44.75 44.65 44.80 44.30 45.45 3,615,853 161,676,380 44.713 10.48 10.46 10.49 10.38 10.65 15,436,018 10.474 -2.19%
2015-11-09 0 45.75 45.70 45.75 45.55 47.00 6,652,153 304,871,557 45.831 10.72 10.71 10.72 10.67 11.01 28,397,933 10.736 -3.38%
2015-11-06 0 47.35 47.30 47.35 47.30 47.95 2,405,731 114,468,220 47.581 11.09 11.08 11.09 11.08 11.23 10,270,026 11.146 -1.15%
2015-11-05 0 47.90 47.85 47.95 47.50 48.40 2,333,835 111,850,976 47.926 11.22 11.21 11.23 11.13 11.34 9,963,104 11.227 -0.62%
2015-11-04 0 48.20 48.15 48.20 47.25 49.30 7,298,468 352,554,426 48.305 11.29 11.28 11.29 11.07 11.55 31,157,041 11.315 2.66%
2015-11-03 0 46.95 46.90 47.10 46.50 47.40 2,825,357 132,990,607 47.070 11.00 10.99 11.03 10.89 11.10 12,061,403 11.026 2.07%
2015-11-02 0 46.00 45.95 46.05 45.55 46.65 1,902,033 87,515,377 46.011 10.78 10.76 10.79 10.67 10.93 8,119,748 10.778 -0.76%
2015-10-30 0 46.35 46.25 46.50 46.15 46.90 2,631,843 122,102,850 46.394 10.86 10.83 10.89 10.81 10.99 11,235,295 10.868 -0.64%
2015-10-29 0 46.65 46.60 46.65 46.55 47.50 2,178,599 102,211,344 46.916 10.93 10.92 10.93 10.90 11.13 9,300,404 10.990 -0.64%
2015-10-28 0 46.95 46.85 46.95 46.80 47.35 1,267,215 59,610,379 47.040 11.00 10.97 11.00 10.96 11.09 5,409,720 11.019 -0.84%
2015-10-27 0 47.35 47.25 47.45 46.50 47.55 2,103,748 99,167,268 47.138 11.09 11.07 11.12 10.89 11.14 8,980,866 11.042 0.42%
2015-10-26 0 47.15 47.10 47.20 47.00 48.00 1,820,899 86,128,418 47.300 11.04 11.03 11.06 11.01 11.24 7,773,388 11.080 -0.32%
2015-10-23 0 47.30 47.35 47.40 47.15 48.25 3,172,527 150,701,488 47.502 11.08 11.09 11.10 11.04 11.30 13,543,466 11.127 1.94%
2015-10-22 0 46.40 46.35 46.40 45.80 46.80 3,174,324 147,115,386 46.345 10.87 10.86 10.87 10.73 10.96 13,551,137 10.856 0.43%
2015-10-20 0 46.20 46.15 46.20 46.15 47.20 2,331,318 108,385,580 46.491 10.82 10.81 10.82 10.81 11.06 9,952,359 10.890 -0.86%
2015-10-19 0 46.60 46.55 46.65 46.10 47.75 2,954,017 137,924,027 46.690 10.92 10.90 10.93 10.80 11.19 12,610,650 10.937 -2.00%
2015-10-16 0 47.55 47.50 47.65 46.50 47.65 4,529,144 214,236,762 47.302 11.14 11.13 11.16 10.89 11.16 19,334,842 11.080 2.92%
2015-10-15 0 46.20 46.25 46.30 45.45 46.35 4,599,991 211,598,801 46.000 10.82 10.83 10.85 10.65 10.86 19,637,287 10.775 0.98%
2015-10-14 0 45.75 45.55 45.75 45.30 45.85 3,388,879 154,317,458 45.536 10.72 10.67 10.72 10.61 10.74 14,467,069 10.667 0.99%
2015-10-13 0 45.30 45.35 45.50 45.25 45.80 2,643,901 120,262,990 45.487 10.61 10.62 10.66 10.60 10.73 11,286,770 10.655 -1.09%
2015-10-12 0 45.80 45.70 45.85 45.40 45.95 2,061,472 94,190,976 45.691 10.73 10.71 10.74 10.63 10.76 8,800,390 10.703 0.77%
2015-10-09 0 45.45 45.35 45.50 45.10 46.00 5,771,833 262,582,303 45.494 10.65 10.62 10.66 10.56 10.78 24,639,861 10.657 -0.87%
2015-10-08 0 45.85 45.75 45.85 45.00 45.95 3,879,966 176,859,759 45.583 10.74 10.72 10.74 10.54 10.76 16,563,512 10.678 -0.22%
2015-10-07 0 45.95 45.85 45.95 44.85 46.00 5,087,959 231,482,306 45.496 10.76 10.74 10.76 10.51 10.78 21,720,414 10.657 1.88%
2015-10-06 0 45.10 45.00 45.10 44.90 45.65 3,298,560 149,004,223 45.173 10.56 10.54 10.56 10.52 10.69 14,081,499 10.582 0.33%
2015-10-05 0 44.95 44.90 45.05 44.50 45.30 2,193,292 98,584,976 44.948 10.53 10.52 10.55 10.42 10.61 9,363,128 10.529 1.47%
2015-10-02 0 44.30 44.15 44.30 43.80 44.50 4,770,791 210,350,007 44.091 10.38 10.34 10.38 10.26 10.42 20,366,429 10.328 1.84%
2015-09-30 0 43.50 43.55 43.60 43.05 43.95 4,901,401 212,696,301 43.395 10.19 10.20 10.21 10.08 10.30 20,924,001 10.165 0.81%
2015-09-29 0 43.15 43.10 43.20 42.20 43.20 6,964,427 298,311,696 42.834 10.11 10.10 10.12 9.885 10.12 29,731,025 10.034 -1.71%
2015-09-25 0 43.90 44.00 44.05 42.35 44.10 6,210,729 269,874,152 43.453 10.28 10.31 10.32 9.920 10.33 26,513,501 10.179 1.27%
2015-09-24 0 43.35 43.30 43.40 42.90 44.20 5,207,217 225,533,079 43.312 10.15 10.14 10.17 10.05 10.35 22,229,525 10.146 -1.25%
2015-09-23 0 43.90 43.80 44.00 42.80 44.50 6,422,043 280,232,771 43.636 10.28 10.26 10.31 10.03 10.42 27,415,597 10.222 -2.44%
2015-09-22 0 45.00 44.90 44.95 44.40 45.55 7,767,836 349,329,522 44.971 10.54 10.52 10.53 10.40 10.67 33,160,765 10.534 0.90%
2015-09-21 0 44.60 44.50 44.60 43.75 45.00 4,858,504 215,925,910 44.443 10.45 10.42 10.45 10.25 10.54 20,740,874 10.411 0.00%
2015-09-18 0 44.60 44.60 44.75 43.45 44.80 7,102,384 315,922,711 44.481 10.45 10.45 10.48 10.18 10.49 30,319,962 10.420 1.71%
2015-09-17 0 43.85 43.75 43.85 43.55 44.20 7,611,033 333,820,407 43.860 10.27 10.25 10.27 10.20 10.35 32,491,376 10.274 -0.34%
2015-09-16 0 44.00 43.85 44.00 42.65 44.10 4,388,061 191,348,999 43.607 10.31 10.27 10.31 9.991 10.33 18,732,561 10.215 3.04%
2015-09-15 0 42.70 42.70 42.80 42.35 43.45 4,525,841 193,501,490 42.755 10.00 10.00 10.03 9.920 10.18 19,320,742 10.015 -0.58%
2015-09-14 0 42.95 42.90 43.00 42.65 43.70 3,050,851 131,315,391 43.042 10.06 10.05 10.07 9.991 10.24 13,024,033 10.083 0.00%
2015-09-11 0 42.95 42.85 43.10 42.65 44.00 5,308,166 229,193,618 43.178 10.06 10.04 10.10 9.991 10.31 22,660,474 10.114 -1.26%
2015-09-10 0 43.50 43.40 43.50 43.20 44.20 4,127,271 179,685,859 43.536 10.19 10.17 10.19 10.12 10.35 17,619,253 10.198 -2.58%
2015-09-09 0 44.65 44.50 44.65 44.00 45.00 6,064,721 270,187,669 44.551 10.46 10.42 10.46 10.31 10.54 25,890,195 10.436 3.24%
2015-09-08 0 43.25 43.05 43.30 41.00 43.55 6,676,187 283,363,965 42.444 10.13 10.08 10.14 9.604 10.20 28,500,534 9.9424 7.86%
2015-09-07 0 40.10 40.10 40.15 40.10 41.70 4,665,929 190,096,019 40.741 9.393 9.393 9.405 9.393 9.768 19,918,775 9.5436 -0.74%
2015-09-04 0 40.40 40.35 40.40 40.25 41.50 5,122,402 208,043,067 40.614 9.464 9.452 9.464 9.428 9.721 21,867,451 9.5138 -2.53%
2015-09-02 0 41.45 41.45 41.55 40.65 43.00 5,405,652 223,690,628 41.381 9.710 9.710 9.733 9.522 10.07 23,076,640 9.6934 -1.19%
2015-09-01 0 42.50 42.40 42.45 42.25 43.85 5,243,773 224,775,960 42.865 9.827 9.804 9.815 9.769 10.14 22,679,075 9.9112 -2.86%
2015-08-31 0 43.75 43.80 43.90 43.05 43.95 4,631,478 202,051,730 43.626 10.12 10.13 10.15 9.954 10.16 20,030,928 10.087 0.57%
2015-08-28 0 43.50 43.45 43.55 43.45 45.00 5,738,914 252,640,499 44.022 10.06 10.05 10.07 10.05 10.40 24,820,537 10.179 -2.58%
2015-08-27 0 44.65 44.70 44.80 42.45 45.00 8,110,485 356,884,657 44.003 10.32 10.34 10.36 9.815 10.40 35,077,472 10.174 6.82%
2015-08-26 0 41.80 41.80 41.95 41.55 43.00 5,017,506 211,227,239 42.098 9.665 9.665 9.700 9.607 9.942 21,700,481 9.7338 -0.83%
2015-08-25 0 42.15 42.05 42.20 40.65 42.50 6,665,480 278,884,809 41.840 9.746 9.723 9.757 9.399 9.827 28,827,892 9.6741 0.84%
2015-08-24 0 41.80 41.60 41.80 41.50 43.00 7,989,805 334,921,409 41.919 9.665 9.619 9.665 9.595 9.942 34,555,537 9.6923 -4.78%
2015-08-21 0 43.90 43.90 43.95 43.70 44.50 10,030,465 440,642,237 43.930 10.15 10.15 10.16 10.10 10.29 43,381,297 10.157 -1.35%
2015-08-20 0 44.50 44.45 44.50 43.60 44.70 7,497,130 332,035,647 44.288 10.29 10.28 10.29 10.08 10.34 32,424,740 10.240 0.91%
2015-08-19 0 44.10 44.15 44.20 44.05 46.10 9,164,973 411,926,968 44.946 10.20 10.21 10.22 10.19 10.66 39,638,084 10.392 -0.11%
2015-08-18 0 44.15 44.15 44.20 44.05 45.80 5,322,566 238,124,926 44.739 10.21 10.21 10.22 10.19 10.59 23,019,852 10.344 -2.86%
2015-08-17 0 45.45 45.40 45.55 45.35 45.95 1,778,257 80,982,254 45.540 10.51 10.50 10.53 10.49 10.62 7,690,879 10.530 -1.09%
2015-08-14 0 45.95 45.85 46.00 45.65 46.40 3,248,113 149,061,979 45.892 10.62 10.60 10.64 10.56 10.73 14,047,938 10.611 0.11%
2015-08-13 0 45.90 45.75 45.90 45.65 46.20 6,546,909 300,498,020 45.899 10.61 10.58 10.61 10.56 10.68 28,315,078 10.613 0.99%
2015-08-12 0 45.45 45.40 45.45 45.40 47.30 9,452,642 432,415,765 45.745 10.51 10.50 10.51 10.50 10.94 40,882,239 10.577 -3.81%
2015-08-11 0 47.25 47.20 47.30 47.05 48.10 3,728,869 177,001,571 47.468 10.92 10.91 10.94 10.88 11.12 16,127,186 10.975 -0.11%
2015-08-10 0 47.30 47.20 47.25 47.20 48.35 4,146,920 197,111,779 47.532 10.94 10.91 10.92 10.91 11.18 17,935,237 10.990 -2.07%
2015-08-07 0 48.30 48.30 48.35 48.00 48.85 2,648,217 128,225,301 48.419 11.17 11.17 11.18 11.10 11.29 11,453,416 11.195 0.31%
2015-08-06 0 48.15 48.10 48.15 48.10 49.40 3,256,296 157,201,209 48.276 11.13 11.12 11.13 11.12 11.42 14,083,329 11.162 -1.43%
2015-08-05 0 48.85 48.80 48.90 48.60 49.05 3,220,576 157,202,157 48.812 11.29 11.28 11.31 11.24 11.34 13,928,842 11.286 1.35%
2015-08-04 0 48.20 48.20 48.25 48.20 49.10 3,760,039 182,141,568 48.441 11.14 11.14 11.16 11.14 11.35 16,261,995 11.200 0.10%
2015-08-03 0 48.15 48.15 48.25 48.00 49.10 5,333,947 258,006,552 48.371 11.13 11.13 11.16 11.10 11.35 23,069,074 11.184 -2.13%
2015-07-31 0 49.20 49.20 49.25 49.05 49.55 3,845,744 189,372,673 49.242 11.38 11.38 11.39 11.34 11.46 16,632,665 11.386 -0.10%
2015-07-30 0 49.25 49.25 49.30 49.20 50.30 3,684,910 182,841,920 49.619 11.39 11.39 11.40 11.38 11.63 15,937,065 11.473 -0.71%
2015-07-29 0 49.60 49.50 49.70 49.15 50.05 3,003,114 148,675,666 49.507 11.47 11.45 11.49 11.36 11.57 12,988,329 11.447 -0.50%
2015-07-28 0 49.85 49.80 49.90 49.70 50.80 3,590,713 179,700,205 50.046 11.53 11.51 11.54 11.49 11.75 15,529,668 11.571 -0.40%
2015-07-27 0 50.05 49.95 50.05 49.60 51.55 5,858,990 293,998,731 50.179 11.57 11.55 11.57 11.47 11.92 25,339,861 11.602 -3.00%
2015-07-24 0 51.60 51.55 51.60 51.35 52.30 2,875,391 148,585,870 51.675 11.93 11.92 11.93 11.87 12.09 12,435,933 11.948 0.00%
2015-07-23 0 51.60 51.60 51.75 51.50 52.00 2,231,652 115,473,717 51.744 11.93 11.93 11.97 11.91 12.02 9,651,792 11.964 -0.39%
2015-07-22 0 51.80 51.60 51.80 51.60 52.35 3,737,578 194,021,909 51.911 11.98 11.93 11.98 11.93 12.10 16,164,852 12.003 -1.33%
2015-07-21 0 52.50 52.45 52.50 52.35 52.95 1,420,143 74,679,799 52.586 12.14 12.13 12.14 12.10 12.24 6,142,053 12.159 -0.28%
2015-07-20 0 52.65 52.55 52.65 52.05 52.90 1,375,411 71,969,432 52.326 12.17 12.15 12.17 12.03 12.23 5,948,589 12.099 -0.09%
2015-07-17 0 52.70 52.65 52.70 51.75 52.80 3,353,005 175,587,147 52.367 12.19 12.17 12.19 11.97 12.21 14,501,591 12.108 0.29%
2015-07-16 0 52.55 52.40 52.55 51.35 52.70 4,191,415 218,927,779 52.232 12.15 12.12 12.15 11.87 12.19 18,127,676 12.077 1.64%
2015-07-15 0 51.70 51.60 51.90 51.35 52.50 5,723,771 296,061,220 51.725 11.95 11.93 12.00 11.87 12.14 24,755,045 11.960 -1.80%
2015-07-14 0 52.65 52.30 52.50 51.75 52.95 5,541,654 289,650,551 52.268 12.17 12.09 12.14 11.97 12.24 23,967,397 12.085 -0.47%
2015-07-13 0 52.90 52.85 52.90 50.60 52.95 7,204,056 374,477,935 51.982 12.23 12.22 12.23 11.70 12.24 31,157,209 12.019 2.62%
2015-07-10 0 51.55 51.50 51.55 50.05 53.20 9,415,617 489,604,735 51.999 11.92 11.91 11.92 11.57 12.30 40,722,108 12.023 2.08%
2015-07-09 0 50.50 50.45 50.50 48.60 51.90 13,772,441 692,373,448 50.272 11.68 11.66 11.68 11.24 12.00 59,565,170 11.624 2.64%
2015-07-08 0 49.20 49.15 49.20 48.00 51.75 14,952,726 742,274,856 49.641 11.38 11.36 11.38 11.10 11.97 64,669,848 11.478 -4.93%
2015-07-07 0 51.75 51.60 51.75 51.40 52.75 5,731,180 297,329,123 51.879 11.97 11.93 11.97 11.88 12.20 24,787,088 11.995 -0.58%
2015-07-06 0 52.05 51.90 52.15 50.60 52.50 8,311,231 429,793,743 51.712 12.03 12.00 12.06 11.70 12.14 35,945,689 11.957 0.77%
2015-07-03 0 51.65 51.55 51.65 51.25 52.30 3,557,825 184,061,365 51.734 11.94 11.92 11.94 11.85 12.09 15,387,428 11.962 -0.48%
2015-07-02 0 51.90 51.85 51.90 51.85 53.10 5,797,503 304,052,144 52.445 12.00 11.99 12.00 11.99 12.28 25,073,932 12.126 0.58%
2015-06-30 0 51.60 51.50 51.60 50.90 52.35 9,426,162 488,435,570 51.817 11.93 11.91 11.93 11.77 12.10 40,767,714 11.981 1.57%
2015-06-29 0 50.80 50.80 50.85 50.25 52.05 5,441,410 276,979,599 50.902 11.75 11.75 11.76 11.62 12.03 23,533,846 11.769 -2.50%
2015-06-26 0 52.10 52.00 52.25 51.35 52.65 5,666,720 293,827,916 51.851 12.05 12.02 12.08 11.87 12.17 24,508,302 11.989 -1.14%
2015-06-25 0 52.70 52.60 52.70 52.50 52.95 2,460,025 129,685,629 52.717 12.19 12.16 12.19 12.14 12.24 10,639,494 12.189 -0.09%
2015-06-24 0 52.75 52.70 52.80 52.70 53.00 2,043,437 107,925,075 52.815 12.20 12.19 12.21 12.19 12.25 8,837,770 12.212 0.00%
2015-06-23 0 52.75 52.70 52.75 52.50 53.20 2,873,891 151,652,135 52.769 12.20 12.19 12.20 12.14 12.30 12,429,446 12.201 -0.47%
2015-06-22 0 53.00 52.90 53.05 52.65 53.55 3,687,297 195,913,885 53.132 12.25 12.23 12.27 12.17 12.38 15,947,389 12.285 1.15%
2015-06-19 0 52.40 52.35 52.70 52.25 52.95 6,550,086 344,576,493 52.606 12.12 12.10 12.19 12.08 12.24 28,328,819 12.163 0.58%
2015-06-18 0 52.10 52.05 52.10 51.50 52.40 3,160,525 164,539,631 52.061 12.05 12.03 12.05 11.91 12.12 13,669,124 12.037 0.97%
2015-06-17 0 51.60 51.50 51.55 50.75 52.25 4,460,393 229,232,527 51.393 11.93 11.91 11.92 11.73 12.08 19,290,993 11.883 0.58%
2015-06-16 0 51.30 51.20 51.30 51.10 51.70 3,453,402 177,212,067 51.315 11.86 11.84 11.86 11.82 11.95 14,935,804 11.865 -1.06%
2015-06-15 0 51.85 51.80 51.90 51.50 52.00 2,008,350 103,974,914 51.771 11.99 11.98 12.00 11.91 12.02 8,686,021 11.970 -0.67%
2015-06-12 0 52.20 52.15 52.20 51.50 52.25 4,092,044 212,077,657 51.827 12.07 12.06 12.07 11.91 12.08 17,697,901 11.983 0.87%
2015-06-11 0 51.75 51.70 51.80 51.50 52.15 3,725,965 192,621,359 51.697 11.97 11.95 11.98 11.91 12.06 16,114,626 11.953 0.49%
2015-06-10 0 51.50 51.55 51.60 51.10 52.40 13,511,430 697,497,406 51.623 11.91 11.92 11.93 11.82 12.12 58,436,309 11.936 -1.15%
2015-06-09 0 52.10 52.05 52.15 51.80 52.85 3,882,786 202,213,096 52.079 12.05 12.03 12.06 11.98 12.22 16,792,870 12.042 -0.95%
2015-06-08 0 52.60 52.60 52.65 52.40 53.50 5,420,097 285,564,838 52.686 12.16 12.16 12.17 12.12 12.37 23,441,669 12.182 -1.68%
2015-06-05 0 53.50 53.35 53.55 53.05 54.25 4,330,160 231,746,330 53.519 12.37 12.34 12.38 12.27 12.54 18,727,742 12.374 -1.11%
2015-06-04 0 54.10 54.20 54.30 53.05 54.90 6,173,210 333,788,177 54.070 12.51 12.53 12.56 12.27 12.69 26,698,847 12.502 -0.64%
2015-06-03 0 54.45 54.45 54.50 54.10 55.00 4,916,230 268,197,428 54.553 12.59 12.59 12.60 12.51 12.72 21,262,467 12.614 0.37%
2015-06-02 0 54.25 54.20 54.30 53.75 54.60 4,895,758 265,787,843 54.289 12.54 12.53 12.56 12.43 12.62 21,173,927 12.553 0.46%
2015-06-01 0 54.00 53.85 53.95 53.30 54.60 6,999,167 377,721,719 53.967 12.49 12.45 12.47 12.32 12.62 30,271,073 12.478 0.93%
2015-05-29 0 53.50 53.50 53.80 53.10 53.80 15,931,386 851,237,724 53.431 12.37 12.37 12.44 12.28 12.44 68,902,507 12.354 -0.28%
2015-05-28 0 53.65 53.65 53.70 53.00 54.70 8,806,329 473,429,242 53.760 12.40 12.40 12.42 12.25 12.65 38,086,965 12.430 -1.20%
2015-05-27 0 54.30 54.30 54.40 54.20 54.55 6,036,879 328,411,519 54.401 12.56 12.56 12.58 12.53 12.61 26,109,222 12.578 -0.18%
2015-05-26 0 54.40 54.35 54.40 54.10 55.05 7,778,830 424,090,613 54.519 12.58 12.57 12.58 12.51 12.73 33,643,080 12.606 -1.45%
2015-05-22 0 55.20 55.15 55.20 55.10 55.50 4,553,671 251,902,066 55.318 12.76 12.75 12.76 12.74 12.83 19,694,416 12.791 0.18%
2015-05-21 0 55.10 55.05 55.15 54.60 55.35 4,899,099 269,609,258 55.032 12.74 12.73 12.75 12.62 12.80 21,188,376 12.724 1.19%
2015-05-20 0 54.45 54.40 54.55 54.30 55.35 6,010,889 328,429,753 54.639 12.59 12.58 12.61 12.56 12.80 25,996,817 12.633 -1.09%
2015-05-19 0 55.05 55.05 55.15 55.00 55.55 2,975,483 164,190,480 55.181 12.73 12.73 12.75 12.72 12.84 12,868,826 12.759 -0.09%
2015-05-18 0 55.10 55.05 55.20 55.00 56.00 3,461,080 191,807,353 55.418 12.74 12.73 12.76 12.72 12.95 14,969,011 12.814 -1.61%
2015-05-15 0 56.00 55.90 56.00 55.10 56.05 4,209,250 234,251,643 55.652 12.95 12.92 12.95 12.74 12.96 18,204,811 12.868 1.08%
2015-05-14 0 55.40 55.35 55.45 54.95 55.60 3,467,527 191,918,332 55.347 12.81 12.80 12.82 12.71 12.86 14,996,894 12.797 0.09%
2015-05-13 0 55.35 55.25 55.50 54.55 56.10 6,101,621 336,965,561 55.226 12.80 12.77 12.83 12.61 12.97 26,389,228 12.769 -0.54%
2015-05-12 0 55.65 55.55 55.60 55.50 56.20 5,627,597 313,514,672 55.710 12.87 12.84 12.86 12.83 12.99 24,339,097 12.881 -1.33%
2015-05-11 0 56.40 56.25 56.45 55.55 57.85 6,845,012 386,208,718 56.422 13.04 13.01 13.05 12.84 13.38 29,604,360 13.046 -0.44%
2015-05-08 0 56.65 56.50 56.75 55.90 56.75 6,329,594 356,634,128 56.344 13.10 13.06 13.12 12.92 13.12 27,375,201 13.028 1.07%
2015-05-07 0 56.05 55.95 56.00 55.80 57.15 6,644,924 373,505,493 56.209 12.96 12.94 12.95 12.90 13.21 28,738,989 12.996 -1.41%
2015-05-06 0 56.85 56.80 56.85 56.10 57.30 9,251,077 525,583,538 56.813 13.14 13.13 13.14 12.97 13.25 40,010,480 13.136 -2.32%
2015-05-05 0 58.20 58.15 58.20 57.35 59.00 6,937,378 402,621,776 58.037 13.46 13.45 13.46 13.26 13.64 30,003,839 13.419 -0.94%
2015-05-04 0 58.75 58.75 58.85 56.40 59.15 13,592,820 789,157,581 58.057 13.58 13.58 13.61 13.04 13.68 58,788,317 13.424 4.82%
2015-04-30 0 56.05 56.05 56.20 55.60 56.25 7,990,140 447,032,120 55.948 12.96 12.96 12.99 12.86 13.01 34,556,986 12.936 0.45%
2015-04-29 0 55.80 55.75 55.80 55.50 58.10 17,150,552 960,519,846 56.005 12.90 12.89 12.90 12.83 13.43 74,175,344 12.949 -3.61%
2015-04-28 0 59.15 59.05 59.15 58.15 59.20 6,590,352 387,635,855 58.819 13.39 13.36 13.39 13.16 13.40 29,123,346 13.310 0.77%
2015-04-27 0 58.70 58.60 58.70 58.00 59.30 8,193,774 482,770,475 58.919 13.28 13.26 13.28 13.12 13.42 36,209,009 13.333 1.38%
2015-04-24 0 57.90 57.85 57.90 57.00 58.05 6,214,423 357,534,195 57.533 13.10 13.09 13.10 12.90 13.14 27,462,083 13.019 2.03%
2015-04-23 0 56.75 56.60 56.75 56.60 57.50 4,334,894 247,412,790 57.075 12.84 12.81 12.84 12.81 13.01 19,156,279 12.915 -0.35%
2015-04-22 0 56.95 56.85 56.95 56.10 57.40 6,414,401 365,733,522 57.018 12.89 12.86 12.89 12.69 12.99 28,345,803 12.903 1.24%
2015-04-21 0 56.25 56.20 56.35 55.20 56.50 4,477,436 250,875,656 56.031 12.73 12.72 12.75 12.49 12.79 19,786,184 12.679 1.53%
2015-04-20 0 55.40 55.30 55.40 55.00 56.20 5,029,233 278,879,175 55.452 12.54 12.51 12.54 12.45 12.72 22,224,624 12.548 -0.81%
2015-04-17 0 55.85 55.80 55.90 55.40 56.10 5,897,283 329,058,202 55.798 12.64 12.63 12.65 12.54 12.69 26,060,613 12.627 0.36%
2015-04-16 0 55.65 55.65 55.75 55.55 56.70 10,634,848 594,256,682 55.878 12.59 12.59 12.62 12.57 12.83 46,996,331 12.645 -2.11%
2015-04-15 0 56.85 56.85 56.90 56.80 57.90 5,931,224 338,859,790 57.132 12.86 12.86 12.88 12.85 13.10 26,210,602 12.928 -0.87%
2015-04-14 0 57.35 57.35 57.40 57.20 58.05 6,823,685 393,536,952 57.672 12.98 12.98 12.99 12.94 13.14 30,154,465 13.051 -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 13.00 13.00 13.07 12.77 13.32 78,180,077 12.962 -2.38%
2015-04-10 0 58.85 58.80 58.85 58.25 59.40 11,028,532 646,840,612 58.652 13.32 13.31 13.32 13.18 13.44 48,736,055 13.272 0.34%
2015-04-09 0 58.65 58.55 58.70 56.65 59.80 15,919,597 931,228,600 58.496 13.27 13.25 13.28 12.82 13.53 70,350,102 13.237 4.27%
2015-04-08 0 56.25 56.20 56.30 55.75 56.80 7,432,936 417,709,308 56.197 12.73 12.72 12.74 12.62 12.85 32,846,799 12.717 1.81%
2015-04-02 0 55.25 55.20 55.30 54.50 55.40 5,025,502 276,789,031 55.077 12.50 12.49 12.51 12.33 12.54 22,208,136 12.463 1.38%
2015-04-01 0 54.50 54.50 54.65 54.05 55.15 8,626,828 471,159,460 54.616 12.33 12.33 12.37 12.23 12.48 38,122,713 12.359 0.65%
2015-03-31 0 54.15 54.10 54.25 53.40 54.45 9,166,103 494,677,704 53.968 12.25 12.24 12.28 12.08 12.32 40,505,817 12.213 0.46%
2015-03-30 0 53.90 53.90 54.00 53.20 54.15 5,455,039 292,655,384 53.649 12.20 12.20 12.22 12.04 12.25 24,106,298 12.140 0.56%
2015-03-27 0 53.60 53.50 53.80 52.60 53.80 4,688,853 250,875,826 53.505 12.13 12.11 12.17 11.90 12.17 20,720,455 12.108 0.56%
2015-03-26 0 53.30 53.05 53.40 52.35 53.40 4,415,114 233,427,119 52.870 12.06 12.00 12.08 11.85 12.08 19,510,778 11.964 1.23%
2015-03-25 0 52.65 52.65 52.80 52.05 52.95 6,333,599 333,696,151 52.687 11.91 11.91 11.95 11.78 11.98 27,988,732 11.923 1.06%
2015-03-24 0 52.10 52.05 52.20 51.95 52.70 5,896,892 308,548,264 52.324 11.79 11.78 11.81 11.76 11.93 26,058,885 11.840 -1.14%
2015-03-23 0 52.70 52.70 52.90 52.45 53.25 12,015,716 635,207,243 52.865 11.93 11.93 11.97 11.87 12.05 53,098,508 11.963 -0.57%
2015-03-20 0 53.00 53.10 53.25 51.65 53.25 13,597,326 717,429,908 52.763 11.99 12.02 12.05 11.69 12.05 60,087,782 11.940 0.00%
2015-03-19 0 53.00 52.95 53.05 51.00 53.15 14,185,602 742,192,527 52.320 11.99 11.98 12.00 11.54 12.03 62,687,425 11.840 4.43%
2015-03-18 0 50.75 50.70 50.90 49.50 51.60 8,547,053 432,425,010 50.593 11.48 11.47 11.52 11.20 11.68 37,770,180 11.449 2.01%
2015-03-17 0 49.75 49.75 49.85 49.65 50.90 10,836,070 541,712,231 49.992 11.26 11.26 11.28 11.24 11.52 47,885,548 11.313 -1.97%
2015-03-16 0 50.75 50.60 50.70 50.60 52.30 13,810,749 706,340,621 51.144 11.48 11.45 11.47 11.45 11.84 61,030,917 11.573 -3.33%
2015-03-13 0 52.50 52.50 52.55 52.35 53.55 6,374,806 335,678,620 52.657 11.88 11.88 11.89 11.85 12.12 28,170,830 11.916 -1.13%
2015-03-12 0 53.10 53.00 53.10 52.95 53.95 4,870,513 260,095,117 53.402 12.02 11.99 12.02 11.98 12.21 21,523,226 12.084 -1.30%
2015-03-11 0 53.80 53.75 53.95 53.10 54.05 3,707,289 199,672,895 53.860 12.17 12.16 12.21 12.02 12.23 16,382,837 12.188 0.37%
2015-03-10 0 53.60 53.55 53.80 53.55 54.85 5,059,600 272,598,465 53.877 12.13 12.12 12.17 12.12 12.41 22,358,818 12.192 -1.56%
2015-03-09 0 54.45 54.40 54.50 54.15 54.55 3,914,244 212,691,814 54.338 12.32 12.31 12.33 12.25 12.34 17,297,389 12.296 -1.00%
2015-03-06 0 55.00 54.95 55.00 54.85 55.95 5,274,226 291,639,079 55.295 12.45 12.43 12.45 12.41 12.66 23,307,270 12.513 0.18%
2015-03-05 0 54.90 54.75 54.95 54.55 56.60 7,497,255 413,100,670 55.100 12.42 12.39 12.43 12.34 12.81 33,131,031 12.469 -2.40%
2015-03-04 0 56.25 56.15 56.30 56.00 57.25 4,404,435 249,139,720 56.566 12.73 12.71 12.74 12.67 12.96 19,463,586 12.800 -0.97%
2015-03-03 0 56.80 56.80 56.90 56.20 57.25 4,703,392 267,786,910 56.935 12.85 12.85 12.88 12.72 12.96 20,784,704 12.884 0.62%
2015-03-02 0 56.45 56.40 56.60 56.10 57.50 6,143,896 348,018,770 56.645 12.77 12.76 12.81 12.69 13.01 27,150,418 12.818 -0.18%
2015-02-27 0 56.55 56.50 56.55 56.50 58.45 11,067,738 635,088,080 57.382 12.80 12.79 12.80 12.79 13.23 48,909,310 12.985 -2.92%
2015-02-26 0 58.25 58.20 58.45 58.10 59.40 6,707,221 392,861,601 58.573 13.18 13.17 13.23 13.15 13.44 29,639,801 13.255 -1.44%
2015-02-25 0 59.10 59.10 59.15 59.00 60.70 3,627,309 216,066,915 59.567 13.37 13.37 13.39 13.35 13.74 16,029,398 13.479 -0.84%
2015-02-24 0 59.60 59.55 59.60 59.45 60.70 2,315,128 138,581,251 59.859 13.49 13.48 13.49 13.45 13.74 10,230,755 13.546 -1.41%
2015-02-23 0 60.45 60.30 60.35 60.00 60.80 3,198,766 193,392,302 60.458 13.68 13.65 13.66 13.58 13.76 14,135,629 13.681 1.09%
2015-02-18 0 59.80 59.70 59.80 59.60 60.50 2,114,408 126,988,041 60.058 13.53 13.51 13.53 13.49 13.69 9,343,755 13.591 0.76%
2015-02-17 0 59.35 59.30 59.50 59.25 60.75 4,165,151 248,922,004 59.763 13.43 13.42 13.46 13.41 13.75 18,406,169 13.524 -1.58%
2015-02-16 0 60.30 60.25 60.30 59.90 60.70 2,635,016 158,777,050 60.257 13.65 13.63 13.65 13.55 13.74 11,644,368 13.636 0.67%
2015-02-13 0 59.90 59.80 59.95 59.65 60.45 3,682,504 220,767,133 59.950 13.55 13.53 13.57 13.50 13.68 16,273,310 13.566 1.53%
2015-02-12 0 59.00 58.95 59.10 58.60 59.95 3,125,019 184,886,644 59.163 13.35 13.34 13.37 13.26 13.57 13,809,734 13.388 -1.09%
2015-02-11 0 59.65 59.60 59.70 59.40 60.50 3,325,038 198,616,630 59.734 13.50 13.49 13.51 13.44 13.69 14,693,636 13.517 -1.73%
2015-02-10 0 60.70 60.70 60.75 59.30 60.85 3,529,667 212,556,794 60.220 13.74 13.74 13.75 13.42 13.77 15,597,910 13.627 1.51%
2015-02-09 0 59.80 59.70 60.00 59.70 61.10 3,875,159 233,346,197 60.216 13.53 13.51 13.58 13.51 13.83 17,124,669 13.626 -2.69%
2015-02-06 0 61.45 61.35 61.50 61.20 62.50 2,095,604 129,270,078 61.686 13.91 13.88 13.92 13.85 14.14 9,260,659 13.959 -0.81%
2015-02-05 0 61.95 61.85 62.00 61.70 62.75 2,455,620 152,366,082 62.048 14.02 14.00 14.03 13.96 14.20 10,851,601 14.041 0.41%
2015-02-04 0 61.70 61.60 61.80 61.35 62.40 3,492,764 215,422,693 61.677 13.96 13.94 13.98 13.88 14.12 15,434,832 13.957 0.73%
2015-02-03 0 61.25 61.25 61.35 60.45 63.00 6,465,065 397,050,259 61.415 13.86 13.86 13.88 13.68 14.26 28,569,692 13.898 -2.47%
2015-02-02 0 62.80 62.75 62.80 62.30 63.50 3,391,553 213,368,230 62.912 14.21 14.20 14.21 14.10 14.37 14,987,572 14.236 -0.32%
2015-01-30 0 63.00 63.00 63.25 62.70 63.90 5,692,506 360,098,368 63.258 14.26 14.26 14.31 14.19 14.46 25,155,686 14.315 0.48%
2015-01-29 0 62.70 62.65 62.75 62.30 62.80 2,379,735 148,941,549 62.587 14.19 14.18 14.20 14.10 14.21 10,516,259 14.163 0.32%
2015-01-28 0 62.50 62.45 62.55 61.60 62.90 4,210,747 262,673,030 62.382 14.14 14.13 14.15 13.94 14.23 18,607,662 14.116 1.54%
2015-01-27 0 61.55 61.50 61.60 61.50 62.00 2,362,050 145,794,410 61.724 13.93 13.92 13.94 13.92 14.03 10,438,107 13.968 0.49%
2015-01-26 0 61.25 61.20 61.35 60.90 62.00 1,790,596 109,929,440 61.393 13.86 13.85 13.88 13.78 14.03 7,912,802 13.893 -0.73%
2015-01-23 0 61.70 61.65 61.70 60.80 61.75 3,423,707 210,359,574 61.442 13.96 13.95 13.96 13.76 13.97 15,129,663 13.904 1.90%
2015-01-22 0 60.55 60.45 60.65 59.55 60.90 1,752,583 105,518,570 60.207 13.70 13.68 13.72 13.48 13.78 7,744,819 13.624 0.25%
2015-01-21 0 60.40 60.20 60.40 59.35 60.50 2,853,631 171,343,136 60.044 13.67 13.62 13.67 13.43 13.69 12,610,447 13.587 1.77%
2015-01-20 0 59.35 59.35 59.55 59.00 60.00 1,969,728 117,221,812 59.512 13.43 13.43 13.48 13.35 13.58 8,704,402 13.467 0.17%
2015-01-19 0 59.25 59.20 59.30 58.80 60.00 2,623,459 155,695,354 59.347 13.41 13.40 13.42 13.31 13.58 11,593,297 13.430 -1.41%
2015-01-16 0 60.10 60.05 60.40 60.05 60.75 2,769,383 167,111,746 60.343 13.60 13.59 13.67 13.59 13.75 12,238,148 13.655 -1.39%
2015-01-15 0 60.95 60.90 61.00 60.25 61.20 2,898,347 176,485,784 60.892 13.79 13.78 13.80 13.63 13.85 12,808,051 13.779 0.66%
2015-01-14 0 60.55 60.45 60.60 60.45 62.00 2,555,350 155,681,236 60.924 13.70 13.68 13.71 13.68 14.03 11,292,317 13.786 -0.98%
2015-01-13 0 61.15 61.05 61.15 60.80 61.35 4,251,319 259,576,494 61.058 13.84 13.82 13.84 13.76 13.88 18,786,953 13.817 0.25%
2015-01-12 0 61.00 60.80 60.95 59.40 61.55 7,530,126 455,315,899 60.466 13.80 13.76 13.79 13.44 13.93 33,276,290 13.683 2.78%
2015-01-09 0 59.35 59.10 59.45 58.30 59.45 7,973,041 470,453,484 59.006 13.43 13.37 13.45 13.19 13.45 35,233,571 13.352 1.98%
2015-01-08 0 58.20 58.10 58.30 57.40 58.50 5,053,276 292,750,971 57.933 13.17 13.15 13.19 12.99 13.24 22,330,872 13.110 1.93%
2015-01-07 0 57.10 56.80 56.90 56.05 57.60 7,555,433 428,582,545 56.725 12.92 12.85 12.88 12.68 13.03 33,388,124 12.836 0.18%
2015-01-06 0 57.00 56.85 57.05 56.40 57.15 4,687,561 266,174,495 56.783 12.90 12.86 12.91 12.76 12.93 20,714,745 12.850 -1.30%
2015-01-05 0 57.75 57.80 57.90 56.50 58.20 4,496,326 259,812,367 57.783 13.07 13.08 13.10 12.79 13.17 19,869,661 13.076 0.87%
2015-01-02 0 57.25 57.15 57.20 56.10 57.50 3,757,908 214,351,686 57.040 12.96 12.93 12.94 12.69 13.01 16,606,527 12.908 2.23%
2014-12-31 0 56.00 56.00 56.25 55.90 56.65 1,512,495 84,900,039 56.132 12.67 12.67 12.73 12.65 12.82 6,683,849 12.702 -0.36%
2014-12-30 0 56.20 56.20 56.25 55.85 56.95 2,353,636 132,516,249 56.303 12.72 12.72 12.73 12.64 12.89 10,400,925 12.741 -0.09%
2014-12-29 0 56.25 56.25 56.40 55.90 56.65 3,644,129 204,897,587 56.227 12.73 12.73 12.76 12.65 12.82 16,103,727 12.724 1.17%
2014-12-24 0 55.60 55.45 55.60 55.35 55.65 1,768,753 98,197,230 55.518 12.58 12.55 12.58 12.53 12.59 7,816,275 12.563 0.45%
2014-12-23 0 55.35 55.30 55.45 55.05 55.65 2,055,010 113,782,292 55.368 12.53 12.51 12.55 12.46 12.59 9,081,270 12.529 0.09%
2014-12-22 0 55.30 55.25 55.30 55.00 55.45 3,021,928 167,004,713 55.264 12.51 12.50 12.51 12.45 12.55 13,354,166 12.506 0.73%
2014-12-19 0 54.90 54.70 54.95 54.45 55.05 3,515,519 192,698,503 54.814 12.42 12.38 12.43 12.32 12.46 15,535,388 12.404 0.92%
2014-12-18 0 54.40 54.25 54.50 54.10 54.60 4,090,604 222,592,644 54.416 12.31 12.28 12.33 12.24 12.36 18,076,740 12.314 0.00%
2014-12-17 0 54.40 54.40 54.50 54.00 55.10 5,228,844 284,559,872 54.421 12.31 12.31 12.33 12.22 12.47 23,106,722 12.315 -0.82%
2014-12-16 0 54.85 54.60 54.85 54.35 55.75 3,427,396 187,968,179 54.843 12.41 12.36 12.41 12.30 12.62 15,145,965 12.410 -0.63%
2014-12-15 0 55.20 55.15 55.40 54.35 55.50 3,503,690 192,989,732 55.082 12.49 12.48 12.54 12.30 12.56 15,483,115 12.465 -0.36%
2014-12-12 0 55.40 55.25 55.35 54.05 55.90 7,903,743 435,442,429 55.093 12.54 12.50 12.53 12.23 12.65 34,927,337 12.467 2.12%
2014-12-11 0 54.25 54.20 54.40 54.05 54.70 4,899,318 266,453,082 54.386 12.28 12.26 12.31 12.23 12.38 21,650,518 12.307 -1.45%
2014-12-10 0 55.05 55.05 55.20 54.60 55.90 3,610,535 200,113,493 55.425 12.46 12.46 12.49 12.36 12.65 15,955,272 12.542 -0.09%
2014-12-09 0 55.10 54.90 55.15 54.70 55.65 3,024,020 166,875,313 55.183 12.47 12.42 12.48 12.38 12.59 13,363,411 12.487 -0.99%
2014-12-08 0 55.65 55.45 55.70 55.35 56.00 3,819,699 212,261,964 55.570 12.59 12.55 12.60 12.53 12.67 16,879,587 12.575 0.82%
2014-12-05 0 55.20 55.50 55.70 54.90 55.80 9,510,714 526,657,750 55.375 12.49 12.56 12.60 12.42 12.63 42,028,683 12.531 0.36%
2014-12-04 0 55.00 54.90 55.10 54.90 55.45 3,704,889 204,009,375 55.065 12.45 12.42 12.47 12.42 12.55 16,372,231 12.461 0.36%
2014-12-03 0 54.80 54.80 54.85 54.70 55.85 6,672,266 367,092,890 55.018 12.40 12.40 12.41 12.38 12.64 29,485,331 12.450 -0.27%
2014-12-02 0 54.95 54.90 55.00 54.70 55.95 5,628,324 309,298,143 54.954 12.43 12.42 12.45 12.38 12.66 24,872,060 12.436 0.37%
2014-12-01 0 54.75 54.70 54.80 54.65 55.90 10,037,324 551,279,445 54.923 12.39 12.38 12.40 12.37 12.65 44,355,819 12.429 -2.14%
2014-11-28 0 55.95 55.80 56.10 55.80 56.90 2,620,763 147,044,608 56.108 12.66 12.63 12.69 12.63 12.88 11,581,383 12.697 -0.89%
2014-11-27 0 56.45 56.45 56.60 56.25 56.95 2,502,245 141,588,582 56.585 12.77 12.77 12.81 12.73 12.89 11,057,641 12.805 -0.27%
2014-11-26 0 56.60 56.50 56.75 55.90 56.95 3,490,077 196,854,803 56.404 12.81 12.79 12.84 12.65 12.89 15,422,958 12.764 0.71%
2014-11-25 0 56.20 55.90 56.50 55.95 57.55 4,966,324 281,079,636 56.597 12.72 12.65 12.79 12.66 13.02 21,946,623 12.807 0.27%
2014-11-24 0 56.05 56.05 56.20 55.90 57.50 4,501,574 254,447,781 56.524 12.68 12.68 12.72 12.65 13.01 19,892,852 12.791 1.63%
2014-11-21 0 55.15 55.05 55.25 54.75 55.30 1,826,524 100,623,133 55.090 12.48 12.46 12.50 12.39 12.51 8,071,571 12.466 0.27%
2014-11-20 0 55.00 55.00 55.05 54.80 55.45 3,103,479 170,644,997 54.985 12.45 12.45 12.46 12.40 12.55 13,714,547 12.443 0.00%
2014-11-19 0 55.00 55.00 55.05 54.85 55.75 2,520,875 139,175,082 55.209 12.45 12.45 12.46 12.41 12.62 11,139,969 12.493 0.18%
2014-11-18 0 54.90 54.90 54.95 54.80 55.45 4,003,309 219,990,529 54.952 12.42 12.42 12.43 12.40 12.55 17,690,975 12.435 -1.08%
2014-11-17 0 55.50 55.35 55.50 55.25 56.20 2,351,366 130,528,915 55.512 12.56 12.53 12.56 12.50 12.72 10,390,894 12.562 -0.54%
2014-11-14 0 55.80 55.75 55.80 55.60 56.10 1,769,992 98,740,646 55.786 12.63 12.62 12.63 12.58 12.69 7,821,751 12.624 -0.27%
2014-11-13 0 55.95 55.85 56.00 55.70 56.25 2,963,511 165,773,654 55.938 12.66 12.64 12.67 12.60 12.73 13,096,016 12.658 0.00%
2014-11-12 0 55.95 55.80 55.95 55.40 56.20 3,050,884 170,402,161 55.853 12.66 12.63 12.66 12.54 12.72 13,482,125 12.639 0.09%
2014-11-11 0 55.90 55.85 55.95 55.05 55.95 3,536,051 196,413,393 55.546 12.65 12.64 12.66 12.46 12.66 15,626,121 12.570 1.54%
2014-11-10 0 55.05 54.90 55.05 54.60 56.80 3,744,648 208,209,096 55.602 12.46 12.42 12.46 12.36 12.85 16,547,930 12.582 0.00%
2014-11-07 0 55.05 55.00 55.05 54.55 55.60 2,483,064 136,454,872 54.954 12.46 12.45 12.46 12.34 12.58 10,972,879 12.436 0.09%
2014-11-06 0 55.00 55.00 55.05 54.95 55.50 2,601,712 143,353,819 55.100 12.45 12.45 12.46 12.43 12.56 11,497,195 12.469 -0.36%
2014-11-05 0 55.20 55.05 55.25 54.90 55.55 3,198,454 176,502,609 55.184 12.49 12.46 12.50 12.42 12.57 14,134,250 12.488 -0.18%
2014-11-04 0 55.30 55.20 55.30 55.00 56.20 6,716,747 371,863,415 55.364 12.51 12.49 12.51 12.45 12.72 29,681,897 12.528 -1.86%
2014-11-03 0 56.35 56.30 56.40 56.00 57.30 3,828,460 215,836,008 56.377 12.75 12.74 12.76 12.67 12.97 16,918,302 12.758 -1.66%
2014-10-31 0 57.30 57.25 57.45 56.60 57.45 3,425,831 195,349,203 57.022 12.97 12.96 13.00 12.81 13.00 15,139,049 12.904 1.60%
2014-10-30 0 56.40 56.20 56.60 55.90 57.10 3,569,942 201,734,429 56.509 12.76 12.72 12.81 12.65 12.92 15,775,888 12.788 -0.44%
2014-10-29 0 56.65 56.55 56.80 56.10 57.30 3,860,731 219,272,379 56.796 12.82 12.80 12.85 12.69 12.97 17,060,911 12.852 1.16%
2014-10-28 0 56.00 55.90 56.00 54.90 56.15 3,050,221 169,656,717 55.621 12.67 12.65 12.67 12.42 12.71 13,479,195 12.587 1.27%
2014-10-27 0 55.30 55.25 55.35 55.00 56.30 2,501,699 138,193,002 55.240 12.51 12.50 12.53 12.45 12.74 11,055,228 12.500 -0.81%
2014-10-24 0 55.75 55.65 55.90 54.90 56.25 3,403,270 189,378,583 55.646 12.62 12.59 12.65 12.42 12.73 15,039,350 12.592 -0.89%
2014-10-23 0 56.25 56.10 56.25 55.70 56.45 1,787,957 100,322,752 56.110 12.73 12.69 12.73 12.60 12.77 7,901,140 12.697 0.09%
2014-10-22 0 56.20 56.10 56.30 55.30 56.30 3,618,897 202,520,504 55.962 12.72 12.69 12.74 12.51 12.74 15,992,225 12.664 2.09%
2014-10-21 0 55.05 55.00 55.15 54.80 55.90 3,535,497 194,931,485 55.136 12.46 12.45 12.48 12.40 12.65 15,623,673 12.477 -0.27%
2014-10-20 0 55.20 55.05 55.20 55.05 56.15 1,962,645 108,849,198 55.460 12.49 12.46 12.49 12.46 12.71 8,673,101 12.550 -0.27%
2014-10-17 0 55.35 55.30 55.50 54.95 55.70 3,223,306 177,854,060 55.178 12.53 12.51 12.56 12.43 12.60 14,244,073 12.486 0.91%
2014-10-16 0 54.85 54.85 54.95 54.40 55.30 6,204,292 340,759,526 54.923 12.41 12.41 12.43 12.31 12.51 27,417,313 12.429 -0.72%
2014-10-15 0 55.25 55.15 55.35 55.15 56.15 4,507,005 250,571,046 55.596 12.50 12.48 12.53 12.48 12.71 19,916,852 12.581 0.00%
2014-10-14 0 55.25 55.20 55.40 55.05 56.85 3,448,004 192,544,565 55.842 12.50 12.49 12.54 12.46 12.86 15,237,034 12.637 -0.18%
2014-10-13 0 55.35 55.20 55.45 54.35 55.75 4,391,468 241,388,168 54.968 12.53 12.49 12.55 12.30 12.62 19,406,284 12.439 -0.09%
2014-10-10 0 55.40 55.35 55.50 55.05 55.80 4,739,446 262,337,906 55.352 12.54 12.53 12.56 12.46 12.63 20,944,030 12.526 -1.51%
2014-10-09 0 56.25 56.10 56.35 56.00 56.70 2,825,518 159,035,596 56.285 12.73 12.69 12.75 12.67 12.83 12,486,213 12.737 0.18%
2014-10-08 0 56.15 56.00 56.15 55.70 56.60 1,793,761 100,540,170 56.050 12.71 12.67 12.71 12.60 12.81 7,926,788 12.684 -0.88%
2014-10-07 0 56.65 56.65 56.70 56.05 56.95 3,697,400 208,735,003 56.455 12.82 12.82 12.83 12.68 12.89 16,339,136 12.775 -0.09%
2014-10-06 0 56.70 56.60 56.75 54.60 56.75 11,155,206 621,107,330 55.679 12.83 12.81 12.84 12.36 12.84 49,295,838 12.600 2.44%
2014-10-03 0 55.35 55.35 55.45 53.30 55.75 12,380,311 674,877,318 54.512 12.53 12.53 12.55 12.06 12.62 54,709,685 12.336 0.27%
2014-09-30 0 55.20 55.00 55.30 53.90 55.30 12,529,927 681,338,494 54.377 12.49 12.45 12.51 12.20 12.51 55,370,852 12.305 0.00%
2014-09-29 0 55.20 55.20 55.35 53.80 56.85 13,497,715 742,401,569 55.002 12.49 12.49 12.53 12.17 12.86 59,647,592 12.446 -3.75%
2014-09-26 0 57.35 57.20 57.45 56.60 57.55 2,110,348 120,674,096 57.182 12.98 12.94 13.00 12.81 13.02 9,325,814 12.940 -0.35%
2014-09-25 0 57.55 57.55 57.60 57.50 58.80 2,645,737 153,000,008 57.829 13.02 13.02 13.03 13.01 13.31 11,691,745 13.086 -0.60%
2014-09-24 0 57.90 57.90 58.05 57.65 58.30 2,742,136 158,767,894 57.899 13.10 13.10 13.14 13.05 13.19 12,117,741 13.102 0.00%
2014-09-23 0 57.90 57.90 58.05 57.60 58.35 4,859,900 281,907,790 58.007 13.10 13.10 13.14 13.03 13.20 21,476,326 13.126 -0.77%
2014-09-22 0 58.35 58.30 58.40 58.25 59.10 4,675,834 274,190,808 58.640 13.20 13.19 13.22 13.18 13.37 20,662,923 13.270 -1.35%
2014-09-19 0 59.15 59.05 59.15 58.85 60.85 6,205,451 367,303,581 59.190 13.39 13.36 13.39 13.32 13.77 27,422,435 13.394 -1.42%
2014-09-18 0 60.00 59.90 60.00 59.85 61.15 3,568,888 216,222,434 60.585 13.58 13.55 13.58 13.54 13.84 15,771,231 13.710 -0.83%
2014-09-17 0 60.50 60.40 60.50 60.25 61.50 4,891,402 296,090,815 60.533 13.69 13.67 13.69 13.63 13.92 21,615,537 13.698 0.92%
2014-09-16 0 59.95 59.90 60.00 59.20 60.50 4,157,765 249,371,161 59.977 13.57 13.55 13.58 13.40 13.69 18,373,530 13.572 -0.99%
2014-09-15 0 60.55 60.60 60.65 60.55 61.50 3,477,857 211,881,247 60.923 13.70 13.71 13.72 13.70 13.92 15,368,957 13.786 -0.98%
2014-09-12 0 61.70 61.75 61.80 61.00 62.20 3,372,022 208,089,329 61.711 13.84 13.85 13.86 13.68 13.95 15,035,288 13.840 -0.64%
2014-09-11 0 62.10 61.90 62.10 61.60 62.50 3,317,421 206,120,465 62.133 13.93 13.88 13.93 13.82 14.02 14,791,832 13.935 0.73%
2014-09-10 0 61.65 61.60 61.80 61.25 62.60 3,572,758 220,269,222 61.652 13.83 13.82 13.86 13.74 14.04 15,930,337 13.827 -1.91%
2014-09-08 0 62.85 62.80 62.85 61.70 63.00 2,746,565 171,454,955 62.425 14.10 14.08 14.10 13.84 14.13 12,246,479 14.000 0.72%
2014-09-05 0 62.40 62.25 62.45 62.20 62.80 3,114,156 194,373,713 62.416 13.99 13.96 14.01 13.95 14.08 13,885,507 13.998 -0.79%
2014-09-04 0 62.90 62.80 63.00 61.70 63.35 4,364,692 273,605,779 62.686 14.11 14.08 14.13 13.84 14.21 19,461,440 14.059 0.96%
2014-09-03 0 62.30 62.25 62.35 60.60 62.45 4,248,849 263,205,093 61.947 13.97 13.96 13.98 13.59 14.01 18,944,915 13.893 2.47%
2014-09-02 0 60.80 60.75 60.80 60.20 61.40 2,693,487 163,959,331 60.873 13.64 13.62 13.64 13.50 13.77 12,009,813 13.652 1.25%
2014-09-01 0 60.05 59.95 60.10 59.80 61.05 3,132,419 189,378,501 60.458 13.47 13.45 13.48 13.41 13.69 13,966,938 13.559 -0.91%
2014-08-29 0 60.60 60.35 60.70 60.40 61.25 2,594,443 157,497,169 60.706 13.59 13.53 13.61 13.55 13.74 11,568,192 13.615 -0.57%
2014-08-28 0 60.95 60.90 61.00 60.70 61.65 3,388,693 206,820,827 61.033 13.67 13.66 13.68 13.61 13.83 15,109,622 13.688 -0.49%
2014-08-27 0 61.25 61.10 61.25 60.85 62.20 2,361,180 145,144,756 61.471 13.74 13.70 13.74 13.65 13.95 10,528,111 13.786 -1.29%
2014-08-26 0 62.05 62.00 62.15 61.50 62.25 2,342,854 145,279,547 62.010 13.92 13.90 13.94 13.79 13.96 10,446,399 13.907 -0.08%
2014-08-25 0 62.10 62.00 62.15 61.30 62.25 2,170,862 134,347,532 61.887 13.93 13.90 13.94 13.75 13.96 9,679,515 13.880 0.24%
2014-08-22 0 61.95 61.80 62.05 61.05 62.25 5,356,614 330,887,940 61.772 13.89 13.86 13.92 13.69 13.96 23,884,256 13.854 1.23%
2014-08-21 0 61.20 60.95 61.25 60.40 61.50 4,177,663 254,233,323 60.855 13.73 13.67 13.74 13.55 13.79 18,627,508 13.648 -0.41%
2014-08-20 0 61.45 61.35 61.45 59.80 61.55 6,589,100 401,402,349 60.919 13.78 13.76 13.78 13.41 13.80 29,379,707 13.663 2.76%
2014-08-19 0 59.80 59.80 59.95 58.80 60.20 4,560,436 270,981,780 59.420 13.41 13.41 13.45 13.19 13.50 20,334,230 13.326 1.01%
2014-08-18 0 59.20 59.05 59.25 58.65 59.75 3,547,227 209,581,792 59.083 13.28 13.24 13.29 13.15 13.40 15,816,499 13.251 -0.08%
2014-08-15 0 59.25 59.15 59.40 58.70 59.50 3,206,887 190,276,196 59.334 13.29 13.27 13.32 13.16 13.34 14,298,979 13.307 1.28%
2014-08-14 0 58.50 58.45 58.60 58.30 59.25 6,393,679 375,564,833 58.740 13.12 13.11 13.14 13.08 13.29 28,508,357 13.174 -1.27%
2014-08-13 0 59.25 59.20 59.30 58.80 60.55 6,444,133 381,859,858 59.257 13.29 13.28 13.30 13.19 13.58 28,733,323 13.290 -1.09%
2014-08-12 0 59.90 59.85 59.95 59.55 60.50 5,213,427 311,849,381 59.817 13.43 13.42 13.45 13.36 13.57 23,245,809 13.415 -0.42%
2014-08-11 0 60.15 60.20 60.30 59.35 61.10 6,755,884 406,083,278 60.108 13.49 13.50 13.52 13.31 13.70 30,123,370 13.481 1.35%
2014-08-08 0 59.35 59.30 59.50 59.10 60.00 4,101,709 243,560,928 59.380 13.31 13.30 13.34 13.25 13.46 18,288,842 13.317 -1.08%
2014-08-07 0 60.00 59.95 60.00 59.45 60.95 4,119,047 248,438,182 60.314 13.46 13.45 13.46 13.33 13.67 18,366,149 13.527 0.08%
2014-08-06 0 59.95 59.80 60.00 59.10 60.15 2,648,753 158,046,869 59.668 13.45 13.41 13.46 13.25 13.49 11,810,352 13.382 -0.08%
2014-08-05 0 60.00 59.95 60.00 59.60 61.60 5,797,049 348,746,125 60.159 13.46 13.45 13.46 13.37 13.82 25,848,083 13.492 -2.36%
2014-08-04 0 61.45 61.35 61.50 60.85 61.65 3,737,681 229,230,987 61.330 13.78 13.76 13.79 13.65 13.83 16,665,701 13.755 0.49%
2014-08-01 0 61.15 61.05 61.20 61.00 61.85 4,881,591 299,080,300 61.267 13.71 13.69 13.73 13.68 13.87 21,766,207 13.741 -1.69%
2014-07-31 0 62.20 62.05 62.20 62.00 63.30 4,409,294 274,797,121 62.322 13.95 13.92 13.95 13.90 14.20 19,660,313 13.977 -0.88%
2014-07-30 0 62.75 62.60 62.65 60.50 63.45 9,113,296 570,689,765 62.622 14.07 14.04 14.05 13.57 14.23 40,634,680 14.044 3.38%
2014-07-29 0 60.70 60.75 60.85 60.10 61.15 4,475,082 270,925,448 60.541 13.61 13.62 13.65 13.48 13.71 19,953,651 13.578 -0.41%
2014-07-28 0 60.95 60.90 61.10 60.40 61.30 2,908,245 177,521,874 61.041 13.67 13.66 13.70 13.55 13.75 12,967,384 13.690 0.33%
2014-07-25 0 60.75 60.60 60.75 60.00 61.10 3,400,067 205,852,626 60.544 13.62 13.59 13.62 13.46 13.70 15,160,336 13.578 -0.41%
2014-07-24 0 61.00 61.00 61.15 59.00 61.15 6,570,803 396,118,851 60.285 13.68 13.68 13.71 13.23 13.71 29,298,124 13.520 2.09%
2014-07-23 0 59.75 59.85 59.90 58.20 59.90 7,160,291 424,545,291 59.292 13.40 13.42 13.43 13.05 13.43 31,926,553 13.298 3.02%
2014-07-22 0 58.00 58.00 58.10 57.00 58.25 7,527,104 433,821,774 57.635 13.01 13.01 13.03 12.78 13.06 33,562,112 12.926 2.20%
2014-07-21 0 56.75 56.70 56.75 56.45 57.30 2,340,466 132,935,331 56.799 12.73 12.72 12.73 12.66 12.85 10,435,751 12.738 -0.79%
2014-07-18 0 57.20 57.10 57.20 56.40 57.25 2,082,905 118,542,948 56.912 12.83 12.81 12.83 12.65 12.84 9,287,329 12.764 0.53%
2014-07-17 0 56.90 56.90 56.95 56.80 57.40 2,189,553 124,796,131 56.996 12.76 12.76 12.77 12.74 12.87 9,762,855 12.783 -0.61%
2014-07-16 0 57.25 57.25 57.35 56.65 57.35 4,062,232 231,786,655 57.059 12.84 12.84 12.86 12.71 12.86 18,112,821 12.797 1.60%
2014-07-15 0 56.35 56.30 56.40 56.20 56.90 2,907,763 164,061,333 56.422 12.64 12.63 12.65 12.60 12.76 12,965,234 12.654 0.00%
2014-07-14 0 56.35 56.25 56.45 56.05 57.35 1,763,967 99,589,524 56.458 12.64 12.62 12.66 12.57 12.86 7,865,237 12.662 -0.44%
2014-07-11 0 56.60 56.45 56.65 56.00 56.85 3,100,821 175,467,884 56.588 12.69 12.66 12.71 12.56 12.75 13,826,048 12.691 1.07%
2014-07-10 0 56.00 55.95 56.00 55.95 56.50 1,552,327 87,035,764 56.068 12.56 12.55 12.56 12.55 12.67 6,921,569 12.575 -0.09%
2014-07-09 0 56.05 56.00 56.15 55.70 57.00 4,201,199 235,501,241 56.056 12.57 12.56 12.59 12.49 12.78 18,732,452 12.572 -1.58%
2014-07-08 0 56.95 56.70 57.00 56.30 57.00 2,925,991 166,002,551 56.734 12.77 12.72 12.78 12.63 12.78 13,046,510 12.724 0.00%
2014-07-07 0 56.95 56.85 56.95 56.10 56.95 3,860,654 218,708,307 56.651 12.77 12.75 12.77 12.58 12.77 17,214,018 12.705 1.88%
2014-07-04 0 55.90 55.80 55.90 55.75 56.80 5,034,589 282,576,345 56.127 12.54 12.51 12.54 12.50 12.74 22,448,400 12.588 -1.32%
2014-07-03 0 56.65 56.60 56.65 56.30 56.95 2,675,189 151,835,859 56.757 12.71 12.69 12.71 12.63 12.77 11,928,225 12.729 0.35%
2014-07-02 0 56.45 56.35 56.50 56.15 57.30 7,491,959 424,175,399 56.617 12.66 12.64 12.67 12.59 12.85 33,405,406 12.698 1.16%
2014-06-30 0 55.80 55.65 56.00 54.90 56.75 4,543,141 253,215,835 55.736 12.51 12.48 12.56 12.31 12.73 20,257,114 12.500 -0.62%
2014-06-27 0 56.15 56.05 56.20 56.00 56.80 3,608,406 202,939,859 56.241 12.59 12.57 12.60 12.56 12.74 16,089,286 12.613 0.45%
2014-06-26 0 55.90 55.90 56.00 54.80 56.00 4,816,770 268,248,836 55.691 12.54 12.54 12.56 12.29 12.56 21,477,181 12.490 1.27%
2014-06-25 0 55.20 55.15 55.35 54.70 55.65 3,977,702 219,635,585 55.217 12.38 12.37 12.41 12.27 12.48 17,735,915 12.384 -0.45%
2014-06-24 0 55.45 55.45 55.50 55.10 55.90 3,001,951 166,308,233 55.400 12.44 12.44 12.45 12.36 12.54 13,385,203 12.425 -0.45%
2014-06-23 0 55.70 55.70 55.75 55.60 56.85 6,279,766 352,699,588 56.164 12.49 12.49 12.50 12.47 12.75 28,000,438 12.596 -1.15%
2014-06-20 0 56.35 56.35 56.45 55.70 56.80 4,171,844 234,783,168 56.278 12.64 12.64 12.66 12.49 12.74 18,601,563 12.622 0.62%
2014-06-19 0 56.00 56.00 56.05 55.60 56.60 7,922,053 443,538,376 55.988 12.56 12.56 12.57 12.47 12.69 35,323,124 12.557 -0.71%
2014-06-18 0 56.40 56.40 56.50 56.30 56.85 3,220,498 182,074,515 56.536 12.65 12.65 12.67 12.63 12.75 14,359,668 12.680 -0.88%
2014-06-17 0 56.90 56.85 56.95 56.25 57.40 3,607,937 204,536,502 56.691 12.76 12.75 12.77 12.62 12.87 16,087,194 12.714 -1.30%
2014-06-16 0 57.65 57.55 57.70 57.00 57.70 5,047,386 290,304,367 57.516 12.93 12.91 12.94 12.78 12.94 22,505,460 12.899 0.17%
2014-06-13 0 57.55 57.50 57.65 55.20 57.90 9,024,070 517,132,432 57.306 12.91 12.90 12.93 12.38 12.99 40,236,836 12.852 3.14%
2014-06-12 0 55.80 55.75 55.90 54.70 55.95 3,514,995 195,411,732 55.594 12.51 12.50 12.54 12.27 12.55 15,672,781 12.468 -0.36%
2014-06-11 0 56.00 55.90 56.05 54.60 56.05 4,721,827 262,343,276 55.560 12.56 12.54 12.57 12.25 12.57 21,053,846 12.461 -0.18%
2014-06-10 0 56.10 55.95 56.10 55.25 56.40 5,420,450 303,215,216 55.939 12.58 12.55 12.58 12.39 12.65 24,168,890 12.546 0.45%
2014-06-09 0 55.85 55.80 55.85 55.20 56.10 2,599,949 145,190,338 55.844 12.53 12.51 12.53 12.38 12.58 11,592,743 12.524 1.09%
2014-06-06 0 55.25 55.15 55.35 55.05 55.80 5,524,097 306,460,039 55.477 12.39 12.37 12.41 12.35 12.51 24,631,035 12.442 1.01%
2014-06-05 0 54.70 54.70 54.75 54.20 55.45 6,246,993 342,229,570 54.783 12.27 12.27 12.28 12.16 12.44 27,854,309 12.286 1.39%
2014-06-04 0 53.95 53.85 54.05 53.75 54.45 7,948,833 429,054,333 53.977 12.10 12.08 12.12 12.05 12.21 35,442,532 12.106 -0.92%
2014-06-03 0 54.45 54.40 54.60 54.35 55.90 7,693,817 424,585,484 55.185 12.21 12.20 12.25 12.19 12.54 34,305,458 12.377 -0.82%
2014-05-30 0 54.90 54.80 55.00 54.20 55.25 6,351,390 347,852,258 54.768 12.31 12.29 12.34 12.16 12.39 28,319,798 12.283 1.67%
2014-05-29 0 54.00 54.00 54.10 53.10 54.10 3,738,708 201,249,107 53.829 12.11 12.11 12.13 11.91 12.13 16,670,281 12.072 0.84%
2014-05-28 0 53.55 53.60 53.65 52.60 53.90 6,825,333 364,715,170 53.436 12.01 12.02 12.03 11.80 12.09 30,433,031 11.984 0.75%
2014-05-27 0 53.15 53.25 53.30 52.35 54.30 16,256,418 865,297,698 53.228 11.92 11.94 11.95 11.74 12.18 72,484,680 11.938 -3.45%
2014-05-26 0 55.05 55.00 55.10 54.90 56.50 4,981,540 276,137,292 55.432 12.35 12.34 12.36 12.31 12.67 22,211,863 12.432 -0.81%
2014-05-23 0 56.70 56.70 56.75 55.00 57.10 10,659,894 603,970,407 56.658 12.45 12.45 12.46 12.07 12.54 48,558,395 12.438 2.62%
2014-05-22 0 55.25 55.00 55.25 53.80 55.25 5,245,196 287,847,882 54.878 12.13 12.07 12.13 11.81 12.13 23,893,136 12.047 2.31%
2014-05-21 0 54.00 54.00 54.10 53.25 54.15 8,400,372 450,560,519 53.636 11.85 11.85 11.88 11.69 11.89 38,265,726 11.775 0.09%
2014-05-20 0 53.95 54.00 54.05 53.05 54.50 6,839,000 368,659,214 53.905 11.84 11.85 11.87 11.65 11.96 31,153,299 11.834 0.09%
2014-05-19 0 53.90 53.85 53.90 53.00 54.25 8,246,830 445,084,051 53.970 11.83 11.82 11.83 11.63 11.91 37,566,305 11.848 -1.82%
2014-05-16 0 54.90 54.90 55.00 54.25 55.15 7,762,984 425,187,618 54.771 12.05 12.05 12.07 11.91 12.11 35,362,270 12.024 0.37%
2014-05-15 0 54.70 54.70 54.75 54.10 54.85 5,479,361 298,384,959 54.456 12.01 12.01 12.02 11.88 12.04 24,959,815 11.955 0.83%
2014-05-14 0 54.25 54.10 54.15 53.25 54.65 9,766,193 527,394,075 54.002 11.91 11.88 11.89 11.69 12.00 44,487,371 11.855 1.40%
2014-05-13 0 53.50 53.35 53.50 52.60 53.55 5,870,833 311,861,910 53.121 11.74 11.71 11.74 11.55 11.76 26,743,064 11.661 1.42%
2014-05-12 0 52.75 52.65 52.70 50.10 53.25 8,106,166 422,424,499 52.112 11.58 11.56 11.57 11.00 11.69 36,925,547 11.440 3.33%
2014-05-09 0 51.05 51.00 51.05 50.15 51.35 4,628,017 235,154,417 50.811 11.21 11.20 11.21 11.01 11.27 21,081,737 11.154 0.69%
2014-05-08 0 50.70 50.60 50.80 50.50 51.55 11,562,339 587,445,682 50.807 11.13 11.11 11.15 11.09 11.32 52,669,251 11.153 -1.27%
2014-05-07 0 51.35 51.10 51.20 50.40 51.90 11,673,179 597,204,048 51.160 11.27 11.22 11.24 11.06 11.39 53,174,154 11.231 -2.47%
2014-05-05 0 52.65 52.65 52.75 52.00 54.75 6,531,628 342,590,416 52.451 11.56 11.56 11.58 11.42 12.02 29,753,145 11.514 -3.13%
2014-05-02 0 54.35 54.35 54.50 53.65 54.50 3,197,137 173,213,373 54.178 11.93 11.93 11.96 11.78 11.96 14,563,732 11.893 0.18%
2014-04-30 0 54.25 54.25 54.40 53.70 54.50 5,558,849 300,842,496 54.120 11.91 11.91 11.94 11.79 11.96 25,321,902 11.881 -0.37%
2014-04-29 0 54.45 54.45 54.55 53.20 54.65 5,017,562 270,285,894 53.868 11.95 11.95 11.98 11.68 12.00 22,856,208 11.825 0.74%
2014-04-28 0 54.05 54.00 54.10 52.75 54.15 4,857,460 260,596,179 53.649 11.87 11.85 11.88 11.58 11.89 22,126,905 11.777 0.28%
2014-04-25 0 53.90 53.90 54.05 53.80 54.60 4,351,015 235,569,833 54.141 11.83 11.83 11.87 11.81 11.99 19,819,926 11.886 -1.10%
2014-04-24 0 54.50 54.40 54.60 54.05 55.15 5,860,883 319,504,860 54.515 11.96 11.94 11.99 11.87 12.11 26,697,740 11.967 -1.62%
2014-04-23 0 55.40 55.35 55.50 55.00 57.00 4,773,053 265,511,738 55.627 12.16 12.15 12.18 12.07 12.51 21,742,411 12.212 -1.86%
2014-04-22 0 56.45 56.45 56.50 54.85 56.80 4,484,400 250,376,255 55.833 12.39 12.39 12.40 12.04 12.47 20,427,527 12.257 0.36%
2014-04-17 0 56.25 56.25 56.35 55.60 56.70 1,447,718 81,358,537 56.198 12.35 12.35 12.37 12.21 12.45 6,594,706 12.337 0.99%
2014-04-16 0 55.70 55.70 55.85 55.60 57.00 3,666,168 206,246,351 56.257 12.23 12.23 12.26 12.21 12.51 16,700,282 12.350 -1.07%
2014-04-15 0 56.30 56.20 56.25 56.05 58.25 5,232,939 296,821,828 56.722 12.36 12.34 12.35 12.30 12.79 23,837,303 12.452 -2.51%
2014-04-14 0 57.75 57.80 57.95 56.45 58.55 9,783,772 565,257,013 57.775 12.68 12.69 12.72 12.39 12.85 44,567,448 12.683 1.49%
2014-04-11 0 56.90 56.55 56.75 56.25 57.00 6,324,272 358,446,798 56.678 12.49 12.41 12.46 12.35 12.51 28,808,589 12.442 1.79%
2014-04-10 0 55.90 55.85 55.95 55.25 56.40 5,170,974 288,983,723 55.886 12.27 12.26 12.28 12.13 12.38 23,555,037 12.268 -0.45%
2014-04-09 0 56.15 56.15 56.20 55.40 56.75 6,722,016 378,382,494 56.290 12.33 12.33 12.34 12.16 12.46 30,620,409 12.357 1.17%
2014-04-08 0 55.50 55.45 55.50 53.50 55.60 6,033,367 331,975,045 55.023 12.18 12.17 12.18 11.74 12.21 27,483,446 12.079 1.74%
2014-04-07 0 54.55 54.50 54.70 53.80 54.80 4,714,538 256,791,898 54.468 11.98 11.96 12.01 11.81 12.03 21,475,861 11.957 0.46%
2014-04-04 0 54.30 54.30 54.45 53.60 54.50 2,918,405 157,811,854 54.075 11.92 11.92 11.95 11.77 11.96 13,294,041 11.871 -0.28%
2014-04-03 0 54.45 54.35 54.50 54.00 54.85 6,267,841 340,531,837 54.330 11.95 11.93 11.96 11.85 12.04 28,551,532 11.927 0.65%
2014-04-02 0 54.10 53.90 54.15 52.20 54.75 12,383,152 665,721,932 53.760 11.88 11.83 11.89 11.46 12.02 56,408,252 11.802 4.34%
2014-04-01 0 51.85 51.95 52.00 50.10 52.00 10,726,978 547,647,609 51.053 11.38 11.40 11.42 11.00 11.42 48,863,979 11.208 4.54%
2014-03-31 0 49.60 49.45 49.60 49.20 50.05 8,210,095 407,493,623 49.633 10.89 10.86 10.89 10.80 10.99 37,398,968 10.896 -1.20%
2014-03-28 0 50.20 50.20 50.30 48.70 50.30 9,284,795 460,786,044 49.628 11.02 11.02 11.04 10.69 11.04 42,294,487 10.895 0.30%
2014-03-27 0 50.05 50.20 50.30 49.10 50.30 6,455,101 320,778,563 49.694 10.99 11.02 11.04 10.78 11.04 29,404,546 10.909 2.98%
2014-03-26 0 48.60 48.55 48.65 48.40 50.75 9,145,266 450,260,916 49.234 10.67 10.66 10.68 10.63 11.14 41,658,899 10.808 -3.28%
2014-03-25 0 50.25 50.20 50.40 47.80 50.65 7,706,127 382,952,527 49.695 11.03 11.02 11.06 10.49 11.12 35,103,272 10.909 3.08%
2014-03-24 0 48.75 48.70 48.75 47.65 48.90 9,496,216 457,989,093 48.229 10.70 10.69 10.70 10.46 10.73 43,257,561 10.587 3.28%
2014-03-21 0 47.20 47.10 47.40 46.35 47.90 10,227,828 481,028,884 47.031 10.36 10.34 10.41 10.18 10.52 46,590,230 10.325 -0.53%
2014-03-20 0 47.45 47.40 47.45 47.30 49.10 10,631,652 511,870,573 48.146 10.42 10.41 10.42 10.38 10.78 48,429,746 10.569 -3.95%
2014-03-19 0 49.40 49.35 49.45 49.35 50.30 4,902,969 243,551,897 49.674 10.84 10.83 10.86 10.83 11.04 22,334,210 10.905 -0.20%
2014-03-18 0 49.50 49.45 49.50 48.55 49.90 4,441,907 218,874,940 49.275 10.87 10.86 10.87 10.66 10.95 20,233,961 10.817 0.20%
2014-03-17 0 49.40 49.40 49.50 48.20 49.75 7,391,150 363,753,445 49.215 10.84 10.84 10.87 10.58 10.92 33,668,476 10.804 -0.90%
2014-03-14 0 49.85 49.75 49.85 49.60 50.65 6,431,121 322,030,425 50.074 10.94 10.92 10.94 10.89 11.12 29,295,312 10.993 -0.70%
2014-03-13 0 50.20 50.15 50.35 50.10 51.25 7,990,782 403,594,680 50.508 11.02 11.01 11.05 11.00 11.25 36,399,945 11.088 -0.30%
2014-03-12 0 50.35 50.30 50.35 50.15 51.70 8,199,029 416,082,243 50.748 11.05 11.04 11.05 11.01 11.35 37,348,560 11.141 -3.64%
2014-03-11 0 52.25 52.15 52.30 51.65 52.90 3,534,356 184,503,451 52.203 11.47 11.45 11.48 11.34 11.61 16,099,846 11.460 0.48%
2014-03-10 0 52.00 51.95 52.00 51.15 52.60 6,689,446 348,322,793 52.070 11.42 11.40 11.42 11.23 11.55 30,472,044 11.431 -1.70%
2014-03-07 0 52.90 52.85 53.00 52.30 53.50 3,762,773 199,336,850 52.976 11.61 11.60 11.63 11.48 11.74 17,140,341 11.630 0.28%
2014-03-06 0 52.75 52.75 52.80 52.50 53.70 2,347,939 124,142,797 52.873 11.58 11.58 11.59 11.53 11.79 10,695,430 11.607 0.09%
2014-03-05 0 52.70 52.60 52.80 52.55 54.20 2,857,491 151,493,452 53.016 11.57 11.55 11.59 11.54 11.90 13,016,563 11.639 -2.04%
2014-03-04 0 53.80 53.75 53.90 53.05 54.05 2,736,000 146,438,750 53.523 11.81 11.80 11.83 11.65 11.87 12,463,142 11.750 0.84%
2014-03-03 0 53.35 53.35 53.40 52.85 54.50 3,309,903 176,523,305 53.332 11.71 11.71 11.72 11.60 11.96 15,077,409 11.708 -1.48%
2014-02-28 0 54.15 54.10 54.25 53.00 54.50 4,343,999 234,012,690 53.870 11.89 11.88 11.91 11.63 11.96 19,787,966 11.826 1.88%
2014-02-27 0 53.15 53.15 53.25 52.10 53.25 5,353,252 281,663,443 52.615 11.67 11.67 11.69 11.44 11.69 24,385,358 11.551 0.66%
2014-02-26 0 52.80 52.75 52.90 52.40 53.55 4,300,991 227,388,435 52.869 11.59 11.58 11.61 11.50 11.76 19,592,054 11.606 -1.31%
2014-02-25 0 53.50 53.40 53.50 52.50 54.15 4,017,651 215,060,624 53.529 11.74 11.72 11.74 11.53 11.89 18,301,372 11.751 -0.19%
2014-02-24 0 53.60 53.50 53.70 53.20 55.85 8,616,792 467,654,709 54.272 11.77 11.74 11.79 11.68 12.26 39,251,572 11.914 -3.68%
2014-02-21 0 55.65 55.60 55.85 55.20 56.50 3,966,675 221,080,670 55.735 12.22 12.21 12.26 12.12 12.40 18,069,164 12.235 -0.45%
2014-02-20 0 55.90 55.80 55.95 54.85 56.50 5,015,741 278,548,589 55.535 12.27 12.25 12.28 12.04 12.40 22,847,913 12.191 0.27%
2014-02-19 0 55.75 55.80 55.85 55.25 56.30 5,207,227 289,954,561 55.683 12.24 12.25 12.26 12.13 12.36 23,720,178 12.224 1.00%
2014-02-18 0 55.20 55.15 55.25 54.50 55.30 1,724,281 94,899,869 55.037 12.12 12.11 12.13 11.96 12.14 7,854,517 12.082 0.64%
2014-02-17 0 54.85 54.85 55.00 54.65 55.55 3,004,404 165,532,956 55.097 12.04 12.04 12.07 12.00 12.19 13,685,787 12.095 0.64%
2014-02-14 0 54.50 54.35 54.60 54.20 55.25 3,007,199 164,133,832 54.580 11.96 11.93 11.99 11.90 12.13 13,698,519 11.982 -0.09%
2014-02-13 0 54.55 54.50 54.60 54.00 55.30 3,566,847 194,563,505 54.548 11.98 11.96 11.99 11.85 12.14 16,247,851 11.975 -1.36%
2014-02-12 0 55.30 55.25 55.35 52.20 55.70 8,271,819 451,013,849 54.524 12.14 12.13 12.15 11.46 12.23 37,680,136 11.970 4.73%
2014-02-11 0 52.80 52.70 52.85 51.40 53.10 4,433,992 232,955,426 52.539 11.59 11.57 11.60 11.28 11.66 20,197,906 11.534 1.54%
2014-02-10 0 52.00 51.95 52.15 51.30 53.00 3,484,752 181,326,893 52.034 11.42 11.40 11.45 11.26 11.63 15,873,888 11.423 -1.33%
2014-02-07 0 52.70 52.55 52.75 51.10 53.10 5,315,144 278,962,740 52.485 11.57 11.54 11.58 11.22 11.66 24,211,766 11.522 2.73%
2014-02-06 0 51.30 51.20 51.30 49.80 51.45 5,960,170 303,654,655 50.947 11.26 11.24 11.26 10.93 11.29 27,150,016 11.184 1.68%
2014-02-05 0 50.45 50.40 50.50 50.00 51.50 6,831,987 345,827,631 50.619 11.08 11.06 11.09 10.98 11.31 31,121,353 11.112 -1.56%
2014-02-04 0 51.25 51.25 51.30 51.00 52.75 8,040,235 413,539,449 51.434 11.25 11.25 11.26 11.20 11.58 36,625,215 11.291 -3.30%
2014-01-30 0 53.00 52.90 53.20 52.15 53.20 2,710,143 142,487,635 52.576 11.63 11.61 11.68 11.45 11.68 12,345,357 11.542 0.09%
2014-01-29 0 52.95 52.80 52.85 52.85 53.90 3,276,438 174,725,401 53.328 11.62 11.59 11.60 11.60 11.83 14,924,968 11.707 -0.84%
2014-01-28 0 53.40 53.35 53.60 53.00 54.15 6,889,405 369,597,961 53.647 11.72 11.71 11.77 11.63 11.89 31,382,906 11.777 0.75%
2014-01-27 0 53.00 52.95 53.15 52.50 53.45 8,690,725 461,378,865 53.089 11.63 11.62 11.67 11.53 11.73 39,588,354 11.654 -4.07%
2014-01-24 0 55.25 55.20 55.25 55.00 56.50 8,001,475 442,806,666 55.341 12.13 12.12 12.13 12.07 12.40 36,448,654 12.149 -2.73%
2014-01-23 0 56.80 56.70 56.85 56.25 57.35 7,302,169 413,590,389 56.639 12.47 12.45 12.48 12.35 12.59 33,263,146 12.434 -2.49%
2014-01-22 0 58.25 58.00 58.20 57.80 58.80 2,667,076 155,608,628 58.344 12.79 12.73 12.78 12.69 12.91 12,149,176 12.808 -0.34%
2014-01-21 0 58.45 58.40 58.50 58.00 59.25 2,211,788 129,603,565 58.597 12.83 12.82 12.84 12.73 13.01 10,075,229 12.864 0.43%
2014-01-20 0 58.20 58.05 58.25 57.75 58.40 1,695,885 98,525,603 58.097 12.78 12.74 12.79 12.68 12.82 7,725,166 12.754 0.09%
2014-01-17 0 58.15 58.00 58.20 56.75 58.45 5,159,415 298,522,178 57.860 12.77 12.73 12.78 12.46 12.83 23,502,383 12.702 2.29%
2014-01-16 0 56.85 56.75 56.85 56.10 58.05 6,719,510 381,626,616 56.794 12.48 12.46 12.48 12.32 12.74 30,608,993 12.468 -1.73%
2014-01-15 0 57.85 57.85 58.00 57.55 59.90 5,446,455 316,985,751 58.200 12.70 12.70 12.73 12.63 13.15 24,809,920 12.777 -2.20%
2014-01-14 0 59.15 59.10 59.25 58.50 59.50 4,347,697 256,575,493 59.014 12.99 12.97 13.01 12.84 13.06 19,804,811 12.955 -0.76%
2014-01-13 0 59.60 59.50 59.60 58.40 60.50 3,533,426 210,314,802 59.521 13.08 13.06 13.08 12.82 13.28 16,095,610 13.067 -0.08%
2014-01-10 0 59.65 59.60 59.70 59.30 60.10 5,079,608 303,821,743 59.812 13.09 13.08 13.11 13.02 13.19 23,138,843 13.130 2.14%
2014-01-09 0 58.40 58.30 58.40 57.85 59.85 5,608,137 329,818,268 58.811 12.82 12.80 12.82 12.70 13.14 25,546,420 12.911 0.09%
2014-01-08 0 58.35 58.15 58.40 57.05 58.95 5,031,840 293,218,725 58.273 12.81 12.77 12.82 12.52 12.94 22,921,248 12.792 1.57%
2014-01-07 0 57.45 57.30 57.50 56.95 57.85 3,851,356 221,276,479 57.454 12.61 12.58 12.62 12.50 12.70 17,543,858 12.613 0.35%
2014-01-06 0 57.25 57.25 57.30 56.00 58.90 5,913,910 336,939,098 56.974 12.57 12.57 12.58 12.29 12.93 26,939,290 12.507 -1.63%
2014-01-03 0 58.20 58.10 58.20 57.70 59.20 5,887,730 343,313,286 58.310 12.78 12.75 12.78 12.67 13.00 26,820,034 12.801 -2.35%
2014-01-02 0 59.60 59.55 59.65 59.10 60.40 3,129,389 186,938,201 59.736 13.08 13.07 13.09 12.97 13.26 14,255,124 13.114 0.51%
2013-12-31 0 59.30 59.20 59.40 58.95 59.50 3,066,098 181,234,961 59.109 13.02 13.00 13.04 12.94 13.06 13,966,818 12.976 0.59%
2013-12-30 0 58.95 58.95 59.05 58.70 59.80 4,765,631 281,269,293 59.020 12.94 12.94 12.96 12.89 13.13 21,708,602 12.957 -0.76%
2013-12-27 0 59.40 59.30 59.40 59.00 60.35 4,164,139 247,723,480 59.490 13.04 13.02 13.04 12.95 13.25 18,968,660 13.060 -1.66%
2013-12-24 0 60.40 60.40 60.55 59.75 60.55 1,087,368 65,502,938 60.240 13.26 13.26 13.29 13.12 13.29 4,953,224 13.224 1.51%
2013-12-23 0 59.50 59.45 59.55 59.40 60.60 2,397,808 143,280,574 59.755 13.06 13.05 13.07 13.04 13.30 10,922,595 13.118 -0.75%
2013-12-20 0 59.95 59.80 60.00 58.80 60.20 3,401,569 202,198,030 59.443 13.16 13.13 13.17 12.91 13.22 15,494,970 13.049 0.42%
2013-12-19 0 59.70 59.55 59.70 58.85 61.75 6,234,169 374,990,317 60.151 13.11 13.07 13.11 12.92 13.56 28,398,148 13.205 -1.73%
2013-12-18 0 60.75 60.75 60.85 60.65 61.85 2,855,016 174,502,264 61.121 13.34 13.34 13.36 13.31 13.58 13,005,288 13.418 -0.16%
2013-12-17 0 60.85 60.75 61.00 60.75 61.40 2,680,005 163,632,129 61.057 13.36 13.34 13.39 13.34 13.48 12,208,071 13.404 -0.41%
2013-12-16 0 61.10 60.90 61.10 60.60 61.50 2,351,594 143,413,083 60.985 13.41 13.37 13.41 13.30 13.50 10,712,079 13.388 0.33%
2013-12-13 0 60.90 60.85 61.00 60.10 61.65 3,379,240 205,992,310 60.958 13.37 13.36 13.39 13.19 13.53 15,393,256 13.382 0.16%
2013-12-12 0 60.80 60.75 60.95 60.70 61.50 4,718,693 287,618,755 60.953 13.35 13.34 13.38 13.33 13.50 21,494,788 13.381 -0.82%
2013-12-11 0 61.30 61.20 61.30 61.00 62.00 5,584,000 342,371,833 61.313 13.46 13.44 13.46 13.39 13.61 25,436,471 13.460 -1.61%
2013-12-10 0 62.30 62.20 62.35 61.85 62.80 3,332,291 207,956,054 62.406 13.68 13.65 13.69 13.58 13.79 15,179,391 13.700 0.73%
2013-12-09 0 61.85 61.85 61.95 61.05 62.30 6,818,002 421,230,755 61.782 13.58 13.58 13.60 13.40 13.68 31,057,648 13.563 -0.32%
2013-12-06 0 62.05 62.05 62.20 62.00 62.80 6,231,990 387,372,701 62.159 13.62 13.62 13.65 13.61 13.79 28,388,222 13.646 -0.96%
2013-12-05 0 62.65 62.60 62.75 62.50 63.30 3,882,994 243,882,436 62.808 13.75 13.74 13.78 13.72 13.90 17,687,977 13.788 -1.18%
2013-12-04 0 63.40 63.30 63.50 63.25 63.70 4,044,849 256,599,223 63.439 13.92 13.90 13.94 13.89 13.98 18,425,266 13.926 -0.63%
2013-12-03 0 63.80 63.80 63.85 63.50 64.75 4,212,349 269,155,563 63.897 14.01 14.01 14.02 13.94 14.21 19,188,269 14.027 -1.62%
2013-12-02 0 64.85 64.75 64.80 64.50 65.15 2,711,012 175,851,550 64.866 14.24 14.21 14.23 14.16 14.30 12,349,315 14.240 0.62%
2013-11-29 0 64.45 64.30 64.55 64.10 65.00 2,636,119 169,961,007 64.474 14.15 14.12 14.17 14.07 14.27 12,008,160 14.154 -0.54%
2013-11-28 0 64.80 64.75 64.85 64.65 65.45 2,508,838 163,218,910 65.058 14.23 14.21 14.24 14.19 14.37 11,428,364 14.282 0.08%
2013-11-27 0 64.75 64.70 64.95 64.10 65.20 3,895,452 252,173,196 64.735 14.21 14.20 14.26 14.07 14.31 17,744,726 14.211 0.23%
2013-11-26 0 64.60 64.50 65.10 64.30 65.30 2,554,197 165,411,771 64.761 14.18 14.16 14.29 14.12 14.34 11,634,985 14.217 -0.54%
2013-11-25 0 64.95 65.00 65.05 64.65 65.80 2,178,013 141,596,710 65.012 14.26 14.27 14.28 14.19 14.44 9,921,376 14.272 -0.54%
2013-11-22 0 65.30 65.05 65.35 64.75 65.50 2,475,958 161,125,237 65.076 14.34 14.28 14.35 14.21 14.38 11,278,588 14.286 0.77%
2013-11-21 0 64.80 64.70 64.90 64.50 65.50 2,922,313 189,720,563 64.921 14.23 14.20 14.25 14.16 14.38 13,311,843 14.252 -0.46%
2013-11-20 0 65.10 65.10 65.25 65.00 66.10 4,399,333 287,739,211 65.405 14.29 14.29 14.32 14.27 14.51 20,040,026 14.358 0.15%
2013-11-19 0 65.00 64.95 65.05 64.90 66.00 3,318,328 217,306,430 65.487 14.27 14.26 14.28 14.25 14.49 15,115,787 14.376 -1.07%
2013-11-18 0 65.70 65.70 65.90 65.65 66.30 4,184,448 275,258,261 65.781 14.42 14.42 14.47 14.41 14.55 19,061,173 14.441 0.77%
2013-11-15 0 65.20 65.20 65.25 64.25 65.25 3,462,713 224,479,888 64.828 14.31 14.31 14.32 14.10 14.32 15,773,495 14.231 2.44%
2013-11-14 0 63.65 63.55 63.80 63.50 64.20 2,355,391 150,489,458 63.891 13.97 13.95 14.01 13.94 14.09 10,729,376 14.026 0.32%
2013-11-13 0 63.45 63.40 63.60 63.30 64.30 5,034,718 320,510,524 63.660 13.93 13.92 13.96 13.90 14.12 22,934,358 13.975 -2.08%
2013-11-12 0 64.80 64.70 64.85 63.95 66.00 5,963,714 387,648,212 65.001 14.23 14.20 14.24 14.04 14.49 27,166,160 14.270 1.73%
2013-11-11 0 63.70 63.60 63.70 63.30 64.30 3,391,599 215,812,379 63.631 13.98 13.96 13.98 13.90 14.12 15,449,554 13.969 -0.39%
2013-11-08 0 63.95 63.80 64.05 63.50 64.05 1,831,421 116,755,534 63.751 14.04 14.01 14.06 13.94 14.06 8,342,566 13.995 0.31%
2013-11-07 0 63.75 63.65 63.75 63.60 64.50 2,785,267 177,775,096 63.827 13.99 13.97 13.99 13.96 14.16 12,687,565 14.012 0.08%
2013-11-06 0 63.70 63.75 63.95 63.60 64.50 3,729,251 238,607,862 63.983 13.98 13.99 14.04 13.96 14.16 16,987,640 14.046 -0.70%
2013-11-05 0 64.15 64.05 64.25 63.50 64.85 2,925,793 187,784,530 64.182 14.08 14.06 14.10 13.94 14.24 13,327,695 14.090 -0.62%
2013-11-04 0 64.55 64.50 64.60 64.10 66.10 5,050,600 326,340,165 64.614 14.17 14.16 14.18 14.07 14.51 23,006,705 14.185 -1.75%
2013-11-01 0 65.70 65.65 65.85 64.90 65.85 1,989,035 130,345,123 65.532 14.42 14.41 14.46 14.25 14.46 9,060,536 14.386 0.61%
2013-10-31 0 65.30 65.25 65.60 65.10 66.25 2,827,447 185,605,949 65.644 14.34 14.32 14.40 14.29 14.54 12,879,705 14.411 -0.68%
2013-10-30 0 65.75 65.70 65.75 65.15 65.95 3,321,288 217,942,280 65.620 14.43 14.42 14.43 14.30 14.48 15,129,270 14.405 1.31%
2013-10-29 0 64.90 64.90 64.95 64.75 66.55 7,869,256 512,905,783 65.178 14.25 14.25 14.26 14.21 14.61 35,846,364 14.308 -2.04%
2013-10-28 0 66.25 66.15 66.30 66.10 66.95 3,310,006 219,572,804 66.336 14.54 14.52 14.55 14.51 14.70 15,077,878 14.563 -0.60%
2013-10-25 0 66.65 66.65 66.80 66.50 67.35 3,182,686 212,571,580 66.790 14.63 14.63 14.66 14.60 14.79 14,497,905 14.662 -0.52%
2013-10-24 0 67.00 67.00 67.10 66.90 68.05 3,889,047 262,230,556 67.428 14.71 14.71 14.73 14.69 14.94 17,715,550 14.802 -0.96%
2013-10-23 0 67.65 67.55 67.75 67.55 69.45 5,338,206 364,949,056 68.365 14.85 14.83 14.87 14.83 15.25 24,316,819 15.008 -2.59%
2013-10-22 0 69.45 69.40 69.55 68.95 70.15 3,205,759 222,762,352 69.488 15.25 15.24 15.27 15.14 15.40 14,603,008 15.255 -0.07%
2013-10-21 0 69.50 69.45 69.75 69.45 70.20 4,946,437 345,364,073 69.821 15.26 15.25 15.31 15.25 15.41 22,532,217 15.328 0.36%
2013-10-18 0 69.25 69.00 69.20 68.45 69.40 3,118,622 215,258,107 69.023 15.20 15.15 15.19 15.03 15.24 14,206,078 15.153 1.61%
2013-10-17 0 68.15 67.95 68.15 67.85 69.25 2,417,181 165,793,665 68.590 14.96 14.92 14.96 14.89 15.20 11,010,844 15.057 -0.87%
2013-10-16 0 68.75 68.60 68.70 67.90 68.95 3,161,073 217,034,994 68.659 15.09 15.06 15.08 14.91 15.14 14,399,452 15.072 -0.15%
2013-10-15 0 68.85 68.85 68.95 68.80 70.20 3,431,469 238,376,334 69.468 15.11 15.11 15.14 15.10 15.41 15,631,171 15.250 -0.43%
2013-10-11 0 69.15 69.05 69.15 68.80 69.65 5,498,510 380,545,786 69.209 15.18 15.16 15.18 15.10 15.29 25,047,043 15.193 1.54%
2013-10-10 0 68.10 67.90 68.10 66.60 68.35 4,646,215 314,353,633 67.658 14.95 14.91 14.95 14.62 15.00 21,164,633 14.853 1.64%
2013-10-09 0 67.00 67.00 67.10 66.60 67.90 3,283,235 220,795,788 67.249 14.71 14.71 14.73 14.62 14.91 14,955,930 14.763 -0.45%
2013-10-08 0 67.30 67.20 67.50 66.60 67.80 3,788,311 254,356,003 67.142 14.77 14.75 14.82 14.62 14.88 17,256,673 14.740 0.45%
2013-10-07 0 67.00 66.90 67.00 66.60 67.80 3,619,949 242,570,170 67.009 14.71 14.69 14.71 14.62 14.88 16,489,743 14.710 -1.83%
2013-10-04 0 68.25 68.05 68.30 67.30 68.30 2,813,842 191,391,632 68.018 14.98 14.94 14.99 14.77 14.99 12,817,731 14.932 0.52%
2013-10-03 0 67.90 67.90 68.15 67.65 68.60 3,564,377 242,582,891 68.058 14.91 14.91 14.96 14.85 15.06 16,236,599 14.940 0.67%
2013-10-02 0 67.45 67.40 67.45 66.70 67.75 5,560,230 374,806,869 67.409 14.81 14.80 14.81 14.64 14.87 25,328,192 14.798 0.37%
2013-09-30 0 67.20 67.20 67.45 67.05 68.90 5,963,029 403,749,381 67.709 14.75 14.75 14.81 14.72 15.13 27,163,039 14.864 -2.89%
2013-09-27 0 69.20 69.10 69.30 68.50 69.80 2,656,398 184,068,203 69.292 15.19 15.17 15.21 15.04 15.32 12,100,535 15.212 0.58%
2013-09-26 0 68.80 68.65 69.00 68.30 70.25 3,985,043 274,803,750 68.959 15.10 15.07 15.15 14.99 15.42 18,152,835 15.138 -1.71%
2013-09-25 0 70.00 69.70 70.15 69.25 70.55 5,054,516 352,775,112 69.794 15.37 15.30 15.40 15.20 15.49 23,024,543 15.322 -0.64%
2013-09-24 0 70.45 70.25 70.50 69.45 70.75 5,210,026 366,417,216 70.329 15.47 15.42 15.48 15.25 15.53 23,732,929 15.439 0.71%
2013-09-23 0 69.95 69.95 70.30 69.70 70.90 3,053,137 214,348,575 70.206 15.36 15.36 15.43 15.30 15.56 13,907,777 15.412 -0.64%
2013-09-19 0 70.40 70.40 70.45 69.00 70.90 10,814,964 759,709,422 70.246 15.45 15.45 15.47 15.15 15.56 49,264,777 15.421 4.45%
2013-09-18 0 67.40 67.40 67.60 66.40 68.20 3,217,453 217,162,000 67.495 14.80 14.80 14.84 14.58 14.97 14,656,277 14.817 0.30%
2013-09-17 0 67.20 67.20 67.30 66.90 68.00 2,470,719 166,433,849 67.363 14.75 14.75 14.77 14.69 14.93 11,254,723 14.788 -1.32%
2013-09-16 0 68.10 68.15 68.20 67.50 69.00 2,585,259 175,985,947 68.073 14.95 14.96 14.97 14.82 15.15 11,776,480 14.944 1.26%
2013-09-13 0 67.25 67.00 67.20 65.90 67.40 2,703,788 180,598,065 66.794 14.76 14.71 14.75 14.47 14.80 12,316,408 14.663 1.28%
2013-09-12 0 66.90 66.90 67.10 66.50 67.30 3,680,764 245,995,461 66.833 14.58 14.58 14.62 14.49 14.66 16,893,026 14.562 -0.74%
2013-09-11 0 67.40 67.45 67.50 66.50 68.00 3,046,824 204,597,163 67.151 14.69 14.70 14.71 14.49 14.82 13,983,531 14.631 -0.44%
2013-09-10 0 67.70 67.65 67.75 67.20 68.10 3,611,203 244,471,111 67.698 14.75 14.74 14.76 14.64 14.84 16,573,773 14.750 1.04%
2013-09-09 0 67.00 66.85 67.05 66.70 67.75 2,373,200 159,732,348 67.307 14.60 14.57 14.61 14.53 14.76 10,891,904 14.665 0.90%
2013-09-06 0 66.40 66.25 66.85 66.25 67.15 3,447,046 230,237,992 66.793 14.47 14.43 14.57 14.43 14.63 15,820,367 14.553 0.23%
2013-09-05 0 66.25 66.20 66.30 65.20 66.75 5,017,842 331,389,386 66.042 14.43 14.42 14.45 14.21 14.54 23,029,604 14.390 1.61%
2013-09-04 0 65.20 65.15 65.30 64.10 65.90 3,172,426 206,854,042 65.204 14.21 14.20 14.23 13.97 14.36 14,559,987 14.207 -0.15%
2013-09-03 0 65.30 65.30 65.35 64.70 65.80 3,617,400 236,941,230 65.500 14.23 14.23 14.24 14.10 14.34 16,602,214 14.272 1.01%
2013-09-02 0 64.65 64.55 64.75 64.40 65.60 3,936,542 255,657,537 64.945 14.09 14.06 14.11 14.03 14.29 18,066,930 14.151 1.41%
2013-08-30 0 63.75 63.50 63.90 62.50 64.35 4,288,841 273,138,901 63.686 13.89 13.84 13.92 13.62 14.02 19,683,822 13.876 1.27%
2013-08-29 0 62.95 62.80 62.95 62.15 63.00 4,501,983 282,158,610 62.674 13.72 13.68 13.72 13.54 13.73 20,662,046 13.656 0.56%
2013-08-28 0 62.60 62.60 62.65 61.70 63.15 9,389,398 586,360,350 62.449 13.64 13.64 13.65 13.44 13.76 43,093,050 13.607 -2.19%
2013-08-27 0 64.00 64.05 64.10 63.85 66.35 7,681,367 495,617,077 64.522 13.94 13.96 13.97 13.91 14.46 35,253,967 14.058 -3.90%
2013-08-26 0 66.60 66.40 66.45 65.75 67.20 3,155,453 210,346,909 66.661 14.51 14.47 14.48 14.33 14.64 14,482,088 14.525 1.60%
2013-08-23 0 65.55 65.50 65.55 65.00 66.80 2,924,719 192,555,209 65.837 14.28 14.27 14.28 14.16 14.55 13,423,125 14.345 -0.46%
2013-08-22 0 65.85 65.80 66.05 64.75 66.40 6,099,452 398,923,640 65.403 14.35 14.34 14.39 14.11 14.47 27,993,700 14.250 -1.20%
2013-08-21 0 66.65 66.55 66.65 65.50 67.50 3,922,209 260,061,929 66.305 14.52 14.50 14.52 14.27 14.71 18,001,148 14.447 -0.82%
2013-08-20 0 67.20 67.00 67.20 66.85 68.45 3,806,296 256,911,356 67.496 14.64 14.60 14.64 14.57 14.91 17,469,161 14.707 -2.11%
2013-08-19 0 68.65 68.45 68.80 68.40 69.30 3,715,700 255,472,459 68.755 14.96 14.91 14.99 14.90 15.10 17,053,366 14.981 -0.94%
2013-08-16 0 69.30 69.30 69.35 68.85 71.00 3,823,006 266,012,810 69.582 15.10 15.10 15.11 15.00 15.47 17,545,852 15.161 -2.05%
2013-08-15 0 70.75 70.65 70.80 69.85 71.20 3,321,812 234,787,795 70.681 15.42 15.39 15.43 15.22 15.51 15,245,600 15.400 0.28%
2013-08-13 0 70.55 70.65 70.85 70.40 71.00 4,048,298 286,574,041 70.789 15.37 15.39 15.44 15.34 15.47 18,579,839 15.424 0.28%
2013-08-12 0 70.35 70.35 70.40 68.20 70.55 6,060,671 424,318,782 70.012 15.33 15.33 15.34 14.86 15.37 27,815,713 15.255 2.25%
2013-08-09 0 68.80 68.70 68.80 68.00 69.05 2,610,271 179,105,602 68.616 14.99 14.97 14.99 14.82 15.05 11,979,952 14.950 1.25%
2013-08-08 0 67.95 67.80 67.95 67.40 68.20 2,395,845 162,244,580 67.719 14.81 14.77 14.81 14.69 14.86 10,995,835 14.755 0.07%
2013-08-07 0 67.90 67.85 67.90 67.75 69.85 3,145,034 215,545,309 68.535 14.79 14.78 14.79 14.76 15.22 14,434,270 14.933 -2.58%
2013-08-06 0 69.70 69.65 69.80 68.90 69.85 3,511,203 244,289,274 69.574 15.19 15.18 15.21 15.01 15.22 16,114,819 15.159 -0.07%
2013-08-05 0 69.75 69.70 69.75 69.25 69.85 1,675,839 116,706,157 69.640 15.20 15.19 15.20 15.09 15.22 7,691,336 15.174 0.87%
2013-08-02 0 69.15 69.15 69.25 69.05 69.95 4,141,193 287,979,246 69.540 15.07 15.07 15.09 15.05 15.24 19,006,185 15.152 0.95%
2013-08-01 0 68.50 68.40 68.50 67.00 68.55 3,658,283 248,599,949 67.955 14.93 14.90 14.93 14.60 14.94 16,789,849 14.807 2.62%
2013-07-31 0 66.75 66.75 66.95 66.65 67.90 4,084,882 274,861,370 67.287 14.54 14.54 14.59 14.52 14.79 18,747,743 14.661 -0.67%
2013-07-30 0 67.20 67.20 67.50 67.05 68.00 3,121,818 210,450,015 67.413 14.64 14.64 14.71 14.61 14.82 14,327,719 14.688 -0.74%
2013-07-29 0 67.70 67.60 67.75 67.20 69.00 1,867,245 126,345,625 67.664 14.75 14.73 14.76 14.64 15.03 8,569,802 14.743 -1.67%
2013-07-26 0 68.85 68.60 68.95 68.10 69.20 1,556,392 106,721,781 68.570 15.00 14.95 15.02 14.84 15.08 7,143,129 14.940 -0.22%
2013-07-25 0 69.00 68.70 69.00 67.80 69.00 2,755,136 188,804,767 68.528 15.03 14.97 15.03 14.77 15.03 12,644,816 14.931 0.00%
2013-07-24 0 69.00 69.00 69.20 66.90 69.20 5,435,912 372,193,156 68.469 15.03 15.03 15.08 14.58 15.08 24,948,354 14.919 1.62%
2013-07-23 0 67.90 67.65 67.85 65.50 68.00 5,976,400 401,876,128 67.244 14.79 14.74 14.78 14.27 14.82 27,428,947 14.652 4.62%
2013-07-22 0 64.90 64.70 64.95 63.80 64.95 2,463,084 158,452,003 64.331 14.14 14.10 14.15 13.90 14.15 11,304,431 14.017 1.17%
2013-07-19 0 64.15 64.15 64.20 63.85 64.85 2,009,906 129,305,661 64.334 13.98 13.98 13.99 13.91 14.13 9,224,551 14.018 -1.08%
2013-07-18 0 64.85 64.60 64.85 63.95 65.25 2,675,131 172,630,803 64.532 14.13 14.08 14.13 13.93 14.22 12,277,630 14.061 0.54%
2013-07-17 0 64.50 64.40 64.45 64.25 65.90 3,290,435 213,354,560 64.841 14.05 14.03 14.04 14.00 14.36 15,101,594 14.128 -1.15%
2013-07-16 0 65.25 65.20 65.25 65.10 66.15 3,546,803 232,584,698 65.576 14.22 14.21 14.22 14.18 14.41 16,278,206 14.288 -0.38%
2013-07-15 0 65.50 65.50 65.65 65.45 67.30 3,143,057 207,169,392 65.913 14.27 14.27 14.30 14.26 14.66 14,425,196 14.362 -1.87%
2013-07-12 0 66.75 66.75 66.85 66.30 67.45 2,096,663 140,301,776 66.917 14.54 14.54 14.57 14.45 14.70 9,622,726 14.580 -0.52%
2013-07-11 0 67.10 67.00 67.10 66.70 67.45 4,994,217 335,220,046 67.122 14.62 14.60 14.62 14.53 14.70 22,921,176 14.625 1.59%
2013-07-10 0 66.05 65.70 65.75 64.75 66.95 4,228,361 278,305,169 65.819 14.39 14.32 14.33 14.11 14.59 19,406,246 14.341 1.85%
2013-07-09 0 64.85 64.60 64.85 64.30 65.50 2,514,120 162,842,713 64.771 14.13 14.08 14.13 14.01 14.27 11,538,663 14.113 0.23%
2013-07-08 0 64.70 64.75 64.80 62.50 65.10 4,578,745 292,419,185 63.864 14.10 14.11 14.12 13.62 14.18 21,014,349 13.915 -2.04%
2013-07-05 0 66.05 66.00 66.10 65.05 66.20 3,141,243 206,016,521 65.584 14.39 14.38 14.40 14.17 14.42 14,416,871 14.290 1.38%
2013-07-04 0 65.15 65.10 65.20 64.55 65.95 1,996,880 130,176,563 65.190 14.20 14.18 14.21 14.06 14.37 9,164,767 14.204 1.32%
2013-07-03 0 64.30 64.20 64.25 64.10 66.80 5,696,860 370,214,554 64.986 14.01 13.99 14.00 13.97 14.55 26,145,986 14.160 -3.38%
2013-07-02 0 66.55 66.20 66.60 64.80 67.15 6,841,332 452,123,275 66.087 14.50 14.42 14.51 14.12 14.63 31,398,590 14.399 2.07%
2013-06-28 0 65.20 65.15 65.40 64.25 65.65 7,866,479 511,289,167 64.996 14.21 14.20 14.25 14.00 14.30 36,103,547 14.162 1.09%
2013-06-27 0 64.50 64.50 64.70 63.95 65.65 8,219,408 533,175,266 64.868 14.05 14.05 14.10 13.93 14.30 37,723,330 14.134 -0.69%
2013-06-26 0 64.95 64.95 65.15 62.70 65.20 10,982,079 701,032,234 63.834 14.15 14.15 14.20 13.66 14.21 50,402,728 13.909 1.80%
2013-06-25 0 63.80 63.55 63.95 60.60 63.95 11,076,985 693,561,545 62.613 13.90 13.85 13.93 13.20 13.93 50,838,303 13.642 4.59%
2013-06-24 0 61.00 61.00 61.15 60.90 64.70 11,321,821 704,263,075 62.204 13.29 13.29 13.32 13.27 14.10 51,961,989 13.553 -5.28%
2013-06-21 0 64.40 64.10 64.15 64.05 66.50 12,200,433 797,348,006 65.354 14.03 13.97 13.98 13.96 14.49 55,994,417 14.240 -4.59%
2013-06-20 0 67.50 67.25 67.55 67.10 68.25 8,134,923 552,382,845 67.903 14.71 14.65 14.72 14.62 14.87 37,335,582 14.795 -2.88%
2013-06-19 0 69.50 69.20 69.50 67.50 69.70 4,474,096 307,603,611 68.752 15.14 15.08 15.14 14.71 15.19 20,534,058 14.980 0.43%
2013-06-18 0 69.20 69.20 69.50 69.00 70.00 3,554,879 246,334,520 69.295 15.08 15.08 15.14 15.03 15.25 16,315,271 15.098 -1.35%
2013-06-17 0 70.15 70.00 70.15 68.80 70.20 5,234,755 364,812,791 69.691 15.28 15.25 15.28 14.99 15.30 24,025,135 15.185 3.09%
2013-06-14 0 68.05 67.70 67.75 66.40 68.40 7,455,189 504,056,729 67.612 14.83 14.75 14.76 14.47 14.90 34,215,913 14.732 4.05%
2013-06-13 0 65.40 65.25 65.45 64.55 66.65 11,294,736 739,199,835 65.446 14.25 14.22 14.26 14.06 14.52 51,837,681 14.260 -1.80%
2013-06-11 0 66.60 66.50 66.60 65.70 68.30 6,955,400 462,972,446 66.563 14.51 14.49 14.51 14.32 14.88 31,922,110 14.503 -1.84%
2013-06-10 0 67.85 67.80 67.85 67.65 69.10 4,322,813 294,638,482 68.159 14.78 14.77 14.78 14.74 15.06 19,839,738 14.851 -1.09%
2013-06-07 0 68.60 68.40 68.50 68.40 69.55 5,068,459 348,295,702 68.718 14.95 14.90 14.93 14.90 15.15 23,261,912 14.973 -0.87%
2013-06-06 0 69.20 69.20 69.30 68.50 69.75 7,926,931 549,279,803 69.293 15.08 15.08 15.10 14.93 15.20 36,380,994 15.098 -1.42%
2013-06-05 0 70.20 70.05 70.40 69.90 71.35 7,274,182 512,435,086 70.446 15.30 15.26 15.34 15.23 15.55 33,385,174 15.349 -1.13%
2013-06-04 0 71.00 70.80 70.95 69.85 71.25 4,843,562 342,036,952 70.617 15.47 15.43 15.46 15.22 15.52 22,229,738 15.386 3.05%
2013-06-03 0 68.90 68.85 69.10 68.45 70.40 4,399,005 305,911,725 69.541 15.01 15.00 15.06 14.91 15.34 20,189,424 15.152 -0.29%
2013-05-31 0 69.10 69.05 69.10 69.00 70.70 7,899,796 551,880,443 69.860 15.06 15.05 15.06 15.03 15.40 36,256,456 15.222 -1.07%
2013-05-30 0 69.85 69.70 69.75 69.40 70.50 9,439,423 660,221,813 69.943 15.22 15.19 15.20 15.12 15.36 43,322,641 15.240 -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 15.23 15.20 15.23 15.07 16.11 68,413,354 15.405 -5.67%
2013-05-28 0 74.10 74.10 74.20 72.85 74.20 2,539,010 186,662,730 73.518 16.15 16.15 16.17 15.87 16.17 11,652,897 16.019 0.41%
2013-05-27 0 73.80 73.75 73.95 72.45 74.80 3,200,063 236,132,756 73.790 16.08 16.07 16.11 15.79 16.30 14,686,828 16.078 1.58%
2013-05-24 0 72.65 72.55 72.75 71.85 75.10 7,846,634 571,902,269 72.885 15.83 15.81 15.85 15.66 16.36 36,012,467 15.881 -1.56%
2013-05-23 0 75.00 74.90 75.05 74.90 77.70 7,494,328 569,639,383 76.009 16.08 16.06 16.09 16.06 16.66 34,954,821 16.296 -4.34%
2013-05-22 0 78.40 78.25 78.45 76.85 79.20 5,024,390 393,484,081 78.315 16.81 16.78 16.82 16.48 16.98 23,434,610 16.791 1.95%
2013-05-21 0 76.90 76.90 77.00 74.90 77.00 3,947,108 301,255,041 76.323 16.49 16.49 16.51 16.06 16.51 18,409,983 16.364 1.79%
2013-05-20 0 75.55 75.30 75.60 75.05 76.70 4,179,409 316,093,292 75.631 16.20 16.14 16.21 16.09 16.44 19,493,475 16.215 0.73%
2013-05-16 0 75.00 74.95 75.10 74.70 75.80 2,484,344 186,731,322 75.163 16.08 16.07 16.10 16.02 16.25 11,587,403 16.115 -0.66%
2013-05-15 0 75.50 75.50 75.70 74.30 75.85 4,344,209 327,164,917 75.311 16.19 16.19 16.23 15.93 16.26 20,262,130 16.147 2.03%
2013-05-14 0 74.00 73.90 74.05 73.85 75.35 4,214,343 314,255,183 74.568 15.87 15.84 15.88 15.83 16.16 19,656,413 15.987 0.20%
2013-05-13 0 73.85 73.70 74.20 73.15 75.50 4,450,804 329,920,880 74.126 15.83 15.80 15.91 15.68 16.19 20,759,307 15.893 0.41%
2013-05-10 0 73.55 73.50 73.75 73.05 74.10 3,833,949 282,301,841 73.632 15.77 15.76 15.81 15.66 15.89 17,882,190 15.787 -0.20%
2013-05-09 0 73.70 73.60 73.85 73.00 73.95 3,305,655 243,054,685 73.527 15.80 15.78 15.83 15.65 15.85 15,418,137 15.764 1.03%
2013-05-08 0 72.95 72.80 73.00 72.25 73.00 2,805,739 204,319,522 72.822 15.64 15.61 15.65 15.49 15.65 13,086,444 15.613 0.90%
2013-05-07 0 72.30 72.15 72.30 71.15 72.30 3,059,519 220,528,872 72.080 15.50 15.47 15.50 15.25 15.50 14,270,117 15.454 0.56%
2013-05-06 0 71.90 71.80 71.90 71.30 72.00 2,690,495 192,861,421 71.683 15.42 15.39 15.42 15.29 15.44 12,548,926 15.369 1.99%
2013-05-03 0 70.50 70.40 70.50 70.30 71.70 3,483,582 247,547,785 71.061 15.12 15.09 15.12 15.07 15.37 16,248,019 15.236 0.28%
2013-05-02 0 70.30 70.20 70.40 68.90 70.70 2,965,885 207,953,457 70.115 15.07 15.05 15.09 14.77 15.16 13,833,392 15.033 1.52%
2013-04-30 0 69.25 69.30 69.35 69.20 71.00 6,096,652 426,199,994 69.907 14.85 14.86 14.87 14.84 15.22 28,435,822 14.988 -1.07%
2013-04-29 0 70.00 70.00 70.05 69.80 70.65 3,298,835 231,530,975 70.186 15.01 15.01 15.02 14.97 15.15 15,386,328 15.048 -0.21%
2013-04-26 0 70.15 70.05 70.20 69.50 70.30 3,787,915 265,505,449 70.093 15.04 15.02 15.05 14.90 15.07 17,667,480 15.028 0.79%
2013-04-25 0 69.60 69.60 69.65 69.20 70.15 3,443,548 239,351,152 69.507 14.92 14.92 14.93 14.84 15.04 16,061,294 14.902 -0.43%
2013-04-24 0 69.90 69.85 70.00 68.20 70.00 4,025,987 278,978,840 69.295 14.99 14.98 15.01 14.62 15.01 18,777,888 14.857 1.30%
2013-04-23 0 69.00 68.95 69.00 68.10 69.25 4,057,309 279,295,158 68.838 14.79 14.78 14.79 14.60 14.85 18,923,979 14.759 0.36%
2013-04-22 0 68.75 68.75 68.80 68.15 68.90 3,335,166 229,072,763 68.684 14.74 14.74 14.75 14.61 14.77 15,555,782 14.726 0.66%
2013-04-19 0 68.30 68.25 68.30 67.20 68.55 5,097,060 346,436,829 67.968 14.64 14.63 14.64 14.41 14.70 23,773,555 14.572 0.81%
2013-04-18 0 67.75 67.50 67.60 66.90 68.60 3,609,457 244,728,173 67.802 14.53 14.47 14.49 14.34 14.71 16,835,121 14.537 0.07%
2013-04-17 0 67.70 67.65 67.75 66.80 68.65 6,091,552 413,867,965 67.941 14.51 14.50 14.53 14.32 14.72 28,412,035 14.567 1.80%
2013-04-16 0 66.50 66.40 66.75 65.50 67.60 5,299,338 351,713,871 66.369 14.26 14.24 14.31 14.04 14.49 24,717,014 14.230 -0.82%
2013-04-15 0 67.05 66.95 67.10 66.60 68.40 3,456,450 231,660,324 67.023 14.38 14.35 14.39 14.28 14.66 16,121,471 14.370 -1.83%
2013-04-12 0 68.30 68.25 68.55 67.10 68.65 3,641,935 248,315,955 68.182 14.64 14.63 14.70 14.39 14.72 16,986,604 14.618 1.11%
2013-04-11 0 67.55 67.35 67.60 67.30 69.00 3,522,962 239,033,389 67.850 14.48 14.44 14.49 14.43 14.79 16,431,694 14.547 -0.59%
2013-04-10 0 67.95 67.90 68.05 66.75 68.05 3,748,109 252,610,331 67.397 14.57 14.56 14.59 14.31 14.59 17,481,818 14.450 0.97%
2013-04-09 0 67.30 67.30 67.45 67.10 68.65 3,551,153 240,626,908 67.760 14.43 14.43 14.46 14.39 14.72 16,563,182 14.528 -1.25%
2013-04-08 0 68.15 68.15 68.25 65.60 68.25 6,726,863 451,860,227 67.173 14.61 14.61 14.63 14.06 14.63 31,375,233 14.402 2.10%
2013-04-05 0 66.75 66.70 66.75 66.45 69.20 10,843,122 731,191,590 67.434 14.31 14.30 14.31 14.25 14.84 50,574,166 14.458 -5.05%
2013-04-03 0 70.30 70.15 70.30 69.60 72.00 6,140,496 430,988,361 70.188 15.07 15.04 15.07 14.92 15.44 28,640,318 15.048 -0.64%
2013-04-02 0 70.75 70.80 70.90 68.50 70.90 6,785,469 474,881,980 69.985 15.17 15.18 15.20 14.69 15.20 31,648,582 15.005 2.24%
2013-03-28 0 69.20 69.10 69.35 67.15 69.55 8,096,856 555,299,810 68.582 14.84 14.82 14.87 14.40 14.91 37,765,114 14.704 0.36%
2013-03-27 0 68.95 68.90 68.95 65.45 69.00 13,029,132 880,155,845 67.553 14.78 14.77 14.78 14.03 14.79 60,770,088 14.483 6.98%
2013-03-26 0 64.45 64.75 64.80 61.80 64.90 6,111,752 387,773,869 63.447 13.82 13.88 13.89 13.25 13.91 28,506,251 13.603 2.38%
2013-03-25 0 62.95 62.90 63.00 62.70 64.00 2,949,687 186,256,508 63.144 13.50 13.49 13.51 13.44 13.72 13,757,842 13.538 -0.16%
2013-03-22 0 63.05 63.05 63.10 62.80 63.85 5,970,229 377,887,565 63.295 13.52 13.52 13.53 13.46 13.69 27,846,164 13.571 -1.02%
2013-03-21 0 63.70 63.60 63.70 62.95 63.85 7,380,289 467,788,435 63.383 13.66 13.64 13.66 13.50 13.69 34,422,923 13.589 2.41%
2013-03-20 0 62.20 62.15 62.35 60.60 63.45 9,353,146 582,525,913 62.281 13.34 13.32 13.37 12.99 13.60 43,624,664 13.353 1.14%
2013-03-19 0 61.50 61.50 61.65 60.60 62.30 7,738,088 477,350,030 61.688 13.19 13.19 13.22 12.99 13.36 36,091,759 13.226 1.74%
2013-03-18 0 60.45 60.45 60.50 60.25 61.40 7,956,562 482,513,919 60.644 12.96 12.96 12.97 12.92 13.16 37,110,759 13.002 -3.20%
2013-03-15 0 62.45 62.25 62.45 61.85 64.25 12,752,331 799,982,307 62.732 13.39 13.35 13.39 13.26 13.78 59,479,041 13.450 -3.92%
2013-03-14 0 65.00 64.70 65.00 63.45 65.05 7,323,391 469,365,531 64.091 13.94 13.87 13.94 13.60 13.95 34,157,541 13.741 -0.15%
2013-03-13 0 65.10 64.80 65.10 64.50 66.70 4,297,823 280,056,891 65.162 13.96 13.89 13.96 13.83 14.30 20,045,778 13.971 -1.66%
2013-03-12 0 66.20 66.15 66.25 66.15 67.80 2,768,388 185,018,404 66.833 14.19 14.18 14.20 14.18 14.54 12,912,233 14.329 -1.63%
2013-03-11 0 67.30 67.15 67.20 66.85 68.15 3,827,056 258,069,031 67.433 14.43 14.40 14.41 14.33 14.61 17,850,040 14.458 0.75%
2013-03-08 0 66.80 66.70 66.90 66.70 68.10 4,898,813 331,175,491 67.603 14.32 14.30 14.34 14.30 14.60 22,848,897 14.494 0.15%
2013-03-07 0 66.70 66.60 66.95 65.00 67.05 3,878,719 258,179,596 66.563 14.30 14.28 14.35 13.94 14.38 18,091,005 14.271 2.22%
2013-03-06 0 65.25 65.25 65.30 64.60 66.15 3,847,038 251,430,120 65.357 13.99 13.99 14.00 13.85 14.18 17,943,240 14.013 1.48%
2013-03-05 0 64.30 64.25 64.40 64.05 65.30 4,022,148 259,472,109 64.511 13.79 13.78 13.81 13.73 14.00 18,759,982 13.831 -0.39%
2013-03-04 0 64.55 64.55 64.65 64.50 66.80 6,363,764 417,289,275 65.573 13.84 13.84 13.86 13.83 14.32 29,681,678 14.059 -3.37%
2013-03-01 0 66.80 66.70 67.15 66.65 68.85 6,550,493 443,182,250 67.656 14.32 14.30 14.40 14.29 14.76 30,552,614 14.506 -1.47%
2013-02-28 0 67.80 67.95 68.00 65.30 67.95 5,850,310 390,679,357 66.779 14.54 14.57 14.58 14.00 14.57 27,286,841 14.318 2.57%
2013-02-27 0 66.10 66.00 66.20 65.15 66.30 4,124,755 271,863,975 65.910 14.17 14.15 14.19 13.97 14.21 19,238,559 14.131 2.80%
2013-02-26 0 64.30 64.30 64.60 64.05 65.95 3,244,199 211,309,232 65.134 13.79 13.79 13.85 13.73 14.14 15,131,496 13.965 -1.98%
2013-02-25 0 65.60 65.50 65.60 63.50 65.75 4,288,330 278,003,221 64.828 14.06 14.04 14.06 13.61 14.10 20,001,501 13.899 1.55%
2013-02-22 0 64.60 64.65 64.90 63.20 65.00 4,331,508 279,582,486 64.546 13.85 13.86 13.91 13.55 13.94 20,202,890 13.839 0.31%
2013-02-21 0 64.40 64.40 64.55 64.35 66.00 5,904,336 384,080,289 65.051 13.81 13.81 13.84 13.80 14.15 27,538,827 13.947 -2.72%
2013-02-20 0 66.20 66.20 66.50 65.70 67.75 3,855,395 255,617,808 66.301 14.19 14.19 14.26 14.09 14.53 17,982,218 14.215 -0.38%
2013-02-19 0 66.45 66.35 66.45 66.35 67.80 4,209,527 281,312,171 66.828 14.25 14.23 14.25 14.23 14.54 19,633,950 14.328 -1.48%
2013-02-18 0 67.45 67.40 67.45 67.05 68.50 3,259,364 220,428,967 67.629 14.46 14.45 14.46 14.38 14.69 15,202,228 14.500 -1.32%
2013-02-15 0 68.35 68.20 68.40 66.95 68.40 3,227,100 219,212,475 67.929 14.65 14.62 14.66 14.35 14.66 15,051,743 14.564 -0.73%
2013-02-14 0 68.85 68.70 68.95 67.85 69.85 5,748,026 396,058,060 68.903 14.76 14.73 14.78 14.55 14.98 26,809,771 14.773 3.22%
2013-02-08 0 66.70 66.55 66.70 66.60 67.45 5,744,697 384,106,955 66.863 14.30 14.27 14.30 14.28 14.46 26,794,244 14.335 -1.48%
2013-02-07 0 67.70 67.70 68.00 67.40 69.90 3,637,505 249,370,162 68.555 14.51 14.51 14.58 14.45 14.99 16,965,942 14.698 -1.02%
2013-02-06 0 68.40 68.25 68.40 67.75 69.10 4,836,212 331,005,444 68.443 14.66 14.63 14.66 14.53 14.82 22,556,915 14.674 2.09%
2013-02-05 0 67.00 67.00 67.25 66.80 69.50 4,929,944 335,043,912 67.961 14.36 14.36 14.42 14.32 14.90 22,994,097 14.571 -4.15%
2013-02-04 0 69.90 69.65 69.75 69.50 70.20 3,333,974 232,844,942 69.840 14.99 14.93 14.95 14.90 15.05 15,550,222 14.974 1.16%
2013-02-01 0 69.10 69.00 69.10 68.65 71.00 3,167,672 219,652,716 69.342 14.82 14.79 14.82 14.72 15.22 14,774,561 14.867 0.88%
2013-01-31 0 68.50 68.45 68.80 68.40 70.10 6,005,971 416,921,118 69.418 14.69 14.68 14.75 14.66 15.03 28,012,870 14.883 -1.86%
2013-01-30 0 69.80 69.70 70.00 68.30 70.15 6,383,959 445,032,574 69.711 14.97 14.94 15.01 14.64 15.04 29,775,871 14.946 1.45%
2013-01-29 0 68.80 68.80 68.90 68.65 70.20 6,170,964 427,617,388 69.295 14.75 14.75 14.77 14.72 15.05 28,782,426 14.857 -1.36%
2013-01-28 0 69.75 69.70 69.75 69.10 70.00 5,239,215 364,063,260 69.488 14.95 14.94 14.95 14.82 15.01 24,436,590 14.898 1.60%
2013-01-25 0 68.65 68.40 68.70 67.70 69.50 6,392,534 437,617,406 68.458 14.72 14.66 14.73 14.51 14.90 29,815,866 14.677 1.18%
2013-01-24 0 67.85 67.80 68.20 66.50 68.25 5,059,370 341,900,628 67.578 14.55 14.54 14.62 14.26 14.63 23,597,762 14.489 2.11%
2013-01-23 0 66.45 66.35 66.60 65.30 66.95 4,180,055 277,429,920 66.370 14.25 14.23 14.28 14.00 14.35 19,496,488 14.230 0.38%
2013-01-22 0 66.20 66.00 66.25 65.15 66.50 3,616,420 239,136,032 66.125 14.19 14.15 14.20 13.97 14.26 16,867,598 14.177 0.46%
2013-01-21 0 65.90 65.85 65.90 65.00 66.15 3,123,842 205,507,589 65.787 14.13 14.12 14.13 13.94 14.18 14,570,130 14.105 1.62%
2013-01-18 0 64.85 64.85 65.05 64.30 65.35 3,656,646 237,420,930 64.929 13.90 13.90 13.95 13.79 14.01 17,055,219 13.921 0.70%
2013-01-17 0 64.40 64.30 64.45 64.10 64.60 4,891,026 314,856,932 64.374 13.81 13.79 13.82 13.74 13.85 22,812,577 13.802 -0.69%
2013-01-16 0 64.85 64.70 64.85 63.70 64.90 4,278,055 275,640,857 64.431 13.90 13.87 13.90 13.66 13.91 19,953,576 13.814 0.93%
2013-01-15 0 64.25 64.10 64.35 63.55 64.50 3,619,427 232,007,185 64.101 13.78 13.74 13.80 13.63 13.83 16,881,623 13.743 0.31%
2013-01-14 0 64.05 64.05 64.10 63.40 64.60 2,584,445 165,238,466 63.936 13.73 13.73 13.74 13.59 13.85 12,054,291 13.708 0.79%
2013-01-11 0 63.55 63.50 63.60 62.95 63.95 3,670,813 232,929,245 63.454 13.63 13.61 13.64 13.50 13.71 17,121,296 13.605 -0.55%
2013-01-10 0 63.90 63.75 63.90 63.70 64.80 6,026,876 386,891,266 64.194 13.70 13.67 13.70 13.66 13.89 28,110,375 13.763 1.27%
2013-01-09 0 63.10 62.90 63.20 62.05 63.30 3,675,567 230,947,523 62.833 13.53 13.49 13.55 13.30 13.57 17,143,470 13.471 2.19%
2013-01-08 0 61.75 61.65 61.80 61.55 63.15 3,498,433 217,849,705 62.271 13.24 13.22 13.25 13.20 13.54 16,317,287 13.351 -1.28%
2013-01-07 0 62.55 62.55 62.65 62.00 63.60 4,428,298 279,139,119 63.035 13.41 13.41 13.43 13.29 13.64 20,654,335 13.515 1.30%
2013-01-04 0 61.75 61.65 61.90 60.75 62.10 4,657,615 286,825,518 61.582 13.24 13.22 13.27 13.02 13.31 21,723,909 13.203 1.56%
2013-01-03 0 60.80 60.70 60.90 60.20 62.00 4,330,854 264,031,374 60.965 13.04 13.01 13.06 12.91 13.29 20,199,840 13.071 -1.70%
2013-01-02 0 61.85 61.50 61.95 60.75 61.95 4,236,334 259,822,237 61.332 13.26 13.19 13.28 13.02 13.28 19,758,982 13.150 2.06%
2012-12-31 0 60.60 60.20 60.65 60.00 60.65 2,002,311 120,900,872 60.381 12.99 12.91 13.00 12.86 13.00 9,339,119 12.946 0.92%
2012-12-28 0 60.05 60.00 60.15 59.60 60.20 3,521,797 211,437,412 60.037 12.87 12.86 12.90 12.78 12.91 16,426,260 12.872 0.59%
2012-12-27 0 59.70 59.70 59.90 59.50 60.15 1,947,805 116,763,864 59.946 12.80 12.80 12.84 12.76 12.90 9,084,894 12.853 -0.42%
2012-12-24 0 59.95 59.95 60.05 59.50 60.05 790,506 47,352,665 59.902 12.85 12.85 12.87 12.76 12.87 3,687,054 12.843 -0.17%
2012-12-21 0 60.05 60.00 60.05 59.80 60.45 2,052,031 123,295,218 60.084 12.87 12.86 12.87 12.82 12.96 9,571,022 12.882 -0.17%
2012-12-20 0 60.15 60.10 60.30 59.15 60.40 3,608,459 216,328,025 59.950 12.90 12.89 12.93 12.68 12.95 16,830,467 12.853 0.08%
2012-12-19 0 60.10 60.00 60.10 58.50 60.20 6,096,240 363,512,776 59.629 12.89 12.86 12.89 12.54 12.91 28,433,900 12.784 3.98%
2012-12-18 0 57.80 57.85 58.00 57.75 59.50 6,208,105 362,612,596 58.410 12.39 12.40 12.44 12.38 12.76 28,955,658 12.523 -2.12%
2012-12-17 0 59.05 59.10 59.15 58.70 60.70 5,396,580 320,382,450 59.368 12.66 12.67 12.68 12.59 13.01 25,170,567 12.728 -2.56%
2012-12-14 0 60.60 60.50 60.70 58.95 60.70 5,237,135 314,271,444 60.008 12.99 12.97 13.01 12.64 13.01 24,426,889 12.866 1.25%
2012-12-13 0 59.85 59.70 59.90 59.10 60.00 2,706,934 161,785,825 59.767 12.83 12.80 12.84 12.67 12.86 12,625,601 12.814 0.34%
2012-12-12 0 59.65 59.60 59.80 59.05 59.95 3,722,227 222,105,979 59.670 12.79 12.78 12.82 12.66 12.85 17,361,100 12.793 1.10%
2012-12-11 0 59.00 58.95 59.00 58.70 60.05 4,297,351 254,802,754 59.293 12.65 12.64 12.65 12.59 12.87 20,043,576 12.712 -1.67%
2012-12-10 0 60.00 59.70 60.00 59.65 60.40 2,835,485 169,904,867 59.921 12.86 12.80 12.86 12.79 12.95 13,225,184 12.847 -0.50%
2012-12-07 0 60.30 60.35 60.40 59.90 60.45 4,859,847 292,251,115 60.136 12.93 12.94 12.95 12.84 12.96 22,667,153 12.893 0.58%
2012-12-06 0 59.95 59.65 59.95 59.50 61.25 5,595,312 338,695,897 60.532 12.85 12.79 12.85 12.76 13.13 26,097,487 12.978 -1.64%
2012-12-05 0 60.95 60.90 61.05 58.15 61.15 6,946,297 417,576,952 60.115 13.07 13.06 13.09 12.47 13.11 32,398,711 12.889 4.28%
2012-12-04 0 58.45 58.45 58.55 58.40 59.65 5,686,035 337,397,040 59.338 12.53 12.53 12.55 12.52 12.79 26,520,634 12.722 -2.42%
2012-12-03 0 59.90 59.80 59.95 59.50 61.50 8,045,989 488,060,628 60.659 12.84 12.82 12.85 12.76 13.19 37,527,861 13.005 0.42%
2012-11-30 0 59.65 59.85 59.95 57.80 59.95 5,958,460 354,487,458 59.493 12.79 12.83 12.85 12.39 12.85 27,791,271 12.755 1.62%
2012-11-29 0 58.70 58.60 58.75 57.85 59.20 4,754,119 277,955,317 58.466 12.59 12.56 12.60 12.40 12.69 22,174,020 12.535 2.09%
2012-11-28 0 57.50 57.45 57.50 56.85 58.00 3,277,549 188,372,325 57.474 12.33 12.32 12.33 12.19 12.44 15,287,046 12.322 -0.95%
2012-11-27 0 58.05 58.05 58.10 57.30 58.40 4,220,806 244,875,003 58.016 12.45 12.45 12.46 12.29 12.52 19,686,557 12.439 1.66%
2012-11-26 0 57.10 56.95 57.20 56.65 57.60 3,620,983 206,885,920 57.135 12.24 12.21 12.26 12.15 12.35 16,888,881 12.250 -0.87%
2012-11-23 0 57.60 57.55 57.60 55.60 57.70 6,931,743 394,154,570 56.862 12.35 12.34 12.35 11.92 12.37 32,330,829 12.191 3.60%
2012-11-22 0 55.60 55.60 55.65 54.55 55.65 3,710,081 204,768,379 55.192 11.92 11.92 11.93 11.70 11.93 17,304,449 11.833 2.11%
2012-11-21 0 54.45 54.40 54.75 54.05 54.90 1,990,679 108,332,147 54.420 11.67 11.66 11.74 11.59 11.77 9,284,865 11.668 0.46%
2012-11-20 0 54.20 54.10 54.20 54.00 55.00 3,179,204 173,107,232 54.450 11.62 11.60 11.62 11.58 11.79 14,828,348 11.674 0.46%
2012-11-19 0 53.95 53.90 54.15 53.35 54.45 2,233,225 120,892,099 54.133 11.57 11.56 11.61 11.44 11.67 10,416,141 11.606 0.65%
2012-11-16 0 53.60 53.60 53.75 53.00 53.80 1,813,964 97,095,151 53.527 11.49 11.49 11.52 11.36 11.53 8,460,637 11.476 0.94%
2012-11-15 0 53.10 53.20 53.25 53.00 54.10 2,437,907 130,383,341 53.482 11.38 11.41 11.42 11.36 11.60 11,370,813 11.466 -1.94%
2012-11-14 0 54.15 54.15 54.20 52.55 54.25 3,188,274 171,307,821 53.731 11.61 11.61 11.62 11.27 11.63 14,870,652 11.520 3.24%
2012-11-13 0 52.45 52.40 52.55 52.40 53.60 2,458,407 130,415,975 53.049 11.25 11.23 11.27 11.23 11.49 11,466,428 11.374 -1.96%
2012-11-12 0 53.50 53.55 53.60 52.65 53.75 1,832,169 97,738,031 53.346 11.47 11.48 11.49 11.29 11.52 8,545,548 11.437 1.13%
2012-11-09 0 52.90 52.85 52.90 52.80 54.30 2,956,495 157,807,229 53.376 11.34 11.33 11.34 11.32 11.64 13,789,596 11.444 -1.49%
2012-11-08 0 53.70 53.65 53.75 53.60 54.55 2,970,675 160,680,575 54.089 11.51 11.50 11.52 11.49 11.70 13,855,734 11.597 -2.36%
2012-11-07 0 55.00 54.95 55.00 54.25 55.10 3,601,649 197,347,358 54.794 11.79 11.78 11.79 11.63 11.81 16,798,704 11.748 0.00%
2012-11-06 0 55.00 55.00 55.20 54.75 55.45 5,370,564 295,851,393 55.088 11.79 11.79 11.83 11.74 11.89 25,049,224 11.811 0.46%
2012-11-05 0 54.75 54.65 54.85 53.75 54.85 3,899,643 212,483,285 54.488 11.74 11.72 11.76 11.52 11.76 18,188,598 11.682 1.67%
2012-11-02 0 53.85 53.90 53.95 53.70 54.20 3,330,284 179,399,397 53.869 11.55 11.56 11.57 11.51 11.62 15,533,011 11.550 0.94%
2012-11-01 0 53.35 53.25 53.40 52.60 53.55 1,889,435 100,768,988 53.333 11.44 11.42 11.45 11.28 11.48 8,812,646 11.435 0.57%
2012-10-31 0 53.05 52.90 53.20 52.50 53.20 1,508,055 79,688,191 52.842 11.37 11.34 11.41 11.26 11.41 7,033,825 11.329 0.86%
2012-10-30 0 52.60 52.55 52.75 52.00 53.20 2,414,161 126,621,472 52.449 11.28 11.27 11.31 11.15 11.41 11,260,058 11.245 -0.47%
2012-10-29 0 52.85 52.75 52.80 51.55 52.90 5,737,106 300,867,013 52.442 11.33 11.31 11.32 11.05 11.34 26,758,838 11.244 -0.09%
2012-10-26 0 52.90 52.85 53.00 52.65 54.20 4,344,011 230,776,759 53.125 11.34 11.33 11.36 11.29 11.62 20,261,206 11.390 -1.49%
2012-10-25 0 53.70 53.65 53.70 53.20 53.95 5,300,203 284,212,256 53.623 11.51 11.50 11.51 11.41 11.57 24,721,048 11.497 1.32%
2012-10-24 0 53.00 53.00 53.05 51.80 53.10 5,829,045 306,662,760 52.609 11.36 11.36 11.37 11.11 11.38 27,187,657 11.279 0.47%
2012-10-22 0 52.75 52.75 52.85 51.65 53.10 3,208,615 168,760,959 52.596 11.31 11.31 11.33 11.07 11.38 14,965,526 11.277 1.05%
2012-10-19 0 52.20 52.15 52.20 51.90 53.15 2,863,232 149,375,494 52.170 11.19 11.18 11.19 11.13 11.40 13,354,601 11.185 -1.14%
2012-10-18 0 52.80 52.75 52.80 52.25 53.20 3,596,222 189,424,180 52.673 11.32 11.31 11.32 11.20 11.41 16,773,391 11.293 -0.38%
2012-10-17 0 53.00 52.95 53.00 52.25 53.10 4,747,279 250,141,365 52.692 11.36 11.35 11.36 11.20 11.38 22,142,117 11.297 2.12%
2012-10-16 0 51.90 51.80 51.90 51.45 52.05 3,088,030 159,658,572 51.702 11.13 11.11 11.13 11.03 11.16 14,403,097 11.085 1.07%
2012-10-15 0 51.35 51.35 51.40 51.25 52.15 3,784,650 195,285,103 51.599 11.01 11.01 11.02 10.99 11.18 17,652,251 11.063 -0.77%
2012-10-12 0 51.75 51.60 51.75 51.00 51.85 4,109,193 211,928,161 51.574 11.10 11.06 11.10 10.93 11.12 19,165,975 11.058 1.57%
2012-10-11 0 50.95 50.95 51.00 50.55 51.80 5,949,522 304,163,766 51.124 10.92 10.92 10.93 10.84 11.11 27,749,583 10.961 -0.97%
2012-10-10 0 51.45 51.50 51.60 50.90 51.85 4,956,825 255,264,332 51.498 11.03 11.04 11.06 10.91 11.12 23,119,475 11.041 0.00%
2012-10-09 0 51.45 51.35 51.55 51.10 52.35 6,816,573 351,972,833 51.635 11.03 11.01 11.05 10.96 11.22 31,793,656 11.071 -0.10%
2012-10-08 0 51.50 51.60 51.65 51.45 52.40 4,703,255 243,655,476 51.806 11.04 11.06 11.07 11.03 11.23 21,936,781 11.107 -1.25%
2012-10-05 0 52.15 52.15 52.20 51.50 53.30 8,896,390 462,612,582 52.000 11.18 11.18 11.19 11.04 11.43 41,494,276 11.149 -1.51%
2012-10-04 0 52.95 52.90 52.95 52.85 54.90 5,400,874 289,096,065 53.528 11.35 11.34 11.35 11.33 11.77 25,190,595 11.476 -2.49%
2012-10-03 0 54.30 54.20 54.25 53.80 54.80 7,120,279 386,599,301 54.296 11.64 11.62 11.63 11.53 11.75 33,210,192 11.641 0.84%
2012-09-28 0 53.85 53.55 53.90 52.80 53.90 4,253,999 227,624,359 53.508 11.55 11.48 11.56 11.32 11.56 19,841,375 11.472 1.80%
2012-09-27 0 52.90 52.85 52.95 51.80 53.25 4,579,664 241,370,242 52.705 11.34 11.33 11.35 11.11 11.42 21,360,332 11.300 1.54%
2012-09-26 0 52.10 52.05 52.20 51.65 52.55 2,736,186 142,582,044 52.110 11.17 11.16 11.19 11.07 11.27 12,762,037 11.172 -0.57%
2012-09-25 0 52.40 52.35 52.50 52.25 52.95 2,460,088 129,398,505 52.599 11.23 11.22 11.26 11.20 11.35 11,474,269 11.277 -0.66%
2012-09-24 0 52.75 52.45 52.80 51.70 53.30 3,685,927 194,495,155 52.767 11.31 11.25 11.32 11.08 11.43 17,191,791 11.313 0.76%
2012-09-21 0 52.35 52.30 52.45 51.00 52.80 5,733,607 299,496,615 52.235 11.22 11.21 11.25 10.93 11.32 26,742,518 11.199 3.05%
2012-09-20 0 50.80 50.65 50.80 50.60 52.50 6,873,924 352,499,698 51.281 10.89 10.86 10.89 10.85 11.26 32,061,151 10.995 -2.31%
2012-09-19 0 52.00 51.90 52.00 51.70 52.90 6,383,000 333,316,756 52.219 11.15 11.13 11.15 11.08 11.34 29,771,398 11.196 -1.70%
2012-09-18 0 52.90 52.80 52.95 51.95 53.00 7,376,494 389,161,519 52.757 11.34 11.32 11.35 11.14 11.36 34,405,223 11.311 1.83%
2012-09-17 0 51.95 51.90 52.00 51.10 52.00 4,300,153 221,685,383 51.553 11.14 11.13 11.15 10.96 11.15 20,056,645 11.053 1.17%
2012-09-14 0 51.80 51.55 51.90 51.30 52.00 10,326,598 534,147,026 51.725 11.01 10.96 11.03 10.90 11.05 48,587,098 10.994 3.50%
2012-09-13 0 50.05 49.95 50.00 49.80 50.90 4,572,193 230,452,894 50.403 10.64 10.62 10.63 10.58 10.82 21,512,369 10.713 0.00%
2012-09-12 0 50.05 50.05 50.15 49.85 50.30 7,868,145 393,331,052 49.990 10.64 10.64 10.66 10.60 10.69 37,019,969 10.625 1.01%
2012-09-11 0 49.55 49.40 49.60 48.35 49.65 4,598,268 226,243,691 49.202 10.53 10.50 10.54 10.28 10.55 21,635,053 10.457 1.75%
2012-09-10 0 48.70 48.80 48.95 48.40 49.10 5,642,100 275,101,016 48.759 10.35 10.37 10.40 10.29 10.44 26,546,329 10.363 0.00%
2012-09-07 0 48.70 48.75 48.80 47.40 49.00 11,320,708 548,820,617 48.479 10.35 10.36 10.37 10.07 10.41 53,264,430 10.304 4.17%
2012-09-06 0 46.75 46.80 46.90 46.55 47.30 4,080,672 191,673,230 46.971 9.936 9.947 9.968 9.894 10.05 19,199,741 9.9831 -0.21%
2012-09-05 0 46.85 46.75 46.90 46.75 47.80 6,133,611 289,632,968 47.221 9.957 9.936 9.968 9.936 10.16 28,858,910 10.036 -2.19%
2012-09-04 0 47.90 47.90 48.00 47.65 48.35 2,640,726 126,750,436 47.998 10.18 10.18 10.20 10.13 10.28 12,424,732 10.201 -0.73%
2012-09-03 0 48.25 48.40 48.45 47.05 48.50 4,547,563 217,933,920 47.923 10.25 10.29 10.30 10.000 10.31 21,396,484 10.186 1.05%
2012-08-31 0 47.75 47.70 47.90 47.35 48.30 7,661,924 365,910,163 47.757 10.15 10.14 10.18 10.06 10.27 36,049,690 10.150 -0.93%
2012-08-30 0 48.20 48.00 48.05 47.90 48.30 5,097,240 244,847,133 48.035 10.24 10.20 10.21 10.18 10.27 23,982,739 10.209 -0.41%
2012-08-29 0 48.40 48.40 48.55 48.10 49.00 4,843,260 234,542,006 48.426 10.29 10.29 10.32 10.22 10.41 22,787,752 10.292 -1.12%
2012-08-28 0 48.95 48.95 49.00 48.70 49.90 5,096,339 250,309,504 49.116 10.40 10.40 10.41 10.35 10.61 23,978,499 10.439 -1.41%
2012-08-27 0 49.65 49.65 49.80 49.25 49.90 4,642,646 230,720,374 49.696 10.55 10.55 10.58 10.47 10.61 21,843,854 10.562 0.81%
2012-08-24 0 49.25 49.25 49.30 48.20 49.75 9,001,290 443,140,310 49.231 10.47 10.47 10.48 10.24 10.57 42,351,466 10.463 0.72%
2012-08-23 0 48.90 48.75 48.80 46.65 49.70 11,339,750 554,216,572 48.874 10.39 10.36 10.37 9.915 10.56 53,354,023 10.388 4.71%
2012-08-22 0 46.70 46.65 46.75 46.25 46.90 2,778,695 129,408,500 46.572 9.926 9.915 9.936 9.830 9.968 13,073,882 9.8982 -0.64%
2012-08-21 0 47.00 46.85 47.00 46.35 47.05 1,980,412 92,579,445 46.748 9.989 9.957 9.989 9.851 10.000 9,317,926 9.9356 0.11%
2012-08-20 0 46.95 46.80 47.00 46.35 47.00 1,455,373 68,112,405 46.801 9.979 9.947 9.989 9.851 9.989 6,847,594 9.9469 0.43%
2012-08-17 0 46.75 46.65 46.80 45.80 46.80 1,322,257 61,442,687 46.468 9.936 9.915 9.947 9.734 9.947 6,221,277 9.8762 1.85%
2012-08-16 0 45.90 45.80 45.90 45.55 46.55 3,369,457 155,050,045 46.016 9.755 9.734 9.755 9.681 9.894 15,853,444 9.7802 -1.50%
2012-08-15 0 46.60 46.50 46.65 46.45 46.90 2,258,691 105,488,845 46.704 9.904 9.883 9.915 9.872 9.968 10,627,241 9.9263 -0.43%
2012-08-14 0 46.80 46.85 46.90 45.95 47.45 5,041,814 234,344,189 46.480 9.947 9.957 9.968 9.766 10.08 23,721,957 9.8788 0.21%
2012-08-13 0 46.70 46.60 46.75 46.40 47.65 3,569,239 167,839,747 47.024 9.926 9.904 9.936 9.862 10.13 16,793,427 9.9944 -1.37%
2012-08-10 0 47.35 47.10 47.40 46.50 47.45 5,086,614 239,873,613 47.158 10.06 10.01 10.07 9.883 10.08 23,932,743 10.023 1.07%
2012-08-09 0 46.85 46.80 46.90 46.55 47.15 4,010,818 188,083,807 46.894 9.957 9.947 9.968 9.894 10.02 18,871,075 9.9668 -0.21%
2012-08-08 0 46.95 46.80 47.00 46.35 47.00 5,679,897 265,737,767 46.786 9.979 9.947 9.989 9.851 9.989 26,724,166 9.9437 1.62%
2012-08-07 0 46.20 46.05 46.20 45.80 46.20 5,101,849 234,672,715 45.998 9.819 9.787 9.819 9.734 9.819 24,004,424 9.7762 0.76%
2012-08-06 0 45.85 45.80 45.85 45.50 45.90 6,084,524 278,360,121 45.749 9.745 9.734 9.745 9.670 9.755 28,627,953 9.7234 1.33%
2012-08-03 0 45.25 45.20 45.35 44.00 45.35 4,206,796 187,292,682 44.521 9.617 9.607 9.639 9.352 9.639 19,793,160 9.4625 0.78%
2012-08-02 0 44.90 44.75 44.80 44.55 45.70 5,389,858 241,504,210 44.807 9.543 9.511 9.522 9.469 9.713 25,359,519 9.5232 -1.32%
2012-08-01 0 45.50 45.45 45.50 44.60 45.60 5,637,622 255,178,854 45.264 9.670 9.660 9.670 9.479 9.692 26,525,260 9.6202 1.11%
2012-07-31 0 45.00 44.80 44.95 44.55 45.20 5,861,543 263,111,567 44.888 9.564 9.522 9.554 9.469 9.607 27,578,818 9.5403 1.01%
2012-07-30 0 44.55 44.55 44.65 43.40 44.75 6,840,933 301,500,459 44.073 9.469 9.469 9.490 9.224 9.511 32,186,891 9.3672 3.48%
2012-07-27 0 43.05 43.05 43.25 43.05 43.50 3,885,215 168,162,263 43.283 9.150 9.150 9.192 9.150 9.245 18,280,108 9.1992 0.58%
2012-07-26 0 42.80 42.65 42.80 42.20 43.10 2,949,167 125,769,176 42.646 9.097 9.065 9.097 8.969 9.160 13,875,961 9.0638 1.06%
2012-07-25 0 42.35 42.35 42.40 42.25 42.95 3,162,749 134,300,042 42.463 9.001 9.001 9.012 8.980 9.129 14,880,873 9.0250 -1.17%
2012-07-24 0 42.85 42.70 42.90 42.60 43.20 3,022,300 129,565,203 42.870 9.107 9.075 9.118 9.054 9.182 14,220,055 9.1114 -1.04%
2012-07-23 0 43.30 43.25 43.40 43.05 43.65 2,769,855 120,083,858 43.354 9.203 9.192 9.224 9.150 9.277 13,032,290 9.2143 -1.37%
2012-07-20 0 43.90 43.80 43.90 43.15 43.95 4,900,839 214,276,393 43.722 9.330 9.309 9.330 9.171 9.341 23,058,663 9.2927 1.27%
2012-07-19 0 43.35 43.20 43.35 42.70 44.20 4,539,361 197,282,430 43.460 9.214 9.182 9.214 9.075 9.394 21,357,893 9.2370 -0.46%
2012-07-18 0 43.55 43.50 43.60 43.15 44.05 3,526,097 153,670,146 43.581 9.256 9.245 9.267 9.171 9.362 16,590,442 9.2626 0.23%
2012-07-17 0 43.45 43.45 43.55 42.00 43.60 4,628,090 200,600,271 43.344 9.235 9.235 9.256 8.927 9.267 21,775,367 9.2123 2.96%
2012-07-16 0 42.20 42.05 42.25 42.00 42.90 2,394,338 101,125,851 42.235 8.969 8.937 8.980 8.927 9.118 11,265,466 8.9766 -0.71%
2012-07-13 0 42.50 42.35 42.60 42.00 42.80 3,740,063 158,537,951 42.389 9.033 9.001 9.054 8.927 9.097 17,597,161 9.0093 0.59%
2012-07-12 0 42.25 42.20 42.25 42.20 43.25 4,242,952 180,798,741 42.612 8.980 8.969 8.980 8.969 9.192 19,963,276 9.0566 -2.87%
2012-07-11 0 43.50 43.45 43.55 42.30 44.00 3,652,027 159,263,337 43.610 9.245 9.235 9.256 8.990 9.352 17,182,948 9.2687 2.23%
2012-07-10 0 42.55 42.60 42.65 42.55 43.85 4,633,301 199,684,940 43.098 9.043 9.054 9.065 9.043 9.320 21,799,885 9.1599 -1.85%
2012-07-09 0 43.35 43.25 43.35 43.25 44.95 5,080,203 222,539,602 43.805 9.214 9.192 9.214 9.192 9.554 23,902,579 9.3103 -4.20%
2012-07-06 0 45.25 45.15 45.30 44.10 45.30 5,102,461 229,540,930 44.986 9.617 9.596 9.628 9.373 9.628 24,007,304 9.5613 1.00%
2012-07-05 0 44.80 44.70 44.80 43.35 44.80 5,195,553 229,536,431 44.179 9.522 9.500 9.522 9.214 9.522 24,445,306 9.3898 2.52%
2012-07-04 0 43.70 43.60 43.65 43.50 44.35 5,157,926 226,675,896 43.947 9.288 9.267 9.277 9.245 9.426 24,268,269 9.3404 0.81%
2012-07-03 0 43.35 43.30 43.45 43.00 43.90 3,845,835 167,083,767 43.445 9.214 9.203 9.235 9.139 9.330 18,094,823 9.2338 1.88%
2012-06-29 0 42.55 42.45 42.65 41.30 42.80 5,446,874 231,561,905 42.513 9.043 9.022 9.065 8.778 9.097 25,627,782 9.0356 2.65%
2012-06-28 0 41.45 41.35 41.40 41.35 42.60 4,438,692 186,153,701 41.939 8.810 8.788 8.799 8.788 9.054 20,884,241 8.9136 -1.07%
2012-06-27 0 41.90 41.80 41.95 41.25 41.95 3,717,221 154,942,683 41.682 8.905 8.884 8.916 8.767 8.916 17,489,689 8.8591 1.21%
2012-06-26 0 41.40 41.40 41.50 41.05 41.90 3,892,760 161,612,057 41.516 8.799 8.799 8.820 8.725 8.905 18,315,607 8.8237 0.61%
2012-06-25 0 41.15 41.15 41.25 41.10 41.55 4,029,817 166,385,338 41.289 8.746 8.746 8.767 8.735 8.831 18,960,466 8.7754 -0.96%
2012-06-22 0 41.55 41.45 41.55 41.05 42.35 4,675,763 195,383,043 41.786 8.831 8.810 8.831 8.725 9.001 21,999,671 8.8812 -1.54%
2012-06-21 0 42.20 42.15 42.30 42.00 42.55 4,095,852 173,121,566 42.268 8.969 8.958 8.990 8.927 9.043 19,271,164 8.9835 -1.29%
2012-06-20 0 42.75 42.75 42.80 42.50 43.20 4,210,213 180,314,392 42.828 9.086 9.086 9.097 9.033 9.182 19,809,238 9.1025 0.59%
2012-06-19 0 42.50 42.50 42.55 42.25 42.95 2,761,186 117,428,333 42.528 9.033 9.033 9.043 8.980 9.129 12,991,502 9.0389 -0.47%
2012-06-18 0 42.70 42.60 42.70 42.45 42.90 3,987,343 169,987,703 42.632 9.075 9.054 9.075 9.022 9.118 18,760,624 9.0609 1.79%
2012-06-15 0 41.95 41.80 42.10 41.65 42.30 7,855,388 329,898,361 41.996 8.916 8.884 8.948 8.852 8.990 36,959,947 8.9258 0.00%
2012-06-14 0 41.95 41.95 42.10 41.75 42.65 4,346,628 183,608,321 42.242 8.916 8.916 8.948 8.873 9.065 20,451,076 8.9779 0.00%
2012-06-13 0 41.95 42.00 42.05 41.90 42.75 6,602,571 279,248,097 42.294 8.916 8.927 8.937 8.905 9.086 31,065,387 8.9890 -1.99%
2012-06-12 0 42.80 42.80 43.00 41.85 43.15 13,383,543 569,356,647 42.542 9.097 9.097 9.139 8.895 9.171 62,970,159 9.0417 -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 9.352 9.362 9.373 8.714 9.394 132,236,670 9.1250 2.21%
2012-06-08 1 - - - - - 0 0 - 9.150 - - - - 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 9.150 9.171 9.182 8.948 9.182 36,943,234 9.0574 4.87%
2012-06-06 0 41.05 41.00 41.05 40.70 41.50 13,064,259 536,778,290 41.088 8.725 8.714 8.725 8.650 8.820 61,467,914 8.7327 3.14%
2012-06-05 0 39.80 39.80 39.95 39.75 41.20 8,061,217 324,950,442 40.310 8.459 8.459 8.491 8.448 8.757 37,928,381 8.5675 1.53%
2012-06-04 0 39.20 39.20 39.25 39.00 39.70 5,519,883 216,725,873 39.263 8.331 8.331 8.342 8.289 8.438 25,971,293 8.3448 -3.57%
2012-06-01 0 40.65 40.65 40.70 39.60 41.55 5,430,251 221,841,353 40.853 8.640 8.640 8.650 8.416 8.831 25,549,570 8.6828 0.25%
2012-05-31 0 40.55 40.65 40.75 39.70 41.05 6,318,266 256,075,221 40.529 8.618 8.640 8.661 8.438 8.725 29,727,720 8.6140 -0.37%
2012-05-30 0 40.70 40.60 40.65 40.35 42.20 3,707,268 151,799,696 40.947 8.650 8.629 8.640 8.576 8.969 17,442,859 8.7027 -3.21%
2012-05-29 0 42.05 42.00 42.05 40.65 42.10 2,535,966 105,339,437 41.538 8.937 8.927 8.937 8.640 8.948 11,931,832 8.8284 1.94%
2012-05-28 0 41.25 41.20 41.30 39.60 41.35 2,720,877 111,401,588 40.943 8.767 8.757 8.778 8.416 8.788 12,801,846 8.7020 2.87%
2012-05-25 0 40.10 40.15 40.25 39.75 40.60 1,890,580 75,710,731 40.046 8.523 8.533 8.555 8.448 8.629 8,895,262 8.5114 0.88%
2012-05-24 0 39.75 39.75 39.85 39.70 40.70 2,449,177 98,215,790 40.102 8.448 8.448 8.470 8.438 8.650 11,523,486 8.5231 -1.12%
2012-05-23 0 40.20 40.15 40.20 39.85 41.00 3,847,382 155,570,340 40.435 8.544 8.533 8.544 8.470 8.714 18,102,102 8.5940 -2.90%
2012-05-22 0 41.40 41.30 41.60 40.65 42.10 3,470,094 143,817,178 41.445 8.799 8.778 8.842 8.640 8.948 16,326,945 8.8086 2.48%
2012-05-21 0 40.40 40.25 40.40 39.85 40.85 2,454,952 99,208,456 40.412 8.587 8.555 8.587 8.470 8.682 11,550,657 8.5890 0.25%
2012-05-18 0 40.30 40.10 40.25 39.30 40.40 4,153,962 166,044,012 39.972 8.565 8.523 8.555 8.353 8.587 19,544,574 8.4957 -0.62%
2012-05-17 0 40.55 40.40 40.50 40.35 41.80 4,320,615 177,027,093 40.973 8.618 8.587 8.608 8.576 8.884 20,328,684 8.7082 -0.98%
2012-05-16 0 41.65 41.50 41.60 41.30 42.00 4,904,647 204,642,822 41.724 8.703 8.672 8.693 8.630 8.777 23,471,052 8.7189 -1.77%
2012-05-15 0 42.40 42.40 42.55 41.80 42.65 4,726,608 200,070,670 42.329 8.860 8.860 8.891 8.735 8.912 22,619,051 8.8452 -0.93%
2012-05-14 0 42.80 42.60 42.70 42.55 44.20 3,014,015 129,992,741 43.129 8.944 8.902 8.923 8.891 9.236 14,423,485 9.0126 -0.12%
2012-05-11 0 42.85 42.80 42.85 42.80 43.85 3,589,598 154,483,372 43.036 8.954 8.944 8.954 8.944 9.163 17,177,921 8.9931 -2.28%
2012-05-10 0 43.85 43.70 43.75 43.45 44.20 3,200,478 140,384,779 43.864 9.163 9.132 9.142 9.080 9.236 15,315,798 9.1660 0.23%
2012-05-09 0 43.75 43.70 43.75 43.50 44.30 2,636,195 115,393,020 43.773 9.142 9.132 9.142 9.090 9.257 12,615,438 9.1470 -1.46%
2012-05-08 0 44.40 44.30 44.40 44.10 44.85 3,090,824 137,251,145 44.406 9.278 9.257 9.278 9.215 9.372 14,791,052 9.2793 0.79%
2012-05-07 0 44.05 44.10 44.15 44.00 45.50 4,289,553 190,791,205 44.478 9.205 9.215 9.226 9.194 9.508 20,527,536 9.2944 -3.93%
2012-05-04 0 45.85 45.85 45.90 45.75 46.45 3,619,792 167,605,159 46.302 9.581 9.581 9.592 9.560 9.706 17,322,414 9.6756 -1.71%
2012-05-03 0 46.65 46.65 46.70 46.30 47.40 3,501,282 163,676,189 46.748 9.748 9.748 9.759 9.675 9.905 16,755,287 9.7686 -0.96%
2012-05-02 0 47.10 47.05 47.15 46.65 47.40 7,374,557 346,993,819 47.053 9.842 9.832 9.853 9.748 9.905 35,290,737 9.8324 1.73%
2012-04-30 0 46.30 46.30 46.35 45.10 46.40 3,948,427 181,504,755 45.969 9.675 9.675 9.686 9.424 9.696 18,895,087 9.6059 3.12%
2012-04-27 0 44.90 44.80 44.95 44.75 46.05 3,115,726 141,245,700 45.333 9.383 9.362 9.393 9.351 9.623 14,910,220 9.4731 -1.75%
2012-04-26 0 45.70 45.65 45.70 45.25 45.80 2,394,755 109,076,597 45.548 9.550 9.539 9.550 9.456 9.571 11,460,033 9.5180 0.66%
2012-04-25 0 45.40 45.35 45.45 45.05 45.75 3,624,211 165,152,776 45.569 9.487 9.477 9.497 9.414 9.560 17,343,561 9.5224 0.89%
2012-04-24 0 45.00 44.90 45.00 44.50 45.45 3,498,788 157,670,467 45.064 9.403 9.383 9.403 9.299 9.497 16,743,353 9.4169 1.12%
2012-04-23 0 44.50 44.45 44.50 44.30 45.60 4,649,669 209,605,702 45.080 9.299 9.289 9.299 9.257 9.529 22,250,861 9.4201 -0.67%
2012-04-20 0 44.80 44.80 44.90 44.15 45.20 5,723,957 255,659,550 44.665 9.362 9.362 9.383 9.226 9.445 27,391,837 9.3334 0.34%
2012-04-19 0 44.65 44.55 44.65 44.00 44.75 4,252,271 188,993,512 44.445 9.330 9.309 9.330 9.194 9.351 20,349,124 9.2876 1.13%
2012-04-18 0 44.15 44.05 44.20 43.35 44.25 6,121,804 268,872,705 43.921 9.226 9.205 9.236 9.059 9.247 29,295,723 9.1779 3.64%
2012-04-17 0 42.60 42.50 42.60 42.25 42.75 2,758,887 117,383,091 42.547 8.902 8.881 8.902 8.829 8.933 13,202,577 8.8909 0.24%
2012-04-16 0 42.50 42.50 42.60 42.10 42.65 2,447,723 103,974,465 42.478 8.881 8.881 8.902 8.797 8.912 11,713,510 8.8765 -0.58%
2012-04-13 0 42.75 42.70 42.80 42.60 43.00 3,946,727 169,014,741 42.824 8.933 8.923 8.944 8.902 8.986 18,886,952 8.9488 1.42%
2012-04-12 0 42.15 42.15 42.25 42.00 42.65 5,012,717 211,448,842 42.182 8.808 8.808 8.829 8.777 8.912 23,988,218 8.8147 1.20%
2012-04-11 0 41.65 41.60 41.70 41.25 41.75 2,406,265 100,105,025 41.602 8.703 8.693 8.714 8.620 8.724 11,515,114 8.6934 -0.95%
2012-04-10 0 42.05 42.10 42.20 41.80 42.95 4,971,424 209,846,206 42.210 8.787 8.797 8.818 8.735 8.975 23,790,611 8.8205 -2.10%
2012-04-05 0 42.95 42.90 43.00 42.80 43.70 4,944,050 213,592,411 43.202 8.975 8.965 8.986 8.944 9.132 23,659,614 9.0277 -1.26%
2012-04-03 0 43.50 43.50 43.55 42.90 43.70 3,844,996 166,795,081 43.380 9.090 9.090 9.100 8.965 9.132 18,400,121 9.0649 1.64%
2012-04-02 0 42.80 42.75 42.80 42.30 42.95 5,079,523 216,704,054 42.662 8.944 8.933 8.944 8.839 8.975 24,307,916 8.9150 1.42%
2012-03-30 0 42.20 42.20 42.25 42.10 43.00 10,494,104 444,125,694 42.321 8.818 8.818 8.829 8.797 8.986 50,219,242 8.8437 -2.88%
2012-03-29 0 43.45 43.35 43.40 43.25 44.50 6,298,272 274,137,811 43.526 9.080 9.059 9.069 9.038 9.299 30,140,205 9.0954 -2.91%
2012-03-28 0 44.75 44.55 44.75 44.35 44.85 4,230,829 189,064,688 44.687 9.351 9.309 9.351 9.268 9.372 20,246,514 9.3381 1.24%
2012-03-27 0 44.20 44.15 44.35 43.75 44.40 3,681,853 162,002,326 44.000 9.236 9.226 9.268 9.142 9.278 17,619,405 9.1945 2.31%
2012-03-26 0 43.20 43.10 43.20 42.10 43.60 3,375,271 145,617,736 43.143 9.027 9.006 9.027 8.797 9.111 16,152,265 9.0153 1.29%
2012-03-23 0 42.65 42.65 42.70 42.60 43.50 5,753,002 247,303,700 42.987 8.912 8.912 8.923 8.902 9.090 27,530,831 8.9828 -2.96%
2012-03-22 0 43.95 43.95 44.00 43.30 44.15 4,771,786 208,463,982 43.687 9.184 9.184 9.194 9.048 9.226 22,835,249 9.1290 0.69%
2012-03-21 0 43.65 43.55 43.75 43.55 44.50 3,968,352 174,251,068 43.910 9.121 9.100 9.142 9.100 9.299 18,990,438 9.1757 -1.36%
2012-03-20 0 44.25 44.25 44.35 43.95 45.20 4,311,884 191,402,379 44.390 9.247 9.247 9.268 9.184 9.445 20,634,401 9.2759 -0.78%
2012-03-19 0 44.60 44.50 44.65 44.25 45.40 3,505,511 157,495,387 44.928 9.320 9.299 9.330 9.247 9.487 16,775,525 9.3884 -1.98%
2012-03-16 0 45.50 45.50 45.55 44.70 45.95 3,321,978 151,015,857 45.460 9.508 9.508 9.518 9.341 9.602 15,897,233 9.4995 -0.22%
2012-03-15 0 45.60 45.50 45.65 45.05 45.95 2,902,331 132,284,533 45.579 9.529 9.508 9.539 9.414 9.602 13,889,024 9.5244 0.44%
2012-03-14 0 45.40 45.30 45.40 45.30 46.35 4,497,872 206,682,692 45.951 9.487 9.466 9.487 9.466 9.686 21,524,441 9.6022 0.78%
2012-03-13 0 45.05 45.05 45.20 44.90 45.55 3,120,125 140,872,265 45.150 9.414 9.414 9.445 9.383 9.518 14,931,271 9.4347 0.33%
2012-03-12 0 44.90 44.80 45.00 43.85 45.00 2,583,792 115,182,317 44.579 9.383 9.362 9.403 9.163 9.403 12,364,665 9.3154 0.56%
2012-03-09 0 44.65 44.65 44.85 44.40 45.25 2,909,698 130,471,068 44.840 9.330 9.330 9.372 9.278 9.456 13,924,279 9.3700 0.22%
2012-03-08 0 44.55 44.45 44.60 43.80 44.60 5,141,163 227,817,578 44.312 9.309 9.289 9.320 9.153 9.320 24,602,892 9.2598 2.53%
2012-03-07 0 43.45 43.45 43.55 43.25 44.40 9,514,495 416,174,762 43.741 9.080 9.080 9.100 9.038 9.278 45,531,351 9.1404 -2.80%
2012-03-06 0 44.70 44.70 44.80 44.55 46.40 6,763,123 305,611,894 45.188 9.341 9.341 9.362 9.309 9.696 32,364,737 9.4427 -3.25%
2012-03-05 0 46.20 46.05 46.20 46.00 47.40 3,211,138 148,730,923 46.317 9.654 9.623 9.654 9.612 9.905 15,366,811 9.6787 -1.60%
2012-03-02 0 46.95 46.85 46.90 46.85 48.00 4,219,266 199,312,178 47.239 9.811 9.790 9.800 9.790 10.03 20,191,180 9.8712 -1.68%
2012-03-01 0 47.75 47.65 47.75 47.35 48.75 3,524,571 169,229,152 48.014 9.978 9.957 9.978 9.895 10.19 16,866,736 10.033 -1.65%
2012-02-29 0 48.55 48.30 48.55 47.75 48.70 3,533,307 170,784,554 48.336 10.15 10.09 10.15 9.978 10.18 16,908,542 10.100 0.83%
2012-02-28 0 48.15 48.05 48.30 46.80 48.30 3,409,207 163,188,764 47.867 10.06 10.04 10.09 9.780 10.09 16,314,665 10.003 2.88%
2012-02-27 0 46.80 46.75 46.85 46.15 47.45 2,977,911 139,780,067 46.939 9.780 9.769 9.790 9.644 9.915 14,250,710 9.8086 1.19%
2012-02-24 0 46.25 46.20 46.25 46.10 46.50 4,758,693 220,190,399 46.271 9.665 9.654 9.665 9.633 9.717 22,772,593 9.6691 -0.64%
2012-02-23 0 46.55 46.55 46.60 46.40 47.00 5,789,759 269,891,972 46.615 9.727 9.727 9.738 9.696 9.821 27,706,730 9.7410 -2.72%
2012-02-22 0 47.85 47.85 48.05 46.85 48.30 4,434,371 210,875,790 47.555 9.999 9.999 10.04 9.790 10.09 21,220,559 9.9373 0.42%
2012-02-21 0 47.65 47.55 47.70 47.15 49.05 4,550,095 216,229,766 47.522 9.957 9.936 9.968 9.853 10.25 21,774,353 9.9305 -1.14%
2012-02-20 0 48.20 48.10 48.25 47.55 49.80 5,180,754 251,028,004 48.454 10.07 10.05 10.08 9.936 10.41 24,792,354 10.125 -1.93%
2012-02-17 0 49.15 48.90 49.20 48.45 49.25 5,071,262 247,640,324 48.832 10.27 10.22 10.28 10.12 10.29 24,268,383 10.204 1.87%
2012-02-16 0 48.25 48.25 48.35 47.10 48.80 9,937,300 477,220,984 48.023 10.08 10.08 10.10 9.842 10.20 47,554,672 10.035 1.37%
2012-02-15 0 47.60 47.85 47.95 46.65 47.95 8,666,989 412,491,400 47.593 9.947 9.999 10.02 9.748 10.02 41,475,634 9.9454 1.60%
2012-02-14 0 46.85 46.75 46.85 46.35 47.25 4,337,282 203,542,302 46.929 9.790 9.769 9.790 9.686 9.874 20,755,942 9.8065 0.64%
2012-02-13 0 46.55 46.50 46.65 45.80 46.90 2,381,743 110,859,807 46.546 9.727 9.717 9.748 9.571 9.800 11,397,765 9.7265 0.43%
2012-02-10 0 46.35 46.35 46.40 45.85 47.50 4,889,334 227,838,490 46.599 9.686 9.686 9.696 9.581 9.926 23,397,772 9.7376 -0.22%
2012-02-09 0 46.45 46.35 46.45 45.70 46.80 3,293,200 152,117,172 46.191 9.706 9.686 9.706 9.550 9.780 15,759,517 9.6524 -0.11%
2012-02-08 0 46.50 46.30 46.50 44.50 46.50 6,798,882 310,069,852 45.606 9.717 9.675 9.717 9.299 9.717 32,535,860 9.5301 3.56%
2012-02-07 0 44.90 44.65 44.90 44.50 46.20 5,004,384 226,386,163 45.238 9.383 9.330 9.383 9.299 9.654 23,948,340 9.4531 -2.50%
2012-02-06 0 46.05 45.90 46.15 45.85 46.90 5,022,897 232,679,992 46.324 9.623 9.592 9.644 9.581 9.800 24,036,934 9.6801 0.99%
2012-02-03 0 45.60 45.65 45.70 44.70 46.30 6,269,845 285,835,253 45.589 9.529 9.539 9.550 9.341 9.675 30,004,169 9.5265 1.45%
2012-02-02 0 44.95 44.85 45.00 44.50 45.20 6,616,466 296,915,536 44.875 9.393 9.372 9.403 9.299 9.445 31,662,914 9.3774 0.78%
2012-02-01 0 44.60 44.35 44.60 43.55 44.75 5,329,156 236,569,963 44.392 9.320 9.268 9.320 9.100 9.351 25,502,528 9.2763 1.13%
2012-01-31 0 44.10 44.05 44.25 43.35 44.50 7,541,939 332,329,126 44.064 9.215 9.205 9.247 9.059 9.299 36,091,739 9.2079 3.16%
2012-01-30 0 42.75 42.60 42.75 42.45 44.25 5,583,886 241,458,453 43.242 8.933 8.902 8.933 8.871 9.247 26,721,531 9.0361 -2.40%
2012-01-27 0 43.80 43.90 43.95 43.35 45.15 7,697,809 338,819,065 44.015 9.153 9.174 9.184 9.059 9.435 36,837,651 9.1976 -1.24%
2012-01-26 0 44.35 44.20 44.35 43.45 44.60 8,454,245 372,537,945 44.065 9.268 9.236 9.268 9.080 9.320 40,457,554 9.2081 3.38%
2012-01-20 0 42.90 42.70 42.90 41.80 42.90 6,014,653 255,184,838 42.427 8.965 8.923 8.965 8.735 8.965 28,782,954 8.8658 0.82%
2012-01-19 0 42.55 42.50 42.55 40.05 42.65 10,973,111 456,822,385 41.631 8.891 8.881 8.891 8.369 8.912 52,511,517 8.6995 6.91%
2012-01-18 0 39.80 39.65 39.80 39.45 40.25 4,255,760 169,503,175 39.829 8.317 8.285 8.317 8.244 8.411 20,365,821 8.3229 -0.50%
2012-01-17 0 40.00 39.90 40.00 39.05 40.10 3,738,084 148,859,218 39.822 8.359 8.338 8.359 8.160 8.380 17,888,497 8.3215 2.83%
2012-01-16 0 38.90 38.80 38.95 38.60 39.50 5,430,123 212,085,435 39.057 8.129 8.108 8.139 8.066 8.254 25,985,702 8.1616 -2.75%
2012-01-13 0 40.00 39.80 40.00 39.30 40.10 8,270,449 329,192,534 39.803 8.359 8.317 8.359 8.212 8.380 39,578,003 8.3176 3.23%
2012-01-12 0 38.75 38.65 38.85 37.50 38.90 8,408,317 322,138,262 38.312 8.097 8.077 8.118 7.836 8.129 40,237,767 8.0059 3.47%
2012-01-11 0 37.45 37.40 37.50 37.10 38.25 3,608,738 135,203,215 37.466 7.826 7.815 7.836 7.753 7.993 17,269,515 7.8290 -0.79%
2012-01-10 0 37.75 37.70 37.80 36.90 37.90 3,663,823 137,371,567 37.494 7.888 7.878 7.899 7.711 7.920 17,533,123 7.8350 2.03%
2012-01-09 0 37.00 36.95 37.00 36.25 37.05 3,447,931 126,464,178 36.678 7.732 7.721 7.732 7.575 7.742 16,499,978 7.6645 0.00%
2012-01-06 0 37.00 36.90 37.00 36.10 37.10 5,162,477 189,970,386 36.798 7.732 7.711 7.732 7.544 7.753 24,704,890 7.6896 0.82%
2012-01-05 0 36.70 36.55 36.70 36.00 36.90 2,718,712 98,997,798 36.413 7.669 7.638 7.669 7.523 7.711 13,010,321 7.6092 0.55%
2012-01-04 0 36.50 36.55 36.60 36.05 36.80 5,498,733 200,385,643 36.442 7.627 7.638 7.648 7.533 7.690 26,314,034 7.6152 2.24%
2012-01-03 0 35.70 35.60 35.70 35.45 36.00 2,994,271 106,596,789 35.600 7.460 7.439 7.460 7.408 7.523 14,329,000 7.4392 1.71%
2011-12-30 0 35.10 35.05 35.20 34.40 35.25 2,118,738 74,117,507 34.982 7.335 7.324 7.356 7.188 7.366 10,139,162 7.3100 1.45%
2011-12-29 0 34.60 34.55 34.60 34.20 34.65 2,585,714 88,998,105 34.419 7.230 7.220 7.230 7.147 7.241 12,373,862 7.1924 -0.43%
2011-12-28 0 34.75 34.70 34.85 34.60 35.45 2,463,163 85,974,819 34.904 7.262 7.251 7.282 7.230 7.408 11,787,398 7.2938 -2.52%
2011-12-23 0 35.65 35.55 35.65 35.25 35.90 2,757,883 97,792,271 35.459 7.450 7.429 7.450 7.366 7.502 13,197,772 7.4098 1.13%
2011-12-22 0 35.25 35.15 35.25 34.55 35.35 3,294,163 115,576,337 35.085 7.366 7.345 7.366 7.220 7.387 15,764,125 7.3316 2.03%
2011-12-21 0 34.55 34.50 34.55 33.85 34.75 3,920,168 134,362,195 34.275 7.220 7.209 7.220 7.073 7.262 18,759,855 7.1622 3.13%
2011-12-20 0 33.50 33.35 33.55 33.25 33.75 4,915,898 164,677,907 33.499 7.000 6.969 7.011 6.948 7.053 23,524,893 7.0002 0.00%
2011-12-19 0 33.50 33.45 33.50 33.25 33.75 3,827,661 128,154,560 33.481 7.000 6.990 7.000 6.948 7.053 18,317,165 6.9964 -1.03%
2011-12-16 0 33.85 33.85 33.90 33.60 34.15 6,580,840 222,818,940 33.859 7.073 7.073 7.084 7.021 7.136 31,492,427 7.0753 0.00%
2011-12-15 0 33.85 33.80 33.95 33.55 34.55 7,347,063 248,911,716 33.879 7.073 7.063 7.094 7.011 7.220 35,159,165 7.0796 -2.73%
2011-12-14 0 34.80 34.75 34.80 34.55 35.60 5,870,246 203,996,926 34.751 7.272 7.262 7.272 7.220 7.439 28,091,899 7.2618 -1.28%
2011-12-13 0 35.25 35.10 35.30 34.45 35.40 4,352,810 151,459,196 34.796 7.366 7.335 7.376 7.199 7.397 20,830,251 7.2711 -0.28%
2011-12-12 0 35.35 35.30 35.40 35.30 36.70 4,393,121 158,128,195 35.995 7.387 7.376 7.397 7.376 7.669 21,023,158 7.5216 -1.53%
2011-12-09 0 35.90 35.90 35.95 35.85 37.00 6,019,984 218,749,570 36.337 7.502 7.502 7.512 7.491 7.732 28,808,466 7.5932 -4.39%
2011-12-08 0 37.55 37.55 37.85 37.30 38.20 4,242,728 159,956,035 37.701 7.847 7.847 7.909 7.794 7.982 20,303,457 7.8783 -1.05%
2011-12-07 0 37.95 37.90 38.10 37.60 38.50 8,137,721 307,850,638 37.830 7.930 7.920 7.962 7.857 8.045 38,942,837 7.9052 0.13%
2011-12-06 0 37.90 37.95 38.00 37.80 38.55 3,078,025 117,120,644 38.051 7.920 7.930 7.941 7.899 8.056 14,729,803 7.9513 -2.45%
2011-12-05 0 38.85 38.80 39.15 38.40 39.30 4,517,577 175,224,838 38.787 8.118 8.108 8.181 8.024 8.212 21,618,739 8.1052 0.39%
2011-12-02 0 38.70 38.50 38.90 38.30 39.25 10,041,527 387,951,303 38.635 8.087 8.045 8.129 8.003 8.202 48,053,448 8.0733 -0.13%
2011-12-01 0 38.75 38.75 38.80 38.25 38.85 8,650,470 333,285,856 38.528 8.097 8.097 8.108 7.993 8.118 41,396,583 8.0510 6.02%
2011-11-30 0 36.55 36.40 36.80 36.20 37.65 5,574,197 204,765,470 36.735 7.638 7.606 7.690 7.565 7.868 26,675,164 7.6763 -3.18%
2011-11-29 0 37.75 37.65 37.80 37.15 38.05 4,095,492 153,754,408 37.542 7.888 7.868 7.899 7.763 7.951 19,598,863 7.8451 0.80%
2011-11-28 0 37.45 37.30 37.55 36.85 37.70 3,765,384 139,977,277 37.175 7.826 7.794 7.847 7.700 7.878 18,019,140 7.7683 2.60%
2011-11-25 0 36.50 36.50 36.55 36.25 37.15 3,578,900 131,348,160 36.701 7.627 7.627 7.638 7.575 7.763 17,126,726 7.6692 -2.14%
2011-11-24 0 37.30 37.30 37.45 36.55 37.55 6,474,342 240,804,183 37.194 7.794 7.794 7.826 7.638 7.847 30,982,783 7.7722 0.00%
2011-11-23 0 37.30 37.30 37.35 36.80 38.20 5,643,217 211,320,702 37.447 7.794 7.794 7.805 7.690 7.982 27,005,458 7.8251 -2.36%
2011-11-22 0 38.20 38.20 38.25 36.75 38.30 4,078,138 153,023,717 37.523 7.982 7.982 7.993 7.679 8.003 19,515,816 7.8410 1.73%
2011-11-21 0 37.55 37.55 37.65 36.55 38.10 6,515,820 243,147,270 37.316 7.847 7.847 7.868 7.638 7.962 31,181,275 7.7979 -2.09%
2011-11-18 0 38.35 38.40 38.50 38.10 39.50 3,900,745 149,635,171 38.361 8.014 8.024 8.045 7.962 8.254 18,666,907 8.0161 -2.04%
2011-11-17 0 39.15 39.00 39.10 38.65 39.80 4,194,209 164,164,560 39.141 8.181 8.150 8.171 8.077 8.317 20,071,270 8.1791 -2.49%
2011-11-16 0 40.15 40.10 40.20 39.85 41.95 3,873,021 156,495,507 40.407 8.390 8.380 8.400 8.327 8.766 18,534,234 8.4436 -3.60%
2011-11-15 0 41.65 41.50 41.65 41.15 42.15 4,196,060 174,829,404 41.665 8.703 8.672 8.703 8.599 8.808 20,080,128 8.7066 0.12%
2011-11-14 0 41.60 41.50 41.65 41.35 43.00 5,662,237 237,785,332 41.995 8.693 8.672 8.703 8.641 8.986 27,096,477 8.7755 -0.12%
2011-11-11 0 41.65 41.55 41.70 41.05 41.70 2,467,441 102,239,068 41.435 8.703 8.683 8.714 8.578 8.714 11,807,870 8.6586 1.46%
2011-11-10 0 41.05 41.00 41.05 41.00 41.95 4,904,533 204,151,930 41.625 8.578 8.568 8.578 8.568 8.766 23,470,506 8.6982 -5.74%
2011-11-09 0 43.55 43.45 43.55 43.00 44.20 6,942,460 302,750,315 43.609 9.100 9.080 9.100 8.986 9.236 33,222,949 9.1127 3.08%
2011-11-08 0 42.25 42.05 42.25 41.35 42.60 2,572,131 108,529,518 42.194 8.829 8.787 8.829 8.641 8.902 12,308,861 8.8172 0.96%
2011-11-07 0 41.85 41.85 42.30 41.80 42.85 4,064,182 172,162,538 42.361 8.745 8.745 8.839 8.735 8.954 19,449,030 8.8520 -0.36%
2011-11-04 0 42.00 41.90 42.00 41.25 42.25 6,351,285 262,957,885 41.402 8.777 8.756 8.777 8.620 8.829 30,393,897 8.6517 4.35%
2011-11-03 0 40.25 40.15 40.20 39.95 41.70 5,411,526 220,061,305 40.665 8.411 8.390 8.400 8.348 8.714 25,896,707 8.4977 -3.48%
2011-11-02 0 41.70 41.50 41.70 38.85 41.85 7,515,916 302,326,838 40.225 8.714 8.672 8.714 8.118 8.745 35,967,207 8.4056 3.73%
2011-11-01 0 40.20 40.20 40.25 39.95 41.55 5,083,813 206,523,572 40.624 8.400 8.400 8.411 8.348 8.683 24,328,446 8.4890 -4.29%
2011-10-31 0 42.00 42.00 42.20 41.55 43.85 8,433,302 356,219,302 42.240 8.777 8.777 8.818 8.683 9.163 40,357,332 8.8266 -2.21%
2011-10-28 0 42.95 43.00 43.10 41.80 43.50 13,622,271 582,668,611 42.773 8.975 8.986 9.006 8.735 9.090 65,188,998 8.9381 5.27%
2011-10-27 0 40.80 40.60 40.80 38.40 40.90 11,796,695 466,938,345 39.582 8.526 8.484 8.526 8.024 8.547 56,452,755 8.2713 7.65%
2011-10-26 0 37.90 37.90 38.00 37.15 38.30 6,450,674 243,521,681 37.751 7.920 7.920 7.941 7.763 8.003 30,869,521 7.8887 -0.39%
2011-10-25 0 38.05 37.95 38.05 37.40 38.30 4,048,301 152,913,545 37.772 7.951 7.930 7.951 7.815 8.003 19,373,032 7.8931 0.13%
2011-10-24 0 38.00 37.95 38.00 36.85 38.15 6,010,189 226,541,408 37.693 7.941 7.930 7.941 7.700 7.972 28,761,592 7.8765 5.12%
2011-10-21 0 36.15 36.15 36.20 35.80 36.45 5,379,891 194,409,782 36.136 7.554 7.554 7.565 7.481 7.617 25,745,319 7.5513 -1.50%
2011-10-20 0 36.70 36.60 36.65 36.50 37.50 2,814,297 103,693,166 36.845 7.669 7.648 7.659 7.627 7.836 13,467,740 7.6994 -1.87%
2011-10-19 0 37.40 37.50 37.55 37.20 38.50 6,683,357 251,797,674 37.675 7.815 7.836 7.847 7.774 8.045 31,983,019 7.8729 -0.27%
2011-10-18 0 37.50 37.50 37.60 37.40 39.85 6,374,660 243,752,334 38.238 7.836 7.836 7.857 7.815 8.327 30,505,758 7.9904 -7.86%
2011-10-17 0 40.70 40.75 40.80 40.05 41.75 6,297,042 257,104,147 40.829 8.505 8.515 8.526 8.369 8.724 30,134,319 8.5319 -0.12%
2011-10-14 0 40.75 40.60 40.90 39.85 41.50 11,613,176 469,631,663 40.440 8.515 8.484 8.547 8.327 8.672 55,574,530 8.4505 -3.66%
2011-10-13 0 42.30 42.00 42.25 38.40 42.40 11,989,896 476,719,481 39.760 8.839 8.777 8.829 8.024 8.860 57,377,313 8.3085 9.44%
2011-10-12 0 38.65 38.60 38.65 36.30 38.85 7,979,835 302,566,587 37.916 8.077 8.066 8.077 7.585 8.118 38,187,278 7.9232 0.65%
2011-10-11 0 38.40 38.50 38.60 38.05 39.05 7,130,710 274,957,928 38.560 8.024 8.045 8.066 7.951 8.160 34,123,814 8.0577 1.86%
2011-10-10 0 37.70 37.70 38.00 36.85 39.00 5,888,910 222,301,428 37.749 7.878 7.878 7.941 7.700 8.150 28,181,215 7.8883 -2.84%
2011-10-07 0 38.80 38.80 38.85 35.85 39.00 16,329,058 615,326,859 37.683 8.108 8.108 8.118 7.491 8.150 78,142,252 7.8744 7.03%
2011-10-06 0 36.25 36.00 36.15 33.70 36.30 17,529,213 612,994,231 34.970 7.575 7.523 7.554 7.042 7.585 83,885,561 7.3075 8.21%
2011-10-04 0 33.50 33.45 33.60 33.15 35.75 14,072,171 476,691,071 33.875 7.000 6.990 7.021 6.927 7.471 67,341,982 7.0787 -6.29%
2011-10-03 0 35.75 35.75 35.80 35.70 38.20 8,407,518 304,960,513 36.272 7.471 7.471 7.481 7.460 7.982 40,233,943 7.5797 -8.10%
2011-09-30 0 38.90 38.90 39.00 38.50 41.90 6,660,316 262,554,510 39.421 8.129 8.129 8.150 8.045 8.756 31,872,757 8.2376 -6.15%
2011-09-28 0 41.45 41.20 41.45 39.05 42.00 5,534,829 225,125,156 40.674 8.662 8.609 8.662 8.160 8.777 26,486,770 8.4995 0.73%
2011-09-27 0 41.15 41.00 41.15 39.60 41.40 3,631,690 147,836,316 40.707 8.599 8.568 8.599 8.275 8.651 17,379,351 8.5064 4.84%
2011-09-26 0 39.25 39.20 39.35 38.70 40.95 7,660,523 301,295,162 39.331 8.202 8.191 8.223 8.087 8.557 36,659,219 8.2188 -3.44%
2011-09-23 0 40.65 40.45 40.85 39.95 41.20 7,001,316 284,228,726 40.596 8.494 8.453 8.536 8.348 8.609 33,504,603 8.4833 -1.33%
2011-09-22 0 41.20 41.10 41.20 41.00 42.40 6,264,643 259,214,287 41.377 8.609 8.588 8.609 8.568 8.860 29,979,275 8.6464 -6.26%
2011-09-21 0 43.95 43.75 44.05 42.65 44.15 4,233,376 184,607,070 43.608 9.184 9.142 9.205 8.912 9.226 20,258,703 9.1125 0.00%
2011-09-20 0 43.95 43.85 43.95 42.60 44.00 5,483,201 236,622,455 43.154 9.184 9.163 9.184 8.902 9.194 26,239,706 9.0177 2.09%
2011-09-19 0 43.05 43.00 43.10 42.90 44.00 2,523,790 109,506,756 43.390 8.996 8.986 9.006 8.965 9.194 12,077,527 9.0670 -1.03%
2011-09-16 0 43.50 43.65 44.05 43.30 44.90 7,252,922 319,336,016 44.029 9.090 9.121 9.205 9.048 9.383 34,708,656 9.2005 -0.43%
2011-09-15 0 44.05 44.10 44.30 43.40 44.85 5,568,966 244,832,695 43.964 9.130 9.140 9.182 8.995 9.296 26,869,725 9.1118 2.20%
2011-09-14 0 43.10 43.05 43.25 42.60 44.30 6,250,338 271,163,233 43.384 8.933 8.922 8.964 8.829 9.182 30,157,280 8.9916 -2.16%
2011-09-12 0 44.05 44.10 44.20 44.00 45.05 4,206,281 187,175,962 44.499 9.130 9.140 9.161 9.119 9.337 20,294,901 9.2228 -4.03%
2011-09-09 0 45.90 45.80 45.90 45.55 46.90 2,652,130 121,935,626 45.976 9.513 9.492 9.513 9.441 9.720 12,796,272 9.5290 -1.08%
2011-09-08 0 46.40 46.20 46.45 46.15 47.00 3,236,495 150,483,391 46.496 9.617 9.575 9.627 9.565 9.741 15,615,777 9.6366 0.11%
2011-09-07 0 46.35 46.35 46.50 45.40 46.80 5,053,526 233,039,436 46.114 9.606 9.606 9.637 9.410 9.700 24,382,777 9.5575 0.98%
2011-09-06 0 45.90 45.90 46.00 45.00 46.45 6,162,446 281,881,600 45.742 9.513 9.513 9.534 9.327 9.627 29,733,209 9.4804 -1.82%
2011-09-05 0 46.75 46.70 46.75 46.60 47.45 2,789,058 130,974,769 46.960 9.689 9.679 9.689 9.658 9.834 13,456,937 9.7329 -3.01%
2011-09-02 0 48.20 48.20 48.25 48.00 50.30 4,339,219 212,236,271 48.911 9.990 9.990 10.00 9.948 10.43 20,936,314 10.137 -3.50%
2011-09-01 0 49.95 49.90 50.05 49.35 51.00 3,973,833 199,583,727 50.224 10.35 10.34 10.37 10.23 10.57 19,173,362 10.409 0.71%
2011-08-31 0 49.60 49.60 49.75 47.95 49.80 5,574,570 272,195,430 48.828 10.28 10.28 10.31 9.938 10.32 26,896,764 10.120 2.90%
2011-08-30 0 48.20 48.05 48.20 47.70 48.35 6,174,512 297,256,986 48.143 9.990 9.959 9.990 9.886 10.02 29,791,427 9.9779 3.21%
2011-08-29 0 46.70 46.80 46.90 46.60 47.80 3,919,538 183,864,218 46.910 9.679 9.700 9.720 9.658 9.907 18,911,394 9.7224 -1.06%
2011-08-26 0 47.20 47.20 47.30 47.05 48.25 3,062,273 145,554,947 47.532 9.783 9.783 9.803 9.751 10.00 14,775,173 9.8513 -1.87%
2011-08-25 0 48.10 48.15 48.25 47.10 48.80 2,759,194 132,629,879 48.068 9.969 9.979 10.00 9.762 10.11 13,312,846 9.9625 0.52%
2011-08-24 0 47.85 47.75 47.90 47.60 48.65 3,138,515 150,688,171 48.013 9.917 9.897 9.928 9.865 10.08 15,143,033 9.9510 -1.14%
2011-08-23 0 48.40 48.45 48.55 48.00 48.90 3,188,998 154,283,249 48.380 10.03 10.04 10.06 9.948 10.13 15,386,609 10.027 0.83%
2011-08-22 0 48.00 47.85 48.10 46.80 49.85 4,952,913 236,989,669 47.849 9.948 9.917 9.969 9.700 10.33 23,897,329 9.9170 -1.64%
2011-08-19 0 48.80 48.80 48.85 48.25 49.75 4,131,017 202,207,559 48.949 10.11 10.11 10.12 10.00 10.31 19,931,760 10.145 -2.11%
2011-08-18 0 49.85 49.75 49.85 49.55 50.90 3,458,739 173,549,262 50.177 10.33 10.31 10.33 10.27 10.55 16,688,083 10.400 0.00%
2011-08-17 0 49.85 49.85 49.90 49.80 51.25 3,408,323 171,835,047 50.416 10.33 10.33 10.34 10.32 10.62 16,444,831 10.449 -0.70%
2011-08-16 0 50.20 50.25 50.35 50.05 52.00 4,612,610 234,028,667 50.737 10.40 10.41 10.44 10.37 10.78 22,255,400 10.516 -2.71%
2011-08-15 0 51.60 51.50 51.60 51.25 52.05 4,895,057 252,599,494 51.603 10.69 10.67 10.69 10.62 10.79 23,618,179 10.695 0.00%
2011-08-12 0 51.60 51.50 51.55 50.65 52.10 5,786,635 296,879,926 51.304 10.69 10.67 10.68 10.50 10.80 27,919,957 10.633 1.47%
2011-08-11 0 50.85 50.85 51.00 50.00 51.40 4,052,006 205,456,620 50.705 10.54 10.54 10.57 10.36 10.65 19,550,539 10.509 -1.17%
2011-08-10 0 51.45 51.45 51.65 50.20 52.20 9,787,750 504,286,266 51.522 10.66 10.66 10.70 10.40 10.82 47,224,952 10.678 2.18%
2011-08-09 0 50.35 50.15 50.35 47.00 51.55 9,414,597 465,266,512 49.420 10.44 10.39 10.44 9.741 10.68 45,424,525 10.243 -0.98%
2011-08-08 0 50.85 50.80 50.90 49.35 51.50 7,451,420 375,046,650 50.332 10.54 10.53 10.55 10.23 10.67 35,952,385 10.432 -3.69%
2011-08-05 0 52.80 52.60 52.85 51.70 53.45 10,972,986 575,359,696 52.434 10.94 10.90 10.95 10.72 11.08 52,943,602 10.867 -5.55%
2011-08-04 0 55.90 55.75 56.00 54.90 56.00 4,944,897 274,171,796 55.445 11.59 11.55 11.61 11.38 11.61 23,858,652 11.492 0.00%
2011-08-03 0 55.90 55.90 55.95 55.25 56.20 5,132,341 286,996,147 55.919 11.59 11.59 11.60 11.45 11.65 24,763,052 11.590 -2.27%
2011-08-02 0 57.20 57.15 57.40 57.10 58.50 4,473,074 258,312,141 57.748 11.86 11.84 11.90 11.83 12.12 21,582,152 11.969 -1.12%
2011-08-01 0 57.85 57.85 58.05 57.70 59.00 3,424,383 198,561,537 57.985 11.99 11.99 12.03 11.96 12.23 16,522,319 12.018 0.87%
2011-07-29 0 57.35 57.15 57.40 56.55 57.70 4,508,229 257,753,323 57.174 11.89 11.84 11.90 11.72 11.96 21,751,771 11.850 -0.78%
2011-07-28 0 57.80 57.75 57.90 56.15 57.90 4,245,641 241,025,840 56.770 11.98 11.97 12.00 11.64 12.00 20,484,809 11.766 1.05%
2011-07-27 0 57.20 57.10 57.15 55.80 57.20 4,520,556 256,905,424 56.830 11.86 11.83 11.84 11.56 11.86 21,811,248 11.779 2.14%
2011-07-26 0 56.00 55.95 56.00 55.85 56.70 3,715,011 208,428,916 56.105 11.61 11.60 11.61 11.58 11.75 17,924,571 11.628 -0.27%
2011-07-25 0 56.15 56.15 56.20 55.55 56.50 2,751,082 154,162,817 56.037 11.64 11.64 11.65 11.51 11.71 13,273,706 11.614 -0.53%
2011-07-22 0 56.45 56.25 56.45 54.85 56.50 4,227,808 236,351,402 55.904 11.70 11.66 11.70 11.37 11.71 20,398,767 11.587 3.20%
2011-07-21 0 54.70 54.60 54.95 54.50 55.45 2,353,775 129,352,030 54.955 11.34 11.32 11.39 11.30 11.49 11,356,738 11.390 -0.18%
2011-07-20 0 54.80 54.70 54.80 54.10 55.05 3,537,673 193,394,382 54.667 11.36 11.34 11.36 11.21 11.41 17,068,932 11.330 1.67%
2011-07-19 0 53.90 53.80 53.90 53.40 54.10 2,569,688 138,159,862 53.765 11.17 11.15 11.17 11.07 11.21 12,398,497 11.143 0.28%
2011-07-18 0 53.75 53.65 53.85 53.55 54.55 1,960,148 105,817,224 53.984 11.14 11.12 11.16 11.10 11.31 9,457,526 11.189 -1.01%
2011-07-15 0 54.30 54.15 54.20 54.10 54.85 2,542,235 138,274,355 54.391 11.25 11.22 11.23 11.21 11.37 12,266,039 11.273 -0.91%
2011-07-14 0 54.80 54.70 54.95 53.85 54.95 2,314,470 125,787,086 54.348 11.36 11.34 11.39 11.16 11.39 11,167,095 11.264 1.29%
2011-07-13 0 54.10 53.95 54.25 53.50 54.30 4,152,729 223,567,745 53.836 11.21 11.18 11.24 11.09 11.25 20,036,518 11.158 0.84%
2011-07-12 0 53.65 53.30 53.65 53.15 54.25 4,010,896 214,385,841 53.451 11.12 11.05 11.12 11.02 11.24 19,352,187 11.078 -1.83%
2011-07-11 0 54.65 54.50 54.55 54.55 55.30 1,874,733 102,978,466 54.930 11.33 11.30 11.31 11.31 11.46 9,045,406 11.385 -1.35%
2011-07-08 0 55.40 55.35 55.40 54.20 55.80 4,804,919 265,919,985 55.343 11.48 11.47 11.48 11.23 11.56 23,183,272 11.470 3.07%
2011-07-07 0 53.75 53.70 53.75 53.65 55.15 4,105,233 223,018,244 54.325 11.14 11.13 11.14 11.12 11.43 19,807,354 11.259 -1.65%
2011-07-06 0 54.65 54.60 54.85 54.55 55.60 3,204,001 176,532,985 55.098 11.33 11.32 11.37 11.31 11.52 15,458,997 11.419 -0.55%
2011-07-05 0 54.95 54.85 54.90 54.55 55.35 2,960,098 162,558,968 54.917 11.39 11.37 11.38 11.31 11.47 14,282,188 11.382 -0.36%
2011-07-04 0 55.15 55.10 55.20 54.20 55.20 3,456,871 189,458,050 54.806 11.43 11.42 11.44 11.23 11.44 16,679,070 11.359 2.04%
2011-06-30 0 54.05 54.05 54.30 53.40 54.30 3,776,677 203,900,370 53.989 11.20 11.20 11.25 11.07 11.25 18,222,103 11.190 0.93%
2011-06-29 0 53.55 53.40 53.45 52.90 53.85 4,026,898 214,704,872 53.318 11.10 11.07 11.08 10.96 11.16 19,429,396 11.051 1.71%
2011-06-28 0 52.65 52.35 52.75 52.05 52.90 2,305,981 121,039,795 52.490 10.91 10.85 10.93 10.79 10.96 11,126,137 10.879 0.77%
2011-06-27 0 52.25 52.10 52.25 51.80 52.45 1,582,059 82,431,104 52.104 10.83 10.80 10.83 10.74 10.87 7,633,283 10.799 -0.48%
2011-06-24 0 52.50 52.40 52.70 51.90 52.75 2,788,226 145,805,594 52.293 10.88 10.86 10.92 10.76 10.93 13,452,922 10.838 0.96%
2011-06-23 0 52.00 51.90 52.25 51.10 52.30 3,029,801 156,658,309 51.706 10.78 10.76 10.83 10.59 10.84 14,618,498 10.716 -0.29%
2011-06-22 0 52.15 52.00 52.20 51.60 52.20 4,012,911 208,495,993 51.956 10.81 10.78 10.82 10.69 10.82 19,361,910 10.768 1.07%
2011-06-21 0 51.60 51.45 51.75 50.95 51.90 5,767,581 296,011,879 51.323 10.69 10.66 10.73 10.56 10.76 27,828,024 10.637 1.08%
2011-06-20 0 51.05 51.05 51.10 50.80 52.30 5,143,780 265,176,542 51.553 10.58 10.58 10.59 10.53 10.84 24,818,244 10.685 -1.07%
2011-06-17 0 51.60 51.60 51.65 50.85 52.70 7,973,317 410,984,361 51.545 10.69 10.69 10.70 10.54 10.92 38,470,488 10.683 -1.43%
2011-06-16 0 52.35 52.30 52.40 51.80 53.50 10,794,895 566,121,905 52.443 10.85 10.84 10.86 10.74 11.09 52,084,330 10.869 -3.50%
2011-06-15 0 54.25 54.05 54.25 53.90 54.80 3,321,792 180,259,830 54.266 11.24 11.20 11.24 11.17 11.36 16,027,327 11.247 -0.18%
2011-06-14 0 54.35 54.20 54.45 53.35 55.15 5,653,403 307,872,025 54.458 11.26 11.23 11.29 11.06 11.43 27,277,126 11.287 0.46%
2011-06-13 0 54.10 53.90 54.15 52.80 54.15 2,988,805 159,615,439 53.404 11.21 11.17 11.22 10.94 11.22 14,420,697 11.068 0.56%
2011-06-10 0 53.80 53.65 53.75 53.30 54.90 5,824,155 314,157,172 53.940 11.15 11.12 11.14 11.05 11.38 28,100,988 11.180 -1.19%
2011-06-09 0 54.45 54.25 54.50 53.90 54.85 6,057,744 329,178,376 54.340 11.29 11.24 11.30 11.17 11.37 29,228,032 11.262 -0.64%
2011-06-08 0 54.80 54.80 54.90 54.35 56.00 6,276,547 344,107,741 54.824 11.36 11.36 11.38 11.26 11.61 30,283,736 11.363 -1.53%
2011-06-07 0 55.65 55.55 55.70 55.45 56.25 3,659,960 204,107,378 55.768 11.53 11.51 11.54 11.49 11.66 17,658,955 11.558 -0.80%
2011-06-03 0 56.10 56.05 56.15 55.85 57.50 3,442,253 194,210,814 56.420 11.63 11.62 11.64 11.58 11.92 16,608,540 11.693 -1.75%
2011-06-02 0 57.10 57.05 57.10 56.25 57.25 3,081,900 175,604,570 56.979 11.83 11.82 11.83 11.66 11.87 14,869,871 11.809 -0.61%
2011-06-01 0 57.45 57.25 57.45 57.20 58.00 4,335,390 249,118,143 57.462 11.91 11.87 11.91 11.86 12.02 20,917,840 11.909 0.35%
2011-05-31 0 57.25 56.90 57.45 55.65 57.50 6,066,960 343,354,423 56.594 11.87 11.79 11.91 11.53 11.92 29,272,499 11.730 3.04%
2011-05-30 0 56.20 56.10 56.15 55.00 56.35 5,015,630 280,635,060 55.952 11.52 11.49 11.51 11.27 11.55 24,478,693 11.464 2.09%
2011-05-27 0 55.05 54.95 55.15 54.50 55.15 2,190,107 120,158,093 54.864 11.28 11.26 11.30 11.17 11.30 10,688,778 11.242 0.18%
2011-05-26 0 54.95 54.70 54.95 54.35 55.00 3,404,212 186,282,817 54.721 11.26 11.21 11.26 11.14 11.27 16,614,196 11.212 0.73%
2011-05-25 0 54.55 54.45 54.60 53.60 54.60 2,655,820 143,586,769 54.065 11.18 11.16 11.19 10.98 11.19 12,961,682 11.078 0.00%
2011-05-24 0 54.55 54.50 54.95 54.10 54.95 2,469,407 134,663,777 54.533 11.18 11.17 11.26 11.08 11.26 12,051,897 11.174 -0.09%
2011-05-23 0 54.60 54.45 54.50 54.30 55.00 3,706,495 202,648,540 54.674 11.19 11.16 11.17 11.13 11.27 18,089,483 11.203 -1.09%
2011-05-20 0 55.20 55.00 55.20 54.45 55.40 3,895,976 214,472,697 55.050 11.31 11.27 11.31 11.16 11.35 19,014,242 11.280 1.47%
2011-05-19 0 54.40 54.35 54.40 54.10 55.00 4,920,807 268,252,160 54.514 11.15 11.14 11.15 11.08 11.27 24,015,911 11.170 0.93%
2011-05-18 0 53.90 53.75 53.90 52.85 53.95 6,124,111 328,180,722 53.588 11.04 11.01 11.04 10.83 11.05 29,888,615 10.980 -1.19%
2011-05-17 0 54.55 54.50 54.60 53.85 54.75 3,216,786 174,601,992 54.278 11.18 11.17 11.19 11.03 11.22 15,699,467 11.122 0.00%
2011-05-16 0 54.55 54.50 54.75 54.20 55.00 1,542,734 84,345,006 54.672 11.18 11.17 11.22 11.11 11.27 7,529,286 11.202 -1.00%
2011-05-13 0 55.10 55.05 55.15 53.60 55.15 3,835,233 208,648,851 54.403 11.29 11.28 11.30 10.98 11.30 18,717,787 11.147 1.94%
2011-05-12 0 54.05 54.00 54.10 53.75 54.80 6,463,625 349,158,686 54.019 11.07 11.06 11.08 11.01 11.23 31,545,607 11.068 -2.17%
2011-05-11 0 55.25 55.10 55.45 54.60 55.95 5,546,449 305,556,725 55.091 11.32 11.29 11.36 11.19 11.46 27,069,346 11.288 -0.63%
2011-05-09 0 55.60 55.60 55.65 54.65 55.95 3,767,595 209,586,209 55.629 11.39 11.39 11.40 11.20 11.46 18,387,681 11.398 2.11%
2011-05-06 0 54.45 54.30 54.50 53.80 55.50 9,705,769 529,055,018 54.509 11.16 11.13 11.17 11.02 11.37 47,368,834 11.169 -2.68%
2011-05-05 0 55.95 55.85 55.95 55.70 56.50 3,610,521 202,276,903 56.024 11.46 11.44 11.46 11.41 11.58 17,621,084 11.479 -0.97%
2011-05-04 0 56.50 56.55 56.70 56.00 57.95 3,937,410 222,758,659 56.575 11.58 11.59 11.62 11.47 11.87 19,216,460 11.592 -0.88%
2011-05-03 0 57.00 56.90 57.25 56.80 58.15 3,211,727 184,440,795 57.427 11.68 11.66 11.73 11.64 11.91 15,674,777 11.767 0.35%
2011-04-29 0 56.80 56.75 57.00 56.60 57.40 3,598,391 205,004,973 56.971 11.64 11.63 11.68 11.60 11.76 17,561,883 11.673 -0.79%
2011-04-28 0 57.25 57.45 57.50 57.10 58.95 4,026,245 232,796,624 57.820 11.73 11.77 11.78 11.70 12.08 19,650,017 11.847 0.53%
2011-04-27 0 56.95 56.60 57.05 56.55 57.50 3,751,452 214,539,506 57.188 11.67 11.60 11.69 11.59 11.78 18,308,895 11.718 1.15%
2011-04-26 0 56.30 56.20 56.35 55.70 56.75 3,410,100 191,837,732 56.256 11.54 11.52 11.55 11.41 11.63 16,642,933 11.527 -1.05%
2011-04-21 0 56.90 56.65 56.95 56.60 57.70 4,208,288 239,394,777 56.887 11.66 11.61 11.67 11.60 11.82 20,538,475 11.656 0.53%
2011-04-20 0 56.60 56.50 56.65 56.00 57.00 4,045,630 228,755,004 56.544 11.60 11.58 11.61 11.47 11.68 19,744,625 11.586 1.62%
2011-04-19 0 55.70 55.60 55.65 55.45 56.70 4,865,229 271,760,222 55.858 11.41 11.39 11.40 11.36 11.62 23,744,664 11.445 -3.47%
2011-04-18 0 57.70 57.40 57.85 56.35 58.70 1,884,121 109,039,676 57.873 11.82 11.76 11.85 11.55 12.03 9,195,419 11.858 -1.03%
2011-04-15 0 58.30 58.00 58.25 57.25 58.80 4,240,287 246,211,570 58.065 11.95 11.88 11.94 11.73 12.05 20,694,646 11.897 0.43%
2011-04-14 0 58.05 58.00 58.05 56.65 58.20 5,039,738 290,243,132 57.591 11.89 11.88 11.89 11.61 11.93 24,596,352 11.800 1.31%
2011-04-13 0 57.30 57.25 57.30 56.30 57.30 3,674,070 209,047,766 56.898 11.74 11.73 11.74 11.54 11.74 17,931,233 11.658 2.05%
2011-04-12 0 56.15 56.05 56.30 55.95 57.50 5,980,473 338,929,896 56.673 11.51 11.48 11.54 11.46 11.78 29,187,592 11.612 -0.62%
2011-04-11 0 56.50 56.50 56.55 56.15 58.05 6,435,836 368,230,950 57.216 11.58 11.58 11.59 11.51 11.89 31,409,983 11.723 -2.25%
2011-04-08 0 57.80 57.60 57.80 57.05 58.10 8,126,448 468,022,454 57.592 11.84 11.80 11.84 11.69 11.90 39,660,985 11.801 1.14%
2011-04-07 0 57.15 57.10 57.25 56.00 57.60 6,402,856 364,792,518 56.973 11.71 11.70 11.73 11.47 11.80 31,249,025 11.674 1.24%
2011-04-06 0 56.45 56.45 56.50 55.50 56.50 8,370,831 468,862,716 56.011 11.57 11.57 11.58 11.37 11.58 40,853,692 11.477 0.53%
2011-04-04 0 56.15 55.90 56.20 54.80 56.20 5,483,339 304,869,538 55.599 11.51 11.45 11.52 11.23 11.52 26,761,339 11.392 3.12%
2011-04-01 0 54.45 54.30 54.55 53.75 54.60 5,924,441 320,781,092 54.145 11.16 11.13 11.18 11.01 11.19 28,914,129 11.094 1.49%
2011-03-31 0 53.65 53.65 53.95 52.60 54.20 6,790,008 363,975,623 53.605 10.99 10.99 11.05 10.78 11.11 33,138,514 10.983 0.37%
2011-03-30 0 53.45 53.35 53.45 52.40 54.00 8,963,035 476,843,282 53.201 10.95 10.93 10.95 10.74 11.06 43,743,933 10.901 2.59%
2011-03-29 0 52.10 52.05 52.10 51.50 52.35 5,240,502 272,420,545 51.984 10.68 10.66 10.68 10.55 10.73 25,576,177 10.651 1.17%
2011-03-28 0 51.50 51.50 51.55 50.90 51.75 4,616,345 237,458,494 51.439 10.55 10.55 10.56 10.43 10.60 22,529,990 10.540 1.18%
2011-03-25 0 50.90 50.85 50.90 50.35 51.75 5,632,230 286,220,381 50.818 10.43 10.42 10.43 10.32 10.60 27,487,999 10.413 1.09%
2011-03-24 0 50.35 50.35 50.40 50.30 52.20 7,676,598 390,445,347 50.862 10.32 10.32 10.33 10.31 10.70 37,465,500 10.421 -1.66%
2011-03-23 0 51.20 51.15 51.20 49.60 51.55 5,909,702 300,853,346 50.908 10.49 10.48 10.49 10.16 10.56 28,842,196 10.431 2.20%
2011-03-22 0 50.10 49.85 50.10 49.00 50.30 5,132,919 255,399,499 49.757 10.27 10.21 10.27 10.04 10.31 25,051,120 10.195 0.60%
2011-03-21 0 49.80 49.60 49.85 48.00 49.85 5,085,957 249,880,298 49.131 10.20 10.16 10.21 9.835 10.21 24,821,923 10.067 2.57%
2011-03-18 0 48.55 48.50 48.65 47.15 48.85 7,375,001 354,745,703 48.101 9.948 9.938 9.968 9.661 10.01 35,993,562 9.8558 0.73%
2011-03-17 0 48.20 48.15 48.25 47.60 48.75 6,430,225 309,855,810 48.187 9.876 9.866 9.886 9.753 9.989 31,382,599 9.8735 -2.53%
2011-03-16 0 49.45 49.40 49.60 48.90 50.35 6,705,156 331,433,669 49.430 10.13 10.12 10.16 10.02 10.32 32,724,395 10.128 -0.70%
2011-03-15 0 49.80 49.70 50.00 48.30 51.40 9,334,546 461,198,170 49.408 10.20 10.18 10.24 9.897 10.53 45,557,086 10.124 -3.86%
2011-03-14 0 51.80 51.55 51.90 50.40 52.20 2,629,342 134,909,663 51.309 10.61 10.56 10.63 10.33 10.70 12,832,457 10.513 0.48%
2011-03-11 0 51.55 51.55 51.60 51.05 52.30 2,454,904 126,386,158 51.483 10.56 10.56 10.57 10.46 10.72 11,981,115 10.549 -0.87%
2011-03-10 0 52.00 51.95 52.00 51.60 53.35 3,417,744 178,391,653 52.196 10.65 10.64 10.65 10.57 10.93 16,680,239 10.695 -1.79%
2011-03-09 0 52.95 52.90 53.00 52.80 54.10 5,568,811 297,125,431 53.355 10.85 10.84 10.86 10.82 11.08 27,178,483 10.932 0.19%
2011-03-08 0 52.85 52.90 53.00 50.65 53.20 8,140,167 423,837,652 52.067 10.83 10.84 10.86 10.38 10.90 39,727,941 10.669 2.72%
2011-03-07 0 51.45 51.40 51.45 50.75 51.75 7,259,834 372,599,963 51.323 10.54 10.53 10.54 10.40 10.60 35,431,491 10.516 0.39%
2011-03-04 0 51.25 51.20 51.40 49.85 51.50 8,429,485 428,175,705 50.795 10.50 10.49 10.53 10.21 10.55 41,139,952 10.408 3.74%
2011-03-03 0 49.40 49.30 49.40 49.05 49.90 6,090,417 301,025,038 49.426 10.12 10.10 10.12 10.05 10.22 29,724,172 10.127 0.61%
2011-03-02 0 49.10 49.10 49.15 49.05 50.40 5,993,833 295,651,164 49.326 10.06 10.06 10.07 10.05 10.33 29,252,796 10.107 -3.25%
2011-03-01 0 50.75 50.65 50.70 50.30 51.80 6,621,903 336,199,529 50.771 10.40 10.38 10.39 10.31 10.61 32,318,080 10.403 -0.59%
2011-02-28 0 51.05 51.10 51.15 49.40 51.15 5,095,425 257,062,598 50.450 10.46 10.47 10.48 10.12 10.48 24,868,131 10.337 3.65%
2011-02-25 0 49.25 49.25 49.30 48.40 49.80 6,469,606 317,928,802 49.142 10.09 10.09 10.10 9.917 10.20 31,574,797 10.069 -0.20%
2011-02-24 0 49.35 49.25 49.40 48.90 49.95 5,822,955 287,633,426 49.396 10.11 10.09 10.12 10.02 10.23 28,418,829 10.121 -1.20%
2011-02-23 0 49.95 49.80 49.85 49.80 50.90 7,661,976 385,968,328 50.375 10.23 10.20 10.21 10.20 10.43 37,394,138 10.322 -2.35%
2011-02-22 0 51.15 51.05 51.10 50.50 51.25 5,587,432 283,891,082 50.809 10.48 10.46 10.47 10.35 10.50 27,269,363 10.411 -2.48%
2011-02-21 0 52.45 52.30 52.55 52.10 53.40 5,501,522 289,742,645 52.666 10.75 10.72 10.77 10.68 10.94 26,850,081 10.791 -1.21%
2011-02-18 0 54.75 54.60 54.70 52.90 55.10 8,980,127 487,411,378 54.277 10.88 10.85 10.87 10.51 10.95 45,196,955 10.784 3.69%
2011-02-17 0 52.80 52.80 52.85 51.25 52.85 10,365,381 539,517,167 52.050 10.49 10.49 10.50 10.18 10.50 52,168,935 10.342 0.38%
2011-02-16 0 52.60 52.55 52.60 51.70 53.40 10,395,765 545,306,045 52.455 10.45 10.44 10.45 10.27 10.61 52,321,858 10.422 -1.68%
2011-02-15 0 53.50 53.50 53.60 52.15 54.00 7,323,579 390,310,856 53.295 10.63 10.63 10.65 10.36 10.73 36,859,554 10.589 0.66%
2011-02-14 0 53.15 53.15 53.20 51.60 53.25 8,331,341 437,255,862 52.483 10.56 10.56 10.57 10.25 10.58 41,931,617 10.428 0.09%
2011-02-11 0 53.10 53.00 53.20 50.45 53.50 18,047,859 932,598,000 51.674 10.55 10.53 10.57 10.02 10.63 90,834,826 10.267 0.09%
2011-02-10 0 53.05 53.05 53.20 52.60 54.50 8,764,677 469,818,838 53.604 10.54 10.54 10.57 10.45 10.83 44,112,596 10.650 -2.66%
2011-02-09 0 54.50 54.55 54.75 54.15 56.70 8,607,112 474,835,482 55.168 10.83 10.84 10.88 10.76 11.27 43,319,572 10.961 -3.45%
2011-02-08 0 56.45 56.35 56.45 55.55 57.80 11,388,027 642,512,411 56.420 11.22 11.20 11.22 11.04 11.48 57,315,910 11.210 -2.34%
2011-02-07 0 57.80 57.80 57.85 57.70 59.60 4,938,433 289,436,695 58.609 11.48 11.48 11.49 11.46 11.84 24,855,120 11.645 -3.02%
2011-02-02 0 59.60 59.50 59.65 58.50 60.10 4,169,194 247,781,122 59.431 11.84 11.82 11.85 11.62 11.94 20,983,542 11.808 1.53%
2011-02-01 0 58.70 58.60 58.70 58.50 58.95 3,791,178 222,516,813 58.693 11.66 11.64 11.66 11.62 11.71 19,080,989 11.662 -0.34%
2011-01-31 0 58.90 58.80 59.15 58.60 60.15 5,423,787 321,189,190 59.219 11.70 11.68 11.75 11.64 11.95 27,297,906 11.766 -2.97%
2011-01-28 0 60.70 60.60 60.75 60.60 61.70 3,868,446 235,645,499 60.915 12.06 12.04 12.07 12.04 12.26 19,469,878 12.103 -1.62%
2011-01-27 0 61.70 61.65 62.05 61.20 62.35 3,310,875 205,104,953 61.949 12.26 12.25 12.33 12.16 12.39 16,663,625 12.309 0.33%
2011-01-26 0 61.50 61.50 61.70 61.10 62.00 4,228,832 260,444,430 61.588 12.22 12.22 12.26 12.14 12.32 21,283,700 12.237 1.49%
2011-01-25 0 60.60 60.60 60.90 60.25 62.00 3,360,113 205,814,395 61.252 12.04 12.04 12.10 11.97 12.32 16,911,440 12.170 -0.57%
2011-01-24 0 60.95 60.65 61.05 60.55 61.50 2,093,290 127,524,277 60.921 12.11 12.05 12.13 12.03 12.22 10,535,523 12.104 0.25%
2011-01-21 0 60.80 60.65 60.70 60.05 61.40 3,638,106 219,902,989 60.444 12.08 12.05 12.06 11.93 12.20 18,310,578 12.010 -0.73%
2011-01-20 0 61.25 61.25 61.30 60.30 61.85 1,906,264 116,254,752 60.986 12.17 12.17 12.18 11.98 12.29 9,594,222 12.117 -1.13%
2011-01-19 0 61.95 61.55 61.90 61.35 62.20 2,032,607 125,636,587 61.811 12.31 12.23 12.30 12.19 12.36 10,230,106 12.281 0.16%
2011-01-18 0 61.85 61.70 62.00 61.65 62.25 3,161,700 196,046,141 62.007 12.29 12.26 12.32 12.25 12.37 15,912,828 12.320 -0.08%
2011-01-17 0 61.90 61.85 61.95 60.95 62.00 3,869,709 238,640,706 61.669 12.30 12.29 12.31 12.11 12.32 19,476,235 12.253 1.73%
2011-01-14 0 60.85 60.70 60.80 59.55 61.30 3,602,271 216,577,521 60.122 12.09 12.06 12.08 11.83 12.18 18,130,220 11.946 1.67%
2011-01-13 0 59.85 59.70 59.95 59.65 61.00 3,995,051 240,969,466 60.317 11.89 11.86 11.91 11.85 12.12 20,107,081 11.984 -1.32%
2011-01-12 0 60.65 60.55 60.70 60.10 60.80 3,759,359 227,159,938 60.425 12.05 12.03 12.06 11.94 12.08 18,920,844 12.006 0.25%
2011-01-11 0 60.50 60.40 60.50 59.85 61.75 7,098,427 430,985,687 60.716 12.02 12.00 12.02 11.89 12.27 35,726,364 12.064 -0.33%
2011-01-10 0 60.70 60.70 60.75 60.00 61.65 3,330,142 201,253,983 60.434 12.06 12.06 12.07 11.92 12.25 16,760,596 12.008 -0.82%
2011-01-07 0 61.20 61.00 61.20 60.50 61.85 3,803,626 232,517,393 61.130 12.16 12.12 12.16 12.02 12.29 19,143,640 12.146 -0.65%
2011-01-06 0 61.60 61.55 61.65 60.50 62.20 4,911,663 300,997,188 61.282 12.24 12.23 12.25 12.02 12.36 24,720,387 12.176 0.41%
2011-01-05 0 61.35 61.35 61.65 60.15 61.80 5,326,253 325,860,358 61.180 12.19 12.19 12.25 11.95 12.28 26,807,017 12.156 -1.13%
2011-01-04 0 62.05 62.15 62.20 61.65 63.80 3,756,887 235,056,662 62.567 12.33 12.35 12.36 12.25 12.68 18,908,402 12.431 0.16%
2011-01-03 0 61.95 61.85 61.95 60.00 62.40 3,313,552 203,796,455 61.504 12.31 12.29 12.31 11.92 12.40 16,677,098 12.220 3.60%
2010-12-31 0 59.80 59.80 60.00 58.50 60.30 3,341,733 199,797,167 59.788 11.88 11.88 11.92 11.62 11.98 16,818,933 11.879 0.76%
2010-12-30 0 59.35 59.15 59.35 58.20 59.35 3,807,418 223,861,845 58.796 11.79 11.75 11.79 11.56 11.79 19,162,725 11.682 1.63%
2010-12-29 0 58.40 58.30 58.45 56.25 58.50 4,299,440 246,758,179 57.393 11.60 11.58 11.61 11.18 11.62 21,639,070 11.403 3.82%
2010-12-28 0 56.25 56.25 56.35 54.50 56.80 2,650,096 147,618,222 55.703 11.18 11.18 11.20 10.83 11.29 13,337,926 11.068 0.45%
2010-12-24 0 56.00 55.95 56.15 55.70 56.60 943,411 52,780,990 55.947 11.13 11.12 11.16 11.07 11.25 4,748,185 11.116 -0.80%
2010-12-23 0 56.45 56.40 56.70 56.40 57.50 1,960,904 111,856,138 57.043 11.22 11.21 11.27 11.21 11.42 9,869,225 11.334 -0.18%
2010-12-22 0 56.55 56.50 56.55 56.20 57.45 2,948,186 167,055,190 56.664 11.24 11.23 11.24 11.17 11.41 14,838,212 11.258 0.44%
2010-12-21 0 56.30 56.25 56.35 54.10 56.60 6,327,921 348,961,373 55.146 11.19 11.18 11.20 10.75 11.25 31,848,410 10.957 3.49%
2010-12-20 0 54.40 54.35 54.50 53.05 54.60 3,368,214 181,831,406 53.985 10.81 10.80 10.83 10.54 10.85 16,952,212 10.726 1.21%
2010-12-17 0 53.75 53.75 53.85 53.30 54.40 3,741,476 201,639,726 53.893 10.68 10.68 10.70 10.59 10.81 18,830,839 10.708 -0.92%
2010-12-16 0 54.25 54.10 54.45 54.00 56.00 4,502,228 247,749,262 55.028 10.78 10.75 10.82 10.73 11.13 22,659,702 10.933 -2.34%
2010-12-15 0 55.55 55.55 55.65 55.50 57.55 4,432,214 249,531,411 56.299 11.04 11.04 11.06 11.03 11.43 22,307,321 11.186 -3.48%
2010-12-14 0 57.55 57.35 57.75 56.60 57.95 3,107,643 177,598,740 57.149 11.43 11.39 11.47 11.25 11.51 15,640,759 11.355 -0.17%
2010-12-13 0 57.65 57.55 57.90 57.20 58.60 2,838,407 164,202,321 57.850 11.45 11.43 11.50 11.36 11.64 14,285,695 11.494 1.86%
2010-12-10 0 56.60 56.60 56.85 55.90 57.15 2,987,212 168,299,265 56.340 11.25 11.25 11.30 11.11 11.36 15,034,630 11.194 -1.65%
2010-12-09 0 57.55 57.55 57.85 57.40 58.25 2,672,987 154,424,963 57.772 11.43 11.43 11.49 11.40 11.57 13,453,136 11.479 -0.17%
2010-12-08 0 57.65 57.80 57.85 57.05 58.50 6,261,359 361,056,166 57.664 11.45 11.48 11.49 11.34 11.62 31,513,403 11.457 -0.60%
2010-12-07 0 58.00 57.95 58.00 54.85 58.25 6,405,346 366,856,205 57.273 11.52 11.51 11.52 10.90 11.57 32,238,089 11.380 5.84%
2010-12-06 0 54.80 54.75 54.85 54.55 57.00 4,085,196 227,378,701 55.659 10.89 10.88 10.90 10.84 11.33 20,560,781 11.059 -0.27%
2010-12-03 0 54.95 54.95 55.10 54.80 56.30 4,126,720 230,000,609 55.734 10.92 10.92 10.95 10.89 11.19 20,769,771 11.074 -1.87%
2010-12-02 0 56.00 56.15 56.20 55.80 57.80 5,222,526 294,517,640 56.394 11.13 11.16 11.17 11.09 11.48 26,284,959 11.205 0.18%
2010-12-01 0 55.90 55.65 55.90 52.70 56.00 6,471,105 352,545,767 54.480 11.11 11.06 11.11 10.47 11.13 32,569,054 10.825 7.09%
2010-11-30 0 52.20 51.95 52.40 51.95 52.90 3,382,437 176,999,816 52.329 10.37 10.32 10.41 10.32 10.51 17,023,796 10.397 -1.04%
2010-11-29 0 52.75 52.75 52.90 52.40 53.15 2,714,815 143,155,746 52.731 10.48 10.48 10.51 10.41 10.56 13,663,657 10.477 0.48%
2010-11-26 0 52.50 52.25 52.50 52.00 52.90 2,740,022 143,780,817 52.474 10.43 10.38 10.43 10.33 10.51 13,790,523 10.426 -0.76%
2010-11-25 0 52.90 53.00 53.15 52.85 53.90 3,453,355 184,780,584 53.508 10.51 10.53 10.56 10.50 10.71 17,380,727 10.631 -0.94%
2010-11-24 0 53.40 53.15 53.40 52.90 54.80 3,674,390 197,140,477 53.653 10.61 10.56 10.61 10.51 10.89 18,493,195 10.660 -0.37%
2010-11-23 0 53.60 53.60 53.95 53.55 54.55 3,340,978 180,642,984 54.069 10.65 10.65 10.72 10.64 10.84 16,815,133 10.743 -1.20%
2010-11-22 0 54.25 54.30 54.35 53.90 55.50 7,827,472 428,431,905 54.734 10.78 10.79 10.80 10.71 11.03 39,395,646 10.875 -0.91%
2010-11-19 0 54.75 54.60 54.90 53.25 55.00 2,932,169 159,408,112 54.365 10.88 10.85 10.91 10.58 10.93 14,757,599 10.802 -0.09%
2010-11-18 0 54.80 54.85 54.90 53.15 54.95 3,502,474 190,348,734 54.347 10.89 10.90 10.91 10.56 10.92 17,627,942 10.798 2.05%
2010-11-17 0 53.70 53.65 53.70 53.50 55.40 4,457,479 242,512,522 54.406 10.67 10.66 10.67 10.63 11.01 22,434,480 10.810 -2.72%
2010-11-16 0 55.20 55.00 55.35 54.00 56.00 4,862,570 268,466,590 55.211 10.97 10.93 11.00 10.73 11.13 24,473,302 10.970 -1.43%
2010-11-15 0 56.00 56.05 56.10 55.90 57.90 4,262,770 241,920,230 56.752 11.13 11.14 11.15 11.11 11.50 21,454,510 11.276 -0.44%
2010-11-12 0 56.25 56.25 56.45 55.30 56.90 6,320,042 354,057,097 56.021 11.18 11.18 11.22 10.99 11.31 31,808,755 11.131 -0.18%
2010-11-11 0 56.35 56.35 56.70 56.30 58.20 5,352,828 305,398,428 57.054 11.20 11.20 11.27 11.19 11.56 26,940,769 11.336 -1.91%
2010-11-10 0 57.45 57.30 57.45 56.75 57.95 4,025,485 231,777,018 57.577 11.41 11.38 11.41 11.28 11.51 20,260,255 11.440 1.32%
2010-11-09 0 56.70 56.75 56.85 56.55 58.20 6,055,219 347,654,177 57.414 11.27 11.28 11.30 11.24 11.56 30,475,901 11.408 -4.55%
2010-11-08 0 59.40 59.40 59.55 58.50 59.95 5,383,343 317,844,882 59.042 11.80 11.80 11.83 11.62 11.91 27,094,351 11.731 1.02%
2010-11-05 0 58.80 58.75 58.90 56.45 59.00 6,812,243 394,649,814 57.932 11.68 11.67 11.70 11.22 11.72 34,286,001 11.511 4.53%
2010-11-04 0 56.25 56.25 56.55 54.65 56.65 5,098,143 284,072,287 55.721 11.18 11.18 11.24 10.86 11.26 25,658,940 11.071 3.78%
2010-11-03 0 54.20 54.15 54.20 53.15 54.50 3,496,972 188,355,415 53.862 10.77 10.76 10.77 10.56 10.83 17,600,251 10.702 1.69%
2010-11-02 0 53.30 53.30 53.40 51.80 53.50 3,329,322 175,815,016 52.808 10.59 10.59 10.61 10.29 10.63 16,756,469 10.492 1.72%
2010-11-01 0 52.40 52.35 52.40 51.10 52.65 2,851,394 147,730,082 51.810 10.41 10.40 10.41 10.15 10.46 14,351,058 10.294 2.95%
2010-10-29 0 50.90 50.80 50.95 50.20 51.95 4,664,421 236,968,220 50.803 10.11 10.09 10.12 9.974 10.32 23,476,018 10.094 -2.30%
2010-10-28 0 52.10 51.80 52.20 51.30 52.50 1,491,837 77,433,482 51.905 10.35 10.29 10.37 10.19 10.43 7,508,412 10.313 1.66%
2010-10-27 0 51.25 51.20 51.25 51.20 53.30 3,486,484 180,911,615 51.889 10.18 10.17 10.18 10.17 10.59 17,547,465 10.310 -2.94%
2010-10-26 0 52.80 52.80 52.85 52.30 53.40 2,722,553 143,975,533 52.883 10.49 10.49 10.50 10.39 10.61 13,702,602 10.507 0.00%
2010-10-25 0 52.80 52.80 52.85 51.80 52.90 2,672,607 140,703,489 52.647 10.49 10.49 10.50 10.29 10.51 13,451,224 10.460 0.76%
2010-10-22 0 52.40 52.30 52.50 51.00 52.55 2,743,324 142,536,699 51.958 10.41 10.39 10.43 10.13 10.44 13,807,142 10.323 1.55%
2010-10-21 0 51.60 51.60 51.65 51.25 52.45 2,030,649 104,854,534 51.636 10.25 10.25 10.26 10.18 10.42 10,220,251 10.259 0.29%
2010-10-20 0 51.45 51.25 51.55 50.65 51.85 4,239,578 217,107,869 51.210 10.22 10.18 10.24 10.06 10.30 21,337,785 10.175 -0.68%
2010-10-19 0 51.80 51.70 51.90 51.55 52.05 6,147,018 318,337,952 51.787 10.29 10.27 10.31 10.24 10.34 30,937,925 10.290 0.19%
2010-10-18 0 51.70 51.70 51.95 51.65 53.00 4,836,913 252,288,343 52.159 10.27 10.27 10.32 10.26 10.53 24,344,170 10.363 -2.73%
2010-10-15 0 53.15 53.20 53.30 53.05 53.70 4,593,282 244,745,475 53.283 10.56 10.57 10.59 10.54 10.67 23,117,976 10.587 -1.21%
2010-10-14 0 53.80 53.75 53.95 53.65 54.90 3,076,313 166,903,865 54.255 10.69 10.68 10.72 10.66 10.91 15,483,075 10.780 0.47%
2010-10-13 0 53.55 53.35 53.60 53.20 54.35 4,870,811 260,731,915 53.529 10.64 10.60 10.65 10.57 10.80 24,514,779 10.636 -0.09%
2010-10-12 0 53.60 53.50 53.65 53.30 53.95 3,040,051 162,851,697 53.569 10.65 10.63 10.66 10.59 10.72 15,300,569 10.644 0.28%
2010-10-11 0 53.45 53.35 53.60 53.20 55.00 3,056,121 164,550,169 53.843 10.62 10.60 10.65 10.57 10.93 15,381,449 10.698 0.09%
2010-10-08 0 53.40 53.35 53.50 53.20 54.10 3,929,540 210,858,494 53.660 10.61 10.60 10.63 10.57 10.75 19,777,364 10.662 0.38%
2010-10-07 0 53.20 53.00 53.20 52.15 53.35 6,210,459 329,106,264 52.992 10.57 10.53 10.57 10.36 10.60 31,257,224 10.529 2.90%
2010-10-06 0 51.70 51.75 51.95 50.70 53.50 5,795,634 300,426,888 51.837 10.27 10.28 10.32 10.07 10.63 29,169,411 10.299 1.77%
2010-10-05 0 50.80 50.60 50.85 50.10 51.10 3,379,400 171,153,073 50.646 10.09 10.05 10.10 9.954 10.15 17,008,511 10.063 -1.07%
2010-10-04 0 51.35 51.20 51.35 50.50 51.55 6,578,646 336,346,491 51.127 10.20 10.17 10.20 10.03 10.24 33,110,308 10.158 2.91%
2010-09-30 0 49.90 49.80 50.10 49.70 50.50 5,295,383 264,760,766 49.998 9.915 9.895 9.954 9.875 10.03 26,651,649 9.9341 0.40%
2010-09-29 0 49.70 49.60 49.70 49.40 50.90 4,288,177 214,384,120 49.994 9.875 9.855 9.875 9.815 10.11 21,582,383 9.9333 1.02%
2010-09-28 0 49.20 49.20 49.30 49.10 51.40 4,722,992 236,836,326 50.145 9.775 9.775 9.795 9.756 10.21 23,770,806 9.9633 -2.38%
2010-09-27 0 50.40 50.40 50.60 50.20 51.40 5,721,767 289,942,001 50.674 10.01 10.01 10.05 9.974 10.21 28,797,638 10.068 -1.18%
2010-09-24 0 51.00 50.85 51.00 50.05 51.30 5,829,508 297,170,539 50.977 10.13 10.10 10.13 9.944 10.19 29,339,898 10.129 0.49%
2010-09-22 0 50.75 50.70 50.85 49.85 51.35 8,797,206 445,747,370 50.669 10.08 10.07 10.10 9.905 10.20 44,276,314 10.067 2.11%
2010-09-21 0 49.70 49.70 49.80 48.70 50.20 9,035,046 449,223,732 49.720 9.875 9.875 9.895 9.676 9.974 45,473,362 9.8788 2.58%
2010-09-20 0 48.45 48.35 48.40 47.85 48.80 3,373,596 162,969,325 48.307 9.626 9.607 9.617 9.507 9.696 16,979,300 9.5981 0.31%
2010-09-17 0 48.30 47.90 48.40 46.20 50.00 8,198,298 390,456,644 47.627 9.597 9.517 9.617 9.179 9.934 41,262,012 9.4629 3.65%
2010-09-16 0 46.60 46.55 46.85 46.20 47.20 4,497,052 210,052,810 46.709 9.259 9.249 9.309 9.179 9.378 22,633,651 9.2806 -0.94%
2010-09-15 0 47.40 47.35 47.45 47.05 48.00 5,280,026 250,214,698 47.389 9.346 9.336 9.356 9.277 9.465 26,777,732 9.3441 1.94%
2010-09-14 0 46.50 46.50 46.65 46.40 47.00 6,202,898 289,159,814 46.617 9.169 9.169 9.198 9.149 9.267 31,458,091 9.1919 -0.64%
2010-09-13 0 46.80 46.80 46.85 45.10 46.95 6,509,914 301,507,757 46.315 9.228 9.228 9.238 8.893 9.258 33,015,128 9.1324 3.65%
2010-09-10 0 45.15 44.95 45.10 44.85 45.50 4,073,889 184,366,517 45.256 8.903 8.863 8.893 8.844 8.972 20,660,790 8.9235 -0.22%
2010-09-09 0 45.25 45.20 45.30 44.90 45.35 4,987,423 224,945,612 45.103 8.922 8.913 8.932 8.853 8.942 25,293,791 8.8933 1.91%
2010-09-08 0 44.40 44.40 44.45 44.10 45.00 3,646,014 162,193,930 44.485 8.755 8.755 8.765 8.696 8.873 18,490,815 8.7716 -0.67%
2010-09-07 0 44.70 44.60 44.75 44.20 44.95 3,244,634 144,863,394 44.647 8.814 8.794 8.824 8.715 8.863 16,455,211 8.8035 0.56%
2010-09-06 0 44.45 44.40 44.70 43.50 44.75 3,794,457 167,989,343 44.272 8.765 8.755 8.814 8.577 8.824 19,243,646 8.7296 3.01%
2010-09-03 0 43.15 43.15 43.20 42.20 43.60 4,111,827 177,218,031 43.100 8.508 8.508 8.518 8.321 8.597 20,853,193 8.4984 2.01%
2010-09-02 0 42.30 42.15 42.35 42.10 42.80 2,414,662 102,444,351 42.426 8.341 8.311 8.351 8.301 8.439 12,245,995 8.3655 0.12%
2010-09-01 0 42.25 42.15 42.30 41.50 42.35 4,022,705 168,710,882 41.940 8.331 8.311 8.341 8.183 8.351 20,401,209 8.2697 0.96%
2010-08-31 0 41.85 41.90 42.05 41.25 42.95 6,401,924 269,536,484 42.102 8.252 8.262 8.291 8.134 8.469 32,467,455 8.3017 -0.12%
2010-08-30 0 41.90 41.85 42.05 41.60 42.25 2,154,545 90,224,316 41.876 8.262 8.252 8.291 8.203 8.331 10,926,808 8.2572 0.36%
2010-08-27 0 41.75 41.70 41.75 41.15 41.85 2,251,159 93,433,601 41.505 8.232 8.222 8.232 8.114 8.252 11,416,787 8.1839 0.36%
2010-08-26 0 41.60 41.55 41.60 41.30 41.75 1,505,743 62,645,171 41.604 8.203 8.193 8.203 8.144 8.232 7,636,398 8.2035 0.85%
2010-08-25 0 41.25 41.25 41.45 41.15 41.90 2,296,091 95,056,567 41.399 8.134 8.134 8.173 8.114 8.262 11,644,660 8.1631 -1.32%
2010-08-24 0 41.80 41.70 41.75 41.25 41.95 2,721,665 113,687,720 41.771 8.242 8.222 8.232 8.134 8.272 13,802,965 8.2365 1.09%
2010-08-23 0 41.35 41.35 41.40 41.30 41.65 1,181,321 48,888,321 41.384 8.153 8.153 8.163 8.144 8.213 5,991,087 8.1602 -0.72%
2010-08-20 0 41.65 41.50 41.70 41.30 41.90 2,696,772 111,830,961 41.468 8.213 8.183 8.222 8.144 8.262 13,676,720 8.1767 -0.95%
2010-08-19 0 42.05 41.95 42.20 41.55 42.50 3,197,406 134,421,759 42.041 8.291 8.272 8.321 8.193 8.380 16,215,693 8.2896 0.96%
2010-08-18 0 41.65 41.60 41.65 41.55 43.10 3,961,810 167,098,073 42.177 8.213 8.203 8.213 8.193 8.498 20,092,380 8.3165 -0.48%
2010-08-17 0 41.85 41.85 42.00 41.25 42.35 3,164,183 132,051,381 41.733 8.252 8.252 8.282 8.134 8.351 16,047,202 8.2289 -0.48%
2010-08-16 0 42.05 41.85 42.05 41.25 42.45 3,558,142 148,596,026 41.762 8.291 8.252 8.291 8.134 8.370 18,045,171 8.2347 -1.29%
2010-08-13 0 42.60 42.65 42.70 42.40 42.90 4,262,570 181,735,808 42.635 8.400 8.410 8.420 8.360 8.459 21,617,688 8.4068 -0.70%
2010-08-12 0 42.90 42.90 43.00 42.80 43.90 3,423,466 148,396,403 43.347 8.459 8.459 8.479 8.439 8.656 17,362,160 8.5471 -2.05%
2010-08-11 0 43.80 43.80 43.95 43.05 44.40 5,319,827 233,793,724 43.948 8.636 8.636 8.666 8.489 8.755 26,979,583 8.6656 1.15%
2010-08-10 0 43.30 43.10 43.45 43.05 43.85 4,471,243 194,006,751 43.390 8.538 8.498 8.567 8.489 8.646 22,675,977 8.5556 -0.35%
2010-08-09 0 43.45 43.40 43.50 42.90 43.55 2,230,915 96,561,553 43.283 8.567 8.558 8.577 8.459 8.587 11,314,119 8.5346 1.16%
2010-08-06 0 42.95 42.90 42.95 42.75 43.20 2,276,068 97,808,546 42.973 8.469 8.459 8.469 8.429 8.518 11,543,113 8.4733 -0.12%
2010-08-05 0 43.00 42.85 43.15 42.65 43.45 3,618,092 155,953,118 43.104 8.479 8.449 8.508 8.410 8.567 18,349,208 8.4992 -0.12%
2010-08-04 0 43.05 43.20 43.25 42.75 43.70 3,434,733 148,324,104 43.184 8.489 8.518 8.528 8.429 8.617 17,419,301 8.5149 0.35%
2010-08-03 0 42.90 42.80 42.95 42.45 43.10 3,787,919 161,887,165 42.738 8.459 8.439 8.469 8.370 8.498 19,210,489 8.4270 -0.92%
2010-08-02 0 43.30 43.20 43.30 42.75 43.60 3,205,319 138,132,058 43.095 8.538 8.518 8.538 8.429 8.597 16,255,824 8.4974 1.88%
2010-07-30 0 42.50 42.45 42.60 41.90 42.60 3,016,190 127,550,508 42.289 8.380 8.370 8.400 8.262 8.400 15,296,653 8.3385 -0.12%
2010-07-29 0 42.55 42.55 42.60 41.65 42.75 2,808,813 119,077,374 42.394 8.390 8.390 8.400 8.213 8.429 14,244,938 8.3593 0.47%
2010-07-28 0 42.35 42.35 42.55 42.20 43.05 2,719,382 116,059,262 42.679 8.351 8.351 8.390 8.321 8.489 13,791,387 8.4153 -1.17%
2010-07-27 0 42.85 42.70 42.90 42.60 43.40 3,742,261 160,389,255 42.859 8.449 8.420 8.459 8.400 8.558 18,978,933 8.4509 -1.38%
2010-07-26 0 43.45 43.45 43.50 43.20 43.80 5,437,208 236,468,926 43.491 8.567 8.567 8.577 8.518 8.636 27,574,883 8.5755 0.70%
2010-07-23 0 43.15 43.05 43.15 42.00 43.25 10,167,002 435,767,575 42.861 8.508 8.489 8.508 8.282 8.528 51,562,105 8.4513 3.60%
2010-07-22 0 41.65 41.65 41.70 40.50 41.70 3,939,776 161,464,206 40.983 8.213 8.213 8.222 7.986 8.222 19,980,634 8.0810 2.33%
2010-07-21 0 40.70 40.55 40.75 40.50 40.95 4,680,500 190,622,500 40.727 8.025 7.996 8.035 7.986 8.075 23,737,227 8.0305 0.49%
2010-07-20 0 40.50 40.50 40.55 39.85 40.85 3,210,895 130,188,244 40.546 7.986 7.986 7.996 7.858 8.055 16,284,103 7.9948 1.25%
2010-07-19 0 40.00 39.95 40.00 39.70 40.50 1,991,459 79,976,784 40.160 7.887 7.877 7.887 7.828 7.986 10,099,715 7.9187 -0.99%
2010-07-16 0 40.40 40.40 40.45 39.70 40.50 2,774,747 111,235,787 40.089 7.966 7.966 7.976 7.828 7.986 14,072,172 7.9047 0.50%
2010-07-15 0 40.20 40.10 40.35 40.00 41.10 2,569,360 103,993,911 40.475 7.927 7.907 7.956 7.887 8.104 13,030,548 7.9808 -0.99%
2010-07-14 0 40.60 40.45 40.70 40.45 40.90 2,457,634 99,959,712 40.673 8.005 7.976 8.025 7.976 8.065 12,463,928 8.0199 0.87%
2010-07-13 0 40.25 40.25 40.30 40.05 40.75 2,881,269 116,086,793 40.290 7.936 7.936 7.946 7.897 8.035 14,612,399 7.9444 -1.47%
2010-07-12 0 40.85 40.70 40.85 40.55 41.20 4,230,620 172,854,630 40.858 8.055 8.025 8.055 7.996 8.124 21,455,654 8.0564 0.86%
2010-07-09 0 40.50 40.35 40.50 40.05 40.55 4,384,913 176,837,948 40.329 7.986 7.956 7.986 7.897 7.996 22,238,153 7.9520 1.25%
2010-07-08 0 40.00 39.85 39.95 39.50 40.15 3,689,198 147,242,185 39.912 7.887 7.858 7.877 7.789 7.917 18,709,824 7.8698 2.04%
2010-07-07 0 39.20 39.10 39.15 38.45 39.45 3,425,656 134,027,216 39.125 7.729 7.710 7.720 7.582 7.779 17,373,266 7.7146 -0.38%
2010-07-06 0 39.35 39.40 39.45 38.50 39.45 1,571,228 61,327,585 39.032 7.759 7.769 7.779 7.591 7.779 7,968,507 7.6962 0.77%
2010-07-05 0 39.05 39.00 39.05 38.10 39.10 2,552,690 99,023,952 38.792 7.700 7.690 7.700 7.513 7.710 12,946,006 7.6490 0.77%
2010-07-02 0 38.75 38.60 38.75 37.70 38.90 6,484,824 249,358,498 38.453 7.641 7.611 7.641 7.434 7.670 32,887,883 7.5821 1.57%
2010-06-30 0 38.15 38.15 38.50 38.00 38.70 5,347,851 204,909,167 38.316 7.522 7.522 7.591 7.493 7.631 27,121,708 7.5552 -1.42%
2010-06-29 0 38.70 38.70 38.75 38.50 40.40 3,758,770 147,522,452 39.248 7.631 7.631 7.641 7.591 7.966 19,062,659 7.7388 -4.21%
2010-06-28 0 40.40 40.15 40.45 40.00 40.50 1,628,880 65,623,655 40.288 7.966 7.917 7.976 7.887 7.986 8,260,890 7.9439 0.62%
2010-06-25 0 40.15 40.15 40.20 39.65 40.45 2,651,579 106,524,631 40.174 7.917 7.917 7.927 7.818 7.976 13,447,523 7.9215 -0.12%
2010-06-24 0 40.20 40.05 40.10 40.05 40.55 2,650,120 106,913,084 40.343 7.927 7.897 7.907 7.897 7.996 13,440,124 7.9548 -0.74%
2010-06-23 0 40.50 40.50 40.80 39.95 40.80 4,745,114 192,622,027 40.594 7.986 7.986 8.045 7.877 8.045 24,064,918 8.0043 -0.12%
2010-06-22 0 40.55 40.40 40.75 39.65 41.50 5,173,876 211,546,242 40.887 7.996 7.966 8.035 7.818 8.183 26,239,391 8.0622 -1.70%
2010-06-21 0 41.25 41.10 41.25 40.05 41.30 5,410,670 220,918,947 40.830 8.134 8.104 8.134 7.897 8.144 27,440,295 8.0509 3.90%
2010-06-18 0 39.70 39.50 39.75 39.40 39.95 2,387,062 94,573,184 39.619 7.828 7.789 7.838 7.769 7.877 12,106,021 7.8121 0.76%
2010-06-17 0 39.40 39.40 39.60 39.05 39.80 3,083,522 121,556,695 39.421 7.769 7.769 7.808 7.700 7.848 15,638,129 7.7731 1.29%
2010-06-15 0 38.90 38.75 38.95 38.75 39.25 1,546,537 60,295,844 38.988 7.670 7.641 7.680 7.641 7.739 7,843,286 7.6876 -0.64%
2010-06-14 0 39.15 39.15 39.20 38.75 39.20 2,176,203 84,880,958 39.004 7.720 7.720 7.729 7.641 7.729 11,036,647 7.6908 1.95%
2010-06-11 0 38.40 38.40 38.45 38.20 38.70 2,120,668 81,587,707 38.473 7.572 7.572 7.582 7.532 7.631 10,755,000 7.5860 1.72%
2010-06-10 0 37.75 37.70 37.85 37.60 37.95 1,405,710 53,011,770 37.712 7.444 7.434 7.463 7.414 7.483 7,129,080 7.4360 -0.13%
2010-06-09 0 37.80 37.80 37.90 37.25 38.05 1,999,135 75,474,451 37.754 7.453 7.453 7.473 7.345 7.503 10,138,643 7.4442 0.13%
2010-06-08 0 37.75 37.50 37.75 37.05 38.05 2,234,957 83,794,925 37.493 7.444 7.394 7.444 7.306 7.503 11,334,618 7.3928 0.53%
2010-06-07 0 37.55 37.30 37.60 36.50 37.60 2,587,333 95,779,841 37.019 7.404 7.355 7.414 7.197 7.414 13,121,699 7.2993 -1.05%
2010-06-04 0 37.95 37.90 38.25 37.50 38.40 2,339,429 89,013,041 38.049 7.483 7.473 7.542 7.394 7.572 11,864,450 7.5025 -0.39%
2010-06-03 0 38.10 37.85 38.30 37.75 38.65 2,931,642 111,719,359 38.108 7.513 7.463 7.552 7.444 7.621 14,867,867 7.5141 1.46%
2010-06-02 0 37.55 37.50 37.60 36.70 37.70 4,707,218 176,579,224 37.512 7.404 7.394 7.414 7.236 7.434 23,872,728 7.3967 -0.29%
2010-06-01 0 38.30 38.30 38.35 37.90 39.05 2,902,300 111,503,547 38.419 7.426 7.426 7.435 7.348 7.571 14,969,197 7.4489 -1.29%
2010-05-31 0 38.80 38.70 38.85 38.05 38.90 3,535,791 136,723,361 38.668 7.523 7.503 7.532 7.377 7.542 18,236,554 7.4972 0.65%
2010-05-28 0 38.55 38.45 38.60 37.70 39.25 8,301,645 319,691,633 38.509 7.474 7.455 7.484 7.309 7.610 42,817,405 7.4664 3.77%
2010-05-27 0 37.15 37.10 37.35 35.35 37.35 5,511,465 201,870,187 36.627 7.203 7.193 7.242 6.854 7.242 28,426,490 7.1015 4.35%
2010-05-26 0 35.60 35.55 35.60 35.30 36.15 4,847,059 173,019,200 35.696 6.902 6.893 6.902 6.844 7.009 24,999,683 6.9209 0.85%
2010-05-25 0 35.30 35.25 35.35 35.25 35.95 3,896,295 138,624,604 35.579 6.844 6.834 6.854 6.834 6.970 20,095,926 6.8981 -3.81%
2010-05-24 0 36.70 36.60 36.70 35.45 37.00 4,764,933 174,068,511 36.531 7.116 7.096 7.116 6.873 7.174 24,576,101 7.0828 1.52%
2010-05-20 0 36.15 36.15 36.20 35.05 37.15 7,389,353 267,380,219 36.185 7.009 7.009 7.019 6.796 7.203 38,112,076 7.0156 -2.03%
2010-05-19 0 36.90 37.00 37.20 36.80 37.75 7,972,734 296,954,073 37.246 7.154 7.174 7.213 7.135 7.319 41,120,981 7.2215 -2.77%
2010-05-18 0 37.95 37.90 37.95 37.55 38.50 5,528,720 209,780,303 37.944 7.358 7.348 7.358 7.280 7.465 28,515,486 7.3567 -1.30%
2010-05-17 0 38.45 38.35 38.50 37.65 39.00 5,757,036 219,626,680 38.149 7.455 7.435 7.465 7.300 7.562 29,693,072 7.3966 -2.78%
2010-05-14 0 39.55 39.55 39.70 39.30 39.85 3,350,201 132,588,393 39.576 7.668 7.668 7.697 7.620 7.726 17,279,336 7.6732 -0.88%
2010-05-13 0 39.90 39.80 39.95 38.60 40.10 6,447,396 255,983,105 39.703 7.736 7.717 7.746 7.484 7.775 33,253,743 7.6979 3.10%
2010-05-12 0 38.70 38.65 38.70 38.40 39.15 5,998,218 232,130,567 38.700 7.503 7.494 7.503 7.445 7.591 30,937,017 7.5033 -0.90%
2010-05-11 0 39.05 39.00 39.05 38.90 40.00 8,960,815 351,492,295 39.225 7.571 7.562 7.571 7.542 7.755 46,217,207 7.6052 -2.38%
2010-05-10 0 40.00 39.90 40.00 39.55 40.20 7,675,937 306,386,405 39.915 7.755 7.736 7.755 7.668 7.794 39,590,190 7.7389 -0.74%
2010-05-07 0 40.30 40.10 40.40 39.60 41.25 7,846,949 318,197,025 40.550 7.814 7.775 7.833 7.678 7.998 40,472,219 7.8621 -2.42%
2010-05-06 0 41.30 41.15 41.40 39.50 41.65 6,926,757 280,524,458 40.499 8.007 7.978 8.027 7.658 8.075 35,726,144 7.8521 0.85%
2010-05-05 0 40.95 40.85 40.90 40.85 42.00 5,415,681 223,299,091 41.232 7.940 7.920 7.930 7.920 8.143 27,932,465 7.9942 -3.08%
2010-05-04 0 42.25 42.00 42.35 41.60 42.55 4,110,220 172,767,499 42.034 8.192 8.143 8.211 8.066 8.250 21,199,287 8.1497 1.32%
2010-05-03 0 41.70 41.55 41.70 41.50 42.15 4,701,243 195,960,680 41.683 8.085 8.056 8.085 8.046 8.172 24,247,607 8.0817 -2.23%
2010-04-30 0 42.65 42.65 42.75 42.30 43.35 5,097,279 217,278,933 42.626 8.269 8.269 8.289 8.201 8.405 26,290,243 8.2646 0.00%
2010-04-29 0 42.65 42.50 42.60 42.35 42.95 4,177,930 178,373,013 42.694 8.269 8.240 8.259 8.211 8.327 21,548,515 8.2777 -0.23%
2010-04-28 0 42.75 42.80 42.95 42.30 43.00 3,335,763 142,698,630 42.778 8.289 8.298 8.327 8.201 8.337 17,204,869 8.2941 -0.47%
2010-04-27 0 42.95 43.05 43.10 42.80 43.25 3,892,361 167,163,383 42.947 8.327 8.347 8.356 8.298 8.386 20,075,635 8.3267 -2.28%
2010-04-26 0 43.95 43.75 44.00 43.10 44.00 3,325,927 145,059,931 43.615 8.521 8.482 8.531 8.356 8.531 17,154,138 8.4563 2.09%
2010-04-23 0 43.05 43.00 43.15 42.45 43.70 5,582,779 240,302,363 43.044 8.347 8.337 8.366 8.230 8.473 28,794,307 8.3455 1.18%
2010-04-22 0 42.55 42.50 42.55 42.30 42.90 4,251,065 181,071,963 42.594 8.250 8.240 8.250 8.201 8.318 21,925,724 8.2584 -2.18%
2010-04-21 0 43.50 43.50 43.55 43.00 43.80 5,576,341 241,210,413 43.256 8.434 8.434 8.444 8.337 8.492 28,761,101 8.3867 1.64%
2010-04-20 0 42.80 42.45 42.50 42.25 43.20 12,520,530 533,677,527 42.624 8.298 8.230 8.240 8.192 8.376 64,577,154 8.2642 -1.27%
2010-04-19 0 43.35 43.30 43.35 43.10 44.85 5,849,879 256,151,499 43.787 8.405 8.395 8.405 8.356 8.696 30,171,929 8.4897 -4.09%
2010-04-16 0 45.20 45.10 45.20 45.00 46.55 4,205,650 191,649,521 45.570 8.764 8.744 8.764 8.725 9.025 21,691,487 8.8352 -3.00%
2010-04-15 0 46.60 46.30 46.60 46.10 46.90 2,997,412 139,445,480 46.522 9.035 8.977 9.035 8.938 9.093 15,459,756 9.0199 0.22%
2010-04-14 0 46.50 46.55 46.65 46.45 47.80 3,716,055 175,314,892 47.178 9.016 9.025 9.045 9.006 9.268 19,166,302 9.1470 -1.17%
2010-04-13 0 47.05 47.00 47.10 46.30 47.20 4,509,971 211,085,740 46.804 9.122 9.113 9.132 8.977 9.151 23,261,083 9.0746 1.51%
2010-04-12 0 46.35 46.30 46.35 46.15 46.90 2,336,505 108,538,608 46.453 8.987 8.977 8.987 8.948 9.093 12,050,995 9.0066 0.22%
2010-04-09 0 46.25 46.25 46.45 45.75 46.80 4,656,387 214,512,085 46.068 8.967 8.967 9.006 8.870 9.074 24,016,253 8.9320 1.65%
2010-04-08 0 45.50 45.10 45.50 44.50 45.90 7,328,444 330,751,149 45.133 8.822 8.744 8.822 8.628 8.899 37,797,925 8.7505 -0.22%
2010-04-07 0 45.60 45.20 45.65 44.60 46.00 4,560,893 207,274,166 45.446 8.841 8.764 8.851 8.647 8.919 23,523,724 8.8113 1.79%
2010-04-01 0 44.80 44.75 44.95 44.00 45.00 4,857,857 216,773,370 44.623 8.686 8.676 8.715 8.531 8.725 25,055,375 8.6518 2.40%
2010-03-31 0 43.75 43.80 44.00 43.50 45.50 8,024,954 354,777,465 44.209 8.482 8.492 8.531 8.434 8.822 41,390,316 8.5715 -3.95%
2010-03-30 0 45.55 45.40 45.60 44.20 45.75 4,704,385 212,839,403 45.243 8.831 8.802 8.841 8.570 8.870 24,263,813 8.7719 2.13%
2010-03-29 0 44.60 44.40 44.80 44.40 45.40 4,256,791 191,278,796 44.935 8.647 8.608 8.686 8.608 8.802 21,955,257 8.7122 -0.89%
2010-03-26 0 45.00 44.80 45.00 43.90 45.50 8,755,391 390,725,504 44.627 8.725 8.686 8.725 8.512 8.822 45,157,692 8.6525 2.39%
2010-03-25 0 43.95 43.95 44.00 43.05 44.05 4,097,042 178,831,275 43.649 8.521 8.521 8.531 8.347 8.541 21,131,319 8.4629 0.00%
2010-03-24 0 43.95 43.90 44.00 43.15 44.65 5,661,188 249,061,410 43.995 8.521 8.512 8.531 8.366 8.657 29,198,717 8.5299 0.80%
2010-03-23 0 43.60 43.55 43.60 42.70 44.05 3,585,446 155,649,220 43.411 8.453 8.444 8.453 8.279 8.541 18,492,660 8.4168 0.81%
2010-03-22 0 43.25 43.20 43.30 42.50 43.65 7,704,524 333,676,039 43.309 8.386 8.376 8.395 8.240 8.463 39,737,634 8.3970 -1.03%
2010-03-19 0 43.70 43.55 43.90 42.80 43.90 2,648,804 115,238,517 43.506 8.473 8.444 8.512 8.298 8.512 13,661,740 8.4351 1.04%
2010-03-18 0 43.25 42.95 43.30 42.90 43.50 2,424,624 104,634,588 43.155 8.386 8.327 8.395 8.318 8.434 12,505,486 8.3671 0.93%
2010-03-17 0 42.85 42.75 42.90 42.30 43.10 3,793,309 162,025,626 42.714 8.308 8.289 8.318 8.201 8.356 19,564,755 8.2815 1.78%
2010-03-16 0 42.10 42.15 42.30 41.90 42.55 3,489,534 147,468,348 42.260 8.163 8.172 8.201 8.124 8.250 17,997,974 8.1936 0.48%
2010-03-15 0 41.90 41.70 42.00 41.55 42.55 2,398,821 100,538,413 41.912 8.124 8.085 8.143 8.056 8.250 12,372,402 8.1260 -1.41%
2010-03-12 0 42.50 42.40 42.60 41.70 42.60 3,628,736 153,227,608 42.226 8.240 8.221 8.259 8.085 8.259 18,715,936 8.1870 1.31%
2010-03-11 0 41.95 41.80 42.00 41.65 42.60 3,265,965 137,062,419 41.967 8.133 8.104 8.143 8.075 8.259 16,844,872 8.1367 -0.36%
2010-03-10 0 42.10 42.05 42.10 40.80 42.20 8,300,555 345,752,429 41.654 8.163 8.153 8.163 7.911 8.182 42,811,783 8.0761 3.19%
2010-03-09 0 40.80 40.80 40.90 40.65 41.20 4,868,079 199,293,005 40.939 7.911 7.911 7.930 7.881 7.988 25,108,097 7.9374 -1.21%
2010-03-08 0 41.30 41.30 41.45 41.15 41.90 5,979,476 247,493,170 41.390 8.007 8.007 8.037 7.978 8.124 30,840,351 8.0250 0.98%
2010-03-05 0 40.90 40.80 40.85 40.60 41.70 5,591,227 229,955,597 41.128 7.930 7.911 7.920 7.872 8.085 28,837,879 7.9741 0.37%
2010-03-04 0 40.75 40.75 41.05 40.20 41.50 3,650,460 149,958,364 41.079 7.901 7.901 7.959 7.794 8.046 18,827,982 7.9647 0.25%
2010-03-03 0 40.65 40.50 40.70 40.50 41.95 3,710,459 151,186,278 40.746 7.881 7.852 7.891 7.852 8.133 19,137,439 7.9000 -2.28%
2010-03-02 0 41.60 41.35 41.60 41.00 42.00 5,570,764 231,260,432 41.513 8.066 8.017 8.066 7.949 8.143 28,732,337 8.0488 0.00%
2010-03-01 0 41.60 41.50 41.60 40.95 42.00 9,157,941 379,793,947 41.472 8.066 8.046 8.066 7.940 8.143 47,233,924 8.0407 4.00%
2010-02-26 0 40.00 40.30 40.35 39.20 40.30 5,729,520 227,947,077 39.785 7.755 7.814 7.823 7.600 7.814 29,551,153 7.7136 2.17%
2010-02-25 0 39.15 39.05 39.30 39.00 40.00 4,404,097 173,697,460 39.440 7.591 7.571 7.620 7.562 7.755 22,715,017 7.6468 -1.01%
2010-02-24 0 39.55 39.50 39.60 39.40 40.20 4,473,770 177,809,076 39.745 7.668 7.658 7.678 7.639 7.794 23,074,369 7.7059 -1.62%
2010-02-23 0 40.20 40.20 40.25 38.90 40.65 5,702,813 226,406,720 39.701 7.794 7.794 7.804 7.542 7.881 29,413,406 7.6974 2.68%
2010-02-22 0 39.15 39.20 39.25 39.05 40.40 4,014,132 157,978,528 39.356 7.591 7.600 7.610 7.571 7.833 20,703,694 7.6305 -0.89%
2010-02-19 0 39.50 39.45 39.50 38.85 40.60 6,562,461 261,123,951 39.791 7.658 7.649 7.658 7.532 7.872 33,847,214 7.7148 -3.66%
2010-02-18 0 41.00 40.90 41.00 40.40 41.05 2,430,818 99,334,604 40.865 7.949 7.930 7.949 7.833 7.959 12,537,433 7.9230 0.24%
2010-02-17 0 40.90 40.65 40.75 40.60 42.00 5,031,536 206,200,226 40.982 7.930 7.881 7.901 7.872 8.143 25,951,160 7.9457 2.12%
2010-02-12 0 40.05 40.00 40.10 38.45 40.30 4,779,887 190,361,351 39.825 7.765 7.755 7.775 7.455 7.814 24,653,229 7.7216 2.96%
2010-02-11 0 38.90 38.75 38.90 38.10 38.95 2,066,464 79,806,585 38.620 7.542 7.513 7.542 7.387 7.552 10,658,204 7.4878 2.10%
2010-02-10 0 38.10 38.00 38.30 37.40 38.60 2,574,691 97,866,282 38.011 7.387 7.368 7.426 7.251 7.484 13,279,487 7.3697 -0.13%
2010-02-09 0 38.15 38.00 38.15 36.95 38.30 3,313,849 125,340,306 37.823 7.397 7.368 7.397 7.164 7.426 17,091,843 7.3333 2.14%
2010-02-08 0 37.35 37.35 37.45 36.10 37.75 4,006,885 147,863,418 36.902 7.242 7.242 7.261 6.999 7.319 20,666,316 7.1548 0.95%
2010-02-05 0 37.00 37.00 37.10 36.70 37.85 5,932,559 220,806,196 37.219 7.174 7.174 7.193 7.116 7.339 30,598,367 7.2163 -4.52%
2010-02-04 0 38.75 38.60 38.75 38.50 39.70 4,305,500 167,601,796 38.927 7.513 7.484 7.513 7.465 7.697 22,206,483 7.5474 -2.64%
2010-02-03 0 39.80 39.55 39.70 39.00 39.90 4,263,507 168,697,229 39.568 7.717 7.668 7.697 7.562 7.736 21,989,896 7.6716 1.79%
2010-02-02 0 39.10 38.95 39.05 38.70 39.65 3,238,640 126,741,916 39.134 7.581 7.552 7.571 7.503 7.688 16,703,938 7.5875 -0.38%
2010-02-01 0 39.25 39.00 39.10 38.10 39.25 5,092,117 196,979,535 38.683 7.610 7.562 7.581 7.387 7.610 26,263,619 7.5001 1.68%
2010-01-29 0 38.60 38.65 39.00 38.10 39.40 6,273,468 242,935,853 38.724 7.484 7.494 7.562 7.387 7.639 32,356,674 7.5081 -3.62%
2010-01-28 0 40.05 39.85 40.05 38.60 40.45 8,271,917 327,683,468 39.614 7.765 7.726 7.765 7.484 7.843 42,664,077 7.6805 4.57%
2010-01-27 0 38.30 38.20 38.45 37.80 39.05 7,591,458 291,534,575 38.403 7.426 7.406 7.455 7.329 7.571 39,154,473 7.4458 0.26%
2010-01-26 0 38.20 38.00 38.35 38.00 39.45 4,860,632 187,434,746 38.562 7.406 7.368 7.435 7.368 7.649 25,069,688 7.4765 -3.05%
2010-01-25 0 39.40 39.40 39.45 38.10 39.55 5,634,237 220,228,844 39.088 7.639 7.639 7.649 7.387 7.668 29,059,712 7.5785 0.13%
2010-01-22 0 39.35 39.25 39.40 37.65 39.50 7,599,350 293,701,522 38.648 7.629 7.610 7.639 7.300 7.658 39,195,177 7.4933 1.29%
2010-01-21 0 38.85 38.85 38.90 38.80 40.10 11,941,057 470,425,538 39.396 7.532 7.532 7.542 7.523 7.775 61,588,405 7.6382 -3.36%
2010-01-20 0 40.20 40.20 40.45 40.00 41.05 7,224,805 291,021,234 40.281 7.794 7.794 7.843 7.755 7.959 37,263,386 7.8098 -1.59%
2010-01-19 0 40.85 40.80 40.90 40.50 41.75 7,877,896 321,768,997 40.845 7.920 7.911 7.930 7.852 8.095 40,631,835 7.9191 -1.09%
2010-01-18 0 41.30 41.25 41.50 41.20 43.30 8,877,836 372,179,577 41.922 8.007 7.998 8.046 7.988 8.395 45,789,226 8.1281 -1.20%
2010-01-15 0 41.80 41.65 41.70 41.50 42.75 7,154,083 301,588,251 42.156 8.104 8.075 8.085 8.046 8.289 36,898,623 8.1734 -2.34%
2010-01-14 0 42.80 42.80 42.95 42.75 43.75 5,513,515 238,986,956 43.346 8.298 8.298 8.327 8.289 8.482 28,437,064 8.4041 -0.47%
2010-01-13 0 43.00 43.00 43.10 42.60 44.15 9,528,178 414,002,022 43.450 8.337 8.337 8.356 8.259 8.560 49,143,496 8.4244 -5.29%
2010-01-12 0 45.40 45.15 45.40 44.70 46.30 5,086,490 230,529,974 45.322 8.802 8.754 8.802 8.667 8.977 26,234,596 8.7873 0.00%
2010-01-11 0 45.40 45.50 45.60 45.25 46.30 4,308,865 196,369,316 45.573 8.802 8.822 8.841 8.773 8.977 22,223,839 8.8360 -0.22%
2010-01-08 0 45.50 45.50 45.55 45.15 46.70 6,876,247 314,656,913 45.760 8.822 8.822 8.831 8.754 9.054 35,465,628 8.8722 -1.19%
2010-01-07 0 46.05 46.00 46.05 45.75 46.75 4,718,337 218,606,868 46.331 8.928 8.919 8.928 8.870 9.064 24,335,773 8.9829 -1.50%
2010-01-06 0 46.75 46.65 46.95 46.05 47.70 6,269,844 291,058,695 46.422 9.064 9.045 9.103 8.928 9.248 32,337,983 9.0005 0.86%
2010-01-05 0 46.35 46.25 46.30 45.20 47.00 6,509,329 299,115,084 45.952 8.987 8.967 8.977 8.764 9.113 33,573,175 8.9093 3.46%
2010-01-04 0 44.80 44.75 44.80 44.60 45.30 5,857,606 261,921,451 44.715 8.686 8.676 8.686 8.647 8.783 30,211,782 8.6695 0.11%
2009-12-31 0 44.75 44.75 44.80 43.50 44.80 2,673,730 118,213,671 44.213 8.676 8.676 8.686 8.434 8.686 13,790,301 8.5722 2.99%
2009-12-30 0 43.45 43.45 43.50 42.80 43.50 2,599,725 112,568,737 43.300 8.424 8.424 8.434 8.298 8.434 13,408,605 8.3953 0.00%
2009-12-29 0 43.45 43.30 43.45 43.25 43.60 1,789,885 77,725,575 43.425 8.424 8.395 8.424 8.386 8.453 9,231,692 8.4194 0.35%
2009-12-28 0 43.30 43.25 43.30 43.15 44.00 1,862,422 81,226,584 43.613 8.395 8.386 8.395 8.366 8.531 9,605,816 8.4560 0.35%
2009-12-24 0 43.15 43.10 43.15 42.80 43.20 4,586,344 197,169,126 42.990 8.366 8.356 8.366 8.298 8.376 23,654,992 8.3352 1.41%
2009-12-23 0 42.55 42.50 42.65 42.50 43.15 4,987,570 213,704,811 42.847 8.250 8.240 8.269 8.240 8.366 25,724,396 8.3075 3.03%
2009-12-22 0 41.30 41.15 41.35 41.05 42.00 3,616,273 149,648,320 41.382 8.007 7.978 8.017 7.959 8.143 18,651,656 8.0233 1.10%
2009-12-21 0 40.85 40.75 40.95 40.70 43.20 11,560,623 492,915,514 42.637 7.920 7.901 7.940 7.891 8.376 59,626,240 8.2668 -7.37%
2009-12-18 0 44.10 45.00 45.05 40.35 45.10 18,961,846 797,476,362 42.057 8.550 8.725 8.735 7.823 8.744 97,799,538 8.1542 6.65%
2009-12-17 0 41.35 41.15 41.35 40.70 41.80 9,129,762 378,270,118 41.433 8.017 7.978 8.017 7.891 8.104 47,088,585 8.0332 1.22%
2009-12-16 0 40.85 40.80 40.95 40.50 41.30 5,327,179 217,216,900 40.775 7.920 7.911 7.940 7.852 8.007 27,475,998 7.9057 0.74%
2009-12-15 0 40.55 40.50 40.65 39.95 40.85 4,094,012 165,973,353 40.541 7.862 7.852 7.881 7.746 7.920 21,115,691 7.8602 1.63%
2009-12-14 0 39.90 39.85 39.90 39.60 40.75 5,354,966 214,378,027 40.033 7.736 7.726 7.736 7.678 7.901 27,619,315 7.7619 -1.97%
2009-12-11 0 40.70 40.50 40.80 40.35 41.40 3,937,876 160,523,737 40.764 7.891 7.852 7.911 7.823 8.027 20,310,388 7.9035 0.49%
2009-12-10 0 40.50 40.35 40.50 40.05 41.00 4,027,210 163,682,264 40.644 7.852 7.823 7.852 7.765 7.949 20,771,146 7.8803 -0.37%
2009-12-09 0 40.65 40.70 40.75 39.65 40.95 4,852,479 195,609,679 40.311 7.881 7.891 7.901 7.688 7.940 25,027,637 7.8157 -1.81%
2009-12-08 0 41.40 41.30 41.45 41.30 42.50 3,352,825 140,299,694 41.845 8.027 8.007 8.037 8.007 8.240 17,292,870 8.1132 -1.55%
2009-12-07 0 42.05 42.00 42.10 41.90 42.50 1,482,439 62,369,923 42.073 8.153 8.143 8.163 8.124 8.240 7,645,978 8.1572 -1.06%
2009-12-04 0 42.50 42.70 42.75 42.15 42.90 2,732,665 116,136,071 42.499 8.240 8.279 8.289 8.172 8.318 14,094,270 8.2399 -1.85%
2009-12-03 0 43.30 42.85 43.30 42.80 43.30 2,926,418 125,877,957 43.014 8.395 8.308 8.395 8.298 8.395 15,093,590 8.3398 0.93%
2009-12-02 0 42.90 42.60 42.95 42.40 43.20 4,223,772 181,196,433 42.899 8.318 8.259 8.327 8.221 8.376 21,784,954 8.3175 0.94%
2009-12-01 0 42.50 42.40 42.50 41.55 42.50 3,257,873 137,444,106 42.188 8.240 8.221 8.240 8.056 8.240 16,803,136 8.1797 1.67%
2009-11-30 0 41.80 41.65 41.85 40.50 42.10 4,466,552 186,303,918 41.711 8.104 8.075 8.114 7.852 8.163 23,037,141 8.0871 4.24%
2009-11-27 0 40.10 39.95 40.10 39.55 41.90 3,812,660 155,094,513 40.679 7.775 7.746 7.775 7.668 8.124 19,664,561 7.8870 -5.20%
2009-11-26 0 42.30 42.15 42.30 41.00 42.60 4,553,267 190,999,336 41.948 8.201 8.172 8.201 7.949 8.259 23,484,391 8.1330 -0.70%
2009-11-25 0 42.60 42.25 42.60 41.20 42.75 5,492,372 231,570,080 42.162 8.259 8.192 8.259 7.988 8.289 28,328,014 8.1746 3.90%
2009-11-24 0 41.00 40.85 41.00 40.80 41.55 3,809,969 157,327,745 41.294 7.949 7.920 7.949 7.911 8.056 19,650,682 8.0062 0.00%
2009-11-23 0 41.00 41.00 41.10 40.50 41.35 1,753,141 72,007,277 41.073 7.949 7.949 7.969 7.852 8.017 9,042,178 7.9635 1.36%
2009-11-20 0 40.45 40.45 40.60 40.25 41.30 4,400,135 179,030,937 40.688 7.843 7.843 7.872 7.804 8.007 22,694,582 7.8887 -2.53%
2009-11-19 0 41.50 41.50 41.55 41.40 42.20 2,057,500 85,743,665 41.674 8.046 8.046 8.056 8.027 8.182 10,611,970 8.0799 -1.43%
2009-11-18 0 42.10 42.00 42.10 40.60 42.25 5,316,970 222,865,619 41.916 8.163 8.143 8.163 7.872 8.192 27,423,343 8.1269 2.06%
2009-11-17 0 41.25 41.05 41.10 41.00 41.85 6,162,844 254,069,544 41.226 7.998 7.959 7.969 7.949 8.114 31,786,109 7.9931 -1.32%
2009-11-16 0 41.80 41.80 41.85 41.50 42.80 4,606,375 194,487,076 42.221 8.104 8.104 8.114 8.046 8.298 23,758,306 8.1861 0.97%
2009-11-13 0 41.40 41.35 41.45 41.20 42.05 6,423,767 267,407,265 41.628 8.027 8.017 8.037 7.988 8.153 33,131,871 8.0710 -1.43%
2009-11-12 0 42.00 42.00 42.10 41.85 43.50 9,045,525 385,122,572 42.576 8.143 8.143 8.163 8.114 8.434 46,654,116 8.2548 -3.67%
2009-11-11 0 43.60 43.55 43.75 43.45 45.00 6,709,172 296,908,716 44.254 8.453 8.444 8.482 8.424 8.725 34,603,905 8.5802 -3.54%
2009-11-10 0 45.20 45.25 45.30 44.20 45.40 11,682,633 524,007,515 44.854 8.764 8.773 8.783 8.570 8.802 60,255,532 8.6964 3.67%
2009-11-09 0 43.60 43.60 43.80 41.90 43.80 5,592,839 241,488,281 43.178 8.453 8.453 8.492 8.124 8.492 28,846,193 8.3716 3.69%
2009-11-06 0 42.05 41.90 42.15 41.90 42.45 3,054,882 128,745,400 42.144 8.153 8.124 8.172 8.124 8.230 15,756,169 8.1711 1.08%
2009-11-05 0 41.60 41.40 41.65 40.85 42.00 3,480,618 144,302,628 41.459 8.066 8.027 8.075 7.920 8.143 17,951,988 8.0383 -1.42%
2009-11-04 0 42.20 42.15 42.35 41.30 42.80 5,138,714 217,249,738 42.277 8.182 8.172 8.211 8.007 8.298 26,503,952 8.1969 1.08%
2009-11-03 0 41.75 41.45 41.65 41.20 42.30 4,287,618 178,600,437 41.655 8.095 8.037 8.075 7.988 8.201 22,114,253 8.0763 -1.76%
2009-11-02 0 42.50 42.20 42.50 41.90 42.65 3,836,500 162,021,300 42.232 8.240 8.182 8.240 8.124 8.269 19,787,521 8.1881 -0.58%
2009-10-30 0 42.75 42.75 42.90 42.00 43.85 11,068,942 474,381,569 42.857 8.289 8.289 8.318 8.143 8.502 57,090,297 8.3093 3.01%
2009-10-29 0 41.50 41.40 41.55 40.60 42.50 5,864,391 243,827,592 41.578 8.046 8.027 8.056 7.872 8.240 30,246,777 8.0613 -3.60%
2009-10-28 0 43.05 43.00 43.05 41.80 43.90 6,163,319 265,071,988 43.008 8.347 8.337 8.347 8.104 8.512 31,788,558 8.3386 1.06%
2009-10-27 0 42.60 42.55 42.60 41.65 43.30 8,768,823 371,805,257 42.401 8.259 8.250 8.259 8.075 8.395 45,226,970 8.2209 0.35%
2009-10-23 0 42.45 42.25 42.30 41.95 42.90 7,137,132 302,950,840 42.447 8.230 8.192 8.201 8.133 8.318 36,811,195 8.2299 2.78%
2009-10-22 0 41.30 41.20 41.30 39.30 41.40 5,870,395 238,567,665 40.639 8.007 7.988 8.007 7.620 8.027 30,277,744 7.8793 2.61%
2009-10-21 0 40.25 40.05 40.30 39.40 40.70 4,367,001 175,852,446 40.268 7.804 7.765 7.814 7.639 7.891 22,523,687 7.8074 1.51%
2009-10-20 0 39.65 39.50 39.80 39.10 40.10 7,593,765 300,489,125 39.571 7.688 7.658 7.717 7.581 7.775 39,166,372 7.6721 -0.50%
2009-10-19 0 39.85 39.60 39.65 39.00 39.90 3,104,148 122,453,799 39.448 7.726 7.678 7.688 7.562 7.736 16,010,268 7.6485 1.14%
2009-10-16 0 39.40 39.30 39.55 38.80 40.10 6,215,097 245,748,145 39.541 7.639 7.620 7.668 7.523 7.775 32,055,614 7.6663 -1.75%
2009-10-15 0 40.10 40.10 40.40 40.00 41.00 3,426,621 138,364,193 40.379 7.775 7.775 7.833 7.755 7.949 17,673,488 7.8289 -0.99%
2009-10-14 0 40.50 40.50 40.60 39.75 40.60 4,600,010 185,205,287 40.262 7.852 7.852 7.872 7.707 7.872 23,725,478 7.8062 0.37%
2009-10-13 0 40.35 40.05 40.45 39.75 40.75 4,090,160 164,604,050 40.244 7.823 7.765 7.843 7.707 7.901 21,095,824 7.8027 1.13%
2009-10-12 0 39.90 39.85 39.90 39.80 40.40 3,623,962 144,905,733 39.985 7.736 7.726 7.736 7.717 7.833 18,691,314 7.7526 -1.12%
2009-10-09 0 40.35 40.30 40.50 40.10 40.90 3,878,519 156,463,587 40.341 7.823 7.814 7.852 7.775 7.930 20,004,243 7.8215 -0.12%
2009-10-08 0 40.40 40.35 40.40 40.00 41.10 4,206,272 169,761,299 40.359 7.833 7.823 7.833 7.755 7.969 21,694,695 7.8250 0.12%
2009-10-07 0 40.35 40.15 40.65 39.90 41.15 7,805,639 315,280,575 40.391 7.823 7.784 7.881 7.736 7.978 40,259,154 7.8313 1.00%
2009-10-06 0 39.95 39.90 40.00 39.60 40.00 5,846,097 233,053,155 39.865 7.746 7.736 7.755 7.678 7.755 30,152,422 7.7292 0.00%
2009-10-05 0 39.95 39.85 40.00 39.50 40.00 12,269,628 486,447,352 39.646 7.746 7.726 7.755 7.658 7.755 63,283,076 7.6868 1.65%
2009-10-02 0 39.30 39.10 39.25 39.00 40.00 8,714,013 345,059,747 39.598 7.620 7.581 7.610 7.562 7.755 44,944,276 7.6775 -4.50%
2009-09-30 0 41.15 41.15 41.45 39.80 41.50 5,993,875 244,547,437 40.800 7.978 7.978 8.037 7.717 8.046 30,914,617 7.9104 3.26%
2009-09-29 0 39.85 39.75 39.95 39.50 40.05 2,635,251 105,220,420 39.928 7.726 7.707 7.746 7.658 7.765 13,591,838 7.7414 1.66%
2009-09-28 0 39.20 39.25 39.30 39.05 40.00 3,108,165 122,055,035 39.269 7.600 7.610 7.620 7.571 7.755 16,030,987 7.6137 -2.73%
2009-09-25 0 40.30 40.10 40.30 39.00 40.65 3,990,550 160,014,853 40.098 7.814 7.775 7.814 7.562 7.881 20,582,065 7.7745 1.00%
2009-09-24 0 39.90 39.75 40.00 39.50 40.90 5,082,328 202,762,406 39.896 7.736 7.707 7.755 7.658 7.930 26,213,130 7.7351 -0.99%
2009-09-23 0 40.30 40.25 40.30 40.00 40.95 4,381,857 176,345,866 40.245 7.814 7.804 7.814 7.755 7.940 22,600,310 7.8028 -2.07%
2009-09-22 0 41.15 41.10 41.15 39.55 41.20 6,250,408 254,474,607 40.713 7.978 7.969 7.978 7.668 7.988 32,237,738 7.8937 4.05%
2009-09-21 0 39.55 39.55 39.75 39.45 40.00 2,911,432 115,514,526 39.676 7.668 7.668 7.707 7.649 7.755 15,016,297 7.6926 0.64%
2009-09-18 0 39.30 39.50 39.55 38.60 39.65 8,636,197 338,510,130 39.197 7.620 7.658 7.668 7.484 7.688 44,542,925 7.5996 -1.63%
2009-09-17 0 39.95 39.95 40.00 39.80 40.20 6,803,933 272,183,309 40.004 7.746 7.746 7.755 7.717 7.794 35,092,654 7.7561 0.91%
2009-09-16 0 39.95 39.90 39.95 38.65 40.00 3,558,845 140,971,932 39.612 7.676 7.666 7.676 7.426 7.686 18,522,369 7.6109 3.50%
2009-09-15 0 38.60 38.35 38.65 38.20 38.75 1,263,521 48,567,003 38.438 7.417 7.368 7.426 7.340 7.445 6,576,123 7.3854 0.39%
2009-09-14 0 38.45 38.55 38.60 37.05 38.75 2,328,013 88,792,467 38.141 7.388 7.407 7.417 7.119 7.445 12,116,380 7.3283 -0.39%
2009-09-11 0 38.60 38.55 38.70 38.00 39.00 3,239,796 124,788,298 38.517 7.417 7.407 7.436 7.301 7.493 16,861,847 7.4006 0.26%
2009-09-10 0 38.50 38.50 38.70 37.35 39.20 8,291,017 318,160,514 38.374 7.397 7.397 7.436 7.176 7.532 43,151,438 7.3731 4.05%
2009-09-09 0 37.00 37.00 37.05 36.60 37.35 4,360,141 161,324,685 37.000 7.109 7.109 7.119 7.032 7.176 22,692,796 7.1091 0.14%
2009-09-08 0 36.95 36.90 36.95 35.40 37.20 5,916,236 215,979,885 36.506 7.099 7.090 7.099 6.802 7.148 30,791,650 7.0142 3.21%
2009-09-07 0 35.80 35.80 35.85 35.15 36.35 2,693,143 96,638,922 35.883 6.879 6.879 6.888 6.754 6.984 14,016,736 6.8945 1.13%
2009-09-04 0 35.40 35.40 35.45 34.10 35.90 6,318,220 221,774,365 35.101 6.802 6.802 6.811 6.552 6.898 32,883,816 6.7442 2.61%
2009-09-03 0 34.50 34.35 34.50 33.80 34.50 2,932,697 100,651,289 34.320 6.629 6.600 6.629 6.494 6.629 15,263,519 6.5942 2.83%
2009-09-02 0 33.55 33.50 33.60 33.25 34.40 5,648,232 189,754,966 33.595 6.446 6.437 6.456 6.389 6.610 29,396,796 6.4550 -3.59%
2009-09-01 0 34.80 34.65 34.70 34.05 35.40 5,041,190 174,983,461 34.711 6.686 6.658 6.667 6.542 6.802 26,237,384 6.6692 0.14%
2009-08-31 0 34.75 34.45 34.50 33.80 35.00 7,416,972 256,283,616 34.554 6.677 6.619 6.629 6.494 6.725 38,602,382 6.6391 -1.56%
2009-08-28 0 35.30 35.30 35.45 35.00 36.60 7,945,936 282,567,398 35.561 6.782 6.782 6.811 6.725 7.032 41,355,429 6.8327 -1.67%
2009-08-27 0 35.90 35.65 36.00 34.30 36.15 12,944,509 458,669,170 35.433 6.898 6.850 6.917 6.590 6.946 67,371,009 6.8081 6.53%
2009-08-26 0 33.70 33.85 33.95 33.35 34.45 2,823,450 95,261,122 33.739 6.475 6.504 6.523 6.408 6.619 14,694,932 6.4826 -2.18%
2009-08-25 0 34.45 34.35 34.45 33.45 34.55 2,037,752 69,232,155 33.975 6.619 6.600 6.619 6.427 6.638 10,605,687 6.5278 -1.29%
2009-08-24 0 34.90 34.80 34.95 34.00 35.00 3,091,050 106,929,015 34.593 6.706 6.686 6.715 6.533 6.725 16,087,683 6.6466 5.28%
2009-08-21 0 33.15 33.15 33.50 33.00 34.10 2,492,875 83,382,256 33.448 6.369 6.369 6.437 6.341 6.552 12,974,421 6.4267 -1.34%
2009-08-20 0 33.60 33.50 33.65 32.60 33.80 8,839,748 294,165,716 33.278 6.456 6.437 6.465 6.264 6.494 46,007,364 6.3939 4.35%
2009-08-19 0 32.20 32.10 32.35 32.00 33.65 4,276,430 139,340,004 32.583 6.187 6.168 6.216 6.148 6.465 22,257,113 6.2605 -1.53%
2009-08-18 0 32.70 32.60 32.75 31.90 33.70 5,276,422 172,573,366 32.707 6.283 6.264 6.293 6.129 6.475 27,461,673 6.2842 -1.65%
2009-08-17 0 33.25 33.10 33.30 33.10 34.60 3,668,440 124,062,360 33.819 6.389 6.360 6.398 6.360 6.648 19,092,768 6.4979 -5.54%
2009-08-14 0 35.20 35.05 35.10 34.90 35.40 2,970,815 104,420,670 35.149 6.763 6.734 6.744 6.706 6.802 15,461,908 6.7534 1.88%
2009-08-13 0 34.55 34.55 34.60 34.05 35.05 3,877,060 133,837,829 34.520 6.638 6.638 6.648 6.542 6.734 20,178,552 6.6327 1.32%
2009-08-12 0 34.10 33.95 34.00 34.00 35.00 3,061,502 105,016,940 34.302 6.552 6.523 6.533 6.533 6.725 15,933,897 6.5908 -2.43%
2009-08-11 0 34.95 34.80 35.00 34.55 35.15 1,638,726 57,180,104 34.893 6.715 6.686 6.725 6.638 6.754 8,528,916 6.7043 0.43%
2009-08-10 0 34.80 34.70 34.90 34.30 35.10 4,041,902 140,628,294 34.793 6.686 6.667 6.706 6.590 6.744 21,036,489 6.6850 1.90%
2009-08-07 0 34.15 34.00 34.20 33.80 35.50 5,848,082 203,120,746 34.733 6.562 6.533 6.571 6.494 6.821 30,436,935 6.6735 -4.87%
2009-08-06 0 35.90 35.75 35.90 35.20 36.85 7,383,907 264,158,815 35.775 6.898 6.869 6.898 6.763 7.080 38,430,292 6.8737 -2.58%
2009-08-05 0 36.85 36.85 37.00 36.70 38.50 5,722,765 213,260,426 37.265 7.080 7.080 7.109 7.051 7.397 29,784,710 7.1601 -4.41%
2009-08-04 0 38.55 38.35 38.40 37.00 39.00 7,202,611 277,053,999 38.466 7.407 7.368 7.378 7.109 7.493 37,486,719 7.3907 2.39%
2009-08-03 0 37.65 37.55 37.90 35.75 37.85 7,716,189 284,003,843 36.806 7.234 7.215 7.282 6.869 7.272 40,159,688 7.0719 3.29%
2009-07-31 0 36.45 36.20 36.65 36.05 37.20 9,097,677 332,030,075 36.496 7.003 6.955 7.042 6.927 7.148 47,349,782 7.0123 1.39%
2009-07-30 0 35.95 35.90 36.00 35.05 36.50 7,138,446 256,340,354 35.910 6.907 6.898 6.917 6.734 7.013 37,152,766 6.8996 0.98%
2009-07-29 0 35.60 35.30 35.70 34.85 36.20 5,977,771 212,551,718 35.557 6.840 6.782 6.859 6.696 6.955 31,111,915 6.8318 -2.73%
2009-07-28 0 36.60 36.55 36.75 34.55 36.90 5,781,632 205,637,650 35.567 7.032 7.023 7.061 6.638 7.090 30,091,090 6.8338 5.17%
2009-07-27 0 34.80 34.75 34.85 34.50 35.65 5,037,870 176,533,156 35.041 6.686 6.677 6.696 6.629 6.850 26,220,105 6.7327 0.58%
2009-07-24 0 34.60 34.25 34.30 34.30 35.10 6,008,201 208,306,501 34.670 6.648 6.581 6.590 6.590 6.744 31,270,291 6.6615 -2.95%
2009-07-23 0 35.65 35.55 35.70 33.50 36.00 7,836,737 270,725,567 34.546 6.850 6.830 6.859 6.437 6.917 40,787,092 6.6375 6.10%
2009-07-22 0 33.60 33.60 33.70 33.35 35.05 5,942,352 205,317,412 34.552 6.456 6.456 6.475 6.408 6.734 30,927,573 6.6387 -5.88%
2009-07-21 0 35.70 35.60 35.70 34.80 36.75 6,867,949 244,929,828 35.663 6.859 6.840 6.859 6.686 7.061 35,744,937 6.8522 2.88%
2009-07-20 0 34.70 34.60 34.75 32.60 34.95 6,141,256 210,533,058 34.282 6.667 6.648 6.677 6.264 6.715 31,962,789 6.5868 7.43%
2009-07-17 0 32.30 32.25 32.30 31.00 32.90 3,092,047 99,151,994 32.067 6.206 6.196 6.206 5.956 6.321 16,092,872 6.1612 3.53%
2009-07-16 0 31.20 31.20 31.40 30.95 32.50 5,118,279 162,474,660 31.744 5.995 5.995 6.033 5.947 6.244 26,638,602 6.0992 -0.48%
2009-07-15 0 31.35 31.25 31.45 30.15 31.45 4,627,509 142,991,409 30.900 6.024 6.004 6.043 5.793 6.043 24,084,340 5.9371 4.50%
2009-07-14 0 30.00 29.90 30.00 29.00 30.10 3,181,276 94,193,328 29.609 5.764 5.745 5.764 5.572 5.783 16,557,273 5.6889 5.26%
2009-07-13 0 28.50 28.35 28.50 27.75 29.10 3,706,880 105,434,973 28.443 5.476 5.447 5.476 5.332 5.591 19,292,833 5.4650 -2.06%
2009-07-10 0 29.10 29.00 29.05 28.85 29.55 4,562,975 133,075,975 29.164 5.591 5.572 5.582 5.543 5.678 23,748,466 5.6036 -2.51%
2009-07-09 0 29.85 29.80 29.90 29.70 31.30 2,988,055 89,689,116 30.016 5.735 5.726 5.745 5.706 6.014 15,551,635 5.7672 -0.67%
2009-07-08 0 30.05 30.10 30.20 29.40 30.35 3,154,000 93,967,194 29.793 5.774 5.783 5.803 5.649 5.831 16,415,313 5.7244 -0.17%
2009-07-07 0 30.10 30.10 30.20 30.00 30.70 3,620,092 109,381,396 30.215 5.783 5.783 5.803 5.764 5.899 18,841,136 5.8055 -0.50%
2009-07-06 0 30.25 30.15 30.25 29.75 30.70 3,515,819 106,262,968 30.224 5.812 5.793 5.812 5.716 5.899 18,298,436 5.8072 -1.79%
2009-07-03 0 30.80 30.80 30.85 30.55 31.45 6,198,787 191,517,810 30.896 5.918 5.918 5.927 5.870 6.043 32,262,215 5.9363 -2.07%
2009-07-02 0 31.45 31.50 31.55 30.75 34.60 7,887,055 259,345,163 32.882 6.043 6.052 6.062 5.908 6.648 41,048,977 6.3179 -4.26%
2009-06-30 0 32.85 32.85 32.90 32.45 33.20 5,599,773 184,134,628 32.883 6.312 6.312 6.321 6.235 6.379 29,144,586 6.3180 1.70%
2009-06-29 0 32.30 32.25 32.30 31.70 32.55 7,394,321 239,116,435 32.338 6.206 6.196 6.206 6.091 6.254 38,484,493 6.2133 1.89%
2009-06-26 0 31.70 31.60 31.80 30.10 32.00 7,734,944 240,130,622 31.045 6.091 6.072 6.110 5.783 6.148 40,257,300 5.9649 4.28%
2009-06-25 0 30.40 30.25 30.45 29.60 30.50 8,901,192 268,394,137 30.153 5.841 5.812 5.851 5.687 5.860 46,327,156 5.7935 5.56%
2009-06-24 0 28.80 28.65 28.85 27.65 28.85 4,307,455 122,101,343 28.347 5.534 5.505 5.543 5.313 5.543 22,418,586 5.4464 3.04%
2009-06-23 0 27.95 27.90 27.95 27.00 28.40 3,168,100 88,153,015 27.825 5.370 5.361 5.370 5.188 5.457 16,488,698 5.3463 -1.93%
2009-06-22 0 28.50 28.35 28.60 28.05 29.00 3,843,000 109,757,650 28.560 5.476 5.447 5.495 5.389 5.572 20,001,283 5.4875 1.42%
2009-06-19 0 28.10 28.00 28.30 27.80 28.65 3,343,328 93,974,848 28.108 5.399 5.380 5.437 5.341 5.505 17,400,689 5.4006 0.72%
2009-06-18 0 27.90 27.80 27.95 26.60 28.00 5,871,410 159,620,070 27.186 5.361 5.341 5.370 5.111 5.380 30,558,348 5.2235 2.20%
2009-06-17 0 27.30 27.05 27.30 26.80 27.55 6,033,697 163,416,814 27.084 5.245 5.197 5.245 5.149 5.293 31,402,988 5.2039 -1.97%
2009-06-16 0 27.85 27.85 27.90 27.20 29.00 6,093,111 170,280,933 27.946 5.351 5.351 5.361 5.226 5.572 31,712,214 5.3696 -4.13%
2009-06-15 0 29.05 29.05 29.15 28.60 30.40 5,157,376 151,169,006 29.311 5.582 5.582 5.601 5.495 5.841 26,842,086 5.6318 -4.13%
2009-06-12 0 30.30 30.20 30.30 29.60 30.95 5,546,862 168,000,249 30.287 5.822 5.803 5.822 5.687 5.947 28,869,205 5.8194 1.00%
2009-06-11 0 30.00 29.95 30.20 29.35 30.45 2,280,154 68,243,078 29.929 5.764 5.755 5.803 5.639 5.851 11,867,293 5.7505 -0.83%
2009-06-10 0 30.25 30.30 30.35 29.25 30.50 4,350,539 129,641,231 29.799 5.812 5.822 5.831 5.620 5.860 22,642,821 5.7255 2.72%
2009-06-09 0 29.45 29.45 29.55 28.80 30.50 4,521,983 133,877,348 29.606 5.658 5.658 5.678 5.534 5.860 23,535,119 5.6884 -2.16%
2009-06-08 0 30.10 30.10 30.15 30.00 31.70 6,258,156 190,968,452 30.515 5.783 5.783 5.793 5.764 6.091 32,571,207 5.8631 -5.64%
2009-06-05 0 31.90 31.65 31.90 30.80 32.50 6,292,331 197,979,782 31.464 6.129 6.081 6.129 5.918 6.244 32,749,074 6.0454 -0.47%
2009-06-04 0 32.05 32.00 32.25 30.60 32.80 5,025,802 157,849,669 31.408 6.158 6.148 6.196 5.879 6.302 26,157,296 6.0346 -1.84%
2009-06-03 0 32.65 32.25 32.60 31.10 32.80 5,676,630 182,540,216 32.156 6.273 6.196 6.264 5.975 6.302 29,544,596 6.1785 5.32%
2009-06-02 0 31.00 31.15 31.30 30.60 31.90 6,452,631 202,488,856 31.381 5.956 5.985 6.014 5.879 6.129 33,583,372 6.0294 -0.80%
2009-06-01 0 31.25 31.20 31.25 30.60 32.10 6,804,534 211,235,314 31.043 6.004 5.995 6.004 5.879 6.168 35,414,887 5.9646 -2.65%
2009-05-29 0 32.10 32.10 32.15 31.10 32.85 11,093,995 355,842,345 32.075 6.168 6.168 6.177 5.975 6.312 57,739,821 6.1629 6.96%
2009-05-27 0 30.45 30.45 30.50 29.30 32.15 8,431,604 259,796,567 30.812 5.766 5.766 5.776 5.548 6.088 44,526,542 5.8346 5.73%
2009-05-26 0 28.80 28.70 28.75 27.60 29.90 3,847,994 111,592,226 29.000 5.454 5.435 5.444 5.226 5.662 20,320,910 5.4915 1.77%
2009-05-25 0 28.30 28.25 28.50 27.10 28.80 4,334,371 122,165,873 28.185 5.359 5.349 5.397 5.132 5.454 22,889,423 5.3372 2.54%
2009-05-22 0 27.60 27.40 27.65 27.05 28.35 4,347,653 120,051,896 27.613 5.226 5.188 5.236 5.122 5.368 22,959,564 5.2288 -1.60%
2009-05-21 0 28.05 27.90 28.05 27.95 29.80 2,749,973 78,974,234 28.718 5.312 5.283 5.312 5.293 5.643 14,522,360 5.4381 -3.28%
2009-05-20 0 29.00 29.00 29.15 28.85 29.50 4,116,492 120,161,679 29.190 5.491 5.491 5.520 5.463 5.586 21,738,824 5.5275 0.17%
2009-05-19 0 28.95 28.95 29.05 27.90 29.10 5,173,738 148,956,958 28.791 5.482 5.482 5.501 5.283 5.510 27,322,045 5.4519 3.02%
2009-05-18 0 28.10 27.95 28.25 25.60 28.45 3,336,560 91,200,822 27.334 5.321 5.293 5.349 4.848 5.387 17,620,073 5.1760 6.24%
2009-05-15 0 26.45 26.40 26.55 26.30 28.00 1,954,243 52,215,156 26.719 5.009 4.999 5.028 4.980 5.302 10,320,182 5.0595 0.57%
2009-05-14 0 26.30 26.15 26.35 25.80 26.80 3,293,446 86,835,320 26.366 4.980 4.952 4.990 4.886 5.075 17,392,392 4.9927 -2.23%
2009-05-13 0 26.90 27.00 27.05 26.00 27.90 4,611,463 125,210,039 27.152 5.094 5.113 5.122 4.923 5.283 24,352,721 5.1415 3.07%
2009-05-12 0 26.10 26.15 26.35 25.20 26.75 4,659,990 121,752,057 26.127 4.942 4.952 4.990 4.772 5.065 24,608,988 4.9475 2.35%
2009-05-11 0 25.50 25.65 25.70 25.20 26.95 7,301,583 189,735,410 25.986 4.829 4.857 4.867 4.772 5.103 38,559,003 4.9207 -5.38%
2009-05-08 0 26.95 26.90 26.95 26.50 28.30 8,066,301 217,625,581 26.980 5.103 5.094 5.103 5.018 5.359 42,597,410 5.1089 -3.58%
2009-05-07 0 27.95 27.90 27.95 27.35 30.00 9,061,937 252,794,554 27.896 5.293 5.283 5.293 5.179 5.681 47,855,274 5.2825 -2.95%
2009-05-06 0 28.80 28.60 28.65 26.80 29.10 6,601,296 184,304,510 27.919 5.454 5.416 5.425 5.075 5.510 34,860,850 5.2869 6.27%
2009-05-05 0 27.10 27.10 27.20 26.70 27.60 6,559,228 178,086,681 27.151 5.132 5.132 5.151 5.056 5.226 34,638,693 5.1413 2.26%
2009-05-04 0 26.50 26.50 26.55 25.80 27.50 6,132,677 163,647,956 26.685 5.018 5.018 5.028 4.886 5.207 32,386,116 5.0530 2.91%
2009-04-30 0 25.75 25.50 25.80 24.85 25.80 6,499,905 165,547,802 25.469 4.876 4.829 4.886 4.706 4.886 34,325,414 4.8229 5.97%
2009-04-29 0 24.30 24.15 24.35 23.35 24.35 4,201,812 100,830,450 23.997 4.601 4.573 4.611 4.422 4.611 22,189,391 4.5441 7.05%
2009-04-28 0 22.70 22.70 22.75 22.50 24.20 6,380,468 148,354,906 23.251 4.299 4.299 4.308 4.261 4.583 33,694,678 4.4029 -2.78%
2009-04-27 0 23.35 23.35 23.40 22.80 23.85 3,653,263 85,546,459 23.416 4.422 4.422 4.431 4.317 4.516 19,292,553 4.4342 -2.10%
2009-04-24 0 23.85 23.80 23.90 23.35 24.30 2,990,941 70,936,809 23.717 4.516 4.507 4.526 4.422 4.601 15,794,890 4.4911 1.06%
2009-04-23 0 23.60 23.45 23.70 23.20 23.85 3,244,461 76,426,862 23.556 4.469 4.441 4.488 4.393 4.516 17,133,707 4.4606 0.00%
2009-04-22 0 23.60 23.35 23.60 22.70 24.50 7,128,584 169,751,682 23.813 4.469 4.422 4.469 4.299 4.639 37,645,411 4.5092 0.21%
2009-04-21 0 23.55 23.50 23.55 23.15 23.95 6,611,510 156,286,197 23.639 4.459 4.450 4.459 4.384 4.535 34,914,790 4.4762 -3.29%
2009-04-20 0 24.35 24.20 24.30 22.95 24.60 5,990,188 142,618,777 23.809 4.611 4.583 4.601 4.346 4.658 31,633,644 4.5085 6.10%
2009-04-17 0 22.95 22.90 23.05 22.20 23.25 9,518,551 218,022,459 22.905 4.346 4.336 4.365 4.204 4.403 50,266,612 4.3373 5.76%
2009-04-16 0 21.70 21.60 21.65 21.50 23.00 3,073,233 67,891,512 22.091 4.109 4.090 4.100 4.071 4.355 16,229,467 4.1832 -3.12%
2009-04-15 0 22.40 22.20 22.40 22.00 22.85 3,501,231 78,673,932 22.470 4.242 4.204 4.242 4.166 4.327 18,489,686 4.2550 -0.44%
2009-04-14 0 22.50 22.45 22.50 21.45 22.50 4,151,515 91,633,674 22.072 4.261 4.251 4.261 4.062 4.261 21,923,777 4.1796 4.17%
2009-04-09 0 21.60 21.60 21.70 21.10 22.05 5,875,819 127,749,693 21.742 4.090 4.090 4.109 3.996 4.175 31,029,672 4.1170 3.60%
2009-04-08 0 20.85 20.75 20.95 20.45 21.20 4,895,750 101,752,414 20.784 3.948 3.929 3.967 3.872 4.014 25,854,015 3.9357 -0.24%
2009-04-07 0 20.90 20.75 20.90 20.65 21.75 6,677,766 141,388,684 21.173 3.958 3.929 3.958 3.910 4.119 35,264,682 4.0094 -4.78%
2009-04-06 0 21.95 21.90 21.95 21.35 23.15 9,998,636 222,318,998 22.235 4.156 4.147 4.156 4.043 4.384 52,801,897 4.2104 3.05%
2009-04-03 0 21.30 21.55 21.65 20.30 22.50 7,928,135 172,788,420 21.794 4.033 4.081 4.100 3.844 4.261 41,867,768 4.1270 0.47%
2009-04-02 0 21.20 21.20 21.40 18.94 21.90 10,047,593 204,625,073 20.366 4.014 4.014 4.052 3.587 4.147 53,060,435 3.8565 12.77%
2009-04-01 0 18.80 18.76 18.80 18.70 19.82 5,831,600 111,959,302 19.199 3.560 3.552 3.560 3.541 3.753 30,796,155 3.6355 -2.29%
2009-03-31 0 19.24 19.38 19.40 18.70 20.05 5,044,966 98,093,092 19.444 3.643 3.670 3.674 3.541 3.797 26,642,012 3.6819 -2.83%
2009-03-30 0 19.80 19.74 19.80 19.16 20.20 5,213,020 102,282,079 19.621 3.749 3.738 3.749 3.628 3.825 27,529,490 3.7154 -0.20%
2009-03-27 0 19.84 19.92 19.96 19.66 20.60 4,690,994 93,364,417 19.903 3.757 3.772 3.780 3.723 3.901 24,772,717 3.7688 -2.75%
2009-03-26 0 20.40 20.20 20.45 19.16 20.90 7,202,830 143,709,043 19.952 3.863 3.825 3.872 3.628 3.958 38,037,497 3.7781 5.70%
2009-03-25 0 19.30 19.30 19.32 19.02 19.60 4,471,940 86,318,005 19.302 3.655 3.655 3.658 3.602 3.711 23,615,913 3.6551 -4.69%
2009-03-24 0 20.25 20.15 20.20 18.12 20.45 8,704,477 167,396,706 19.231 3.835 3.816 3.825 3.431 3.872 45,967,560 3.6416 7.94%
2009-03-23 0 18.76 18.70 18.78 17.44 18.78 6,045,610 110,966,737 18.355 3.552 3.541 3.556 3.302 3.556 31,926,323 3.4757 9.07%
2009-03-20 0 17.20 17.20 17.32 17.20 17.90 4,068,253 70,655,976 17.368 3.257 3.257 3.280 3.257 3.390 21,484,078 3.2888 -4.02%
2009-03-19 0 17.92 17.88 17.92 17.24 17.96 4,271,000 75,836,580 17.756 3.393 3.386 3.393 3.265 3.401 22,554,767 3.3623 2.99%
2009-03-18 0 17.40 17.40 17.46 17.20 17.60 4,782,128 83,243,708 17.407 3.295 3.295 3.306 3.257 3.333 25,253,988 3.2963 1.05%
2009-03-17 0 17.22 17.22 17.24 16.90 18.00 6,493,881 113,391,112 17.461 3.261 3.261 3.265 3.200 3.409 34,293,602 3.3065 0.58%
2009-03-16 0 17.12 17.12 17.20 16.60 17.28 6,351,764 107,659,514 16.950 3.242 3.242 3.257 3.143 3.272 33,543,094 3.2096 3.76%
2009-03-13 0 16.50 16.50 16.52 16.00 16.54 5,552,425 90,976,186 16.385 3.124 3.124 3.128 3.030 3.132 29,321,857 3.1027 3.13%
2009-03-12 0 16.00 15.98 16.00 15.84 16.34 2,876,435 46,104,474 16.028 3.030 3.026 3.030 2.999 3.094 15,190,195 3.0351 -0.87%
2009-03-11 0 16.14 16.14 16.16 15.82 16.20 5,285,537 84,754,108 16.035 3.056 3.056 3.060 2.996 3.068 27,912,446 3.0364 3.07%
2009-03-10 0 15.66 15.62 15.66 15.30 15.80 2,720,213 42,272,569 15.540 2.965 2.958 2.965 2.897 2.992 14,365,200 2.9427 3.03%
2009-03-09 0 15.20 15.20 15.24 15.20 15.90 5,213,764 81,043,175 15.544 2.878 2.878 2.886 2.878 3.011 27,533,419 2.9434 -2.31%
2009-03-06 0 15.56 15.56 15.64 15.56 16.00 6,243,000 97,802,650 15.666 2.946 2.946 2.962 2.946 3.030 32,968,722 2.9665 -3.47%
2009-03-05 0 16.12 16.10 16.12 15.98 16.80 4,628,390 74,791,112 16.159 3.053 3.049 3.053 3.026 3.181 24,442,111 3.0599 -4.05%
2009-03-04 0 16.80 16.76 16.80 15.80 16.80 2,922,616 47,973,423 16.415 3.181 3.174 3.181 2.992 3.181 15,434,072 3.1083 5.40%
2009-03-03 0 15.94 15.94 16.00 15.42 16.08 4,300,512 67,885,761 15.786 3.018 3.018 3.030 2.920 3.045 22,710,617 2.9892 -0.99%
2009-03-02 0 16.10 16.10 16.14 16.02 16.40 3,201,897 51,706,943 16.149 3.049 3.049 3.056 3.034 3.106 16,908,930 3.0580 -2.31%
2009-02-27 0 16.48 16.48 16.50 16.48 17.10 3,169,769 52,880,081 16.683 3.121 3.121 3.124 3.121 3.238 16,739,265 3.1590 -1.44%
2009-02-26 0 16.72 16.72 16.78 16.62 17.16 5,126,350 86,208,270 16.817 3.166 3.166 3.177 3.147 3.249 27,071,793 3.1844 -2.22%
2009-02-25 0 17.10 17.00 17.10 16.72 17.14 3,427,231 58,153,133 16.968 3.238 3.219 3.238 3.166 3.246 18,098,899 3.2131 2.52%
2009-02-24 0 16.68 16.68 16.70 16.54 17.00 3,816,772 63,714,959 16.693 3.159 3.159 3.162 3.132 3.219 20,156,030 3.1611 -5.55%
2009-02-23 0 17.66 17.64 17.66 16.80 17.66 5,607,493 97,065,326 17.310 3.344 3.340 3.344 3.181 3.344 29,612,666 3.2778 4.50%
2009-02-20 0 16.90 16.80 16.90 16.52 17.32 4,201,922 71,452,729 17.005 3.200 3.181 3.200 3.128 3.280 22,189,972 3.2200 -2.31%
2009-02-19 0 17.30 17.20 17.30 16.30 17.50 7,100,783 120,856,899 17.020 3.276 3.257 3.276 3.087 3.314 37,498,596 3.2230 3.47%
2009-02-18 0 16.72 16.66 16.72 16.02 16.78 6,012,009 98,175,367 16.330 3.166 3.155 3.166 3.034 3.177 31,748,879 3.0922 -0.36%
2009-02-17 0 16.78 16.74 16.78 16.72 17.20 4,385,536 73,650,913 16.794 3.177 3.170 3.177 3.166 3.257 23,159,621 3.1801 -3.45%
2009-02-16 0 17.38 17.26 17.38 16.86 17.38 4,641,680 79,227,160 17.069 3.291 3.268 3.291 3.193 3.291 24,512,295 3.2321 1.40%
2009-02-13 0 17.14 17.10 17.14 17.00 17.32 4,676,591 79,915,006 17.088 3.246 3.238 3.246 3.219 3.280 24,696,656 3.2359 0.82%
2009-02-12 0 17.00 17.00 17.06 16.80 17.10 6,010,519 102,016,984 16.973 3.219 3.219 3.231 3.181 3.238 31,741,010 3.2140 0.59%
2009-02-11 0 16.90 16.88 16.90 16.80 17.04 3,751,958 63,425,019 16.905 3.200 3.196 3.200 3.181 3.227 19,813,753 3.2011 -2.31%
2009-02-10 0 17.30 17.30 17.32 17.12 17.76 7,235,404 125,713,794 17.375 3.276 3.276 3.280 3.242 3.363 38,209,518 3.2901 -2.81%
2009-02-09 0 17.80 17.76 17.80 17.58 18.18 4,105,290 73,041,614 17.792 3.371 3.363 3.371 3.329 3.443 21,679,667 3.3691 -0.89%
2009-02-06 0 17.96 17.94 17.96 17.40 18.00 3,806,859 67,502,154 17.732 3.401 3.397 3.401 3.295 3.409 20,103,680 3.3577 1.70%
2009-02-05 0 17.66 17.60 17.66 17.12 17.90 7,614,109 133,459,311 17.528 3.344 3.333 3.344 3.242 3.390 40,209,425 3.3191 0.34%
2009-02-04 0 17.60 17.58 17.60 17.48 17.98 5,361,366 94,574,455 17.640 3.333 3.329 3.333 3.310 3.405 28,312,892 3.3403 -0.79%
2009-02-03 0 17.74 17.74 17.76 17.60 18.28 3,146,628 56,131,611 17.839 3.359 3.359 3.363 3.333 3.462 16,617,059 3.3780 -1.44%
2009-02-02 0 18.00 17.98 18.00 17.82 19.06 6,661,191 121,217,075 18.198 3.409 3.405 3.409 3.374 3.609 35,177,151 3.4459 -7.69%
2009-01-30 0 19.50 19.38 19.50 18.28 19.50 4,240,444 79,605,568 18.773 3.693 3.670 3.693 3.462 3.693 22,393,403 3.5549 4.61%
2009-01-29 0 18.64 18.62 18.64 18.50 19.96 6,261,229 118,969,324 19.001 3.530 3.526 3.530 3.503 3.780 33,064,987 3.5980 4.37%
2009-01-23 0 17.86 17.86 17.94 17.28 18.00 3,782,405 66,653,219 17.622 3.382 3.382 3.397 3.272 3.409 19,974,541 3.3369 0.68%
2009-01-22 0 17.74 17.72 17.74 17.52 18.08 7,543,216 133,829,826 17.742 3.359 3.355 3.359 3.318 3.424 39,835,045 3.3596 0.23%
2009-01-21 0 17.70 17.70 17.74 17.52 18.00 5,814,378 103,146,778 17.740 3.352 3.352 3.359 3.318 3.409 30,705,207 3.3593 -5.35%
2009-01-20 0 18.70 18.60 18.70 18.40 18.98 6,881,000 128,700,220 18.704 3.541 3.522 3.541 3.484 3.594 36,337,942 3.5418 -1.58%
2009-01-19 0 19.00 18.92 19.00 18.72 19.26 2,541,326 48,210,459 18.971 3.598 3.583 3.598 3.545 3.647 13,420,514 3.5923 -0.11%
2009-01-16 0 19.02 19.02 19.04 18.70 19.86 3,685,094 70,255,682 19.065 3.602 3.602 3.605 3.541 3.761 19,460,650 3.6101 -2.46%
2009-01-15 0 19.50 19.48 19.50 18.64 19.52 3,918,646 75,072,328 19.158 3.693 3.689 3.693 3.530 3.696 20,694,017 3.6277 -4.88%
2009-01-14 0 20.50 20.50 20.55 19.50 20.55 3,227,025 65,045,280 20.156 3.882 3.882 3.891 3.693 3.891 17,041,629 3.8168 6.77%
2009-01-13 0 19.20 19.20 19.34 19.12 20.45 6,672,530 131,344,174 19.684 3.636 3.636 3.662 3.621 3.872 35,237,031 3.7274 -4.71%
2009-01-12 0 20.15 20.05 20.15 19.50 20.40 5,634,546 112,638,551 19.991 3.816 3.797 3.816 3.693 3.863 29,755,531 3.7855 -2.42%
2009-01-09 0 20.65 20.65 20.70 20.50 21.45 4,447,195 92,814,030 20.870 3.910 3.910 3.920 3.882 4.062 23,485,237 3.9520 -1.67%
2009-01-08 0 21.00 21.00 21.05 20.60 22.00 6,391,377 137,406,902 21.499 3.977 3.977 3.986 3.901 4.166 33,752,287 4.0710 -6.46%
2009-01-07 0 22.45 22.45 22.50 22.00 22.70 6,302,911 141,133,141 22.392 4.251 4.251 4.261 4.166 4.299 33,285,106 4.2401 1.13%
2009-01-06 0 22.20 22.20 22.25 22.00 23.10 3,724,804 83,744,988 22.483 4.204 4.204 4.213 4.166 4.374 19,670,355 4.2574 -2.20%
2009-01-05 0 22.70 22.65 22.70 22.00 23.20 8,825,591 201,005,047 22.775 4.299 4.289 4.299 4.166 4.393 46,607,152 4.3128 3.18%
2009-01-02 0 22.00 21.90 22.00 20.75 22.00 2,336,000 50,604,675 21.663 4.166 4.147 4.166 3.929 4.166 12,336,206 4.1021 3.53%
2008-12-31 0 21.25 21.20 21.25 20.70 21.30 1,091,320 22,868,790 20.955 4.024 4.014 4.024 3.920 4.033 5,763,163 3.9681 3.16%
2008-12-30 0 20.60 20.60 20.75 20.50 21.45 2,272,258 47,396,224 20.859 3.901 3.901 3.929 3.882 4.062 11,999,590 3.9498 -3.06%
2008-12-29 0 21.25 20.90 21.25 19.82 21.25 1,685,500 34,867,566 20.687 4.024 3.958 4.024 3.753 4.024 8,900,974 3.9173 3.66%
2008-12-24 0 20.50 20.35 20.50 19.60 20.60 1,331,567 26,982,002 20.263 3.882 3.854 3.882 3.711 3.901 7,031,886 3.8371 0.24%
2008-12-23 0 20.45 20.30 20.45 20.10 21.55 3,052,748 63,408,499 20.771 3.872 3.844 3.872 3.806 4.081 16,121,288 3.9332 -7.05%
2008-12-22 0 22.00 21.75 22.00 21.25 22.50 4,125,463 90,925,882 22.040 4.166 4.119 4.166 4.024 4.261 21,786,199 4.1736 3.29%
2008-12-19 0 21.30 21.30 21.45 20.95 22.65 6,624,739 143,664,348 21.686 4.033 4.033 4.062 3.967 4.289 34,984,651 4.1065 -1.62%
2008-12-18 0 21.65 21.65 21.70 19.96 21.95 6,220,302 132,445,359 21.292 4.100 4.100 4.109 3.780 4.156 32,848,855 4.0320 8.25%
2008-12-17 0 20.00 19.98 20.00 19.72 20.00 4,496,387 89,750,450 19.961 3.787 3.783 3.787 3.734 3.787 23,745,015 3.7798 2.15%
2008-12-16 0 19.58 19.54 19.58 19.40 20.00 3,804,421 75,125,937 19.747 3.708 3.700 3.708 3.674 3.787 20,090,805 3.7393 1.24%
2008-12-15 0 19.34 19.34 19.50 18.88 20.20 7,091,258 140,330,051 19.789 3.662 3.662 3.693 3.575 3.825 37,448,296 3.7473 6.26%
2008-12-12 0 18.20 18.20 18.28 18.10 20.20 7,563,125 141,314,320 18.685 3.446 3.446 3.462 3.427 3.825 39,940,183 3.5381 -12.71%
2008-12-11 0 20.85 20.80 20.85 19.40 21.60 6,451,551 132,012,340 20.462 3.948 3.939 3.948 3.674 4.090 34,070,061 3.8747 4.25%
2008-12-10 0 20.00 19.94 20.00 19.32 20.05 3,504,408 69,566,812 19.851 3.787 3.776 3.787 3.658 3.797 18,506,463 3.7591 3.20%
2008-12-09 0 19.38 19.38 19.60 19.38 20.70 5,825,522 116,119,558 19.933 3.670 3.670 3.711 3.670 3.920 30,764,058 3.7745 -2.02%
2008-12-08 0 19.78 19.50 19.78 18.00 19.78 6,035,845 114,651,128 18.995 3.746 3.693 3.746 3.409 3.746 31,874,755 3.5969 13.81%
2008-12-05 0 17.38 17.34 17.38 17.10 17.64 3,441,750 59,694,682 17.344 3.291 3.284 3.291 3.238 3.340 18,175,572 3.2843 1.64%
2008-12-04 0 17.10 17.10 17.12 16.90 17.66 3,706,467 63,481,026 17.127 3.238 3.238 3.242 3.200 3.344 19,573,519 3.2432 1.79%
2008-12-03 0 16.80 16.80 16.90 16.50 16.96 5,766,863 96,679,325 16.765 3.181 3.181 3.200 3.124 3.212 30,454,285 3.1746 0.60%
2008-12-02 0 16.70 16.70 16.84 16.66 17.24 9,241,959 160,835,657 17.403 3.162 3.162 3.189 3.155 3.265 48,805,954 3.2954 -10.70%
2008-12-01 0 18.70 18.70 19.10 17.44 20.70 10,154,527 194,523,644 19.156 3.541 3.541 3.617 3.302 3.920 53,625,144 3.6275 1.63%
2008-11-28 0 18.40 18.20 18.40 16.10 18.40 13,703,567 239,065,168 17.445 3.484 3.446 3.484 3.049 3.484 72,367,305 3.3035 15.00%
2008-11-27 0 16.00 15.98 16.00 15.20 17.00 5,630,544 91,450,898 16.242 3.030 3.026 3.030 2.878 3.219 29,734,396 3.0756 -3.61%
2008-11-26 0 16.60 16.46 16.60 15.00 16.90 7,520,313 120,748,362 16.056 3.143 3.117 3.143 2.840 3.200 39,714,097 3.0404 12.93%
2008-11-25 0 14.70 14.70 14.80 14.60 15.24 8,644,880 128,826,291 14.902 2.784 2.784 2.803 2.765 2.886 45,652,834 2.8219 4.11%
2008-11-24 0 14.12 14.12 14.14 14.00 14.50 4,918,245 69,608,240 14.153 2.674 2.674 2.678 2.651 2.746 25,972,810 2.6800 -1.67%
2008-11-21 0 14.36 14.34 14.36 13.16 16.48 9,438,319 136,195,598 14.430 2.719 2.715 2.719 2.492 3.121 49,842,914 2.7325 2.87%
2008-11-20 0 13.96 13.96 14.10 13.70 15.40 12,457,881 180,511,726 14.490 2.643 2.643 2.670 2.594 2.916 65,788,949 2.7438 -12.75%
2008-11-19 0 16.00 16.00 16.20 15.80 17.14 8,172,150 131,732,052 16.120 3.030 3.030 3.068 2.992 3.246 43,156,389 3.0524 -1.84%
2008-11-18 0 16.30 16.26 16.30 15.80 17.10 6,263,979 102,499,528 16.363 3.087 3.079 3.087 2.992 3.238 33,079,510 3.0986 -4.12%
2008-11-17 0 17.00 17.00 17.08 16.74 17.98 6,279,200 107,819,277 17.171 3.219 3.219 3.234 3.170 3.405 33,159,890 3.2515 2.29%
2008-11-14 0 16.62 16.62 16.72 15.80 16.80 8,619,925 143,031,987 16.593 3.147 3.147 3.166 2.992 3.181 45,521,049 3.1421 8.91%
2008-11-13 0 15.26 15.20 15.26 14.94 15.50 6,106,945 92,589,743 15.161 2.890 2.878 2.890 2.829 2.935 32,250,227 2.8710 -4.15%
2008-11-12 0 15.92 15.92 16.00 15.80 17.30 6,919,905 111,393,667 16.098 3.015 3.015 3.030 2.992 3.276 36,543,396 3.0483 -4.21%
2008-11-11 0 16.62 16.62 16.70 16.58 17.24 4,370,549 73,620,750 16.845 3.147 3.147 3.162 3.140 3.265 23,080,476 3.1897 -3.71%
2008-11-10 0 17.26 17.20 17.26 16.92 18.14 5,123,876 89,101,622 17.389 3.268 3.257 3.268 3.204 3.435 27,058,728 3.2929 1.53%
2008-11-07 0 17.00 16.98 17.00 15.44 17.00 6,078,700 98,245,530 16.162 3.219 3.215 3.219 2.924 3.219 32,101,068 3.0605 3.66%
2008-11-06 0 16.40 16.00 16.44 15.70 17.04 7,308,324 118,357,697 16.195 3.106 3.030 3.113 2.973 3.227 38,594,602 3.0667 -5.42%
2008-11-05 0 17.34 17.14 17.38 16.66 17.66 8,164,080 140,264,043 17.181 3.284 3.246 3.291 3.155 3.344 43,113,772 3.2533 8.24%
2008-11-04 0 16.02 15.80 16.02 15.18 16.16 4,511,988 71,193,323 15.779 3.034 2.992 3.034 2.875 3.060 23,827,403 2.9879 3.35%
2008-11-03 0 15.50 15.24 15.50 15.00 16.28 8,211,182 130,236,794 15.861 2.935 2.886 2.935 2.840 3.083 43,362,514 3.0034 3.33%
2008-10-31 0 15.00 15.00 15.02 14.24 15.36 10,949,768 163,755,828 14.955 2.840 2.840 2.844 2.697 2.909 57,824,740 2.8319 1.35%
2008-10-30 0 14.80 14.30 14.80 13.40 14.92 13,253,725 185,452,045 13.992 2.803 2.708 2.803 2.537 2.825 69,991,730 2.6496 13.15%
2008-10-29 0 13.08 13.08 13.10 12.72 13.80 9,328,388 123,374,300 13.226 2.477 2.477 2.481 2.409 2.613 49,262,378 2.5044 -0.15%
2008-10-28 0 13.10 13.00 13.10 12.00 13.48 11,980,881 152,355,325 12.717 2.481 2.462 2.481 2.272 2.553 63,269,955 2.4080 10.08%
2008-10-27 0 11.90 11.82 11.90 11.40 14.84 8,206,988 105,829,611 12.895 2.253 2.238 2.253 2.159 2.810 43,340,366 2.4418 -17.36%
2008-10-24 0 14.40 14.14 14.40 14.10 15.08 9,936,029 143,419,835 14.434 2.727 2.678 2.727 2.670 2.856 52,471,276 2.7333 -4.00%
2008-10-23 0 15.00 15.00 15.02 14.82 15.80 6,460,600 99,461,012 15.395 2.840 2.840 2.844 2.806 2.992 34,117,848 2.9152 -5.06%
2008-10-22 0 15.80 15.78 15.80 15.50 17.50 8,918,020 145,611,255 16.328 2.992 2.988 2.992 2.935 3.314 47,095,262 3.0918 -8.14%
2008-10-21 0 17.20 17.18 17.20 17.06 17.88 4,954,024 85,209,670 17.200 3.257 3.253 3.257 3.231 3.386 26,161,755 3.2570 -1.71%
2008-10-20 0 17.50 17.50 17.52 16.56 17.58 16,110,585 278,339,101 17.277 3.314 3.314 3.318 3.136 3.329 85,078,550 3.2716 6.71%
2008-10-17 0 16.40 16.38 16.40 16.40 17.90 9,569,569 164,603,384 17.201 3.106 3.102 3.106 3.106 3.390 50,536,033 3.2571 -8.89%
2008-10-16 0 18.00 17.94 18.00 16.80 18.30 10,143,519 176,206,720 17.371 3.409 3.397 3.409 3.181 3.465 53,567,012 3.2895 -2.70%
2008-10-15 0 18.50 18.50 18.56 18.50 19.28 9,863,263 185,587,119 18.816 3.503 3.503 3.515 3.503 3.651 52,087,005 3.5630 -2.12%
2008-10-14 0 18.90 18.90 19.10 18.40 19.36 16,753,602 316,047,089 18.864 3.579 3.579 3.617 3.484 3.666 88,474,265 3.5722 4.77%
2008-10-13 0 18.04 18.04 18.06 16.92 18.04 9,876,993 172,878,004 17.503 3.416 3.416 3.420 3.204 3.416 52,159,512 3.3144 8.67%
2008-10-10 0 16.60 16.46 16.60 16.20 16.90 10,945,005 181,431,844 16.577 3.143 3.117 3.143 3.068 3.200 57,799,587 3.1390 -6.53%
2008-10-09 0 17.76 17.72 17.76 16.94 17.92 10,265,428 181,607,515 17.691 3.363 3.355 3.363 3.208 3.393 54,210,802 3.3500 3.26%
2008-10-08 0 17.20 17.20 17.24 17.08 18.40 12,325,943 218,613,866 17.736 3.257 3.257 3.265 3.234 3.484 65,092,196 3.3585 -11.16%
2008-10-06 0 19.36 19.36 19.48 19.36 20.35 5,971,520 117,839,521 19.734 3.666 3.666 3.689 3.666 3.854 31,535,060 3.7368 -5.56%
2008-10-03 0 20.50 20.50 20.55 20.25 21.65 6,081,342 125,928,277 20.707 3.882 3.882 3.891 3.835 4.100 32,115,020 3.9212 -3.30%
2008-10-02 0 21.20 21.20 21.25 20.45 22.00 12,109,522 256,383,607 21.172 4.014 4.014 4.024 3.872 4.166 63,949,297 4.0092 -2.53%
2008-09-30 0 21.75 21.75 21.85 19.50 23.00 20,788,748 433,210,020 20.839 4.119 4.119 4.138 3.693 4.355 109,783,509 3.9460 0.69%
2008-09-29 0 21.60 21.60 21.65 21.45 23.35 11,608,152 254,744,151 21.945 4.090 4.090 4.100 4.062 4.422 61,301,607 4.1556 -6.09%
2008-09-26 0 23.00 22.80 23.00 22.50 24.35 9,673,738 223,419,966 23.096 4.355 4.317 4.355 4.261 4.611 51,086,140 4.3734 -5.35%
2008-09-25 0 24.30 24.30 24.35 24.00 25.15 9,646,048 234,901,353 24.352 4.601 4.601 4.611 4.545 4.762 50,939,912 4.6113 -2.80%
2008-09-24 0 25.00 24.75 25.00 24.55 25.40 7,531,400 187,402,248 24.883 4.734 4.687 4.734 4.649 4.810 39,772,646 4.7118 0.00%
2008-09-23 0 25.00 24.95 25.00 25.00 26.45 3,728,513 95,342,269 25.571 4.734 4.725 4.734 4.734 5.009 19,689,942 4.8422 -5.48%
2008-09-22 0 26.45 26.45 26.50 25.80 27.50 7,628,534 202,671,896 26.568 5.009 5.009 5.018 4.886 5.207 40,285,602 5.0309 -0.94%
2008-09-19 0 26.70 26.70 26.80 25.05 26.70 10,449,125 270,194,663 25.858 5.056 5.056 5.075 4.744 5.056 55,180,889 4.8965 4.09%
2008-09-18 0 25.65 25.65 25.70 23.70 25.95 10,480,991 260,082,531 24.815 4.857 4.857 4.867 4.488 4.914 55,349,171 4.6989 -1.12%
2008-09-17 0 26.30 26.25 26.30 25.50 27.25 5,463,863 144,441,810 26.436 4.912 4.903 4.912 4.763 5.089 29,254,612 4.9374 -2.05%
2008-09-16 0 26.85 26.80 26.85 24.60 27.25 9,952,557 260,431,295 26.167 5.015 5.005 5.015 4.595 5.089 53,287,976 4.8872 -1.10%
2008-09-12 0 27.15 27.15 27.20 27.00 27.65 5,258,323 143,494,772 27.289 5.071 5.071 5.080 5.043 5.164 28,154,110 5.0968 1.50%
2008-09-11 0 26.75 26.75 26.85 26.75 27.50 5,461,037 147,851,713 27.074 4.996 4.996 5.015 4.996 5.136 29,239,482 5.0566 -2.73%
2008-09-10 0 27.50 27.50 27.55 27.25 27.95 6,641,298 182,555,083 27.488 5.136 5.136 5.145 5.089 5.220 35,558,834 5.1339 -2.31%
2008-09-09 0 28.15 28.15 28.20 27.95 28.70 4,763,494 134,246,324 28.182 5.258 5.258 5.267 5.220 5.360 25,504,697 5.2636 -1.57%
2008-09-08 0 28.60 28.40 28.60 27.75 28.60 4,654,123 131,302,615 28.212 5.342 5.304 5.342 5.183 5.342 24,919,103 5.2692 6.12%
2008-09-05 0 26.95 26.95 27.00 25.85 27.50 12,173,942 329,123,801 27.035 5.033 5.033 5.043 4.828 5.136 65,181,714 5.0493 -0.37%
2008-09-04 0 27.05 27.05 27.10 27.00 27.95 9,775,546 266,892,561 27.302 5.052 5.052 5.061 5.043 5.220 52,340,223 5.0992 -3.22%
2008-09-03 0 27.95 27.95 28.00 27.80 29.00 6,989,968 198,851,534 28.448 5.220 5.220 5.230 5.192 5.416 37,425,683 5.3132 -3.29%
2008-09-02 0 28.90 28.90 28.95 28.40 29.05 6,640,072 190,880,222 28.747 5.398 5.398 5.407 5.304 5.426 35,552,270 5.3690 0.52%
2008-09-01 0 28.75 28.75 28.80 28.55 29.15 4,894,692 140,773,898 28.761 5.370 5.370 5.379 5.332 5.444 26,207,157 5.3716 0.88%
2008-08-29 0 28.50 28.45 28.50 28.35 29.40 13,895,908 399,617,457 28.758 5.323 5.314 5.323 5.295 5.491 74,401,463 5.3711 0.00%
2008-08-28 0 28.50 28.50 28.55 28.50 31.50 12,678,031 375,036,005 29.582 5.323 5.323 5.332 5.323 5.883 67,880,707 5.5249 -8.06%
2008-08-27 0 31.00 30.95 31.00 30.70 32.40 5,876,304 184,560,774 31.408 5.790 5.781 5.790 5.734 6.051 31,462,904 5.8660 -0.64%
2008-08-26 0 31.20 31.15 31.20 30.55 31.20 2,221,211 68,905,101 31.021 5.827 5.818 5.827 5.706 5.827 11,892,807 5.7938 0.32%
2008-08-25 0 31.10 30.95 31.15 30.05 31.15 5,950,032 183,126,746 30.777 5.809 5.781 5.818 5.612 5.818 31,857,658 5.7483 5.60%
2008-08-21 0 29.45 29.40 29.45 29.35 31.00 4,866,342 145,042,481 29.805 5.500 5.491 5.500 5.482 5.790 26,055,366 5.5667 -3.60%
2008-08-20 0 30.55 30.50 30.55 29.70 30.60 5,307,506 160,773,046 30.292 5.706 5.696 5.706 5.547 5.715 28,417,446 5.6575 -0.16%
2008-08-19 0 30.60 30.60 30.70 30.60 31.35 3,023,057 93,829,421 31.038 5.715 5.715 5.734 5.715 5.855 16,186,050 5.7969 -4.23%
2008-08-18 0 31.95 31.90 31.95 31.35 32.20 3,466,948 109,936,225 31.710 5.967 5.958 5.967 5.855 6.014 18,562,731 5.9224 -1.39%
2008-08-15 0 32.40 32.35 32.40 32.15 33.25 4,016,024 130,447,593 32.482 6.051 6.042 6.051 6.005 6.210 21,502,594 6.0666 -1.37%
2008-08-14 0 32.85 32.85 33.00 32.50 34.00 4,806,056 159,004,034 33.084 6.135 6.135 6.163 6.070 6.350 25,732,583 6.1791 -1.20%
2008-08-13 0 33.25 33.20 33.30 32.20 34.15 4,558,316 151,398,316 33.214 6.210 6.201 6.219 6.014 6.378 24,406,133 6.2033 0.00%
2008-08-12 0 33.25 33.20 33.25 32.75 34.35 4,802,425 162,058,337 33.745 6.210 6.201 6.210 6.117 6.416 25,713,141 6.3025 -0.75%
2008-08-11 0 33.50 33.50 33.70 33.15 34.30 3,739,936 126,830,384 33.912 6.257 6.257 6.294 6.191 6.406 20,024,363 6.3338 0.90%
2008-08-08 0 33.20 33.15 33.20 32.50 33.85 2,512,992 83,270,485 33.136 6.201 6.191 6.201 6.070 6.322 13,455,060 6.1888 -0.90%
2008-08-07 0 33.50 33.50 33.55 33.00 33.95 8,458,511 283,027,210 33.461 6.257 6.257 6.266 6.163 6.341 45,288,555 6.2494 4.69%
2008-08-05 0 32.00 32.00 32.10 32.00 33.00 3,164,315 102,288,707 32.326 5.977 5.977 5.995 5.977 6.163 16,942,374 6.0374 -2.88%
2008-08-04 0 32.95 32.80 32.95 32.50 33.90 2,726,252 90,274,678 33.113 6.154 6.126 6.154 6.070 6.331 14,596,897 6.1845 -2.80%
2008-08-01 0 33.90 33.85 33.90 33.55 34.80 4,954,199 167,887,333 33.888 6.331 6.322 6.331 6.266 6.500 26,525,770 6.3292 -2.87%
2008-07-31 0 34.90 34.90 34.95 33.90 35.05 5,320,764 183,793,639 34.543 6.518 6.518 6.528 6.331 6.546 28,488,432 6.4515 4.02%
2008-07-30 0 33.55 33.55 33.60 33.50 34.35 3,514,276 119,431,149 33.985 6.266 6.266 6.275 6.257 6.416 18,816,135 6.3473 0.90%
2008-07-29 0 33.25 33.25 33.40 33.10 34.50 4,060,564 136,334,560 33.575 6.210 6.210 6.238 6.182 6.444 21,741,070 6.2708 -5.27%
2008-07-28 0 35.10 35.00 35.10 34.45 35.40 2,447,216 85,357,505 34.879 6.556 6.537 6.556 6.434 6.612 13,102,883 6.5144 -1.82%
2008-07-25 0 35.75 35.65 35.75 34.60 35.90 4,430,526 157,331,624 35.511 6.677 6.658 6.677 6.462 6.705 23,721,920 6.6323 1.85%
2008-07-24 0 35.10 35.10 35.55 35.10 36.30 6,416,599 229,560,123 35.776 6.556 6.556 6.640 6.556 6.780 34,355,751 6.6819 -0.71%
2008-07-23 0 35.35 35.15 35.35 33.85 35.35 8,107,726 281,359,402 34.703 6.602 6.565 6.602 6.322 6.602 43,410,382 6.4814 4.59%
2008-07-22 0 33.80 33.80 33.90 33.25 34.15 2,278,065 77,098,140 33.844 6.313 6.313 6.331 6.210 6.378 12,197,214 6.3210 0.75%
2008-07-21 0 33.55 33.55 33.60 32.70 34.00 5,157,301 172,925,530 33.530 6.266 6.266 6.275 6.107 6.350 27,613,218 6.2624 4.52%
2008-07-18 0 32.10 32.00 32.10 31.90 32.55 2,932,602 94,024,372 32.062 5.995 5.977 5.995 5.958 6.079 15,701,736 5.9882 1.26%
2008-07-17 0 31.70 31.70 31.85 31.40 32.45 3,177,961 101,195,923 31.843 5.921 5.921 5.949 5.865 6.061 17,015,437 5.9473 0.96%
2008-07-16 0 31.40 31.30 31.40 30.95 31.80 2,998,491 94,099,739 31.382 5.865 5.846 5.865 5.781 5.939 16,054,519 5.8613 0.64%
2008-07-15 0 31.20 31.20 31.25 31.05 31.90 3,323,186 104,311,645 31.389 5.827 5.827 5.837 5.799 5.958 17,793,001 5.8625 -2.95%
2008-07-14 0 32.15 32.10 32.15 32.00 32.90 2,165,547 69,835,031 32.248 6.005 5.995 6.005 5.977 6.145 11,594,771 6.0230 -1.23%
2008-07-11 0 32.55 32.55 32.60 31.70 32.80 2,655,943 85,643,876 32.246 6.079 6.079 6.089 5.921 6.126 14,220,449 6.0226 0.62%
2008-07-10 0 32.35 32.35 32.40 31.90 33.00 2,589,500 84,192,000 32.513 6.042 6.042 6.051 5.958 6.163 13,864,700 6.0724 0.47%
2008-07-09 0 32.20 32.15 32.25 31.90 32.45 3,946,068 126,998,144 32.183 6.014 6.005 6.023 5.958 6.061 21,128,035 6.0109 3.21%
2008-07-08 0 31.20 31.05 31.30 30.70 32.30 3,094,790 96,917,349 31.316 5.827 5.799 5.846 5.734 6.033 16,570,123 5.8489 -4.29%
2008-07-07 0 32.60 32.60 32.65 31.75 32.95 3,583,000 116,524,875 32.522 6.089 6.089 6.098 5.930 6.154 19,184,097 6.0740 2.84%
2008-07-04 0 31.70 31.70 31.80 31.20 32.80 5,204,106 164,699,074 31.648 5.921 5.921 5.939 5.827 6.126 27,863,822 5.9109 -1.71%
2008-07-03 0 32.25 32.25 32.30 32.25 33.80 5,122,657 169,141,953 33.018 6.023 6.023 6.033 6.023 6.313 27,427,727 6.1668 -0.15%
2008-07-02 0 32.30 32.30 32.70 32.20 33.65 5,164,036 169,674,194 32.857 6.033 6.033 6.107 6.014 6.285 27,649,279 6.1367 -1.07%
2008-06-30 0 32.65 32.65 32.70 32.30 33.20 2,937,385 96,138,283 32.729 6.098 6.098 6.107 6.033 6.201 15,727,345 6.1128 0.46%
2008-06-27 0 32.50 32.50 32.55 32.00 32.55 4,779,036 154,083,524 32.242 6.070 6.070 6.079 5.977 6.079 25,587,912 6.0217 -1.96%
2008-06-26 0 33.15 33.15 33.20 33.15 34.10 8,683,110 291,304,156 33.548 6.191 6.191 6.201 6.191 6.369 46,491,103 6.2658 0.15%
2008-06-25 0 33.10 33.10 33.15 32.50 34.80 6,613,137 219,868,359 33.247 6.182 6.182 6.191 6.070 6.500 35,408,055 6.2096 -3.50%
2008-06-24 0 34.30 34.25 34.30 34.05 35.10 4,925,762 169,300,749 34.370 6.406 6.397 6.406 6.359 6.556 26,373,512 6.4193 -3.11%
2008-06-23 0 35.40 35.35 35.40 34.70 35.55 3,387,110 119,181,621 35.187 6.612 6.602 6.612 6.481 6.640 18,135,263 6.5718 0.28%
2008-06-20 0 35.30 35.30 35.35 34.80 36.40 3,784,751 134,816,014 35.621 6.593 6.593 6.602 6.500 6.798 20,264,312 6.6529 1.44%
2008-06-19 0 34.80 34.80 35.10 34.80 35.55 4,046,082 141,797,942 35.046 6.500 6.500 6.556 6.500 6.640 21,663,530 6.5455 -2.66%
2008-06-18 0 35.75 35.75 35.80 35.75 36.50 3,089,917 111,433,536 36.064 6.677 6.677 6.686 6.677 6.817 16,544,032 6.7356 -1.65%
2008-06-17 0 36.35 36.30 36.35 35.70 36.60 1,462,981 52,851,670 36.126 6.789 6.780 6.789 6.668 6.836 7,833,092 6.7472 0.28%
2008-06-16 0 36.25 36.25 36.30 35.95 36.80 3,310,512 120,742,472 36.472 6.770 6.770 6.780 6.714 6.873 17,725,142 6.8119 2.11%
2008-06-13 0 35.50 35.50 35.70 35.50 37.15 4,210,381 151,946,216 36.088 6.630 6.630 6.668 6.630 6.938 22,543,220 6.7402 -1.66%
2008-06-12 0 36.10 36.10 36.15 35.35 36.70 7,582,679 270,968,227 35.735 6.742 6.742 6.752 6.602 6.854 40,599,176 6.6742 -2.30%
2008-06-11 0 36.95 36.90 36.95 36.80 37.80 7,125,153 264,377,752 37.105 6.901 6.892 6.901 6.873 7.060 38,149,491 6.9300 -2.89%
2008-06-10 0 38.05 38.05 38.10 37.80 38.60 5,827,909 222,311,203 38.146 7.107 7.107 7.116 7.060 7.209 31,203,787 7.1245 -4.28%
2008-06-06 0 39.75 39.75 39.80 39.30 40.20 3,520,025 140,440,900 39.898 7.424 7.424 7.433 7.340 7.508 18,846,916 7.4517 1.92%
2008-06-05 0 39.00 39.00 39.10 38.40 39.50 3,407,750 133,078,675 39.052 7.284 7.284 7.303 7.172 7.377 18,245,773 7.2937 1.56%
2008-06-04 0 38.40 38.40 38.90 38.40 39.60 5,443,993 212,271,407 38.992 7.172 7.172 7.265 7.172 7.396 29,148,225 7.2825 -0.52%
2008-06-03 0 38.60 38.60 38.85 38.05 39.65 2,870,888 111,402,657 38.804 7.209 7.209 7.256 7.107 7.405 15,371,307 7.2474 -1.15%
2008-06-02 0 39.05 39.00 39.05 38.40 39.60 3,370,965 131,325,777 38.958 7.293 7.284 7.293 7.172 7.396 18,048,819 7.2761 0.13%
2008-05-30 0 39.00 39.00 39.05 37.65 39.45 5,942,863 230,636,379 38.809 7.284 7.284 7.293 7.032 7.368 31,819,274 7.2483 1.96%
2008-05-29 0 38.25 38.20 38.25 38.05 39.65 5,526,031 212,915,254 38.530 7.144 7.135 7.144 7.107 7.405 29,587,472 7.1961 -1.92%
2008-05-28 0 39.00 38.90 39.00 38.80 40.00 4,872,970 190,764,121 39.147 7.284 7.265 7.284 7.247 7.471 26,090,853 7.3115 -1.64%
2008-05-27 0 39.65 39.65 39.70 38.90 40.00 4,017,495 158,766,171 39.519 7.405 7.405 7.415 7.265 7.471 21,510,470 7.3809 2.85%
2008-05-26 0 38.55 38.50 38.55 37.50 39.00 3,841,788 148,158,103 38.565 7.200 7.191 7.200 7.004 7.284 20,569,699 7.2027 0.13%
2008-05-23 0 38.50 38.40 38.50 37.75 38.70 4,032,874 154,779,835 38.380 7.191 7.172 7.191 7.051 7.228 21,592,812 7.1681 1.58%
2008-05-22 0 37.90 37.70 37.80 36.65 37.95 11,098,911 414,722,232 37.366 7.079 7.041 7.060 6.845 7.088 59,425,784 6.9788 -1.04%
2008-05-21 0 38.30 38.30 38.45 37.30 38.70 8,779,252 332,795,019 37.907 7.153 7.153 7.181 6.966 7.228 47,005,867 7.0799 -1.16%
2008-05-20 0 38.75 38.70 38.80 37.95 39.30 9,345,277 361,856,231 38.721 7.237 7.228 7.247 7.088 7.340 50,036,477 7.2318 -1.02%
2008-05-19 0 39.15 39.30 39.35 39.05 39.95 5,028,387 199,068,123 39.589 7.312 7.340 7.349 7.293 7.461 26,922,987 7.3940 -1.51%
2008-05-16 0 39.75 39.75 39.90 39.20 40.75 9,740,798 388,269,635 39.860 7.424 7.424 7.452 7.321 7.611 52,154,176 7.4447 -0.90%
2008-05-15 0 40.55 40.30 40.55 39.65 41.25 17,422,013 703,078,490 40.356 7.491 7.445 7.491 7.325 7.621 94,304,209 7.4554 -1.70%
2008-05-14 0 41.25 41.25 41.35 41.10 42.50 9,754,012 404,921,871 41.513 7.621 7.621 7.639 7.593 7.852 52,797,825 7.6693 -3.17%
2008-05-13 0 42.60 42.60 42.70 42.25 43.40 5,791,913 247,477,569 42.728 7.870 7.870 7.889 7.805 8.018 31,351,244 7.8937 1.55%
2008-05-09 0 41.95 41.80 41.95 41.10 42.40 3,129,394 130,763,378 41.786 7.750 7.722 7.750 7.593 7.833 16,939,204 7.7196 -0.12%
2008-05-08 0 42.00 42.00 42.25 41.20 42.95 7,219,171 305,892,479 42.372 7.759 7.759 7.805 7.611 7.935 39,076,897 7.8280 0.12%
2008-05-07 0 41.95 41.85 41.95 40.90 42.55 14,207,117 598,336,580 42.115 7.750 7.731 7.750 7.556 7.861 76,902,189 7.7805 1.94%
2008-05-06 0 41.15 41.15 41.20 40.00 41.30 5,276,434 215,093,217 40.765 7.602 7.602 7.611 7.390 7.630 28,560,990 7.5310 2.11%
2008-05-05 0 40.30 40.30 40.40 39.75 40.80 6,580,398 265,849,975 40.400 7.445 7.445 7.464 7.344 7.538 35,619,261 7.4637 1.51%
2008-05-02 0 39.70 39.60 39.90 39.65 40.95 9,619,051 385,318,266 40.058 7.334 7.316 7.371 7.325 7.565 52,067,290 7.4004 0.38%
2008-04-30 0 39.55 39.55 39.70 39.50 40.50 3,957,612 157,585,551 39.818 7.307 7.307 7.334 7.297 7.482 21,422,293 7.3561 -0.88%
2008-04-29 0 39.90 39.80 39.90 38.90 40.20 7,987,331 319,369,487 39.985 7.371 7.353 7.371 7.186 7.427 43,234,897 7.3868 1.92%
2008-04-28 0 39.15 39.05 39.15 38.75 39.30 3,653,435 142,857,133 39.102 7.233 7.214 7.233 7.159 7.260 19,775,803 7.2238 2.09%
2008-04-25 0 38.35 38.25 38.30 38.25 39.45 4,266,362 165,147,500 38.709 7.085 7.066 7.076 7.066 7.288 23,093,537 7.1512 -3.03%
2008-04-24 0 39.55 39.55 39.60 38.50 40.80 7,799,792 307,974,432 39.485 7.307 7.307 7.316 7.113 7.538 42,219,761 7.2946 -0.38%
2008-04-23 0 39.70 39.55 39.70 38.95 40.00 2,772,018 109,456,298 39.486 7.334 7.307 7.334 7.196 7.390 15,004,751 7.2948 0.25%
2008-04-22 0 39.60 39.40 39.50 37.05 39.80 4,340,483 168,088,721 38.726 7.316 7.279 7.297 6.845 7.353 23,494,749 7.1543 2.86%
2008-04-21 0 38.50 38.30 38.70 38.15 39.10 7,264,578 281,945,844 38.811 7.113 7.076 7.150 7.048 7.223 39,322,682 7.1701 1.45%
2008-04-18 0 37.95 37.65 37.90 37.10 38.15 2,161,356 81,600,392 37.754 7.011 6.956 7.002 6.854 7.048 11,699,278 6.9748 1.20%
2008-04-17 0 37.50 37.50 37.70 37.40 38.00 3,003,006 112,937,139 37.608 6.928 6.928 6.965 6.909 7.020 16,255,074 6.9478 1.76%
2008-04-16 0 36.85 36.85 37.00 36.45 37.10 4,300,881 158,196,952 36.782 6.808 6.808 6.835 6.734 6.854 23,280,386 6.7953 1.94%
2008-04-15 0 36.15 35.90 35.95 35.80 36.95 4,183,932 151,264,814 36.154 6.678 6.632 6.641 6.614 6.826 22,647,348 6.6791 0.42%
2008-04-14 0 36.00 35.85 36.10 35.20 36.20 4,449,265 158,637,214 35.655 6.651 6.623 6.669 6.503 6.688 24,083,579 6.5869 -1.23%
2008-04-11 0 36.45 36.35 36.45 36.20 37.20 3,235,247 119,095,568 36.812 6.734 6.715 6.734 6.688 6.872 17,512,179 6.8007 0.28%
2008-04-10 0 36.35 36.40 36.45 35.80 36.75 3,080,366 111,583,888 36.224 6.715 6.725 6.734 6.614 6.789 16,673,818 6.6922 0.69%
2008-04-09 0 36.10 36.15 36.30 36.00 37.05 2,743,981 100,265,401 36.540 6.669 6.678 6.706 6.651 6.845 14,852,988 6.7505 -1.77%
2008-04-08 0 36.75 36.60 36.75 36.55 37.05 4,341,239 159,698,938 36.786 6.789 6.762 6.789 6.752 6.845 23,498,841 6.7960 -1.61%
2008-04-07 0 37.35 37.40 37.90 36.80 37.90 7,411,004 277,927,390 37.502 6.900 6.909 7.002 6.799 7.002 40,115,277 6.9282 1.36%
2008-04-03 0 36.85 36.80 36.85 36.05 37.15 5,385,895 197,388,728 36.649 6.808 6.799 6.808 6.660 6.863 29,153,495 6.7707 0.82%
2008-04-02 0 36.55 36.40 36.60 36.20 38.20 8,145,408 303,109,714 37.212 6.752 6.725 6.762 6.688 7.057 44,090,557 6.8747 -0.41%
2008-04-01 0 36.70 36.70 36.75 35.80 38.00 5,770,318 211,908,060 36.724 6.780 6.780 6.789 6.614 7.020 31,234,351 6.7845 0.14%
2008-03-31 0 36.65 36.60 36.70 35.85 36.80 5,531,350 202,610,235 36.629 6.771 6.762 6.780 6.623 6.799 29,940,833 6.7670 -0.95%
2008-03-28 0 37.00 36.65 37.00 36.25 37.10 4,641,663 170,384,702 36.708 6.835 6.771 6.835 6.697 6.854 25,125,016 6.7815 0.14%
2008-03-27 0 36.95 36.85 36.95 35.85 38.15 4,503,801 164,641,085 36.556 6.826 6.808 6.826 6.623 7.048 24,378,778 6.7535 -2.64%
2008-03-26 0 37.95 37.95 38.00 36.90 38.35 5,814,334 218,940,615 37.655 7.011 7.011 7.020 6.817 7.085 31,472,607 6.9565 0.53%
2008-03-25 0 37.75 37.55 37.60 36.60 38.00 9,162,804 343,812,852 37.523 6.974 6.937 6.946 6.762 7.020 49,597,655 6.9320 3.99%
2008-03-20 0 36.30 36.25 36.30 33.85 36.80 9,574,673 340,214,315 35.533 6.706 6.697 6.706 6.254 6.799 51,827,075 6.5644 1.82%
2008-03-19 0 35.65 35.65 36.00 35.30 37.25 7,968,291 291,495,062 36.582 6.586 6.586 6.651 6.521 6.882 43,131,835 6.7582 1.86%
2008-03-18 0 35.00 34.75 35.00 33.20 35.00 7,772,567 269,258,355 34.642 6.466 6.420 6.466 6.133 6.466 42,072,393 6.3999 4.95%
2008-03-17 0 33.35 33.30 33.40 32.00 34.60 5,502,507 182,400,359 33.149 6.161 6.152 6.170 5.912 6.392 29,784,708 6.1240 -4.30%
2008-03-14 0 34.85 34.50 34.90 34.30 36.75 4,507,375 159,880,169 35.471 6.438 6.374 6.448 6.337 6.789 24,398,124 6.5530 -2.92%
2008-03-13 0 35.90 35.75 35.90 35.65 37.00 7,146,670 259,123,179 36.258 6.632 6.605 6.632 6.586 6.835 38,684,454 6.6984 -3.62%
2008-03-12 0 37.25 37.10 37.20 36.60 38.60 7,694,153 288,869,958 37.544 6.882 6.854 6.872 6.762 7.131 41,647,944 6.9360 1.09%
2008-03-11 0 36.85 36.80 37.00 35.60 38.00 6,800,320 250,953,397 36.903 6.808 6.799 6.835 6.577 7.020 36,809,684 6.8176 0.41%
2008-03-10 0 36.70 36.60 36.85 35.55 37.10 10,670,351 384,295,384 36.015 6.780 6.762 6.808 6.568 6.854 57,757,907 6.6536 -0.27%
2008-03-07 0 36.80 36.80 36.85 36.70 39.00 11,336,415 425,544,131 37.538 6.799 6.799 6.808 6.780 7.205 61,363,268 6.9348 -7.65%
2008-03-06 0 39.85 39.55 39.80 39.50 40.50 4,330,860 172,892,649 39.921 7.362 7.307 7.353 7.297 7.482 23,442,660 7.3751 0.13%
2008-03-05 0 39.80 39.75 39.80 38.50 40.35 6,264,133 250,498,470 39.989 7.353 7.344 7.353 7.113 7.454 33,907,340 7.3877 1.53%
2008-03-04 0 39.20 39.15 39.40 38.95 39.65 7,028,214 274,970,189 39.124 7.242 7.233 7.279 7.196 7.325 38,043,260 7.2278 0.51%
2008-03-03 0 39.00 39.00 39.15 38.50 39.70 8,924,594 348,150,157 39.010 7.205 7.205 7.233 7.113 7.334 48,308,240 7.2068 -3.58%
2008-02-29 0 40.45 40.30 40.45 40.15 41.65 5,004,696 202,726,877 40.507 7.473 7.445 7.473 7.417 7.695 27,090,090 7.4834 -3.11%
2008-02-28 0 41.75 41.75 42.00 40.75 42.30 7,656,182 319,897,478 41.783 7.713 7.713 7.759 7.528 7.815 41,442,409 7.7191 2.45%
2008-02-27 0 40.75 40.70 40.75 40.25 41.85 5,568,220 228,768,792 41.085 7.528 7.519 7.528 7.436 7.731 30,140,408 7.5901 1.49%
2008-02-26 0 40.15 40.15 40.25 37.85 40.20 11,527,644 452,024,587 39.212 7.417 7.417 7.436 6.993 7.427 62,398,378 7.2442 6.50%
2008-02-25 0 37.70 37.70 37.75 37.20 40.40 8,619,874 327,397,066 37.982 6.965 6.965 6.974 6.872 7.464 46,658,810 7.0168 -4.56%
2008-02-22 0 39.50 39.55 39.75 39.40 40.40 9,870,795 392,850,387 39.799 7.297 7.307 7.344 7.279 7.464 53,429,963 7.3526 -4.24%
2008-02-21 0 41.25 41.25 41.35 40.80 42.45 4,386,001 182,469,483 41.603 7.621 7.621 7.639 7.538 7.842 23,741,135 7.6858 -0.96%
2008-02-20 0 41.65 41.65 41.70 40.80 42.50 4,964,062 207,393,036 41.779 7.695 7.695 7.704 7.538 7.852 26,870,141 7.7183 -0.24%
2008-02-19 0 41.75 41.75 42.00 41.60 42.50 4,247,333 178,600,830 42.050 7.713 7.713 7.759 7.685 7.852 22,990,534 7.7685 -0.60%
2008-02-18 0 42.00 41.95 42.00 41.75 42.40 3,844,767 161,733,985 42.066 7.759 7.750 7.759 7.713 7.833 20,811,471 7.7714 -2.21%
2008-02-15 0 42.95 42.60 42.90 40.95 43.00 6,582,805 277,410,911 42.142 7.935 7.870 7.925 7.565 7.944 35,632,290 7.7854 0.82%
2008-02-14 0 42.60 42.50 42.70 42.45 42.90 5,425,822 231,535,566 42.673 7.870 7.852 7.889 7.842 7.925 29,369,617 7.8835 1.67%
2008-02-13 0 41.90 41.45 41.50 40.90 42.70 7,155,028 299,524,995 41.862 7.741 7.658 7.667 7.556 7.889 38,729,695 7.7337 3.20%
2008-02-12 0 40.60 40.55 40.60 40.30 41.75 3,001,707 121,996,925 40.643 7.501 7.491 7.501 7.445 7.713 16,248,042 7.5084 1.37%
2008-02-11 0 40.05 40.00 40.05 39.80 42.00 5,773,235 234,127,672 40.554 7.399 7.390 7.399 7.353 7.759 31,250,141 7.4921 -1.23%
2008-02-06 0 40.55 40.50 40.60 40.00 40.60 4,406,132 177,583,086 40.304 7.491 7.482 7.501 7.390 7.501 23,850,102 7.4458 -3.45%
2008-02-05 0 42.00 41.80 42.00 40.45 43.00 8,528,647 356,065,338 41.749 7.759 7.722 7.759 7.473 7.944 46,165,005 7.7129 0.12%
2008-02-04 0 41.95 41.75 41.90 40.95 42.90 6,774,619 283,739,369 41.883 7.750 7.713 7.741 7.565 7.925 36,670,567 7.7375 2.82%
2008-02-01 0 40.80 40.70 41.00 40.50 42.55 9,413,592 391,307,183 41.568 7.538 7.519 7.574 7.482 7.861 50,955,154 7.6794 -1.69%
2008-01-31 0 41.50 41.55 41.80 40.90 43.00 9,927,673 419,071,542 42.212 7.667 7.676 7.722 7.556 7.944 53,737,840 7.7984 -3.38%
2008-01-30 0 42.95 42.80 42.95 42.15 43.00 9,306,477 398,210,718 42.789 7.935 7.907 7.935 7.787 7.944 50,375,347 7.9049 0.47%
2008-01-29 0 42.75 42.55 42.85 41.70 43.00 6,036,651 256,154,560 42.433 7.898 7.861 7.916 7.704 7.944 32,675,994 7.8392 2.15%
2008-01-28 0 41.85 41.70 42.00 41.10 42.95 5,586,394 235,525,892 42.161 7.731 7.704 7.759 7.593 7.935 30,238,783 7.7889 -2.11%
2008-01-25 0 42.75 42.75 42.80 41.05 43.00 5,290,527 223,673,907 42.278 7.898 7.898 7.907 7.584 7.944 28,637,274 7.8106 7.14%
2008-01-24 0 39.90 39.70 39.90 39.50 43.20 18,494,875 789,009,989 42.661 7.371 7.334 7.371 7.297 7.981 100,111,541 7.8813 -4.09%
2008-01-23 0 41.60 41.35 41.50 39.00 42.00 18,029,526 728,225,279 40.391 7.685 7.639 7.667 7.205 7.759 97,592,637 7.4619 15.88%
2008-01-22 0 35.90 35.80 35.90 35.80 38.50 8,150,230 304,045,137 37.305 6.632 6.614 6.632 6.614 7.113 44,116,658 6.8918 -10.14%
2008-01-21 0 39.95 39.85 39.95 39.85 41.50 9,343,779 379,228,963 40.586 7.380 7.362 7.380 7.362 7.667 50,577,261 7.4980 -6.11%
2008-01-18 0 42.55 42.55 42.65 40.35 43.50 8,948,129 374,736,764 41.879 7.861 7.861 7.879 7.454 8.036 48,435,633 7.7368 -1.62%
2008-01-17 0 43.25 42.85 43.35 39.90 44.00 16,328,019 688,136,118 42.144 7.990 7.916 8.009 7.371 8.129 88,382,492 7.7859 -1.70%
2008-01-16 0 44.00 44.00 44.05 43.50 46.10 11,890,413 534,456,277 44.949 8.129 8.129 8.138 8.036 8.517 64,362,023 8.3039 -6.18%
2008-01-15 0 46.90 46.80 47.00 45.50 47.80 14,089,122 658,027,779 46.705 8.664 8.646 8.683 8.406 8.831 76,263,490 8.6283 1.96%
2008-01-14 0 46.00 46.00 46.40 45.70 46.90 7,798,350 360,258,335 46.197 8.498 8.498 8.572 8.443 8.664 42,211,955 8.5345 1.55%
2008-01-11 0 45.30 45.25 45.30 44.35 47.80 7,039,486 323,907,648 46.013 8.369 8.360 8.369 8.193 8.831 38,104,274 8.5006 -0.98%
2008-01-10 0 45.75 45.50 45.80 45.20 46.50 9,325,299 426,351,767 45.720 8.452 8.406 8.461 8.350 8.591 50,477,230 8.4464 0.99%
2008-01-09 0 45.30 45.20 45.30 43.75 46.10 7,012,242 315,954,344 45.058 8.369 8.350 8.369 8.082 8.517 37,956,804 8.3241 0.67%
2008-01-08 0 45.00 44.90 45.00 44.90 46.60 18,644,379 853,489,078 45.777 8.313 8.295 8.313 8.295 8.609 100,920,796 8.4570 -0.33%
2008-01-07 0 45.15 45.35 45.40 42.65 46.00 13,784,416 608,705,827 44.159 8.341 8.378 8.387 7.879 8.498 74,614,136 8.1580 2.15%
2008-01-04 0 44.20 44.20 44.25 40.55 44.30 16,641,879 720,362,169 43.286 8.166 8.166 8.175 7.491 8.184 90,081,395 7.9968 8.07%
2008-01-03 0 40.90 40.90 40.95 40.20 41.05 9,801,500 398,233,690 40.630 7.556 7.556 7.565 7.427 7.584 53,054,874 7.5061 -0.37%
2008-01-02 0 41.05 41.00 41.05 40.00 41.10 4,078,035 165,216,117 40.514 7.584 7.574 7.584 7.390 7.593 22,074,135 7.4846 0.49%
2007-12-31 0 40.85 40.70 40.75 38.90 41.25 8,061,335 324,360,836 40.237 7.547 7.519 7.528 7.186 7.621 43,635,476 7.4334 4.08%
2007-12-28 0 39.25 39.35 39.40 38.60 40.25 8,837,845 345,006,209 39.037 7.251 7.270 7.279 7.131 7.436 47,838,673 7.2119 -2.48%
2007-12-27 0 40.25 40.10 40.15 39.95 42.20 7,125,475 289,282,427 40.598 7.436 7.408 7.417 7.380 7.796 38,569,727 7.5002 -4.73%
2007-12-24 0 42.25 42.25 42.30 41.80 42.65 4,448,515 187,406,069 42.128 7.805 7.805 7.815 7.722 7.879 24,079,519 7.7828 1.32%
2007-12-21 0 41.70 41.70 41.80 41.30 42.00 5,857,251 245,174,266 41.858 7.704 7.704 7.722 7.630 7.759 31,704,914 7.7330 1.09%
2007-12-20 0 41.25 41.20 41.50 41.00 42.60 3,268,156 136,163,126 41.664 7.621 7.611 7.667 7.574 7.870 17,690,313 7.6970 -3.17%
2007-12-19 0 42.60 42.60 42.75 41.20 42.80 5,400,895 224,414,947 41.551 7.870 7.870 7.898 7.611 7.907 29,234,689 7.6763 4.54%
2007-12-18 0 40.75 40.75 40.80 38.05 41.00 10,845,501 431,445,918 39.781 7.528 7.528 7.538 7.029 7.574 58,705,983 7.3493 3.95%
2007-12-17 0 39.20 39.15 39.30 39.00 43.00 9,766,350 392,675,675 40.207 7.242 7.233 7.260 7.205 7.944 52,864,610 7.4279 -9.26%
2007-12-14 0 43.20 43.20 43.35 42.25 44.35 3,836,762 165,671,741 43.180 7.981 7.981 8.009 7.805 8.193 20,768,140 7.9772 -0.69%
2007-12-13 0 43.50 43.40 43.45 43.00 45.45 7,796,110 343,159,509 44.017 8.036 8.018 8.027 7.944 8.397 42,199,830 8.1318 -1.14%
2007-12-12 0 45.75 45.65 45.75 44.75 46.60 7,112,770 325,314,649 45.737 8.129 8.111 8.129 7.951 8.280 40,032,244 8.1263 -0.54%
2007-12-11 0 46.00 46.00 46.05 45.25 46.30 7,655,085 350,826,636 45.829 8.173 8.173 8.182 8.040 8.226 43,084,513 8.1428 2.22%
2007-12-10 0 45.00 44.75 44.80 44.80 46.90 6,006,246 272,983,172 45.450 7.995 7.951 7.960 7.960 8.333 33,804,482 8.0754 1.93%
2007-12-07 0 44.15 44.15 44.50 43.90 48.65 9,167,189 416,567,704 45.441 7.844 7.844 7.907 7.800 8.644 51,594,969 8.0738 -6.36%
2007-12-06 0 47.15 47.00 47.05 47.00 48.40 6,646,109 317,908,407 47.834 8.377 8.351 8.360 8.351 8.600 37,405,772 8.4989 0.32%
2007-12-05 0 47.00 47.00 47.05 45.00 47.55 5,228,648 244,459,953 46.754 8.351 8.351 8.360 7.995 8.448 29,427,988 8.3071 2.73%
2007-12-04 0 45.75 45.20 45.30 44.20 46.75 5,051,098 229,200,505 45.376 8.129 8.031 8.049 7.853 8.306 28,428,697 8.0623 0.33%
2007-12-03 0 45.60 45.50 45.55 45.25 47.40 11,335,206 525,456,128 46.356 8.102 8.084 8.093 8.040 8.422 63,797,048 8.2364 -0.65%
2007-11-30 0 45.90 45.75 46.00 43.30 46.20 10,177,588 454,658,591 44.673 8.155 8.129 8.173 7.693 8.209 57,281,718 7.9372 7.24%
2007-11-29 0 42.80 42.80 42.90 41.00 44.50 20,751,198 889,671,521 42.873 7.605 7.605 7.622 7.285 7.907 116,792,335 7.6176 5.55%
2007-11-28 0 40.55 40.45 40.55 39.80 41.65 12,597,483 508,072,660 40.331 7.205 7.187 7.205 7.072 7.400 70,901,422 7.1659 5.05%
2007-11-27 0 38.60 38.50 38.80 37.10 39.10 6,796,000 261,771,750 38.519 6.858 6.841 6.894 6.592 6.947 38,249,392 6.8438 -2.77%
2007-11-26 0 39.70 39.80 39.90 38.00 40.30 6,461,610 255,462,979 39.535 7.054 7.072 7.089 6.752 7.160 36,367,371 7.0245 4.75%
2007-11-23 0 37.90 37.90 38.00 37.90 38.50 6,902,425 263,863,372 38.228 6.734 6.734 6.752 6.734 6.841 38,848,376 6.7921 1.07%
2007-11-22 0 37.50 37.45 37.70 37.20 39.20 4,819,721 182,902,109 37.949 6.663 6.654 6.698 6.610 6.965 27,126,456 6.7426 -2.34%
2007-11-21 0 38.40 38.35 38.40 38.10 41.00 4,048,738 157,514,253 38.905 6.823 6.814 6.823 6.769 7.285 22,787,194 6.9124 -6.34%
2007-11-20 0 41.00 41.00 41.05 38.60 42.00 3,950,706 158,050,558 40.006 7.285 7.285 7.294 6.858 7.462 22,235,448 7.1080 0.86%
2007-11-19 0 40.65 40.65 40.80 39.50 43.05 5,882,243 238,486,193 40.543 7.223 7.223 7.249 7.018 7.649 33,106,565 7.2036 3.04%
2007-11-16 0 39.45 39.45 39.50 39.05 40.30 8,004,617 317,892,713 39.714 7.009 7.009 7.018 6.938 7.160 45,051,756 7.0562 -4.71%
2007-11-15 0 41.40 41.35 41.40 41.30 43.80 4,935,573 209,973,318 42.543 7.356 7.347 7.356 7.338 7.782 27,778,497 7.5588 -5.48%
2007-11-14 0 43.80 43.80 43.85 43.50 44.45 7,085,200 311,820,060 44.010 7.782 7.782 7.791 7.729 7.898 39,877,074 7.8195 4.29%
2007-11-13 0 42.00 41.90 42.20 41.00 42.70 7,967,451 332,601,306 41.745 7.462 7.445 7.498 7.285 7.587 44,842,578 7.4171 -1.52%
2007-11-12 0 42.65 42.70 42.75 41.35 44.90 4,433,967 189,531,258 42.745 7.578 7.587 7.596 7.347 7.978 24,955,348 7.5948 -2.07%
2007-11-09 0 43.55 43.30 43.45 42.85 44.00 5,372,139 233,676,528 43.498 7.738 7.693 7.720 7.613 7.818 30,235,587 7.7285 1.04%
2007-11-08 0 43.10 43.00 43.40 42.00 43.80 6,014,634 259,031,448 43.067 7.658 7.640 7.711 7.462 7.782 33,851,691 7.6519 -3.90%
2007-11-07 0 44.85 44.45 44.90 44.45 45.65 7,201,657 323,951,496 44.983 7.969 7.898 7.978 7.898 8.111 40,532,519 7.9924 1.70%
2007-11-06 0 44.10 44.00 44.10 43.50 44.65 5,040,545 222,797,665 44.201 7.836 7.818 7.836 7.729 7.933 28,369,303 7.8535 0.57%
2007-11-05 0 43.85 43.50 43.85 43.50 45.20 4,315,893 191,763,445 44.432 7.791 7.729 7.791 7.729 8.031 24,290,801 7.8945 -2.56%
2007-11-02 0 45.00 45.00 45.05 43.00 45.40 6,951,329 312,680,186 44.981 7.995 7.995 8.004 7.640 8.066 39,123,618 7.9921 -4.05%
2007-11-01 0 46.90 46.80 46.90 46.30 47.50 4,720,672 221,849,383 46.995 8.333 8.315 8.333 8.226 8.440 26,568,987 8.3499 1.30%
2007-10-31 0 46.30 45.90 46.30 44.35 46.50 6,325,260 289,094,788 45.705 8.226 8.155 8.226 7.880 8.262 35,599,963 8.1206 -1.17%
2007-10-30 0 46.85 46.70 46.80 44.00 47.00 9,044,060 414,420,461 45.822 8.324 8.297 8.315 7.818 8.351 50,901,971 8.1415 0.00%
2007-10-29 0 46.85 46.80 46.85 44.10 50.25 11,040,979 517,774,630 46.896 8.324 8.315 8.324 7.836 8.928 62,141,073 8.3322 8.07%
2007-10-26 0 43.35 43.35 43.50 41.00 43.50 5,995,846 254,570,748 42.458 7.702 7.702 7.729 7.285 7.729 33,745,948 7.5437 4.96%
2007-10-25 0 41.30 41.25 41.40 39.80 41.50 5,387,360 218,619,017 40.580 7.338 7.329 7.356 7.072 7.374 30,321,254 7.2101 5.63%
2007-10-24 0 39.10 39.05 39.25 39.10 40.50 2,209,280 87,697,027 39.695 6.947 6.938 6.974 6.947 7.196 12,434,317 7.0528 -1.88%
2007-10-23 0 39.85 39.85 39.90 38.35 40.00 3,360,802 132,955,780 39.561 7.080 7.080 7.089 6.814 7.107 18,915,337 7.0290 3.91%
2007-10-22 0 38.35 38.20 38.40 38.05 39.10 5,056,915 193,903,990 38.344 6.814 6.787 6.823 6.761 6.947 28,461,437 6.8129 -4.96%
2007-10-18 0 40.35 40.35 40.55 38.50 40.90 5,759,708 229,493,821 39.845 7.169 7.169 7.205 6.841 7.267 32,416,911 7.0794 0.37%
2007-10-17 0 40.20 40.25 40.30 38.40 40.35 3,616,300 142,561,820 39.422 7.143 7.151 7.160 6.823 7.169 20,353,337 7.0043 1.64%
2007-10-16 0 39.55 39.15 39.55 38.70 41.00 4,878,203 194,885,436 39.950 7.027 6.956 7.027 6.876 7.285 27,455,606 7.0982 -2.59%
2007-10-15 0 40.60 40.55 40.60 39.90 41.90 3,354,159 137,047,729 40.859 7.214 7.205 7.214 7.089 7.445 18,877,949 7.2597 0.12%
2007-10-12 0 40.55 41.10 41.15 40.35 42.35 5,866,767 241,871,304 41.227 7.205 7.302 7.311 7.169 7.525 33,019,463 7.3251 -3.34%
2007-10-11 0 41.95 41.80 42.20 40.80 43.00 6,348,670 265,599,190 41.835 7.454 7.427 7.498 7.249 7.640 35,731,720 7.4331 5.14%
2007-10-10 0 39.90 39.85 39.90 39.85 40.30 3,264,580 130,668,662 40.026 7.089 7.080 7.089 7.080 7.160 18,373,779 7.1117 1.14%
2007-10-09 0 39.45 39.15 39.40 38.55 39.75 3,050,275 119,905,005 39.310 7.009 6.956 7.000 6.849 7.063 17,167,623 6.9844 -0.13%
2007-10-08 0 39.50 39.05 39.50 37.90 40.25 5,302,407 209,947,150 39.595 7.018 6.938 7.018 6.734 7.151 29,843,120 7.0350 5.33%
2007-10-05 0 37.50 37.20 37.50 36.10 38.30 6,414,620 239,882,249 37.396 6.663 6.610 6.663 6.414 6.805 36,102,901 6.6444 2.18%
2007-10-04 0 36.70 36.65 36.80 36.00 37.50 5,337,264 196,600,466 36.835 6.521 6.512 6.538 6.396 6.663 30,039,303 6.5448 1.52%
2007-10-03 0 36.15 36.40 36.45 35.75 39.85 6,053,826 231,585,245 38.254 6.423 6.467 6.476 6.352 7.080 34,072,273 6.7969 -6.56%
2007-10-02 0 39.05 39.05 39.30 38.75 39.50 5,012,135 195,740,320 39.053 6.874 6.874 6.918 6.821 6.954 28,471,886 6.8749 2.23%
2007-09-28 0 38.20 38.15 38.30 37.95 38.65 2,934,691 112,269,811 38.256 6.725 6.716 6.742 6.681 6.804 16,670,778 6.7345 0.26%
2007-09-27 0 38.10 38.00 38.10 37.50 39.60 4,168,071 161,366,189 38.715 6.707 6.689 6.707 6.601 6.971 23,677,104 6.8153 1.60%
2007-09-25 0 37.50 37.45 37.50 37.35 38.35 5,438,672 205,617,658 37.807 6.601 6.593 6.601 6.575 6.751 30,894,868 6.6554 -1.45%
2007-09-24 0 38.05 38.05 38.10 37.30 38.10 3,899,832 147,452,605 37.810 6.698 6.698 6.707 6.566 6.707 22,153,348 6.6560 1.47%
2007-09-21 0 37.50 37.50 37.55 36.70 38.35 5,070,765 191,596,023 37.784 6.601 6.601 6.610 6.461 6.751 28,804,939 6.6515 -3.47%
2007-09-20 0 38.85 38.70 38.90 38.50 39.05 6,525,659 253,163,548 38.795 6.839 6.813 6.848 6.777 6.874 37,069,596 6.8294 -0.13%
2007-09-19 0 38.90 38.85 38.90 37.90 39.05 8,586,356 332,511,825 38.726 6.848 6.839 6.848 6.672 6.874 48,775,571 6.8172 5.42%
2007-09-18 0 36.90 36.60 36.90 36.15 38.20 5,419,857 198,999,206 36.717 6.496 6.443 6.496 6.364 6.725 30,787,988 6.4635 -3.91%
2007-09-17 0 38.40 37.80 38.45 37.80 38.90 4,553,163 173,393,275 38.082 6.760 6.654 6.769 6.654 6.848 25,864,654 6.7039 -0.90%
2007-09-14 0 38.75 38.70 38.90 38.30 39.80 9,573,216 373,521,574 39.017 6.821 6.813 6.848 6.742 7.006 54,381,519 6.8685 0.65%
2007-09-13 0 38.50 38.50 38.55 36.40 39.10 15,949,864 604,785,933 37.918 6.777 6.777 6.786 6.408 6.883 90,604,644 6.6750 6.94%
2007-09-12 0 36.00 35.95 36.00 34.45 36.00 11,111,525 394,353,237 35.490 6.337 6.329 6.337 6.065 6.337 63,120,022 6.2477 4.50%
2007-09-11 0 34.45 34.40 34.45 33.60 34.65 5,531,713 189,697,779 34.293 6.065 6.056 6.065 5.915 6.100 31,423,396 6.0368 2.23%
2007-09-10 0 33.70 33.60 33.70 32.80 33.80 2,480,300 82,783,325 33.376 5.932 5.915 5.932 5.774 5.950 14,089,568 5.8755 -0.44%
2007-09-07 0 33.85 33.85 33.90 32.90 34.25 6,676,138 224,949,969 33.695 5.959 5.959 5.968 5.792 6.029 37,924,405 5.9315 2.89%
2007-09-06 0 32.90 32.85 32.90 32.50 32.90 1,945,913 63,742,409 32.757 5.792 5.783 5.792 5.721 5.792 11,053,935 5.7665 0.00%
2007-09-05 0 32.90 32.85 32.90 32.25 32.90 6,261,487 204,546,694 32.667 5.792 5.783 5.792 5.677 5.792 35,568,943 5.7507 2.33%
2007-09-04 0 32.15 32.15 32.20 32.10 32.50 1,794,740 58,014,196 32.325 5.660 5.660 5.668 5.651 5.721 10,195,183 5.6904 0.31%
2007-09-03 0 32.05 32.00 32.05 31.10 32.20 3,729,211 118,523,397 31.782 5.642 5.633 5.642 5.475 5.668 21,184,120 5.5949 -0.16%
2007-08-31 0 32.10 32.05 32.10 31.10 32.85 6,578,843 210,115,962 31.938 5.651 5.642 5.651 5.475 5.783 37,371,712 5.6223 1.42%
2007-08-30 0 31.65 31.55 31.65 31.25 32.00 4,029,422 127,347,372 31.604 5.572 5.554 5.572 5.501 5.633 22,889,496 5.5636 1.77%
2007-08-29 0 31.10 31.10 31.20 30.85 31.55 5,150,901 160,611,551 31.181 5.475 5.475 5.492 5.431 5.554 29,260,159 5.4891 -2.35%
2007-08-28 0 31.85 31.80 31.90 31.65 32.25 3,278,046 104,759,966 31.958 5.607 5.598 5.616 5.572 5.677 18,621,237 5.6258 -2.00%
2007-08-27 0 32.50 32.45 32.50 32.30 32.50 2,097,016 67,944,180 32.400 5.721 5.712 5.721 5.686 5.721 11,912,289 5.7037 1.88%
2007-08-24 0 31.90 31.80 31.90 31.80 32.00 2,441,443 77,841,433 31.883 5.616 5.598 5.616 5.598 5.633 13,868,838 5.6127 -1.54%
2007-08-23 0 32.40 32.40 32.50 32.00 32.80 7,125,709 229,971,952 32.274 5.704 5.704 5.721 5.633 5.774 40,478,234 5.6814 4.18%
2007-08-22 0 31.10 31.00 31.15 30.25 31.35 3,167,008 98,080,814 30.970 5.475 5.457 5.484 5.325 5.519 17,990,475 5.4518 2.47%
2007-08-21 0 30.35 30.25 30.35 30.15 32.60 7,462,509 235,321,536 31.534 5.343 5.325 5.343 5.308 5.739 42,391,457 5.5512 -3.96%
2007-08-20 0 31.60 31.40 31.45 29.10 31.70 6,781,697 204,624,408 30.173 5.563 5.528 5.536 5.123 5.580 38,524,043 5.3116 9.15%
2007-08-17 0 28.95 28.60 29.00 27.50 29.15 7,867,608 225,228,328 28.627 5.096 5.035 5.105 4.841 5.132 44,692,658 5.0395 -0.17%
2007-08-16 0 29.00 28.70 28.75 27.50 29.45 10,563,617 299,009,679 28.306 5.105 5.052 5.061 4.841 5.184 60,007,581 4.9829 -3.17%
2007-08-15 0 29.95 29.85 29.95 29.60 30.00 2,807,504 83,632,898 29.789 5.272 5.255 5.272 5.211 5.281 15,948,280 5.2440 -0.83%
2007-08-14 0 30.20 30.10 30.15 29.85 30.70 2,399,300 72,257,060 30.116 5.316 5.299 5.308 5.255 5.404 13,629,441 5.3015 -0.98%
2007-08-13 0 30.50 30.30 30.50 30.15 30.95 2,038,363 62,054,481 30.443 5.369 5.334 5.369 5.308 5.448 11,579,105 5.3592 0.49%
2007-08-10 0 30.35 30.35 30.40 29.85 30.55 4,775,523 144,262,738 30.209 5.343 5.343 5.352 5.255 5.378 27,127,790 5.3179 -2.88%
2007-08-09 0 31.25 31.15 31.25 30.75 31.50 4,370,634 136,439,837 31.217 5.501 5.484 5.501 5.413 5.545 24,827,782 5.4955 0.64%
2007-08-08 0 31.05 31.00 31.05 30.10 31.20 2,917,686 89,887,791 30.808 5.466 5.457 5.466 5.299 5.492 16,574,179 5.4234 1.97%
2007-08-07 0 30.45 30.25 30.45 30.05 30.55 1,219,598 36,866,708 30.229 5.360 5.325 5.360 5.290 5.378 6,928,037 5.3214 1.33%
2007-08-06 0 30.05 30.00 30.05 30.00 30.40 3,745,660 112,964,789 30.159 5.290 5.281 5.290 5.281 5.352 21,277,560 5.3091 -1.80%
2007-08-03 0 30.60 30.60 30.70 30.50 31.15 4,267,987 131,274,454 30.758 5.387 5.387 5.404 5.369 5.484 24,244,686 5.4146 -0.16%
2007-08-02 0 30.65 30.65 30.75 30.55 31.70 6,615,546 204,858,767 30.966 5.396 5.396 5.413 5.378 5.580 37,580,207 5.4512 -1.61%
2007-08-01 0 31.15 31.05 31.10 30.50 32.75 6,815,538 214,226,302 31.432 5.484 5.466 5.475 5.369 5.765 38,716,280 5.5332 -4.89%
2007-07-31 0 32.75 32.70 32.75 32.25 33.20 2,898,577 94,851,123 32.723 5.765 5.756 5.765 5.677 5.844 16,465,629 5.7606 0.77%
2007-07-30 0 32.50 32.60 32.75 32.00 32.80 3,234,007 104,966,298 32.457 5.721 5.739 5.765 5.633 5.774 18,371,069 5.7137 -1.07%
2007-07-27 0 32.85 32.90 32.95 31.40 33.50 6,565,207 214,279,792 32.639 5.783 5.792 5.800 5.528 5.897 37,294,252 5.7457 -3.38%
2007-07-26 0 34.00 34.00 34.15 33.85 34.50 6,008,651 205,194,739 34.150 5.985 5.985 6.012 5.959 6.073 34,132,685 6.0117 -0.44%
2007-07-25 0 34.15 34.10 34.15 33.60 34.25 3,445,542 117,157,029 34.002 6.012 6.003 6.012 5.915 6.029 19,572,713 5.9857 0.29%
2007-07-24 0 34.05 33.90 34.10 33.40 34.10 5,805,615 196,247,761 33.803 5.994 5.968 6.003 5.880 6.003 32,979,321 5.9506 1.64%
2007-07-23 0 33.50 33.50 33.55 32.70 33.55 3,385,904 112,972,133 33.365 5.897 5.897 5.906 5.756 5.906 19,233,934 5.8736 1.67%
2007-07-20 0 32.95 32.85 32.95 32.45 33.30 2,197,972 72,314,076 32.900 5.800 5.783 5.800 5.712 5.862 12,485,779 5.7917 0.76%
2007-07-19 0 32.70 32.65 32.70 32.40 33.10 2,373,500 77,539,660 32.669 5.756 5.748 5.756 5.704 5.827 13,482,881 5.7510 0.62%
2007-07-18 0 32.50 32.45 32.60 32.20 32.90 5,071,444 164,484,116 32.433 5.721 5.712 5.739 5.668 5.792 28,808,796 5.7095 -1.66%
2007-07-17 0 33.05 33.05 33.10 32.80 33.50 3,183,053 105,356,741 33.099 5.818 5.818 5.827 5.774 5.897 18,081,620 5.8267 -1.49%
2007-07-16 0 33.55 33.45 33.60 33.50 33.70 3,989,779 134,038,287 33.595 5.906 5.888 5.915 5.897 5.932 22,664,300 5.9141 -1.90%
2007-07-13 0 34.20 34.15 34.20 33.35 34.20 11,967,603 404,001,123 33.758 6.021 6.012 6.021 5.871 6.021 67,983,051 5.9427 3.79%
2007-07-12 0 32.95 32.70 32.85 32.05 32.95 3,121,996 101,942,392 32.653 5.800 5.756 5.783 5.642 5.800 17,734,780 5.7482 2.97%
2007-07-11 0 32.00 32.00 32.05 32.00 33.00 5,432,378 176,984,540 32.580 5.633 5.633 5.642 5.633 5.809 30,859,114 5.7352 -2.44%
2007-07-10 0 32.80 32.75 32.80 32.60 33.10 6,694,635 220,284,119 32.905 5.774 5.765 5.774 5.739 5.827 38,029,479 5.7925 -0.91%
2007-07-09 0 33.10 32.95 33.15 32.65 33.25 9,563,211 314,915,915 32.930 5.827 5.800 5.836 5.748 5.853 54,324,685 5.7969 1.53%
2007-07-06 0 32.60 32.50 32.60 31.50 32.80 6,127,435 196,408,095 32.054 5.739 5.721 5.739 5.545 5.774 34,807,448 5.6427 2.35%
2007-07-05 0 31.85 31.80 31.85 31.20 32.00 6,623,915 208,300,380 31.447 5.607 5.598 5.607 5.492 5.633 37,627,748 5.5358 1.59%
2007-07-04 0 31.35 31.30 31.35 31.30 32.30 3,874,500 123,180,150 31.793 5.519 5.510 5.519 5.510 5.686 22,009,447 5.5967 -2.03%
2007-07-03 0 32.00 31.80 32.05 31.00 32.05 5,446,029 173,067,829 31.779 5.633 5.598 5.642 5.457 5.642 30,936,660 5.5943 2.40%
2007-06-29 0 31.25 31.25 31.35 31.20 31.75 3,021,142 94,947,635 31.428 5.501 5.501 5.519 5.492 5.589 17,161,870 5.5325 -0.64%
2007-06-28 0 31.45 31.40 31.50 31.25 31.70 4,092,529 128,742,905 31.458 5.536 5.528 5.545 5.501 5.580 23,247,981 5.5378 0.64%
2007-06-27 0 31.25 31.05 31.25 31.00 31.60 5,357,126 167,570,381 31.280 5.501 5.466 5.501 5.457 5.563 30,431,638 5.5065 0.64%
2007-06-26 0 31.05 31.10 31.15 31.00 31.85 5,167,594 161,263,001 31.207 5.466 5.475 5.484 5.457 5.607 29,354,985 5.4935 -1.74%
2007-06-25 0 31.60 31.45 31.60 31.25 32.00 3,537,309 111,804,372 31.607 5.563 5.536 5.563 5.501 5.633 20,094,004 5.5641 -1.56%
2007-06-22 0 32.10 32.05 32.10 31.60 32.65 3,375,091 107,927,358 31.978 5.651 5.642 5.651 5.563 5.748 19,172,510 5.6293 0.00%
2007-06-21 0 32.10 32.10 32.30 32.00 32.55 5,473,564 176,501,553 32.246 5.651 5.651 5.686 5.633 5.730 31,093,075 5.6766 -1.38%
2007-06-20 0 32.55 32.55 32.85 32.35 32.90 6,111,086 199,497,023 32.645 5.730 5.730 5.783 5.695 5.792 34,714,576 5.7468 0.77%
2007-06-18 0 32.30 32.15 32.30 32.15 32.90 2,040,553 66,346,913 32.514 5.686 5.660 5.686 5.660 5.792 11,591,546 5.7237 0.16%
2007-06-15 0 32.25 32.20 32.25 32.20 32.60 3,027,600 97,693,650 32.268 5.677 5.668 5.677 5.668 5.739 17,198,555 5.6803 0.31%
2007-06-14 0 32.15 32.10 32.15 32.05 33.30 5,369,721 175,634,266 32.708 5.660 5.651 5.660 5.642 5.862 30,503,186 5.7579 -0.77%
2007-06-13 0 32.40 32.40 32.50 32.05 32.50 1,677,303 54,154,197 32.286 5.704 5.704 5.721 5.642 5.721 9,528,071 5.6836 -1.37%
2007-06-12 0 32.85 32.85 32.90 32.15 32.90 3,508,000 114,395,280 32.610 5.783 5.783 5.792 5.660 5.792 19,927,511 5.7406 0.92%
2007-06-11 0 32.55 32.40 32.55 32.10 32.95 2,879,571 93,001,924 32.297 5.730 5.704 5.730 5.651 5.800 16,357,663 5.6855 2.04%
2007-06-08 0 31.90 31.85 31.90 31.80 32.85 6,946,000 222,421,100 32.021 5.616 5.607 5.616 5.598 5.783 39,457,381 5.6370 -4.35%
2007-06-07 0 33.35 33.35 33.40 33.35 33.95 4,626,034 155,318,814 33.575 5.871 5.871 5.880 5.871 5.976 26,278,604 5.9105 -1.48%
2007-06-06 0 33.85 33.85 34.05 33.55 34.30 4,123,282 140,452,821 34.063 5.959 5.959 5.994 5.906 6.038 23,422,676 5.9964 0.89%
2007-06-05 0 33.55 33.60 33.65 33.50 34.30 5,656,063 191,729,190 33.898 5.906 5.915 5.924 5.897 6.038 32,129,777 5.9673 -2.04%
2007-06-04 0 34.25 34.00 34.25 32.50 34.90 10,436,929 354,569,058 33.973 6.029 5.985 6.029 5.721 6.144 59,287,919 5.9805 10.48%
2007-06-01 0 31.00 31.00 31.05 31.00 31.95 2,551,889 80,167,828 31.415 5.457 5.457 5.466 5.457 5.624 14,496,236 5.5303 -1.74%
2007-05-31 0 31.55 31.45 31.50 31.10 31.80 2,363,139 74,458,381 31.508 5.554 5.536 5.545 5.475 5.598 13,424,025 5.5467 0.80%
2007-05-30 0 31.30 31.35 31.40 30.85 31.95 3,587,490 111,576,185 31.101 5.510 5.519 5.528 5.431 5.624 20,379,061 5.4750 -1.73%
2007-05-29 0 31.85 31.85 31.90 31.50 31.90 2,566,853 81,213,498 31.639 5.607 5.607 5.616 5.545 5.616 14,581,240 5.5697 0.79%
2007-05-28 0 31.60 31.60 31.65 31.40 31.95 662,427 20,938,430 31.609 5.563 5.563 5.572 5.528 5.624 3,762,976 5.5643 -0.47%
2007-05-25 0 31.75 31.75 31.85 31.00 32.40 4,431,874 140,952,077 31.804 5.589 5.589 5.607 5.457 5.704 25,175,661 5.5987 -1.09%
2007-05-23 0 32.10 32.10 32.35 31.85 32.35 4,324,944 139,013,424 32.142 5.651 5.651 5.695 5.607 5.695 24,568,235 5.6583 0.94%
2007-05-22 0 31.80 31.80 31.95 31.60 32.05 2,355,970 75,014,918 31.840 5.598 5.598 5.624 5.563 5.642 13,383,301 5.6051 0.47%
2007-05-21 0 31.65 31.55 31.65 31.10 32.00 2,091,176 66,424,089 31.764 5.572 5.554 5.572 5.475 5.633 11,879,114 5.5917 1.12%
2007-05-18 0 31.30 31.35 31.40 31.10 31.70 2,423,006 76,096,442 31.406 5.510 5.519 5.528 5.475 5.580 13,764,105 5.5286 -1.42%
2007-05-17 0 31.75 31.40 31.60 31.40 32.20 3,091,944 98,745,852 31.936 5.589 5.528 5.563 5.528 5.668 17,564,067 5.6220 -0.16%
2007-05-16 0 31.80 31.70 31.80 31.05 31.85 2,323,690 73,651,990 31.696 5.598 5.580 5.598 5.466 5.607 13,199,931 5.5797 2.05%
2007-05-15 0 31.60 31.35 31.60 31.35 32.20 3,051,113 96,701,985 31.694 5.485 5.442 5.485 5.442 5.589 17,576,864 5.5017 -0.32%
2007-05-14 0 31.70 31.70 31.95 31.30 31.95 6,850,685 216,550,221 31.610 5.503 5.503 5.546 5.433 5.546 39,465,454 5.4871 1.93%
2007-05-11 0 31.10 31.10 31.35 30.80 31.40 3,499,132 108,522,249 31.014 5.399 5.399 5.442 5.346 5.451 20,157,814 5.3836 -1.89%
2007-05-10 0 31.70 31.50 31.85 31.05 31.85 3,264,911 102,618,126 31.431 5.503 5.468 5.529 5.390 5.529 18,808,513 5.4559 -0.47%
2007-05-09 0 31.85 31.90 32.00 31.20 32.05 4,874,228 154,093,527 31.614 5.529 5.537 5.555 5.416 5.563 28,079,473 5.4878 -1.55%
2007-05-08 0 32.35 32.35 32.40 32.10 32.65 6,973,452 226,072,462 32.419 5.616 5.616 5.624 5.572 5.668 40,172,691 5.6275 -0.15%
2007-05-07 0 32.40 32.35 32.40 31.45 32.85 8,953,672 289,850,563 32.372 5.624 5.616 5.624 5.459 5.702 51,580,351 5.6194 4.01%
2007-05-04 0 31.15 31.15 31.25 30.05 31.30 9,935,130 308,437,171 31.045 5.407 5.407 5.425 5.216 5.433 57,234,338 5.3890 3.83%
2007-05-03 0 30.00 29.85 30.00 29.85 30.20 7,553,446 226,519,094 29.989 5.208 5.182 5.208 5.182 5.242 43,513,923 5.2057 2.21%
2007-05-02 0 29.35 29.30 29.40 29.25 29.80 1,854,000 54,766,750 29.540 5.095 5.086 5.103 5.077 5.173 10,680,531 5.1277 1.21%
2007-04-30 0 29.00 29.00 29.25 28.80 29.70 1,411,807 41,351,839 29.290 5.034 5.034 5.077 4.999 5.156 8,133,144 5.0844 -1.69%
2007-04-27 0 29.50 29.50 29.55 29.50 30.00 1,843,388 54,942,774 29.805 5.121 5.121 5.129 5.121 5.208 10,619,397 5.1738 -0.84%
2007-04-26 0 29.75 29.75 29.80 29.50 30.15 3,343,846 99,868,548 29.866 5.164 5.164 5.173 5.121 5.234 19,263,242 5.1844 1.19%
2007-04-25 0 29.40 29.35 29.65 29.35 29.85 2,359,755 70,028,171 29.676 5.103 5.095 5.147 5.095 5.182 13,594,086 5.1514 -1.01%
2007-04-24 0 29.70 29.50 29.70 29.50 29.80 2,247,861 66,643,903 29.648 5.156 5.121 5.156 5.121 5.173 12,949,487 5.1465 0.34%
2007-04-23 0 29.60 29.45 29.60 29.25 29.80 2,778,631 82,146,531 29.564 5.138 5.112 5.138 5.077 5.173 16,007,149 5.1319 1.37%
2007-04-20 0 29.20 29.25 29.30 29.00 29.45 1,459,496 42,626,584 29.206 5.069 5.077 5.086 5.034 5.112 8,407,871 5.0698 1.04%
2007-04-19 0 28.90 28.90 28.95 28.75 29.45 5,211,521 151,934,414 29.154 5.017 5.017 5.025 4.991 5.112 30,022,552 5.0607 -1.70%
2007-04-18 0 29.40 29.40 29.45 29.10 29.45 3,181,831 93,352,315 29.339 5.103 5.103 5.112 5.051 5.112 18,329,905 5.0929 0.68%
2007-04-17 0 29.20 29.15 29.20 28.80 29.20 3,461,170 100,458,662 29.024 5.069 5.060 5.069 4.999 5.069 19,939,122 5.0383 1.04%
2007-04-16 0 28.90 28.90 29.00 28.75 29.10 4,969,700 143,958,263 28.967 5.017 5.017 5.034 4.991 5.051 28,629,468 5.0283 0.52%
2007-04-13 0 28.75 28.75 28.80 28.60 29.05 2,845,257 82,079,043 28.848 4.991 4.991 4.999 4.965 5.043 16,390,968 5.0076 -0.17%
2007-04-12 0 28.80 28.70 28.80 28.40 28.85 4,663,819 133,580,186 28.642 4.999 4.982 4.999 4.930 5.008 26,867,348 4.9718 0.17%
2007-04-11 0 28.75 28.60 28.75 28.20 28.80 1,394,278 39,702,670 28.475 4.991 4.965 4.991 4.895 4.999 8,032,162 4.9430 0.70%
2007-04-10 0 28.55 28.50 28.60 27.30 28.60 7,061,695 199,354,972 28.230 4.956 4.947 4.965 4.739 4.965 40,681,042 4.9004 -1.04%
2007-04-04 0 28.85 28.80 28.85 28.70 29.45 4,037,400 117,329,218 29.061 5.008 4.999 5.008 4.982 5.112 23,258,671 5.0445 -0.52%
2007-04-03 0 29.00 28.95 29.00 28.80 29.20 2,023,133 58,716,229 29.022 5.034 5.025 5.034 4.999 5.069 11,654,873 5.0379 0.52%
2007-04-02 0 28.85 28.85 28.90 28.50 29.25 2,390,932 68,948,255 28.837 5.008 5.008 5.017 4.947 5.077 13,773,691 5.0058 -0.52%
2007-03-30 0 29.00 28.90 29.00 28.80 29.20 5,878,148 170,125,879 28.942 5.034 5.017 5.034 4.999 5.069 33,862,859 5.0240 1.05%
2007-03-29 0 28.70 28.75 28.80 27.90 28.80 7,443,660 211,082,519 28.357 4.982 4.991 4.999 4.843 4.999 42,881,467 4.9225 2.14%
2007-03-28 0 28.10 28.05 28.10 27.75 28.15 2,732,582 76,570,986 28.021 4.878 4.869 4.878 4.817 4.886 15,741,870 4.8642 0.54%
2007-03-27 0 27.95 27.90 28.00 27.95 28.40 2,587,924 72,691,866 28.089 4.852 4.843 4.860 4.852 4.930 14,908,523 4.8759 -0.71%
2007-03-26 0 28.15 28.10 28.15 28.00 28.45 2,584,362 72,803,786 28.171 4.886 4.878 4.886 4.860 4.939 14,888,003 4.8901 0.36%
2007-03-23 0 28.05 28.00 28.05 27.95 28.40 3,057,691 86,161,363 28.179 4.869 4.860 4.869 4.852 4.930 17,614,759 4.8914 0.36%
2007-03-22 0 27.95 27.85 27.90 27.70 28.10 4,085,708 114,238,968 27.961 4.852 4.834 4.843 4.808 4.878 23,536,963 4.8536 1.45%
2007-03-21 0 27.55 27.60 27.65 27.20 27.65 3,433,054 94,127,924 27.418 4.782 4.791 4.800 4.722 4.800 19,777,152 4.7594 1.10%
2007-03-20 0 27.25 27.25 27.30 27.25 27.45 2,520,504 68,911,683 27.340 4.730 4.730 4.739 4.730 4.765 14,520,130 4.7459 -0.37%
2007-03-19 0 27.35 27.25 27.35 26.80 27.40 2,095,310 57,064,371 27.234 4.748 4.730 4.748 4.652 4.756 12,070,670 4.7275 0.18%
2007-03-16 0 27.30 27.10 27.30 26.60 27.30 5,493,924 148,608,990 27.050 4.739 4.704 4.739 4.617 4.739 31,649,420 4.6955 0.00%
2007-03-15 0 27.30 27.20 27.30 27.20 27.35 2,367,916 64,508,483 27.243 4.739 4.722 4.739 4.722 4.748 13,641,100 4.7290 0.37%
2007-03-14 0 27.20 27.15 27.20 26.70 27.20 3,983,086 106,982,870 26.859 4.722 4.713 4.722 4.635 4.722 22,945,778 4.6624 -0.91%
2007-03-13 0 27.45 27.40 27.60 27.25 27.90 3,990,768 109,822,239 27.519 4.765 4.756 4.791 4.730 4.843 22,990,033 4.7770 0.73%
2007-03-12 0 27.25 27.25 27.30 26.90 27.40 3,794,979 103,054,552 27.155 4.730 4.730 4.739 4.669 4.756 21,862,131 4.7138 1.11%
2007-03-09 0 26.95 26.90 26.95 26.75 27.00 3,898,993 104,980,506 26.925 4.678 4.669 4.678 4.643 4.687 22,461,335 4.6738 0.00%
2007-03-08 0 26.95 26.90 26.95 26.80 27.30 2,895,476 78,176,407 27.000 4.678 4.669 4.678 4.652 4.739 16,680,270 4.6868 0.37%
2007-03-07 0 26.85 26.80 26.85 26.80 27.35 7,577,700 204,650,124 27.007 4.661 4.652 4.661 4.652 4.748 43,653,645 4.6880 -0.19%
2007-03-06 0 26.90 26.85 26.90 26.50 27.05 8,029,801 215,452,535 26.832 4.669 4.661 4.669 4.600 4.696 46,258,111 4.6576 -0.19%
2007-03-05 0 26.95 26.95 27.00 26.85 27.40 8,148,923 220,250,665 27.028 4.678 4.678 4.687 4.661 4.756 46,944,349 4.6917 -2.71%
2007-03-02 0 27.70 27.65 27.70 27.20 27.85 4,341,250 120,056,920 27.655 4.808 4.800 4.808 4.722 4.834 25,009,091 4.8005 1.28%
2007-03-01 0 27.35 27.55 27.65 27.25 27.95 4,345,156 120,006,148 27.618 4.748 4.782 4.800 4.730 4.852 25,031,593 4.7942 -1.26%
2007-02-28 0 27.70 27.70 27.75 27.40 28.10 4,568,214 126,468,499 27.684 4.808 4.808 4.817 4.756 4.878 26,316,586 4.8057 -2.64%
2007-02-27 0 28.45 28.30 28.45 27.90 28.90 3,364,547 94,860,382 28.194 4.939 4.913 4.939 4.843 5.017 19,382,496 4.8941 -0.52%
2007-02-26 0 28.60 28.60 28.65 28.50 28.85 2,156,229 61,791,127 28.657 4.965 4.965 4.973 4.947 5.008 12,421,613 4.9745 -0.17%
2007-02-23 0 28.65 28.60 28.70 28.60 29.55 3,005,000 86,642,550 28.833 4.973 4.965 4.982 4.965 5.129 17,311,216 5.0050 -1.21%
2007-02-22 0 29.00 28.90 29.05 28.70 29.25 2,920,410 84,909,124 29.074 5.034 5.017 5.043 4.982 5.077 16,823,910 5.0469 -0.17%
2007-02-21 0 29.05 29.00 29.05 28.95 29.50 7,240,167 210,642,493 29.094 5.043 5.034 5.043 5.025 5.121 41,709,184 5.0503 0.52%
2007-02-16 0 28.90 28.85 28.90 28.45 29.00 5,267,505 151,159,210 28.697 5.017 5.008 5.017 4.939 5.034 30,345,065 4.9813 0.70%
2007-02-15 0 28.70 28.55 28.70 28.20 28.75 4,792,707 136,804,284 28.544 4.982 4.956 4.982 4.895 4.991 27,609,846 4.9549 2.14%
2007-02-14 0 28.10 28.05 28.10 27.95 28.50 2,645,500 74,371,219 28.112 4.878 4.869 4.878 4.852 4.947 15,240,207 4.8799 0.72%
2007-02-13 0 27.90 27.90 28.00 27.90 28.75 4,841,701 136,141,438 28.119 4.843 4.843 4.860 4.843 4.991 27,892,091 4.8810 -2.11%
2007-02-12 0 28.50 28.40 28.50 28.40 28.80 2,715,627 77,528,864 28.549 4.947 4.930 4.947 4.930 4.999 15,644,195 4.9558 -2.06%
2007-02-09 0 29.10 28.80 29.10 28.50 29.20 3,951,988 113,544,921 28.731 5.051 4.999 5.051 4.947 5.069 22,766,629 4.9873 0.34%
2007-02-08 0 29.00 28.80 29.00 28.40 29.05 3,666,154 105,284,258 28.718 5.034 4.999 5.034 4.930 5.043 21,119,995 4.9851 0.00%
2007-02-07 0 29.00 28.95 29.00 28.60 29.00 3,111,349 89,648,331 28.813 5.034 5.025 5.034 4.965 5.034 17,923,872 5.0016 0.69%
2007-02-06 0 28.80 28.80 28.85 28.75 29.20 3,675,367 106,063,626 28.858 4.999 4.999 5.008 4.991 5.069 21,173,069 5.0094 -0.35%
2007-02-05 0 28.90 28.90 28.95 28.75 29.45 4,782,200 138,365,330 28.933 5.017 5.017 5.025 4.991 5.112 27,549,317 5.0225 -1.87%
2007-02-02 0 29.45 29.40 29.65 29.40 30.00 7,464,276 222,038,344 29.747 5.112 5.103 5.147 5.103 5.208 43,000,232 5.1637 0.00%
2007-02-01 0 29.45 29.40 29.55 28.65 29.60 6,536,401 190,726,459 29.179 5.112 5.103 5.129 4.973 5.138 37,654,926 5.0651 2.26%
2007-01-31 0 28.80 28.75 28.80 28.80 29.40 5,326,355 154,724,483 29.049 4.999 4.991 4.999 4.999 5.103 30,684,088 5.0425 -2.21%
2007-01-30 0 29.45 29.40 29.50 29.25 29.60 2,428,000 71,499,872 29.448 5.112 5.103 5.121 5.077 5.138 13,987,232 5.1118 -0.51%
2007-01-29 0 29.60 29.50 29.60 29.00 29.70 4,610,463 136,200,559 29.542 5.138 5.121 5.138 5.034 5.156 26,559,974 5.1280 2.07%
2007-01-26 0 29.00 29.05 29.10 28.85 29.35 10,352,242 300,958,034 29.072 5.034 5.043 5.051 5.008 5.095 59,637,238 5.0465 -1.02%
2007-01-25 0 29.30 29.30 29.45 29.30 29.95 7,240,272 215,171,063 29.719 5.086 5.086 5.112 5.086 5.199 41,709,789 5.1588 -1.84%
2007-01-24 0 29.85 29.80 29.85 29.70 30.20 4,954,682 148,116,307 29.894 5.182 5.173 5.182 5.156 5.242 28,542,952 5.1892 -0.33%
2007-01-23 0 29.95 29.95 30.00 29.55 30.20 3,641,313 108,612,296 29.828 5.199 5.199 5.208 5.129 5.242 20,976,891 5.1777 -0.83%
2007-01-22 0 30.20 30.15 30.20 29.55 30.20 8,755,225 262,779,229 30.014 5.242 5.234 5.242 5.129 5.242 50,437,136 5.2100 3.78%
2007-01-19 0 29.10 29.05 29.35 29.00 29.75 5,151,567 151,886,712 29.484 5.051 5.043 5.095 5.034 5.164 29,677,168 5.1180 -0.17%
2007-01-18 0 29.15 29.15 29.20 28.70 29.40 8,060,197 233,510,829 28.971 5.060 5.060 5.069 4.982 5.103 46,433,216 5.0290 -0.34%
2007-01-17 0 29.25 29.15 29.35 28.95 29.80 5,695,607 167,437,142 29.398 5.077 5.060 5.095 5.025 5.173 32,811,276 5.1030 0.69%
2007-01-16 0 29.05 29.00 29.10 28.55 29.20 4,435,274 128,590,183 28.993 5.043 5.034 5.051 4.956 5.069 25,550,745 5.0327 0.17%
2007-01-15 0 29.00 28.95 29.00 28.50 29.10 3,439,836 99,212,855 28.842 5.034 5.025 5.034 4.947 5.051 19,816,221 5.0066 2.29%
2007-01-12 0 28.35 28.25 28.35 28.25 29.10 4,693,696 134,339,316 28.621 4.921 4.904 4.921 4.904 5.051 27,039,463 4.9683 -0.53%
2007-01-11 0 28.50 28.55 28.60 28.35 29.10 4,408,486 126,790,858 28.761 4.947 4.956 4.965 4.921 5.051 25,396,424 4.9925 -0.52%
2007-01-10 0 28.65 28.60 28.65 28.60 29.20 2,990,467 86,198,973 28.825 4.973 4.965 4.973 4.965 5.069 17,227,495 5.0036 -1.55%
2007-01-09 0 29.10 29.00 29.15 28.85 29.40 5,958,918 173,436,994 29.105 5.051 5.034 5.060 5.008 5.103 34,328,159 5.0523 1.22%
2007-01-08 0 28.75 28.65 28.75 28.05 29.50 13,352,207 386,516,265 28.948 4.991 4.973 4.991 4.869 5.121 76,919,449 5.0249 0.52%
2007-01-05 0 28.60 28.55 28.60 27.90 28.75 4,964,957 140,532,409 28.305 4.965 4.956 4.965 4.843 4.991 28,602,145 4.9134 1.78%
2007-01-04 0 28.10 27.95 28.15 27.85 28.35 3,374,041 94,737,244 28.078 4.878 4.852 4.886 4.834 4.921 19,437,189 4.8740 0.00%
2007-01-03 0 28.10 28.10 28.15 28.05 28.70 4,387,301 124,032,720 28.271 4.878 4.878 4.886 4.869 4.982 25,274,382 4.9074 -2.09%
2007-01-02 0 28.70 28.60 28.65 28.50 28.80 1,845,160 52,826,613 28.630 4.982 4.965 4.973 4.947 4.999 10,629,605 4.9698 -0.17%
2006-12-29 0 28.75 28.70 28.75 28.35 28.95 3,048,140 87,197,068 28.607 4.991 4.982 4.991 4.921 5.025 17,559,737 4.9657 -0.17%
2006-12-28 0 28.80 28.70 28.80 28.65 29.00 3,663,220 105,620,515 28.833 4.999 4.982 4.999 4.973 5.034 21,103,093 5.0050 0.00%
2006-12-27 0 28.80 28.75 28.80 28.60 28.90 3,361,559 96,711,088 28.770 4.999 4.991 4.999 4.965 5.017 19,365,283 4.9940 0.70%
2006-12-22 0 28.60 28.55 28.60 28.30 28.70 2,685,620 76,733,102 28.572 4.965 4.956 4.965 4.913 4.982 15,471,331 4.9597 0.18%
2006-12-21 0 28.55 28.55 28.60 28.35 28.90 3,199,473 91,439,381 28.580 4.956 4.956 4.965 4.921 5.017 18,431,537 4.9610 -0.17%
2006-12-20 0 28.60 28.50 28.60 28.00 28.60 5,082,398 144,679,885 28.467 4.965 4.947 4.965 4.860 4.965 29,278,699 4.9415 1.42%
2006-12-19 0 28.20 28.15 28.20 28.00 28.50 4,953,356 139,654,922 28.194 4.895 4.886 4.895 4.860 4.947 28,535,314 4.8941 -0.53%
2006-12-18 0 28.35 28.25 28.40 27.75 28.45 10,342,388 291,273,663 28.163 4.921 4.904 4.930 4.817 4.939 59,580,471 4.8887 1.80%
2006-12-15 1 - - - - - 0 0 - 4.834 - - - - 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 4.834 4.834 4.843 4.756 4.852 36,628,155 4.8033 2.39%
2006-12-13 0 27.20 27.20 27.30 27.10 27.35 4,572,715 124,430,638 27.212 4.722 4.722 4.739 4.704 4.748 26,342,515 4.7236 0.37%
2006-12-12 0 27.10 27.05 27.10 26.90 27.30 5,474,417 148,492,996 27.125 4.704 4.696 4.704 4.669 4.739 31,537,044 4.7085 -0.73%
2006-12-11 0 27.30 27.30 27.35 27.30 27.50 4,369,062 119,770,665 27.413 4.739 4.739 4.748 4.739 4.774 25,169,310 4.7586 0.18%
2006-12-08 0 27.25 27.15 27.30 27.15 27.50 4,820,442 132,003,641 27.384 4.730 4.713 4.739 4.713 4.774 27,769,622 4.7535 -0.55%
2006-12-07 0 27.40 27.30 27.40 27.15 27.65 4,782,644 131,049,810 27.401 4.756 4.739 4.756 4.713 4.800 27,551,875 4.7565 0.37%
2006-12-06 0 27.30 27.25 27.30 27.10 27.50 4,244,248 115,943,245 27.318 4.739 4.730 4.739 4.704 4.774 24,450,281 4.7420 0.37%
2006-12-05 0 27.20 27.15 27.25 27.05 27.35 5,968,840 162,254,822 27.184 4.722 4.713 4.730 4.696 4.748 34,385,318 4.7187 0.93%
2006-12-04 0 26.95 26.95 27.10 26.60 27.15 4,323,580 116,397,253 26.921 4.678 4.678 4.704 4.617 4.713 24,907,297 4.6732 -0.74%
2006-12-01 0 27.15 27.15 27.20 26.90 27.60 5,712,199 155,243,428 27.178 4.713 4.713 4.722 4.669 4.791 32,906,860 4.7177 -0.37%
2006-11-30 0 27.25 27.25 27.35 27.15 27.40 3,607,015 98,387,394 27.277 4.730 4.730 4.748 4.713 4.756 20,779,307 4.7349 0.18%
2006-11-29 0 27.20 27.15 27.30 27.05 27.40 4,933,700 134,173,990 27.195 4.722 4.713 4.739 4.696 4.756 28,422,079 4.7208 1.12%
2006-11-28 0 26.90 26.90 26.95 26.90 27.25 14,025,346 379,812,175 27.080 4.669 4.669 4.678 4.669 4.730 80,797,271 4.7008 -1.28%
2006-11-27 0 27.25 27.20 27.30 27.20 27.50 5,150,023 140,727,447 27.326 4.730 4.722 4.739 4.722 4.774 29,668,274 4.7434 0.18%
2006-11-24 0 27.20 27.20 27.40 27.15 27.45 6,512,328 178,083,032 27.346 4.722 4.722 4.756 4.713 4.765 37,516,246 4.7468 -0.73%
2006-11-23 0 27.40 27.40 27.50 27.20 27.80 7,980,294 219,496,613 27.505 4.756 4.756 4.774 4.722 4.826 45,972,911 4.7745 1.11%
2006-11-22 0 27.10 27.10 27.20 27.00 27.50 13,478,308 367,223,123 27.245 4.704 4.704 4.722 4.687 4.774 77,645,892 4.7295 0.37%
2006-11-21 0 27.00 26.95 27.00 26.90 27.20 12,270,300 331,777,303 27.039 4.687 4.678 4.687 4.669 4.722 70,686,795 4.6936 0.93%
2006-11-20 0 26.75 26.75 26.80 26.75 26.90 6,975,505 186,988,980 26.807 4.643 4.643 4.652 4.643 4.669 40,184,518 4.6533 -0.19%
2006-11-17 0 26.80 26.80 26.85 26.60 26.95 5,078,355 136,282,074 26.836 4.652 4.652 4.661 4.617 4.678 29,255,408 4.6584 0.37%
2006-11-16 0 26.70 26.70 26.75 26.70 26.85 5,767,546 154,356,396 26.763 4.635 4.635 4.643 4.635 4.661 33,225,703 4.6457 -0.19%
2006-11-15 0 26.75 26.75 26.80 26.70 26.85 4,905,686 131,368,947 26.779 4.643 4.643 4.652 4.635 4.661 28,260,696 4.6485 0.38%
2006-11-14 0 26.65 26.60 26.65 26.50 26.70 7,227,000 192,386,152 26.620 4.626 4.617 4.626 4.600 4.635 41,633,331 4.6210 0.38%
2006-11-13 0 26.55 26.55 26.60 26.40 26.65 3,377,283 89,712,413 26.563 4.609 4.609 4.617 4.583 4.626 19,455,866 4.6111 -0.38%
2006-11-10 0 26.65 26.60 26.70 26.50 26.95 3,855,454 102,786,556 26.660 4.626 4.617 4.635 4.600 4.678 22,210,515 4.6278 -1.11%
2006-11-09 0 26.95 26.95 27.00 26.70 27.00 4,246,851 113,834,081 26.804 4.678 4.678 4.687 4.635 4.687 24,465,277 4.6529 1.32%
2006-11-08 0 26.60 26.60 26.65 26.55 26.90 3,816,644 101,823,967 26.679 4.617 4.617 4.626 4.609 4.669 21,986,938 4.6311 -0.37%
2006-11-07 0 26.70 26.65 26.75 26.60 27.20 6,448,917 173,209,577 26.859 4.635 4.626 4.643 4.617 4.722 37,150,948 4.6623 -0.19%
2006-11-06 0 26.75 26.70 26.80 26.70 27.10 4,682,332 126,096,693 26.930 4.643 4.635 4.652 4.635 4.704 26,973,997 4.6747 -0.19%
2006-11-03 0 26.80 26.75 26.85 26.35 26.95 4,895,494 130,989,320 26.757 4.652 4.643 4.661 4.574 4.678 28,201,982 4.6447 0.56%
2006-11-02 0 26.65 26.65 26.75 26.30 26.85 4,439,355 118,394,189 26.669 4.626 4.626 4.643 4.565 4.661 25,574,255 4.6294 0.19%
2006-11-01 0 26.60 26.55 26.60 26.35 26.65 4,136,776 109,789,568 26.540 4.617 4.609 4.617 4.574 4.626 23,831,156 4.6070 0.76%
2006-10-31 0 26.40 26.35 26.40 26.30 26.55 3,289,788 86,918,745 26.421 4.583 4.574 4.583 4.565 4.609 18,951,824 4.5863 0.19%
2006-10-27 0 26.35 26.30 26.35 26.30 26.75 4,277,219 113,450,169 26.524 4.574 4.565 4.574 4.565 4.643 24,640,221 4.6043 -1.13%
2006-10-26 0 26.65 26.60 26.70 26.55 26.85 6,988,388 186,606,410 26.702 4.626 4.617 4.635 4.609 4.661 40,258,734 4.6352 0.95%
2006-10-25 0 26.40 26.30 26.40 26.30 26.60 3,105,466 82,013,856 26.410 4.583 4.565 4.583 4.565 4.617 17,889,981 4.5843 -0.56%
2006-10-24 0 26.55 26.50 26.60 26.35 26.60 6,444,765 170,718,556 26.489 4.609 4.600 4.617 4.574 4.617 37,127,029 4.5982 0.95%
2006-10-23 0 26.30 26.25 26.35 26.20 26.35 7,771,647 203,898,378 26.236 4.565 4.557 4.574 4.548 4.574 44,770,936 4.5543 0.77%
2006-10-20 0 26.10 26.00 26.05 25.75 26.15 9,394,950 243,959,936 25.967 4.531 4.513 4.522 4.470 4.539 54,122,467 4.5076 1.56%
2006-10-19 0 25.70 25.70 25.75 25.50 25.75 3,851,043 98,666,676 25.621 4.461 4.461 4.470 4.426 4.470 22,185,104 4.4474 0.00%
2006-10-18 0 25.70 25.65 25.70 25.50 25.75 2,703,636 69,270,520 25.621 4.461 4.453 4.461 4.426 4.470 15,575,117 4.4475 -0.39%
2006-10-17 0 25.80 25.55 25.85 25.45 25.85 7,034,986 179,906,945 25.573 4.479 4.435 4.487 4.418 4.487 40,527,176 4.4392 0.00%
2006-10-16 0 25.80 25.75 25.80 25.75 25.90 4,140,959 106,911,200 25.818 4.479 4.470 4.479 4.470 4.496 23,855,254 4.4817 -0.77%
2006-10-13 0 26.00 25.90 25.95 25.90 26.15 3,413,755 88,811,782 26.016 4.513 4.496 4.505 4.496 4.539 19,665,974 4.5160 0.58%
2006-10-12 0 25.85 25.85 25.90 25.80 26.10 4,632,258 120,147,132 25.937 4.487 4.487 4.496 4.479 4.531 26,685,531 4.5023 -0.39%
2006-10-11 0 25.95 25.85 25.95 25.80 26.10 2,864,997 74,242,747 25.914 4.505 4.487 4.505 4.479 4.531 16,504,687 4.4983 0.19%
2006-10-10 0 25.90 25.95 26.00 25.80 26.00 2,813,706 72,878,376 25.901 4.496 4.505 4.513 4.479 4.513 16,209,209 4.4961 0.58%
2006-10-09 0 25.75 25.70 25.75 25.65 25.95 4,094,841 105,869,998 25.854 4.470 4.461 4.470 4.453 4.505 23,589,577 4.4880 -0.77%
2006-10-06 0 25.95 26.00 26.05 25.70 26.35 5,574,500 144,944,650 26.001 4.505 4.513 4.522 4.461 4.574 32,113,603 4.5135 -0.57%
2006-10-05 0 26.10 26.00 26.05 25.80 26.20 7,265,140 188,717,637 25.976 4.531 4.513 4.522 4.479 4.548 41,853,048 4.5091 0.77%
2006-10-04 0 25.90 25.90 26.00 25.70 26.35 7,211,146 186,688,882 25.889 4.496 4.496 4.513 4.461 4.574 41,542,000 4.4940 -0.73%
2006-10-03 0 26.45 26.45 26.50 26.25 26.65 5,240,848 139,022,474 26.527 4.529 4.529 4.537 4.495 4.563 30,608,093 4.5420 -0.94%
2006-09-29 0 26.70 26.70 26.80 26.45 27.00 6,908,740 184,396,154 26.690 4.572 4.572 4.589 4.529 4.623 40,349,072 4.5700 -0.74%
2006-09-28 0 26.90 26.80 26.90 26.75 27.00 7,064,385 189,860,149 26.876 4.606 4.589 4.606 4.580 4.623 41,258,085 4.6018 0.56%
2006-09-27 0 26.75 26.65 26.75 26.20 26.85 12,427,053 330,974,539 26.633 4.580 4.563 4.580 4.486 4.597 72,577,642 4.5603 2.10%
2006-09-26 0 26.20 26.15 26.20 26.10 26.40 8,575,833 225,491,481 26.294 4.486 4.478 4.486 4.469 4.520 50,085,386 4.5021 0.58%
2006-09-25 0 26.05 26.05 26.15 25.85 26.45 6,601,359 173,352,294 26.260 4.460 4.460 4.478 4.426 4.529 38,553,877 4.4964 0.39%
2006-09-22 0 25.95 26.05 26.10 25.75 26.05 6,206,000 160,914,850 25.929 4.443 4.460 4.469 4.409 4.460 36,244,864 4.4397 0.78%
2006-09-21 0 25.75 25.65 25.75 25.60 26.30 11,837,600 305,422,894 25.801 4.409 4.392 4.409 4.383 4.503 69,135,064 4.4178 -1.34%
2006-09-20 0 26.10 26.10 26.15 25.75 26.15 11,441,955 297,187,883 25.974 4.469 4.469 4.478 4.409 4.478 66,824,381 4.4473 -0.19%
2006-09-19 0 26.15 26.10 26.15 26.00 26.30 6,677,207 174,484,237 26.131 4.478 4.469 4.478 4.452 4.503 38,996,852 4.4743 0.00%
2006-09-18 0 26.15 26.10 26.15 25.95 26.40 8,510,500 222,385,722 26.131 4.478 4.469 4.478 4.443 4.520 49,703,822 4.4742 -0.57%
2006-09-15 0 26.30 26.20 26.30 26.15 26.45 3,785,000 99,661,700 26.331 4.503 4.486 4.503 4.478 4.529 22,105,513 4.5085 0.00%
2006-09-14 0 26.30 26.25 26.30 26.00 26.50 5,195,788 136,608,944 26.292 4.503 4.495 4.503 4.452 4.537 30,344,929 4.5019 0.77%
2006-09-13 0 26.10 26.05 26.10 25.90 26.20 2,857,787 74,607,595 26.107 4.469 4.460 4.469 4.435 4.486 16,690,316 4.4701 0.97%
2006-09-12 0 25.85 25.80 25.90 25.80 26.00 4,621,393 119,618,959 25.884 4.426 4.418 4.435 4.418 4.452 26,990,294 4.4319 -0.39%
2006-09-11 0 25.95 25.80 25.95 25.80 26.15 3,804,458 98,618,714 25.922 4.443 4.418 4.443 4.418 4.478 22,219,153 4.4385 -0.38%
2006-09-08 0 26.05 26.00 26.05 25.85 26.15 2,570,000 66,802,450 25.993 4.460 4.452 4.460 4.426 4.478 15,009,555 4.4507 0.39%
2006-09-07 0 25.95 25.90 26.00 25.75 26.00 8,272,583 214,059,593 25.876 4.443 4.435 4.452 4.409 4.452 48,314,316 4.4306 -0.38%
2006-09-06 0 26.05 26.00 26.05 25.95 26.60 11,378,261 297,059,795 26.108 4.460 4.452 4.460 4.443 4.555 66,452,389 4.4703 -1.70%
2006-09-05 0 26.50 26.50 26.55 26.45 26.60 4,025,000 106,797,950 26.534 4.537 4.537 4.546 4.529 4.555 23,507,183 4.5432 0.19%
2006-09-04 0 26.45 26.45 26.50 26.40 26.65 4,072,896 107,968,780 26.509 4.529 4.529 4.537 4.520 4.563 23,786,910 4.5390 0.38%
2006-09-01 0 26.35 26.30 26.35 26.30 26.60 14,660,100 386,031,060 26.332 4.512 4.503 4.512 4.503 4.555 85,619,293 4.5087 0.19%
2006-08-31 0 26.30 26.25 26.30 26.10 26.65 8,261,545 217,347,621 26.308 4.503 4.495 4.503 4.469 4.563 48,249,851 4.5046 0.38%
2006-08-30 0 26.20 26.15 26.20 26.00 26.25 8,088,496 211,128,108 26.102 4.486 4.478 4.486 4.452 4.495 47,239,194 4.4693 0.77%
2006-08-29 0 26.00 26.00 26.05 25.90 26.30 7,006,000 182,528,400 26.053 4.452 4.452 4.460 4.435 4.503 40,917,099 4.4609 0.19%
2006-08-28 0 25.95 25.90 25.95 25.85 26.50 12,091,062 314,814,160 26.037 4.443 4.435 4.443 4.426 4.537 70,615,356 4.4582 -1.70%
2006-08-25 0 26.40 26.40 26.45 26.25 27.00 16,596,571 438,100,618 26.397 4.520 4.520 4.529 4.495 4.623 96,928,853 4.5198 -2.04%
2006-08-24 0 26.95 26.95 27.00 26.60 27.35 18,669,677 502,607,176 26.921 4.614 4.614 4.623 4.555 4.683 109,036,402 4.6095 -4.60%
2006-08-23 0 28.25 28.25 28.30 27.90 28.30 3,091,200 86,988,300 28.141 4.837 4.837 4.846 4.777 4.846 18,053,517 4.8184 -0.70%
2006-08-22 0 28.45 28.45 28.50 28.20 28.60 1,745,713 49,459,757 28.332 4.871 4.871 4.880 4.829 4.897 10,195,477 4.8511 0.35%
2006-08-21 0 28.35 28.25 28.35 28.15 28.65 3,676,911 104,093,569 28.310 4.854 4.837 4.854 4.820 4.906 21,474,241 4.8474 -1.05%
2006-08-18 0 28.65 28.55 28.60 28.50 28.85 1,657,503 47,507,642 28.662 4.906 4.888 4.897 4.880 4.940 9,680,305 4.9077 -0.52%
2006-08-17 0 28.80 28.75 28.80 28.75 29.20 3,463,790 100,096,779 28.898 4.931 4.923 4.931 4.923 5.000 20,229,552 4.9480 0.00%
2006-08-16 0 28.80 28.70 28.80 28.55 28.90 2,966,079 85,215,156 28.730 4.931 4.914 4.931 4.888 4.948 17,322,773 4.9193 1.05%
2006-08-15 0 28.50 28.45 28.50 28.40 28.55 1,826,910 51,989,636 28.458 4.880 4.871 4.880 4.863 4.888 10,669,691 4.8726 -0.18%
2006-08-14 0 28.55 28.55 28.60 28.40 28.75 2,332,066 66,446,717 28.493 4.888 4.888 4.897 4.863 4.923 13,619,951 4.8786 -0.52%
2006-08-11 0 28.70 28.70 28.75 28.60 28.85 1,443,619 41,500,758 28.748 4.914 4.914 4.923 4.897 4.940 8,431,159 4.9223 -0.35%
2006-08-10 0 28.80 28.80 28.85 28.70 29.35 1,704,300 49,168,475 28.850 4.931 4.931 4.940 4.914 5.025 9,953,613 4.9398 -1.37%
2006-08-09 0 29.20 29.20 29.25 28.40 29.45 4,106,651 119,379,377 29.070 5.000 5.000 5.008 4.863 5.043 23,984,049 4.9774 2.28%
2006-08-08 0 28.55 28.50 28.55 27.90 29.00 2,706,754 76,820,287 28.381 4.888 4.880 4.888 4.777 4.966 15,808,239 4.8595 -0.52%
2006-08-07 0 28.70 28.65 28.75 28.15 28.75 1,986,500 56,383,730 28.383 4.914 4.906 4.923 4.820 4.923 11,601,744 4.8599 0.88%
2006-08-04 0 28.45 28.45 28.50 28.30 29.15 3,842,378 110,750,421 28.823 4.871 4.871 4.880 4.846 4.991 22,440,617 4.9353 -1.73%
2006-08-03 0 28.95 28.95 29.00 28.90 29.35 3,023,820 88,094,498 29.134 4.957 4.957 4.966 4.948 5.025 17,659,998 4.9884 0.00%
2006-08-02 0 28.95 28.95 29.00 28.70 29.25 3,242,298 94,125,957 29.031 4.957 4.957 4.966 4.914 5.008 18,935,973 4.9707 0.52%
2006-08-01 0 28.80 28.80 28.90 28.75 29.30 2,925,228 84,737,546 28.968 4.931 4.931 4.948 4.923 5.017 17,084,191 4.9600 -0.17%
2006-07-31 0 28.85 28.80 28.90 28.70 28.95 3,042,800 87,663,356 28.810 4.940 4.931 4.948 4.914 4.957 17,770,846 4.9330 1.05%
2006-07-28 0 28.55 28.55 28.60 28.45 28.85 3,371,301 96,439,794 28.606 4.888 4.888 4.897 4.871 4.940 19,689,389 4.8981 0.35%
2006-07-27 0 28.45 28.35 28.45 27.90 28.50 5,953,268 168,385,446 28.285 4.871 4.854 4.871 4.777 4.880 34,768,835 4.8430 2.34%
2006-07-26 0 27.80 27.80 27.85 27.50 27.90 2,403,865 66,537,556 27.679 4.760 4.760 4.769 4.709 4.777 14,039,278 4.7394 0.36%
2006-07-25 0 27.70 27.60 27.65 27.35 27.85 4,866,959 134,753,961 27.688 4.743 4.726 4.734 4.683 4.769 28,424,471 4.7408 1.28%
2006-07-24 0 27.35 27.30 27.35 27.10 27.35 2,350,000 64,001,950 27.235 4.683 4.674 4.683 4.640 4.683 13,724,691 4.6633 0.18%
2006-07-21 0 27.30 27.30 27.35 27.20 27.40 3,410,000 93,196,443 27.330 4.674 4.674 4.683 4.657 4.692 19,915,402 4.6796 -0.36%
2006-07-20 0 27.40 27.40 27.45 27.25 27.80 6,092,600 167,207,680 27.444 4.692 4.692 4.700 4.666 4.760 35,582,575 4.6991 3.20%
2006-07-19 0 26.55 26.50 26.60 26.45 26.85 2,028,000 54,037,712 26.646 4.546 4.537 4.555 4.529 4.597 11,844,116 4.5624 -0.19%
2006-07-18 0 26.60 26.60 26.75 26.35 27.15 1,967,699 52,554,266 26.708 4.555 4.555 4.580 4.512 4.649 11,491,941 4.5731 -1.12%
2006-07-17 0 26.90 26.90 27.00 26.15 27.05 2,326,253 62,183,005 26.731 4.606 4.606 4.623 4.478 4.632 13,586,001 4.5770 0.37%
2006-07-14 0 26.80 26.75 26.80 26.70 27.00 2,531,000 67,813,045 26.793 4.589 4.580 4.589 4.572 4.623 14,781,784 4.5876 -0.56%
2006-07-13 0 26.95 26.95 27.00 26.80 27.50 1,659,326 44,817,923 27.010 4.614 4.614 4.623 4.589 4.709 9,690,952 4.6247 -1.82%
2006-07-12 0 27.45 27.40 27.45 27.20 27.60 1,448,991 39,703,997 27.401 4.700 4.692 4.700 4.657 4.726 8,462,533 4.6917 0.18%
2006-07-11 0 27.40 27.35 27.40 27.20 27.70 1,949,443 53,509,994 27.449 4.692 4.683 4.692 4.657 4.743 11,385,320 4.6999 0.00%
2006-07-10 0 27.40 27.30 27.45 27.05 27.55 1,583,250 43,229,838 27.304 4.692 4.674 4.700 4.632 4.717 9,246,645 4.6752 0.18%
2006-07-07 0 27.35 27.25 27.30 27.25 27.80 1,297,000 35,710,150 27.533 4.683 4.666 4.674 4.666 4.760 7,574,861 4.7143 0.37%
2006-07-06 0 27.25 27.25 27.40 26.50 27.45 2,815,827 76,463,112 27.155 4.666 4.666 4.692 4.537 4.700 16,445,257 4.6496 1.30%
2006-07-05 0 26.90 26.90 27.00 26.85 27.25 2,793,811 75,517,042 27.030 4.606 4.606 4.623 4.597 4.666 16,316,677 4.6282 -1.10%
2006-07-04 0 27.20 27.25 27.30 27.15 27.55 2,052,035 56,040,349 27.310 4.657 4.666 4.674 4.649 4.717 11,984,488 4.6761 -1.27%
2006-07-03 0 27.55 27.50 27.55 27.35 27.60 1,899,000 52,250,450 27.515 4.717 4.709 4.717 4.683 4.726 11,090,718 4.7112 -0.18%
2006-06-30 0 27.60 27.60 27.65 27.10 27.85 7,180,200 197,708,000 27.535 4.726 4.726 4.734 4.640 4.769 41,934,479 4.7147 4.15%
2006-06-29 0 26.50 26.45 26.50 26.45 26.80 2,510,488 66,816,148 26.615 4.537 4.529 4.537 4.529 4.589 14,661,988 4.5571 1.34%
2006-06-28 0 26.15 26.15 26.20 26.00 26.25 2,354,000 61,535,250 26.141 4.478 4.478 4.486 4.452 4.495 13,748,052 4.4759 -1.13%
2006-06-27 0 26.45 26.40 26.45 26.20 26.70 4,539,960 119,858,903 26.401 4.529 4.520 4.529 4.486 4.572 26,514,701 4.5205 -1.31%
2006-06-26 0 26.80 26.80 26.85 26.60 26.90 2,093,518 56,130,858 26.812 4.589 4.589 4.597 4.555 4.606 12,226,760 4.5908 0.00%
2006-06-23 0 26.80 26.75 26.80 26.60 26.95 776,227 20,792,266 26.786 4.589 4.580 4.589 4.555 4.614 4,533,394 4.5865 -0.56%
2006-06-22 0 26.95 26.90 26.95 26.60 27.00 2,537,000 67,971,788 26.792 4.614 4.606 4.614 4.555 4.623 14,816,826 4.5875 2.67%
2006-06-21 0 26.25 26.20 26.30 25.80 26.40 2,334,300 61,132,420 26.189 4.495 4.486 4.503 4.418 4.520 13,632,998 4.4842 0.00%
2006-06-20 0 26.25 26.25 26.30 26.15 26.70 1,796,000 47,307,600 26.341 4.495 4.495 4.503 4.478 4.572 10,489,168 4.5101 -1.13%
2006-06-19 0 26.55 26.50 26.55 26.20 26.65 2,076,183 54,860,255 26.424 4.546 4.537 4.546 4.486 4.563 12,125,519 4.5244 -0.56%
2006-06-16 0 26.70 26.70 26.75 26.65 27.00 4,411,493 118,296,332 26.815 4.572 4.572 4.580 4.563 4.623 25,764,416 4.5915 1.71%
2006-06-15 0 26.25 26.20 26.25 26.15 26.55 2,815,627 74,062,052 26.304 4.495 4.486 4.495 4.478 4.546 16,444,089 4.5039 0.19%
2006-06-14 0 26.20 26.20 26.25 26.10 26.55 6,087,055 159,839,319 26.259 4.486 4.486 4.495 4.469 4.546 35,550,190 4.4962 0.00%
2006-06-13 0 26.20 26.20 26.25 25.80 26.45 3,002,636 78,169,557 26.034 4.486 4.486 4.495 4.418 4.529 17,536,277 4.4576 -2.42%
2006-06-12 0 26.85 26.75 26.85 26.45 26.90 2,226,740 59,361,145 26.658 4.597 4.580 4.597 4.529 4.606 13,004,816 4.5646 -0.19%
2006-06-09 0 26.90 26.85 26.90 26.15 26.90 2,986,297 79,455,981 26.607 4.606 4.597 4.606 4.478 4.606 17,440,852 4.5557 -0.37%
2006-06-08 0 27.00 27.00 27.05 26.50 27.45 4,753,527 127,001,803 26.717 4.623 4.623 4.632 4.537 4.700 27,761,995 4.5747 -1.82%
2006-06-07 0 27.50 27.45 27.60 27.45 27.90 1,867,264 51,536,630 27.600 4.709 4.700 4.726 4.700 4.777 10,905,371 4.7258 -1.79%
2006-06-06 0 28.00 27.85 28.00 27.50 28.05 3,408,000 94,338,234 27.681 4.794 4.769 4.794 4.709 4.803 19,903,722 4.7397 -1.06%
2006-06-05 0 28.30 28.10 28.20 27.80 28.30 2,221,538 62,314,134 28.050 4.846 4.811 4.829 4.760 4.846 12,974,435 4.8028 1.80%
2006-06-02 0 27.80 27.80 27.90 27.45 28.05 2,884,472 80,221,139 27.811 4.760 4.760 4.777 4.700 4.803 16,846,164 4.7620 1.09%
2006-06-01 0 27.50 27.50 27.55 27.00 28.15 4,725,285 130,302,064 27.575 4.709 4.709 4.717 4.623 4.820 27,597,053 4.7216 -1.08%
2006-05-30 0 27.80 27.70 27.75 27.65 28.20 2,251,000 62,964,210 27.972 4.760 4.743 4.751 4.734 4.829 13,146,502 4.7894 -1.07%
2006-05-29 0 28.10 28.10 28.15 27.85 28.15 2,687,000 75,131,428 27.961 4.811 4.811 4.820 4.769 4.820 15,692,870 4.7876 0.00%
2006-05-26 0 28.10 27.90 28.10 27.80 28.20 3,912,000 109,143,073 27.900 4.811 4.777 4.811 4.760 4.829 22,847,230 4.7771 1.81%
2006-05-25 0 27.60 27.60 27.65 27.15 28.35 9,701,280 267,145,148 27.537 4.726 4.726 4.734 4.649 4.854 56,658,327 4.7150 -3.50%
2006-05-24 0 28.60 28.65 28.80 28.20 28.95 4,540,000 129,489,115 28.522 4.897 4.906 4.931 4.829 4.957 26,514,935 4.8836 -0.87%
2006-05-23 0 28.85 28.85 28.95 28.25 28.95 4,164,924 118,925,408 28.554 4.940 4.940 4.957 4.837 4.957 24,324,380 4.8891 1.05%
2006-05-22 0 28.55 28.55 28.60 28.25 29.10 4,464,500 127,312,858 28.517 4.888 4.888 4.897 4.837 4.983 26,073,992 4.8828 -1.38%
2006-05-19 0 28.95 28.90 28.95 28.40 29.15 2,825,909 81,373,070 28.795 4.957 4.948 4.957 4.863 4.991 16,504,139 4.9305 0.17%
2006-05-18 0 28.90 28.75 28.95 28.05 29.00 5,125,000 146,423,767 28.570 4.948 4.923 4.957 4.803 4.966 29,931,506 4.8920 -0.89%
2006-05-17 0 29.60 29.55 29.60 29.20 29.80 6,539,206 192,421,275 29.426 4.993 4.984 4.993 4.925 5.027 38,767,154 4.9635 0.17%
2006-05-16 0 29.55 29.40 29.55 29.20 30.05 4,393,798 130,161,733 29.624 4.984 4.959 4.984 4.925 5.069 26,048,276 4.9969 -0.67%
2006-05-15 0 29.75 29.65 29.75 29.50 30.05 5,342,730 159,099,000 29.779 5.018 5.001 5.018 4.976 5.069 31,673,943 5.0230 -2.14%
2006-05-12 0 30.40 30.35 30.50 30.25 30.60 4,331,977 131,605,707 30.380 5.128 5.119 5.145 5.103 5.162 25,681,775 5.1245 -1.94%
2006-05-11 0 31.00 31.00 31.10 30.85 31.20 2,542,937 78,766,463 30.975 5.229 5.229 5.246 5.204 5.263 15,075,596 5.2248 -0.48%
2006-05-10 0 31.15 30.85 31.15 30.60 31.90 5,096,271 157,854,632 30.975 5.254 5.204 5.254 5.162 5.381 30,212,830 5.2248 -2.20%
2006-05-09 0 31.85 31.70 31.80 31.15 32.75 7,514,558 238,500,854 31.739 5.372 5.347 5.364 5.254 5.524 44,549,449 5.3536 -3.04%
2006-05-08 0 32.85 32.85 33.00 32.55 33.20 5,839,585 192,192,982 32.912 5.541 5.541 5.566 5.491 5.600 34,619,507 5.5516 1.23%
2006-05-04 0 32.45 32.35 32.45 31.85 32.50 2,856,342 92,264,155 32.302 5.474 5.457 5.474 5.372 5.482 16,933,592 5.4486 0.78%
2006-05-03 0 32.20 32.15 32.25 31.70 32.50 4,079,895 130,978,712 32.103 5.431 5.423 5.440 5.347 5.482 24,187,327 5.4152 -0.31%
2006-05-02 0 32.30 32.25 32.30 31.10 32.35 3,917,981 124,432,427 31.759 5.448 5.440 5.448 5.246 5.457 23,227,433 5.3571 3.86%
2006-04-28 0 31.10 31.10 31.15 30.20 31.30 2,337,000 72,294,050 30.935 5.246 5.246 5.254 5.094 5.280 13,854,715 5.2180 0.32%
2006-04-27 0 31.00 30.90 31.00 30.60 31.25 4,199,371 130,563,813 31.091 5.229 5.212 5.229 5.162 5.271 24,895,631 5.2444 1.31%
2006-04-26 0 30.60 30.55 30.60 30.50 31.45 2,907,168 89,508,641 30.789 5.162 5.153 5.162 5.145 5.305 17,234,910 5.1934 -1.29%
2006-04-25 0 31.00 31.00 31.05 30.80 31.75 4,164,028 130,147,535 31.255 5.229 5.229 5.237 5.195 5.356 24,686,103 5.2721 -2.36%
2006-04-24 0 31.75 31.75 31.80 31.40 32.05 3,282,542 104,185,267 31.739 5.356 5.356 5.364 5.297 5.406 19,460,285 5.3537 -0.94%
2006-04-21 0 32.05 32.10 32.20 31.80 32.60 4,074,431 131,107,073 32.178 5.406 5.415 5.431 5.364 5.499 24,154,935 5.4278 -0.77%
2006-04-20 0 32.30 32.30 32.40 31.60 32.55 9,278,459 296,170,216 31.920 5.448 5.448 5.465 5.330 5.491 55,006,593 5.3843 2.54%
2006-04-19 0 31.50 31.45 31.50 30.10 32.00 13,619,825 421,872,881 30.975 5.313 5.305 5.313 5.077 5.398 80,744,031 5.2248 6.96%
2006-04-18 0 29.45 29.50 29.55 29.15 29.50 3,047,968 89,061,470 29.220 4.968 4.976 4.984 4.917 4.976 18,069,632 4.9288 1.38%
2006-04-13 0 29.05 29.05 29.10 28.80 29.10 3,583,119 103,707,463 28.943 4.900 4.900 4.909 4.858 4.909 21,242,231 4.8821 0.00%
2006-04-12 0 29.05 29.00 29.05 28.80 29.30 3,187,103 92,558,950 29.042 4.900 4.892 4.900 4.858 4.942 18,894,482 4.8987 -0.34%
2006-04-11 0 29.15 29.05 29.15 28.75 29.20 2,155,000 62,319,700 28.919 4.917 4.900 4.917 4.850 4.925 12,775,743 4.8780 -0.17%
2006-04-10 0 29.20 29.15 29.20 28.80 29.55 2,383,504 69,516,020 29.165 4.925 4.917 4.925 4.858 4.984 14,130,411 4.9196 -0.85%
2006-04-07 0 29.45 29.35 29.45 29.25 29.50 2,659,741 78,196,651 29.400 4.968 4.951 4.968 4.934 4.976 15,768,059 4.9592 0.00%
2006-04-06 0 29.45 29.45 29.50 29.05 29.55 4,212,125 123,432,074 29.304 4.968 4.968 4.976 4.900 4.984 24,971,242 4.9430 1.90%
2006-04-04 0 28.90 28.90 29.05 28.80 29.20 1,849,701 53,558,251 28.955 4.875 4.875 4.900 4.858 4.925 10,965,803 4.8841 -0.34%
2006-04-03 0 29.00 28.95 29.00 28.55 29.10 3,482,292 100,471,324 28.852 4.892 4.883 4.892 4.816 4.909 20,644,486 4.8667 1.75%
2006-03-31 0 28.50 28.50 28.55 28.30 28.90 3,338,180 95,173,491 28.511 4.807 4.807 4.816 4.774 4.875 19,790,130 4.8091 -0.52%
2006-03-30 0 28.65 28.65 28.70 28.50 28.75 4,866,208 139,446,413 28.656 4.833 4.833 4.841 4.807 4.850 28,848,920 4.8337 0.70%
2006-03-29 0 28.45 28.40 28.45 28.30 28.70 2,302,646 65,599,653 28.489 4.799 4.790 4.799 4.774 4.841 13,651,051 4.8055 -1.04%
2006-03-28 0 28.75 28.70 28.80 28.60 29.20 2,135,750 61,344,550 28.723 4.850 4.841 4.858 4.824 4.925 12,661,621 4.8449 -0.69%
2006-03-27 0 28.95 28.95 29.05 28.75 29.30 3,318,406 95,842,091 28.882 4.883 4.883 4.900 4.850 4.942 19,672,901 4.8718 0.00%
2006-03-24 0 28.95 28.90 29.00 28.60 29.10 3,093,823 89,298,648 28.864 4.883 4.875 4.892 4.824 4.909 18,341,479 4.8687 -0.34%
2006-03-23 0 29.05 29.05 29.15 28.70 29.15 1,658,057 47,939,604 28.913 4.900 4.900 4.917 4.841 4.917 9,829,657 4.8770 0.52%
2006-03-22 0 28.90 28.85 28.90 28.55 29.25 3,885,201 112,416,289 28.934 4.875 4.866 4.875 4.816 4.934 23,033,100 4.8806 -1.03%
2006-03-21 0 29.20 29.15 29.20 29.10 29.30 1,991,549 58,102,031 29.174 4.925 4.917 4.925 4.909 4.942 11,806,737 4.9211 0.17%
2006-03-20 0 29.15 28.95 29.00 28.85 29.50 1,941,443 56,443,208 29.073 4.917 4.883 4.892 4.866 4.976 11,509,688 4.9040 0.00%
2006-03-17 0 29.15 29.15 29.25 28.70 29.45 4,920,092 143,914,301 29.250 4.917 4.917 4.934 4.841 4.968 29,168,367 4.9339 1.75%
2006-03-16 0 28.65 28.65 28.85 28.60 29.30 5,638,274 163,011,549 28.912 4.833 4.833 4.866 4.824 4.942 33,426,051 4.8768 0.35%
2006-03-15 0 28.55 28.50 28.55 28.20 28.75 3,694,685 105,181,318 28.468 4.816 4.807 4.816 4.757 4.850 21,903,641 4.8020 1.78%
2006-03-14 0 28.05 27.90 28.00 27.75 28.10 3,686,752 103,033,947 27.947 4.731 4.706 4.723 4.681 4.740 21,856,611 4.7141 -0.18%
2006-03-13 0 28.10 28.10 28.15 28.05 28.50 2,972,171 83,671,388 28.152 4.740 4.740 4.748 4.731 4.807 17,620,275 4.7486 -0.35%
2006-03-10 0 28.20 28.15 28.20 28.15 28.55 2,235,000 63,151,024 28.255 4.757 4.748 4.757 4.748 4.816 13,250,017 4.7661 -1.23%
2006-03-09 0 28.55 28.50 28.60 28.40 28.80 2,877,098 82,038,247 28.514 4.816 4.807 4.824 4.790 4.858 17,056,643 4.8098 -0.17%
2006-03-08 0 28.60 28.65 28.70 28.35 28.80 4,822,263 137,956,968 28.608 4.824 4.833 4.841 4.782 4.858 28,588,396 4.8256 -0.69%
2006-03-07 0 28.80 28.75 28.80 28.20 29.60 4,197,000 120,863,100 28.797 4.858 4.850 4.858 4.757 4.993 24,881,575 4.8575 -3.19%
2006-03-06 0 29.75 29.75 29.80 29.50 29.95 3,434,320 102,040,786 29.712 5.018 5.018 5.027 4.976 5.052 20,360,088 5.0118 0.85%
2006-03-03 0 29.50 29.40 29.45 29.40 29.95 2,802,460 83,446,906 29.776 4.976 4.959 4.968 4.959 5.052 16,614,157 5.0226 0.00%
2006-03-02 0 29.50 29.50 29.55 29.00 29.80 2,315,763 68,528,971 29.592 4.976 4.976 4.984 4.892 5.027 13,728,814 4.9916 2.08%
2006-03-01 0 28.90 28.90 28.95 28.50 29.20 2,414,128 69,711,151 28.876 4.875 4.875 4.883 4.807 4.925 14,311,963 4.8708 0.35%
2006-02-28 0 28.80 28.80 28.90 28.75 29.90 4,862,543 141,720,026 29.145 4.858 4.858 4.875 4.850 5.044 28,827,193 4.9162 -3.36%
2006-02-27 0 29.80 29.75 29.85 29.55 30.00 5,920,482 176,384,088 29.792 5.027 5.018 5.035 4.984 5.060 35,099,099 5.0253 1.36%
2006-02-24 0 29.40 29.40 29.45 28.70 29.50 6,320,606 184,391,326 29.173 4.959 4.959 4.968 4.841 4.976 37,471,201 4.9209 2.26%
2006-02-23 0 28.75 28.65 28.75 28.15 29.00 5,179,621 148,331,166 28.637 4.850 4.833 4.850 4.748 4.892 30,706,964 4.8305 1.77%
2006-02-22 0 28.25 28.25 28.30 28.10 28.45 1,375,670 38,877,000 28.260 4.765 4.765 4.774 4.740 4.799 8,155,548 4.7669 -0.18%
2006-02-21 0 28.30 28.30 28.35 28.05 28.50 2,926,249 82,774,085 28.287 4.774 4.774 4.782 4.731 4.807 17,348,030 4.7714 -0.35%
2006-02-20 0 28.40 28.35 28.40 27.90 28.55 1,758,091 49,885,978 28.375 4.790 4.782 4.790 4.706 4.816 10,422,700 4.7863 1.43%
2006-02-17 0 28.00 27.95 28.00 27.95 28.35 1,682,300 47,277,476 28.103 4.723 4.715 4.723 4.715 4.782 9,973,379 4.7404 -0.53%
2006-02-16 0 28.15 28.10 28.15 28.00 28.40 2,181,845 61,474,362 28.175 4.748 4.740 4.748 4.723 4.790 12,934,892 4.7526 0.18%
2006-02-15 0 28.10 28.10 28.15 27.80 28.20 2,794,040 78,303,236 28.025 4.740 4.740 4.748 4.689 4.757 16,564,240 4.7272 0.36%
2006-02-14 0 28.00 28.00 28.10 27.85 28.20 2,868,000 80,471,398 28.058 4.723 4.723 4.740 4.698 4.757 17,002,706 4.7329 0.36%
2006-02-13 0 27.90 27.85 27.90 27.75 28.05 4,351,653 121,265,083 27.866 4.706 4.698 4.706 4.681 4.731 25,798,423 4.7005 0.00%
2006-02-10 0 27.90 27.80 27.90 27.75 28.05 4,538,400 126,596,002 27.894 4.706 4.689 4.706 4.681 4.731 26,905,537 4.7052 -0.36%
2006-02-09 0 28.00 27.90 28.00 27.85 28.30 3,468,000 97,367,700 28.076 4.723 4.706 4.723 4.698 4.774 20,559,757 4.7358 -0.36%
2006-02-08 0 28.10 28.05 28.10 27.95 28.50 7,819,132 220,338,740 28.179 4.740 4.731 4.740 4.715 4.807 46,355,091 4.7533 -2.94%
2006-02-07 0 28.95 28.85 28.95 28.55 29.10 4,769,438 137,735,206 28.879 4.883 4.866 4.883 4.816 4.909 28,275,227 4.8712 -0.17%
2006-02-06 0 29.00 28.90 28.95 28.25 29.00 2,600,057 74,777,963 28.760 4.892 4.875 4.883 4.765 4.892 15,414,228 4.8512 1.05%
2006-02-03 0 28.70 28.70 28.80 28.65 29.75 4,374,000 125,878,237 28.779 4.841 4.841 4.858 4.833 5.018 25,930,905 4.8544 -3.69%
2006-02-02 0 29.80 29.75 29.85 29.70 30.00 2,125,101 63,324,804 29.798 5.027 5.018 5.035 5.010 5.060 12,598,489 5.0264 0.17%
2006-02-01 0 29.75 29.75 29.85 29.35 29.90 4,669,804 138,484,080 29.655 5.018 5.018 5.035 4.951 5.044 27,684,555 5.0022 -0.50%
2006-01-27 0 29.90 29.90 29.95 28.95 30.00 10,346,417 306,402,296 29.614 5.044 5.044 5.052 4.883 5.060 61,337,896 4.9953 4.73%
2006-01-26 0 28.55 28.55 28.65 28.45 29.10 4,908,196 140,810,905 28.689 4.816 4.816 4.833 4.799 4.909 29,097,843 4.8392 -1.72%
2006-01-25 0 29.05 28.90 29.10 28.90 29.15 4,805,000 139,321,935 28.995 4.900 4.875 4.909 4.875 4.917 28,486,054 4.8909 0.87%
2006-01-24 0 28.80 28.65 28.80 28.40 28.85 2,901,436 83,002,026 28.607 4.858 4.833 4.858 4.790 4.866 17,200,929 4.8254 1.59%
2006-01-23 0 28.35 28.30 28.35 28.05 28.50 4,944,808 139,824,903 28.277 4.782 4.774 4.782 4.731 4.807 29,314,894 4.7698 -2.24%
2006-01-20 0 29.00 28.80 29.00 28.70 29.30 2,433,060 70,436,959 28.950 4.892 4.858 4.892 4.841 4.942 14,424,199 4.8832 1.05%
2006-01-19 0 28.70 28.55 28.80 28.20 28.90 2,232,500 63,614,864 28.495 4.841 4.816 4.858 4.757 4.875 13,235,196 4.8065 1.59%
2006-01-18 0 28.25 28.25 28.30 27.95 28.45 2,972,387 83,787,733 28.189 4.765 4.765 4.774 4.715 4.799 17,621,556 4.7548 -0.70%
2006-01-17 0 28.45 28.35 28.40 28.30 29.40 2,810,188 80,430,300 28.621 4.799 4.782 4.790 4.774 4.959 16,659,972 4.8278 -2.07%
2006-01-16 0 29.05 29.05 29.10 28.85 29.20 1,364,404 39,687,237 29.088 4.900 4.900 4.909 4.866 4.925 8,088,759 4.9065 -0.17%
2006-01-13 0 29.10 29.15 29.20 28.70 29.25 2,450,010 71,001,822 28.980 4.909 4.917 4.925 4.841 4.934 14,524,686 4.8884 -0.17%
2006-01-12 0 29.15 29.25 29.30 28.75 29.70 2,529,884 73,995,458 29.249 4.917 4.934 4.942 4.850 5.010 14,998,213 4.9336 -0.34%
2006-01-11 0 29.25 29.15 29.30 29.00 29.40 2,124,680 62,183,490 29.267 4.934 4.917 4.942 4.892 4.959 12,595,993 4.9368 0.17%
2006-01-10 0 29.20 29.20 29.25 28.90 29.25 2,072,413 60,369,387 29.130 4.925 4.925 4.934 4.875 4.934 12,286,133 4.9136 -0.17%
2006-01-09 0 29.25 29.30 29.35 28.90 29.45 3,714,559 108,406,864 29.184 4.934 4.942 4.951 4.875 4.968 22,021,463 4.9228 2.45%
2006-01-06 0 28.55 28.55 28.60 28.30 29.00 4,103,779 117,726,476 28.687 4.816 4.816 4.824 4.774 4.892 24,328,922 4.8390 -0.35%
2006-01-05 0 28.65 28.60 28.70 28.30 29.20 6,875,071 197,811,411 28.772 4.833 4.824 4.841 4.774 4.925 40,758,302 4.8533 1.60%
2006-01-04 0 28.20 28.10 28.20 27.70 28.40 7,565,265 212,628,965 28.106 4.757 4.740 4.757 4.672 4.790 44,850,061 4.7409 3.68%
2006-01-03 0 27.20 27.15 27.20 27.10 27.30 799,935 21,750,375 27.190 4.588 4.580 4.588 4.571 4.605 4,742,350 4.5864 -0.73%
2005-12-30 0 27.40 27.40 27.50 26.50 27.45 5,076,480 137,531,917 27.092 4.622 4.622 4.639 4.470 4.630 30,095,501 4.5698 0.37%
2005-12-29 0 27.30 27.25 27.30 27.20 27.55 2,019,993 55,152,917 27.304 4.605 4.597 4.605 4.588 4.647 11,975,365 4.6055 0.37%
2005-12-28 0 27.20 27.25 27.30 27.05 27.40 2,410,407 65,593,172 27.212 4.588 4.597 4.605 4.563 4.622 14,289,903 4.5902 -1.45%
2005-12-23 0 27.60 27.55 27.60 27.50 27.65 1,328,146 36,610,629 27.565 4.656 4.647 4.656 4.639 4.664 7,873,806 4.6497 0.36%
2005-12-22 0 27.50 27.45 27.50 27.35 27.90 2,095,316 57,636,201 27.507 4.639 4.630 4.639 4.613 4.706 12,421,911 4.6399 -0.90%
2005-12-21 0 27.75 27.65 27.75 27.40 27.80 3,835,173 105,987,061 27.636 4.681 4.664 4.681 4.622 4.689 22,736,513 4.6615 1.46%
2005-12-20 0 27.35 27.35 27.40 27.00 27.50 3,074,000 83,969,096 27.316 4.613 4.613 4.622 4.554 4.639 18,223,960 4.6076 1.30%
2005-12-19 0 27.00 26.95 27.00 26.65 27.45 3,550,293 96,476,855 27.174 4.554 4.546 4.554 4.495 4.630 21,047,625 4.5837 1.12%
2005-12-16 0 26.70 26.60 26.70 26.35 26.75 3,433,027 91,349,739 26.609 4.504 4.487 4.504 4.445 4.512 20,352,423 4.4884 -0.19%
2005-12-15 0 26.75 26.70 26.75 26.40 26.85 3,373,545 90,136,517 26.719 4.512 4.504 4.512 4.453 4.529 19,999,789 4.5069 1.33%
2005-12-14 0 26.40 26.30 26.40 26.10 26.50 5,119,851 134,361,504 26.243 4.453 4.436 4.453 4.403 4.470 30,352,622 4.4267 -0.56%
2005-12-13 0 26.55 26.55 26.65 26.30 26.70 3,192,621 84,212,021 26.377 4.478 4.478 4.495 4.436 4.504 18,927,195 4.4493 -0.56%
2005-12-12 0 26.70 26.60 26.70 26.50 27.00 2,166,139 57,980,966 26.767 4.504 4.487 4.504 4.470 4.554 12,841,780 4.5150 0.00%
2005-12-09 0 26.70 26.60 26.70 26.50 26.85 1,609,991 42,892,090 26.641 4.504 4.487 4.504 4.470 4.529 9,544,701 4.4938 0.56%
2005-12-08 0 26.55 26.70 26.75 26.50 26.95 2,922,736 77,961,560 26.674 4.478 4.504 4.512 4.470 4.546 17,327,204 4.4994 -1.85%
2005-12-07 0 27.05 26.95 27.05 26.65 27.20 4,236,265 114,299,307 26.981 4.563 4.546 4.563 4.495 4.588 25,114,354 4.5512 -0.18%
2005-12-06 0 27.10 27.00 27.10 26.70 27.45 6,127,571 164,898,660 26.911 4.571 4.554 4.571 4.504 4.630 36,326,809 4.5393 -1.63%
2005-12-05 0 27.55 27.50 27.65 27.45 28.00 1,491,578 41,133,018 27.577 4.647 4.639 4.664 4.630 4.723 8,842,699 4.6516 -0.90%
2005-12-02 0 27.80 27.80 27.85 27.70 28.10 3,799,153 105,917,032 27.879 4.689 4.689 4.698 4.672 4.740 22,522,971 4.7026 1.46%
2005-12-01 0 27.40 27.45 27.50 26.60 27.50 3,940,891 106,637,359 27.059 4.622 4.630 4.639 4.487 4.639 23,363,253 4.5643 -0.54%
2005-11-30 0 27.55 27.45 27.55 27.40 27.75 2,790,747 76,973,105 27.582 4.647 4.630 4.647 4.622 4.681 16,544,718 4.6524 0.00%
2005-11-29 0 27.55 27.55 27.60 27.15 27.85 1,760,000 48,301,348 27.444 4.647 4.647 4.656 4.580 4.698 10,434,018 4.6292 -1.08%
2005-11-28 0 27.85 27.80 27.95 27.55 28.00 1,714,420 47,653,064 27.795 4.698 4.689 4.715 4.647 4.723 10,163,800 4.6885 0.54%
2005-11-25 0 27.70 27.65 27.70 27.55 27.95 1,384,376 38,294,717 27.662 4.672 4.664 4.672 4.647 4.715 8,207,161 4.6660 -0.89%
2005-11-24 0 27.95 27.85 27.95 27.65 28.15 3,763,115 104,984,813 27.898 4.715 4.698 4.715 4.664 4.748 22,309,323 4.7059 0.36%
2005-11-23 0 27.85 27.80 27.85 26.90 27.95 4,427,669 122,119,307 27.581 4.698 4.689 4.698 4.537 4.715 26,249,077 4.6523 3.53%
2005-11-22 0 26.90 26.85 26.95 26.70 27.00 594,155 15,947,333 26.840 4.537 4.529 4.546 4.504 4.554 3,522,400 4.5274 -0.19%
2005-11-21 0 26.95 26.85 26.95 26.80 27.05 3,185,363 85,730,809 26.914 4.546 4.529 4.546 4.521 4.563 18,884,167 4.5398 0.75%
2005-11-18 0 26.75 26.75 26.80 26.40 26.80 3,913,036 103,981,274 26.573 4.512 4.512 4.521 4.453 4.521 23,198,117 4.4823 2.29%
2005-11-17 0 26.15 26.10 26.15 25.95 26.45 4,960,388 129,869,823 26.181 4.411 4.403 4.411 4.377 4.462 29,407,259 4.4163 -0.76%
2005-11-16 0 26.35 26.30 26.40 26.25 26.55 1,888,993 49,936,316 26.435 4.445 4.436 4.453 4.428 4.478 11,198,742 4.4591 0.38%
2005-11-15 0 26.25 26.25 26.35 26.00 26.50 3,031,454 79,626,403 26.267 4.428 4.428 4.445 4.386 4.470 17,971,730 4.4306 -0.38%
2005-11-14 0 26.35 26.30 26.35 26.20 27.30 4,001,400 107,008,712 26.743 4.445 4.436 4.445 4.419 4.605 23,721,976 4.5110 -2.41%
2005-11-11 0 27.00 26.95 27.00 26.35 27.25 3,495,492 93,801,282 26.835 4.554 4.546 4.554 4.445 4.597 20,722,742 4.5265 2.47%
2005-11-10 0 26.35 26.30 26.40 26.25 26.45 2,718,600 71,579,971 26.330 4.445 4.436 4.453 4.428 4.462 16,117,000 4.4413 0.19%
2005-11-09 0 26.30 26.25 26.30 26.10 26.50 6,660,019 175,192,501 26.305 4.436 4.428 4.436 4.403 4.470 39,483,384 4.4371 0.00%
2005-11-08 0 26.30 26.35 26.45 25.95 27.00 3,939,391 103,908,743 26.377 4.436 4.445 4.462 4.377 4.554 23,354,361 4.4492 -2.23%
2005-11-07 0 26.90 26.85 26.90 26.75 27.50 2,968,597 80,289,781 27.046 4.537 4.529 4.537 4.512 4.639 17,599,087 4.5622 -1.82%
2005-11-04 0 27.40 27.40 27.45 27.15 27.60 2,126,764 58,236,425 27.383 4.622 4.622 4.630 4.580 4.656 12,608,348 4.6189 0.18%
2005-11-03 0 27.35 27.25 27.35 27.05 27.55 2,140,291 58,580,506 27.370 4.613 4.597 4.613 4.563 4.647 12,688,542 4.6168 1.11%
2005-11-02 0 27.05 27.00 27.05 27.00 27.55 2,672,676 73,016,035 27.319 4.563 4.554 4.563 4.554 4.647 15,844,743 4.6082 0.19%
2005-11-01 0 27.00 26.85 27.00 26.55 27.10 3,456,534 93,199,654 26.963 4.554 4.529 4.554 4.478 4.571 20,491,782 4.5481 2.08%
2005-10-31 0 26.45 26.40 26.45 26.00 26.50 2,761,953 72,671,097 26.311 4.462 4.453 4.462 4.386 4.470 16,374,015 4.4382 2.12%
2005-10-28 0 25.90 25.80 25.95 25.60 26.50 6,249,250 161,788,388 25.889 4.369 4.352 4.377 4.318 4.470 37,048,173 4.3670 -2.45%
2005-10-27 0 26.55 26.50 26.60 26.40 27.10 3,166,972 84,381,397 26.644 4.478 4.470 4.487 4.453 4.571 18,775,137 4.4943 -0.93%
2005-10-26 0 26.80 26.75 26.80 26.45 27.25 3,811,857 102,562,740 26.906 4.521 4.512 4.521 4.462 4.597 22,598,286 4.5385 -0.92%
2005-10-25 0 27.05 27.00 27.05 27.05 27.65 3,088,250 84,430,834 27.339 4.563 4.554 4.563 4.563 4.664 18,308,440 4.6116 0.19%
2005-10-24 0 27.00 26.95 27.05 26.85 27.55 3,301,931 89,707,702 27.168 4.554 4.546 4.563 4.529 4.647 19,575,231 4.5827 -2.17%
2005-10-21 0 27.60 27.50 27.60 27.20 27.75 3,479,709 95,702,940 27.503 4.656 4.639 4.656 4.588 4.681 20,629,173 4.6392 1.47%
2005-10-20 0 27.20 27.15 27.25 27.20 27.70 2,084,528 57,259,767 27.469 4.588 4.580 4.597 4.588 4.672 12,357,956 4.6334 -0.37%
2005-10-19 0 27.30 27.25 27.30 27.00 27.40 3,199,640 87,006,157 27.192 4.605 4.597 4.605 4.554 4.622 18,968,807 4.5868 -1.62%
2005-10-18 0 27.75 27.75 27.80 27.05 27.80 3,413,000 94,063,038 27.560 4.681 4.681 4.689 4.563 4.689 20,233,694 4.6488 2.40%
2005-10-17 0 27.10 26.90 27.00 26.80 27.25 3,271,000 88,424,323 27.033 4.571 4.537 4.554 4.521 4.597 19,391,859 4.5599 0.37%
2005-10-14 0 27.00 26.95 27.05 26.60 27.70 4,015,352 108,531,247 27.029 4.554 4.546 4.563 4.487 4.672 23,804,689 4.5592 -1.10%
2005-10-13 0 27.30 27.30 27.40 27.30 27.70 3,210,163 88,191,230 27.473 4.605 4.605 4.622 4.605 4.672 19,031,192 4.6340 -1.09%
2005-10-12 0 27.60 27.50 27.55 27.40 28.75 4,140,943 115,371,704 27.861 4.656 4.639 4.647 4.622 4.850 24,549,246 4.6996 -2.65%
2005-10-10 0 28.35 28.35 28.40 27.85 28.45 2,722,615 76,822,822 28.217 4.782 4.782 4.790 4.698 4.799 16,140,803 4.7595 1.43%
2005-10-07 0 27.95 27.85 28.05 27.55 28.05 4,188,238 116,556,070 27.829 4.715 4.698 4.731 4.647 4.731 24,829,630 4.6942 0.72%
2005-10-06 0 27.75 27.75 27.80 27.50 28.00 7,684,592 213,314,950 27.759 4.681 4.681 4.689 4.639 4.723 45,557,482 4.6823 -3.14%
2005-10-05 0 28.65 28.65 28.70 28.55 29.35 4,818,044 138,730,276 28.794 4.833 4.833 4.841 4.816 4.951 28,563,384 4.8569 -1.72%
2005-10-04 0 29.15 29.15 29.20 29.05 29.75 2,713,414 79,741,197 29.388 4.917 4.917 4.925 4.900 5.018 16,086,255 4.9571 -1.32%
2005-10-03 0 29.90 29.80 29.95 29.80 30.25 2,166,331 65,275,994 30.132 4.983 4.966 4.991 4.966 5.041 12,999,433 5.0214 -1.16%
2005-09-30 0 30.25 30.15 30.50 30.15 30.70 2,876,629 87,629,378 30.463 5.041 5.024 5.083 5.024 5.116 17,261,695 5.0765 -1.14%
2005-09-29 0 30.60 30.55 30.60 30.10 30.70 2,901,820 88,361,071 30.450 5.099 5.091 5.099 5.016 5.116 17,412,858 5.0745 1.49%
2005-09-28 0 30.15 30.20 30.25 29.95 30.25 1,762,000 53,006,820 30.083 5.024 5.033 5.041 4.991 5.041 10,573,177 5.0133 0.17%
2005-09-27 0 30.10 30.05 30.10 30.00 30.45 1,697,329 51,135,922 30.127 5.016 5.008 5.016 4.999 5.074 10,185,108 5.0207 0.17%
2005-09-26 0 30.05 30.00 30.05 29.50 30.45 4,074,000 121,803,728 29.898 5.008 4.999 5.008 4.916 5.074 24,446,721 4.9824 1.69%
2005-09-23 0 29.55 29.55 29.60 29.10 30.20 4,414,649 130,300,573 29.516 4.924 4.924 4.933 4.849 5.033 26,490,843 4.9187 -1.83%
2005-09-22 0 30.10 30.05 30.10 29.90 30.40 3,068,130 92,447,347 30.131 5.016 5.008 5.016 4.983 5.066 18,410,829 5.0214 -2.11%
2005-09-21 0 30.75 30.65 30.80 30.40 30.85 2,258,183 69,271,046 30.676 5.124 5.108 5.133 5.066 5.141 13,550,606 5.1120 0.16%
2005-09-20 0 30.70 30.70 30.80 30.15 30.95 2,890,710 88,186,164 30.507 5.116 5.116 5.133 5.024 5.158 17,346,191 5.0839 1.32%
2005-09-16 0 30.30 30.20 30.30 30.20 30.55 1,246,522 37,758,118 30.291 5.049 5.033 5.049 5.033 5.091 7,479,965 5.0479 -0.82%
2005-09-15 0 30.55 30.50 30.55 30.25 30.80 1,481,683 45,121,171 30.453 5.091 5.083 5.091 5.041 5.133 8,891,088 5.0749 0.16%
2005-09-14 0 30.50 30.50 30.55 30.20 30.80 3,637,615 110,890,320 30.484 5.083 5.083 5.091 5.033 5.133 21,828,120 5.0802 0.99%
2005-09-13 0 30.20 30.10 30.15 30.10 30.35 1,938,986 58,642,132 30.244 5.033 5.016 5.024 5.016 5.058 11,635,211 5.0401 -0.98%
2005-09-12 0 30.50 30.45 30.50 30.40 30.55 3,004,115 91,272,668 30.383 5.083 5.074 5.083 5.066 5.091 18,026,697 5.0632 0.16%
2005-09-09 0 30.45 30.20 30.45 29.90 30.50 2,410,159 72,762,688 30.190 5.074 5.033 5.074 4.983 5.083 14,462,564 5.0311 1.16%
2005-09-08 0 30.10 30.10 30.15 30.00 30.75 2,530,350 76,618,295 30.280 5.016 5.016 5.024 4.999 5.124 15,183,790 5.0461 -1.63%
2005-09-07 0 30.60 30.55 30.65 30.35 30.70 3,076,899 93,857,751 30.504 5.099 5.091 5.108 5.058 5.116 18,463,449 5.0834 1.83%
2005-09-06 0 30.05 30.00 30.05 29.80 30.70 1,748,247 52,780,550 30.191 5.008 4.999 5.008 4.966 5.116 10,490,650 5.0312 0.00%
2005-09-05 0 30.05 30.05 30.15 29.95 30.40 1,420,570 42,784,394 30.118 5.008 5.008 5.024 4.991 5.066 8,524,369 5.0191 0.33%
2005-09-02 0 29.95 29.95 30.00 29.95 30.30 3,657,402 109,860,273 30.038 4.991 4.991 4.999 4.991 5.049 21,946,855 5.0057 -0.50%
2005-09-01 0 30.10 30.00 30.05 28.75 30.30 13,004,826 387,369,185 29.787 5.016 4.999 5.008 4.791 5.049 78,037,642 4.9639 5.43%
2005-08-31 0 28.55 28.55 28.60 28.00 28.80 6,697,012 190,204,222 28.401 4.758 4.758 4.766 4.666 4.799 40,186,545 4.7330 1.60%
2005-08-30 0 28.10 27.95 28.00 27.30 28.20 2,552,431 70,570,206 27.648 4.683 4.658 4.666 4.549 4.699 15,316,291 4.6075 2.00%
2005-08-29 0 27.55 27.50 27.60 27.10 27.90 2,647,540 72,942,085 27.551 4.591 4.583 4.599 4.516 4.649 15,887,008 4.5913 -1.08%
2005-08-26 0 27.85 27.80 27.85 27.50 27.90 3,739,000 103,447,936 27.667 4.641 4.633 4.641 4.583 4.649 22,436,497 4.6107 -0.18%
2005-08-25 0 27.90 27.80 27.95 27.50 28.10 3,492,460 97,361,665 27.878 4.649 4.633 4.658 4.583 4.683 20,957,093 4.6458 -0.89%
2005-08-24 0 28.15 28.15 28.20 27.80 28.30 2,724,331 76,500,245 28.080 4.691 4.691 4.699 4.633 4.716 16,347,806 4.6795 -1.40%
2005-08-23 0 28.55 28.45 28.55 28.30 29.15 2,580,854 73,759,197 28.579 4.758 4.741 4.758 4.716 4.858 15,486,848 4.7627 -2.06%
2005-08-22 0 29.15 29.10 29.15 28.75 29.25 1,222,000 35,389,923 28.961 4.858 4.849 4.858 4.791 4.874 7,332,816 4.8262 1.04%
2005-08-19 0 28.85 28.80 28.90 28.70 29.20 1,713,119 49,635,089 28.974 4.808 4.799 4.816 4.783 4.866 10,279,858 4.8284 -0.52%
2005-08-18 0 29.00 28.90 29.00 28.85 29.55 3,275,402 95,152,853 29.051 4.833 4.816 4.833 4.808 4.924 19,654,600 4.8413 -0.85%
2005-08-17 0 29.25 29.20 29.35 28.90 29.35 1,102,084 32,162,211 29.183 4.874 4.866 4.891 4.816 4.891 6,613,240 4.8633 -0.34%
2005-08-16 0 29.35 29.30 29.40 28.70 29.70 2,850,735 83,024,444 29.124 4.891 4.883 4.899 4.783 4.949 17,106,314 4.8534 1.91%
2005-08-15 0 28.80 28.75 28.80 28.40 29.10 1,685,415 48,532,275 28.795 4.799 4.791 4.799 4.733 4.849 10,113,616 4.7987 -0.17%
2005-08-12 0 28.85 28.90 29.00 28.80 29.30 2,330,000 67,645,500 29.032 4.808 4.816 4.833 4.799 4.883 13,981,556 4.8382 -1.54%
2005-08-11 0 29.30 29.20 29.25 28.90 29.40 1,386,237 40,555,367 29.256 4.883 4.866 4.874 4.816 4.899 8,318,348 4.8754 -0.17%
2005-08-10 0 29.35 29.30 29.35 28.85 29.45 1,809,355 52,558,418 29.048 4.891 4.883 4.891 4.808 4.908 10,857,339 4.8408 2.09%
2005-08-09 0 28.75 28.75 28.80 28.70 28.95 1,869,099 53,911,586 28.844 4.791 4.791 4.799 4.783 4.824 11,215,842 4.8067 -0.86%
2005-08-08 0 29.00 29.00 29.05 28.85 29.10 920,931 26,739,799 29.036 4.833 4.833 4.841 4.808 4.849 5,526,201 4.8387 -0.51%
2005-08-05 0 29.15 29.15 29.25 28.90 29.30 1,690,176 49,179,990 29.098 4.858 4.858 4.874 4.816 4.883 10,142,185 4.8491 -1.02%
2005-08-04 0 29.45 29.40 29.50 29.30 29.55 1,692,042 49,795,147 29.429 4.908 4.899 4.916 4.883 4.924 10,153,382 4.9043 0.17%
2005-08-03 0 29.40 29.30 29.45 29.05 29.75 4,562,386 133,396,599 29.238 4.899 4.883 4.908 4.841 4.958 27,377,363 4.8725 0.17%
2005-08-02 0 29.35 29.35 29.40 29.00 29.55 2,921,223 85,497,527 29.268 4.891 4.891 4.899 4.833 4.924 17,529,289 4.8774 0.51%
2005-08-01 0 29.20 29.10 29.15 28.95 29.45 1,375,414 40,147,166 29.189 4.866 4.849 4.858 4.824 4.908 8,253,403 4.8643 0.00%
2005-07-29 0 29.20 29.00 29.05 29.05 29.45 1,794,170 52,602,168 29.318 4.866 4.833 4.841 4.841 4.908 10,766,218 4.8859 -0.17%
2005-07-28 0 29.25 29.10 29.30 29.00 29.80 2,967,000 87,175,724 29.382 4.874 4.849 4.883 4.833 4.966 17,803,982 4.8964 -0.85%
2005-07-27 0 29.50 29.50 29.60 29.25 29.55 3,166,952 93,045,709 29.380 4.916 4.916 4.933 4.874 4.924 19,003,827 4.8962 0.51%
2005-07-26 0 29.35 29.35 29.40 29.30 29.60 2,271,080 66,894,920 29.455 4.891 4.891 4.899 4.883 4.933 13,627,997 4.9086 -1.68%
2005-07-25 0 29.85 29.85 29.90 29.70 30.35 2,931,252 87,910,624 29.991 4.974 4.974 4.983 4.949 5.058 17,589,470 4.9979 -1.32%
2005-07-22 0 30.25 30.25 30.30 29.15 30.30 7,215,298 214,894,479 29.783 5.041 5.041 5.049 4.858 5.049 43,296,607 4.9633 4.49%
2005-07-21 0 28.95 28.90 28.95 28.90 29.40 2,834,177 82,592,704 29.142 4.824 4.816 4.824 4.816 4.899 17,006,955 4.8564 -1.03%
2005-07-20 0 29.25 29.15 29.20 28.95 29.40 4,189,256 122,538,504 29.251 4.874 4.858 4.866 4.824 4.899 25,138,334 4.8746 1.04%
2005-07-19 0 28.95 28.90 28.95 28.70 29.15 3,856,801 111,690,011 28.959 4.824 4.816 4.824 4.783 4.858 23,143,382 4.8260 -0.69%
2005-07-18 0 29.15 29.10 29.15 28.70 29.35 4,960,736 144,682,931 29.166 4.858 4.849 4.858 4.783 4.891 29,767,729 4.8604 1.57%
2005-07-15 0 28.70 28.70 28.90 28.65 29.20 6,120,386 177,168,645 28.947 4.783 4.783 4.816 4.774 4.866 36,726,404 4.8240 -0.35%
2005-07-14 0 28.80 28.75 28.80 28.35 28.85 6,190,727 177,496,501 28.671 4.799 4.791 4.799 4.724 4.808 37,148,497 4.7780 1.23%
2005-07-13 0 28.45 28.40 28.45 27.85 28.45 5,440,065 153,463,997 28.210 4.741 4.733 4.741 4.641 4.741 32,644,024 4.7011 2.15%
2005-07-12 0 27.85 27.80 27.85 27.70 28.00 3,419,035 95,170,848 27.836 4.641 4.633 4.641 4.616 4.666 20,516,494 4.6387 -0.36%
2005-07-11 0 27.95 27.95 28.00 27.35 28.00 5,319,455 147,331,572 27.697 4.658 4.658 4.666 4.558 4.666 31,920,283 4.6156 2.57%
2005-07-08 0 27.25 27.15 27.25 27.00 27.30 2,732,188 74,180,995 27.151 4.541 4.524 4.541 4.499 4.549 16,394,953 4.5246 -0.18%
2005-07-07 0 27.30 27.15 27.30 27.00 27.60 4,741,742 129,822,111 27.379 4.549 4.524 4.549 4.499 4.599 28,453,619 4.5626 -0.18%
2005-07-06 0 27.35 27.30 27.40 27.20 27.45 3,191,903 87,114,133 27.292 4.558 4.549 4.566 4.533 4.574 19,153,550 4.5482 0.37%
2005-07-05 0 27.25 27.20 27.30 26.60 27.40 6,518,432 176,937,949 27.144 4.541 4.533 4.549 4.433 4.566 39,114,946 4.5235 0.74%
2005-07-04 0 27.05 27.00 27.15 27.00 27.50 2,990,077 81,140,332 27.137 4.508 4.499 4.524 4.499 4.583 17,942,459 4.5223 -0.92%
2005-06-30 0 27.30 27.25 27.30 26.90 27.30 4,884,750 132,406,687 27.106 4.549 4.541 4.549 4.483 4.549 29,311,763 4.5172 0.74%
2005-06-29 0 27.10 27.05 27.10 26.55 27.45 21,370,358 577,088,401 27.004 4.516 4.508 4.516 4.425 4.574 128,236,422 4.5002 3.04%
2005-06-28 0 26.30 26.25 26.30 26.15 26.40 4,879,950 128,519,133 26.336 4.383 4.375 4.383 4.358 4.400 29,282,960 4.3889 0.77%
2005-06-27 0 26.10 26.10 26.15 25.95 26.20 2,202,598 57,567,031 26.136 4.350 4.350 4.358 4.325 4.366 13,217,059 4.3555 -0.38%
2005-06-24 0 26.20 26.20 26.25 25.70 26.30 6,717,528 174,833,693 26.026 4.366 4.366 4.375 4.283 4.383 40,309,655 4.3373 1.55%
2005-06-23 0 25.80 25.80 25.85 25.30 25.90 5,900,230 151,206,709 25.627 4.300 4.300 4.308 4.216 4.316 35,405,321 4.2707 1.98%
2005-06-22 0 25.30 25.30 25.40 25.10 25.45 5,352,519 135,569,307 25.328 4.216 4.216 4.233 4.183 4.241 32,118,689 4.2209 0.60%
2005-06-21 0 25.15 25.00 25.15 24.95 25.25 2,313,345 57,868,875 25.015 4.191 4.166 4.191 4.158 4.208 13,881,615 4.1687 0.80%
2005-06-20 0 24.95 24.95 25.00 24.95 25.15 4,281,100 107,246,895 25.051 4.158 4.158 4.166 4.158 4.191 25,689,460 4.1747 -0.60%
2005-06-17 0 25.10 25.05 25.10 25.05 25.45 3,185,532 80,371,611 25.230 4.183 4.175 4.183 4.175 4.241 19,115,320 4.2046 0.00%
2005-06-16 0 25.10 25.05 25.10 25.05 25.35 2,616,522 65,815,085 25.154 4.183 4.175 4.183 4.175 4.225 15,700,880 4.1918 -0.79%
2005-06-15 0 25.30 25.30 25.35 25.25 25.45 1,411,576 35,761,654 25.335 4.216 4.216 4.225 4.208 4.241 8,470,399 4.2220 -0.39%
2005-06-14 0 25.40 25.35 25.40 25.05 25.50 1,249,011 31,687,935 25.370 4.233 4.225 4.233 4.175 4.250 7,494,900 4.2279 0.99%
2005-06-13 0 25.15 25.10 25.15 25.00 25.20 2,271,367 57,071,583 25.127 4.191 4.183 4.191 4.166 4.200 13,629,719 4.1873 0.20%
2005-06-10 0 25.10 25.10 25.15 25.10 25.20 1,914,429 48,129,754 25.141 4.183 4.183 4.191 4.183 4.200 11,487,853 4.1896 -0.40%
2005-06-09 0 25.20 25.15 25.20 25.10 25.35 2,646,350 66,870,828 25.269 4.200 4.191 4.200 4.183 4.225 15,879,868 4.2110 -0.59%
2005-06-08 0 25.35 25.35 25.40 25.35 25.50 2,511,717 63,772,923 25.390 4.225 4.225 4.233 4.225 4.250 15,071,980 4.2312 0.20%
2005-06-07 0 25.30 25.25 25.30 25.20 25.40 2,601,435 65,947,060 25.350 4.216 4.208 4.216 4.200 4.233 15,610,348 4.2246 -1.36%
2005-06-06 0 25.65 25.45 25.65 25.15 25.65 4,013,142 101,960,922 25.407 4.275 4.241 4.275 4.191 4.275 24,081,533 4.2340 0.79%
2005-06-03 0 25.45 25.45 25.50 25.30 25.55 3,802,000 96,704,995 25.435 4.241 4.241 4.250 4.216 4.258 22,814,540 4.2387 -0.20%
2005-06-02 0 25.50 25.40 25.50 25.30 25.55 3,564,875 90,556,140 25.402 4.250 4.233 4.250 4.216 4.258 21,391,631 4.2333 0.59%
2005-06-01 0 25.35 25.35 25.40 25.00 25.45 3,864,939 97,655,662 25.267 4.225 4.225 4.233 4.166 4.241 23,192,216 4.2107 -0.39%
2005-05-31 0 25.45 25.45 25.50 25.15 25.60 2,738,362 69,771,271 25.479 4.241 4.241 4.250 4.191 4.266 16,432,001 4.2461 0.79%
2005-05-30 0 25.25 25.20 25.25 24.95 25.25 2,101,857 52,822,036 25.131 4.208 4.200 4.208 4.158 4.208 12,612,546 4.1881 0.40%
2005-05-27 0 25.15 25.15 25.20 25.05 25.25 2,536,200 63,712,523 25.121 4.191 4.191 4.200 4.175 4.208 15,218,894 4.1864 1.21%
2005-05-26 0 24.85 24.80 24.85 24.70 25.10 2,820,510 70,109,325 24.857 4.141 4.133 4.141 4.116 4.183 16,924,944 4.1424 -1.00%
2005-05-25 0 25.10 25.05 25.15 24.95 25.65 4,084,869 102,601,813 25.118 4.183 4.175 4.191 4.158 4.275 24,511,942 4.1858 -2.14%
2005-05-24 0 25.65 25.60 25.65 25.45 25.70 2,217,251 56,759,267 25.599 4.275 4.266 4.275 4.241 4.283 13,304,987 4.2660 0.39%
2005-05-23 0 25.55 25.45 25.60 25.00 25.65 1,339,392 33,946,597 25.345 4.258 4.241 4.266 4.166 4.275 8,037,247 4.2237 0.39%
2005-05-20 0 25.45 25.40 25.50 25.25 25.55 2,877,675 73,097,004 25.401 4.241 4.233 4.250 4.208 4.258 17,267,972 4.2331 0.00%
2005-05-19 0 25.45 25.40 25.45 25.20 25.55 1,719,342 43,666,964 25.397 4.241 4.233 4.241 4.200 4.258 10,317,200 4.2324 0.79%
2005-05-18 0 25.25 25.20 25.35 25.20 25.50 3,233,600 81,978,768 25.352 4.208 4.200 4.225 4.200 4.250 19,403,760 4.2249 -0.20%
2005-05-17 0 25.30 25.25 25.35 25.05 25.80 5,229,000 133,107,515 25.456 4.216 4.208 4.225 4.175 4.300 31,377,493 4.2421 -2.13%
2005-05-13 0 25.85 25.70 25.90 25.75 26.00 1,396,139 36,100,933 25.858 4.308 4.283 4.316 4.291 4.333 8,377,767 4.3091 0.00%
2005-05-12 0 25.85 25.85 25.90 25.60 25.85 895,114 23,022,417 25.720 4.308 4.308 4.316 4.266 4.308 5,371,282 4.2862 0.78%
2005-05-11 0 25.65 25.65 25.70 25.60 25.85 1,377,575 35,394,629 25.693 4.275 4.275 4.283 4.266 4.308 8,266,370 4.2818 -0.77%
2005-05-10 0 25.85 25.85 25.95 25.80 26.15 2,122,520 55,151,769 25.984 4.308 4.308 4.325 4.300 4.358 12,736,538 4.3302 -0.58%
2005-05-09 0 26.00 26.00 26.05 25.95 26.15 2,404,352 62,532,150 26.008 4.333 4.333 4.341 4.325 4.358 14,427,718 4.3342 0.42%
2005-05-06 0 26.25 26.25 26.30 26.25 26.45 3,133,903 82,495,078 26.323 4.315 4.315 4.323 4.315 4.347 19,067,002 4.3266 -0.38%
2005-05-05 0 26.35 26.35 26.40 26.05 26.40 3,960,550 104,090,540 26.282 4.331 4.331 4.339 4.282 4.339 24,096,410 4.3198 1.35%
2005-05-04 0 26.00 26.05 26.10 26.00 26.15 2,265,310 59,051,923 26.068 4.273 4.282 4.290 4.273 4.298 13,782,389 4.2846 0.39%
2005-05-03 0 25.90 25.90 26.00 25.90 26.10 2,278,682 59,248,867 26.001 4.257 4.257 4.273 4.257 4.290 13,863,745 4.2737 -0.19%
2005-04-29 0 25.95 25.95 26.00 25.60 26.00 4,205,639 108,899,997 25.894 4.265 4.265 4.273 4.208 4.273 25,587,558 4.2560 0.39%
2005-04-28 0 25.85 25.85 25.90 25.45 25.95 5,815,210 149,259,745 25.667 4.249 4.249 4.257 4.183 4.265 35,380,361 4.2187 1.77%
2005-04-27 0 25.40 25.35 25.40 25.30 25.45 2,086,000 52,966,120 25.391 4.175 4.167 4.175 4.158 4.183 12,691,447 4.1734 0.00%
2005-04-26 0 25.40 25.40 25.45 25.20 25.60 4,115,986 104,810,944 25.464 4.175 4.175 4.183 4.142 4.208 25,042,100 4.1854 0.59%
2005-04-25 0 25.25 25.20 25.25 25.20 25.45 1,330,000 33,611,888 25.272 4.150 4.142 4.150 4.142 4.183 8,091,862 4.1538 0.00%
2005-04-22 0 25.25 25.25 25.30 25.10 25.30 4,657,950 117,402,699 25.205 4.150 4.150 4.158 4.126 4.158 28,339,467 4.1427 0.80%
2005-04-21 0 25.05 24.95 25.10 24.45 25.10 3,264,845 80,903,092 24.780 4.117 4.101 4.126 4.019 4.126 19,863,667 4.0729 1.01%
2005-04-20 0 24.80 24.70 24.80 24.70 24.90 1,703,000 42,178,200 24.767 4.076 4.060 4.076 4.060 4.093 10,361,234 4.0708 0.81%
2005-04-19 0 24.60 24.55 24.60 24.55 24.75 1,709,500 42,165,550 24.665 4.043 4.035 4.043 4.035 4.068 10,400,781 4.0541 0.41%
2005-04-18 0 24.50 24.45 24.50 24.10 24.80 4,550,000 111,702,653 24.550 4.027 4.019 4.027 3.961 4.076 27,682,687 4.0351 -2.39%
2005-04-15 0 25.10 25.05 25.15 24.95 25.15 2,746,000 68,741,800 25.033 4.126 4.117 4.134 4.101 4.134 16,706,958 4.1146 -0.40%
2005-04-14 0 25.20 25.15 25.20 24.95 25.30 3,192,065 80,352,363 25.173 4.142 4.134 4.142 4.101 4.158 19,420,865 4.1374 0.00%
2005-04-13 0 25.20 25.15 25.20 25.05 25.35 3,025,467 76,354,665 25.237 4.142 4.134 4.142 4.117 4.167 18,407,265 4.1481 0.60%
2005-04-12 0 25.05 25.00 25.05 24.80 25.10 709,000 17,736,644 25.016 4.117 4.109 4.117 4.076 4.126 4,313,632 4.1118 0.20%
2005-04-11 0 25.00 24.95 25.00 24.90 25.05 1,499,838 37,495,040 24.999 4.109 4.101 4.109 4.093 4.117 9,125,175 4.1090 -0.40%
2005-04-08 0 25.10 25.05 25.10 24.75 25.15 4,157,700 104,190,695 25.060 4.126 4.117 4.126 4.068 4.134 25,295,892 4.1189 1.83%
2005-04-07 0 24.65 24.60 24.65 24.30 24.70 2,349,000 57,550,438 24.500 4.052 4.043 4.052 3.994 4.060 14,291,568 4.0269 0.82%
2005-04-06 0 24.45 24.45 24.50 24.40 24.95 4,237,028 104,047,830 24.557 4.019 4.019 4.027 4.010 4.101 25,778,532 4.0362 -0.61%
2005-04-04 0 24.60 24.60 24.65 24.60 24.85 1,892,089 46,813,273 24.742 4.043 4.043 4.052 4.043 4.084 11,511,672 4.0666 -1.01%
2005-04-01 0 24.85 24.75 24.90 24.50 24.90 2,534,100 62,551,450 24.684 4.084 4.068 4.093 4.027 4.093 15,417,736 4.0571 0.81%
2005-03-31 0 24.65 24.60 24.65 24.45 24.80 2,015,485 49,608,421 24.614 4.052 4.043 4.052 4.019 4.076 12,262,427 4.0456 1.44%
2005-03-30 0 24.30 24.25 24.30 24.20 24.45 4,107,500 99,792,987 24.295 3.994 3.986 3.994 3.978 4.019 24,990,470 3.9932 -0.82%
2005-03-29 0 24.50 24.45 24.55 24.50 25.00 5,614,567 138,151,241 24.606 4.027 4.019 4.035 4.027 4.109 34,159,627 4.0443 -2.00%
2005-03-24 0 25.00 24.75 25.05 24.45 25.15 7,722,000 191,475,254 24.796 4.109 4.068 4.117 4.019 4.134 46,981,475 4.0755 -0.79%
2005-03-23 0 25.20 25.20 25.25 25.10 25.30 4,015,000 101,184,133 25.202 4.142 4.142 4.150 4.126 4.158 24,427,690 4.1422 -1.56%
2005-03-22 0 25.60 25.60 25.65 25.55 25.85 2,305,000 59,117,047 25.647 4.208 4.208 4.216 4.199 4.249 14,023,867 4.2155 -1.35%
2005-03-21 0 25.95 25.90 25.95 25.65 25.95 1,193,257 30,950,825 25.938 4.265 4.257 4.265 4.216 4.265 7,259,903 4.2633 -0.19%
2005-03-18 0 26.00 25.90 26.00 25.70 26.10 4,437,312 115,211,345 25.964 4.273 4.257 4.273 4.224 4.290 26,997,082 4.2675 1.36%
2005-03-17 0 25.65 25.55 25.75 25.45 25.90 4,225,434 108,530,676 25.685 4.216 4.199 4.232 4.183 4.257 25,707,993 4.2217 -0.58%
2005-03-16 0 25.80 25.65 25.85 25.00 25.85 5,470,579 139,047,177 25.417 4.241 4.216 4.249 4.109 4.249 33,283,589 4.1776 1.57%
2005-03-15 0 25.40 25.35 25.40 25.35 25.75 2,846,575 72,551,688 25.487 4.175 4.167 4.175 4.167 4.232 17,318,867 4.1892 -1.36%
2005-03-14 0 25.75 25.75 25.80 25.60 25.95 2,275,949 58,577,909 25.738 4.232 4.232 4.241 4.208 4.265 13,847,118 4.2303 -0.77%
2005-03-11 0 25.95 25.80 25.95 25.55 26.00 3,321,267 85,410,975 25.716 4.265 4.241 4.265 4.199 4.273 20,206,944 4.2268 0.39%
2005-03-10 0 25.85 25.80 25.85 25.60 26.35 3,644,000 94,276,717 25.872 4.249 4.241 4.249 4.208 4.331 22,170,486 4.2524 -1.90%
2005-03-09 0 26.35 26.35 26.40 26.10 26.40 6,405,873 168,282,138 26.270 4.331 4.331 4.339 4.290 4.339 38,974,018 4.3178 0.76%
2005-03-08 0 26.15 26.00 26.05 25.60 26.25 2,238,167 58,222,813 26.014 4.298 4.273 4.282 4.208 4.315 13,617,248 4.2757 2.15%
2005-03-07 0 25.60 25.55 25.60 25.50 25.90 4,327,254 111,653,326 25.802 4.208 4.199 4.208 4.191 4.257 26,327,477 4.2409 0.39%
2005-03-04 0 25.50 25.45 25.50 25.50 26.10 4,152,998 106,816,567 25.720 4.191 4.183 4.191 4.191 4.290 25,267,285 4.2275 -1.92%
2005-03-03 0 26.00 25.90 25.95 25.40 26.20 3,418,608 88,704,885 25.948 4.273 4.257 4.265 4.175 4.306 20,799,177 4.2648 0.00%
2005-03-02 0 26.00 26.00 26.05 25.85 26.65 3,629,557 95,216,632 26.234 4.273 4.273 4.282 4.249 4.380 22,082,614 4.3118 -1.33%
2005-03-01 0 26.35 26.35 26.40 25.90 26.60 1,763,302 46,484,695 26.362 4.331 4.331 4.339 4.257 4.372 10,728,118 4.3330 -0.75%
2005-02-28 0 26.55 26.35 26.55 26.35 26.55 4,375,228 115,826,180 26.473 4.364 4.331 4.364 4.331 4.364 26,619,356 4.3512 0.76%
2005-02-25 0 26.35 26.35 26.40 26.15 26.35 3,445,028 90,476,903 26.263 4.331 4.331 4.339 4.298 4.331 20,959,919 4.3167 1.54%
2005-02-24 0 25.95 25.90 26.00 25.80 26.20 3,456,000 89,676,514 25.948 4.265 4.257 4.273 4.241 4.306 21,026,674 4.2649 0.58%
2005-02-23 0 25.80 25.85 25.90 25.40 25.85 2,436,101 62,571,070 25.685 4.241 4.249 4.257 4.175 4.249 14,821,499 4.2216 -0.77%
2005-02-22 0 26.00 25.95 26.00 25.90 26.20 2,459,180 64,007,185 26.028 4.273 4.265 4.273 4.257 4.306 14,961,915 4.2780 0.00%
2005-02-21 0 26.00 25.90 26.00 25.50 26.10 2,595,485 67,219,262 25.899 4.273 4.257 4.273 4.191 4.290 15,791,209 4.2568 1.56%
2005-02-18 0 25.60 25.55 25.60 25.30 25.65 4,025,686 102,722,132 25.517 4.208 4.199 4.208 4.158 4.216 24,492,705 4.1940 0.20%
2005-02-17 0 25.55 25.50 25.55 25.55 26.20 3,391,938 87,751,605 25.871 4.199 4.191 4.199 4.199 4.306 20,636,914 4.2522 -2.11%
2005-02-16 0 26.10 26.05 26.10 25.80 26.15 2,677,692 69,721,650 26.038 4.290 4.282 4.290 4.241 4.298 16,291,365 4.2797 0.38%
2005-02-15 0 26.00 26.00 26.05 25.90 26.10 2,959,480 76,951,372 26.002 4.273 4.273 4.282 4.257 4.290 18,005,793 4.2737 0.00%
2005-02-14 0 26.00 25.95 26.00 25.90 26.10 4,398,100 114,203,139 25.966 4.273 4.265 4.273 4.257 4.290 26,758,512 4.2679 0.58%
2005-02-08 0 25.85 25.80 25.85 25.75 25.85 1,781,086 45,980,070 25.816 4.249 4.241 4.249 4.232 4.249 10,836,318 4.2431 0.39%
2005-02-07 0 25.75 25.70 25.75 25.50 25.75 3,535,510 90,586,048 25.622 4.232 4.224 4.232 4.191 4.232 21,510,422 4.2113 1.78%
2005-02-04 0 25.30 25.20 25.30 24.85 25.35 1,706,600 42,847,670 25.107 4.158 4.142 4.158 4.084 4.167 10,383,137 4.1267 1.00%
2005-02-03 0 25.05 24.95 25.00 24.85 25.25 3,976,100 99,450,730 25.012 4.117 4.101 4.109 4.084 4.150 24,191,018 4.1111 0.00%
2005-02-02 0 25.05 25.00 25.05 24.85 25.35 5,441,171 137,108,486 25.198 4.117 4.109 4.117 4.084 4.167 33,104,667 4.1417 -0.60%
2005-02-01 0 25.20 25.20 25.30 25.15 25.65 7,429,664 188,802,203 25.412 4.142 4.142 4.158 4.134 4.216 45,202,872 4.1768 0.00%
2005-01-31 0 25.20 25.10 25.15 25.05 25.45 4,064,267 102,805,202 25.295 4.142 4.126 4.134 4.117 4.183 24,727,436 4.1575 0.60%
2005-01-28 0 25.05 25.00 25.05 24.60 25.10 1,744,762 43,525,190 24.946 4.117 4.109 4.117 4.043 4.126 10,615,319 4.1002 0.80%
2005-01-27 0 24.85 24.85 24.90 24.75 25.05 3,180,200 79,235,207 24.915 4.084 4.084 4.093 4.068 4.117 19,348,677 4.0951 0.20%
2005-01-26 0 24.80 24.80 24.85 24.60 25.10 9,736,922 240,427,684 24.692 4.076 4.076 4.084 4.043 4.126 59,240,476 4.0585 1.02%
2005-01-25 0 24.55 24.50 24.60 24.15 24.65 7,954,476 194,276,494 24.424 4.035 4.027 4.043 3.969 4.052 48,395,884 4.0143 1.03%
2005-01-24 0 24.30 24.35 24.45 24.15 24.80 8,521,000 207,945,645 24.404 3.994 4.002 4.019 3.969 4.076 51,842,677 4.0111 -2.61%
2005-01-21 0 24.95 24.90 24.95 24.85 25.15 3,837,202 95,877,552 24.986 4.101 4.093 4.101 4.084 4.134 23,345,948 4.1068 -1.58%
2005-01-20 0 25.35 25.35 25.40 25.25 25.65 5,042,909 127,998,406 25.382 4.167 4.167 4.175 4.150 4.216 30,681,599 4.1718 -1.93%
2005-01-19 0 25.85 25.80 25.85 25.75 26.05 3,986,000 103,089,290 25.863 4.249 4.241 4.249 4.232 4.282 24,251,251 4.2509 0.58%
2005-01-18 0 25.70 25.65 25.90 25.60 26.20 3,017,024 78,198,584 25.919 4.224 4.216 4.257 4.208 4.306 18,355,897 4.2601 -1.72%
2005-01-17 0 26.15 26.10 26.20 25.40 26.20 4,502,196 116,709,926 25.923 4.298 4.290 4.306 4.175 4.306 27,391,843 4.2608 2.35%
2005-01-14 0 25.55 25.50 25.60 25.20 25.70 6,685,695 170,542,945 25.509 4.199 4.191 4.208 4.142 4.224 40,676,485 4.1927 0.20%
2005-01-13 0 25.50 25.50 25.55 25.40 25.75 4,733,298 120,339,075 25.424 4.191 4.191 4.199 4.175 4.232 28,797,892 4.1787 0.59%
2005-01-12 0 25.35 25.35 25.40 24.80 25.40 6,693,512 168,282,657 25.141 4.167 4.167 4.175 4.076 4.175 40,724,044 4.1323 -0.98%
2005-01-11 0 25.60 25.55 25.65 25.55 26.20 4,005,897 102,812,202 25.665 4.208 4.199 4.216 4.199 4.306 24,372,306 4.2184 -0.78%
2005-01-10 0 25.80 25.70 25.75 25.55 25.95 5,156,969 132,298,902 25.654 4.241 4.224 4.232 4.199 4.265 31,375,552 4.2166 -0.19%
2005-01-07 0 25.85 25.75 25.80 25.10 26.00 6,840,449 175,297,984 25.627 4.249 4.232 4.241 4.126 4.273 41,618,024 4.2121 0.98%
2005-01-06 0 25.60 25.60 25.65 25.40 25.85 8,011,355 204,920,651 25.579 4.208 4.208 4.216 4.175 4.249 48,741,942 4.2042 -0.78%
2005-01-05 0 25.80 25.70 25.85 25.65 26.35 6,879,898 178,190,342 25.900 4.241 4.224 4.249 4.216 4.331 41,858,036 4.2570 -2.64%
2005-01-04 0 26.50 26.45 26.55 26.35 27.20 5,703,805 151,570,581 26.574 4.356 4.347 4.364 4.331 4.471 34,702,561 4.3677 -2.57%
2005-01-03 0 27.20 27.20 27.25 26.85 27.30 1,153,596 31,377,092 27.199 4.471 4.471 4.479 4.413 4.487 7,018,602 4.4706 0.00%
2004-12-31 0 27.20 27.15 27.20 26.90 27.25 1,261,595 34,210,265 27.117 4.471 4.462 4.471 4.421 4.479 7,675,679 4.4570 1.12%
2004-12-30 0 26.90 26.90 27.00 26.85 27.25 2,707,125 73,413,409 27.119 4.421 4.421 4.438 4.413 4.479 16,470,438 4.4573 -1.10%
2004-12-29 0 27.20 27.15 27.20 27.15 27.50 1,957,543 53,438,399 27.299 4.471 4.462 4.471 4.462 4.520 11,909,901 4.4869 -0.18%
2004-12-28 0 27.25 27.20 27.25 27.10 27.45 1,463,380 39,926,643 27.284 4.479 4.471 4.479 4.454 4.512 8,903,361 4.4844 -0.73%
2004-12-24 0 27.45 27.45 27.50 27.40 27.50 1,323,786 36,336,375 27.449 4.512 4.512 4.520 4.504 4.520 8,054,056 4.5116 0.00%
2004-12-23 0 27.45 27.40 27.45 27.30 27.50 3,339,789 91,568,271 27.417 4.512 4.504 4.512 4.487 4.520 20,319,634 4.5064 0.55%
2004-12-22 0 27.30 27.25 27.30 27.05 27.40 4,022,200 109,671,751 27.267 4.487 4.479 4.487 4.446 4.504 24,471,496 4.4816 0.74%
2004-12-21 0 27.10 27.25 27.30 26.90 27.25 2,989,823 80,884,057 27.053 4.454 4.479 4.487 4.421 4.479 18,190,403 4.4465 -0.73%
2004-12-20 0 27.30 27.25 27.30 26.55 27.30 4,281,723 115,824,635 27.051 4.487 4.479 4.487 4.364 4.487 26,050,461 4.4462 1.87%
2004-12-17 0 26.80 26.70 26.80 26.40 26.90 5,300,186 140,689,494 26.544 4.405 4.388 4.405 4.339 4.421 32,246,899 4.3629 0.56%
2004-12-16 0 26.65 26.65 26.70 26.45 26.80 3,575,000 95,032,821 26.583 4.380 4.380 4.388 4.347 4.405 21,750,683 4.3692 0.38%
2004-12-15 0 26.55 26.55 26.60 26.40 26.80 10,337,346 275,435,012 26.645 4.364 4.364 4.372 4.339 4.405 62,893,520 4.3794 -0.56%
2004-12-14 0 26.70 26.70 26.75 26.60 27.00 6,161,597 164,857,020 26.756 4.388 4.388 4.397 4.372 4.438 37,487,816 4.3976 -0.93%
2004-12-13 0 26.95 26.90 26.95 26.30 27.00 3,025,877 80,745,469 26.685 4.430 4.421 4.430 4.323 4.438 18,409,760 4.3860 1.70%
2004-12-10 0 26.50 26.45 26.50 26.35 26.80 3,515,675 93,329,914 26.547 4.356 4.347 4.356 4.331 4.405 21,389,743 4.3633 -1.49%
2004-12-09 0 26.90 26.85 27.00 26.80 27.40 13,712,479 374,943,185 27.343 4.421 4.413 4.438 4.405 4.504 83,428,191 4.4942 -2.00%
2004-12-08 0 27.45 27.40 27.45 27.35 27.85 3,104,795 85,731,490 27.613 4.512 4.504 4.512 4.495 4.578 18,889,905 4.5385 -1.61%
2004-12-07 0 27.90 27.85 27.95 27.40 27.95 3,389,500 94,421,581 27.857 4.586 4.578 4.594 4.504 4.594 20,622,081 4.5787 0.36%
2004-12-06 0 27.80 27.75 27.80 27.65 27.95 2,344,176 65,116,596 27.778 4.569 4.561 4.569 4.545 4.594 14,262,218 4.5657 -0.36%
2004-12-03 0 27.90 27.65 27.95 27.50 27.90 3,055,028 84,505,344 27.661 4.586 4.545 4.594 4.520 4.586 18,587,118 4.5464 0.90%
2004-12-02 0 27.65 27.60 27.65 27.55 28.10 2,803,240 77,686,034 27.713 4.545 4.536 4.545 4.528 4.619 17,055,212 4.5550 0.00%
2004-12-01 0 27.65 27.55 27.65 27.45 27.80 2,643,948 73,041,995 27.626 4.545 4.528 4.545 4.512 4.569 16,086,063 4.5407 -0.18%
2004-11-30 0 27.70 27.65 27.75 27.60 27.95 3,287,653 91,065,548 27.699 4.553 4.545 4.561 4.536 4.594 20,002,433 4.5527 -0.54%
2004-11-29 0 27.85 27.85 27.90 27.70 28.25 4,251,100 118,809,221 27.948 4.578 4.578 4.586 4.553 4.643 25,864,148 4.5936 0.00%
2004-11-26 0 27.85 27.85 27.95 27.80 28.80 3,284,000 92,167,852 28.066 4.578 4.578 4.594 4.569 4.734 19,980,208 4.6130 -0.89%
2004-11-25 0 28.10 28.10 28.15 28.00 28.45 3,890,677 109,672,521 28.189 4.619 4.619 4.627 4.602 4.676 23,671,296 4.6331 -0.71%
2004-11-24 0 28.30 28.20 28.25 28.20 29.00 3,132,146 89,987,770 28.730 4.651 4.635 4.643 4.635 4.767 19,056,312 4.7222 -1.91%
2004-11-23 0 28.85 28.85 28.90 27.90 28.95 5,528,044 157,533,045 28.497 4.742 4.742 4.750 4.586 4.758 33,633,212 4.6839 3.41%
2004-11-22 0 27.90 27.85 27.90 27.55 27.95 2,171,778 60,397,477 27.810 4.586 4.578 4.586 4.528 4.594 13,213,330 4.5710 -1.41%
2004-11-19 0 28.30 28.25 28.30 28.05 28.35 2,275,253 64,184,729 28.210 4.651 4.643 4.651 4.610 4.660 13,842,883 4.6367 1.07%
2004-11-18 0 28.00 28.00 28.05 28.00 28.25 1,149,271 32,299,110 28.104 4.602 4.602 4.610 4.602 4.643 6,992,288 4.6192 -0.36%
2004-11-17 0 28.10 28.10 28.20 27.75 28.25 3,501,789 98,522,549 28.135 4.619 4.619 4.635 4.561 4.643 21,305,259 4.6243 2.00%
2004-11-16 0 27.55 27.55 27.75 27.50 28.35 3,196,473 89,849,654 28.109 4.528 4.528 4.561 4.520 4.660 19,447,684 4.6201 -1.96%
2004-11-15 0 28.10 28.10 28.15 28.00 28.20 1,769,752 49,767,746 28.121 4.619 4.619 4.627 4.602 4.635 10,767,361 4.6221 0.72%
2004-11-12 0 27.90 27.80 27.85 27.60 28.10 3,148,003 87,883,283 27.917 4.586 4.569 4.578 4.536 4.619 19,152,787 4.5885 1.09%
2004-11-11 0 27.60 27.55 27.60 27.30 27.70 2,016,161 55,506,560 27.531 4.536 4.528 4.536 4.487 4.553 12,266,539 4.5250 0.00%
2004-11-10 0 27.60 27.50 27.60 27.15 27.65 3,669,749 100,757,336 27.456 4.536 4.520 4.536 4.462 4.545 22,327,146 4.5128 2.03%
2004-11-09 0 27.05 26.95 27.05 26.80 27.30 1,387,970 37,508,689 27.024 4.446 4.430 4.446 4.405 4.487 8,444,558 4.4418 0.19%
2004-11-08 0 27.00 27.00 27.15 26.65 27.20 3,450,387 93,063,508 26.972 4.438 4.438 4.462 4.380 4.471 20,992,524 4.4332 0.19%
2004-11-05 0 26.95 26.95 27.00 26.75 27.20 3,775,284 101,695,439 26.937 4.430 4.430 4.438 4.397 4.471 22,969,232 4.4275 1.32%
2004-11-04 0 26.60 26.55 26.60 26.45 26.95 1,981,057 52,667,437 26.586 4.372 4.364 4.372 4.347 4.430 12,052,963 4.3697 -0.56%
2004-11-03 0 26.75 26.70 26.80 26.25 26.85 3,496,825 92,858,721 26.555 4.397 4.388 4.405 4.315 4.413 21,275,058 4.3647 1.52%
2004-11-02 0 26.35 26.30 26.35 25.80 26.45 4,857,343 127,755,226 26.301 4.331 4.323 4.331 4.241 4.347 29,552,595 4.3230 2.73%
2004-11-01 0 25.65 25.60 25.65 25.30 25.90 2,310,365 59,155,255 25.604 4.216 4.208 4.216 4.158 4.257 14,056,508 4.2084 0.20%
2004-10-29 0 25.60 25.45 25.65 25.45 25.85 3,770,619 96,521,717 25.598 4.208 4.183 4.216 4.183 4.249 22,940,850 4.2074 -0.19%
2004-10-28 0 25.65 25.60 25.70 24.90 25.70 6,009,501 152,310,091 25.345 4.216 4.208 4.224 4.093 4.224 36,562,448 4.1658 4.27%
2004-10-27 0 24.60 24.60 24.65 24.50 24.90 3,024,999 74,677,276 24.687 4.043 4.043 4.052 4.027 4.093 18,404,418 4.0576 -0.61%
2004-10-26 0 24.75 24.80 24.85 24.60 24.90 2,214,713 54,675,811 24.688 4.068 4.076 4.084 4.043 4.093 13,474,551 4.0577 0.00%
2004-10-25 0 24.75 24.75 24.80 24.65 25.00 6,440,380 159,740,241 24.803 4.068 4.068 4.076 4.052 4.109 39,183,962 4.0767 -2.56%
2004-10-21 0 25.40 25.35 25.40 25.25 25.60 2,949,200 75,044,580 25.446 4.175 4.167 4.175 4.150 4.208 17,943,249 4.1823 -0.78%
2004-10-20 0 25.60 25.60 25.65 25.35 26.25 5,424,976 139,178,434 25.655 4.208 4.208 4.216 4.167 4.315 33,006,135 4.2167 -2.85%
2004-10-19 0 26.35 26.35 26.40 26.10 26.35 3,720,000 97,488,700 26.207 4.331 4.331 4.339 4.290 4.331 22,632,878 4.3074 1.35%
2004-10-18 0 26.00 25.95 26.00 25.60 26.10 2,712,715 70,380,919 25.945 4.273 4.265 4.273 4.208 4.290 16,504,449 4.2644 0.00%
2004-10-15 0 26.00 25.95 26.00 25.30 26.05 4,793,344 123,486,541 25.762 4.273 4.265 4.273 4.158 4.282 29,163,218 4.2343 2.36%
2004-10-14 0 25.40 25.40 25.45 25.00 25.45 3,318,687 83,804,737 25.252 4.175 4.175 4.183 4.109 4.183 20,191,247 4.1505 -0.39%
2004-10-13 0 25.50 25.50 25.55 25.30 26.00 7,309,842 187,807,921 25.692 4.191 4.191 4.199 4.158 4.273 44,473,862 4.2229 -1.16%
2004-10-12 0 25.80 25.80 25.85 25.65 25.95 7,163,322 184,878,085 25.809 4.241 4.241 4.249 4.216 4.265 43,582,418 4.2420 -1.15%
2004-10-11 0 26.10 26.00 26.10 25.85 26.60 6,026,650 157,163,414 26.078 4.290 4.273 4.290 4.249 4.372 36,666,784 4.2863 -1.51%
2004-10-08 0 26.50 26.45 26.50 26.35 27.50 7,259,832 194,701,497 26.819 4.356 4.347 4.356 4.331 4.520 44,169,596 4.4080 -2.93%
2004-10-07 0 27.30 27.30 27.35 27.30 27.65 1,117,000 30,666,330 27.454 4.487 4.487 4.495 4.487 4.545 6,795,948 4.5124 -0.73%
2004-10-06 0 27.50 27.50 27.70 27.50 28.00 2,726,583 75,497,224 27.689 4.520 4.520 4.553 4.520 4.602 16,588,823 4.5511 -0.72%
2004-10-05 0 27.70 27.60 27.70 27.20 27.80 3,423,396 94,218,007 27.522 4.553 4.536 4.553 4.471 4.569 20,828,308 4.5236 1.47%
2004-10-04 0 27.30 27.15 27.20 26.80 27.65 8,733,915 238,462,844 27.303 4.487 4.462 4.471 4.405 4.545 53,138,074 4.4876 4.00%
2004-09-30 0 26.25 26.25 26.45 26.10 26.50 3,476,843 91,611,353 26.349 4.315 4.315 4.347 4.290 4.356 21,153,485 4.3308 1.66%
2004-09-28 0 26.15 26.15 26.20 25.65 26.20 3,116,514 81,141,236 26.036 4.244 4.244 4.252 4.163 4.252 19,201,685 4.2257 0.58%
2004-09-27 0 26.00 25.80 26.00 25.65 26.15 2,529,250 65,195,359 25.777 4.220 4.187 4.220 4.163 4.244 15,583,393 4.1836 0.39%
2004-09-24 0 25.90 25.85 26.00 25.75 26.30 3,994,696 103,624,614 25.941 4.204 4.196 4.220 4.179 4.269 24,612,402 4.2103 -2.08%
2004-09-23 0 26.45 26.45 26.55 26.30 26.60 2,795,844 73,979,547 26.461 4.293 4.293 4.309 4.269 4.317 17,225,950 4.2947 -1.12%
2004-09-22 0 26.75 26.70 26.80 26.45 27.15 5,429,654 144,935,705 26.693 4.342 4.334 4.350 4.293 4.407 33,453,566 4.3324 -2.01%
2004-09-21 0 27.30 27.20 27.25 26.90 27.40 3,208,166 87,320,386 27.218 4.431 4.415 4.423 4.366 4.447 19,766,378 4.4176 -0.91%
2004-09-20 0 27.55 27.50 27.55 27.45 28.00 2,009,754 55,481,024 27.606 4.471 4.463 4.471 4.455 4.545 12,382,638 4.4805 -1.43%
2004-09-17 0 27.95 27.90 27.95 27.60 28.15 3,944,725 110,166,377 27.928 4.536 4.528 4.536 4.480 4.569 24,304,517 4.5328 0.90%
2004-09-16 0 27.70 27.70 27.75 27.00 27.75 4,229,593 115,543,645 27.318 4.496 4.496 4.504 4.382 4.504 26,059,666 4.4338 2.78%
2004-09-15 0 26.95 26.90 26.95 26.70 27.25 2,472,656 66,652,485 26.956 4.374 4.366 4.374 4.334 4.423 15,234,702 4.3750 -1.10%
2004-09-14 0 27.25 27.20 27.30 27.00 27.45 2,578,051 70,343,653 27.286 4.423 4.415 4.431 4.382 4.455 15,884,069 4.4286 0.93%
2004-09-13 0 27.00 26.95 27.00 26.80 27.10 1,203,223 32,472,830 26.988 4.382 4.374 4.382 4.350 4.398 7,413,382 4.3803 1.69%
2004-09-10 0 26.55 26.55 26.70 26.25 26.90 2,374,828 63,168,658 26.599 4.309 4.309 4.334 4.260 4.366 14,631,957 4.3172 -1.30%
2004-09-09 0 26.90 26.70 26.90 26.60 27.10 4,889,274 131,108,194 26.815 4.366 4.334 4.366 4.317 4.398 30,124,138 4.3523 -0.37%
2004-09-08 0 27.00 27.00 27.05 26.60 27.00 4,775,972 128,201,788 26.843 4.382 4.382 4.390 4.317 4.382 29,426,054 4.3567 1.31%
2004-09-07 0 26.65 26.60 26.65 26.25 26.80 3,032,052 80,455,962 26.535 4.325 4.317 4.325 4.260 4.350 18,681,292 4.3068 1.14%
2004-09-06 0 26.35 26.35 26.40 25.25 26.45 4,337,899 112,463,005 25.926 4.277 4.277 4.285 4.098 4.293 26,726,968 4.2078 3.74%
2004-09-03 0 25.40 25.40 25.45 25.30 25.90 3,756,000 96,575,554 25.712 4.123 4.123 4.131 4.106 4.204 23,141,731 4.1732 -1.74%
2004-09-02 0 25.85 25.85 26.20 25.85 26.40 2,446,191 64,048,679 26.183 4.196 4.196 4.252 4.196 4.285 15,071,644 4.2496 -1.71%
2004-09-01 0 26.30 26.25 26.30 26.00 26.30 4,618,370 120,521,665 26.096 4.269 4.260 4.269 4.220 4.269 28,455,026 4.2355 2.14%
2004-08-31 0 25.75 25.65 25.70 25.70 26.15 1,797,526 46,507,468 25.873 4.179 4.163 4.171 4.171 4.244 11,075,043 4.1993 -0.19%
2004-08-30 0 25.80 25.85 25.90 25.55 26.00 2,632,362 68,098,934 25.870 4.187 4.196 4.204 4.147 4.220 16,218,694 4.1988 1.18%
2004-08-27 0 25.50 25.45 25.50 25.40 26.10 4,389,912 113,200,741 25.787 4.139 4.131 4.139 4.123 4.236 27,047,434 4.1853 -1.35%
2004-08-26 0 25.85 25.70 25.85 25.55 26.00 6,180,186 159,393,126 25.791 4.196 4.171 4.196 4.147 4.220 38,077,796 4.1860 0.39%
2004-08-25 0 25.75 25.75 25.80 24.90 26.05 8,844,050 226,243,245 25.581 4.179 4.179 4.187 4.041 4.228 54,490,582 4.1520 3.41%
2004-08-24 0 24.90 24.85 24.90 24.15 24.95 3,629,640 89,563,351 24.676 4.041 4.033 4.041 3.920 4.049 22,363,193 4.0049 2.47%
2004-08-23 0 24.30 24.30 24.40 24.15 24.40 1,178,326 28,598,824 24.271 3.944 3.944 3.960 3.920 3.960 7,259,985 3.9392 0.83%
2004-08-20 0 24.10 24.05 24.15 24.00 24.65 2,243,000 54,537,700 24.315 3.912 3.903 3.920 3.895 4.001 13,819,729 3.9464 -0.82%
2004-08-19 0 24.30 24.30 24.35 23.60 24.35 4,008,000 96,358,950 24.042 3.944 3.944 3.952 3.830 3.952 24,694,371 3.9021 4.29%
2004-08-18 0 23.30 23.30 23.40 23.10 23.60 2,316,937 54,231,033 23.406 3.782 3.782 3.798 3.749 3.830 14,275,275 3.7989 0.65%
2004-08-17 0 23.15 23.10 23.15 23.10 23.90 3,629,386 85,489,685 23.555 3.757 3.749 3.757 3.749 3.879 22,361,628 3.8231 -2.32%
2004-08-16 0 23.70 23.60 23.70 23.55 24.15 4,973,300 117,843,465 23.695 3.847 3.830 3.847 3.822 3.920 30,641,845 3.8458 -1.86%
2004-08-13 0 24.15 24.00 24.05 23.90 24.25 3,880,881 93,324,220 24.047 3.920 3.895 3.903 3.879 3.936 23,911,157 3.9030 -0.21%
2004-08-12 0 24.20 24.00 24.25 23.50 24.35 3,623,766 86,630,707 23.906 3.928 3.895 3.936 3.814 3.952 22,327,002 3.8801 2.76%
2004-08-11 0 23.55 23.45 23.50 23.50 24.20 1,224,719 29,271,953 23.901 3.822 3.806 3.814 3.814 3.928 7,545,825 3.8792 -1.67%
2004-08-10 0 23.95 23.95 24.00 23.90 24.20 1,589,295 38,226,746 24.053 3.887 3.887 3.895 3.879 3.928 9,792,076 3.9038 -0.42%
2004-08-09 0 24.05 24.05 24.10 23.85 24.60 3,920,028 94,921,525 24.215 3.903 3.903 3.912 3.871 3.993 24,152,352 3.9301 0.42%
2004-08-06 0 23.95 23.85 23.90 23.85 24.30 4,955,678 119,390,551 24.092 3.887 3.871 3.879 3.871 3.944 30,533,271 3.9102 -1.44%
2004-08-05 0 24.30 24.20 24.35 23.70 24.40 7,060,210 169,983,023 24.076 3.944 3.928 3.952 3.847 3.960 43,499,862 3.9077 3.40%
2004-08-04 0 23.50 23.45 23.50 23.10 23.90 4,784,000 112,241,370 23.462 3.814 3.806 3.814 3.749 3.879 29,475,517 3.8080 -1.67%
2004-08-03 0 23.90 23.80 23.90 23.80 24.20 1,050,671 25,120,469 23.909 3.879 3.863 3.879 3.863 3.928 6,473,468 3.8805 -0.42%
2004-08-02 0 24.00 23.85 24.05 23.80 24.20 1,467,352 35,206,187 23.993 3.895 3.871 3.903 3.863 3.928 9,040,752 3.8942 0.00%
2004-07-30 0 24.00 24.00 24.05 23.90 24.55 3,843,253 93,125,268 24.231 3.895 3.895 3.903 3.879 3.985 23,679,320 3.9328 1.48%
2004-07-29 0 23.65 23.65 23.70 23.20 23.90 3,793,555 89,026,594 23.468 3.838 3.838 3.847 3.765 3.879 23,373,118 3.8089 -1.25%
2004-07-28 0 23.95 23.85 23.95 23.85 24.60 3,437,408 82,548,582 24.015 3.887 3.871 3.887 3.871 3.993 21,178,800 3.8977 -1.64%
2004-07-27 0 24.35 24.30 24.35 24.05 24.55 4,499,623 109,656,438 24.370 3.952 3.944 3.952 3.903 3.985 27,723,393 3.9554 -1.02%
2004-07-26 0 24.60 24.50 24.70 24.40 24.70 1,559,452 38,250,629 24.528 3.993 3.976 4.009 3.960 4.009 9,608,205 3.9810 -0.81%
2004-07-23 0 24.80 24.80 24.85 24.40 25.05 6,140,520 152,760,914 24.878 4.025 4.025 4.033 3.960 4.066 37,833,403 4.0377 1.43%
2004-07-22 0 24.45 24.40 24.50 23.85 24.50 2,843,637 69,030,618 24.275 3.968 3.960 3.976 3.871 3.976 17,520,416 3.9400 0.62%
2004-07-21 0 24.30 24.25 24.30 23.50 24.55 10,700,895 255,708,365 23.896 3.944 3.936 3.944 3.814 3.985 65,931,106 3.8784 4.07%
2004-07-20 0 23.35 23.30 23.35 23.05 23.40 2,751,799 63,994,067 23.255 3.790 3.782 3.790 3.741 3.798 16,954,577 3.7744 -0.21%
2004-07-19 0 23.40 23.35 23.40 23.00 23.45 1,148,700 26,783,570 23.316 3.798 3.790 3.798 3.733 3.806 7,077,451 3.7844 0.43%
2004-07-16 0 23.30 23.20 23.40 22.90 23.45 1,528,741 35,467,461 23.200 3.782 3.765 3.798 3.717 3.806 9,418,986 3.7655 1.30%
2004-07-15 0 23.00 22.90 23.00 22.80 23.20 3,676,164 84,553,961 23.001 3.733 3.717 3.733 3.701 3.765 22,649,840 3.7331 -0.65%
2004-07-14 0 23.15 23.15 23.20 22.80 23.70 2,565,504 59,818,535 23.316 3.757 3.757 3.765 3.701 3.847 15,806,763 3.7844 -1.28%
2004-07-13 0 23.45 23.40 23.55 23.20 23.65 3,281,116 76,946,616 23.451 3.806 3.798 3.822 3.765 3.838 20,215,842 3.8063 -1.26%
2004-07-12 0 23.75 23.70 23.85 23.65 23.95 5,421,500 129,139,117 23.820 3.855 3.847 3.871 3.838 3.887 33,403,327 3.8661 -0.21%
2004-07-09 0 23.80 23.70 23.80 23.10 24.05 10,319,152 245,001,600 23.742 3.863 3.847 3.863 3.749 3.903 63,579,084 3.8535 3.48%
2004-07-08 0 23.00 22.95 23.00 22.75 23.55 4,942,913 114,716,176 23.208 3.733 3.725 3.733 3.692 3.822 30,454,623 3.7668 -2.54%
2004-07-07 0 23.60 23.55 23.60 22.85 23.70 3,833,334 89,478,928 23.342 3.830 3.822 3.830 3.709 3.847 23,618,207 3.7886 1.72%
2004-07-06 0 23.20 23.10 23.20 22.85 23.45 4,249,173 98,822,310 23.257 3.765 3.749 3.765 3.709 3.806 26,180,303 3.7747 1.09%
2004-07-05 0 22.95 22.90 22.95 22.30 23.10 3,044,827 69,240,473 22.740 3.725 3.717 3.725 3.619 3.749 18,760,002 3.6909 2.68%
2004-07-02 0 22.35 22.35 22.40 21.70 22.50 3,219,332 71,359,861 22.166 3.627 3.627 3.636 3.522 3.652 19,835,175 3.5976 -0.22%
2004-06-30 0 22.40 22.15 22.20 22.05 22.80 6,929,864 155,843,469 22.489 3.636 3.595 3.603 3.579 3.701 42,696,765 3.6500 2.75%
2004-06-29 0 21.80 21.75 21.80 21.70 22.05 2,551,988 55,665,438 21.813 3.538 3.530 3.538 3.522 3.579 15,723,488 3.5403 -0.68%
2004-06-28 0 21.95 21.90 21.95 21.60 21.95 1,563,993 34,155,450 21.839 3.563 3.554 3.563 3.506 3.563 9,636,184 3.5445 0.23%
2004-06-25 0 21.90 21.75 21.80 21.65 22.15 1,658,123 36,321,229 21.905 3.554 3.530 3.538 3.514 3.595 10,216,144 3.5553 0.00%
2004-06-24 0 21.90 21.90 21.95 20.85 22.00 4,820,748 104,033,040 21.580 3.554 3.554 3.563 3.384 3.571 29,701,931 3.5026 5.29%
2004-06-23 0 20.80 20.75 20.80 20.65 21.10 3,848,000 79,918,324 20.769 3.376 3.368 3.376 3.352 3.425 23,708,568 3.3709 -0.95%
2004-06-21 0 21.00 20.95 21.00 20.55 21.25 3,521,000 73,845,085 20.973 3.408 3.400 3.408 3.335 3.449 21,693,833 3.4040 -0.24%
2004-06-18 0 21.05 21.00 21.20 20.60 21.30 6,899,148 143,920,842 20.861 3.417 3.408 3.441 3.343 3.457 42,507,515 3.3858 -1.17%
2004-06-17 0 21.30 21.20 21.30 21.10 21.55 1,314,110 28,023,766 21.325 3.457 3.441 3.457 3.425 3.498 8,096,587 3.4612 -0.47%
2004-06-16 0 21.40 21.25 21.40 21.20 21.55 2,489,800 53,247,840 21.386 3.473 3.449 3.473 3.441 3.498 15,340,331 3.4711 1.18%
2004-06-15 0 21.15 21.15 21.20 21.05 21.60 2,366,920 50,708,241 21.424 3.433 3.433 3.441 3.417 3.506 14,583,234 3.4772 -1.40%
2004-06-14 0 21.45 21.45 21.50 21.00 22.55 4,775,000 103,955,950 21.771 3.481 3.481 3.490 3.408 3.660 29,420,065 3.5335 -2.05%
2004-06-11 0 21.90 21.90 21.95 21.65 22.00 3,428,088 74,739,799 21.802 3.554 3.554 3.563 3.514 3.571 21,121,377 3.5386 0.23%
2004-06-10 0 21.85 21.80 21.85 21.30 21.85 2,273,000 49,287,450 21.684 3.546 3.538 3.546 3.457 3.546 14,004,567 3.5194 1.16%
2004-06-09 0 21.60 21.55 21.60 21.40 21.70 2,872,000 61,986,222 21.583 3.506 3.498 3.506 3.473 3.522 17,695,168 3.5030 0.70%
2004-06-08 0 21.45 21.45 21.50 21.35 22.00 5,530,000 119,824,300 21.668 3.481 3.481 3.490 3.465 3.571 34,071,825 3.5168 -1.61%
2004-06-07 0 21.80 21.75 21.80 21.40 21.85 5,823,773 126,470,331 21.716 3.538 3.530 3.538 3.473 3.546 35,881,839 3.5246 2.83%
2004-06-04 0 21.20 21.10 21.25 20.75 21.20 1,750,584 36,604,245 20.910 3.441 3.425 3.449 3.368 3.441 10,785,821 3.3937 1.68%
2004-06-03 0 20.85 20.80 20.85 20.50 21.50 3,486,142 73,108,027 20.971 3.384 3.376 3.384 3.327 3.490 21,479,063 3.4037 -2.34%
2004-06-02 0 21.35 21.35 21.40 20.90 21.40 5,538,722 117,282,854 21.175 3.465 3.465 3.473 3.392 3.473 34,125,563 3.4368 0.23%
2004-06-01 0 21.30 21.25 21.30 21.25 22.00 2,836,416 61,079,794 21.534 3.457 3.449 3.457 3.449 3.571 17,475,926 3.4951 -2.74%
2004-05-31 0 21.90 21.70 21.85 21.45 21.95 3,759,000 81,512,761 21.685 3.554 3.522 3.546 3.481 3.563 23,160,215 3.5195 -0.45%
2004-05-28 0 22.00 21.95 22.00 21.45 22.20 6,591,968 144,206,940 21.876 3.571 3.563 3.571 3.481 3.603 40,614,896 3.5506 1.62%
2004-05-27 0 21.65 21.60 21.65 21.10 21.80 3,500,726 75,538,008 21.578 3.514 3.506 3.514 3.425 3.538 21,568,919 3.5022 1.88%
2004-05-25 0 21.25 21.20 21.40 20.85 21.45 3,846,600 81,484,560 21.184 3.449 3.441 3.473 3.384 3.481 23,699,942 3.4382 -0.47%
2004-05-24 0 21.35 21.30 21.35 20.80 21.50 1,952,966 41,231,549 21.112 3.465 3.457 3.465 3.376 3.490 12,032,751 3.4266 1.67%
2004-05-21 0 21.00 20.90 21.00 20.40 21.00 3,642,100 75,455,695 20.718 3.408 3.392 3.408 3.311 3.408 22,439,962 3.3626 3.70%
2004-05-20 0 20.25 20.20 20.25 20.00 20.90 3,990,000 81,733,486 20.485 3.287 3.279 3.287 3.246 3.392 24,583,468 3.3247 -3.34%
2004-05-19 0 20.95 20.85 21.15 19.40 21.30 9,964,124 206,146,990 20.689 3.400 3.384 3.433 3.149 3.457 61,391,661 3.3579 9.40%
2004-05-18 0 19.15 19.00 19.15 18.35 19.20 3,379,310 63,918,482 18.915 3.108 3.084 3.108 2.978 3.116 20,820,842 3.0699 4.93%
2004-05-17 0 18.25 18.25 18.30 17.90 20.25 5,043,000 94,686,901 18.776 2.962 2.962 2.970 2.905 3.287 31,071,286 3.0474 -8.06%
2004-05-14 0 19.85 19.85 19.95 19.55 20.50 3,860,182 77,167,414 19.991 3.222 3.222 3.238 3.173 3.327 23,783,625 3.2446 -1.73%
2004-05-13 0 20.20 20.20 20.25 20.10 20.90 7,137,023 147,308,513 20.640 3.279 3.279 3.287 3.262 3.392 43,973,128 3.3500 -3.58%
2004-05-12 0 20.95 20.85 20.95 20.80 21.30 6,495,034 136,436,258 21.006 3.400 3.384 3.400 3.376 3.457 40,017,660 3.4094 -1.18%
2004-05-11 0 21.20 21.15 21.20 20.80 21.25 3,551,500 74,575,950 20.998 3.441 3.433 3.441 3.376 3.449 21,881,751 3.4081 1.68%
2004-05-10 0 20.85 20.80 20.85 20.25 21.90 6,645,017 139,940,372 21.059 3.384 3.376 3.384 3.287 3.554 40,941,746 3.4180 -6.92%
2004-05-07 0 22.40 22.40 22.50 22.20 22.70 3,294,657 74,198,102 22.521 3.636 3.636 3.652 3.603 3.684 20,299,272 3.6552 -0.75%
2004-05-06 0 22.85 22.75 22.90 22.50 23.15 5,868,303 133,834,558 22.806 3.663 3.647 3.671 3.607 3.711 36,604,749 3.6562 0.66%
2004-05-05 0 22.70 22.55 22.70 21.70 22.80 7,105,787 158,957,863 22.370 3.639 3.615 3.639 3.479 3.655 44,323,811 3.5863 0.67%
2004-05-04 0 22.55 22.55 22.65 21.90 22.85 6,870,480 154,834,411 22.536 3.615 3.615 3.631 3.511 3.663 42,856,035 3.6129 3.20%
2004-05-03 0 21.85 21.70 21.85 21.40 21.90 4,562,669 98,738,670 21.641 3.503 3.479 3.503 3.431 3.511 28,460,588 3.4693 2.10%
2004-04-30 0 21.40 21.35 21.40 21.25 22.20 6,378,000 137,335,864 21.533 3.431 3.423 3.431 3.407 3.559 39,784,089 3.4520 -0.47%
2004-04-29 0 21.50 21.45 21.50 21.15 21.60 5,232,000 112,023,656 21.411 3.447 3.439 3.447 3.391 3.463 32,635,678 3.4326 -0.69%
2004-04-28 0 21.65 21.65 21.70 21.65 22.10 2,650,000 57,796,354 21.810 3.471 3.471 3.479 3.471 3.543 16,529,921 3.4965 -0.23%
2004-04-27 0 21.70 21.70 21.80 21.70 22.25 2,974,000 65,276,500 21.949 3.479 3.479 3.495 3.479 3.567 18,550,938 3.5188 -1.36%
2004-04-26 0 22.00 22.00 22.05 21.55 22.15 4,992,910 109,772,563 21.986 3.527 3.527 3.535 3.455 3.551 31,144,305 3.5246 -1.35%
2004-04-23 0 22.30 22.25 22.30 22.00 22.30 7,471,444 165,195,684 22.110 3.575 3.567 3.575 3.527 3.575 46,604,671 3.5446 2.76%
2004-04-22 0 21.70 21.60 21.65 21.45 22.50 6,577,583 143,807,987 21.863 3.479 3.463 3.471 3.439 3.607 41,029,029 3.5050 -2.03%
2004-04-21 0 22.15 22.10 22.15 21.95 22.90 5,784,200 130,032,763 22.481 3.551 3.543 3.551 3.519 3.671 36,080,139 3.6040 -3.28%
2004-04-20 0 22.90 22.90 22.95 22.80 23.20 1,730,786 39,735,397 22.958 3.671 3.671 3.679 3.655 3.719 10,796,134 3.6805 0.44%
2004-04-19 0 22.80 22.75 22.85 22.55 23.00 3,249,266 74,054,786 22.791 3.655 3.647 3.663 3.615 3.687 20,267,966 3.6538 -0.44%
2004-04-16 0 22.90 22.85 22.90 22.65 23.15 4,362,514 100,007,843 22.924 3.671 3.663 3.671 3.631 3.711 27,212,080 3.6751 -0.87%
2004-04-15 0 23.10 23.10 23.15 22.60 23.80 6,899,583 159,067,596 23.055 3.703 3.703 3.711 3.623 3.816 43,037,571 3.6960 -3.55%
2004-04-14 0 23.95 23.85 23.90 23.90 24.35 4,115,555 99,707,046 24.227 3.840 3.824 3.832 3.832 3.904 25,671,622 3.8839 -2.24%
2004-04-13 0 24.50 24.40 24.55 24.40 24.85 4,344,486 106,615,419 24.540 3.928 3.912 3.936 3.912 3.984 27,099,627 3.9342 1.03%
2004-04-08 0 24.25 24.10 24.30 24.00 24.40 2,797,620 67,728,505 24.209 3.888 3.864 3.896 3.848 3.912 17,450,731 3.8811 0.00%
2004-04-07 0 24.25 24.20 24.25 24.10 24.40 4,758,036 115,279,756 24.228 3.888 3.880 3.888 3.864 3.912 29,679,230 3.8842 0.00%
2004-04-06 0 24.25 24.25 24.30 23.95 24.50 12,923,331 311,958,832 24.139 3.888 3.888 3.896 3.840 3.928 80,611,940 3.8699 1.68%
2004-04-02 0 23.85 23.80 23.85 23.35 23.90 6,556,590 154,999,271 23.640 3.824 3.816 3.824 3.743 3.832 40,898,081 3.7899 2.36%
2004-04-01 0 23.30 23.25 23.30 23.05 23.55 5,037,102 117,003,691 23.228 3.735 3.727 3.735 3.695 3.775 31,419,962 3.7239 -0.43%
2004-03-31 0 23.40 23.50 23.55 22.95 23.60 2,065,300 48,047,101 23.264 3.751 3.767 3.775 3.679 3.783 12,882,734 3.7296 -0.64%
2004-03-30 0 23.55 23.45 23.50 22.80 23.60 4,048,710 94,333,669 23.300 3.775 3.759 3.767 3.655 3.783 25,254,663 3.7353 3.74%
2004-03-29 0 22.70 22.65 22.70 22.50 22.80 1,195,829 27,095,514 22.658 3.639 3.631 3.639 3.607 3.655 7,459,230 3.6325 -0.66%
2004-03-26 0 22.85 22.70 22.75 22.70 23.05 4,157,000 94,875,435 22.823 3.663 3.639 3.647 3.639 3.695 25,930,144 3.6589 0.88%
2004-03-25 0 22.65 22.60 22.65 22.55 23.05 4,343,984 98,786,993 22.741 3.631 3.623 3.631 3.615 3.695 27,096,495 3.6457 -2.58%
2004-03-24 0 23.25 23.40 23.45 22.20 23.45 5,396,036 122,466,696 22.696 3.727 3.751 3.759 3.559 3.759 33,658,886 3.6385 4.26%
2004-03-23 0 22.30 22.20 22.25 21.60 22.30 2,613,848 57,818,110 22.120 3.575 3.559 3.567 3.463 3.575 16,304,415 3.5462 2.06%
2004-03-22 0 21.85 21.80 21.85 21.80 22.20 3,066,333 67,486,089 22.009 3.503 3.495 3.503 3.495 3.559 19,126,884 3.5283 -2.46%
2004-03-19 0 22.40 22.30 22.40 22.25 22.50 3,265,412 73,064,521 22.375 3.591 3.575 3.591 3.567 3.607 20,368,680 3.5871 0.45%
2004-03-18 0 22.30 22.20 22.30 22.20 22.75 6,524,200 145,561,115 22.311 3.575 3.559 3.575 3.559 3.647 40,696,042 3.5768 0.22%
2004-03-17 0 22.25 22.25 22.30 21.90 22.60 7,842,726 174,724,361 22.279 3.567 3.567 3.575 3.511 3.623 48,920,619 3.5716 2.53%
2004-03-16 0 21.70 21.65 21.70 21.40 21.85 3,837,409 83,361,066 21.723 3.479 3.471 3.479 3.431 3.503 23,936,629 3.4826 0.23%
2004-03-15 0 21.65 21.40 21.50 21.50 22.35 5,226,990 115,514,552 22.100 3.471 3.431 3.447 3.447 3.583 32,604,427 3.5429 -2.04%
2004-03-12 0 22.10 22.10 22.15 21.70 22.30 7,090,000 155,568,040 21.942 3.543 3.543 3.551 3.479 3.575 44,225,336 3.5176 -2.00%
2004-03-11 0 22.55 22.45 22.55 22.35 22.70 4,101,871 92,530,131 22.558 3.615 3.599 3.615 3.583 3.639 25,586,266 3.6164 -2.17%
2004-03-10 0 23.05 23.00 23.10 22.90 23.60 6,134,969 141,659,534 23.091 3.695 3.687 3.703 3.671 3.783 38,268,133 3.7018 -2.74%
2004-03-09 0 23.70 23.65 23.70 23.65 24.15 1,556,028 37,125,818 23.859 3.799 3.791 3.799 3.791 3.872 9,706,045 3.8250 -2.07%
2004-03-08 0 24.20 24.20 24.25 23.80 24.35 2,738,000 66,245,903 24.195 3.880 3.880 3.888 3.816 3.904 17,078,839 3.8788 1.89%
2004-03-05 0 23.75 23.70 23.80 23.50 23.95 1,737,385 41,297,835 23.770 3.807 3.799 3.816 3.767 3.840 10,837,297 3.8107 -0.42%
2004-03-04 0 23.85 23.75 23.85 23.55 23.95 1,465,001 34,769,884 23.734 3.824 3.807 3.824 3.775 3.840 9,138,246 3.8049 0.85%
2004-03-03 0 23.65 23.65 23.70 23.55 24.00 3,072,594 72,707,879 23.663 3.791 3.791 3.799 3.775 3.848 19,165,938 3.7936 -2.27%
2004-03-02 0 24.20 24.10 24.15 24.10 24.80 2,323,488 56,838,908 24.463 3.880 3.864 3.872 3.864 3.976 14,493,235 3.9218 -1.63%
2004-03-01 0 24.60 24.60 24.65 24.55 24.80 3,401,200 83,947,533 24.682 3.944 3.944 3.952 3.936 3.976 21,215,686 3.9569 1.23%
2004-02-27 0 24.30 24.30 24.35 23.50 24.45 3,474,000 83,597,200 24.064 3.896 3.896 3.904 3.767 3.920 21,669,791 3.8578 3.40%
2004-02-26 0 23.50 23.50 23.55 23.35 23.75 3,750,451 88,191,286 23.515 3.767 3.767 3.775 3.743 3.807 23,394,211 3.7698 0.21%
2004-02-25 0 23.45 23.40 23.45 23.30 24.00 3,774,078 88,829,123 23.537 3.759 3.751 3.759 3.735 3.848 23,541,589 3.7733 -2.09%
2004-02-24 0 23.95 23.95 24.05 23.70 24.25 3,943,015 94,267,514 23.907 3.840 3.840 3.856 3.799 3.888 24,595,368 3.8327 0.42%
2004-02-23 0 23.85 23.80 23.90 23.70 24.55 3,468,888 82,831,734 23.878 3.824 3.816 3.832 3.799 3.936 21,637,904 3.8281 -2.85%
2004-02-20 0 24.55 24.50 24.55 24.50 24.90 3,287,286 81,004,818 24.642 3.936 3.928 3.936 3.928 3.992 20,505,124 3.9505 -1.21%
2004-02-19 0 24.85 24.85 24.90 24.60 25.10 2,297,251 57,213,428 24.905 3.984 3.984 3.992 3.944 4.024 14,329,576 3.9927 -0.40%
2004-02-18 0 24.95 24.90 24.95 24.85 25.15 2,506,706 62,763,338 25.038 4.000 3.992 4.000 3.984 4.032 15,636,095 4.0140 0.40%
2004-02-17 0 24.85 24.85 24.95 24.75 25.20 1,753,311 43,736,457 24.945 3.984 3.984 4.000 3.968 4.040 10,936,639 3.9991 -0.60%
2004-02-16 0 25.00 24.95 25.10 24.90 25.20 2,756,081 68,916,020 25.005 4.008 4.000 4.024 3.992 4.040 17,191,623 4.0087 -0.40%
2004-02-13 0 25.10 25.05 25.10 24.75 25.60 4,595,495 115,036,004 25.032 4.024 4.016 4.024 3.968 4.104 28,665,347 4.0131 -0.20%
2004-02-12 0 25.15 25.15 25.25 24.70 25.25 5,305,613 132,491,088 24.972 4.032 4.032 4.048 3.960 4.048 33,094,854 4.0034 1.21%
2004-02-11 0 24.85 24.75 24.85 24.60 25.20 3,452,291 85,589,247 24.792 3.984 3.968 3.984 3.944 4.040 21,534,376 3.9745 -1.00%
2004-02-10 0 25.10 25.10 25.15 24.70 25.35 4,399,342 109,879,274 24.976 4.024 4.024 4.032 3.960 4.064 27,441,802 4.0041 -0.79%
2004-02-09 0 25.30 25.25 25.35 24.15 25.35 4,304,293 106,859,496 24.826 4.056 4.048 4.064 3.872 4.064 26,848,914 3.9800 5.64%
2004-02-06 0 23.95 23.95 24.00 23.15 24.15 3,385,000 80,881,021 23.894 3.840 3.840 3.848 3.711 3.872 21,114,635 3.8306 3.46%
2004-02-05 0 23.15 23.10 23.15 23.15 23.75 3,037,436 70,957,391 23.361 3.711 3.703 3.711 3.711 3.807 18,946,633 3.7451 -2.53%
2004-02-04 0 23.75 23.70 23.75 23.55 24.20 1,836,794 43,825,342 23.860 3.807 3.799 3.807 3.775 3.880 11,457,381 3.8251 -1.66%
2004-02-03 0 24.15 24.10 24.15 23.65 24.15 3,734,107 89,398,400 23.941 3.872 3.864 3.872 3.791 3.872 23,292,262 3.8381 0.84%
2004-02-02 0 23.95 23.75 23.80 23.65 24.10 2,313,879 55,519,642 23.994 3.840 3.807 3.816 3.791 3.864 14,433,297 3.8466 -2.04%
2004-01-30 0 24.45 24.45 24.60 24.00 24.80 3,537,771 86,495,515 24.449 3.920 3.920 3.944 3.848 3.976 22,067,576 3.9196 1.24%
2004-01-29 0 24.15 24.15 24.20 23.80 25.00 9,701,622 238,097,580 24.542 3.872 3.872 3.880 3.816 4.008 60,515,866 3.9345 -4.36%
2004-01-28 0 25.25 25.05 25.25 24.85 26.00 4,208,749 107,320,225 25.499 4.048 4.016 4.048 3.984 4.168 26,252,939 4.0879 -3.99%
2004-01-27 0 26.30 26.25 26.35 25.85 26.80 5,015,050 131,438,424 26.209 4.216 4.208 4.224 4.144 4.296 31,282,408 4.2017 -0.75%
2004-01-26 0 26.50 26.40 26.45 25.50 26.55 5,778,240 151,198,493 26.167 4.248 4.232 4.240 4.088 4.256 36,042,963 4.1950 3.72%
2004-01-21 0 25.55 25.45 25.55 24.70 25.55 4,112,061 102,652,124 24.964 4.096 4.080 4.096 3.960 4.096 25,649,828 4.0021 4.07%
2004-01-20 0 24.55 24.55 24.60 23.75 24.75 3,573,387 87,145,024 24.387 3.936 3.936 3.944 3.807 3.968 22,289,738 3.9096 3.37%
2004-01-19 0 23.75 23.75 23.80 23.40 23.75 2,234,956 52,563,739 23.519 3.807 3.807 3.816 3.751 3.807 13,940,999 3.7704 2.37%
2004-01-16 0 23.20 23.15 23.20 23.10 23.65 2,562,956 59,622,849 23.263 3.719 3.711 3.719 3.703 3.791 15,986,966 3.7295 -1.90%
2004-01-15 0 23.65 23.60 23.65 23.50 23.90 4,739,656 112,059,173 23.643 3.791 3.783 3.791 3.767 3.832 29,564,581 3.7903 -0.42%
2004-01-14 0 23.75 23.75 23.80 23.60 24.10 5,517,589 131,808,251 23.889 3.807 3.807 3.816 3.783 3.864 34,417,098 3.8297 0.00%
2004-01-13 0 23.75 23.65 23.80 22.85 23.75 3,809,644 88,687,958 23.280 3.807 3.791 3.816 3.663 3.807 23,763,439 3.7321 2.59%
2004-01-12 0 23.15 23.15 23.20 22.95 23.40 2,515,218 58,271,147 23.167 3.711 3.711 3.719 3.679 3.751 15,689,191 3.7141 0.43%
2004-01-09 0 23.05 23.00 23.05 22.60 23.40 4,551,126 104,853,103 23.039 3.695 3.687 3.695 3.623 3.751 28,388,586 3.6935 1.77%
2004-01-08 0 22.65 22.60 22.80 22.45 23.25 3,310,977 75,243,109 22.725 3.631 3.623 3.655 3.599 3.727 20,652,901 3.6432 -2.58%
2004-01-07 0 23.25 23.10 23.30 22.90 23.50 5,879,611 136,582,802 23.230 3.727 3.703 3.735 3.671 3.767 36,675,285 3.7241 0.87%
2004-01-06 0 23.05 23.00 23.05 22.30 23.15 10,510,261 239,842,976 22.820 3.695 3.687 3.695 3.575 3.711 65,559,919 3.6584 4.77%
2004-01-05 0 22.00 21.95 22.00 21.45 22.20 4,353,000 95,668,900 21.978 3.527 3.519 3.527 3.439 3.559 27,152,734 3.5234 1.15%
2004-01-02 0 21.75 21.75 21.80 21.70 22.15 1,212,295 26,454,987 21.822 3.487 3.487 3.495 3.479 3.551 7,561,940 3.4984 1.16%
2003-12-31 0 21.50 21.30 21.60 21.20 21.55 901,879 19,282,959 21.381 3.447 3.415 3.463 3.399 3.455 5,625,656 3.4277 0.23%
2003-12-30 0 21.45 21.40 21.45 21.00 21.65 1,794,446 38,549,056 21.482 3.439 3.431 3.439 3.367 3.471 11,193,227 3.4440 2.88%
2003-12-29 0 20.85 20.85 20.90 20.80 20.95 676,699 14,109,180 20.850 3.343 3.343 3.351 3.335 3.359 4,221,049 3.3426 -0.48%
2003-12-24 0 20.95 20.95 21.00 20.85 21.00 615,285 12,887,960 20.946 3.359 3.359 3.367 3.343 3.367 3,837,967 3.3580 0.48%
2003-12-23 0 20.85 20.85 20.90 20.75 21.05 707,155 14,772,533 20.890 3.343 3.343 3.351 3.327 3.375 4,411,025 3.3490 -0.71%
2003-12-22 0 21.00 21.10 21.15 20.75 21.20 1,601,910 33,463,117 20.890 3.367 3.383 3.391 3.327 3.399 9,992,244 3.3489 0.96%
2003-12-19 0 20.80 20.80 20.85 20.65 21.05 2,633,000 54,872,036 20.840 3.335 3.335 3.343 3.311 3.375 16,423,880 3.3410 2.21%
2003-12-18 0 20.35 20.30 20.35 20.05 21.10 3,186,500 65,013,731 20.403 3.262 3.254 3.262 3.214 3.383 19,876,450 3.2709 -1.21%
2003-12-17 0 20.60 20.55 20.65 20.30 21.10 3,479,278 71,955,561 20.681 3.302 3.294 3.311 3.254 3.383 21,702,713 3.3155 -0.48%
2003-12-16 0 20.70 20.65 20.70 20.65 21.90 5,704,364 121,118,846 21.233 3.319 3.311 3.319 3.311 3.511 35,582,146 3.4039 -5.69%
2003-12-15 0 21.95 21.80 22.00 21.50 22.80 4,031,656 88,779,022 22.020 3.519 3.495 3.527 3.447 3.655 25,148,285 3.5302 -0.68%
2003-12-12 0 22.10 22.05 22.10 22.00 22.20 5,021,292 111,118,913 22.130 3.543 3.535 3.543 3.527 3.559 31,321,343 3.5477 0.68%
2003-12-11 0 21.95 21.90 21.95 21.10 22.00 5,878,046 127,843,893 21.749 3.519 3.511 3.519 3.383 3.527 36,665,523 3.4868 4.03%
2003-12-10 0 21.10 21.10 21.20 20.55 21.25 6,045,933 126,772,703 20.968 3.383 3.383 3.399 3.294 3.407 37,712,753 3.3615 2.68%
2003-12-09 0 20.55 20.55 20.60 20.35 20.65 2,147,380 44,158,359 20.564 3.294 3.294 3.302 3.262 3.311 13,394,725 3.2967 1.23%
2003-12-08 0 20.30 20.30 20.35 20.05 20.50 2,934,060 59,660,426 20.334 3.254 3.254 3.262 3.214 3.286 18,301,804 3.2598 0.00%
2003-12-05 0 20.30 20.25 20.30 20.15 20.70 1,888,271 38,406,346 20.339 3.254 3.246 3.254 3.230 3.319 11,778,479 3.2607 -2.17%
2003-12-04 0 20.75 20.70 20.75 20.35 20.75 3,622,995 74,719,281 20.624 3.327 3.319 3.327 3.262 3.327 22,599,178 3.3063 1.47%
2003-12-03 0 20.45 20.30 20.35 20.30 20.60 3,407,662 69,753,743 20.470 3.278 3.254 3.262 3.254 3.302 21,255,994 3.2816 0.25%
2003-12-02 0 20.40 20.35 20.45 20.10 20.50 6,429,057 130,410,899 20.285 3.270 3.262 3.278 3.222 3.286 40,102,568 3.2519 2.00%
2003-12-01 0 20.00 19.95 20.05 19.50 20.15 6,540,820 130,331,553 19.926 3.206 3.198 3.214 3.126 3.230 40,799,712 3.1944 3.09%
2003-11-28 0 19.40 19.35 19.40 19.00 19.45 5,772,634 110,888,736 19.209 3.110 3.102 3.110 3.046 3.118 36,007,994 3.0796 2.92%
2003-11-27 0 18.85 18.85 18.90 18.60 19.05 5,321,617 100,201,537 18.829 3.022 3.022 3.030 2.982 3.054 33,194,683 3.0186 0.53%
2003-11-26 0 18.75 18.70 18.75 18.50 18.85 4,035,181 75,531,908 18.718 3.006 2.998 3.006 2.966 3.022 25,170,273 3.0008 1.08%
2003-11-25 0 18.55 18.55 18.60 18.35 18.60 3,772,639 69,702,094 18.476 2.974 2.974 2.982 2.942 2.982 23,532,613 2.9619 2.49%
2003-11-24 0 18.10 18.10 18.15 18.10 18.20 1,903,600 34,537,094 18.143 2.902 2.902 2.910 2.902 2.918 11,874,097 2.9086 -0.55%
2003-11-21 0 18.20 18.15 18.25 18.10 18.25 2,289,110 41,623,871 18.183 2.918 2.910 2.926 2.902 2.926 14,278,795 2.9151 -0.82%
2003-11-20 0 18.35 18.25 18.40 18.25 18.55 2,371,699 43,647,190 18.403 2.942 2.926 2.950 2.926 2.974 14,793,961 2.9503 0.55%
2003-11-19 0 18.25 18.25 18.30 18.20 18.35 4,821,250 88,191,038 18.292 2.926 2.926 2.934 2.918 2.942 30,073,540 2.9325 -1.08%
2003-11-18 0 18.45 18.45 18.50 18.25 18.65 4,958,435 91,441,888 18.442 2.958 2.958 2.966 2.926 2.990 30,929,260 2.9565 0.27%
2003-11-17 0 18.40 18.35 18.40 18.30 18.95 5,850,769 108,043,070 18.466 2.950 2.942 2.950 2.934 3.038 36,495,377 2.9605 -3.41%
2003-11-14 0 19.05 19.00 19.05 19.00 19.25 3,583,566 68,473,210 19.108 3.054 3.046 3.054 3.046 3.086 22,353,231 3.0632 -1.04%
2003-11-13 0 19.25 19.20 19.25 19.15 19.35 4,295,914 82,635,909 19.236 3.086 3.078 3.086 3.070 3.102 26,796,649 3.0838 1.05%
2003-11-12 0 19.05 19.00 19.10 19.00 19.50 4,109,142 78,764,294 19.168 3.054 3.046 3.062 3.046 3.126 25,631,620 3.0729 -1.80%
2003-11-11 0 19.40 19.35 19.40 19.35 19.85 1,941,747 37,944,356 19.541 3.110 3.102 3.110 3.102 3.182 12,112,047 3.1328 -1.27%
2003-11-10 0 19.65 19.65 19.75 19.45 19.85 975,803 19,207,301 19.684 3.150 3.150 3.166 3.118 3.182 6,086,772 3.1556 -0.51%
2003-11-07 0 19.75 19.75 19.85 19.70 20.00 2,286,000 45,381,534 19.852 3.166 3.166 3.182 3.158 3.206 14,259,396 3.1826 -0.25%
2003-11-06 0 19.80 19.75 19.85 19.70 20.40 2,967,165 59,661,723 20.107 3.174 3.166 3.182 3.158 3.270 18,508,303 3.2235 -2.70%
2003-11-05 0 20.35 20.30 20.35 20.05 20.45 2,242,245 45,383,892 20.240 3.262 3.254 3.262 3.214 3.278 13,986,465 3.2448 0.99%
2003-11-04 0 20.15 20.10 20.15 20.05 20.60 1,778,119 35,869,285 20.173 3.230 3.222 3.230 3.214 3.302 11,091,384 3.2340 0.75%
2003-11-03 0 20.00 20.00 20.05 19.60 20.05 2,349,513 46,881,408 19.954 3.206 3.206 3.214 3.142 3.214 14,655,571 3.1989 2.30%
2003-10-31 0 19.55 19.45 19.55 19.35 19.85 3,486,635 68,271,932 19.581 3.134 3.118 3.134 3.102 3.182 21,748,604 3.1391 -1.26%
2003-10-30 0 19.80 19.80 19.85 19.50 19.90 2,551,000 50,243,040 19.695 3.174 3.174 3.182 3.126 3.190 15,912,388 3.1575 0.00%
2003-10-29 0 19.80 19.75 19.80 19.75 20.50 4,370,883 87,586,146 20.039 3.174 3.166 3.174 3.166 3.286 27,264,283 3.2125 -1.49%
2003-10-28 0 20.10 20.00 20.05 19.75 20.10 3,970,164 79,159,183 19.939 3.222 3.206 3.214 3.166 3.222 24,764,716 3.1965 2.55%
2003-10-27 0 19.60 19.50 19.60 19.40 19.75 2,226,908 43,559,527 19.561 3.142 3.126 3.142 3.110 3.166 13,890,797 3.1359 -0.25%
2003-10-24 0 19.65 19.55 19.65 19.10 19.75 2,735,000 53,224,456 19.460 3.150 3.134 3.150 3.062 3.166 17,060,126 3.1198 -0.25%
2003-10-23 0 19.70 19.65 19.70 19.60 20.00 4,256,000 84,261,198 19.798 3.158 3.150 3.158 3.142 3.206 26,547,677 3.1740 -2.72%
2003-10-22 0 20.25 20.20 20.35 20.20 20.85 3,527,926 72,112,198 20.440 3.246 3.238 3.262 3.238 3.343 22,006,165 3.2769 -2.88%
2003-10-21 0 20.85 20.70 20.75 20.65 20.90 3,432,872 71,460,103 20.816 3.343 3.319 3.327 3.311 3.351 21,413,246 3.3372 0.97%
2003-10-20 0 20.65 20.65 20.70 20.10 20.90 3,758,624 77,625,794 20.653 3.311 3.311 3.319 3.222 3.351 23,445,192 3.3109 2.23%
2003-10-17 0 20.20 20.15 20.20 19.60 20.20 3,942,975 78,343,420 19.869 3.238 3.230 3.238 3.142 3.238 24,595,119 3.1853 1.25%
2003-10-16 0 19.95 19.80 19.95 19.60 20.15 5,339,415 106,389,978 19.925 3.198 3.174 3.198 3.142 3.230 33,305,701 3.1943 -0.99%
2003-10-15 0 20.15 20.15 20.20 19.85 20.40 7,969,457 160,488,058 20.138 3.230 3.230 3.238 3.182 3.270 49,711,130 3.2284 0.25%
2003-10-14 0 20.10 20.10 20.15 20.00 21.20 5,791,650 118,274,105 20.421 3.222 3.222 3.230 3.206 3.399 36,126,610 3.2739 -4.06%
2003-10-13 0 20.95 20.95 21.00 20.80 21.35 3,509,529 73,813,342 21.032 3.359 3.359 3.367 3.335 3.423 21,891,410 3.3718 -2.78%
2003-10-10 0 21.55 21.55 21.60 21.25 21.70 5,636,742 120,769,097 21.425 3.455 3.455 3.463 3.407 3.479 35,160,340 3.4348 2.62%
2003-10-09 0 21.00 20.90 21.00 20.15 21.05 5,131,460 106,610,204 20.776 3.367 3.351 3.367 3.230 3.375 32,008,539 3.3307 4.22%
2003-10-08 0 20.15 20.10 20.15 19.70 21.05 7,066,008 144,862,181 20.501 3.230 3.222 3.230 3.158 3.375 44,075,681 3.2867 -4.28%
2003-10-07 0 21.05 21.05 21.10 20.90 21.80 4,360,655 92,338,112 21.175 3.375 3.375 3.383 3.351 3.495 27,200,484 3.3947 -4.10%
2003-10-06 0 21.95 21.90 21.95 21.75 22.10 6,020,199 132,108,828 21.944 3.519 3.511 3.519 3.487 3.543 37,552,232 3.5180 1.39%
2003-10-03 0 21.65 21.65 21.70 21.45 21.70 3,681,764 79,544,392 21.605 3.471 3.471 3.479 3.439 3.479 22,965,762 3.4636 0.93%
2003-10-02 0 21.45 21.40 21.50 20.30 21.50 7,933,800 167,061,657 21.057 3.439 3.431 3.447 3.254 3.447 49,488,712 3.3758 6.19%
2003-09-30 0 20.20 20.15 20.25 20.10 20.55 4,228,929 85,977,362 20.331 3.238 3.230 3.246 3.222 3.294 26,378,816 3.2593 -0.25%
2003-09-29 0 20.25 20.20 20.25 20.10 20.50 3,516,717 71,291,417 20.272 3.246 3.238 3.246 3.222 3.286 21,936,247 3.2499 -1.46%
2003-09-26 0 20.55 20.50 20.65 20.30 20.75 5,875,082 120,476,480 20.506 3.294 3.286 3.311 3.254 3.327 36,647,034 3.2875 0.74%
2003-09-25 0 20.40 20.35 20.40 19.30 20.85 9,455,338 190,501,081 20.147 3.270 3.262 3.270 3.094 3.343 58,979,619 3.2299 3.03%
2003-09-24 0 19.80 19.80 19.85 18.70 19.85 6,378,577 123,038,730 19.289 3.174 3.174 3.182 2.998 3.182 39,787,688 3.0924 6.17%
2003-09-23 0 18.65 18.55 18.65 18.05 18.65 1,799,000 33,081,188 18.389 2.990 2.974 2.990 2.894 2.990 11,221,633 2.9480 1.63%
2003-09-22 0 18.35 18.30 18.40 18.10 18.60 2,015,432 37,042,420 18.379 2.942 2.934 2.950 2.902 2.982 12,571,672 2.9465 -1.08%
2003-09-19 0 18.55 18.55 18.60 18.50 19.00 4,801,623 89,802,773 18.703 2.974 2.974 2.982 2.966 3.046 29,951,113 2.9983 -3.13%
2003-09-18 0 19.15 19.05 19.20 18.80 19.20 2,754,746 52,295,653 18.984 3.070 3.054 3.078 3.014 3.078 17,183,296 3.0434 0.00%
2003-09-17 0 19.15 19.10 19.15 19.00 19.45 4,678,745 90,265,964 19.293 3.070 3.062 3.070 3.046 3.118 29,184,636 3.0929 1.71%
2003-09-16 0 19.15 19.15 19.20 18.55 19.40 4,608,592 87,741,783 19.039 3.018 3.018 3.026 2.924 3.058 29,239,456 3.0008 0.79%
2003-09-15 0 19.00 18.95 19.00 18.50 19.00 5,568,626 104,575,905 18.779 2.995 2.987 2.995 2.916 2.995 35,330,443 2.9599 2.15%
2003-09-11 0 18.60 18.55 18.60 18.20 18.60 1,866,435 34,460,261 18.463 2.932 2.924 2.932 2.869 2.932 11,841,696 2.9101 1.36%
2003-09-10 0 18.35 18.35 18.40 18.10 18.60 3,924,607 71,786,007 18.291 2.892 2.892 2.900 2.853 2.932 24,899,877 2.8830 -0.54%
2003-09-09 0 18.45 18.30 18.35 18.35 19.35 3,475,125 65,835,049 18.945 2.908 2.884 2.892 2.892 3.050 22,048,115 2.9860 -3.66%
2003-09-08 0 19.15 19.10 19.15 19.05 19.45 4,237,989 81,491,855 19.229 3.018 3.010 3.018 3.003 3.066 26,888,146 3.0308 -0.78%
2003-09-05 0 19.30 19.30 19.35 19.20 19.65 2,814,956 54,424,540 19.334 3.042 3.042 3.050 3.026 3.097 17,859,637 3.0473 -0.52%
2003-09-04 0 19.40 19.40 19.45 19.10 20.00 4,587,179 90,450,627 19.718 3.058 3.058 3.066 3.010 3.152 29,103,600 3.1079 -2.51%
2003-09-03 0 19.90 19.90 19.95 19.50 20.00 3,109,488 61,325,861 19.722 3.137 3.137 3.144 3.074 3.152 19,728,311 3.1085 2.31%
2003-09-02 0 19.45 19.40 19.50 19.30 19.80 2,487,986 48,476,983 19.484 3.066 3.058 3.074 3.042 3.121 15,785,159 3.0710 0.26%
2003-09-01 0 19.40 19.40 19.45 18.40 19.95 9,591,620 184,867,141 19.274 3.058 3.058 3.066 2.900 3.144 60,854,541 3.0379 6.01%
2003-08-29 0 18.30 18.35 18.40 18.00 18.35 3,625,032 66,082,348 18.229 2.884 2.892 2.900 2.837 2.892 22,999,207 2.8732 1.67%
2003-08-28 0 18.00 17.95 18.00 17.80 18.00 2,863,526 51,335,875 17.928 2.837 2.829 2.837 2.806 2.837 18,167,792 2.8257 0.84%
2003-08-27 0 17.85 17.85 17.95 17.75 17.95 2,783,490 49,710,367 17.859 2.813 2.813 2.829 2.798 2.829 17,660,000 2.8149 0.56%
2003-08-26 0 17.75 17.70 17.75 17.40 17.80 2,106,288 36,954,311 17.545 2.798 2.790 2.798 2.743 2.806 13,363,456 2.7653 0.85%
2003-08-25 0 17.60 17.50 17.60 17.45 18.00 4,161,289 73,841,180 17.745 2.774 2.758 2.774 2.750 2.837 26,401,518 2.7969 -1.40%
2003-08-22 0 17.85 17.85 17.90 17.35 18.00 5,663,030 100,024,188 17.663 2.813 2.813 2.821 2.735 2.837 35,929,394 2.7839 3.18%
2003-08-21 0 17.30 17.30 17.35 16.65 17.35 8,441,183 143,808,869 17.037 2.727 2.727 2.735 2.624 2.735 53,555,533 2.6852 2.98%
2003-08-20 0 16.80 16.75 16.80 16.75 17.20 13,001,846 219,288,381 16.866 2.648 2.640 2.648 2.640 2.711 82,490,900 2.6583 -2.61%
2003-08-19 0 17.25 17.25 17.30 17.20 17.35 5,267,961 90,953,347 17.265 2.719 2.719 2.727 2.711 2.735 33,422,858 2.7213 0.88%
2003-08-18 0 17.10 17.10 17.15 16.90 17.15 4,252,900 72,299,226 17.000 2.695 2.695 2.703 2.664 2.703 26,982,749 2.6795 1.48%
2003-08-15 0 16.85 16.85 16.90 16.75 17.00 5,268,285 88,766,506 16.849 2.656 2.656 2.664 2.640 2.679 33,424,913 2.6557 -0.88%
2003-08-14 0 17.00 16.95 17.00 16.75 17.05 4,939,394 83,340,449 16.873 2.679 2.672 2.679 2.640 2.687 31,338,247 2.6594 0.29%
2003-08-13 0 16.95 16.90 16.95 16.10 17.10 20,152,307 339,065,717 16.825 2.672 2.664 2.672 2.538 2.695 127,857,379 2.6519 6.60%
2003-08-12 0 15.90 15.85 15.90 15.55 15.90 4,827,836 76,283,488 15.801 2.506 2.498 2.506 2.451 2.506 30,630,461 2.4904 2.25%
2003-08-11 0 15.55 15.55 15.60 15.30 15.65 1,622,501 25,070,340 15.452 2.451 2.451 2.459 2.412 2.467 10,294,044 2.4354 1.97%
2003-08-08 0 15.25 15.20 15.25 15.20 15.45 2,461,817 37,639,334 15.289 2.404 2.396 2.404 2.396 2.435 15,619,128 2.4098 -0.33%
2003-08-07 0 15.30 15.30 15.35 15.20 15.45 2,673,000 41,010,000 15.342 2.412 2.412 2.419 2.396 2.435 16,958,990 2.4182 0.00%
2003-08-06 0 15.30 15.30 15.35 15.25 15.50 3,658,871 56,150,512 15.346 2.412 2.412 2.419 2.404 2.443 23,213,901 2.4188 -2.24%
2003-08-05 0 15.65 15.70 15.75 15.60 15.80 4,403,369 69,194,435 15.714 2.467 2.475 2.482 2.459 2.490 27,937,408 2.4768 -0.63%
2003-08-04 0 15.75 15.70 15.75 15.55 15.95 4,782,829 75,494,896 15.785 2.482 2.475 2.482 2.451 2.514 30,344,912 2.4879 1.29%
2003-08-01 0 15.55 15.45 15.55 15.30 15.65 4,786,000 74,491,146 15.564 2.451 2.435 2.451 2.412 2.467 30,365,030 2.4532 1.97%
2003-07-31 0 15.25 15.25 15.30 15.20 15.35 2,636,500 40,306,200 15.288 2.404 2.404 2.412 2.396 2.419 16,727,414 2.4096 -0.97%
2003-07-30 0 15.40 15.35 15.40 15.25 15.50 1,552,391 23,878,548 15.382 2.427 2.419 2.427 2.404 2.443 9,849,227 2.4244 -0.32%
2003-07-29 0 15.45 15.45 15.50 15.40 15.60 1,786,466 27,681,588 15.495 2.435 2.435 2.443 2.427 2.459 11,334,328 2.4423 0.00%
2003-07-28 0 15.45 15.40 15.45 15.35 15.55 2,631,688 40,690,111 15.462 2.435 2.427 2.435 2.419 2.451 16,696,884 2.4370 1.64%
2003-07-25 0 15.20 15.20 15.25 15.05 15.25 1,870,023 28,394,210 15.184 2.396 2.396 2.404 2.372 2.404 11,864,460 2.3932 -0.65%
2003-07-24 0 15.30 15.25 15.35 15.15 15.45 1,393,259 21,248,180 15.251 2.412 2.404 2.419 2.388 2.435 8,839,606 2.4037 0.99%
2003-07-23 0 15.15 15.10 15.15 15.10 15.45 1,860,105 28,375,900 15.255 2.388 2.380 2.388 2.380 2.435 11,801,535 2.4044 -0.98%
2003-07-22 0 15.30 15.30 15.35 15.25 15.60 3,596,000 55,341,400 15.390 2.412 2.412 2.419 2.404 2.459 22,815,012 2.4257 -1.92%
2003-07-21 0 15.60 15.55 15.60 15.55 15.80 2,945,695 46,142,849 15.665 2.459 2.451 2.459 2.451 2.490 18,689,118 2.4690 0.00%
2003-07-18 0 15.60 15.55 15.60 15.40 15.60 2,263,400 35,128,935 15.520 2.459 2.451 2.459 2.427 2.459 14,360,261 2.4463 0.32%
2003-07-17 0 15.55 15.50 15.55 15.50 15.85 2,821,080 44,057,809 15.617 2.451 2.443 2.451 2.443 2.498 17,898,491 2.4615 -0.64%
2003-07-16 0 15.65 15.65 15.70 15.55 15.80 3,249,918 50,912,799 15.666 2.467 2.467 2.475 2.451 2.490 20,619,277 2.4692 0.00%
2003-07-15 0 15.65 15.65 15.75 15.55 16.00 2,670,833 42,003,862 15.727 2.467 2.467 2.482 2.451 2.522 16,945,241 2.4788 -1.26%
2003-07-14 0 15.85 15.80 15.85 15.70 15.95 3,930,430 62,226,429 15.832 2.498 2.490 2.498 2.475 2.514 24,936,821 2.4954 1.93%
2003-07-11 0 15.55 15.50 15.55 15.45 15.60 2,181,891 33,869,739 15.523 2.451 2.443 2.451 2.435 2.459 13,843,123 2.4467 -0.64%
2003-07-10 0 15.65 15.65 15.70 15.50 15.95 2,386,771 37,520,571 15.720 2.467 2.467 2.475 2.443 2.514 15,142,995 2.4778 -1.26%
2003-07-09 0 15.85 15.80 15.85 15.55 16.00 6,663,000 105,185,737 15.787 2.498 2.490 2.498 2.451 2.522 42,273,756 2.4882 1.93%
2003-07-08 0 15.55 15.55 15.60 15.40 15.80 5,874,720 91,503,570 15.576 2.451 2.451 2.459 2.427 2.490 37,272,472 2.4550 1.63%
2003-07-07 0 15.30 15.35 15.40 14.90 15.40 3,594,964 54,656,956 15.204 2.412 2.419 2.427 2.348 2.427 22,808,439 2.3963 2.00%
2003-07-04 0 15.00 14.95 15.00 14.90 15.10 1,367,421 20,505,590 14.996 2.364 2.356 2.364 2.348 2.380 8,675,675 2.3636 -0.33%
2003-07-03 0 15.05 15.05 15.10 14.90 15.25 3,234,027 48,695,102 15.057 2.372 2.372 2.380 2.348 2.404 20,518,456 2.3732 0.67%
2003-07-02 0 14.95 14.90 14.95 14.90 15.40 2,753,043 41,495,861 15.073 2.356 2.348 2.356 2.348 2.427 17,466,827 2.3757 -0.33%
2003-06-30 0 15.00 15.00 15.10 15.00 15.35 2,160,329 32,611,779 15.096 2.364 2.364 2.380 2.364 2.419 13,706,322 2.3793 -2.60%
2003-06-27 0 15.40 15.35 15.40 15.05 15.50 7,160,000 109,738,120 15.327 2.427 2.419 2.427 2.372 2.443 45,426,999 2.4157 2.67%
2003-06-26 0 15.00 15.00 15.05 14.55 15.05 3,903,807 57,743,729 14.792 2.364 2.364 2.372 2.293 2.372 24,767,910 2.3314 1.35%
2003-06-25 0 14.80 14.75 14.80 14.65 14.85 2,912,285 42,957,260 14.750 2.333 2.325 2.333 2.309 2.341 18,477,146 2.3249 0.34%
2003-06-24 0 14.75 14.70 14.75 14.50 14.80 3,871,726 56,640,455 14.629 2.325 2.317 2.325 2.285 2.333 24,564,371 2.3058 0.00%
2003-06-23 0 14.75 14.75 14.80 14.70 15.50 6,260,399 93,689,235 14.965 2.325 2.325 2.333 2.317 2.443 39,719,433 2.3588 -3.59%
2003-06-20 0 15.30 15.30 15.35 15.15 15.40 3,153,000 48,083,650 15.250 2.412 2.412 2.419 2.388 2.427 20,004,375 2.4037 -0.65%
2003-06-19 0 15.40 15.40 15.45 15.35 15.75 3,432,118 53,274,875 15.522 2.427 2.427 2.435 2.419 2.482 21,775,254 2.4466 -1.28%
2003-06-18 0 15.60 15.55 15.60 15.45 15.90 3,670,073 57,337,115 15.623 2.459 2.451 2.459 2.435 2.506 23,284,972 2.4624 -1.58%
2003-06-17 0 15.85 15.85 15.90 15.80 16.15 3,263,258 51,859,784 15.892 2.498 2.498 2.506 2.490 2.545 20,703,913 2.5048 0.00%
2003-06-16 0 15.85 15.85 15.90 15.70 15.90 2,913,280 46,141,922 15.838 2.498 2.498 2.506 2.475 2.506 18,483,459 2.4964 -0.31%
2003-06-13 0 15.90 15.90 15.95 15.30 15.95 4,817,632 75,755,806 15.725 2.506 2.506 2.514 2.412 2.514 30,565,721 2.4785 2.91%
2003-06-12 0 15.45 15.45 15.50 15.30 15.50 4,831,585 74,513,341 15.422 2.435 2.435 2.443 2.412 2.443 30,654,247 2.4308 1.64%
2003-06-11 0 15.20 15.15 15.25 15.15 15.50 7,497,577 115,285,502 15.376 2.396 2.388 2.404 2.388 2.443 47,568,774 2.4236 -0.65%
2003-06-10 0 15.30 15.30 15.35 15.15 15.35 2,679,093 40,876,602 15.258 2.412 2.412 2.419 2.388 2.419 16,997,647 2.4048 -0.97%
2003-06-09 0 15.45 15.40 15.45 15.05 15.45 3,269,015 49,843,286 15.247 2.435 2.427 2.435 2.372 2.435 20,740,439 2.4032 1.64%
2003-06-06 0 15.20 15.10 15.25 15.00 15.30 4,273,023 64,888,314 15.186 2.396 2.380 2.404 2.364 2.412 27,110,421 2.3935 0.33%
2003-06-05 0 15.15 15.15 15.20 15.15 15.30 7,022,325 106,844,179 15.215 2.388 2.388 2.396 2.388 2.412 44,553,513 2.3981 0.33%
2003-06-03 0 15.10 15.05 15.10 14.90 15.15 2,404,514 36,176,908 15.045 2.380 2.372 2.380 2.348 2.388 15,255,566 2.3714 -0.33%
2003-06-02 0 15.15 15.10 15.20 15.05 15.30 2,807,162 42,470,640 15.129 2.388 2.380 2.396 2.372 2.412 17,810,188 2.3846 1.34%
2003-05-30 0 14.95 14.95 15.00 14.70 15.10 4,241,950 63,154,403 14.888 2.356 2.356 2.364 2.317 2.380 26,913,276 2.3466 1.36%
2003-05-29 0 14.75 14.75 14.80 14.65 14.90 3,050,943 45,145,439 14.797 2.325 2.325 2.333 2.309 2.348 19,356,869 2.3323 -0.34%
2003-05-28 0 14.80 14.80 14.85 14.70 14.95 3,224,519 47,664,031 14.782 2.333 2.333 2.341 2.317 2.356 20,458,132 2.3298 1.02%
2003-05-27 0 14.65 14.65 14.70 14.65 14.80 3,072,399 45,177,890 14.704 2.309 2.309 2.317 2.309 2.333 19,492,998 2.3176 -1.01%
2003-05-26 0 14.80 14.80 14.85 14.70 14.95 4,143,000 61,273,966 14.790 2.333 2.333 2.341 2.317 2.356 26,285,483 2.3311 3.50%
2003-05-23 0 14.30 14.30 14.35 14.10 14.35 4,607,504 65,662,328 14.251 2.254 2.254 2.262 2.222 2.262 29,232,553 2.2462 1.78%
2003-05-22 0 14.05 14.00 14.05 13.80 14.10 2,330,513 32,619,737 13.997 2.214 2.207 2.214 2.175 2.222 14,786,063 2.2061 1.81%
2003-05-21 0 13.80 13.85 13.90 13.80 14.00 2,475,094 34,352,608 13.879 2.175 2.183 2.191 2.175 2.207 15,703,365 2.1876 -0.50%
2003-05-20 0 14.15 14.15 14.20 13.95 14.20 2,516,200 35,467,510 14.096 2.186 2.186 2.194 2.155 2.194 16,286,440 2.1777 0.71%
2003-05-19 0 14.05 14.00 14.10 13.80 14.10 1,877,000 26,223,850 13.971 2.171 2.163 2.178 2.132 2.178 12,149,133 2.1585 1.08%
2003-05-16 0 13.90 13.90 13.95 13.75 14.05 2,535,626 35,303,018 13.923 2.148 2.148 2.155 2.124 2.171 16,412,177 2.1510 1.09%
2003-05-15 0 13.75 13.70 13.75 13.70 13.95 4,317,000 59,573,250 13.800 2.124 2.117 2.124 2.117 2.155 27,942,358 2.1320 0.00%
2003-05-14 0 13.75 13.80 13.90 13.70 14.15 6,042,005 84,069,449 13.914 2.124 2.132 2.148 2.117 2.186 39,107,683 2.1497 -1.79%
2003-05-13 0 14.00 14.00 14.05 14.00 14.25 3,244,660 45,643,622 14.067 2.163 2.163 2.171 2.163 2.202 21,001,494 2.1734 -0.36%
2003-05-12 0 14.05 14.05 14.10 13.95 14.35 5,403,183 76,138,610 14.091 2.171 2.171 2.178 2.155 2.217 34,972,822 2.1771 0.00%
2003-05-09 0 14.05 14.00 14.05 13.80 14.25 5,640,100 79,088,704 14.023 2.171 2.163 2.171 2.132 2.202 36,506,299 2.1664 0.36%
2003-05-07 0 14.00 13.95 14.00 13.90 14.10 2,873,750 40,235,613 14.001 2.163 2.155 2.163 2.148 2.178 18,600,730 2.1631 -1.06%
2003-05-06 0 14.15 14.10 14.15 13.95 14.40 4,914,330 69,740,828 14.191 2.186 2.178 2.186 2.155 2.225 31,808,656 2.1925 1.07%
2003-05-05 0 14.00 13.95 14.00 13.90 14.05 1,672,500 23,351,429 13.962 2.163 2.155 2.163 2.148 2.171 10,825,479 2.1571 0.72%
2003-05-02 0 13.90 13.85 13.90 13.60 14.00 5,013,597 69,292,577 13.821 2.148 2.140 2.148 2.101 2.163 32,451,175 2.1353 1.83%
2003-04-30 0 13.65 13.75 13.80 13.60 13.95 6,026,229 82,801,053 13.740 2.109 2.124 2.132 2.101 2.155 39,005,571 2.1228 -2.15%
2003-04-29 0 13.95 13.90 13.95 13.30 14.05 12,324,280 169,503,139 13.754 2.155 2.148 2.155 2.055 2.171 79,770,545 2.1249 6.90%
2003-04-28 0 13.05 13.05 13.10 12.65 13.15 3,825,612 49,552,051 12.953 2.016 2.016 2.024 1.954 2.032 24,761,784 2.0012 3.16%
2003-04-25 0 12.65 12.70 12.75 12.50 12.85 4,590,000 57,956,598 12.627 1.954 1.962 1.970 1.931 1.985 29,709,387 1.9508 -0.78%
2003-04-24 0 12.75 12.65 12.75 12.65 12.90 4,501,000 57,298,588 12.730 1.970 1.954 1.970 1.954 1.993 29,133,323 1.9668 -1.16%
2003-04-23 0 12.90 12.90 12.95 12.70 13.05 4,762,691 61,451,398 12.903 1.993 1.993 2.001 1.962 2.016 30,827,153 1.9934 0.39%
2003-04-22 0 12.85 12.80 12.85 12.40 12.90 3,083,573 39,041,613 12.661 1.985 1.978 1.985 1.916 1.993 19,958,837 1.9561 1.58%
2003-04-17 0 12.65 12.65 12.75 12.60 12.90 4,138,000 52,526,475 12.694 1.954 1.954 1.970 1.947 1.993 26,783,757 1.9611 -1.94%
2003-04-16 0 12.90 12.90 12.95 12.65 13.00 6,842,772 87,725,987 12.820 1.993 1.993 2.001 1.954 2.008 44,290,754 1.9807 1.98%
2003-04-15 0 12.65 12.60 12.65 12.50 12.75 4,296,844 54,216,508 12.618 1.954 1.947 1.954 1.931 1.970 27,811,896 1.9494 0.40%
2003-04-14 0 12.60 12.50 12.60 12.50 13.10 5,711,929 72,261,678 12.651 1.947 1.931 1.947 1.931 2.024 36,971,222 1.9545 -3.82%
2003-04-11 0 13.10 13.05 13.10 12.70 13.20 5,216,480 67,326,622 12.907 2.024 2.016 2.024 1.962 2.039 33,764,362 1.9940 -0.38%
2003-04-10 0 13.15 13.10 13.15 12.50 13.15 5,104,108 65,876,245 12.907 2.032 2.024 2.032 1.931 2.032 33,037,020 1.9940 3.14%
2003-04-09 0 12.75 12.80 12.85 12.70 13.55 9,853,389 127,422,778 12.932 1.970 1.978 1.985 1.962 2.093 63,777,374 1.9979 -5.90%
2003-04-08 0 13.55 13.55 13.60 13.45 13.90 6,496,550 88,753,095 13.662 2.093 2.093 2.101 2.078 2.148 42,049,786 2.1107 -3.21%
2003-04-07 0 14.00 13.95 14.00 13.65 14.05 3,526,750 49,065,765 13.912 2.163 2.155 2.163 2.109 2.171 22,827,360 2.1494 1.08%
2003-04-04 0 13.85 13.80 13.85 13.55 14.00 5,454,578 75,590,036 13.858 2.140 2.132 2.140 2.093 2.163 35,305,483 2.1410 2.21%
2003-04-03 0 13.55 13.50 13.55 13.35 13.80 7,992,409 108,249,324 13.544 2.093 2.086 2.093 2.063 2.132 51,731,933 2.0925 0.37%
2003-04-02 0 13.50 13.45 13.50 13.25 13.55 15,650,838 210,791,430 13.468 2.086 2.078 2.086 2.047 2.093 101,302,136 2.0808 0.00%
2003-04-01 0 13.50 13.40 13.45 12.85 14.60 31,863,091 431,191,408 13.533 2.086 2.070 2.078 1.985 2.256 206,238,105 2.0907 -12.90%
2003-03-31 0 15.50 15.45 15.50 15.45 16.30 6,534,149 103,007,019 15.764 2.395 2.387 2.395 2.387 2.518 42,293,151 2.4355 -6.06%
2003-03-28 0 16.50 16.50 16.55 16.25 16.70 3,627,273 59,655,237 16.446 2.549 2.549 2.557 2.511 2.580 23,478,008 2.5409 0.92%
2003-03-27 0 16.35 16.30 16.35 16.30 16.85 3,609,000 59,604,218 16.515 2.526 2.518 2.526 2.518 2.603 23,359,734 2.5516 -2.97%
2003-03-26 0 16.85 16.85 16.90 16.85 17.10 3,345,560 56,758,628 16.965 2.603 2.603 2.611 2.603 2.642 21,654,583 2.6211 -0.88%
2003-03-25 0 17.00 17.00 17.05 16.65 17.10 2,009,269 34,049,247 16.946 2.626 2.626 2.634 2.572 2.642 13,005,261 2.6181 0.89%
2003-03-24 0 16.85 16.85 16.95 16.80 17.10 6,138,483 103,935,825 16.932 2.603 2.603 2.619 2.596 2.642 39,732,150 2.6159 1.51%
2003-03-21 0 16.60 16.55 16.70 16.50 16.85 3,986,907 66,565,159 16.696 2.565 2.557 2.580 2.549 2.603 25,805,787 2.5795 -0.30%
2003-03-20 0 16.65 16.60 16.65 16.60 17.15 3,753,832 63,321,845 16.869 2.572 2.565 2.572 2.565 2.650 24,297,178 2.6061 -1.77%
2003-03-19 0 16.95 16.95 17.00 16.40 17.00 7,090,522 118,906,794 16.770 2.619 2.619 2.626 2.534 2.626 45,894,349 2.5909 1.19%
2003-03-18 0 16.75 16.70 16.80 16.70 16.85 3,447,407 57,873,520 16.788 2.588 2.580 2.596 2.580 2.603 22,313,801 2.5936 1.21%
2003-03-17 0 16.55 16.45 16.50 16.40 16.80 3,037,861 50,382,241 16.585 2.557 2.541 2.549 2.534 2.596 19,662,960 2.5623 -1.78%
2003-03-14 0 16.85 16.80 16.85 16.75 16.95 3,712,955 62,394,715 16.805 2.603 2.596 2.603 2.588 2.619 24,032,596 2.5963 1.51%
2003-03-13 0 16.60 16.60 16.65 16.40 16.60 4,199,415 69,402,255 16.527 2.565 2.565 2.572 2.534 2.565 27,181,273 2.5533 0.00%
2003-03-12 0 16.60 16.55 16.70 16.20 16.70 6,786,542 112,077,156 16.515 2.565 2.557 2.580 2.503 2.580 43,926,798 2.5515 2.47%
2003-03-11 0 16.20 16.15 16.20 15.80 16.25 2,954,250 47,608,158 16.115 2.503 2.495 2.503 2.441 2.511 19,121,777 2.4897 1.25%
2003-03-10 0 16.00 15.95 16.00 15.70 16.05 2,576,533 40,838,560 15.850 2.472 2.464 2.472 2.426 2.480 16,676,953 2.4488 0.31%
2003-03-07 0 15.95 15.95 16.05 15.75 16.00 2,411,885 38,394,206 15.919 2.464 2.464 2.480 2.433 2.472 15,611,247 2.4594 0.00%
2003-03-06 0 15.95 15.95 16.00 15.90 16.35 2,651,053 42,735,180 16.120 2.464 2.464 2.472 2.456 2.526 17,159,294 2.4905 -1.85%
2003-03-05 0 16.25 16.20 16.30 16.10 16.40 2,540,124 41,262,223 16.244 2.511 2.503 2.518 2.487 2.534 16,441,291 2.5097 -1.22%
2003-03-04 0 16.45 16.45 16.50 16.40 16.60 3,352,738 55,339,975 16.506 2.541 2.541 2.549 2.534 2.565 21,701,044 2.5501 -0.60%
2003-03-03 0 16.55 16.55 16.60 15.80 16.65 4,861,368 80,102,380 16.477 2.557 2.557 2.565 2.441 2.572 31,465,853 2.5457 3.44%
2003-02-28 0 16.00 16.00 16.05 15.95 16.10 1,455,692 23,283,764 15.995 2.472 2.472 2.480 2.464 2.487 9,422,161 2.4712 0.95%
2003-02-27 0 15.85 15.85 15.90 15.60 16.00 2,916,747 46,251,315 15.857 2.449 2.449 2.456 2.410 2.472 18,879,034 2.4499 0.96%
2003-02-26 0 15.70 15.70 15.80 15.60 15.85 4,753,000 74,724,960 15.722 2.426 2.426 2.441 2.410 2.449 30,764,426 2.4289 0.00%
2003-02-25 0 15.70 15.65 15.70 15.60 15.95 3,641,000 57,300,850 15.738 2.426 2.418 2.426 2.410 2.464 23,566,858 2.4314 -1.88%
2003-02-24 0 16.00 16.00 16.05 16.00 16.10 1,802,522 28,937,765 16.054 2.472 2.472 2.480 2.472 2.487 11,667,064 2.4803 0.00%
2003-02-21 0 16.00 16.00 16.05 15.90 16.20 3,272,303 52,462,384 16.032 2.472 2.472 2.480 2.456 2.503 21,180,417 2.4769 -0.62%
2003-02-20 0 16.10 16.10 16.15 16.10 16.70 7,216,351 118,553,815 16.428 2.487 2.487 2.495 2.487 2.580 46,708,794 2.5381 -3.59%
2003-02-19 0 16.70 16.65 16.70 16.60 17.05 4,420,467 74,084,605 16.759 2.580 2.572 2.580 2.565 2.634 28,612,062 2.5893 -2.34%
2003-02-18 0 17.10 17.15 17.20 16.70 17.15 6,009,391 101,650,852 16.915 2.642 2.650 2.657 2.580 2.650 38,896,584 2.6134 1.48%
2003-02-17 0 16.85 16.80 16.85 16.10 16.90 6,654,544 111,429,128 16.745 2.603 2.596 2.603 2.487 2.611 43,072,423 2.5870 5.97%
2003-02-14 0 15.90 15.85 15.90 15.80 16.20 1,847,010 29,677,954 16.068 2.456 2.449 2.456 2.441 2.503 11,955,018 2.4825 -0.31%
2003-02-13 0 15.95 15.90 15.95 15.90 16.45 2,050,563 33,013,608 16.100 2.464 2.456 2.464 2.456 2.541 13,272,542 2.4874 -3.92%
2003-02-12 0 16.60 16.55 16.60 16.10 16.60 4,020,266 65,833,240 16.375 2.565 2.557 2.565 2.487 2.565 26,021,708 2.5299 2.79%
2003-02-11 0 16.15 16.15 16.20 16.05 16.30 5,444,266 88,032,435 16.170 2.495 2.495 2.503 2.480 2.518 35,238,738 2.4982 0.31%
2003-02-10 0 16.10 16.10 16.20 15.75 16.15 3,554,740 56,555,947 15.910 2.487 2.487 2.503 2.433 2.495 23,008,529 2.4580 2.22%
2003-02-07 0 15.75 15.75 15.80 15.40 15.85 1,607,028 25,179,084 15.668 2.433 2.433 2.441 2.379 2.449 10,401,703 2.4207 1.94%
2003-02-06 0 15.45 15.40 15.45 15.35 15.60 2,251,224 34,789,734 15.454 2.387 2.379 2.387 2.372 2.410 14,571,347 2.3875 -0.96%
2003-02-05 0 15.60 15.50 15.55 15.50 15.70 2,058,000 32,104,501 15.600 2.410 2.395 2.402 2.395 2.426 13,320,679 2.4101 -0.95%
2003-02-04 0 15.75 15.75 15.80 15.70 16.05 1,943,088 30,670,830 15.785 2.433 2.433 2.441 2.426 2.480 12,576,896 2.4387 0.00%
2003-01-30 0 15.75 15.70 15.75 15.60 15.75 1,486,499 23,335,626 15.698 2.433 2.426 2.433 2.410 2.433 9,621,563 2.4253 0.32%
2003-01-29 0 15.70 15.65 15.70 15.65 15.80 2,988,767 46,936,692 15.704 2.426 2.418 2.426 2.418 2.441 19,345,193 2.4263 -0.63%
2003-01-28 0 15.80 15.80 15.85 15.70 16.05 2,134,000 33,792,250 15.835 2.441 2.441 2.449 2.426 2.480 13,812,600 2.4465 -0.32%
2003-01-27 0 15.85 15.85 15.90 15.65 16.00 3,070,908 48,523,601 15.801 2.449 2.449 2.456 2.418 2.472 19,876,861 2.4412 -3.35%
2003-01-24 0 16.40 16.40 16.45 16.10 16.50 8,328,500 135,819,000 16.308 2.534 2.534 2.541 2.487 2.549 53,907,327 2.5195 0.61%
2003-01-23 0 16.30 16.25 16.30 16.05 16.55 4,084,120 66,698,140 16.331 2.518 2.511 2.518 2.480 2.557 26,435,011 2.5231 0.62%
2003-01-22 0 16.20 16.20 16.25 15.50 16.25 3,466,037 55,237,076 15.937 2.503 2.503 2.511 2.395 2.511 22,434,387 2.4622 2.86%
2003-01-21 0 15.75 15.75 15.80 15.50 15.80 1,184,251 18,589,066 15.697 2.433 2.433 2.441 2.395 2.441 7,665,222 2.4251 0.96%
2003-01-20 0 15.60 15.60 15.70 15.35 15.70 5,617,771 87,255,702 15.532 2.410 2.410 2.426 2.372 2.426 36,361,772 2.3997 -0.95%
2003-01-17 0 15.75 15.75 15.80 15.75 16.30 4,384,674 69,766,082 15.911 2.433 2.433 2.441 2.433 2.518 28,380,387 2.4582 -3.08%
2003-01-16 0 16.25 16.25 16.30 16.25 16.45 3,206,648 52,416,730 16.346 2.511 2.511 2.518 2.511 2.541 20,755,457 2.5254 -1.22%
2003-01-15 0 16.45 16.35 16.45 16.20 16.50 2,283,464 37,456,276 16.403 2.541 2.526 2.541 2.503 2.549 14,780,025 2.5342 1.23%
2003-01-14 0 16.25 16.25 16.35 16.25 16.45 2,957,113 48,339,171 16.347 2.511 2.511 2.526 2.511 2.541 19,140,308 2.5255 -0.91%
2003-01-13 0 16.40 16.30 16.40 15.90 16.45 4,206,140 68,074,489 16.185 2.534 2.518 2.534 2.456 2.541 27,224,802 2.5005 3.14%
2003-01-10 0 15.90 15.85 15.90 15.75 16.05 4,049,000 64,314,950 15.884 2.456 2.449 2.456 2.433 2.480 26,207,692 2.4540 1.27%
2003-01-09 0 15.70 15.65 15.70 15.45 15.75 8,118,559 127,041,832 15.648 2.426 2.418 2.426 2.387 2.433 52,548,456 2.4176 0.96%
2003-01-08 0 15.55 15.50 15.55 15.50 15.80 11,475,895 178,463,920 15.551 2.402 2.395 2.402 2.395 2.441 74,279,260 2.4026 0.32%
2003-01-07 0 15.50 15.45 15.50 15.30 15.70 1,649,609 25,525,535 15.474 2.395 2.387 2.395 2.364 2.426 10,677,314 2.3906 0.32%
2003-01-06 0 15.45 15.40 15.45 15.40 15.50 2,253,219 34,710,602 15.405 2.387 2.379 2.387 2.379 2.395 14,584,260 2.3800 -0.32%
2003-01-03 0 15.50 15.45 15.50 15.05 15.50 4,114,672 63,109,580 15.338 2.395 2.387 2.395 2.325 2.395 26,632,763 2.3696 4.38%
2003-01-02 0 14.85 14.80 14.85 14.65 14.85 2,100,356 31,044,032 14.780 2.294 2.287 2.294 2.263 2.294 13,594,834 2.2835 1.02%
2002-12-31 0 14.70 14.70 14.75 14.70 14.85 1,256,255 18,576,216 14.787 2.271 2.271 2.279 2.271 2.294 8,131,278 2.2845 0.00%
2002-12-30 0 14.70 14.65 14.70 14.65 15.00 2,857,267 42,113,940 14.739 2.271 2.263 2.271 2.263 2.317 18,494,042 2.2772 -2.33%
2002-12-27 0 15.05 15.05 15.10 14.95 15.35 1,450,778 21,917,561 15.107 2.325 2.325 2.333 2.310 2.372 9,390,354 2.3341 -2.27%
2002-12-24 0 15.40 15.35 15.40 15.35 15.45 1,023,808 15,768,940 15.402 2.379 2.372 2.379 2.372 2.387 6,626,734 2.3796 0.33%
2002-12-23 0 15.35 15.35 15.40 15.25 15.50 3,304,913 50,859,823 15.389 2.372 2.372 2.379 2.356 2.395 21,391,490 2.3776 -1.29%
2002-12-20 0 15.55 15.50 15.55 15.00 15.65 2,897,138 44,715,867 15.434 2.402 2.395 2.402 2.317 2.418 18,752,112 2.3846 2.30%
2002-12-19 0 15.20 15.15 15.20 15.05 15.45 5,273,869 80,237,246 15.214 2.348 2.341 2.348 2.325 2.387 34,135,820 2.3505 -0.98%
2002-12-18 0 15.35 15.30 15.35 15.30 15.65 4,262,275 66,136,719 15.517 2.372 2.364 2.372 2.364 2.418 27,588,143 2.3973 -2.23%
2002-12-17 0 15.70 15.70 15.75 15.65 16.00 4,863,780 77,079,588 15.848 2.426 2.426 2.433 2.418 2.472 31,481,465 2.4484 -0.63%
2002-12-16 0 15.80 15.75 15.80 15.55 15.85 5,578,108 87,981,442 15.773 2.441 2.433 2.441 2.402 2.449 36,105,048 2.4368 0.32%
2002-12-13 0 15.75 15.75 15.80 15.70 16.00 4,689,704 74,416,813 15.868 2.433 2.433 2.441 2.426 2.472 30,354,734 2.4516 -1.56%
2002-12-12 0 16.00 16.00 16.05 15.90 16.20 2,156,987 34,676,239 16.076 2.472 2.472 2.480 2.456 2.503 13,961,386 2.4837 0.63%
2002-12-11 0 15.90 15.90 15.95 15.75 16.35 3,872,041 62,174,232 16.057 2.456 2.456 2.464 2.433 2.526 25,062,302 2.4808 -2.15%
2002-12-10 0 16.25 16.25 16.30 16.20 16.45 2,451,775 40,043,311 16.332 2.511 2.511 2.518 2.503 2.541 15,869,441 2.5233 -0.61%
2002-12-09 0 16.35 16.35 16.40 16.15 16.65 3,526,405 57,839,373 16.402 2.526 2.526 2.534 2.495 2.572 22,825,127 2.5340 -1.21%
2002-12-06 0 16.55 16.55 16.60 16.45 16.65 4,105,958 67,867,844 16.529 2.557 2.557 2.565 2.541 2.572 26,576,361 2.5537 -1.19%
2002-12-05 0 16.75 16.70 16.75 16.50 16.75 2,378,831 39,521,723 16.614 2.588 2.580 2.588 2.549 2.588 15,397,301 2.5668 0.00%
2002-12-04 0 16.75 16.70 16.80 16.55 16.95 4,292,171 71,813,104 16.731 2.588 2.580 2.596 2.557 2.619 27,781,649 2.5849 -2.62%
2002-12-03 0 17.20 17.15 17.20 17.05 17.40 5,719,416 98,296,952 17.187 2.657 2.650 2.657 2.634 2.688 37,019,683 2.6553 0.88%
2002-12-02 0 17.05 17.00 17.10 16.50 17.20 8,452,421 143,280,803 16.951 2.634 2.626 2.642 2.549 2.657 54,709,422 2.6189 3.65%
2002-11-29 0 16.45 16.40 16.45 16.20 16.60 5,539,592 90,932,529 16.415 2.541 2.534 2.541 2.503 2.565 35,855,748 2.5361 1.86%
2002-11-28 0 16.15 16.15 16.20 16.10 16.25 2,416,351 39,094,363 16.179 2.495 2.495 2.503 2.487 2.511 15,640,154 2.4996 0.62%
2002-11-27 0 16.05 16.00 16.05 16.00 16.20 2,905,508 46,641,583 16.053 2.480 2.472 2.480 2.472 2.503 18,806,288 2.4801 0.31%
2002-11-26 0 16.00 16.00 16.05 16.00 16.25 1,199,116 19,351,754 16.138 2.472 2.472 2.480 2.472 2.511 7,761,438 2.4933 -1.23%
2002-11-25 0 16.20 16.20 16.25 16.15 16.25 1,023,836 16,608,986 16.222 2.503 2.503 2.511 2.495 2.511 6,626,915 2.5063 0.31%
2002-11-22 0 16.15 16.15 16.20 16.05 16.25 2,159,053 34,893,911 16.162 2.495 2.495 2.503 2.480 2.511 13,974,758 2.4969 1.57%
2002-11-21 0 15.90 15.90 15.95 15.85 16.20 1,591,016 25,522,017 16.041 2.456 2.456 2.464 2.449 2.503 10,298,063 2.4783 -0.93%
2002-11-20 0 16.05 16.05 16.10 16.00 16.20 1,242,432 19,990,631 16.090 2.480 2.480 2.487 2.472 2.503 8,041,807 2.4858 0.00%
2002-11-19 0 16.05 16.05 16.10 15.75 16.15 2,170,436 34,612,319 15.947 2.480 2.480 2.487 2.433 2.495 14,048,436 2.4638 0.94%
2002-11-18 0 15.90 15.90 15.95 15.85 16.50 2,791,290 44,910,190 16.089 2.456 2.456 2.464 2.449 2.549 18,066,997 2.4858 -2.75%
2002-11-15 0 16.35 16.35 16.40 16.10 16.40 3,769,745 61,410,424 16.290 2.526 2.526 2.534 2.487 2.534 24,400,177 2.5168 2.19%
2002-11-14 0 16.00 15.95 16.00 15.75 16.20 4,028,126 64,438,676 15.997 2.472 2.464 2.472 2.433 2.503 26,072,583 2.4715 2.56%
2002-11-13 0 15.60 15.55 15.60 15.35 15.80 3,981,411 61,899,121 15.547 2.410 2.402 2.410 2.372 2.441 25,770,214 2.4020 -0.64%
2002-11-12 0 15.70 15.60 15.70 15.55 15.80 3,069,608 48,039,209 15.650 2.426 2.410 2.426 2.402 2.441 19,868,447 2.4179 -0.32%
2002-11-11 0 15.75 15.70 15.75 15.65 15.90 4,282,656 67,341,845 15.724 2.433 2.426 2.433 2.418 2.456 27,720,062 2.4294 -2.48%
2002-11-08 0 16.15 16.10 16.15 16.05 16.25 1,575,508 25,406,853 16.126 2.495 2.487 2.495 2.480 2.511 10,197,686 2.4914 -1.22%
2002-11-07 0 16.35 16.30 16.40 16.05 16.50 3,217,232 52,324,641 16.264 2.526 2.518 2.534 2.480 2.549 20,823,963 2.5127 -0.30%
2002-11-06 0 16.40 16.40 16.45 16.30 16.55 4,880,244 80,259,920 16.446 2.534 2.534 2.541 2.518 2.557 31,588,030 2.5408 1.55%
2002-11-05 0 16.15 16.10 16.20 16.00 16.25 1,757,814 28,324,487 16.113 2.495 2.487 2.503 2.472 2.511 11,377,685 2.4895 -0.62%
2002-11-04 0 16.25 16.25 16.30 15.70 16.30 4,576,508 73,132,646 15.980 2.511 2.511 2.518 2.426 2.518 29,622,058 2.4689 5.18%
2002-11-01 0 15.45 15.45 15.50 15.35 15.65 2,845,830 44,123,429 15.505 2.387 2.387 2.395 2.372 2.418 18,420,014 2.3954 -1.28%
2002-10-31 0 15.65 15.40 15.45 15.45 16.05 2,424,016 38,256,906 15.782 2.418 2.379 2.387 2.387 2.480 15,689,767 2.4383 -1.26%
2002-10-30 0 15.85 15.75 15.85 15.70 16.00 1,504,286 23,811,812 15.829 2.449 2.433 2.449 2.426 2.472 9,736,692 2.4456 0.32%
2002-10-29 0 15.80 15.80 15.85 15.80 16.40 2,014,008 32,338,969 16.057 2.441 2.441 2.449 2.441 2.534 13,035,935 2.4808 -3.66%
2002-10-28 0 16.40 16.35 16.40 16.05 16.40 2,160,451 34,954,926 16.179 2.534 2.526 2.534 2.480 2.534 13,983,807 2.4997 2.18%
2002-10-25 0 16.05 16.00 16.05 15.80 16.05 2,619,032 41,691,923 15.919 2.480 2.472 2.480 2.441 2.480 16,952,034 2.4594 -0.62%
2002-10-24 0 16.15 16.15 16.20 15.80 16.20 4,577,405 73,455,006 16.047 2.495 2.495 2.503 2.441 2.503 29,627,864 2.4793 1.57%
2002-10-23 0 15.90 15.90 15.95 15.00 15.95 4,824,596 75,436,413 15.636 2.456 2.456 2.464 2.317 2.464 31,227,841 2.4157 5.65%
2002-10-22 0 15.05 14.95 15.00 14.85 15.40 3,070,217 46,367,975 15.103 2.325 2.310 2.317 2.294 2.379 19,872,389 2.3333 -0.33%
2002-10-21 0 15.10 15.05 15.10 15.00 15.45 2,506,956 38,134,756 15.212 2.333 2.325 2.333 2.317 2.387 16,226,607 2.3501 -1.63%
2002-10-18 0 15.35 15.35 15.40 15.35 15.85 7,177,861 112,759,167 15.709 2.372 2.372 2.379 2.372 2.449 46,459,662 2.4270 -1.29%
2002-10-17 0 15.55 15.50 15.55 15.20 15.55 3,991,536 61,380,671 15.378 2.402 2.395 2.402 2.348 2.402 25,835,749 2.3758 2.30%
2002-10-16 0 15.20 15.15 15.20 15.05 15.30 4,803,011 72,692,121 15.135 2.348 2.341 2.348 2.325 2.364 31,088,129 2.3383 1.67%
2002-10-15 0 14.95 14.95 15.00 14.70 15.00 7,656,000 113,536,764 14.830 2.310 2.310 2.317 2.271 2.317 49,554,481 2.2912 3.68%
2002-10-11 0 14.70 14.65 14.70 14.60 14.85 3,168,835 46,632,359 14.716 2.228 2.220 2.228 2.213 2.251 20,908,973 2.2303 2.08%
2002-10-10 0 14.40 14.40 14.45 14.35 14.55 4,175,000 60,420,100 14.472 2.182 2.182 2.190 2.175 2.205 27,547,967 2.1933 -2.37%
2002-10-09 0 14.75 14.70 14.75 14.65 14.95 2,181,524 32,239,855 14.779 2.235 2.228 2.235 2.220 2.266 14,394,384 2.2398 -1.01%
2002-10-08 0 14.90 14.90 14.95 14.40 14.95 3,200,187 47,168,819 14.739 2.258 2.258 2.266 2.182 2.266 21,115,844 2.2338 3.47%
2002-10-07 0 14.40 14.35 14.40 14.35 14.60 2,386,625 34,508,403 14.459 2.182 2.175 2.182 2.175 2.213 15,747,705 2.1913 -2.04%
2002-10-04 0 14.70 14.65 14.70 14.65 14.80 2,137,000 31,429,353 14.707 2.228 2.220 2.228 2.220 2.243 14,100,600 2.2289 -0.34%
2002-10-03 0 14.75 14.70 14.75 14.70 14.95 1,821,523 27,025,049 14.837 2.235 2.228 2.235 2.228 2.266 12,018,984 2.2485 -1.67%
2002-10-02 0 15.00 15.00 15.05 14.75 15.30 3,682,551 55,357,982 15.033 2.273 2.273 2.281 2.235 2.319 24,298,633 2.2782 1.01%
2002-09-30 0 14.85 14.80 14.85 14.70 15.00 2,370,147 35,207,708 14.855 2.251 2.243 2.251 2.228 2.273 15,638,978 2.2513 -2.30%
2002-09-27 0 15.20 15.10 15.15 15.00 15.30 3,742,052 56,705,498 15.154 2.304 2.288 2.296 2.273 2.319 24,691,240 2.2966 1.00%
2002-09-26 0 15.05 14.95 15.00 14.95 15.20 3,696,914 55,658,749 15.055 2.281 2.266 2.273 2.266 2.304 24,393,405 2.2817 2.03%
2002-09-25 0 14.75 14.65 14.75 14.30 14.80 4,101,507 59,355,581 14.472 2.235 2.220 2.235 2.167 2.243 27,063,037 2.1932 1.03%
2002-09-24 0 14.60 14.55 14.60 14.45 14.70 2,229,958 32,480,439 14.565 2.213 2.205 2.213 2.190 2.228 14,713,967 2.2075 -0.68%
2002-09-23 0 14.70 14.70 14.75 14.65 14.95 4,416,000 65,162,733 14.756 2.228 2.228 2.235 2.220 2.266 29,138,161 2.2363 -2.00%
2002-09-20 0 15.00 15.00 15.05 14.90 15.15 2,723,500 40,922,750 15.026 2.273 2.273 2.281 2.258 2.296 17,970,512 2.2772 -1.64%
2002-09-19 0 15.25 15.20 15.25 15.10 15.30 1,368,000 20,819,150 15.219 2.311 2.304 2.311 2.288 2.319 9,026,496 2.3064 0.99%
2002-09-18 0 15.10 15.10 15.15 15.00 15.25 2,702,400 40,907,978 15.138 2.288 2.288 2.296 2.273 2.311 17,831,288 2.2942 -2.27%
2002-09-17 0 15.45 15.45 15.50 15.10 15.50 3,986,264 61,003,417 15.303 2.342 2.342 2.349 2.288 2.349 26,302,628 2.3193 2.32%
2002-09-16 0 15.10 15.05 15.10 15.00 15.40 2,128,700 32,173,445 15.114 2.288 2.281 2.288 2.273 2.334 14,045,834 2.2906 -1.31%
2002-09-13 0 15.30 15.25 15.30 15.25 15.70 3,849,245 59,321,277 15.411 2.319 2.311 2.319 2.311 2.379 25,398,533 2.3356 -4.08%
2002-09-12 0 15.95 15.90 16.00 15.60 16.00 3,163,132 50,169,415 15.861 2.417 2.410 2.425 2.364 2.425 20,871,343 2.4037 2.24%
2002-09-11 0 15.60 15.60 15.65 15.60 15.80 1,112,309 17,455,951 15.693 2.364 2.364 2.372 2.364 2.395 7,339,366 2.3784 -0.32%
2002-09-10 0 15.65 15.65 15.70 15.30 15.70 3,050,000 47,340,300 15.521 2.372 2.372 2.379 2.319 2.379 20,124,862 2.3523 2.29%
2002-09-09 0 15.30 15.25 15.30 15.10 15.60 3,032,326 46,329,787 15.279 2.319 2.311 2.319 2.288 2.364 20,008,244 2.3155 -1.29%
2002-09-06 0 15.50 15.45 15.50 15.25 15.70 2,364,305 36,592,376 15.477 2.349 2.342 2.349 2.311 2.379 15,600,430 2.3456 0.32%
2002-09-05 0 15.45 15.45 15.50 15.45 15.85 1,835,255 28,640,057 15.605 2.342 2.342 2.349 2.342 2.402 12,109,592 2.3651 -1.90%
2002-09-04 0 15.75 15.80 15.85 15.30 15.80 4,988,665 76,993,416 15.434 2.387 2.395 2.402 2.319 2.395 32,916,786 2.3390 0.64%
2002-09-03 0 15.65 15.60 15.65 15.55 16.00 2,982,480 46,761,738 15.679 2.372 2.364 2.372 2.357 2.425 19,679,344 2.3762 -1.88%
2002-09-02 0 15.95 15.90 15.95 15.90 16.20 1,824,000 29,219,500 16.019 2.417 2.410 2.417 2.410 2.455 12,035,328 2.4278 -1.85%
2002-08-30 0 16.25 16.20 16.35 16.05 16.50 1,125,000 18,379,500 16.337 2.463 2.455 2.478 2.432 2.501 7,423,105 2.4760 0.31%
2002-08-29 0 16.20 16.15 16.20 15.80 16.20 2,014,663 32,210,456 15.988 2.455 2.448 2.455 2.395 2.455 13,293,382 2.4230 0.62%
2002-08-28 0 16.10 16.05 16.10 16.05 16.35 2,983,000 48,157,411 16.144 2.440 2.432 2.440 2.432 2.478 19,682,775 2.4467 -1.53%
2002-08-27 0 16.35 16.30 16.35 16.30 16.65 1,643,000 26,923,900 16.387 2.478 2.470 2.478 2.470 2.523 10,841,032 2.4835 -1.80%
2002-08-26 0 16.65 16.60 16.70 16.60 16.80 1,661,804 27,772,921 16.713 2.523 2.516 2.531 2.516 2.546 10,965,107 2.5328 -0.89%
2002-08-23 0 16.80 16.80 16.85 16.70 17.30 2,406,560 40,725,319 16.923 2.546 2.546 2.554 2.531 2.622 15,879,242 2.5647 -0.88%
2002-08-22 0 16.95 16.90 16.95 16.45 17.00 3,109,000 51,991,796 16.723 2.569 2.561 2.569 2.493 2.576 20,514,163 2.5344 2.73%
2002-08-21 0 16.50 16.50 16.55 16.25 16.55 2,639,296 43,463,756 16.468 2.501 2.501 2.508 2.463 2.508 17,414,908 2.4958 -1.20%
2002-08-20 0 16.70 16.60 16.65 16.35 16.85 2,428,257 40,686,291 16.755 2.531 2.516 2.523 2.478 2.554 16,022,406 2.5393 1.83%
2002-08-19 0 16.40 16.30 16.40 16.20 16.40 1,201,000 19,616,550 16.334 2.485 2.470 2.485 2.455 2.485 7,924,577 2.4754 -0.61%
2002-08-16 0 16.50 16.45 16.50 16.15 16.60 3,607,087 59,070,532 16.376 2.501 2.493 2.501 2.448 2.516 23,800,698 2.4819 1.85%
2002-08-15 0 16.20 16.15 16.20 15.70 16.25 4,195,235 67,310,810 16.045 2.455 2.448 2.455 2.379 2.463 27,681,484 2.4316 4.85%
2002-08-14 0 15.45 15.40 15.45 15.15 15.60 2,201,839 33,683,177 15.298 2.342 2.334 2.342 2.296 2.364 14,528,428 2.3184 -1.59%
2002-08-13 0 15.70 15.65 15.70 15.10 15.85 1,643,630 25,619,688 15.587 2.379 2.372 2.379 2.288 2.402 10,845,189 2.3623 3.29%
2002-08-12 0 15.20 15.15 15.20 15.10 15.75 1,221,000 18,700,813 15.316 2.304 2.296 2.304 2.288 2.387 8,056,543 2.3212 -3.18%
2002-08-09 0 15.70 15.70 15.75 15.70 16.30 4,170,000 66,722,750 16.001 2.379 2.379 2.387 2.379 2.470 27,514,976 2.4250 0.00%
2002-08-08 0 15.70 15.70 15.75 15.15 15.80 3,765,277 58,056,184 15.419 2.379 2.379 2.387 2.296 2.395 24,844,486 2.3368 3.97%
2002-08-07 0 15.10 15.10 15.15 14.85 15.15 2,820,855 42,335,781 15.008 2.288 2.288 2.296 2.251 2.296 18,612,891 2.2745 3.07%
2002-08-06 0 14.65 14.60 14.65 14.50 14.95 4,430,534 64,651,281 14.592 2.220 2.213 2.220 2.198 2.266 29,234,061 2.2115 -2.98%
2002-08-05 0 15.10 15.05 15.10 15.10 15.60 3,441,625 53,621,705 15.580 2.288 2.281 2.288 2.288 2.364 22,708,928 2.3613 -3.82%
2002-08-02 0 15.70 15.70 15.75 15.60 15.95 3,685,000 57,952,374 15.727 2.379 2.379 2.387 2.364 2.417 24,314,793 2.3834 -3.09%
2002-08-01 0 16.20 16.10 16.25 16.10 16.55 2,053,867 33,490,929 16.306 2.455 2.440 2.463 2.440 2.508 13,552,063 2.4713 -1.52%
2002-07-31 0 16.45 16.45 16.55 16.20 16.55 2,352,700 38,564,560 16.392 2.493 2.493 2.508 2.455 2.508 15,523,857 2.4842 0.92%
2002-07-30 0 16.30 16.25 16.40 16.25 16.55 3,601,792 59,082,356 16.404 2.470 2.463 2.485 2.463 2.508 23,765,760 2.4860 2.19%
2002-07-29 0 15.95 15.90 15.95 15.80 16.15 3,239,142 51,603,946 15.931 2.417 2.410 2.417 2.395 2.448 21,372,881 2.4145 1.59%
2002-07-26 0 15.70 15.65 15.70 15.50 16.25 3,390,000 53,514,543 15.786 2.379 2.372 2.379 2.349 2.463 22,368,290 2.3924 -3.38%
2002-07-25 0 16.25 16.25 16.30 16.20 16.80 1,979,000 32,648,976 16.498 2.463 2.463 2.470 2.455 2.546 13,058,066 2.5003 -0.61%
2002-07-24 0 16.35 16.30 16.35 16.20 16.70 2,379,854 39,202,806 16.473 2.478 2.470 2.478 2.455 2.531 15,703,028 2.4965 -3.82%
2002-07-23 0 17.00 17.00 17.05 16.15 17.10 2,670,571 44,389,622 16.622 2.576 2.576 2.584 2.448 2.592 17,621,270 2.5191 4.29%
2002-07-22 0 16.30 16.30 16.35 16.20 16.40 4,502,000 73,461,196 16.317 2.470 2.470 2.478 2.455 2.485 29,705,617 2.4730 -0.91%
2002-07-19 0 16.45 16.45 16.50 16.45 16.70 5,762,000 95,424,690 16.561 2.493 2.493 2.501 2.493 2.531 38,019,494 2.5099 -2.08%
2002-07-18 0 16.80 16.75 16.80 16.70 17.10 5,205,451 87,821,476 16.871 2.546 2.539 2.546 2.531 2.592 34,347,208 2.5569 -0.59%
2002-07-17 0 16.90 16.85 16.90 16.85 17.30 5,013,388 85,263,829 17.007 2.561 2.554 2.561 2.554 2.622 33,079,916 2.5775 -2.31%
2002-07-16 0 17.30 17.25 17.35 17.15 17.65 2,953,264 51,245,988 17.352 2.622 2.614 2.629 2.599 2.675 19,486,568 2.6298 -1.42%
2002-07-15 0 17.55 17.55 17.65 17.40 17.65 1,581,067 27,693,532 17.516 2.660 2.660 2.675 2.637 2.675 10,432,379 2.6546 -0.57%
2002-07-12 0 17.65 17.65 17.70 17.50 17.95 2,296,640 40,630,668 17.691 2.675 2.675 2.683 2.652 2.720 15,153,955 2.6812 -0.56%
2002-07-11 0 17.75 17.75 17.80 17.60 17.95 4,351,742 77,237,855 17.749 2.690 2.690 2.698 2.667 2.720 28,714,167 2.6899 -2.47%
2002-07-10 0 18.20 18.20 18.30 18.20 18.40 1,419,000 25,993,043 18.318 2.758 2.758 2.773 2.758 2.789 9,363,010 2.7761 -0.82%
2002-07-09 0 18.35 18.35 18.40 18.25 18.50 1,207,745 22,149,887 18.340 2.781 2.781 2.789 2.766 2.804 7,969,083 2.7795 -0.81%
2002-07-08 0 18.50 18.45 18.50 18.35 18.80 1,933,000 35,848,294 18.545 2.804 2.796 2.804 2.781 2.849 12,754,544 2.8106 0.00%
2002-07-05 0 18.50 18.45 18.50 18.35 18.55 3,529,000 65,135,850 18.457 2.804 2.796 2.804 2.781 2.811 23,285,456 2.7973 1.37%
2002-07-04 0 18.25 18.20 18.25 18.10 18.35 4,823,274 87,978,425 18.240 2.766 2.758 2.766 2.743 2.781 31,825,484 2.7644 0.55%
2002-07-03 0 18.15 18.10 18.15 17.75 18.20 2,517,717 45,434,662 18.046 2.751 2.743 2.751 2.690 2.758 16,612,691 2.7349 0.55%
2002-07-02 0 18.05 18.00 18.10 17.95 18.30 4,654,321 84,480,454 18.151 2.736 2.728 2.743 2.720 2.773 30,710,679 2.7508 -1.90%
2002-06-28 0 18.40 18.40 18.45 18.35 18.70 2,683,000 49,395,879 18.411 2.789 2.789 2.796 2.781 2.834 17,703,281 2.7902 -0.27%
2002-06-27 0 18.45 18.40 18.45 18.10 18.50 2,470,210 45,179,431 18.290 2.796 2.789 2.796 2.743 2.804 16,299,225 2.7719 1.37%
2002-06-26 0 18.20 18.15 18.20 17.85 18.40 4,552,866 82,462,708 18.112 2.758 2.751 2.758 2.705 2.789 30,041,246 2.7450 -1.89%
2002-06-25 0 18.55 18.55 18.60 18.50 18.80 4,240,541 79,214,154 18.680 2.811 2.811 2.819 2.804 2.849 27,980,428 2.8311 -0.54%
2002-06-24 0 18.65 18.60 18.70 18.30 18.65 1,408,580 26,066,707 18.506 2.826 2.819 2.834 2.773 2.826 9,294,255 2.8046 0.27%
2002-06-21 0 18.60 18.60 18.65 18.15 18.65 2,269,213 41,785,600 18.414 2.819 2.819 2.826 2.751 2.826 14,972,983 2.7907 0.00%
2002-06-20 0 18.60 18.55 18.60 18.20 18.70 2,079,204 38,342,387 18.441 2.819 2.811 2.819 2.758 2.834 13,719,244 2.7948 1.09%
2002-06-19 0 18.40 18.25 18.30 18.15 18.55 3,848,177 70,366,089 18.286 2.789 2.766 2.773 2.751 2.811 25,391,486 2.7712 1.38%
2002-06-18 0 18.15 18.10 18.15 18.05 18.80 3,291,349 60,396,816 18.350 2.751 2.743 2.751 2.736 2.849 21,717,359 2.7810 -1.89%
2002-06-17 0 18.50 18.50 18.55 18.50 18.95 2,474,000 46,198,062 18.673 2.804 2.804 2.811 2.804 2.872 16,324,233 2.8300 -2.89%
2002-06-14 0 19.05 19.05 19.15 19.05 19.25 1,745,000 33,374,965 19.126 2.887 2.887 2.902 2.887 2.917 11,514,061 2.8986 -0.52%
2002-06-13 0 19.15 19.10 19.15 19.00 19.30 1,738,202 33,288,410 19.151 2.902 2.895 2.902 2.880 2.925 11,469,205 2.9024 0.52%
2002-06-12 0 19.05 19.00 19.05 18.80 19.15 1,119,975 21,307,123 19.025 2.887 2.880 2.887 2.849 2.902 7,389,948 2.8833 0.26%
2002-06-11 0 19.00 18.95 19.00 18.85 19.10 1,311,228 24,862,486 18.961 2.880 2.872 2.880 2.857 2.895 8,651,896 2.8736 0.00%
2002-06-10 0 19.00 19.00 19.10 18.95 19.15 2,088,051 39,724,877 19.025 2.880 2.880 2.895 2.872 2.902 13,777,619 2.8833 0.26%
2002-06-07 0 18.95 18.90 19.00 18.85 19.25 2,053,235 38,938,738 18.965 2.872 2.864 2.880 2.857 2.917 13,547,892 2.8742 -1.56%
2002-06-06 0 19.25 19.25 19.30 19.15 19.60 1,046,100 20,293,800 19.399 2.917 2.917 2.925 2.902 2.970 6,902,498 2.9401 -1.28%
2002-06-05 0 19.50 19.45 19.50 19.05 19.50 1,285,930 24,791,753 19.279 2.955 2.948 2.955 2.887 2.955 8,484,972 2.9218 1.83%
2002-06-04 0 19.15 19.10 19.15 18.80 19.30 1,738,561 33,096,583 19.037 2.902 2.895 2.902 2.849 2.925 11,471,574 2.8851 -0.52%
2002-06-03 0 19.25 19.20 19.30 18.60 19.30 6,016,450 114,080,330 18.961 2.917 2.910 2.925 2.819 2.925 39,698,435 2.8737 4.62%
2002-05-31 0 18.40 18.40 19.00 18.30 19.80 6,916,295 129,909,760 18.783 2.789 2.789 2.880 2.773 3.001 45,635,897 2.8467 -5.64%
2002-05-30 0 19.50 19.50 19.55 19.25 19.70 3,360,763 65,928,650 19.617 2.955 2.955 2.963 2.917 2.986 22,175,375 2.9731 -1.76%
2002-05-29 0 19.85 19.85 19.90 19.65 20.25 4,013,000 80,225,225 19.991 3.008 3.008 3.016 2.978 3.069 26,479,040 3.0298 -1.98%
2002-05-28 0 20.75 20.70 20.75 20.60 20.80 2,480,410 51,273,546 20.671 3.069 3.062 3.069 3.047 3.076 16,770,640 3.0573 0.24%
2002-05-27 0 20.70 20.65 20.70 20.65 20.90 1,261,480 26,236,780 20.798 3.062 3.054 3.062 3.054 3.091 8,529,165 3.0761 -0.96%
2002-05-24 0 20.90 20.80 20.90 20.65 20.90 2,944,939 61,159,530 20.768 3.091 3.076 3.091 3.054 3.091 19,911,430 3.0716 0.24%
2002-05-23 0 20.85 20.85 20.90 20.80 21.35 4,118,164 86,413,490 20.983 3.084 3.084 3.091 3.076 3.158 27,843,882 3.1035 -1.65%
2002-05-22 0 21.20 21.20 21.25 20.90 21.40 3,724,958 78,679,001 21.122 3.136 3.136 3.143 3.091 3.165 25,185,323 3.1240 -0.24%
2002-05-21 0 21.25 21.20 21.35 21.05 21.75 5,709,000 121,854,632 21.344 3.143 3.136 3.158 3.113 3.217 38,599,901 3.1569 -2.52%
2002-05-17 0 21.80 21.70 21.85 21.50 21.90 3,472,000 75,505,750 21.747 3.224 3.209 3.232 3.180 3.239 23,475,015 3.2164 0.46%
2002-05-16 0 21.70 21.65 21.70 21.60 21.75 2,122,462 46,010,333 21.678 3.209 3.202 3.209 3.195 3.217 14,350,468 3.2062 0.00%
2002-05-15 0 21.70 21.65 21.70 21.35 21.75 3,435,645 73,978,853 21.533 3.209 3.202 3.209 3.158 3.217 23,229,210 3.1847 1.88%
2002-05-14 0 21.30 21.25 21.35 21.10 21.35 1,312,557 27,882,835 21.243 3.150 3.143 3.158 3.121 3.158 8,874,509 3.1419 0.71%
2002-05-13 0 21.15 21.15 21.20 21.10 21.30 2,020,587 42,816,639 21.190 3.128 3.128 3.136 3.121 3.150 13,661,667 3.1341 0.24%
2002-05-10 0 21.10 21.05 21.10 21.00 21.35 2,727,880 57,619,356 21.122 3.121 3.113 3.121 3.106 3.158 18,443,843 3.1240 -1.40%
2002-05-09 0 21.40 21.35 21.45 21.30 21.80 3,556,725 76,410,081 21.483 3.165 3.158 3.172 3.150 3.224 24,047,860 3.1774 1.42%
2002-05-08 0 21.10 21.10 21.15 20.90 21.45 5,058,370 107,006,571 21.154 3.121 3.121 3.128 3.091 3.172 34,200,838 3.1288 -0.47%
2002-05-07 0 21.20 21.20 21.30 20.70 21.35 7,975,122 167,069,063 20.949 3.136 3.136 3.150 3.062 3.158 53,921,689 3.0984 0.24%
2002-05-06 0 21.15 21.15 21.20 21.00 21.90 4,965,016 106,017,351 21.353 3.128 3.128 3.136 3.106 3.239 33,569,649 3.1581 -3.86%
2002-05-03 0 22.00 21.95 22.10 21.95 22.70 6,097,303 135,876,999 22.285 3.254 3.246 3.269 3.246 3.357 41,225,310 3.2960 -1.79%
2002-05-02 0 22.40 22.30 22.40 21.00 22.50 11,179,615 246,507,754 22.050 3.313 3.298 3.313 3.106 3.328 75,588,025 3.2612 7.18%
2002-04-30 0 20.90 20.85 20.90 20.10 20.90 4,805,901 99,030,514 20.606 3.091 3.084 3.091 2.973 3.091 32,493,835 3.0477 3.98%
2002-04-29 0 20.10 20.10 20.15 19.70 20.15 2,548,250 50,899,200 19.974 2.973 2.973 2.980 2.914 2.980 17,229,322 2.9542 -0.50%
2002-04-26 0 20.20 20.10 20.25 20.05 20.35 4,973,747 100,321,543 20.170 2.988 2.973 2.995 2.965 3.010 33,628,682 2.9832 -0.74%
2002-04-25 0 20.35 20.30 20.35 20.00 20.40 7,157,747 144,876,910 20.241 3.010 3.002 3.010 2.958 3.017 48,395,223 2.9936 2.01%
2002-04-24 0 19.95 19.90 19.95 19.35 20.00 8,662,076 170,191,200 19.648 2.951 2.943 2.951 2.862 2.958 58,566,348 2.9060 3.37%
2002-04-23 0 19.30 19.25 19.30 19.00 19.30 6,361,040 121,823,254 19.151 2.855 2.847 2.855 2.810 2.855 43,008,498 2.8325 1.31%
2002-04-22 0 19.05 19.00 19.05 18.75 19.20 8,010,280 152,595,812 19.050 2.818 2.810 2.818 2.773 2.840 54,159,401 2.8175 2.14%
2002-04-19 0 18.65 18.60 18.70 18.20 18.70 6,768,814 125,212,429 18.498 2.758 2.751 2.766 2.692 2.766 45,765,555 2.7360 1.91%
2002-04-18 0 18.30 18.25 18.30 18.10 18.40 3,444,600 62,751,034 18.217 2.707 2.699 2.707 2.677 2.721 23,289,757 2.6944 0.55%
2002-04-17 0 18.20 18.15 18.20 17.95 18.20 4,428,721 80,162,166 18.101 2.692 2.684 2.692 2.655 2.692 29,943,632 2.6771 1.96%
2002-04-16 0 17.85 17.80 17.85 17.80 18.05 2,490,000 44,483,200 17.865 2.640 2.633 2.640 2.633 2.670 16,835,480 2.6422 -0.56%
2002-04-15 0 17.95 17.90 18.00 17.60 17.95 3,643,407 64,738,550 17.769 2.655 2.647 2.662 2.603 2.655 24,633,938 2.6280 2.28%
2002-04-12 0 17.55 17.50 17.55 17.15 17.55 3,293,886 57,538,291 17.468 2.596 2.588 2.596 2.537 2.596 22,270,744 2.5836 1.15%
2002-04-11 0 17.35 17.30 17.45 17.30 17.60 2,798,964 48,766,581 17.423 2.566 2.559 2.581 2.559 2.603 18,924,459 2.5769 0.29%
2002-04-10 0 17.30 17.25 17.30 17.10 17.30 3,168,000 54,410,298 17.175 2.559 2.551 2.559 2.529 2.559 21,419,599 2.5402 -0.29%
2002-04-09 0 17.35 17.35 17.40 17.20 17.45 1,452,225 25,219,696 17.366 2.566 2.566 2.573 2.544 2.581 9,818,837 2.5685 0.29%
2002-04-08 0 17.30 17.30 17.35 17.10 17.95 7,641,090 132,624,958 17.357 2.559 2.559 2.566 2.529 2.655 51,663,220 2.5671 -2.81%
2002-04-04 0 17.80 17.80 17.85 17.75 18.00 3,100,299 55,392,635 17.867 2.633 2.633 2.640 2.625 2.662 20,961,856 2.6425 -1.11%
2002-04-03 0 18.00 18.00 18.05 18.00 18.50 1,736,142 31,410,529 18.092 2.662 2.662 2.670 2.662 2.736 11,738,467 2.6759 -2.17%
2002-04-02 0 18.40 18.25 18.30 17.95 18.85 4,344,000 78,887,650 18.160 2.721 2.699 2.707 2.655 2.788 29,370,813 2.6859 -0.81%
2002-03-28 0 18.55 18.55 18.60 18.45 18.70 2,388,257 44,325,260 18.560 2.744 2.744 2.751 2.729 2.766 16,147,571 2.7450 0.00%
2002-03-27 0 18.55 18.40 18.70 18.25 18.65 6,327,000 117,195,885 18.523 2.744 2.721 2.766 2.699 2.758 42,778,346 2.7396 1.64%
2002-03-26 0 18.25 18.20 18.25 18.25 18.45 3,825,825 70,027,601 18.304 2.699 2.692 2.699 2.699 2.729 25,867,309 2.7072 -0.82%
2002-03-25 0 18.40 18.40 18.45 18.15 18.45 5,976,993 109,314,067 18.289 2.721 2.721 2.729 2.684 2.729 40,411,866 2.7050 1.66%
2002-03-22 0 18.10 18.10 18.15 17.95 18.40 4,970,000 90,302,170 18.169 2.677 2.677 2.684 2.655 2.721 33,603,347 2.6873 -0.28%
2002-03-21 0 18.15 18.15 18.20 18.05 18.35 4,349,887 79,238,658 18.216 2.684 2.684 2.692 2.670 2.714 29,410,617 2.6942 -1.09%
2002-03-20 0 18.35 18.25 18.45 18.10 18.65 5,271,897 96,576,750 18.319 2.714 2.699 2.729 2.677 2.758 35,644,545 2.7094 0.55%
2002-03-19 0 18.25 18.25 18.30 18.25 18.40 5,192,796 95,110,850 18.316 2.699 2.699 2.707 2.699 2.721 35,109,724 2.7090 0.27%
2002-03-18 0 18.20 18.20 18.25 18.00 18.25 2,031,446 36,838,304 18.134 2.692 2.692 2.699 2.662 2.699 13,735,088 2.6821 1.11%
2002-03-15 0 18.00 18.15 18.20 17.65 18.30 2,244,113 40,241,196 17.932 2.662 2.684 2.692 2.610 2.707 15,172,980 2.6522 -1.37%
2002-03-14 0 18.25 18.10 18.15 17.85 18.30 3,503,905 63,350,140 18.080 2.699 2.677 2.684 2.640 2.707 23,690,732 2.6740 1.67%
2002-03-13 0 17.95 17.85 17.95 17.50 18.60 3,174,095 57,354,948 18.070 2.655 2.640 2.655 2.588 2.751 21,460,808 2.6725 -1.64%
2002-03-12 0 18.25 18.25 18.30 18.10 18.70 2,103,775 38,583,217 18.340 2.699 2.699 2.707 2.677 2.766 14,224,121 2.7125 -1.62%
2002-03-11 0 18.55 18.45 18.60 18.30 18.60 2,026,833 37,430,073 18.467 2.744 2.729 2.751 2.707 2.751 13,703,898 2.7313 0.27%
2002-03-08 0 18.50 18.35 18.50 18.25 18.70 3,406,395 62,739,379 18.418 2.736 2.714 2.736 2.699 2.766 23,031,444 2.7241 -0.27%
2002-03-07 0 18.55 18.45 18.55 18.00 18.55 8,302,817 151,711,987 18.272 2.744 2.729 2.744 2.662 2.744 56,137,313 2.7025 4.21%
2002-03-06 0 17.80 17.80 17.90 17.40 17.95 8,179,700 145,357,162 17.770 2.633 2.633 2.647 2.573 2.655 55,304,889 2.6283 1.71%
2002-03-05 0 17.50 17.40 17.50 17.30 17.55 3,656,308 63,682,548 17.417 2.588 2.573 2.588 2.559 2.596 24,721,165 2.5760 0.57%
2002-03-04 0 17.40 17.30 17.40 17.05 17.60 5,807,581 100,395,514 17.287 2.573 2.559 2.573 2.522 2.603 39,266,431 2.5568 2.05%
2002-03-01 0 17.05 17.00 17.10 16.90 17.15 3,286,758 55,954,773 17.024 2.522 2.514 2.529 2.500 2.537 22,222,549 2.5179 -0.58%
2002-02-28 0 17.15 17.10 17.20 16.50 17.20 4,609,428 77,136,327 16.734 2.537 2.529 2.544 2.440 2.544 31,165,435 2.4751 0.00%
2002-02-27 0 17.15 17.15 17.20 16.85 17.35 2,947,150 50,635,710 17.181 2.537 2.537 2.544 2.492 2.566 19,926,379 2.5411 1.78%
2002-02-26 0 16.85 16.75 16.80 16.80 17.15 2,664,501 45,260,585 16.987 2.492 2.477 2.485 2.485 2.537 18,015,322 2.5123 0.30%
2002-02-25 0 16.80 16.80 16.85 16.55 17.35 3,470,786 58,497,621 16.854 2.485 2.485 2.492 2.448 2.566 23,466,806 2.4928 -2.04%
2002-02-22 0 17.15 17.20 17.25 17.05 17.45 2,298,944 39,383,598 17.131 2.537 2.544 2.551 2.522 2.581 15,543,705 2.5337 -2.28%
2002-02-21 0 17.55 17.50 17.55 17.30 17.60 3,323,623 57,990,336 17.448 2.596 2.588 2.596 2.559 2.603 22,471,802 2.5806 2.33%
2002-02-20 0 17.15 17.15 17.20 16.95 17.40 2,984,011 51,307,600 17.194 2.537 2.537 2.544 2.507 2.573 20,175,605 2.5431 -0.58%
2002-02-19 0 17.25 17.20 17.25 17.20 17.65 1,893,619 32,983,037 17.418 2.551 2.544 2.551 2.544 2.610 12,803,207 2.5762 -2.54%
2002-02-18 0 17.70 17.75 17.80 17.35 17.75 1,309,051 22,938,315 17.523 2.618 2.625 2.633 2.566 2.625 8,850,804 2.5917 1.14%
2002-02-15 0 17.50 17.45 17.50 17.15 17.50 3,358,720 58,526,095 17.425 2.588 2.581 2.588 2.537 2.588 22,709,102 2.5772 2.04%
2002-02-11 0 17.15 17.15 17.20 16.70 17.20 2,330,000 39,685,600 17.032 2.537 2.537 2.544 2.470 2.544 15,753,682 2.5191 3.00%
2002-02-08 0 16.65 16.60 16.65 16.40 16.70 2,490,062 41,076,996 16.496 2.463 2.455 2.463 2.426 2.470 16,835,899 2.4398 1.52%
2002-02-07 0 16.40 16.35 16.40 16.20 16.50 4,304,000 70,113,168 16.290 2.426 2.418 2.426 2.396 2.440 29,100,364 2.4094 1.23%
2002-02-06 0 16.20 16.15 16.20 16.10 16.45 3,731,000 60,522,320 16.221 2.396 2.389 2.396 2.381 2.433 25,226,175 2.3992 0.00%
2002-02-05 0 16.20 16.15 16.20 16.10 16.45 4,634,114 75,261,055 16.241 2.396 2.389 2.396 2.381 2.433 31,332,343 2.4020 -2.41%
2002-02-04 0 16.60 16.50 16.60 16.45 17.10 3,043,212 51,009,842 16.762 2.455 2.440 2.455 2.433 2.529 20,575,877 2.4791 -1.19%
2002-02-01 0 16.80 16.80 16.90 16.80 17.20 2,575,671 43,691,566 16.963 2.485 2.485 2.500 2.485 2.544 17,414,722 2.5089 -0.59%
2002-01-31 0 16.90 16.85 16.95 16.75 17.35 2,747,000 46,929,550 17.084 2.500 2.492 2.507 2.477 2.566 18,573,118 2.5267 -0.59%
2002-01-30 0 17.00 16.95 17.05 16.95 17.35 3,991,250 68,167,238 17.079 2.514 2.507 2.522 2.507 2.566 26,985,787 2.5260 -3.68%
2002-01-29 0 17.65 17.60 17.65 17.55 17.80 2,369,892 41,884,629 17.674 2.610 2.603 2.610 2.596 2.633 16,023,401 2.6140 0.00%
2002-01-28 0 17.65 17.60 17.70 17.60 17.90 2,877,744 50,942,396 17.702 2.610 2.603 2.618 2.603 2.647 19,457,109 2.6182 0.57%
2002-01-25 0 17.55 17.50 17.60 17.15 17.60 3,847,315 67,055,848 17.429 2.596 2.588 2.603 2.537 2.603 26,012,608 2.5778 2.63%
2002-01-24 0 17.10 17.10 17.15 16.90 17.30 2,069,000 35,253,512 17.039 2.529 2.529 2.537 2.500 2.559 13,988,999 2.5201 0.00%
2002-01-23 0 17.10 17.10 17.15 17.05 17.40 2,416,181 41,590,786 17.213 2.529 2.529 2.537 2.522 2.573 16,336,372 2.5459 -1.16%
2002-01-22 0 17.30 17.25 17.30 17.15 17.50 2,251,574 38,932,345 17.291 2.559 2.551 2.559 2.537 2.588 15,223,425 2.5574 -1.14%
2002-01-21 0 17.50 17.45 17.50 17.25 17.50 2,755,000 47,876,982 17.378 2.588 2.581 2.588 2.551 2.588 18,627,208 2.5703 1.16%
2002-01-18 0 17.30 17.20 17.35 17.15 17.40 2,563,000 44,216,733 17.252 2.559 2.544 2.566 2.537 2.573 17,329,050 2.5516 0.00%
2002-01-17 0 17.30 17.20 17.35 16.95 17.35 3,363,800 57,681,530 17.148 2.559 2.544 2.566 2.507 2.566 22,743,449 2.5362 0.29%
2002-01-16 0 17.25 17.25 17.30 17.00 17.45 2,992,171 51,232,416 17.122 2.551 2.551 2.559 2.514 2.581 20,230,777 2.5324 -0.86%
2002-01-15 0 17.40 17.30 17.40 17.10 17.50 2,435,783 42,126,338 17.295 2.573 2.559 2.573 2.529 2.588 16,468,906 2.5579 -1.14%
2002-01-14 0 17.60 17.50 17.65 16.90 17.65 3,596,501 62,843,137 17.473 2.603 2.588 2.610 2.500 2.610 24,316,795 2.5844 1.44%
2002-01-11 0 17.35 17.30 17.35 17.15 17.65 5,967,000 103,756,012 17.388 2.566 2.559 2.566 2.537 2.610 40,344,301 2.5718 0.00%
2002-01-10 0 17.35 17.30 17.40 17.00 17.60 6,749,200 116,704,186 17.292 2.566 2.559 2.573 2.514 2.603 45,632,940 2.5575 -1.98%
2002-01-09 0 17.70 17.70 17.75 17.65 18.80 9,258,496 166,616,444 17.996 2.618 2.618 2.625 2.610 2.781 62,598,885 2.6617 -5.09%
2002-01-08 0 18.65 18.70 18.75 18.30 18.95 4,674,946 86,909,774 18.591 2.758 2.766 2.773 2.707 2.803 31,608,417 2.7496 -1.58%
2002-01-07 0 18.95 18.95 19.00 18.90 19.15 4,433,586 84,296,214 19.013 2.803 2.803 2.810 2.795 2.832 29,976,525 2.8121 0.00%
2002-01-04 0 18.95 18.90 18.95 18.85 19.30 2,519,325 48,099,157 19.092 2.803 2.795 2.803 2.788 2.855 17,033,753 2.8238 0.80%
2002-01-03 0 18.80 18.70 18.80 18.75 19.00 1,917,494 36,264,874 18.913 2.781 2.766 2.781 2.773 2.810 12,964,631 2.7972 -1.05%
2002-01-02 0 19.00 18.95 19.00 18.65 19.00 1,111,100 21,032,615 18.930 2.810 2.803 2.810 2.758 2.810 7,512,410 2.7997 -0.26%
2001-12-31 0 19.05 19.05 19.10 18.85 19.05 1,074,000 20,321,850 18.922 2.818 2.818 2.825 2.788 2.818 7,261,568 2.7985 0.26%
2001-12-28 0 19.00 19.00 19.05 18.85 19.10 2,102,790 39,967,629 19.007 2.810 2.810 2.818 2.788 2.825 14,217,461 2.8112 0.53%
2001-12-27 0 18.90 18.90 18.95 18.35 19.05 1,691,841 31,906,115 18.859 2.795 2.795 2.803 2.714 2.818 11,438,938 2.7893 2.72%
2001-12-24 0 18.40 18.40 18.45 18.35 18.50 445,400 8,193,670 18.396 2.721 2.721 2.729 2.714 2.736 3,011,455 2.7208 0.00%
2001-12-21 0 18.40 18.40 18.50 18.25 18.95 2,782,971 51,257,051 18.418 2.721 2.721 2.736 2.699 2.803 18,816,326 2.7241 -2.90%
2001-12-20 0 18.95 18.95 19.00 18.65 19.05 2,845,530 53,781,190 18.900 2.803 2.803 2.810 2.758 2.818 19,239,302 2.7954 1.34%
2001-12-19 0 18.70 18.50 18.70 18.40 18.80 2,062,542 38,531,885 18.682 2.766 2.736 2.766 2.721 2.781 13,945,335 2.7631 1.36%
2001-12-18 0 18.45 18.40 18.45 18.35 19.00 2,510,839 46,710,190 18.603 2.729 2.721 2.729 2.714 2.810 16,976,377 2.7515 -0.81%
2001-12-17 0 18.60 18.60 18.65 18.35 18.75 3,331,900 61,900,171 18.578 2.751 2.751 2.758 2.714 2.773 22,527,765 2.7477 0.54%
2001-12-14 0 18.50 18.40 18.50 17.50 18.60 4,322,596 78,406,923 18.139 2.736 2.721 2.736 2.588 2.751 29,226,096 2.6828 4.52%
2001-12-13 0 17.70 17.70 17.80 17.65 18.50 3,145,148 56,854,725 18.077 2.618 2.618 2.633 2.610 2.736 21,265,091 2.6736 -3.80%
2001-12-12 0 18.40 18.35 18.45 17.90 18.50 4,496,518 81,916,810 18.218 2.721 2.714 2.729 2.647 2.736 30,402,023 2.6945 1.38%
2001-12-11 0 18.15 18.10 18.15 17.75 18.20 2,980,500 53,831,203 18.061 2.684 2.677 2.684 2.625 2.692 20,151,867 2.6713 0.28%
2001-12-10 0 18.10 18.05 18.15 17.95 18.25 3,461,145 62,541,165 18.070 2.677 2.670 2.684 2.655 2.699 23,401,621 2.6725 0.00%
2001-12-07 0 18.10 18.00 18.10 17.50 18.10 2,694,631 48,217,920 17.894 2.677 2.662 2.677 2.588 2.677 18,219,039 2.6466 2.26%
2001-12-06 0 17.70 17.70 17.75 17.70 18.35 3,456,100 61,984,185 17.935 2.618 2.618 2.625 2.618 2.714 23,367,511 2.6526 -1.67%
2001-12-05 0 18.00 17.95 18.05 17.55 18.15 6,173,921 110,393,456 17.881 2.662 2.655 2.670 2.596 2.684 41,743,342 2.6446 2.86%
2001-12-04 0 17.50 17.45 17.55 16.55 17.55 4,181,282 71,908,553 17.198 2.588 2.581 2.596 2.448 2.596 28,270,638 2.5436 4.48%
2001-12-03 0 16.75 16.65 16.75 16.55 16.85 2,892,903 48,453,800 16.749 2.477 2.463 2.477 2.448 2.492 19,559,603 2.4772 -0.30%
2001-11-30 0 16.80 16.70 16.95 16.30 17.00 6,698,940 112,088,455 16.732 2.485 2.470 2.507 2.411 2.514 45,293,120 2.4747 3.70%
2001-11-29 0 16.20 16.15 16.35 15.80 16.45 4,171,249 67,655,432 16.219 2.396 2.389 2.418 2.337 2.433 28,202,803 2.3989 1.57%
2001-11-28 0 15.95 16.00 16.05 15.80 16.55 3,957,511 63,790,306 16.119 2.359 2.366 2.374 2.337 2.448 26,757,669 2.3840 -4.20%
2001-11-27 0 16.65 16.65 16.70 16.60 17.05 4,747,749 79,990,804 16.848 2.463 2.463 2.470 2.455 2.522 32,100,656 2.4919 -0.60%
2001-11-26 0 16.75 16.70 16.80 16.60 17.35 2,966,000 50,173,934 16.916 2.477 2.470 2.485 2.455 2.566 20,053,829 2.5020 -1.76%
2001-11-23 0 17.05 17.00 17.05 16.55 17.10 2,966,655 50,145,935 16.903 2.522 2.514 2.522 2.448 2.529 20,058,257 2.5000 2.40%
2001-11-22 0 16.65 16.60 16.65 16.50 16.90 2,223,885 36,940,451 16.611 2.463 2.455 2.463 2.440 2.500 15,036,213 2.4568 -1.48%
2001-11-21 0 16.90 16.80 16.90 16.60 17.05 5,125,463 86,335,348 16.844 2.500 2.485 2.500 2.455 2.522 34,654,470 2.4913 1.81%
2001-11-20 0 16.60 16.55 16.60 16.35 16.80 2,688,607 44,465,979 16.539 2.455 2.448 2.455 2.418 2.485 18,178,309 2.4461 -0.30%
2001-11-19 0 16.65 16.60 16.70 16.30 16.75 3,650,081 60,391,393 16.545 2.463 2.455 2.470 2.411 2.477 24,679,062 2.4471 0.00%
2001-11-16 0 16.65 16.60 16.65 16.40 16.70 5,582,341 92,677,472 16.602 2.463 2.455 2.463 2.426 2.470 37,743,530 2.4555 1.52%
2001-11-15 0 16.40 16.40 16.45 15.60 16.50 8,443,500 136,754,379 16.196 2.426 2.426 2.433 2.307 2.440 57,088,504 2.3955 5.13%
2001-11-14 0 15.60 15.55 15.60 15.20 15.65 5,604,045 86,589,569 15.451 2.307 2.300 2.307 2.248 2.315 37,890,276 2.2853 4.35%
2001-11-13 0 14.95 14.95 15.00 14.55 15.00 2,048,717 30,411,790 14.844 2.211 2.211 2.219 2.152 2.219 13,851,861 2.1955 1.70%
2001-11-12 0 14.70 14.65 14.75 14.60 15.00 4,091,400 60,584,538 14.808 2.174 2.167 2.182 2.159 2.219 27,662,925 2.1901 0.00%
2001-11-09 0 14.70 14.75 14.80 14.55 14.90 3,115,000 45,939,151 14.748 2.174 2.182 2.189 2.152 2.204 21,061,253 2.1812 0.34%
2001-11-08 0 14.65 14.65 14.75 14.35 15.10 3,844,309 56,844,923 14.787 2.167 2.167 2.182 2.122 2.233 25,992,284 2.1870 2.09%
2001-11-07 0 14.35 14.30 14.40 14.25 14.80 1,477,718 21,365,447 14.458 2.122 2.115 2.130 2.108 2.189 9,991,201 2.1384 -1.71%
2001-11-06 0 14.60 14.55 14.60 14.50 15.00 3,438,270 50,787,415 14.771 2.159 2.152 2.159 2.145 2.219 23,246,958 2.1847 -1.02%
2001-11-05 0 14.75 14.70 14.75 14.30 14.85 2,601,338 37,861,256 14.555 2.182 2.174 2.182 2.115 2.196 17,588,262 2.1526 2.79%
2001-11-02 0 14.35 14.25 14.40 14.20 14.70 2,384,000 34,277,553 14.378 2.122 2.108 2.130 2.100 2.174 16,118,789 2.1266 -0.35%
2001-11-01 0 14.40 14.40 14.45 14.30 14.50 1,445,000 20,834,194 14.418 2.130 2.130 2.137 2.115 2.145 9,769,987 2.1325 -0.35%
2001-10-31 0 14.45 14.40 14.45 14.00 14.45 2,556,610 36,403,659 14.239 2.137 2.130 2.137 2.071 2.137 17,285,846 2.1060 2.85%
2001-10-30 0 14.05 14.00 14.05 13.75 14.20 3,156,910 44,161,819 13.989 2.078 2.071 2.078 2.034 2.100 21,344,616 2.0690 0.72%
2001-10-29 0 13.95 13.90 13.95 13.80 14.40 5,028,785 70,557,560 14.031 2.063 2.056 2.063 2.041 2.130 34,000,807 2.0752 -3.12%
2001-10-26 0 14.40 14.35 14.40 14.30 15.00 5,205,912 75,807,530 14.562 2.130 2.122 2.130 2.115 2.219 35,198,404 2.1537 -1.71%
2001-10-24 0 14.65 14.55 14.70 14.60 14.95 2,069,000 30,533,775 14.758 2.167 2.152 2.174 2.159 2.211 13,988,999 2.1827 -1.68%
2001-10-23 0 14.90 14.80 14.95 14.45 14.95 1,620,000 23,845,379 14.719 2.204 2.189 2.211 2.137 2.211 10,953,204 2.1770 3.83%
2001-10-22 0 14.35 14.35 14.40 14.15 14.40 2,073,322 29,596,171 14.275 2.122 2.122 2.130 2.093 2.130 14,018,221 2.1113 1.77%
2001-10-19 0 14.10 14.10 14.15 14.05 14.40 2,654,700 37,668,340 14.189 2.085 2.085 2.093 2.078 2.130 17,949,056 2.0986 -1.74%
2001-10-18 0 14.35 14.35 14.40 14.35 15.00 1,764,000 25,633,954 14.532 2.122 2.122 2.130 2.122 2.219 11,926,822 2.1493 -5.28%
2001-10-17 0 15.15 14.95 15.05 14.80 15.30 3,631,959 54,654,168 15.048 2.241 2.211 2.226 2.189 2.263 24,556,535 2.2256 0.00%
2001-10-16 0 15.15 15.10 15.15 14.90 15.20 1,605,754 24,163,079 15.048 2.241 2.233 2.241 2.204 2.248 10,856,883 2.2256 2.02%
2001-10-15 0 14.85 14.85 14.90 14.85 15.35 3,777,000 57,227,012 15.151 2.196 2.196 2.204 2.196 2.270 25,537,192 2.2409 -1.98%
2001-10-12 0 15.15 15.15 15.20 14.90 15.30 3,407,650 51,263,888 15.044 2.241 2.241 2.248 2.204 2.263 23,039,929 2.2250 -0.13%
2001-10-11 0 15.45 15.40 15.45 15.30 16.00 5,739,195 88,830,580 15.478 2.244 2.236 2.244 2.222 2.324 39,520,282 2.2477 -1.28%
2001-10-10 0 15.65 15.60 15.65 15.20 15.75 5,752,459 89,066,736 15.483 2.273 2.265 2.273 2.207 2.287 39,611,619 2.2485 2.62%
2001-10-09 0 15.25 15.20 15.25 14.40 15.25 5,613,868 83,727,511 14.914 2.215 2.207 2.215 2.091 2.215 38,657,276 2.1659 5.90%
2001-10-08 0 14.40 14.35 14.45 14.00 14.45 2,884,803 40,976,012 14.204 2.091 2.084 2.098 2.033 2.098 19,864,847 2.0627 -1.03%
2001-10-05 0 14.55 14.55 14.60 14.00 14.65 2,667,795 38,088,723 14.277 2.113 2.113 2.120 2.033 2.127 18,370,523 2.0734 1.39%
2001-10-04 0 14.35 14.35 14.40 13.45 14.50 6,878,000 97,114,566 14.120 2.084 2.084 2.091 1.953 2.106 47,362,130 2.0505 8.71%
2001-10-03 0 13.20 13.25 13.30 13.00 13.70 6,819,498 91,160,508 13.368 1.917 1.924 1.931 1.888 1.990 46,959,284 1.9413 1.93%
2001-09-28 0 12.95 12.85 12.90 12.75 13.20 4,556,500 58,864,325 12.919 1.881 1.866 1.873 1.852 1.917 31,376,206 1.8761 -1.89%
2001-09-27 0 13.20 13.10 13.20 11.85 13.25 6,144,056 78,437,351 12.766 1.917 1.902 1.917 1.721 1.924 42,308,168 1.8540 10.46%
2001-09-26 0 11.95 11.85 11.95 11.80 12.00 2,031,115 24,131,864 11.881 1.735 1.721 1.735 1.714 1.743 13,986,324 1.7254 1.70%
2001-09-25 0 11.75 11.75 11.80 11.70 12.10 5,364,000 63,886,290 11.910 1.706 1.706 1.714 1.699 1.757 36,936,677 1.7296 -0.42%
2001-09-24 0 11.80 11.75 11.80 11.60 11.95 4,439,458 52,218,906 11.762 1.714 1.706 1.714 1.685 1.735 30,570,251 1.7082 -1.26%
2001-09-21 0 11.95 11.90 11.95 11.70 12.10 4,774,335 57,089,989 11.958 1.735 1.728 1.735 1.699 1.757 32,876,225 1.7365 -4.40%
2001-09-20 0 12.50 12.50 12.55 12.45 12.65 3,155,500 39,629,519 12.559 1.815 1.815 1.823 1.808 1.837 21,728,875 1.8238 -3.10%
2001-09-19 0 12.90 12.85 13.05 12.75 13.00 1,808,546 23,306,709 12.887 1.873 1.866 1.895 1.852 1.888 12,453,706 1.8715 2.38%
2001-09-18 0 12.60 12.60 12.65 12.60 13.15 2,802,400 36,078,030 12.874 1.830 1.830 1.837 1.830 1.910 19,297,417 1.8696 -1.18%
2001-09-17 0 12.75 12.70 12.75 12.55 13.20 4,395,270 56,785,510 12.920 1.852 1.844 1.852 1.823 1.917 30,265,971 1.8762 -6.59%
2001-09-14 0 13.65 13.60 13.65 13.50 14.20 3,235,178 44,573,168 13.778 1.982 1.975 1.982 1.960 2.062 22,277,540 2.0008 -2.85%
2001-09-13 0 14.05 14.00 14.10 13.85 14.10 1,528,000 21,413,450 14.014 2.040 2.033 2.048 2.011 2.048 10,521,857 2.0351 1.08%
2001-09-12 0 13.90 13.90 13.95 13.70 14.30 4,298,800 60,191,300 14.002 2.019 2.019 2.026 1.990 2.077 29,601,676 2.0334 -7.64%
2001-09-11 0 15.05 15.00 15.05 14.75 15.05 1,063,134 15,793,339 14.855 2.186 2.178 2.186 2.142 2.186 7,320,775 2.1573 2.03%
2001-09-10 0 14.75 14.75 14.80 14.40 15.10 1,897,088 28,137,044 14.832 2.142 2.142 2.149 2.091 2.193 13,063,409 2.1539 -0.67%
2001-09-07 0 14.85 14.80 14.95 14.80 15.15 1,876,478 28,168,738 15.011 2.157 2.149 2.171 2.149 2.200 12,921,488 2.1800 -2.94%
2001-09-06 0 15.30 15.25 15.30 15.20 15.75 2,087,325 32,191,890 15.423 2.222 2.215 2.222 2.207 2.287 14,373,387 2.2397 -2.24%
2001-09-05 0 15.65 15.65 15.70 15.60 15.95 1,206,848 18,934,255 15.689 2.273 2.273 2.280 2.265 2.316 8,310,394 2.2784 -2.19%
2001-09-04 0 16.00 16.00 16.05 15.45 16.15 1,987,593 31,507,407 15.852 2.324 2.324 2.331 2.244 2.345 13,686,630 2.3021 3.23%
2001-09-03 0 15.50 15.50 15.55 15.45 15.75 1,870,000 29,208,968 15.620 2.251 2.251 2.258 2.244 2.287 12,876,880 2.2683 -1.27%
2001-08-31 0 15.70 15.65 15.70 15.45 15.90 2,340,086 36,699,774 15.683 2.280 2.273 2.280 2.244 2.309 16,113,908 2.2775 -1.57%
2001-08-30 0 15.95 15.90 15.95 15.65 16.15 3,697,000 58,343,700 15.781 2.316 2.309 2.316 2.273 2.345 25,457,661 2.2918 -1.24%
2001-08-29 0 16.15 16.15 16.20 16.10 16.30 2,906,000 47,038,708 16.187 2.345 2.345 2.353 2.338 2.367 20,010,810 2.3507 -1.22%
2001-08-28 0 16.35 16.30 16.35 16.25 16.55 3,169,198 51,830,792 16.355 2.374 2.367 2.374 2.360 2.403 21,823,200 2.3750 -1.51%
2001-08-27 0 16.60 16.60 16.65 16.40 16.80 1,512,000 25,069,105 16.580 2.411 2.411 2.418 2.382 2.440 10,411,681 2.4078 0.91%
2001-08-24 0 16.45 16.45 16.50 16.35 16.75 2,161,803 35,722,616 16.524 2.389 2.389 2.396 2.374 2.432 14,886,245 2.3997 -0.60%
2001-08-23 0 16.55 16.55 16.65 16.40 17.05 1,847,142 30,882,322 16.719 2.403 2.403 2.418 2.382 2.476 12,719,479 2.4280 -1.78%
2001-08-22 0 16.85 16.80 16.85 16.55 17.00 1,644,732 27,723,912 16.856 2.447 2.440 2.447 2.403 2.469 11,325,678 2.4479 0.30%
2001-08-21 0 16.80 16.70 16.80 16.40 16.85 2,021,756 33,603,792 16.621 2.440 2.425 2.440 2.382 2.447 13,921,877 2.4137 2.13%
2001-08-20 0 16.45 16.45 16.55 16.35 16.70 2,331,000 38,479,148 16.508 2.389 2.389 2.403 2.374 2.425 16,051,341 2.3973 -2.08%
2001-08-17 0 16.80 16.80 16.85 16.70 16.90 1,544,331 25,938,312 16.796 2.440 2.440 2.447 2.425 2.454 10,634,313 2.4391 1.20%
2001-08-16 0 16.60 16.55 16.60 16.15 16.80 1,547,888 25,580,862 16.526 2.411 2.403 2.411 2.345 2.440 10,658,807 2.4000 0.30%
2001-08-15 0 16.55 16.50 16.55 16.05 16.55 2,495,000 40,659,272 16.296 2.403 2.396 2.403 2.331 2.403 17,180,651 2.3666 1.22%
2001-08-14 0 16.35 16.35 16.40 16.25 16.50 2,862,819 46,943,652 16.398 2.374 2.374 2.382 2.360 2.396 19,713,464 2.3813 0.62%
2001-08-13 0 16.25 16.20 16.25 16.20 16.45 1,533,050 24,934,079 16.264 2.360 2.353 2.360 2.353 2.389 10,556,632 2.3619 -1.22%
2001-08-10 0 16.45 16.45 16.55 16.40 16.75 1,289,913 21,390,475 16.583 2.389 2.389 2.403 2.382 2.432 8,882,383 2.4082 -1.20%
2001-08-09 0 16.65 16.60 16.65 16.45 16.65 1,419,407 23,497,831 16.555 2.418 2.411 2.418 2.389 2.418 9,774,082 2.4041 -0.30%
2001-08-08 0 16.70 16.65 16.70 16.65 16.90 2,952,607 49,453,534 16.749 2.425 2.418 2.425 2.418 2.454 20,331,747 2.4323 -1.76%
2001-08-07 0 17.00 16.95 17.10 16.80 17.55 3,488,958 59,483,317 17.049 2.469 2.462 2.483 2.440 2.549 24,025,078 2.4759 -2.86%
2001-08-06 0 17.50 17.35 17.50 17.30 17.55 1,219,285 21,174,241 17.366 2.541 2.520 2.541 2.512 2.549 8,396,036 2.5219 0.29%
2001-08-03 0 17.45 17.45 17.50 17.00 17.50 1,854,857 32,161,490 17.339 2.534 2.534 2.541 2.469 2.541 12,772,605 2.5180 0.58%
2001-08-02 0 17.35 17.30 17.35 17.15 17.80 3,194,000 55,552,282 17.393 2.520 2.512 2.520 2.491 2.585 21,993,987 2.5258 -2.53%
2001-08-01 0 17.80 17.75 17.80 17.55 17.85 2,523,088 44,661,785 17.701 2.585 2.578 2.585 2.549 2.592 17,374,065 2.5706 0.85%
2001-07-31 0 17.65 17.55 17.60 16.90 17.65 3,184,400 55,601,222 17.461 2.563 2.549 2.556 2.454 2.563 21,927,881 2.5356 3.52%
2001-07-30 0 17.05 17.00 17.05 16.75 17.15 1,880,250 31,918,643 16.976 2.476 2.469 2.476 2.432 2.491 12,947,462 2.4652 -0.58%
2001-07-27 0 17.15 17.10 17.15 16.75 17.20 5,577,818 94,646,338 16.968 2.491 2.483 2.491 2.432 2.498 38,409,035 2.4642 2.69%
2001-07-26 0 16.70 16.50 16.75 16.45 16.80 3,069,157 50,956,649 16.603 2.425 2.396 2.432 2.389 2.440 21,134,314 2.4111 0.60%
2001-07-24 0 16.60 16.60 16.65 16.45 16.70 2,377,773 39,518,324 16.620 2.411 2.411 2.418 2.389 2.425 16,373,422 2.4136 -0.60%
2001-07-23 0 16.70 16.70 16.75 16.10 16.85 1,803,292 29,874,286 16.567 2.425 2.425 2.432 2.338 2.447 12,417,527 2.4058 2.45%
2001-07-20 0 16.30 16.20 16.25 16.05 16.30 4,506,493 72,872,020 16.170 2.367 2.353 2.360 2.331 2.367 31,031,856 2.3483 0.62%
2001-07-19 0 16.20 16.15 16.20 16.15 16.55 6,116,457 99,686,861 16.298 2.353 2.345 2.353 2.345 2.403 42,118,121 2.3668 -1.82%
2001-07-18 0 16.50 16.45 16.50 16.45 16.80 2,227,840 37,109,120 16.657 2.396 2.389 2.396 2.389 2.440 15,340,978 2.4190 -1.20%
2001-07-17 0 16.70 16.65 16.70 16.60 17.00 2,922,256 49,427,456 16.914 2.425 2.418 2.425 2.411 2.469 20,122,749 2.4563 -2.34%
2001-07-16 0 17.10 17.05 17.10 16.90 17.25 1,618,785 27,590,595 17.044 2.483 2.476 2.483 2.454 2.505 11,147,006 2.4752 -0.29%
2001-07-13 0 17.15 17.05 17.15 16.80 17.20 3,053,165 51,869,873 16.989 2.491 2.476 2.491 2.440 2.498 21,024,193 2.4672 3.00%
2001-07-12 0 16.65 16.60 16.65 16.40 16.90 1,675,890 27,882,866 16.638 2.418 2.411 2.418 2.382 2.454 11,540,233 2.4161 0.91%
2001-07-11 0 16.50 16.45 16.50 16.30 16.60 2,764,497 45,585,993 16.490 2.396 2.389 2.396 2.367 2.411 19,036,416 2.3947 0.30%
2001-07-10 0 16.45 16.40 16.45 16.40 16.55 1,192,166 19,598,266 16.439 2.389 2.382 2.389 2.382 2.403 8,209,294 2.3873 0.00%
2001-07-09 0 16.45 16.35 16.45 16.20 16.70 3,140,746 51,400,890 16.366 2.389 2.374 2.389 2.353 2.425 21,627,278 2.3767 -3.52%
2001-07-05 0 17.05 16.90 17.00 16.85 17.20 2,626,043 44,681,385 17.015 2.476 2.454 2.469 2.447 2.498 18,083,017 2.4709 0.59%
2001-07-04 0 16.95 16.95 17.00 16.50 17.00 1,880,700 31,554,929 16.778 2.462 2.462 2.469 2.396 2.469 12,950,561 2.4366 1.80%
2001-07-03 0 16.65 16.60 16.65 16.30 16.75 3,285,926 54,506,443 16.588 2.418 2.411 2.418 2.367 2.432 22,626,993 2.4089 2.15%
2001-06-29 0 16.30 16.20 16.25 16.20 16.80 2,393,305 39,422,820 16.472 2.367 2.353 2.360 2.353 2.440 16,480,376 2.3921 0.31%
2001-06-28 0 16.25 16.25 16.30 16.20 16.65 3,047,484 50,029,482 16.417 2.360 2.360 2.367 2.353 2.418 20,985,073 2.3841 -2.40%
2001-06-27 0 16.65 16.60 16.65 16.65 16.85 3,545,652 59,267,547 16.716 2.418 2.411 2.418 2.418 2.447 24,415,474 2.4275 -1.19%
2001-06-26 0 16.85 16.85 16.90 16.80 17.45 2,837,106 48,233,410 17.001 2.447 2.447 2.454 2.440 2.534 19,536,404 2.4689 -2.32%
2001-06-22 0 17.25 17.10 17.40 17.00 17.50 3,132,158 53,883,108 17.203 2.505 2.483 2.527 2.469 2.541 21,568,141 2.4983 -0.86%
2001-06-21 0 17.40 17.30 17.40 17.15 17.45 2,489,000 43,012,410 17.281 2.527 2.512 2.527 2.491 2.534 17,139,334 2.5096 1.75%
2001-06-20 0 17.10 17.10 17.15 17.05 17.50 3,315,287 57,018,658 17.199 2.483 2.483 2.491 2.476 2.541 22,829,173 2.4976 -2.84%
2001-06-19 0 17.60 17.55 17.60 17.05 17.60 2,347,480 40,500,912 17.253 2.556 2.549 2.556 2.476 2.556 16,164,823 2.5055 2.33%
2001-06-18 0 17.20 17.20 17.30 17.05 17.45 3,133,014 53,872,949 17.195 2.498 2.498 2.512 2.476 2.534 21,574,036 2.4971 1.18%
2001-06-15 0 17.00 17.20 17.30 16.55 18.10 6,318,200 109,828,832 17.383 2.469 2.498 2.512 2.403 2.629 43,507,329 2.5244 -3.95%
2001-06-14 0 17.70 17.65 17.70 17.65 18.50 4,285,160 76,931,568 17.953 2.570 2.563 2.570 2.563 2.687 29,507,750 2.6072 -3.54%
2001-06-13 0 18.35 18.35 18.40 18.35 18.90 2,920,216 54,096,226 18.525 2.665 2.665 2.672 2.665 2.745 20,108,702 2.6902 -2.39%
2001-06-12 0 18.80 18.80 18.85 18.75 18.95 2,569,501 48,330,014 18.809 2.730 2.730 2.737 2.723 2.752 17,693,667 2.7315 -0.79%
2001-06-11 0 18.95 18.90 18.95 18.75 19.15 1,674,509 31,759,863 18.967 2.752 2.745 2.752 2.723 2.781 11,530,723 2.7544 -1.30%
2001-06-08 0 19.20 19.20 19.25 19.05 19.35 4,313,042 82,983,341 19.240 2.788 2.788 2.796 2.766 2.810 29,699,747 2.7941 0.26%
2001-06-07 0 19.15 19.10 19.15 18.60 19.20 3,070,000 58,169,220 18.948 2.781 2.774 2.781 2.701 2.788 21,140,119 2.7516 2.13%
2001-06-06 0 18.75 18.70 18.80 18.35 19.05 4,086,924 76,202,621 18.645 2.723 2.716 2.730 2.665 2.766 28,142,691 2.7077 2.74%
2001-06-05 0 18.25 18.20 18.25 17.70 18.30 4,043,510 72,777,289 17.999 2.650 2.643 2.650 2.570 2.658 27,843,741 2.6138 2.82%
2001-06-04 0 17.75 17.75 17.80 17.60 17.85 1,307,000 23,167,911 17.726 2.578 2.578 2.585 2.556 2.592 9,000,044 2.5742 0.85%
2001-06-01 0 17.60 17.55 17.65 17.55 17.90 3,432,594 60,701,850 17.684 2.556 2.549 2.563 2.549 2.599 23,636,953 2.5681 0.00%
2001-05-31 0 17.60 17.60 17.75 17.55 18.00 3,398,537 60,439,647 17.784 2.556 2.556 2.578 2.549 2.614 23,402,436 2.5826 -3.30%
2001-05-30 0 18.20 18.20 18.30 18.15 18.60 3,410,000 62,271,065 18.261 2.643 2.643 2.658 2.636 2.701 23,481,370 2.6519 -2.15%
2001-05-29 0 18.60 18.55 18.65 18.40 18.95 2,379,914 44,116,459 18.537 2.701 2.694 2.708 2.672 2.752 16,388,165 2.6920 -1.33%
2001-05-28 0 18.85 18.85 18.90 18.80 19.05 2,264,690 42,908,383 18.947 2.737 2.737 2.745 2.730 2.766 15,594,729 2.7515 -0.26%
2001-05-25 0 18.90 18.90 18.95 18.85 19.15 2,543,500 48,298,181 18.989 2.745 2.745 2.752 2.737 2.781 17,514,623 2.7576 0.53%
2001-05-24 0 18.80 18.75 18.80 18.60 18.95 2,491,714 46,759,209 18.766 2.730 2.723 2.730 2.701 2.752 17,158,023 2.7252 -1.31%
2001-05-23 0 19.05 19.00 19.05 19.00 19.40 2,385,000 45,639,400 19.136 2.766 2.759 2.766 2.759 2.817 16,423,187 2.7790 -1.55%
2001-05-22 0 19.35 19.35 19.40 18.80 19.40 6,069,419 116,052,364 19.121 2.810 2.810 2.817 2.730 2.817 41,794,215 2.7768 0.26%
2001-05-21 0 19.30 19.25 19.30 18.70 19.40 3,435,087 65,619,596 19.103 2.803 2.796 2.803 2.716 2.817 23,654,120 2.7741 4.04%
2001-05-18 0 18.55 18.50 18.60 18.45 18.70 2,883,000 53,599,984 18.592 2.694 2.687 2.701 2.679 2.716 19,852,431 2.6999 -1.33%
2001-05-17 0 18.80 18.75 18.80 18.55 18.85 2,728,000 50,960,201 18.680 2.730 2.723 2.730 2.694 2.737 18,785,096 2.7128 3.30%
2001-05-16 0 18.20 18.25 18.30 18.15 18.75 3,730,550 68,836,012 18.452 2.643 2.650 2.658 2.636 2.723 25,688,688 2.6796 -1.62%
2001-05-15 0 18.50 18.50 18.60 18.50 18.75 2,925,300 54,409,408 18.600 2.687 2.687 2.701 2.687 2.723 20,143,710 2.7011 -0.27%
2001-05-14 0 18.55 18.50 18.55 18.40 19.00 3,338,363 62,201,329 18.632 2.694 2.687 2.694 2.672 2.759 22,988,075 2.7058 -2.88%
2001-05-11 0 19.10 19.05 19.10 18.55 19.45 3,073,301 58,196,229 18.936 2.774 2.766 2.774 2.694 2.825 21,162,850 2.7499 2.96%
2001-05-10 0 19.05 19.00 19.05 18.60 19.10 3,306,577 62,761,229 18.981 2.694 2.687 2.694 2.630 2.701 23,382,921 2.6841 1.33%
2001-05-09 0 18.80 18.75 18.85 18.60 19.00 3,754,000 70,720,534 18.839 2.659 2.651 2.666 2.630 2.687 26,546,935 2.6640 -0.53%
2001-05-08 0 18.90 18.85 18.90 18.60 18.90 1,574,595 29,526,068 18.752 2.673 2.666 2.673 2.630 2.673 11,134,968 2.6517 0.80%
2001-05-07 0 18.75 18.70 18.75 18.30 18.80 2,783,145 51,701,264 18.577 2.651 2.644 2.651 2.588 2.659 19,681,399 2.6269 1.35%
2001-05-04 0 18.50 18.40 18.55 18.35 18.80 3,380,800 62,723,537 18.553 2.616 2.602 2.623 2.595 2.659 23,907,799 2.6236 -1.07%
2001-05-03 0 18.70 18.70 18.75 18.65 18.80 2,600,404 48,635,444 18.703 2.644 2.644 2.651 2.637 2.659 18,389,120 2.6448 0.27%
2001-05-02 0 18.65 18.65 18.70 18.45 18.70 2,427,937 45,246,498 18.636 2.637 2.637 2.644 2.609 2.644 17,169,496 2.6353 1.91%
2001-04-27 0 18.30 18.30 18.40 18.00 18.55 2,876,600 52,585,692 18.281 2.588 2.588 2.602 2.545 2.623 20,342,279 2.5850 0.83%
2001-04-26 0 18.15 18.20 18.25 18.15 18.70 3,250,000 59,486,483 18.304 2.567 2.574 2.581 2.567 2.644 22,982,829 2.5883 -1.36%
2001-04-25 0 18.40 18.40 18.45 18.30 18.90 2,477,882 46,332,248 18.698 2.602 2.602 2.609 2.588 2.673 17,522,689 2.6441 -1.87%
2001-04-24 0 18.75 18.70 18.75 18.65 19.00 1,948,085 36,521,357 18.747 2.651 2.644 2.651 2.637 2.687 13,776,155 2.6511 -1.32%
2001-04-23 0 19.00 18.90 19.00 18.85 19.30 929,000 17,691,062 19.043 2.687 2.673 2.687 2.666 2.729 6,569,553 2.6929 -1.30%
2001-04-20 0 19.25 19.15 19.30 18.60 19.40 2,490,615 47,606,723 19.114 2.722 2.708 2.729 2.630 2.743 17,612,732 2.7030 2.12%
2001-04-19 0 18.85 18.85 18.90 18.30 19.20 6,964,330 130,346,878 18.716 2.666 2.666 2.673 2.588 2.715 49,249,232 2.6467 6.80%
2001-04-18 0 17.65 17.60 17.65 17.50 18.05 4,395,071 77,457,278 17.624 2.496 2.489 2.496 2.475 2.552 31,080,358 2.4922 0.86%
2001-04-17 0 17.50 17.50 17.55 17.50 18.25 2,030,000 36,322,591 17.893 2.475 2.475 2.482 2.475 2.581 14,355,428 2.5302 -2.78%
2001-04-12 0 18.00 17.95 18.00 17.35 18.30 6,989,000 125,488,990 17.955 2.545 2.538 2.545 2.453 2.588 49,423,690 2.5390 0.28%
2001-04-11 0 17.95 17.95 18.00 17.90 18.60 4,887,900 88,553,689 18.117 2.538 2.538 2.545 2.531 2.630 34,565,467 2.5619 -0.83%
2001-04-10 0 18.10 18.05 18.10 17.70 18.20 1,995,422 35,893,824 17.988 2.560 2.552 2.560 2.503 2.574 14,110,905 2.5437 3.43%
2001-04-09 0 17.50 17.50 17.55 17.45 18.50 2,839,289 50,503,543 17.787 2.475 2.475 2.482 2.468 2.616 20,078,429 2.5153 -6.17%
2001-04-06 0 18.65 18.60 18.65 18.45 18.80 3,589,050 66,468,369 18.520 2.637 2.630 2.637 2.609 2.659 25,380,468 2.6189 4.19%
2001-04-04 0 17.90 17.85 17.90 17.80 18.30 3,589,000 64,449,329 17.957 2.531 2.524 2.531 2.517 2.588 25,380,115 2.5394 -4.79%
2001-04-03 0 18.80 18.75 18.80 18.70 20.00 2,731,000 51,728,862 18.941 2.659 2.651 2.659 2.644 2.828 19,312,648 2.6785 -4.33%
2001-04-02 0 19.65 19.55 19.65 19.50 20.35 1,873,000 37,428,892 19.983 2.779 2.765 2.779 2.757 2.878 13,245,181 2.8258 -3.91%
2001-03-30 0 20.45 20.40 20.45 20.20 20.80 2,153,307 43,974,838 20.422 2.892 2.885 2.892 2.856 2.941 15,227,411 2.8879 -0.97%
2001-03-29 0 20.65 20.60 20.65 20.50 21.05 2,582,428 53,592,910 20.753 2.920 2.913 2.920 2.899 2.977 18,262,000 2.9347 -1.67%
2001-03-28 0 21.00 20.95 21.00 20.85 21.20 4,108,249 86,351,683 21.019 2.970 2.963 2.970 2.948 2.998 29,052,057 2.9723 -0.47%
2001-03-27 0 21.10 20.90 21.15 20.25 21.45 5,518,370 115,251,959 20.885 2.984 2.955 2.991 2.864 3.033 39,023,924 2.9534 4.20%
2001-03-26 0 20.25 20.20 20.25 19.20 20.30 4,731,402 94,631,195 20.001 2.864 2.856 2.864 2.715 2.871 33,458,770 2.8283 6.58%
2001-03-23 0 19.00 19.00 19.10 18.20 19.40 2,788,080 52,933,198 18.986 2.687 2.687 2.701 2.574 2.743 19,716,297 2.6847 3.83%
2001-03-22 0 18.30 18.30 18.35 18.05 18.90 3,813,486 70,627,131 18.520 2.588 2.588 2.595 2.552 2.673 26,967,599 2.6190 -4.94%
2001-03-21 0 19.25 19.25 19.30 19.10 20.70 5,354,476 105,344,970 19.674 2.722 2.722 2.729 2.701 2.927 37,864,925 2.7821 -6.78%
2001-03-20 0 20.65 20.55 20.70 20.60 21.35 2,474,689 51,509,337 20.814 2.920 2.906 2.927 2.913 3.019 17,500,109 2.9434 -2.13%
2001-03-19 0 21.10 21.10 21.15 20.40 21.10 2,568,564 53,631,188 20.880 2.984 2.984 2.991 2.885 2.984 18,163,959 2.9526 2.43%
2001-03-16 0 20.60 20.60 20.65 20.45 21.05 2,245,000 46,385,540 20.662 2.913 2.913 2.920 2.892 2.977 15,875,831 2.9218 -2.60%
2001-03-15 0 21.15 21.05 21.10 19.95 21.35 2,857,302 59,102,284 20.685 2.991 2.977 2.984 2.821 3.019 20,205,810 2.9250 1.68%
2001-03-14 0 20.80 20.75 20.80 20.35 20.85 3,269,230 67,158,496 20.543 2.941 2.934 2.941 2.878 2.948 23,118,816 2.9049 1.96%
2001-03-13 0 20.40 20.35 20.40 20.05 20.95 5,209,584 106,351,443 20.415 2.885 2.878 2.885 2.835 2.963 36,840,301 2.8868 -4.45%
2001-03-12 0 21.35 21.35 21.40 20.95 22.80 5,289,362 113,374,037 21.434 3.019 3.019 3.026 2.963 3.224 37,404,462 3.0310 -7.17%
2001-03-09 0 23.00 23.00 23.15 22.95 23.80 1,254,392 29,226,979 23.300 3.252 3.252 3.274 3.245 3.366 8,870,608 3.2948 -3.36%
2001-03-08 0 23.80 23.80 23.85 23.40 23.85 1,565,128 37,004,885 23.643 3.366 3.366 3.373 3.309 3.373 11,068,021 3.3434 0.00%
2001-03-07 0 23.80 23.70 23.80 23.35 23.90 1,827,657 43,301,434 23.692 3.366 3.351 3.366 3.302 3.380 12,924,532 3.3503 -0.83%
2001-03-06 0 24.00 23.85 23.95 23.45 24.00 3,991,901 94,860,737 23.763 3.394 3.373 3.387 3.316 3.394 28,229,285 3.3604 1.27%
2001-03-05 0 23.70 23.65 23.70 22.80 23.80 3,811,802 88,023,036 23.092 3.351 3.344 3.351 3.224 3.366 26,955,690 3.2655 3.72%
2001-03-02 0 22.85 22.65 22.85 21.80 22.90 4,286,393 97,097,222 22.652 3.231 3.203 3.231 3.083 3.238 30,311,827 3.2033 3.63%
2001-03-01 0 22.05 22.00 22.10 21.90 22.50 3,843,984 85,557,116 22.257 3.118 3.111 3.125 3.097 3.182 27,183,270 3.1474 -2.22%
2001-02-28 0 22.55 22.50 22.60 22.15 23.15 3,737,209 84,867,619 22.709 3.189 3.182 3.196 3.132 3.274 26,428,195 3.2113 -2.59%
2001-02-27 0 23.15 23.10 23.25 23.10 23.85 2,810,117 65,860,307 23.437 3.274 3.267 3.288 3.267 3.373 19,872,135 3.3142 -3.34%
2001-02-26 0 23.95 23.95 24.00 23.35 24.00 2,878,896 68,415,503 23.764 3.387 3.387 3.394 3.302 3.394 20,358,515 3.3605 2.57%
2001-02-23 0 23.35 23.45 23.50 22.70 23.45 3,202,549 74,206,217 23.171 3.302 3.316 3.323 3.210 3.316 22,647,272 3.2766 2.86%
2001-02-22 0 22.70 22.70 22.75 22.25 22.85 5,486,306 123,839,766 22.573 3.210 3.210 3.217 3.146 3.231 38,797,179 3.1920 0.67%
2001-02-21 0 22.55 22.50 22.55 22.00 22.55 2,905,586 64,763,477 22.289 3.189 3.182 3.189 3.111 3.189 20,547,257 3.1519 1.12%
2001-02-20 0 22.30 22.30 22.35 22.00 22.40 2,124,653 47,150,806 22.192 3.153 3.153 3.161 3.111 3.168 15,024,780 3.1382 1.36%
2001-02-19 0 22.00 22.00 22.05 21.80 22.25 776,900 17,109,059 22.022 3.111 3.111 3.118 3.083 3.146 5,493,957 3.1142 -1.12%
2001-02-16 0 22.25 22.20 22.25 21.85 22.30 2,992,222 66,138,044 22.103 3.146 3.139 3.146 3.090 3.153 21,159,916 3.1256 0.45%
2001-02-15 0 22.15 22.10 22.15 21.85 22.20 936,076 20,644,051 22.054 3.132 3.125 3.132 3.090 3.139 6,619,592 3.1186 0.23%
2001-02-14 0 22.10 22.10 22.20 21.70 22.25 3,829,232 84,318,973 22.020 3.125 3.125 3.139 3.069 3.146 27,078,949 3.1138 1.61%
2001-02-13 0 21.75 21.70 21.85 21.45 21.90 2,089,948 45,122,317 21.590 3.076 3.069 3.090 3.033 3.097 14,779,359 3.0531 1.87%
2001-02-12 0 21.35 21.30 21.35 21.25 21.45 2,318,505 49,524,771 21.361 3.019 3.012 3.019 3.005 3.033 16,395,632 3.0206 -0.93%
2001-02-09 0 21.55 21.50 21.55 21.40 21.60 1,985,409 42,708,373 21.511 3.047 3.040 3.047 3.026 3.054 14,040,097 3.0419 -0.46%
2001-02-08 0 21.65 21.60 21.75 21.25 22.05 1,158,048 25,149,859 21.717 3.062 3.054 3.076 3.005 3.118 8,189,298 3.0711 -2.04%
2001-02-07 0 22.10 22.10 22.15 21.95 22.20 2,587,340 57,096,894 22.068 3.125 3.125 3.132 3.104 3.139 18,296,736 3.1206 0.23%
2001-02-06 0 22.05 22.00 22.05 21.75 22.15 4,512,404 99,228,496 21.990 3.118 3.111 3.118 3.076 3.132 31,910,095 3.1096 1.38%
2001-02-05 0 21.75 21.75 21.80 21.35 21.80 3,003,355 65,084,912 21.671 3.076 3.076 3.083 3.019 3.083 21,238,644 3.0645 0.23%
2001-02-02 0 21.70 21.70 21.75 21.45 22.00 3,448,572 74,802,306 21.691 3.069 3.069 3.076 3.033 3.111 24,387,058 3.0673 -0.69%
2001-02-01 0 21.85 21.75 21.85 21.60 21.90 3,967,342 86,580,217 21.823 3.090 3.076 3.090 3.054 3.097 28,055,613 3.0860 -0.23%
2001-01-31 0 21.90 21.75 21.90 21.75 22.05 2,468,785 53,915,038 21.839 3.097 3.076 3.097 3.076 3.118 17,458,358 3.0882 -0.45%
2001-01-30 0 22.00 22.00 22.05 21.55 22.25 6,356,290 139,803,177 21.994 3.111 3.111 3.118 3.047 3.146 44,949,392 3.1102 2.09%
2001-01-29 0 21.55 21.60 21.65 21.40 22.05 5,941,418 129,437,273 21.786 3.047 3.054 3.062 3.026 3.118 42,015,567 3.0807 1.17%
2001-01-23 0 21.30 21.25 21.30 21.25 21.65 1,679,867 35,823,048 21.325 3.012 3.005 3.012 3.005 3.062 11,879,414 3.0156 -1.62%
2001-01-22 0 21.65 21.70 21.80 21.10 21.80 3,218,493 68,827,235 21.385 3.062 3.069 3.083 2.984 3.083 22,760,023 3.0240 1.41%
2001-01-19 0 21.35 21.25 21.35 21.10 21.60 4,493,573 95,745,461 21.307 3.019 3.005 3.019 2.984 3.054 31,776,929 3.0130 0.47%
2001-01-18 0 21.25 21.15 21.25 21.10 21.35 3,943,021 83,470,143 21.169 3.005 2.991 3.005 2.984 3.019 27,883,624 2.9935 0.24%
2001-01-17 0 21.20 21.20 21.30 21.00 21.65 5,469,217 116,481,496 21.298 2.998 2.998 3.012 2.970 3.062 38,676,332 3.0117 -2.08%
2001-01-16 0 21.65 21.60 21.65 21.30 21.70 5,630,721 121,469,134 21.573 3.062 3.054 3.062 3.012 3.069 39,818,430 3.0506 1.88%
2001-01-15 0 21.25 21.25 21.30 20.85 21.40 6,065,913 127,348,350 20.994 3.005 3.005 3.012 2.948 3.026 42,895,951 2.9688 1.19%
2001-01-12 0 21.00 21.05 21.10 19.55 21.25 9,843,882 201,621,421 20.482 2.970 2.977 2.984 2.765 3.005 69,612,386 2.8963 7.14%
2001-01-11 0 19.60 19.55 19.60 19.20 20.30 7,640,845 150,122,554 19.647 2.772 2.765 2.772 2.715 2.871 54,033,302 2.7783 -4.39%
2001-01-10 0 20.50 20.50 20.55 20.30 21.00 2,488,502 51,271,959 20.604 2.899 2.899 2.906 2.871 2.970 17,597,789 2.9135 -1.91%
2001-01-09 0 20.90 20.95 21.00 20.85 21.30 8,025,201 168,934,030 21.050 2.955 2.963 2.970 2.948 3.012 56,751,330 2.9767 -1.88%
2001-01-08 0 21.30 21.30 21.35 20.60 21.55 9,399,354 198,240,272 21.091 3.012 3.012 3.019 2.913 3.047 66,468,844 2.9825 1.19%
2001-01-05 0 21.05 21.00 21.10 20.05 21.30 13,181,650 274,938,077 20.858 2.977 2.970 2.984 2.835 3.012 93,215,879 2.9495 4.73%
2001-01-04 0 20.10 20.10 20.15 19.40 20.15 12,762,079 253,025,155 19.826 2.842 2.842 2.849 2.743 2.849 90,248,824 2.8036 5.79%
2001-01-03 0 19.00 19.00 19.10 18.80 19.10 2,701,250 51,250,720 18.973 2.687 2.687 2.701 2.659 2.701 19,102,267 2.6830 -1.30%
2001-01-02 0 19.25 19.05 19.25 18.85 19.30 1,852,000 35,344,220 19.084 2.722 2.694 2.722 2.666 2.729 13,096,677 2.6987 1.58%
2000-12-29 0 18.95 18.95 19.00 18.60 19.15 3,248,302 61,628,222 18.972 2.680 2.680 2.687 2.630 2.708 22,970,821 2.6829 0.80%
2000-12-28 0 18.80 18.80 18.85 18.75 19.30 3,362,403 63,864,209 18.994 2.659 2.659 2.666 2.651 2.729 23,777,702 2.6859 -1.83%
2000-12-27 0 19.15 19.15 19.20 19.10 19.45 2,234,412 43,057,873 19.270 2.708 2.708 2.715 2.701 2.750 15,800,956 2.7250 -0.26%
2000-12-22 0 19.20 19.20 19.25 18.80 19.25 4,207,666 80,007,956 19.015 2.715 2.715 2.722 2.659 2.722 29,755,098 2.6889 0.79%
2000-12-21 0 19.05 19.05 19.10 17.95 19.20 7,842,577 147,128,504 18.760 2.694 2.694 2.701 2.538 2.715 55,459,878 2.6529 3.53%
2000-12-20 0 18.40 18.40 18.45 17.90 18.55 5,353,252 97,196,374 18.157 2.602 2.602 2.609 2.531 2.623 37,856,269 2.5675 0.00%
2000-12-19 0 18.40 18.35 18.45 18.20 18.55 2,317,025 42,458,314 18.324 2.602 2.595 2.609 2.574 2.623 16,385,166 2.5913 0.55%
2000-12-18 0 18.30 18.20 18.25 17.75 18.40 3,758,427 67,911,163 18.069 2.588 2.574 2.581 2.510 2.602 26,578,241 2.5551 1.95%
2000-12-15 0 17.95 17.95 18.00 17.60 18.05 3,138,293 56,136,793 17.888 2.538 2.538 2.545 2.489 2.552 22,192,877 2.5295 0.84%
2000-12-14 0 17.80 17.80 17.85 17.65 18.00 1,516,836 26,990,629 17.794 2.517 2.517 2.524 2.496 2.545 10,726,518 2.5163 -0.84%
2000-12-13 0 17.95 17.90 17.95 17.80 18.10 2,403,495 43,018,310 17.898 2.538 2.531 2.538 2.517 2.560 16,996,651 2.5310 -0.28%
2000-12-12 0 18.00 18.00 18.05 17.60 18.05 4,198,211 75,108,993 17.891 2.545 2.545 2.552 2.489 2.552 29,688,235 2.5299 2.27%
2000-12-11 0 17.60 17.50 17.60 17.30 17.90 2,598,791 45,941,020 17.678 2.489 2.475 2.489 2.446 2.531 18,377,713 2.4998 1.73%
2000-12-08 0 17.30 17.25 17.35 17.30 17.85 2,576,254 45,006,806 17.470 2.446 2.439 2.453 2.446 2.524 18,218,340 2.4704 -3.08%
2000-12-07 0 17.85 17.80 17.85 16.95 18.00 8,511,984 148,337,263 17.427 2.524 2.517 2.524 2.397 2.545 60,193,684 2.4643 4.39%
2000-12-06 0 17.10 17.10 17.15 16.15 17.10 5,595,697 94,099,358 16.816 2.418 2.418 2.425 2.284 2.418 39,570,753 2.3780 7.55%
2000-12-05 0 15.90 15.90 16.00 15.90 16.25 2,464,712 39,479,667 16.018 2.248 2.248 2.263 2.248 2.298 17,429,555 2.2651 -0.63%
2000-12-04 0 16.00 16.00 16.05 15.95 16.30 2,010,101 32,196,125 16.017 2.263 2.263 2.270 2.255 2.305 14,214,710 2.2650 -1.84%
2000-12-01 0 16.30 16.25 16.30 15.60 16.35 2,245,000 35,759,100 15.928 2.305 2.298 2.305 2.206 2.312 15,875,831 2.2524 2.84%
2000-11-30 0 15.85 15.75 15.80 15.80 16.60 2,518,236 40,637,284 16.137 2.241 2.227 2.234 2.234 2.347 17,808,058 2.2820 -3.94%
2000-11-29 0 16.50 16.50 16.55 16.45 17.00 1,740,257 28,759,068 16.526 2.333 2.333 2.340 2.326 2.404 12,306,470 2.3369 -2.94%
2000-11-28 0 17.00 16.95 17.00 16.80 17.10 1,232,281 20,910,589 16.969 2.404 2.397 2.404 2.376 2.418 8,714,247 2.3996 -0.58%
2000-11-27 0 17.10 17.00 17.10 16.80 17.10 1,660,385 28,223,279 16.998 2.418 2.404 2.418 2.376 2.418 11,741,644 2.4037 1.79%
2000-11-24 0 16.80 16.70 16.90 16.45 17.00 2,241,129 37,550,704 16.755 2.376 2.362 2.390 2.326 2.404 15,848,457 2.3694 2.75%
2000-11-23 0 16.35 16.35 16.40 15.95 16.45 1,749,000 28,411,010 16.244 2.312 2.312 2.319 2.255 2.326 12,368,298 2.2971 0.93%
2000-11-22 0 16.20 16.20 16.25 16.20 16.80 2,070,197 33,983,071 16.415 2.291 2.291 2.298 2.291 2.376 14,639,687 2.3213 -3.28%
2000-11-21 0 16.75 16.70 16.75 16.50 16.75 1,319,243 21,907,813 16.606 2.369 2.362 2.369 2.333 2.369 9,329,211 2.3483 -0.30%
2000-11-20 0 16.80 16.75 16.80 16.00 16.80 2,014,855 33,615,251 16.684 2.376 2.369 2.376 2.263 2.376 14,248,329 2.3592 4.67%
2000-11-17 0 16.05 16.05 16.25 16.05 16.30 1,034,228 16,701,555 16.149 2.270 2.270 2.298 2.270 2.305 7,313,688 2.2836 -1.53%
2000-11-16 0 16.30 16.20 16.35 16.05 16.45 2,185,114 35,406,593 16.204 2.305 2.291 2.312 2.270 2.326 15,452,339 2.2913 -0.31%
2000-11-15 0 16.35 16.20 16.30 16.20 16.70 1,456,037 23,912,987 16.423 2.312 2.291 2.305 2.291 2.362 10,296,569 2.3224 -0.91%
2000-11-14 0 16.50 16.40 16.55 16.15 16.55 1,459,000 23,879,950 16.367 2.333 2.319 2.340 2.284 2.340 10,317,522 2.3145 1.54%
2000-11-13 0 16.25 16.20 16.30 16.00 16.45 2,289,086 37,379,939 16.330 2.298 2.291 2.305 2.263 2.326 16,187,591 2.3092 -3.27%
2000-11-10 0 16.80 16.80 16.85 16.75 17.20 1,263,000 21,380,650 16.928 2.376 2.376 2.383 2.369 2.432 8,931,481 2.3939 -2.33%
2000-11-09 0 17.20 17.15 17.20 16.80 17.30 1,674,570 28,753,090 17.170 2.432 2.425 2.432 2.376 2.446 11,841,956 2.4281 0.88%
2000-11-08 0 17.05 17.10 17.15 16.95 17.35 3,487,000 59,862,228 17.167 2.411 2.418 2.425 2.397 2.453 24,658,807 2.4276 0.89%
2000-11-07 0 16.90 16.85 16.90 16.80 17.00 1,456,200 24,573,250 16.875 2.390 2.383 2.390 2.376 2.404 10,297,722 2.3863 -0.59%
2000-11-06 0 17.00 17.00 17.05 16.65 17.20 3,181,362 53,632,445 16.858 2.404 2.404 2.411 2.354 2.432 22,497,446 2.3839 -0.58%
2000-11-03 0 17.10 17.10 17.15 16.90 17.45 2,400,604 41,015,501 17.085 2.418 2.418 2.425 2.390 2.468 16,976,206 2.4161 -1.44%
2000-11-02 0 17.35 17.25 17.35 16.40 17.50 6,657,618 114,112,047 17.140 2.453 2.439 2.453 2.319 2.475 47,080,275 2.4238 5.15%
2000-11-01 0 16.50 16.50 16.55 15.90 16.55 3,243,000 53,097,268 16.373 2.333 2.333 2.340 2.248 2.340 22,933,327 2.3153 3.77%
2000-10-31 0 15.90 15.90 15.95 15.90 16.10 2,099,149 33,636,789 16.024 2.248 2.248 2.255 2.248 2.277 14,844,425 2.2660 0.00%
2000-10-30 0 15.90 15.90 15.95 15.55 15.90 1,882,932 29,691,589 15.769 2.248 2.248 2.255 2.199 2.248 13,315,417 2.2299 1.27%
2000-10-27 0 15.70 15.65 15.75 15.40 16.00 4,122,121 65,134,142 15.801 2.220 2.213 2.227 2.178 2.263 29,150,154 2.2344 1.29%
2000-10-26 0 15.50 15.50 15.55 14.90 15.60 2,252,070 34,638,890 15.381 2.192 2.192 2.199 2.107 2.206 15,925,828 2.1750 1.97%
2000-10-25 0 15.20 15.10 15.25 14.80 15.30 2,076,647 31,267,331 15.057 2.149 2.135 2.157 2.093 2.164 14,685,299 2.1292 3.05%
2000-10-24 0 14.75 14.75 14.85 14.70 15.15 1,474,114 22,033,227 14.947 2.086 2.086 2.100 2.079 2.142 10,424,403 2.1136 -2.32%
2000-10-23 0 15.10 15.05 15.10 14.50 15.40 2,678,267 39,911,678 14.902 2.135 2.128 2.135 2.050 2.178 18,939,739 2.1073 2.72%
2000-10-20 0 14.70 14.60 14.65 14.45 14.85 2,784,779 40,827,804 14.661 2.079 2.065 2.072 2.043 2.100 19,692,954 2.0732 4.63%
2000-10-19 0 14.05 14.05 14.10 13.85 14.20 3,153,336 44,293,243 14.046 1.987 1.987 1.994 1.959 2.008 22,299,256 1.9863 -0.35%
2000-10-18 0 14.10 14.10 14.20 14.00 14.20 3,128,385 44,218,473 14.135 1.994 1.994 2.008 1.980 2.008 22,122,811 1.9988 -1.74%
2000-10-17 0 14.35 14.35 14.40 14.35 14.85 4,217,279 61,256,788 14.525 2.029 2.029 2.036 2.029 2.100 29,823,077 2.0540 -4.01%
2000-10-16 0 14.95 14.90 15.05 14.90 15.35 1,727,563 26,162,688 15.144 2.114 2.107 2.128 2.107 2.171 12,216,703 2.1416 0.34%
2000-10-13 0 14.90 14.85 14.90 14.40 15.00 4,143,761 61,580,215 14.861 2.107 2.100 2.107 2.036 2.121 29,303,185 2.1015 -0.80%
2000-10-12 0 15.30 15.30 15.35 15.10 15.60 3,292,000 50,635,702 15.381 2.124 2.124 2.131 2.096 2.166 23,713,816 2.1353 0.33%
2000-10-11 0 15.25 15.25 15.30 15.15 15.40 2,144,927 32,810,655 15.297 2.117 2.117 2.124 2.103 2.138 15,450,913 2.1235 -0.97%
2000-10-10 0 15.40 15.35 15.40 15.35 15.70 3,390,762 52,582,566 15.508 2.138 2.131 2.138 2.131 2.180 24,425,245 2.1528 -2.22%
2000-10-09 0 15.75 15.60 15.65 15.60 16.20 3,305,526 52,703,943 15.944 2.186 2.166 2.173 2.166 2.249 23,811,250 2.2134 -3.37%
2000-10-05 0 16.30 16.25 16.30 16.05 16.35 3,039,857 49,315,082 16.223 2.263 2.256 2.263 2.228 2.270 21,897,512 2.2521 1.56%
2000-10-04 0 16.05 16.05 16.10 15.90 16.40 5,502,000 88,882,175 16.155 2.228 2.228 2.235 2.207 2.277 39,633,480 2.2426 -0.62%
2000-10-03 0 16.15 16.20 16.25 15.65 16.30 3,369,143 54,183,179 16.082 2.242 2.249 2.256 2.173 2.263 24,269,513 2.2326 1.25%
2000-09-29 0 15.95 15.70 16.00 15.35 16.05 7,707,142 120,814,106 15.676 2.214 2.180 2.221 2.131 2.228 55,518,149 2.1761 5.98%
2000-09-28 0 15.05 15.00 15.05 14.85 15.40 8,830,761 133,274,128 15.092 2.089 2.082 2.089 2.062 2.138 63,612,103 2.0951 -1.31%
2000-09-27 0 15.25 15.15 15.25 14.80 15.60 6,966,637 105,710,071 15.174 2.117 2.103 2.117 2.055 2.166 50,183,945 2.1065 -0.33%
2000-09-26 0 15.30 15.30 15.35 15.20 15.45 2,297,244 35,192,582 15.319 2.124 2.124 2.131 2.110 2.145 16,548,123 2.1267 -0.97%
2000-09-25 0 15.45 15.45 15.50 15.30 15.75 2,146,285 33,285,496 15.508 2.145 2.145 2.152 2.124 2.186 15,460,695 2.1529 2.32%
2000-09-22 0 15.10 15.15 15.20 14.95 15.40 3,076,247 46,699,311 15.181 2.096 2.103 2.110 2.075 2.138 22,159,646 2.1074 -0.98%
2000-09-21 0 15.25 15.20 15.30 14.75 15.80 5,207,750 79,510,175 15.268 2.117 2.110 2.124 2.048 2.193 37,513,860 2.1195 -4.09%
2000-09-20 0 15.90 15.90 15.95 15.50 16.10 2,463,425 38,940,387 15.807 2.207 2.207 2.214 2.152 2.235 17,745,203 2.1944 0.63%
2000-09-19 0 15.80 15.75 15.85 15.20 15.90 6,995,843 109,376,705 15.635 2.193 2.186 2.200 2.110 2.207 50,394,330 2.1704 1.94%
2000-09-18 0 15.50 15.35 15.65 15.30 16.00 4,564,486 72,232,379 15.825 2.152 2.131 2.173 2.124 2.221 32,880,128 2.1968 -4.62%
2000-09-15 0 16.25 16.20 16.25 16.05 16.80 5,293,388 86,817,980 16.401 2.256 2.249 2.256 2.228 2.332 38,130,750 2.2768 -2.40%
2000-09-14 0 16.65 16.60 16.65 16.55 17.75 5,750,785 97,853,615 17.016 2.311 2.304 2.311 2.298 2.464 41,425,595 2.3622 -5.40%
2000-09-12 0 17.60 17.60 17.75 17.40 18.65 3,333,000 59,595,550 17.880 2.443 2.443 2.464 2.416 2.589 24,009,158 2.4822 -6.88%
2000-09-11 0 18.90 18.80 18.90 18.65 18.90 1,466,673 27,558,303 18.790 2.624 2.610 2.624 2.589 2.624 10,565,132 2.6084 -0.26%
2000-09-08 0 18.95 18.95 19.00 18.95 19.25 1,299,164 24,817,976 19.103 2.631 2.631 2.638 2.631 2.672 9,358,486 2.6519 -0.26%
2000-09-07 0 19.00 18.95 19.05 19.00 19.25 1,078,973 20,625,153 19.116 2.638 2.631 2.645 2.638 2.672 7,772,347 2.6537 -1.55%
2000-09-06 0 19.30 19.30 19.35 19.30 19.50 1,249,326 24,222,602 19.389 2.679 2.679 2.686 2.679 2.707 8,999,480 2.6916 -0.77%
2000-09-05 0 19.45 19.35 19.45 19.25 19.60 3,168,346 61,520,003 19.417 2.700 2.686 2.700 2.672 2.721 22,823,078 2.6955 -0.77%
2000-09-04 0 19.60 19.55 19.60 18.70 19.70 9,039,154 173,808,090 19.228 2.721 2.714 2.721 2.596 2.735 65,113,255 2.6693 5.38%
2000-09-01 0 18.60 18.60 18.65 18.40 18.65 3,977,484 73,680,365 18.524 2.582 2.582 2.589 2.554 2.589 28,651,678 2.5716 0.27%
2000-08-31 0 18.55 18.55 18.60 18.20 18.80 3,494,656 64,673,014 18.506 2.575 2.575 2.582 2.527 2.610 25,173,642 2.5691 0.00%
2000-08-30 0 18.55 18.55 18.70 18.30 18.95 2,496,385 45,952,143 18.407 2.575 2.575 2.596 2.540 2.631 17,982,629 2.5554 -2.37%
2000-08-29 0 19.00 19.00 19.05 18.65 19.10 1,765,234 33,455,079 18.952 2.638 2.638 2.645 2.589 2.652 12,715,806 2.6310 1.33%
2000-08-28 0 18.75 18.70 18.75 18.70 18.95 660,000 12,383,550 18.763 2.603 2.596 2.603 2.596 2.631 4,754,289 2.6047 -1.32%
2000-08-25 0 19.00 18.90 19.00 18.80 19.20 1,828,652 34,702,282 18.977 2.638 2.624 2.638 2.610 2.665 13,172,636 2.6344 0.00%
2000-08-24 0 19.00 19.00 19.10 18.75 19.20 2,488,682 47,332,590 19.019 2.638 2.638 2.652 2.603 2.665 17,927,141 2.6403 0.80%
2000-08-23 0 18.85 18.85 19.00 18.80 19.25 2,422,807 45,971,398 18.974 2.617 2.617 2.638 2.610 2.672 17,452,612 2.6341 -1.57%
2000-08-22 0 19.15 19.05 19.15 18.85 19.30 3,378,828 64,192,314 18.998 2.658 2.645 2.658 2.617 2.679 24,339,279 2.6374 1.59%
2000-08-21 0 18.85 18.85 18.90 18.80 18.90 3,741,782 70,548,770 18.854 2.617 2.617 2.624 2.610 2.624 26,953,806 2.6174 -0.53%
2000-08-18 0 18.95 18.95 19.00 18.90 19.30 3,272,836 62,541,626 19.109 2.631 2.631 2.638 2.624 2.679 23,575,769 2.6528 -1.30%
2000-08-17 0 19.20 19.15 19.20 19.00 19.40 5,380,029 103,277,910 19.197 2.665 2.658 2.665 2.638 2.693 38,754,866 2.6649 -1.54%
2000-08-16 0 19.50 19.45 19.50 19.00 19.50 4,271,704 82,330,468 19.273 2.707 2.700 2.707 2.638 2.707 30,771,082 2.6756 2.09%
2000-08-15 0 19.10 19.00 19.05 18.70 19.15 3,872,419 73,609,576 19.009 2.652 2.638 2.645 2.596 2.658 27,894,846 2.6388 0.53%
2000-08-14 0 19.00 18.90 19.00 18.45 19.10 5,704,275 107,906,510 18.917 2.638 2.624 2.638 2.561 2.652 41,090,561 2.6261 2.98%
2000-08-11 0 18.45 18.40 18.45 17.90 18.55 7,886,187 144,829,618 18.365 2.561 2.554 2.561 2.485 2.575 56,807,894 2.5495 3.07%
2000-08-10 0 17.90 17.90 18.00 17.30 18.00 2,260,303 40,124,014 17.752 2.485 2.485 2.499 2.402 2.499 16,282,020 2.4643 3.17%
2000-08-09 0 17.35 17.35 17.40 17.30 17.75 1,253,468 21,991,834 17.545 2.409 2.409 2.416 2.402 2.464 9,029,316 2.4356 0.87%
2000-08-08 0 17.20 17.10 17.20 17.00 17.95 1,878,937 33,049,019 17.589 2.388 2.374 2.388 2.360 2.492 13,534,862 2.4418 -3.64%
2000-08-07 0 17.85 17.80 17.90 17.65 17.90 1,695,237 30,102,643 17.757 2.478 2.471 2.485 2.450 2.485 12,211,585 2.4651 1.13%
2000-08-04 0 17.65 17.60 17.65 17.50 17.85 1,802,130 31,818,635 17.656 2.450 2.443 2.450 2.429 2.478 12,981,585 2.4511 -0.28%
2000-08-03 0 17.70 17.70 17.75 17.05 17.70 2,356,388 41,094,857 17.440 2.457 2.457 2.464 2.367 2.457 16,974,165 2.4210 1.72%
2000-08-02 0 17.40 17.30 17.40 16.60 17.40 2,631,607 45,335,696 17.227 2.416 2.402 2.416 2.304 2.416 18,956,696 2.3915 3.57%
2000-08-01 0 16.80 16.70 16.80 16.65 17.35 2,030,344 34,476,749 16.981 2.332 2.318 2.332 2.311 2.409 14,625,518 2.3573 0.60%
2000-07-31 0 16.70 16.60 16.70 16.30 16.85 1,751,056 29,200,515 16.676 2.318 2.304 2.318 2.263 2.339 12,613,676 2.3150 0.30%
2000-07-28 0 16.65 16.65 16.80 16.55 17.20 1,779,049 29,905,086 16.810 2.311 2.311 2.332 2.298 2.388 12,815,322 2.3335 -3.20%
2000-07-27 0 17.20 17.20 17.25 17.00 17.25 909,583 15,616,655 17.169 2.388 2.388 2.395 2.360 2.395 6,552,152 2.3834 -1.43%
2000-07-26 0 17.45 17.45 17.60 17.45 17.80 2,044,833 36,015,680 17.613 2.422 2.422 2.443 2.422 2.471 14,729,889 2.4451 -0.85%
2000-07-25 0 17.60 17.60 17.65 17.50 18.20 2,438,285 43,388,883 17.795 2.443 2.443 2.450 2.429 2.527 17,564,108 2.4703 -3.56%
2000-07-24 0 18.25 18.15 18.20 17.80 18.40 3,015,614 54,708,409 18.142 2.534 2.520 2.527 2.471 2.554 21,722,878 2.5185 -0.82%
2000-07-21 0 18.40 18.30 18.40 17.70 18.50 10,506,750 190,959,439 18.175 2.554 2.540 2.554 2.457 2.568 75,685,036 2.5231 3.95%
2000-07-20 0 17.70 17.75 17.80 17.00 18.00 6,392,218 111,908,244 17.507 2.457 2.464 2.471 2.360 2.499 46,046,137 2.4304 4.12%
2000-07-19 0 17.00 16.95 17.00 16.05 17.10 3,153,965 52,957,679 16.791 2.360 2.353 2.360 2.228 2.374 22,719,485 2.3309 4.94%
2000-07-18 0 16.20 16.20 16.25 16.15 16.70 1,688,988 27,678,890 16.388 2.249 2.249 2.256 2.242 2.318 12,166,571 2.2750 -3.57%
2000-07-17 0 16.80 16.80 17.00 16.40 17.00 1,629,782 27,133,945 16.649 2.332 2.332 2.360 2.277 2.360 11,740,082 2.3112 1.20%
2000-07-14 0 16.60 16.55 16.60 16.30 17.00 3,464,264 57,471,087 16.590 2.304 2.298 2.304 2.263 2.360 24,954,714 2.3030 -2.35%
2000-07-13 0 17.00 16.95 17.00 16.80 17.80 4,490,621 76,613,721 17.061 2.360 2.353 2.360 2.332 2.471 32,348,044 2.3684 -3.68%
2000-07-12 0 17.65 17.50 17.75 16.65 17.80 10,280,420 176,725,464 17.190 2.450 2.429 2.464 2.311 2.471 74,054,675 2.3864 2.32%
2000-07-11 0 17.25 17.30 17.35 16.40 17.60 12,577,513 213,602,127 16.983 2.395 2.402 2.409 2.277 2.443 90,601,710 2.3576 3.92%
2000-07-10 0 16.60 16.60 16.65 15.60 16.75 18,206,229 295,891,383 16.252 2.304 2.304 2.311 2.166 2.325 131,147,985 2.2562 7.79%
2000-07-07 0 15.40 15.20 15.25 14.60 15.60 13,164,181 200,229,704 15.210 2.138 2.110 2.117 2.027 2.166 94,827,754 2.1115 6.94%
2000-07-06 0 14.40 14.45 14.50 13.70 14.45 6,409,654 90,084,472 14.054 1.999 2.006 2.013 1.902 2.006 46,171,736 1.9511 3.97%
2000-07-05 0 13.85 13.75 13.85 13.55 14.00 5,866,085 80,757,119 13.767 1.923 1.909 1.923 1.881 1.944 42,256,155 1.9111 -1.42%
2000-07-04 0 14.05 14.00 14.05 13.95 14.25 2,052,896 28,836,061 14.047 1.950 1.944 1.950 1.937 1.978 14,787,970 1.9500 -0.71%
2000-07-03 0 14.15 14.05 14.10 13.90 14.45 4,082,780 57,599,549 14.108 1.964 1.950 1.957 1.930 2.006 29,410,174 1.9585 1.43%
2000-06-30 0 13.95 13.95 14.05 13.85 14.20 3,980,200 55,665,534 13.986 1.937 1.937 1.950 1.923 1.971 28,671,243 1.9415 -1.76%
2000-06-29 0 14.20 14.15 14.20 13.95 14.40 3,093,761 43,669,050 14.115 1.971 1.964 1.971 1.937 1.999 22,285,808 1.9595 -1.73%
2000-06-28 0 14.45 14.45 14.50 14.30 14.65 1,245,884 18,033,424 14.474 2.006 2.006 2.013 1.985 2.034 8,974,685 2.0094 -1.37%
2000-06-27 0 14.65 14.70 14.75 14.40 14.70 2,562,578 37,136,530 14.492 2.034 2.041 2.048 1.999 2.041 18,459,448 2.0118 1.38%
2000-06-26 0 14.45 14.45 14.50 14.25 14.55 750,796 10,797,777 14.382 2.006 2.006 2.013 1.978 2.020 5,408,335 1.9965 0.00%
2000-06-23 0 14.45 14.45 14.50 14.05 14.55 2,778,000 39,735,020 14.303 2.006 2.006 2.013 1.950 2.020 20,011,234 1.9856 0.00%
2000-06-22 0 14.45 14.40 14.50 14.40 14.90 2,310,000 33,694,770 14.586 2.006 1.999 2.013 1.999 2.068 16,640,011 2.0249 -3.99%
2000-06-21 0 15.05 15.00 15.05 14.95 15.25 1,661,160 25,002,724 15.051 2.089 2.082 2.089 2.075 2.117 11,966,113 2.0895 -1.63%
2000-06-20 0 15.30 15.20 15.30 15.20 15.80 2,807,804 43,201,966 15.386 2.124 2.110 2.124 2.110 2.193 20,225,926 2.1360 -1.92%
2000-06-19 0 16.10 16.05 16.10 15.55 16.20 5,580,031 88,875,702 15.927 2.166 2.159 2.166 2.092 2.179 41,483,893 2.1424 3.54%
2000-06-16 0 15.55 15.45 15.60 15.10 15.55 4,150,789 63,748,473 15.358 2.092 2.078 2.098 2.031 2.092 30,858,411 2.0658 3.32%
2000-06-15 0 15.05 15.00 15.05 15.00 15.30 3,447,976 52,143,350 15.123 2.024 2.018 2.024 2.018 2.058 25,633,454 2.0342 0.33%
2000-06-14 0 15.00 15.00 15.05 14.90 15.15 1,668,300 25,065,381 15.025 2.018 2.018 2.024 2.004 2.038 12,402,723 2.0210 -0.33%
2000-06-13 0 15.05 15.00 15.05 14.70 15.15 1,487,828 22,301,631 14.989 2.024 2.018 2.024 1.977 2.038 11,061,031 2.0162 0.00%
2000-06-12 0 15.05 15.05 15.10 15.00 15.30 819,416 12,435,476 15.176 2.024 2.024 2.031 2.018 2.058 6,091,824 2.0413 -0.33%
2000-06-09 0 15.10 15.10 15.15 14.85 15.20 1,440,926 21,712,467 15.068 2.031 2.031 2.038 1.997 2.045 10,712,346 2.0269 0.67%
2000-06-08 0 15.00 15.00 15.20 14.80 15.20 2,959,051 44,456,203 15.024 2.018 2.018 2.045 1.991 2.045 21,998,615 2.0209 -0.66%
2000-06-07 0 15.10 14.95 15.10 14.70 15.30 4,202,590 63,264,162 15.054 2.031 2.011 2.031 1.977 2.058 31,243,517 2.0249 1.68%
2000-06-05 0 14.85 14.70 14.85 14.40 14.95 4,840,600 71,305,847 14.731 1.997 1.977 1.997 1.937 2.011 35,986,706 1.9814 4.58%
2000-06-02 0 14.20 14.15 14.30 14.10 14.45 3,116,127 44,592,808 14.310 1.910 1.903 1.924 1.897 1.944 23,166,373 1.9249 -0.35%
2000-06-01 0 14.25 14.35 14.40 13.60 14.35 3,408,404 48,107,502 14.114 1.917 1.930 1.937 1.829 1.930 25,339,262 1.8985 1.79%
2000-05-31 0 14.00 13.95 14.00 13.50 14.40 3,719,924 52,694,825 14.166 1.883 1.876 1.883 1.816 1.937 27,655,210 1.9054 0.00%
2000-05-30 0 14.00 14.00 14.05 13.80 14.05 2,567,642 35,821,495 13.951 1.883 1.883 1.890 1.856 1.890 19,088,745 1.8766 1.08%
2000-05-29 0 13.85 13.80 13.85 13.60 14.10 2,087,512 28,877,470 13.833 1.863 1.856 1.863 1.829 1.897 15,519,291 1.8607 -1.77%
2000-05-26 0 14.10 14.05 14.20 14.00 14.30 3,058,471 43,258,850 14.144 1.897 1.890 1.910 1.883 1.924 22,737,738 1.9025 -2.42%
2000-05-25 0 14.45 14.45 14.50 14.30 14.70 2,476,099 35,824,078 14.468 1.944 1.944 1.950 1.924 1.977 18,408,182 1.9461 1.40%
2000-05-24 0 14.25 14.20 14.25 14.05 14.30 3,119,200 44,439,327 14.247 1.917 1.910 1.917 1.890 1.924 23,189,219 1.9164 -2.40%
2000-05-23 0 14.60 14.50 14.65 14.40 14.80 1,087,846 15,810,379 14.534 1.964 1.950 1.971 1.937 1.991 8,087,426 1.9549 -1.35%
2000-05-22 0 14.80 14.75 14.85 14.05 14.85 1,875,315 27,035,918 14.417 1.991 1.984 1.997 1.890 1.997 13,941,745 1.9392 0.68%
2000-05-19 0 14.70 14.70 14.85 14.00 14.90 2,924,000 42,596,560 14.568 1.977 1.977 1.997 1.883 2.004 21,738,034 1.9595 4.26%
2000-05-18 0 14.10 14.10 14.15 13.95 14.30 2,879,432 40,474,088 14.056 1.897 1.897 1.903 1.876 1.924 21,406,700 1.8907 0.71%
2000-05-17 0 14.00 14.00 14.05 14.00 14.30 2,544,600 35,836,105 14.083 1.883 1.883 1.890 1.883 1.924 18,917,442 1.8943 -1.41%
2000-05-16 0 14.20 14.10 14.25 14.00 14.25 3,467,373 48,857,287 14.091 1.910 1.897 1.917 1.883 1.917 25,777,658 1.8953 1.07%
2000-05-15 0 14.05 14.00 14.05 14.00 14.45 1,639,076 23,162,787 14.132 1.890 1.883 1.890 1.883 1.944 12,185,462 1.9009 -1.40%
2000-05-12 0 14.25 14.25 14.30 13.45 14.40 3,649,985 50,256,303 13.769 1.917 1.917 1.924 1.809 1.937 27,135,259 1.8521 4.78%
2000-05-10 0 13.60 13.60 13.65 13.60 14.10 2,818,690 38,702,403 13.731 1.829 1.829 1.836 1.829 1.897 20,955,123 1.8469 -3.89%
2000-05-09 0 14.15 14.15 14.20 14.15 14.75 2,029,543 29,077,279 14.327 1.903 1.903 1.910 1.903 1.984 15,088,329 1.9271 -4.07%
2000-05-08 0 14.75 14.70 14.75 14.60 15.15 2,337,388 34,690,404 14.842 1.984 1.977 1.984 1.964 2.038 17,376,956 1.9963 -1.67%
2000-05-05 0 15.00 14.95 15.00 14.85 15.05 901,616 13,494,373 14.967 2.018 2.011 2.018 1.997 2.024 6,702,927 2.0132 0.00%
2000-05-04 0 15.00 14.95 15.05 14.70 15.05 1,578,427 23,563,848 14.929 2.018 2.011 2.024 1.977 2.024 11,734,576 2.0081 -0.33%
2000-05-03 0 15.05 15.05 15.10 14.65 15.10 3,408,783 50,942,181 14.944 2.024 2.024 2.031 1.971 2.031 25,342,080 2.0102 0.33%
2000-05-02 0 15.00 14.90 15.00 14.80 16.20 3,332,027 51,907,254 15.578 2.018 2.004 2.018 1.991 2.179 24,771,449 2.0954 -7.12%
2000-04-28 0 16.15 16.05 16.15 16.05 16.45 4,874,580 79,348,708 16.278 2.172 2.159 2.172 2.159 2.213 36,239,325 2.1896 -0.92%
2000-04-27 0 16.30 16.30 16.35 16.20 16.45 4,329,919 70,532,387 16.290 2.193 2.193 2.199 2.179 2.213 32,190,126 2.1911 0.31%
2000-04-26 0 16.25 16.20 16.25 16.05 16.45 7,224,590 116,966,391 16.190 2.186 2.179 2.186 2.159 2.213 53,710,118 2.1777 2.20%
2000-04-25 0 15.90 15.90 15.95 15.05 16.05 4,184,915 65,827,105 15.730 2.139 2.139 2.145 2.024 2.159 31,112,115 2.1158 4.61%
2000-04-20 0 15.20 15.20 15.25 15.05 15.25 2,600,074 39,372,882 15.143 2.045 2.045 2.051 2.024 2.051 19,329,855 2.0369 -0.33%
2000-04-19 0 15.25 15.20 15.45 14.95 15.45 4,792,574 72,702,995 15.170 2.051 2.045 2.078 2.011 2.078 35,629,664 2.0405 2.01%
2000-04-18 0 14.95 14.90 15.00 14.85 15.50 5,166,171 77,818,127 15.063 2.011 2.004 2.018 1.997 2.085 38,407,114 2.0261 -0.33%
2000-04-17 0 15.00 15.00 15.05 14.15 15.20 10,747,467 159,693,357 14.859 2.018 2.018 2.024 1.903 2.045 79,900,412 1.9987 -5.06%
2000-04-14 0 15.80 15.85 15.95 14.30 16.00 9,932,530 150,950,444 15.198 2.125 2.132 2.145 1.924 2.152 73,841,887 2.0442 8.59%
2000-04-13 0 14.55 14.55 14.60 13.80 14.80 5,106,371 73,897,531 14.472 1.957 1.957 1.964 1.856 1.991 37,962,540 1.9466 2.46%
2000-04-12 0 14.20 14.20 14.30 13.40 14.25 3,992,000 55,277,200 13.847 1.910 1.910 1.924 1.802 1.917 29,677,918 1.8626 5.19%
2000-04-11 0 13.50 13.45 13.50 13.45 13.80 2,403,456 32,617,228 13.571 1.816 1.809 1.816 1.809 1.856 17,868,129 1.8254 -2.53%
2000-04-10 0 13.85 13.85 13.90 13.80 14.40 2,484,832 34,707,824 13.968 1.863 1.863 1.870 1.856 1.937 18,473,106 1.8788 -2.46%
2000-04-07 0 14.20 14.20 14.25 14.20 14.60 2,125,649 30,500,368 14.349 1.910 1.910 1.917 1.910 1.964 15,802,815 1.9301 -0.70%
2000-04-06 0 14.30 14.20 14.30 14.25 14.85 3,137,095 45,491,892 14.501 1.924 1.910 1.924 1.917 1.997 23,322,257 1.9506 -2.05%
2000-04-05 0 14.60 14.60 14.65 14.35 15.20 4,701,120 68,984,568 14.674 1.964 1.964 1.971 1.930 2.045 34,949,763 1.9738 1.74%
2000-04-03 0 14.35 14.30 14.35 14.20 15.20 4,101,814 59,692,192 14.553 1.930 1.924 1.930 1.910 2.045 30,494,314 1.9575 -3.69%
2000-03-31 0 14.90 14.90 14.95 14.20 15.00 3,986,067 58,570,648 14.694 2.004 2.004 2.011 1.910 2.018 29,633,810 1.9765 3.11%
2000-03-30 0 14.45 14.45 14.50 14.20 15.00 3,295,856 48,499,819 14.715 1.944 1.944 1.950 1.910 2.018 24,502,541 1.9794 -3.67%
2000-03-29 0 15.00 14.95 15.00 14.80 15.30 3,449,942 51,680,994 14.980 2.018 2.011 2.018 1.991 2.058 25,648,070 2.0150 -1.96%
2000-03-28 0 15.30 15.30 15.35 14.90 15.55 6,068,867 92,337,740 15.215 2.058 2.058 2.065 2.004 2.092 45,118,070 2.0466 1.32%
2000-03-27 0 15.10 15.05 15.10 14.50 15.55 8,461,046 128,209,532 15.153 2.031 2.024 2.031 1.950 2.092 62,902,362 2.0382 5.96%
2000-03-24 0 14.25 14.25 14.35 13.65 14.60 6,631,446 93,507,434 14.101 1.917 1.917 1.930 1.836 1.964 49,300,479 1.8967 4.40%
2000-03-23 0 13.65 13.65 13.70 12.80 14.00 5,225,243 70,416,037 13.476 1.836 1.836 1.843 1.722 1.883 38,846,276 1.8127 3.80%
2000-03-22 0 13.15 13.15 13.20 13.05 13.35 2,882,329 37,826,086 13.123 1.769 1.769 1.776 1.755 1.796 21,428,237 1.7652 1.15%
2000-03-21 0 13.00 13.05 13.10 12.80 13.25 4,385,496 57,366,035 13.081 1.749 1.755 1.762 1.722 1.782 32,603,304 1.7595 0.00%
2000-03-20 0 13.00 12.90 13.20 12.10 13.40 6,038,000 77,554,932 12.844 1.749 1.735 1.776 1.628 1.802 44,888,594 1.7277 4.00%
2000-03-17 0 12.50 12.50 12.55 12.00 12.60 5,045,111 61,740,099 12.238 1.681 1.681 1.688 1.614 1.695 37,507,112 1.6461 4.17%
2000-03-16 0 12.00 11.95 12.00 11.95 12.25 3,403,621 41,125,781 12.083 1.614 1.607 1.614 1.607 1.648 25,303,704 1.6253 0.00%
2000-03-15 0 12.00 11.95 12.00 11.90 12.40 3,747,326 45,089,722 12.033 1.614 1.607 1.614 1.601 1.668 27,858,926 1.6185 -2.83%
2000-03-14 0 12.35 12.30 12.35 12.30 12.55 4,095,500 50,653,320 12.368 1.661 1.654 1.661 1.654 1.688 30,447,373 1.6636 -0.80%
2000-03-13 0 12.45 12.40 12.45 12.40 13.00 4,795,000 60,481,905 12.614 1.675 1.668 1.675 1.668 1.749 35,647,700 1.6967 -3.11%
2000-03-10 0 12.85 12.80 12.85 12.80 13.20 2,582,244 33,300,149 12.896 1.728 1.722 1.728 1.722 1.776 19,197,301 1.7346 -0.39%
2000-03-09 0 12.90 12.85 12.90 12.85 13.50 3,844,157 50,171,694 13.051 1.735 1.728 1.735 1.728 1.816 28,578,802 1.7556 -2.64%
2000-03-08 0 13.25 13.20 13.25 13.00 13.40 2,237,008 29,523,415 13.198 1.782 1.776 1.782 1.749 1.802 16,630,696 1.7752 0.76%
2000-03-07 0 13.15 13.10 13.15 12.95 13.55 2,089,324 27,769,157 13.291 1.769 1.762 1.769 1.742 1.823 15,532,762 1.7878 -3.31%
2000-03-06 0 13.60 13.60 13.65 13.50 13.70 2,424,786 32,956,145 13.591 1.829 1.829 1.836 1.816 1.843 18,026,703 1.8282 1.49%
2000-03-03 0 13.40 13.40 13.50 12.85 13.75 2,635,890 35,279,084 13.384 1.802 1.802 1.816 1.728 1.850 19,596,124 1.8003 3.88%
2000-03-02 0 12.90 12.85 12.90 12.80 13.20 5,165,770 66,838,811 12.939 1.735 1.728 1.735 1.722 1.776 38,404,133 1.7404 -2.27%
2000-03-01 0 13.20 13.15 13.30 13.10 13.75 4,150,869 56,081,861 13.511 1.776 1.769 1.789 1.762 1.850 30,859,005 1.8174 -1.12%
2000-02-29 0 13.35 13.35 13.45 13.00 13.70 3,779,134 50,632,964 13.398 1.796 1.796 1.809 1.749 1.843 28,095,398 1.8022 4.71%
2000-02-28 0 12.75 12.75 12.80 12.70 13.30 4,129,785 53,441,330 12.940 1.715 1.715 1.722 1.708 1.789 30,702,260 1.7406 -4.14%
2000-02-25 0 13.30 13.25 13.30 13.00 13.85 2,614,195 34,825,298 13.322 1.789 1.782 1.789 1.749 1.863 19,434,836 1.7919 -2.56%
2000-02-24 0 13.65 13.65 13.75 13.50 14.30 3,381,660 46,998,303 13.898 1.836 1.836 1.850 1.816 1.924 25,140,438 1.8694 -1.80%
2000-02-23 0 13.90 13.85 13.90 13.70 14.35 3,214,385 45,115,455 14.035 1.870 1.863 1.870 1.843 1.930 23,896,857 1.8879 0.00%
2000-02-22 0 13.90 13.85 13.90 13.30 13.90 4,514,200 61,502,320 13.624 1.870 1.863 1.870 1.789 1.870 33,560,135 1.8326 2.58%
2000-02-21 0 13.55 13.50 13.55 13.50 14.30 2,343,149 32,157,486 13.724 1.823 1.816 1.823 1.816 1.924 17,419,786 1.8460 -3.90%
2000-02-18 0 14.10 14.05 14.10 14.00 14.65 5,010,553 71,477,896 14.265 1.897 1.890 1.897 1.883 1.971 37,250,196 1.9189 -3.09%
2000-02-17 0 14.55 14.50 14.55 13.60 14.70 6,005,325 84,892,438 14.136 1.957 1.950 1.957 1.829 1.977 44,645,677 1.9015 3.93%
2000-02-16 0 14.00 13.95 14.00 13.20 14.30 11,039,720 150,375,199 13.621 1.883 1.876 1.883 1.776 1.924 82,073,122 1.8322 6.87%
2000-02-15 0 13.10 13.15 13.20 12.70 13.55 8,433,080 110,581,728 13.113 1.762 1.769 1.776 1.708 1.823 62,694,453 1.7638 1.55%
2000-02-14 0 12.90 12.85 12.90 12.75 14.70 20,824,027 273,603,401 13.139 1.735 1.728 1.735 1.715 1.977 154,813,068 1.7673 -7.19%
2000-02-11 0 13.90 13.85 13.90 13.25 14.35 10,142,581 139,704,188 13.774 1.870 1.863 1.870 1.782 1.930 75,403,479 1.8528 1.46%
2000-02-10 0 13.70 13.60 13.75 13.55 14.20 5,095,057 70,213,956 13.781 1.843 1.829 1.850 1.823 1.910 37,878,428 1.8537 -4.53%
2000-02-09 0 14.35 14.30 14.35 13.80 14.70 3,454,008 49,457,387 14.319 1.930 1.924 1.930 1.856 1.977 25,678,298 1.9260 -0.35%
2000-02-08 0 14.40 14.40 14.45 14.35 15.30 4,388,885 64,184,800 14.624 1.937 1.937 1.944 1.930 2.058 32,628,499 1.9671 -5.88%
2000-02-03 0 15.30 15.25 15.30 15.20 15.50 2,051,021 31,412,033 15.315 2.058 2.051 2.058 2.045 2.085 15,248,004 2.0601 0.00%
2000-02-02 0 15.30 15.25 15.30 15.20 16.40 3,127,609 48,376,395 15.468 2.058 2.051 2.058 2.045 2.206 23,251,734 2.0805 -1.92%
2000-02-01 0 15.60 15.60 15.65 15.30 16.20 3,771,598 58,450,517 15.498 2.098 2.098 2.105 2.058 2.179 28,039,373 2.0846 0.65%
2000-01-31 0 15.50 15.45 15.55 15.40 15.95 5,118,898 79,774,952 15.584 2.085 2.078 2.092 2.071 2.145 38,055,670 2.0963 -2.82%
2000-01-28 0 15.95 15.95 16.00 15.95 16.60 7,563,333 121,688,185 16.089 2.145 2.145 2.152 2.145 2.233 56,228,451 2.1642 -1.85%
2000-01-27 0 16.25 16.20 16.25 16.00 16.30 4,016,372 64,649,670 16.097 2.186 2.179 2.186 2.152 2.193 29,859,108 2.1652 0.62%
2000-01-26 0 16.15 16.15 16.20 16.05 17.00 4,433,474 72,245,437 16.295 2.172 2.172 2.179 2.159 2.287 32,959,989 2.1919 -2.42%
2000-01-25 0 16.55 16.50 16.55 16.05 17.00 2,372,099 38,620,215 16.281 2.226 2.219 2.226 2.159 2.287 17,635,010 2.1900 0.91%
2000-01-24 0 16.40 16.40 16.45 16.30 16.85 2,403,285 39,643,260 16.495 2.206 2.206 2.213 2.193 2.267 17,866,858 2.2188 -1.20%
2000-01-21 0 16.60 16.60 16.70 16.00 16.85 5,555,770 92,186,948 16.593 2.233 2.233 2.246 2.152 2.267 41,303,529 2.2319 2.47%
2000-01-20 0 16.20 16.30 16.35 16.20 16.60 3,445,091 56,471,395 16.392 2.179 2.193 2.199 2.179 2.233 25,612,006 2.2049 -0.31%
2000-01-19 0 16.25 16.20 16.30 16.15 16.60 6,077,096 99,357,602 16.350 2.186 2.179 2.193 2.172 2.233 45,179,248 2.1992 -3.27%
2000-01-18 0 16.80 16.80 16.85 16.10 16.90 4,490,684 74,786,151 16.654 2.260 2.260 2.267 2.166 2.273 33,385,309 2.2401 3.70%
2000-01-17 0 16.20 16.15 16.20 16.00 16.40 4,102,163 66,513,346 16.214 2.179 2.172 2.179 2.152 2.206 30,496,908 2.1810 0.93%
2000-01-14 0 16.05 16.00 16.05 15.90 16.30 6,609,447 105,937,638 16.028 2.159 2.152 2.159 2.139 2.193 49,136,930 2.1560 0.94%
2000-01-13 0 15.90 15.95 16.00 15.75 16.65 8,111,984 129,940,530 16.018 2.139 2.145 2.152 2.119 2.240 60,307,314 2.1546 -4.50%
2000-01-12 0 16.65 16.60 16.70 16.40 16.85 2,842,673 47,467,643 16.698 2.240 2.233 2.246 2.206 2.267 21,133,421 2.2461 0.30%
2000-01-11 0 16.60 16.60 16.70 16.50 17.00 4,354,000 72,618,700 16.679 2.233 2.233 2.246 2.219 2.287 32,369,152 2.2435 0.91%
2000-01-10 0 16.45 16.40 16.45 16.10 16.70 4,737,809 77,903,692 16.443 2.213 2.206 2.213 2.166 2.246 35,222,522 2.2118 3.13%
2000-01-07 0 15.95 15.90 15.95 15.65 16.30 4,431,114 70,721,428 15.960 2.145 2.139 2.145 2.105 2.193 32,942,444 2.1468 2.24%
2000-01-06 0 15.60 15.75 15.80 15.20 17.10 8,338,775 133,720,389 16.036 2.098 2.119 2.125 2.045 2.300 61,993,357 2.1570 -8.24%
2000-01-05 0 17.00 16.95 17.00 16.20 17.60 7,133,000 121,534,640 17.038 2.287 2.280 2.287 2.179 2.367 53,029,206 2.2918 -6.85%
2000-01-04 0 18.25 18.15 18.30 18.10 19.00 3,394,422 62,737,417 18.483 2.455 2.441 2.462 2.435 2.556 25,235,315 2.4861 -3.69%
2000-01-03 0 18.95 18.90 19.00 18.05 19.40 5,498,740 102,905,720 18.714 2.549 2.542 2.556 2.428 2.610 40,879,548 2.5173 4.99%
1999-12-30 0 18.05 18.05 18.10 17.45 18.20 4,577,658 81,415,487 17.785 2.428 2.428 2.435 2.347 2.448 34,031,904 2.3923 2.56%
1999-12-29 0 17.60 17.55 17.60 17.45 18.10 4,230,748 75,087,057 17.748 2.367 2.361 2.367 2.347 2.435 31,452,854 2.3873 -2.22%
1999-12-28 0 18.00 18.00 18.05 17.75 18.60 4,775,752 86,565,580 18.126 2.421 2.421 2.428 2.388 2.502 35,504,603 2.4382 -1.10%
1999-12-24 0 18.20 18.15 18.20 17.70 18.40 6,810,885 122,186,460 17.940 2.448 2.441 2.448 2.381 2.475 50,634,491 2.4131 2.25%
1999-12-23 0 17.80 17.80 17.85 17.80 18.00 3,580,457 64,043,802 17.887 2.394 2.394 2.401 2.394 2.421 26,618,364 2.4060 -0.84%
1999-12-22 0 17.95 17.95 18.00 17.85 18.15 2,667,245 47,805,623 17.923 2.414 2.414 2.421 2.401 2.441 19,829,228 2.4109 -0.55%
1999-12-21 0 18.05 18.00 18.05 17.90 18.35 3,180,707 57,442,768 18.060 2.428 2.421 2.428 2.408 2.468 23,646,483 2.4292 -1.37%
1999-12-20 0 18.30 18.25 18.30 17.90 18.50 3,404,306 61,889,955 18.180 2.462 2.455 2.462 2.408 2.488 25,308,796 2.4454 -0.27%
1999-12-17 0 18.35 18.30 18.40 18.20 19.10 8,066,646 149,037,685 18.476 2.468 2.462 2.475 2.448 2.569 59,970,255 2.4852 -2.65%
1999-12-16 0 18.85 18.85 18.90 18.75 19.10 3,066,350 58,028,324 18.924 2.536 2.536 2.542 2.522 2.569 22,796,314 2.5455 -1.57%
1999-12-15 0 19.15 19.05 19.10 19.10 19.90 4,822,871 92,977,373 19.278 2.576 2.562 2.569 2.569 2.677 35,854,902 2.5932 -1.79%
1999-12-14 0 19.50 19.50 19.60 19.35 20.00 4,360,950 85,509,481 19.608 2.623 2.623 2.636 2.603 2.690 32,420,821 2.6375 -0.76%
1999-12-13 0 19.65 19.65 19.70 19.60 20.50 3,796,891 75,400,500 19.858 2.643 2.643 2.650 2.636 2.757 28,227,410 2.6712 -1.75%
1999-12-10 0 20.00 19.95 20.10 19.80 20.55 6,449,470 129,625,379 20.099 2.690 2.683 2.704 2.663 2.764 47,947,606 2.7035 -0.99%
1999-12-09 0 20.20 20.15 20.20 20.00 20.50 5,891,685 119,294,995 20.248 2.717 2.710 2.717 2.690 2.757 43,800,838 2.7236 0.75%
1999-12-08 0 20.05 20.00 20.05 19.85 20.50 6,705,653 134,789,627 20.101 2.697 2.690 2.697 2.670 2.757 49,852,159 2.7038 -0.99%
1999-12-07 0 20.25 20.20 20.25 20.20 21.00 8,607,853 176,519,182 20.507 2.724 2.717 2.724 2.717 2.825 63,993,776 2.7584 0.25%
1999-12-06 0 20.20 20.15 20.20 19.60 20.40 14,236,705 283,042,051 19.881 2.717 2.710 2.717 2.636 2.744 105,840,622 2.6742 3.06%
1999-12-03 0 19.60 19.55 19.60 19.30 19.90 9,961,971 194,824,266 19.557 2.636 2.630 2.636 2.596 2.677 74,060,761 2.6306 0.77%
1999-12-02 0 19.45 19.40 19.45 19.25 20.30 7,069,427 137,698,609 19.478 2.616 2.610 2.616 2.589 2.731 52,556,582 2.6200 -2.02%
1999-12-01 0 19.85 19.80 19.85 19.50 20.05 5,449,400 107,222,822 19.676 2.670 2.663 2.670 2.623 2.697 40,512,737 2.6466 0.76%
1999-11-30 0 19.70 19.70 19.75 19.40 20.30 5,232,177 102,925,466 19.672 2.650 2.650 2.657 2.610 2.731 38,897,826 2.6460 -1.99%
1999-11-29 0 20.10 20.05 20.10 20.05 20.70 3,670,322 74,250,527 20.230 2.704 2.697 2.704 2.697 2.784 27,286,452 2.7211 -1.71%
1999-11-26 0 20.45 20.30 20.45 20.00 20.75 3,080,800 62,602,235 20.320 2.751 2.731 2.751 2.690 2.791 22,903,740 2.7333 -0.97%
1999-11-25 0 20.65 20.60 20.70 20.50 21.60 7,502,496 156,688,560 20.885 2.778 2.771 2.784 2.757 2.905 55,776,168 2.8092 -3.28%
1999-11-24 0 21.35 21.30 21.35 20.90 22.30 6,358,724 136,903,869 21.530 2.872 2.865 2.872 2.811 3.000 47,272,968 2.8960 0.95%
1999-11-23 0 21.15 21.15 21.20 21.00 22.30 5,642,968 120,434,649 21.342 2.845 2.845 2.852 2.825 3.000 41,951,789 2.8708 -2.98%
1999-11-22 0 21.80 21.75 21.80 21.50 22.00 8,360,000 181,595,918 21.722 2.932 2.926 2.932 2.892 2.959 62,151,151 2.9218 3.32%
1999-11-19 0 21.10 21.15 21.20 20.60 21.25 7,961,101 166,341,319 20.894 2.838 2.845 2.852 2.771 2.858 59,185,597 2.8105 3.94%
1999-11-18 0 20.30 20.20 20.25 20.10 20.70 5,978,525 121,369,618 20.301 2.731 2.717 2.724 2.704 2.784 44,446,437 2.7307 -0.73%
1999-11-17 0 20.45 20.30 20.40 19.85 20.85 11,270,347 229,043,565 20.323 2.751 2.731 2.744 2.670 2.805 83,787,684 2.7336 4.34%
1999-11-16 0 19.60 19.60 19.65 19.00 20.00 7,408,999 144,483,669 19.501 2.636 2.636 2.643 2.556 2.690 55,081,078 2.6231 1.03%
1999-11-15 0 19.40 19.25 19.30 19.20 20.25 15,874,364 314,130,215 19.789 2.610 2.589 2.596 2.583 2.724 118,015,549 2.6618 -0.26%
1999-11-12 0 19.45 19.35 19.40 19.10 21.30 25,563,443 507,155,688 19.839 2.616 2.603 2.610 2.569 2.865 190,047,536 2.6686 -8.47%
1999-11-11 0 21.25 21.20 21.25 21.00 22.50 20,356,618 444,040,737 21.813 2.858 2.852 2.858 2.825 3.026 151,338,186 2.9341 -3.85%
1999-11-10 0 22.10 22.10 22.15 22.00 22.50 7,253,710 160,779,661 22.165 2.973 2.973 2.979 2.959 3.026 53,926,606 2.9815 0.00%
1999-11-09 0 22.10 22.05 22.10 22.00 23.50 3,265,342 73,067,761 22.377 2.973 2.966 2.973 2.959 3.161 24,275,689 3.0099 -2.64%
1999-11-08 0 22.70 22.65 22.75 22.50 23.35 3,331,689 76,714,466 23.026 3.053 3.047 3.060 3.026 3.141 24,768,936 3.0972 -1.09%
1999-11-05 0 22.95 22.85 23.00 22.50 23.65 10,991,306 253,413,525 23.056 3.087 3.074 3.094 3.026 3.181 81,713,196 3.1013 2.23%
1999-11-04 0 22.45 22.45 22.50 22.10 22.80 6,714,615 151,234,753 22.523 3.020 3.020 3.026 2.973 3.067 49,918,786 3.0296 0.67%
1999-11-03 0 22.30 22.15 22.30 22.10 22.65 3,915,569 87,629,391 22.380 3.000 2.979 3.000 2.973 3.047 29,109,703 3.0103 -0.22%
1999-11-02 0 22.35 22.30 22.40 21.80 22.60 1,915,697 42,771,317 22.327 3.006 3.000 3.013 2.932 3.040 14,241,959 3.0032 -0.22%
1999-11-01 0 22.40 22.35 22.50 22.35 23.00 2,151,453 48,823,683 22.693 3.013 3.006 3.026 3.006 3.094 15,994,651 3.0525 -0.22%
1999-10-29 0 22.45 22.45 22.50 22.20 22.80 3,332,759 74,856,943 22.461 3.020 3.020 3.026 2.986 3.067 24,776,891 3.0212 1.35%
1999-10-28 0 22.15 22.15 22.20 22.05 22.70 2,819,400 63,129,470 22.391 2.979 2.979 2.986 2.966 3.053 20,960,401 3.0118 0.23%
1999-10-27 0 22.10 21.95 22.10 21.60 22.15 1,566,700 34,387,058 21.949 2.973 2.953 2.973 2.905 2.979 11,647,393 2.9523 0.45%
1999-10-26 0 22.00 22.00 22.05 21.80 22.40 1,000,000 22,130,500 22.131 2.959 2.959 2.966 2.932 3.013 7,434,348 2.9768 -2.87%
1999-10-25 0 22.65 22.60 22.70 22.40 23.30 1,327,727 30,177,772 22.729 3.047 3.040 3.053 3.013 3.134 9,870,785 3.0573 -0.88%
1999-10-22 0 22.85 22.75 22.80 22.00 22.90 2,788,214 62,840,298 22.538 3.074 3.060 3.067 2.959 3.080 20,728,554 3.0316 3.16%
1999-10-21 0 22.15 21.95 22.10 21.60 22.40 3,318,075 72,522,550 21.857 2.979 2.953 2.973 2.905 3.013 24,667,725 2.9400 3.02%
1999-10-20 0 21.50 21.40 21.50 20.55 21.70 3,386,607 71,689,190 21.168 2.892 2.879 2.892 2.764 2.919 25,177,216 2.8474 4.88%
1999-10-19 0 20.50 20.50 20.55 20.30 20.75 4,409,553 90,521,784 20.529 2.757 2.757 2.764 2.731 2.791 32,782,152 2.7613 -1.68%
1999-10-15 0 20.85 20.85 20.90 20.70 21.45 2,788,358 58,614,421 21.021 2.805 2.805 2.811 2.784 2.885 20,729,624 2.8276 -0.71%
1999-10-14 0 21.00 20.95 21.00 20.40 21.40 2,669,428 56,148,751 21.034 2.825 2.818 2.825 2.744 2.879 19,845,457 2.8293 -0.33%
1999-10-13 0 21.35 21.35 21.50 21.35 22.20 5,416,014 117,679,245 21.728 2.834 2.834 2.854 2.834 2.947 40,799,611 2.8843 -5.11%
1999-10-12 0 22.50 22.50 22.60 22.40 22.90 2,443,028 55,268,277 22.623 2.987 2.987 3.000 2.974 3.040 18,403,681 3.0031 -1.75%
1999-10-11 0 22.90 22.80 22.90 22.50 23.55 2,165,951 50,130,644 23.145 3.040 3.027 3.040 2.987 3.126 16,316,420 3.0724 -1.93%
1999-10-08 0 23.35 23.10 23.35 23.00 23.55 1,325,156 30,874,774 23.299 3.100 3.066 3.100 3.053 3.126 9,982,590 3.0929 0.86%
1999-10-07 0 23.15 23.15 23.30 23.10 24.05 2,235,256 52,807,885 23.625 3.073 3.073 3.093 3.066 3.193 16,838,504 3.1361 -1.70%
1999-10-06 0 23.55 23.45 23.60 23.05 23.95 4,254,216 100,166,769 23.545 3.126 3.113 3.133 3.060 3.179 32,047,620 3.1256 2.17%
1999-10-05 0 23.05 23.00 23.05 22.20 23.20 3,513,963 79,255,336 22.554 3.060 3.053 3.060 2.947 3.080 26,471,188 2.9940 3.36%
1999-10-04 0 22.30 22.25 22.30 22.00 22.95 3,464,199 77,916,408 22.492 2.960 2.954 2.960 2.920 3.047 26,096,308 2.9857 -0.67%
1999-09-30 0 22.45 22.40 22.45 22.35 23.00 2,594,269 58,442,477 22.528 2.980 2.974 2.980 2.967 3.053 19,543,001 2.9905 -0.44%
1999-09-29 0 22.55 22.50 22.55 22.40 22.85 3,297,515 74,489,461 22.590 2.993 2.987 2.993 2.974 3.033 24,840,654 2.9987 -1.96%
1999-09-28 0 23.00 23.00 23.10 23.00 23.55 1,972,000 45,644,700 23.146 3.053 3.053 3.066 3.053 3.126 14,855,359 3.0726 -0.86%
1999-09-27 0 23.20 23.10 23.20 22.85 23.50 4,026,215 93,462,389 23.213 3.080 3.066 3.080 3.033 3.120 30,330,055 3.0815 0.00%
1999-09-24 0 23.20 23.15 23.20 23.10 23.80 3,063,877 71,335,741 23.283 3.080 3.073 3.080 3.066 3.159 23,080,625 3.0907 -2.52%
1999-09-23 0 23.80 23.80 23.85 23.30 24.10 2,344,113 55,475,407 23.666 3.159 3.159 3.166 3.093 3.199 17,658,540 3.1416 0.21%
1999-09-22 0 23.75 23.60 23.90 23.20 24.00 3,500,620 82,483,902 23.563 3.153 3.133 3.173 3.080 3.186 26,370,673 3.1279 -2.66%
1999-09-21 0 24.40 24.30 24.40 23.90 24.50 3,049,078 74,028,181 24.279 3.239 3.226 3.239 3.173 3.252 22,969,142 3.2229 0.21%
1999-09-20 0 24.35 24.25 24.30 23.70 24.50 3,111,851 75,056,332 24.120 3.232 3.219 3.226 3.146 3.252 23,442,020 3.2018 1.46%
1999-09-17 0 24.00 24.00 24.10 23.20 24.50 5,626,289 134,140,086 23.842 3.186 3.186 3.199 3.080 3.252 42,383,643 3.1649 1.05%
1999-09-15 0 23.75 23.75 23.80 23.50 24.15 3,771,350 90,082,161 23.886 3.153 3.153 3.159 3.120 3.206 28,410,121 3.1708 -3.06%
1999-09-14 0 24.50 24.40 24.45 23.60 24.60 8,767,121 213,574,688 24.361 3.252 3.239 3.246 3.133 3.266 66,043,981 3.2338 4.03%
1999-09-13 0 23.55 23.50 23.55 22.30 23.80 6,461,108 150,178,439 23.243 3.126 3.120 3.126 2.960 3.159 48,672,454 3.0855 5.61%
1999-09-10 0 22.30 22.25 22.30 22.00 22.75 2,801,278 62,723,044 22.391 2.960 2.954 2.960 2.920 3.020 21,102,429 2.9723 -0.45%
1999-09-09 0 22.40 22.40 22.45 21.05 22.45 4,816,970 105,608,198 21.924 2.974 2.974 2.980 2.794 2.980 36,286,926 2.9104 5.91%
1999-09-08 0 21.15 21.10 21.15 20.95 21.30 1,167,000 24,614,836 21.092 2.808 2.801 2.808 2.781 2.828 8,791,178 2.7999 0.71%
1999-09-07 0 21.00 20.95 21.00 20.70 21.30 1,508,178 31,700,399 21.019 2.788 2.781 2.788 2.748 2.828 11,361,321 2.7902 0.48%
1999-09-06 0 20.90 20.90 20.95 20.90 21.15 1,489,586 31,326,623 21.030 2.774 2.774 2.781 2.774 2.808 11,221,265 2.7917 1.21%
1999-09-03 0 20.65 20.60 20.65 20.50 20.80 2,442,429 50,425,806 20.646 2.741 2.735 2.741 2.721 2.761 18,399,168 2.7407 -2.36%
1999-09-02 0 21.15 21.10 21.15 20.85 21.55 2,144,029 45,448,059 21.198 2.808 2.801 2.808 2.768 2.861 16,151,278 2.8139 -0.47%
1999-09-01 0 21.25 21.20 21.25 21.00 21.65 2,250,208 47,998,999 21.331 2.821 2.814 2.821 2.788 2.874 16,951,140 2.8316 0.71%
1999-08-31 0 21.10 21.10 21.15 21.00 21.35 3,180,218 67,371,875 21.185 2.801 2.801 2.808 2.788 2.834 23,957,039 2.8122 -1.86%
1999-08-30 0 21.50 21.45 21.50 21.30 22.05 2,960,154 64,074,227 21.646 2.854 2.847 2.854 2.828 2.927 22,299,265 2.8734 1.65%
1999-08-27 0 21.15 21.10 21.15 20.95 21.70 3,665,313 78,143,635 21.320 2.808 2.801 2.808 2.781 2.881 27,611,329 2.8301 -2.31%
1999-08-26 0 21.65 21.65 21.70 21.50 21.85 2,670,485 57,770,213 21.633 2.874 2.874 2.881 2.854 2.901 20,117,147 2.8717 0.70%
1999-08-25 0 21.50 21.50 21.55 21.30 22.00 5,062,140 108,892,995 21.511 2.854 2.854 2.861 2.828 2.920 38,133,827 2.8555 0.47%
1999-08-24 0 21.40 21.40 21.45 21.20 22.40 2,832,428 60,741,867 21.445 2.841 2.841 2.847 2.814 2.974 21,337,087 2.8468 -2.28%
1999-08-23 0 21.90 21.80 21.85 21.20 23.20 2,988,000 65,937,402 22.067 2.907 2.894 2.901 2.814 3.080 22,509,033 2.9294 -3.31%
1999-08-20 0 22.65 22.60 22.65 22.10 22.80 3,256,415 73,092,171 22.446 3.007 3.000 3.007 2.934 3.027 24,531,042 2.9796 1.12%
1999-08-19 0 22.40 22.30 22.40 20.85 22.50 4,208,231 91,517,271 21.747 2.974 2.960 2.974 2.768 2.987 31,701,208 2.8869 5.91%
1999-08-18 0 21.15 21.30 21.35 20.90 21.45 3,726,416 78,773,153 21.139 2.808 2.828 2.834 2.774 2.847 28,071,627 2.8061 2.92%
1999-08-17 0 20.55 20.50 20.55 20.45 20.90 2,509,300 51,931,740 20.696 2.728 2.721 2.728 2.715 2.774 18,902,917 2.7473 -1.91%
1999-08-16 0 20.95 20.80 20.95 20.75 21.35 2,086,776 43,923,506 21.049 2.781 2.761 2.781 2.754 2.834 15,719,983 2.7941 0.72%
1999-08-13 0 20.80 20.75 20.80 20.10 21.10 2,991,971 61,331,521 20.499 2.761 2.754 2.761 2.668 2.801 22,538,947 2.7211 -0.95%
1999-08-12 0 21.00 21.00 21.15 20.60 21.45 5,173,836 107,732,083 20.822 2.788 2.788 2.808 2.735 2.847 38,975,249 2.7641 5.00%
1999-08-11 0 20.00 19.95 20.00 19.85 20.80 4,142,273 84,099,276 20.303 2.655 2.648 2.655 2.635 2.761 31,204,337 2.6951 -3.85%
1999-08-10 0 20.80 20.80 20.90 20.70 22.55 3,035,914 65,264,564 21.498 2.761 2.761 2.774 2.748 2.993 22,869,976 2.8537 -6.52%
1999-08-09 0 22.25 22.20 22.30 22.00 22.60 1,245,468 27,772,572 22.299 2.954 2.947 2.960 2.920 3.000 9,382,289 2.9601 -2.41%
1999-08-06 0 22.80 22.60 22.80 22.45 22.90 2,445,871 55,523,935 22.701 3.027 3.000 3.027 2.980 3.040 18,425,097 3.0135 -0.65%
1999-08-05 0 22.95 22.90 22.95 22.60 23.80 3,546,599 82,139,416 23.160 3.047 3.040 3.047 3.000 3.159 26,717,039 3.0744 -4.37%
1999-08-04 0 24.00 23.90 24.00 23.80 24.50 2,514,920 60,506,042 24.059 3.186 3.173 3.186 3.159 3.252 18,945,253 3.1937 -1.64%
1999-08-03 0 24.40 24.30 24.40 23.80 24.45 4,202,451 101,584,232 24.173 3.239 3.226 3.239 3.159 3.246 31,657,667 3.2088 2.52%
1999-08-02 0 23.80 23.70 23.85 23.00 23.85 3,924,140 91,491,233 23.315 3.159 3.146 3.166 3.053 3.166 29,561,110 3.0950 3.03%
1999-07-30 0 23.10 23.10 23.15 22.40 23.50 2,630,802 60,004,139 22.808 3.066 3.066 3.073 2.974 3.120 19,818,209 3.0277 0.22%
1999-07-29 0 23.05 23.05 23.15 22.70 23.60 1,585,186 36,600,514 23.089 3.060 3.060 3.073 3.013 3.133 11,941,434 3.0650 -0.65%
1999-07-28 0 23.20 23.05 23.20 22.65 23.70 3,187,237 73,763,086 23.143 3.080 3.060 3.080 3.007 3.146 24,009,914 3.0722 -0.43%
1999-07-27 0 23.30 23.20 23.30 22.40 23.40 2,382,403 54,595,969 22.916 3.093 3.080 3.093 2.974 3.106 17,946,984 3.0421 2.42%
1999-07-26 0 22.75 22.70 22.75 22.70 23.50 2,151,905 49,701,562 23.097 3.020 3.013 3.020 3.013 3.120 16,210,609 3.0660 -1.52%
1999-07-23 0 23.10 23.05 23.10 22.65 23.90 3,878,195 89,294,967 23.025 3.066 3.060 3.066 3.007 3.173 29,215,000 3.0565 -1.28%
1999-07-22 0 23.40 23.40 23.50 22.70 24.15 12,548,080 292,255,735 23.291 3.106 3.106 3.120 3.013 3.206 94,526,488 3.0918 2.63%
1999-07-21 0 22.80 22.50 22.80 22.00 22.80 2,177,869 48,752,928 22.386 3.027 2.987 3.027 2.920 3.027 16,406,200 2.9716 1.79%
1999-07-20 0 22.40 22.35 22.40 22.20 23.30 2,392,810 54,404,614 22.737 2.974 2.967 2.974 2.947 3.093 18,025,381 3.0182 -1.10%
1999-07-19 0 22.65 22.60 22.65 21.70 22.75 1,521,133 34,239,555 22.509 3.007 3.000 3.007 2.881 3.020 11,458,913 2.9880 2.03%
1999-07-16 0 22.20 22.20 22.25 21.80 22.55 4,182,920 92,616,532 22.142 2.947 2.947 2.954 2.894 2.993 31,510,537 2.9392 -1.11%
1999-07-15 0 22.45 22.50 22.55 22.20 22.90 2,985,108 66,790,252 22.374 2.980 2.987 2.993 2.947 3.040 22,487,247 2.9701 0.45%
1999-07-14 0 22.35 22.30 22.35 22.00 23.50 4,270,687 96,504,399 22.597 2.967 2.960 2.967 2.920 3.120 32,171,698 2.9997 -4.08%
1999-07-13 0 23.30 23.30 23.35 23.00 24.00 3,219,246 75,566,060 23.473 3.093 3.093 3.100 3.053 3.186 24,251,042 3.1160 -2.92%
1999-07-12 0 24.00 24.00 24.10 23.95 24.55 1,518,073 36,875,398 24.291 3.186 3.186 3.199 3.179 3.259 11,435,862 3.2245 -1.84%
1999-07-09 0 24.45 24.40 24.50 23.90 25.00 4,034,093 98,833,097 24.499 3.246 3.239 3.252 3.173 3.319 30,389,402 3.2522 -0.41%
1999-07-08 0 24.55 24.50 24.55 24.15 25.30 4,753,543 117,323,415 24.681 3.259 3.252 3.259 3.206 3.358 35,809,122 3.2764 0.61%
1999-07-07 0 24.40 24.35 24.40 24.20 24.65 2,175,200 53,306,495 24.506 3.239 3.232 3.239 3.212 3.272 16,386,094 3.2532 -0.41%
1999-07-06 0 24.50 24.45 24.50 24.25 25.40 3,582,354 88,335,987 24.659 3.252 3.246 3.252 3.219 3.372 26,986,387 3.2734 -1.61%
1999-07-05 0 24.90 24.90 24.95 24.40 25.00 6,255,751 154,187,028 24.647 3.305 3.305 3.312 3.239 3.319 47,125,470 3.2718 2.26%
1999-07-02 0 24.35 24.35 24.40 23.90 25.10 6,760,913 165,810,990 24.525 3.232 3.232 3.239 3.173 3.332 50,930,928 3.2556 0.62%
1999-06-30 0 24.20 24.15 24.20 24.15 25.30 3,984,697 98,446,599 24.706 3.212 3.206 3.212 3.206 3.358 30,017,294 3.2797 -3.39%
1999-06-29 0 25.05 25.00 25.05 24.90 25.70 3,752,435 94,237,346 25.114 3.325 3.319 3.325 3.305 3.412 28,267,631 3.3338 -0.60%
1999-06-28 0 25.20 25.05 25.20 24.80 25.40 1,599,075 40,047,157 25.044 3.345 3.325 3.345 3.292 3.372 12,046,061 3.3245 0.40%
1999-06-25 0 25.10 25.05 25.10 24.40 25.30 4,456,055 111,266,216 24.970 3.332 3.325 3.332 3.239 3.358 33,568,102 3.3146 1.01%
1999-06-24 0 24.85 24.85 24.90 24.60 25.50 3,797,441 94,778,791 24.959 3.299 3.299 3.305 3.266 3.385 28,606,668 3.3132 -2.36%
1999-06-23 0 25.45 25.40 25.45 24.00 25.70 9,050,781 224,076,619 24.758 3.378 3.372 3.378 3.186 3.412 68,180,832 3.2865 4.09%
1999-06-22 0 24.45 24.45 24.50 23.55 24.70 9,353,673 225,027,737 24.058 3.246 3.246 3.252 3.126 3.279 70,462,561 3.1936 4.04%
1999-06-21 0 23.50 23.45 23.50 22.60 23.50 6,651,613 152,886,649 22.985 3.120 3.113 3.120 3.000 3.120 50,107,555 3.0512 2.40%
1999-06-17 0 22.95 22.90 22.95 22.70 23.00 3,796,416 86,788,889 22.861 3.047 3.040 3.047 3.013 3.053 28,598,947 3.0347 2.68%
1999-06-16 0 22.35 22.45 22.50 22.00 22.80 5,682,755 127,007,617 22.350 2.967 2.980 2.987 2.920 3.027 42,809,009 2.9668 0.22%
1999-06-15 0 22.30 22.25 22.30 22.20 23.50 2,421,391 54,596,804 22.548 2.960 2.954 2.960 2.947 3.120 18,240,686 2.9931 -3.25%
1999-06-14 0 23.05 23.00 23.10 22.75 23.35 2,769,413 63,624,706 22.974 3.060 3.053 3.066 3.020 3.100 20,862,386 3.0497 -0.86%
1999-06-11 0 23.25 23.20 23.25 22.70 23.35 2,244,420 51,812,190 23.085 3.086 3.080 3.086 3.013 3.100 16,907,538 3.0644 0.65%
1999-06-10 0 23.10 23.10 23.15 22.85 23.60 3,448,235 80,271,486 23.279 3.066 3.066 3.073 3.033 3.133 25,976,049 3.0902 0.43%
1999-06-09 0 23.00 23.00 23.05 22.60 23.15 3,876,516 88,970,964 22.951 3.053 3.053 3.060 3.000 3.073 29,202,351 3.0467 -1.08%
1999-06-08 0 23.25 23.20 23.25 23.00 23.60 5,855,496 136,587,040 23.326 3.086 3.080 3.086 3.053 3.133 44,110,292 3.0965 -0.43%
1999-06-07 0 23.35 23.35 23.40 22.60 23.50 7,351,094 169,420,913 23.047 3.100 3.100 3.106 3.000 3.120 55,376,846 3.0594 4.01%
1999-06-04 0 22.95 22.85 22.95 22.40 23.20 10,022,697 228,728,913 22.821 2.980 2.967 2.980 2.909 3.013 77,183,983 2.9634 3.38%
1999-06-03 0 22.20 22.20 22.40 21.00 22.40 10,943,653 235,321,953 21.503 2.883 2.883 2.909 2.727 2.909 84,276,191 2.7923 4.96%
1999-06-02 0 21.15 21.15 21.20 20.45 21.50 5,365,640 112,358,390 20.940 2.746 2.746 2.753 2.656 2.792 41,320,362 2.7192 3.17%
1999-06-01 0 20.50 20.45 20.50 20.05 20.60 3,267,255 66,470,429 20.344 2.662 2.656 2.662 2.604 2.675 25,160,868 2.6418 0.99%
1999-05-31 0 20.30 20.30 20.50 19.20 20.80 3,290,200 65,786,055 19.995 2.636 2.636 2.662 2.493 2.701 25,337,565 2.5964 2.78%
1999-05-28 0 19.75 19.75 19.80 19.55 20.00 5,727,200 114,516,170 19.995 2.565 2.565 2.571 2.539 2.597 44,104,706 2.5965 -3.42%
1999-05-27 0 20.45 20.35 20.45 20.30 20.70 4,892,000 99,927,210 20.427 2.656 2.643 2.656 2.636 2.688 37,672,898 2.6525 -0.24%
1999-05-26 0 20.50 20.30 20.40 19.80 20.55 5,813,200 117,252,122 20.170 2.662 2.636 2.649 2.571 2.669 44,766,986 2.6192 3.02%
1999-05-25 0 19.90 19.90 19.95 19.80 20.60 5,309,779 107,501,274 20.246 2.584 2.584 2.591 2.571 2.675 40,890,181 2.6290 -1.73%
1999-05-24 0 20.25 20.30 20.35 19.50 20.30 3,008,300 60,161,790 19.999 2.630 2.636 2.643 2.532 2.636 23,166,676 2.5969 4.11%
1999-05-21 0 19.45 19.45 19.50 19.30 19.80 3,651,000 71,145,557 19.487 2.526 2.526 2.532 2.506 2.571 28,116,057 2.5304 0.78%
1999-05-20 0 19.30 19.25 19.35 19.05 19.55 3,800,000 73,169,847 19.255 2.506 2.500 2.513 2.474 2.539 29,263,494 2.5004 0.78%
1999-05-19 0 19.15 19.10 19.15 18.80 19.50 2,631,000 50,442,850 19.173 2.487 2.480 2.487 2.441 2.532 20,261,119 2.4896 -0.78%
1999-05-18 0 19.30 19.30 19.35 19.15 19.65 3,463,100 67,237,908 19.416 2.506 2.506 2.513 2.487 2.552 26,669,054 2.5212 1.58%
1999-05-17 0 19.00 19.00 19.10 18.80 19.25 6,182,000 118,639,468 19.191 2.467 2.467 2.480 2.441 2.500 47,607,085 2.4921 -3.55%
1999-05-14 0 19.70 19.65 19.70 19.60 20.60 7,908,347 158,177,211 20.001 2.558 2.552 2.558 2.545 2.675 60,901,544 2.5973 -1.99%
1999-05-13 0 20.10 20.10 20.15 19.90 20.85 5,771,122 118,200,122 20.481 2.610 2.610 2.617 2.584 2.707 44,442,946 2.6596 -3.13%
1999-05-12 0 20.75 20.75 20.85 20.65 21.40 5,633,768 118,480,459 21.030 2.694 2.694 2.707 2.681 2.779 43,385,194 2.7309 -2.12%
1999-05-11 0 21.20 21.15 21.25 20.20 21.50 9,945,396 206,691,963 20.783 2.753 2.746 2.759 2.623 2.792 76,588,694 2.6987 3.41%
1999-05-10 0 20.50 20.55 20.60 19.40 20.65 10,581,979 214,036,923 20.227 2.662 2.669 2.675 2.519 2.681 81,490,969 2.6265 -0.73%
1999-05-07 0 20.65 20.60 20.70 20.10 22.20 10,845,603 229,266,161 21.139 2.681 2.675 2.688 2.610 2.883 83,521,116 2.7450 -6.56%
1999-05-06 0 22.10 21.95 22.05 21.00 22.60 13,137,930 286,640,560 21.818 2.870 2.850 2.863 2.727 2.935 101,174,142 2.8331 6.51%
1999-05-05 0 20.75 20.75 20.80 19.20 20.80 11,100,544 222,525,475 20.046 2.694 2.694 2.701 2.493 2.701 85,484,396 2.6031 6.96%
1999-05-04 0 19.40 19.30 19.35 19.20 20.50 6,463,049 126,554,386 19.581 2.519 2.506 2.513 2.493 2.662 49,771,420 2.5427 0.52%
1999-05-03 0 19.30 19.25 19.30 18.80 19.45 7,518,624 144,485,846 19.217 2.506 2.500 2.506 2.441 2.526 57,900,319 2.4954 1.58%
1999-04-30 0 19.00 18.95 19.00 18.85 19.90 9,154,300 175,877,286 19.213 2.467 2.461 2.467 2.448 2.584 70,496,528 2.4948 -4.04%
1999-04-29 0 19.80 19.75 19.80 18.70 20.10 8,909,363 173,514,143 19.475 2.571 2.565 2.571 2.428 2.610 68,610,288 2.5290 0.76%
1999-04-28 0 19.65 19.55 19.80 19.35 20.70 12,722,550 251,792,048 19.791 2.552 2.539 2.571 2.513 2.688 97,975,334 2.5700 -1.26%
1999-04-27 0 19.90 19.90 19.95 18.10 20.00 22,206,237 430,242,259 19.375 2.584 2.584 2.591 2.350 2.597 171,008,445 2.5159 11.48%
1999-04-26 0 17.85 17.80 17.85 17.00 17.90 10,541,649 186,630,581 17.704 2.318 2.311 2.318 2.208 2.324 81,180,391 2.2990 5.00%
1999-04-23 0 17.00 17.00 17.05 16.90 18.65 12,788,600 229,800,225 17.969 2.208 2.208 2.214 2.195 2.422 98,483,980 2.3334 -5.29%
1999-04-22 0 17.95 17.90 17.95 17.60 19.10 15,510,742 286,126,996 18.447 2.331 2.324 2.331 2.285 2.480 119,446,976 2.3954 3.76%
1999-04-21 0 17.30 17.25 17.30 16.40 17.45 13,615,401 234,153,333 17.198 2.246 2.240 2.246 2.130 2.266 104,851,108 2.2332 7.45%
1999-04-20 0 16.10 16.10 16.15 15.95 18.50 16,779,670 290,255,056 17.298 2.091 2.091 2.097 2.071 2.402 129,218,889 2.2462 -14.13%
1999-04-19 0 18.75 18.75 18.80 18.50 20.70 19,810,544 385,577,402 19.463 2.435 2.435 2.441 2.402 2.688 152,559,406 2.5274 1.63%
1999-04-16 0 18.45 18.40 18.45 17.00 18.45 13,243,992 234,605,904 17.714 2.396 2.389 2.396 2.208 2.396 101,990,917 2.3003 9.82%
1999-04-15 0 16.80 16.75 16.80 16.10 16.95 13,247,476 219,064,900 16.536 2.182 2.175 2.182 2.091 2.201 102,017,747 2.1473 4.35%
1999-04-14 0 16.10 16.00 16.10 15.70 16.95 16,295,221 265,491,045 16.293 2.091 2.078 2.091 2.039 2.201 125,488,186 2.1157 1.26%
1999-04-13 0 15.90 15.85 15.90 15.00 15.90 8,467,763 131,154,194 15.489 2.065 2.058 2.065 1.948 2.065 65,209,562 2.0113 7.43%
1999-04-12 0 14.80 14.80 14.85 14.30 15.10 9,428,219 138,529,479 14.693 1.922 1.922 1.928 1.857 1.961 72,605,956 1.9080 0.00%
1999-04-09 0 14.80 14.80 14.85 13.75 14.90 19,465,551 281,602,654 14.467 1.922 1.922 1.928 1.786 1.935 149,902,642 1.8786 8.42%
1999-04-08 0 13.65 13.65 13.70 13.30 13.70 11,871,497 159,860,060 13.466 1.773 1.773 1.779 1.727 1.779 91,421,443 1.7486 4.20%
1999-04-07 0 13.10 13.05 13.10 12.10 13.15 10,636,130 134,808,601 12.675 1.701 1.695 1.701 1.571 1.708 81,907,981 1.6459 10.08%
1999-04-01 0 11.90 11.85 11.90 11.70 12.10 2,371,123 28,069,748 11.838 1.545 1.539 1.545 1.519 1.571 18,259,827 1.5372 0.00%
1999-03-31 0 11.90 11.80 11.90 11.60 12.05 4,291,415 50,998,532 11.884 1.545 1.532 1.545 1.506 1.565 33,047,842 1.5432 0.00%
1999-03-30 0 11.90 11.85 11.90 11.80 12.20 10,885,274 129,884,881 11.932 1.545 1.539 1.545 1.532 1.584 83,826,619 1.5494 -0.42%
1999-03-29 0 11.95 11.95 12.00 11.70 12.15 12,762,100 152,584,700 11.956 1.552 1.552 1.558 1.519 1.578 98,279,905 1.5526 0.42%
1999-03-26 0 11.90 11.85 11.90 11.45 12.05 23,968,052 282,844,341 11.801 1.545 1.539 1.545 1.487 1.565 184,576,040 1.5324 4.85%
1999-03-25 0 11.35 11.30 11.35 10.85 11.40 9,207,000 102,741,422 11.159 1.474 1.467 1.474 1.409 1.480 70,902,366 1.4491 3.65%
1999-03-24 0 10.95 10.90 10.95 10.60 11.00 6,209,050 67,465,010 10.866 1.422 1.415 1.422 1.376 1.428 47,815,395 1.4109 -2.23%
1999-03-23 0 11.20 11.20 11.25 10.75 11.25 7,201,885 79,087,459 10.981 1.454 1.454 1.461 1.396 1.461 55,461,137 1.4260 3.23%
1999-03-22 0 10.85 10.80 10.85 10.20 10.90 6,193,462 66,206,479 10.690 1.409 1.402 1.409 1.325 1.415 47,695,353 1.3881 5.34%
1999-03-19 0 10.30 10.25 10.30 9.900 10.40 6,516,973 66,052,671 10.135 1.338 1.331 1.338 1.286 1.350 50,186,685 1.3161 5.10%
1999-03-18 0 9.800 9.800 9.850 9.500 10.40 4,498,100 44,626,896 9.9213 1.273 1.273 1.279 1.234 1.350 34,639,506 1.2883 -3.92%
1999-03-17 0 10.20 10.20 10.25 10.05 10.50 3,584,470 36,566,522 10.201 1.325 1.325 1.331 1.305 1.363 27,603,715 1.3247 -0.97%
1999-03-16 0 10.30 10.25 10.30 10.20 10.40 5,419,850 55,768,235 10.290 1.338 1.331 1.338 1.325 1.350 41,737,829 1.3362 1.48%
1999-03-15 0 10.15 10.10 10.15 9.950 10.25 9,459,611 95,194,332 10.063 1.318 1.312 1.318 1.292 1.331 72,847,703 1.3068 1.00%
1999-03-12 0 10.05 10.05 10.10 9.950 10.50 8,924,331 90,179,396 10.105 1.305 1.305 1.312 1.292 1.363 68,725,555 1.3122 2.55%
1999-03-11 0 9.800 9.800 9.850 9.350 10.05 20,075,000 193,808,099 9.6542 1.273 1.273 1.279 1.214 1.305 154,595,960 1.2536 4.26%
1999-03-10 0 9.400 9.350 9.400 9.100 9.500 8,201,300 76,128,830 9.2825 1.221 1.214 1.221 1.182 1.234 63,157,551 1.2054 2.73%
1999-03-09 0 9.150 9.100 9.150 8.850 9.250 7,231,985 65,521,068 9.0599 1.188 1.182 1.188 1.149 1.201 55,692,935 1.1765 1.67%
1999-03-08 0 9.000 8.950 9.000 8.900 9.400 6,939,077 63,053,074 9.0867 1.169 1.162 1.169 1.156 1.221 53,437,274 1.1799 1.69%
1999-03-05 0 8.850 8.800 8.850 8.750 8.900 5,581,850 49,218,852 8.8177 1.149 1.143 1.149 1.136 1.156 42,985,378 1.1450 1.14%
1999-03-04 0 8.750 8.700 8.750 8.600 8.900 1,662,000 14,501,698 8.7255 1.136 1.130 1.136 1.117 1.156 12,798,928 1.1330 0.57%
1999-03-03 0 8.700 8.650 8.700 8.650 8.950 3,863,000 34,114,050 8.8310 1.130 1.123 1.130 1.123 1.162 29,748,652 1.1467 -1.14%
1999-03-02 0 8.800 8.800 8.850 8.800 9.300 5,142,490 46,564,615 9.0549 1.143 1.143 1.149 1.143 1.208 39,601,902 1.1758 -3.30%
1999-03-01 0 9.100 9.050 9.100 9.050 9.300 5,819,170 53,086,996 9.1228 1.182 1.175 1.182 1.175 1.208 44,812,960 1.1846 1.68%
1999-02-26 0 8.950 8.900 8.950 8.900 9.150 3,637,520 32,721,314 8.9955 1.162 1.156 1.162 1.156 1.188 28,012,249 1.1681 1.70%
1999-02-25 0 8.800 8.800 8.850 8.750 9.100 3,371,351 29,792,041 8.8368 1.143 1.143 1.149 1.136 1.182 25,962,503 1.1475 -3.30%
1999-02-24 0 9.100 9.050 9.100 8.800 9.150 2,733,000 24,506,450 8.9669 1.182 1.175 1.182 1.143 1.188 21,046,613 1.1644 2.82%
1999-02-23 0 8.850 8.800 8.850 8.800 9.050 938,319 8,318,585 8.8654 1.149 1.143 1.149 1.143 1.175 7,225,919 1.1512 0.57%
1999-02-22 0 8.800 8.800 8.850 8.650 8.900 591,641 5,216,277 8.8166 1.143 1.143 1.149 1.123 1.156 4,556,180 1.1449 -1.12%
1999-02-19 0 8.900 8.900 8.950 8.750 9.100 3,069,000 27,294,550 8.8936 1.156 1.156 1.162 1.136 1.182 23,634,122 1.1549 -2.20%
1999-02-15 0 9.100 9.050 9.100 8.800 9.150 932,000 8,364,050 8.9743 1.182 1.175 1.182 1.143 1.188 7,177,257 1.1654 0.55%
1999-02-12 0 9.050 9.000 9.050 8.700 9.100 2,827,000 25,113,750 8.8835 1.175 1.169 1.175 1.130 1.182 21,770,500 1.1536 5.85%
1999-02-11 0 8.550 8.550 8.600 8.550 8.700 1,393,758 11,998,395 8.6087 1.110 1.110 1.117 1.110 1.130 10,733,218 1.1179 0.59%
1999-02-10 0 8.500 8.500 8.550 8.400 8.800 5,239,300 44,645,450 8.5213 1.104 1.104 1.110 1.091 1.143 40,347,428 1.1065 -3.41%
1999-02-09 0 8.800 8.750 8.850 8.500 8.850 1,689,300 14,637,215 8.6647 1.143 1.136 1.149 1.104 1.149 13,009,163 1.1251 2.33%
1999-02-08 0 8.600 8.600 8.650 8.500 8.750 1,487,000 12,916,520 8.6863 1.117 1.117 1.123 1.104 1.136 11,451,267 1.1280 -0.58%
1999-02-05 0 8.650 8.650 8.700 8.600 8.900 2,964,700 25,843,300 8.7170 1.123 1.123 1.130 1.117 1.156 22,830,916 1.1319 -2.81%
1999-02-04 0 8.900 8.850 8.900 8.750 9.000 1,717,000 15,272,980 8.8952 1.156 1.149 1.156 1.136 1.169 13,222,479 1.1551 0.56%
1999-02-03 0 8.850 8.900 8.950 8.800 9.200 1,067,200 9,664,665 9.0561 1.149 1.156 1.162 1.143 1.195 8,218,421 1.1760 -2.75%
1999-02-02 0 9.100 9.100 9.150 8.900 9.250 2,364,341 21,493,518 9.0907 1.182 1.182 1.188 1.156 1.201 18,207,600 1.1805 0.55%
1999-02-01 0 9.050 9.050 9.100 8.750 9.150 2,891,811 25,805,256 8.9236 1.175 1.175 1.182 1.136 1.188 22,269,604 1.1588 1.12%
1999-01-29 0 8.950 8.900 8.950 8.800 9.050 3,156,000 28,281,750 8.9613 1.162 1.156 1.162 1.143 1.175 24,304,102 1.1637 0.56%
1999-01-28 0 8.900 8.850 8.900 8.850 9.500 4,715,024 42,857,797 9.0896 1.156 1.149 1.156 1.149 1.234 36,310,020 1.1803 -6.32%
1999-01-27 0 9.500 9.500 9.550 9.100 9.650 4,237,000 39,806,570 9.3950 1.234 1.234 1.240 1.182 1.253 32,628,796 1.2200 5.56%
1999-01-26 0 9.000 9.000 9.050 8.850 9.300 5,971,000 54,112,590 9.0626 1.169 1.169 1.175 1.149 1.208 45,982,191 1.1768 -0.55%
1999-01-25 0 9.050 9.000 9.050 8.850 9.400 9,675,000 86,685,670 8.9598 1.175 1.169 1.175 1.149 1.221 74,506,397 1.1635 -6.70%
1999-01-22 0 9.700 9.650 9.700 9.650 10.10 4,804,689 47,372,082 9.8596 1.260 1.253 1.260 1.253 1.312 37,000,523 1.2803 -5.83%
1999-01-21 0 10.30 10.30 10.35 10.30 10.75 3,786,008 39,563,398 10.450 1.338 1.338 1.344 1.338 1.396 29,155,743 1.3570 -4.19%
1999-01-20 0 10.75 10.70 10.75 10.55 11.15 3,442,363 36,926,043 10.727 1.396 1.389 1.396 1.370 1.448 26,509,361 1.3929 -2.71%
1999-01-19 0 11.05 11.00 11.05 10.90 11.55 1,846,000 20,432,150 11.068 1.435 1.428 1.435 1.415 1.500 14,215,897 1.4373 -1.34%
1999-01-18 0 11.20 11.20 11.25 11.05 11.30 2,124,000 23,781,200 11.196 1.454 1.454 1.461 1.435 1.467 16,356,753 1.4539 2.28%
1999-01-15 0 10.95 10.90 10.95 10.60 11.00 2,847,000 30,937,624 10.867 1.422 1.415 1.422 1.376 1.428 21,924,518 1.4111 1.39%
1999-01-14 0 10.80 10.80 10.85 10.50 11.00 7,158,000 76,971,280 10.753 1.402 1.402 1.409 1.363 1.428 55,123,182 1.3964 -3.14%
1999-01-13 0 11.15 11.10 11.20 11.10 11.80 3,857,000 43,988,550 11.405 1.448 1.441 1.454 1.441 1.532 29,702,447 1.4810 -4.29%
1999-01-12 0 11.65 11.60 11.65 11.55 11.90 2,916,420 34,021,146 11.665 1.513 1.506 1.513 1.500 1.545 22,459,116 1.5148 -0.85%
1999-01-11 0 11.75 11.75 11.80 11.70 12.30 1,980,000 23,581,470 11.910 1.526 1.526 1.532 1.519 1.597 15,247,821 1.5465 -2.08%
1999-01-08 0 12.00 11.95 12.00 11.90 12.35 5,928,754 71,784,711 12.108 1.558 1.552 1.558 1.545 1.604 45,656,858 1.5723 0.00%
1999-01-07 0 12.00 12.00 12.05 11.70 12.10 10,051,778 119,834,176 11.922 1.558 1.558 1.565 1.519 1.571 77,407,934 1.5481 4.35%
1999-01-06 0 11.50 11.50 11.55 11.25 11.55 1,317,000 14,924,535 11.332 1.493 1.493 1.500 1.461 1.500 10,142,111 1.4715 2.68%
1999-01-05 0 11.20 11.15 11.20 11.00 11.25 1,420,000 15,738,200 11.083 1.454 1.448 1.454 1.428 1.461 10,935,306 1.4392 1.36%
1999-01-04 0 11.05 11.05 11.10 11.00 11.25 1,616,000 17,932,200 11.097 1.435 1.435 1.441 1.428 1.461 12,444,686 1.4410 -2.21%
1998-12-31 0 11.30 11.30 11.35 11.20 11.40 611,000 6,908,900 11.308 1.467 1.467 1.474 1.454 1.480 4,705,262 1.4683 -0.88%
1998-12-30 0 11.40 11.40 11.45 11.25 11.70 937,000 10,653,900 11.370 1.480 1.480 1.487 1.461 1.519 7,215,762 1.4765 -1.72%
1998-12-29 0 11.60 11.55 11.60 11.45 11.60 1,101,065 12,708,435 11.542 1.506 1.500 1.506 1.487 1.506 8,479,213 1.4988 1.31%
1998-12-28 0 11.45 11.40 11.45 11.40 11.60 403,452 4,627,562 11.470 1.487 1.480 1.487 1.480 1.506 3,106,951 1.4894 -1.29%
1998-12-24 0 11.60 11.55 11.60 11.50 11.65 777,252 9,005,015 11.586 1.506 1.500 1.506 1.493 1.513 5,985,555 1.5045 0.87%
1998-12-23 0 11.50 11.50 11.55 11.50 11.70 1,207,906 13,967,086 11.563 1.493 1.493 1.500 1.493 1.519 9,301,987 1.5015 -1.71%
1998-12-22 0 11.70 11.70 11.75 11.45 11.75 2,175,776 25,121,975 11.546 1.519 1.519 1.526 1.487 1.526 16,755,476 1.4993 2.18%
1998-12-21 0 11.45 11.45 11.50 11.35 11.65 1,725,462 19,787,406 11.468 1.487 1.487 1.493 1.474 1.513 13,287,644 1.4892 1.33%
1998-12-18 0 11.30 11.30 11.35 11.25 11.45 1,511,643 17,165,023 11.355 1.467 1.467 1.474 1.461 1.487 11,641,041 1.4745 0.00%
1998-12-17 0 11.30 11.25 11.35 10.95 11.30 1,626,672 18,144,706 11.154 1.467 1.461 1.474 1.422 1.467 12,526,870 1.4485 0.89%
1998-12-16 0 11.20 11.25 11.30 11.15 11.50 1,442,266 16,208,978 11.239 1.454 1.461 1.467 1.448 1.493 11,106,774 1.4594 -0.88%
1998-12-15 0 11.30 11.30 11.35 11.20 11.50 2,620,000 29,623,300 11.307 1.467 1.467 1.474 1.454 1.493 20,176,409 1.4682 -0.44%
1998-12-14 0 11.35 11.35 11.40 11.05 11.40 3,874,000 43,417,531 11.207 1.474 1.474 1.480 1.435 1.480 29,833,362 1.4553 -0.44%
1998-12-11 0 11.40 11.35 11.40 11.25 11.60 3,969,500 45,355,018 11.426 1.480 1.474 1.480 1.461 1.506 30,568,800 1.4837 -3.39%
1998-12-10 0 11.80 11.75 11.80 11.65 12.20 4,676,000 55,065,358 11.776 1.532 1.526 1.532 1.513 1.584 36,009,500 1.5292 0.85%
1998-12-09 0 11.70 11.65 11.70 11.35 12.00 4,544,000 53,123,690 11.691 1.519 1.513 1.519 1.474 1.558 34,992,978 1.5181 -2.09%
1998-12-08 0 11.95 11.95 12.00 11.85 12.40 2,018,260 24,359,098 12.069 1.552 1.552 1.558 1.539 1.610 15,542,458 1.5673 -1.24%
1998-12-07 0 12.10 12.10 12.15 11.95 12.50 4,830,000 58,674,800 12.148 1.571 1.571 1.578 1.552 1.623 37,195,441 1.5775 5.22%
1998-12-04 0 11.50 11.45 11.50 11.25 11.80 3,403,000 39,176,700 11.512 1.493 1.487 1.493 1.461 1.532 26,206,229 1.4949 -1.29%
1998-12-03 0 11.65 11.60 11.70 11.15 11.90 4,249,200 48,469,160 11.407 1.513 1.506 1.519 1.448 1.545 32,722,747 1.4812 0.87%
1998-12-02 0 11.55 11.50 11.60 11.35 12.00 3,101,750 36,276,350 11.695 1.500 1.493 1.506 1.474 1.558 23,886,327 1.5187 0.00%
1998-12-01 0 11.55 11.55 11.65 11.55 12.00 5,814,000 68,359,150 11.758 1.500 1.500 1.513 1.500 1.558 44,773,146 1.5268 -5.71%
1998-11-30 0 12.25 12.15 12.25 12.15 13.15 4,696,000 58,923,710 12.548 1.591 1.578 1.591 1.578 1.708 36,163,518 1.6294 -8.24%
1998-11-27 0 13.35 13.30 13.35 13.20 13.60 2,741,057 36,633,741 13.365 1.734 1.727 1.734 1.714 1.766 21,108,659 1.7355 -1.11%
1998-11-26 0 13.50 13.45 13.50 13.25 13.70 3,416,000 45,824,940 13.415 1.753 1.747 1.753 1.721 1.779 26,306,341 1.7420 -1.10%
1998-11-25 0 13.65 13.65 13.70 13.00 14.15 11,024,270 151,085,849 13.705 1.773 1.773 1.779 1.688 1.837 84,897,016 1.7796 1.11%
1998-11-24 0 13.50 13.45 13.50 12.95 13.65 14,358,359 191,016,532 13.304 1.753 1.747 1.753 1.682 1.773 110,572,567 1.7275 6.30%
1998-11-23 0 12.70 12.65 12.70 12.10 12.85 10,915,379 136,971,827 12.549 1.649 1.643 1.649 1.571 1.669 84,058,456 1.6295 4.96%
1998-11-20 0 12.10 12.10 12.20 12.05 12.30 6,082,005 73,839,475 12.141 1.571 1.571 1.584 1.565 1.597 46,837,031 1.5765 1.26%
1998-11-19 0 11.95 11.90 11.95 11.85 12.15 4,063,000 48,783,550 12.007 1.552 1.545 1.552 1.539 1.578 31,288,836 1.5591 -1.24%
1998-11-18 0 12.10 12.10 12.15 11.85 12.30 5,092,120 61,405,602 12.059 1.571 1.571 1.578 1.539 1.597 39,214,006 1.5659 2.98%
1998-11-17 0 11.75 11.75 11.80 11.60 12.05 2,061,000 24,318,040 11.799 1.526 1.526 1.532 1.506 1.565 15,871,595 1.5322 -2.08%
1998-11-16 0 12.00 12.00 12.05 11.70 12.15 3,928,683 46,914,211 11.941 1.558 1.558 1.565 1.519 1.578 30,254,472 1.5507 2.56%
1998-11-13 0 11.70 11.65 11.70 11.70 12.10 1,748,500 20,704,000 11.841 1.519 1.513 1.519 1.519 1.571 13,465,058 1.5376 -0.43%
1998-11-12 0 11.75 11.70 11.75 11.70 12.10 4,134,500 49,092,950 11.874 1.526 1.519 1.526 1.519 1.571 31,839,452 1.5419 -1.67%
1998-11-11 0 11.95 11.90 11.95 11.05 11.95 6,289,448 73,051,440 11.615 1.552 1.545 1.552 1.435 1.552 48,434,533 1.5083 8.14%
1998-11-10 0 11.05 11.00 11.05 10.90 11.35 4,726,500 52,448,412 11.097 1.435 1.428 1.435 1.415 1.474 36,398,396 1.4410 -3.49%
1998-11-09 0 11.45 11.45 11.50 11.35 11.90 2,575,000 29,852,426 11.593 1.487 1.487 1.493 1.474 1.545 19,829,868 1.5054 -2.14%
1998-11-06 0 11.70 11.70 11.80 11.55 12.20 7,656,100 91,255,472 11.919 1.519 1.519 1.532 1.500 1.584 58,959,010 1.5478 -2.90%
1998-11-05 0 12.05 12.05 12.10 12.00 12.70 6,852,786 84,037,348 12.263 1.565 1.565 1.571 1.558 1.649 52,772,754 1.5924 -2.82%
1998-11-04 0 12.40 12.35 12.45 12.05 12.80 8,235,000 101,897,560 12.374 1.610 1.604 1.617 1.565 1.662 63,417,072 1.6068 -1.98%
1998-11-03 0 12.65 12.60 12.65 12.45 13.00 4,877,000 61,961,344 12.705 1.643 1.636 1.643 1.617 1.688 37,557,385 1.6498 -1.17%
1998-11-02 0 12.80 12.80 12.85 12.30 12.90 9,464,667 120,483,929 12.730 1.662 1.662 1.669 1.597 1.675 72,886,639 1.6530 4.07%
1998-10-30 0 12.30 12.25 12.35 11.70 12.45 15,731,651 190,771,718 12.127 1.597 1.591 1.604 1.519 1.617 121,148,179 1.5747 6.49%
1998-10-29 0 11.55 11.50 11.60 11.05 11.70 9,136,826 103,868,536 11.368 1.500 1.493 1.506 1.435 1.519 70,361,962 1.4762 2.67%
1998-10-27 0 11.25 11.25 11.30 10.90 11.40 4,576,634 51,444,119 11.241 1.461 1.461 1.467 1.415 1.480 35,244,290 1.4596 2.74%
1998-10-26 0 10.95 10.90 11.00 10.95 11.70 4,464,000 50,034,100 11.208 1.422 1.415 1.428 1.422 1.519 34,376,905 1.4555 -6.41%
1998-10-23 0 11.70 11.65 11.75 11.00 11.80 5,052,563 57,541,457 11.389 1.519 1.513 1.526 1.428 1.532 38,909,381 1.4789 0.86%
1998-10-22 0 11.60 11.55 11.60 11.40 12.00 7,535,500 87,923,304 11.668 1.506 1.500 1.506 1.480 1.558 58,030,279 1.5151 -3.33%
1998-10-21 0 12.00 11.95 12.00 11.40 12.00 14,483,992 170,641,008 11.781 1.558 1.552 1.558 1.480 1.558 111,540,057 1.5299 7.14%
1998-10-20 0 11.20 11.15 11.20 10.80 11.50 12,668,604 142,048,484 11.213 1.454 1.448 1.454 1.402 1.493 97,559,900 1.4560 -0.88%
1998-10-19 0 11.30 11.30 11.35 10.20 11.60 17,383,787 196,318,781 11.293 1.467 1.467 1.474 1.325 1.506 133,871,145 1.4665 8.65%
1998-10-16 0 10.40 10.35 10.40 9.300 10.50 26,397,899 259,918,606 9.8462 1.350 1.344 1.350 1.208 1.363 203,288,096 1.2786 16.20%
1998-10-15 0 8.950 8.900 8.950 8.800 9.200 4,872,608 43,947,860 9.0194 1.162 1.156 1.162 1.143 1.195 37,523,562 1.1712 0.34%
1998-10-14 0 9.200 9.200 9.250 9.100 9.450 9,143,000 84,751,485 9.2695 1.158 1.158 1.165 1.146 1.190 72,619,671 1.1671 -0.54%
1998-10-13 0 9.250 9.200 9.250 9.100 9.700 9,370,767 86,700,853 9.2523 1.165 1.158 1.165 1.146 1.221 74,428,745 1.1649 1.09%
1998-10-12 0 9.150 9.100 9.150 8.900 9.500 19,248,919 176,483,246 9.1685 1.152 1.146 1.152 1.121 1.196 152,887,474 1.1543 3.39%
1998-10-09 0 8.850 8.850 8.900 8.200 9.000 14,201,072 122,759,659 8.6444 1.114 1.114 1.121 1.032 1.133 112,794,179 1.0884 9.26%
1998-10-08 0 8.100 8.100 8.150 7.750 8.500 6,526,567 53,638,673 8.2185 1.020 1.020 1.026 0.976 1.070 51,838,253 1.0347 2.53%
1998-10-07 0 7.900 7.850 7.900 7.800 8.100 5,270,974 41,896,813 7.9486 0.995 0.988 0.995 0.982 1.020 41,865,515 1.0007 0.64%
1998-10-05 0 7.850 7.850 7.950 7.800 8.000 2,721,000 21,564,046 7.9250 0.988 0.988 1.001 0.982 1.007 21,611,957 0.9978 -4.27%
1998-09-30 0 8.200 8.150 8.200 8.050 8.300 3,451,972 28,102,972 8.1411 1.032 1.026 1.032 1.014 1.045 27,417,814 1.0250 0.61%
1998-09-29 0 8.150 8.100 8.150 8.100 8.500 6,507,600 53,589,520 8.2349 1.026 1.020 1.026 1.020 1.070 51,687,605 1.0368 -1.21%
1998-09-28 0 8.250 8.200 8.250 8.050 8.400 5,877,903 48,166,334 8.1945 1.039 1.032 1.039 1.014 1.058 46,686,141 1.0317 2.48%
1998-09-25 0 8.050 7.950 8.050 7.700 8.100 5,382,640 42,370,914 7.8718 1.014 1.001 1.014 0.969 1.020 42,752,439 0.9911 -0.62%
1998-09-24 0 8.100 8.050 8.100 7.900 8.200 6,922,216 55,719,575 8.0494 1.020 1.014 1.020 0.995 1.032 54,980,756 1.0134 3.85%
1998-09-23 0 7.800 7.800 7.850 7.750 8.200 4,086,339 32,469,365 7.9458 0.982 0.982 0.988 0.976 1.032 32,456,370 1.0004 -2.50%
1998-09-22 0 8.000 7.950 8.000 7.700 8.050 6,350,400 50,078,740 7.8859 1.007 1.001 1.007 0.969 1.014 50,439,020 0.9929 3.90%
1998-09-21 0 7.700 7.700 7.750 7.650 8.200 3,400,000 26,421,550 7.7710 0.969 0.969 0.976 0.963 1.032 27,005,018 0.9784 -7.78%
1998-09-18 0 8.350 8.300 8.350 8.250 8.600 3,620,000 30,351,600 8.3844 1.051 1.045 1.051 1.039 1.083 28,752,402 1.0556 -5.65%
1998-09-17 0 8.850 8.800 8.850 8.850 9.050 1,266,800 11,270,524 8.8968 1.114 1.108 1.114 1.114 1.139 10,061,752 1.1201 -3.80%
1998-09-16 0 9.200 9.000 9.150 9.000 9.200 3,270,000 29,694,778 9.0810 1.158 1.133 1.152 1.133 1.158 25,972,474 1.1433 1.10%
1998-09-15 0 9.100 9.100 9.150 8.850 9.300 1,132,000 10,342,050 9.1361 1.146 1.146 1.152 1.114 1.171 8,991,083 1.1503 1.68%
1998-09-14 0 8.950 8.950 9.000 8.800 9.200 2,156,230 19,418,185 9.0056 1.127 1.127 1.133 1.108 1.158 17,126,185 1.1338 -2.72%
1998-09-11 0 9.200 9.150 9.200 9.000 9.300 2,684,612 24,481,804 9.1193 1.158 1.152 1.158 1.133 1.171 21,322,940 1.1481 -3.16%
1998-09-10 0 9.500 9.400 9.500 9.400 9.800 1,556,360 14,835,910 9.5324 1.196 1.183 1.196 1.183 1.234 12,361,627 1.2002 -2.56%
1998-09-09 0 9.750 9.750 9.800 9.650 10.40 3,620,141 35,885,218 9.9127 1.228 1.228 1.234 1.215 1.309 28,753,522 1.2480 -4.41%
1998-09-08 0 10.20 10.10 10.15 9.700 10.20 9,539,500 95,492,314 10.010 1.284 1.272 1.278 1.221 1.284 75,768,933 1.2603 5.70%
1998-09-07 0 9.650 9.700 9.800 8.400 9.700 6,508,201 59,221,469 9.0995 1.215 1.221 1.234 1.058 1.221 51,692,379 1.1457 17.68%
1998-09-04 0 8.200 8.200 8.250 7.600 8.250 5,416,599 43,576,782 8.0450 1.032 1.032 1.039 0.957 1.039 43,022,163 1.0129 3.80%
1998-09-03 0 7.900 7.850 7.950 7.350 8.600 5,831,000 46,550,700 7.9833 0.995 0.988 1.001 0.925 1.083 46,313,606 1.0051 3.95%
1998-09-02 0 7.600 7.600 7.700 7.500 7.900 4,747,266 36,382,910 7.6640 0.957 0.957 0.969 0.944 0.995 37,705,884 0.9649 0.00%
1998-09-01 0 7.600 7.550 7.600 7.050 7.950 4,786,299 36,124,541 7.5475 0.957 0.951 0.957 0.888 1.001 38,015,909 0.9502 2.70%
1998-08-31 0 7.400 7.400 7.450 7.000 7.650 4,922,296 36,485,835 7.4124 0.932 0.932 0.938 0.881 0.963 39,096,086 0.9332 -1.99%
1998-08-28 0 7.550 7.550 7.600 7.550 7.800 89,545,908 682,967,552 7.6270 0.951 0.951 0.957 0.951 0.982 711,232,025 0.9603 -3.21%
1998-08-27 0 7.800 7.800 7.850 7.600 7.850 24,678,177 190,897,759 7.7355 0.982 0.982 0.988 0.957 0.988 196,010,183 0.9739 2.63%
1998-08-26 0 7.600 7.550 7.600 7.250 7.700 7,551,922 56,514,624 7.4835 0.957 0.951 0.957 0.913 0.969 59,982,292 0.9422 2.70%
1998-08-25 0 7.400 7.400 7.450 6.750 7.450 7,821,340 56,198,518 7.1853 0.932 0.932 0.938 0.850 0.938 62,122,185 0.9046 9.63%
1998-08-24 0 6.750 6.750 6.800 6.450 7.250 5,401,000 36,716,650 6.7981 0.850 0.850 0.856 0.812 0.913 42,898,266 0.8559 -6.90%
1998-08-21 0 7.250 7.150 7.200 7.000 7.450 3,546,438 25,789,791 7.2720 0.913 0.900 0.906 0.881 0.938 28,168,124 0.9156 0.69%
1998-08-20 0 7.200 7.200 7.300 7.150 7.600 4,575,470 33,654,446 7.3554 0.906 0.906 0.919 0.900 0.957 36,341,368 0.9261 0.70%
1998-08-19 0 7.150 7.050 7.200 6.750 7.200 4,423,581 30,661,270 6.9313 0.900 0.888 0.906 0.850 0.906 35,134,966 0.8727 7.52%
1998-08-18 0 6.650 6.650 6.700 6.400 6.900 4,217,000 27,866,240 6.6081 0.837 0.837 0.844 0.806 0.869 33,494,165 0.8320 1.53%
1998-08-14 0 6.550 6.550 6.600 6.150 6.650 2,447,608 15,735,848 6.4291 0.825 0.825 0.831 0.774 0.837 19,440,500 0.8094 5.65%
1998-08-13 0 6.200 6.150 6.250 6.100 6.500 2,964,989 18,394,012 6.2037 0.781 0.774 0.787 0.768 0.818 23,549,877 0.7811 -3.13%
1998-08-12 0 6.400 6.400 6.450 6.100 6.450 2,720,970 17,215,257 6.3269 0.806 0.806 0.812 0.768 0.812 21,611,719 0.7966 1.59%
1998-08-11 0 6.300 6.250 6.350 6.150 6.400 3,067,588 19,135,546 6.2380 0.793 0.787 0.799 0.774 0.806 24,364,785 0.7854 -0.79%
1998-08-10 0 6.350 6.350 6.400 6.100 6.350 2,197,612 13,770,144 6.2660 0.799 0.799 0.806 0.768 0.799 17,454,868 0.7889 2.42%
1998-08-07 0 6.200 6.200 6.250 6.200 6.600 2,997,000 19,081,600 6.3669 0.781 0.781 0.787 0.781 0.831 23,804,129 0.8016 -5.34%
1998-08-06 0 6.550 6.500 6.550 6.500 6.700 2,857,000 18,863,787 6.6027 0.825 0.818 0.825 0.818 0.844 22,692,158 0.8313 -1.50%
1998-08-05 0 6.650 6.650 6.700 6.350 6.700 3,176,000 20,641,560 6.4992 0.837 0.837 0.844 0.799 0.844 25,225,864 0.8183 1.53%
1998-08-04 0 6.550 6.450 6.550 6.050 6.550 4,247,282 27,170,672 6.3972 0.825 0.812 0.825 0.762 0.825 33,734,685 0.8054 4.80%
1998-08-03 0 6.250 6.200 6.250 6.200 6.350 3,486,000 21,867,755 6.2730 0.787 0.781 0.787 0.781 0.799 27,688,086 0.7898 -3.85%
1998-07-31 0 6.500 6.400 6.500 6.300 6.700 1,716,200 11,006,792 6.4135 0.818 0.806 0.818 0.793 0.844 13,631,180 0.8075 -2.26%
1998-07-30 0 6.650 6.500 6.650 6.300 6.700 3,059,000 19,640,620 6.4206 0.837 0.818 0.837 0.793 0.844 24,296,574 0.8084 4.72%
1998-07-29 0 6.350 6.350 6.400 6.250 6.650 2,409,500 15,490,200 6.4288 0.799 0.799 0.806 0.787 0.837 19,137,821 0.8094 -3.79%
1998-07-28 0 6.600 6.600 6.650 6.450 7.000 2,943,000 19,371,500 6.5822 0.831 0.831 0.837 0.812 0.881 23,375,226 0.8287 -2.94%
1998-07-27 0 6.800 6.800 6.850 6.700 6.950 1,894,000 12,927,893 6.8257 0.856 0.856 0.862 0.844 0.875 15,043,384 0.8594 -2.16%
1998-07-24 0 6.950 6.950 7.000 6.700 7.000 1,916,000 13,218,450 6.8990 0.875 0.875 0.881 0.844 0.881 15,218,122 0.8686 0.72%
1998-07-23 0 6.900 6.900 6.950 6.800 6.950 2,538,000 17,403,390 6.8571 0.869 0.869 0.875 0.856 0.875 20,158,452 0.8633 -1.43%
1998-07-22 0 7.000 6.950 7.050 6.850 7.150 9,869,000 68,439,582 6.9348 0.881 0.875 0.888 0.862 0.900 78,386,037 0.8731 -1.41%
1998-07-21 0 7.100 7.050 7.100 7.050 7.200 2,510,954 17,921,119 7.1372 0.894 0.888 0.894 0.888 0.906 19,943,635 0.8986 -0.70%
1998-07-20 0 7.150 7.150 7.200 7.100 7.150 1,747,000 12,485,025 7.1466 0.900 0.900 0.906 0.894 0.900 13,875,814 0.8998 0.70%
1998-07-17 0 7.100 7.100 7.150 7.100 7.300 3,115,658 22,286,920 7.1532 0.894 0.894 0.900 0.894 0.919 24,746,589 0.9006 -2.07%
1998-07-16 0 7.250 7.200 7.250 7.100 7.350 3,070,600 22,212,640 7.2340 0.913 0.906 0.913 0.894 0.925 24,388,709 0.9108 1.40%
1998-07-15 0 7.150 7.100 7.150 7.150 7.350 5,839,000 42,254,190 7.2365 0.900 0.894 0.900 0.900 0.925 46,377,148 0.9111 0.00%
1998-07-14 0 7.150 7.150 7.200 7.050 7.300 2,200,000 15,709,820 7.1408 0.900 0.900 0.906 0.888 0.919 17,473,835 0.8990 -0.69%
1998-07-13 0 7.200 7.150 7.200 7.050 7.550 6,771,003 48,960,972 7.2310 0.906 0.900 0.906 0.888 0.951 53,779,724 0.9104 -4.64%
1998-07-10 0 7.550 7.550 7.650 7.450 7.700 3,050,548 23,080,500 7.5660 0.951 0.951 0.963 0.938 0.969 24,229,443 0.9526 -1.31%
1998-07-09 0 7.650 7.650 7.700 7.650 7.950 1,875,313 14,548,448 7.7579 0.963 0.963 0.969 0.963 1.001 14,894,959 0.9767 -3.16%
1998-07-08 0 7.900 7.850 7.900 7.800 7.950 3,016,000 23,614,963 7.8299 0.995 0.988 0.995 0.982 1.001 23,955,040 0.9858 2.60%
1998-07-07 0 7.700 7.700 7.750 7.650 7.950 1,889,000 14,695,600 7.7796 0.969 0.969 0.976 0.963 1.001 15,003,670 0.9795 -1.91%
1998-07-06 0 7.850 7.800 7.900 7.750 7.900 2,642,000 20,712,700 7.8398 0.988 0.982 0.995 0.976 0.995 20,984,488 0.9870 -1.88%
1998-07-03 0 8.000 8.000 8.050 7.850 8.200 3,378,394 27,244,700 8.0644 1.007 1.007 1.014 0.988 1.032 26,833,409 1.0153 -3.03%
1998-07-02 0 8.250 8.250 8.300 8.050 8.400 9,405,267 77,000,363 8.1869 1.039 1.039 1.045 1.014 1.058 74,702,767 1.0308 7.84%
1998-06-30 0 7.650 7.650 7.700 7.600 7.750 3,503,000 26,886,264 7.6752 0.963 0.963 0.969 0.957 0.976 27,823,112 0.9663 0.66%
1998-06-29 0 7.600 7.600 7.650 7.550 8.100 7,107,388 55,410,566 7.7962 0.957 0.957 0.963 0.951 1.020 56,451,513 0.9816 -5.00%
1998-06-26 0 8.000 7.950 8.100 7.850 8.300 5,774,422 46,270,940 8.0131 1.007 1.001 1.020 0.988 1.045 45,864,227 1.0089 -3.61%
1998-06-25 0 8.300 8.250 8.350 8.000 8.350 4,811,742 39,569,539 8.2235 1.045 1.039 1.051 1.007 1.051 38,217,994 1.0354 2.47%
1998-06-24 0 8.100 8.100 8.150 7.800 8.150 1,910,000 15,177,350 7.9463 1.020 1.020 1.026 0.982 1.026 15,170,466 1.0005 0.62%
1998-06-23 0 8.050 8.000 8.050 7.700 8.250 4,775,000 38,444,301 8.0512 1.014 1.007 1.014 0.969 1.039 37,926,165 1.0137 0.00%
1998-06-22 0 8.050 8.000 8.050 7.850 8.250 4,037,000 32,692,569 8.0982 1.014 1.007 1.014 0.988 1.039 32,064,488 1.0196 -4.73%
1998-06-19 0 8.450 8.300 8.450 8.100 8.550 5,842,206 48,340,376 8.2743 1.064 1.045 1.064 1.020 1.076 46,402,612 1.0418 -1.06%
1998-06-18 0 9.050 9.050 9.100 8.600 9.200 9,292,865 82,828,037 8.9131 1.075 1.075 1.081 1.022 1.093 78,213,275 1.0590 11.73%
1998-06-17 0 8.100 8.050 8.100 7.650 8.150 7,621,000 60,312,400 7.9140 0.962 0.956 0.962 0.909 0.968 64,142,045 0.9403 8.72%
1998-06-16 0 7.450 7.450 7.500 7.150 7.850 6,686,000 49,778,194 7.4451 0.885 0.885 0.891 0.850 0.933 56,272,630 0.8846 0.00%
1998-06-15 0 7.450 7.400 7.500 7.400 7.850 4,476,000 34,032,170 7.6033 0.885 0.879 0.891 0.879 0.933 37,672,194 0.9034 -8.02%
1998-06-12 0 8.100 8.050 8.100 7.100 8.200 9,350,100 73,000,902 7.8075 0.962 0.956 0.962 0.844 0.974 78,694,992 0.9276 10.20%
1998-06-11 0 7.350 7.350 7.400 7.100 7.500 9,851,350 73,607,324 7.4718 0.873 0.873 0.879 0.844 0.891 82,913,756 0.8878 -3.29%
1998-06-10 0 7.600 7.600 7.700 7.450 8.350 7,913,100 60,732,835 7.6750 0.903 0.903 0.915 0.885 0.992 66,600,501 0.9119 -8.43%
1998-06-09 0 8.300 8.250 8.300 8.150 8.500 3,135,096 25,976,752 8.2858 0.986 0.980 0.986 0.968 1.010 26,386,494 0.9845 -1.78%
1998-06-08 0 8.450 8.450 8.500 8.250 8.850 5,962,662 50,593,691 8.4851 1.004 1.004 1.010 0.980 1.052 50,184,665 1.0082 -5.06%
1998-06-05 0 8.900 8.900 8.950 8.850 9.250 6,137,466 55,476,244 9.0389 1.057 1.057 1.063 1.052 1.099 51,655,901 1.0740 -1.66%
1998-06-04 0 9.050 9.000 9.050 9.000 9.500 6,468,000 59,766,690 9.2404 1.075 1.069 1.075 1.069 1.129 54,437,836 1.0979 -5.73%
1998-06-03 0 9.600 9.550 9.600 9.350 9.700 6,074,000 57,698,540 9.4993 1.141 1.135 1.141 1.111 1.152 51,121,740 1.1286 1.59%
1998-06-02 0 9.450 9.400 9.500 9.100 9.950 8,846,000 83,835,950 9.4773 1.123 1.117 1.129 1.081 1.182 74,452,241 1.1260 -5.03%
1998-06-01 0 9.950 9.950 10.00 9.800 10.20 5,386,480 53,608,062 9.9523 1.182 1.182 1.188 1.164 1.212 45,335,237 1.1825 0.51%
1998-05-29 0 9.900 9.900 9.950 9.700 10.00 6,853,849 68,089,247 9.9345 1.176 1.176 1.182 1.152 1.188 57,685,329 1.1804 0.00%
1998-05-28 0 9.900 9.850 9.900 9.700 10.20 5,689,543 56,716,978 9.9686 1.176 1.170 1.176 1.152 1.212 47,885,963 1.1844 -2.94%
1998-05-27 0 10.20 10.15 10.20 10.15 10.70 7,230,391 75,277,607 10.411 1.212 1.206 1.212 1.206 1.271 60,854,490 1.2370 -5.12%
1998-05-26 0 10.75 10.75 10.85 10.65 10.85 2,297,000 24,640,350 10.727 1.277 1.277 1.289 1.265 1.289 19,332,670 1.2745 0.00%
1998-05-25 0 10.75 10.70 10.80 10.60 10.80 1,401,043 15,057,447 10.747 1.277 1.271 1.283 1.259 1.283 11,791,860 1.2769 0.47%
1998-05-22 0 10.70 10.70 10.75 10.65 10.95 3,909,800 42,116,842 10.772 1.271 1.271 1.277 1.265 1.301 32,906,780 1.2799 -3.17%
1998-05-21 0 11.05 10.95 11.05 10.80 11.30 2,811,000 30,831,978 10.968 1.313 1.301 1.313 1.283 1.343 23,658,744 1.3032 -0.90%
1998-05-20 0 11.15 11.05 11.15 10.50 11.20 3,256,600 35,000,530 10.748 1.325 1.313 1.325 1.248 1.331 27,409,131 1.2770 4.21%
1998-05-19 0 10.70 10.70 10.80 10.50 10.95 6,228,605 66,870,564 10.736 1.271 1.271 1.283 1.248 1.301 52,422,971 1.2756 -2.73%
1998-05-18 0 11.00 11.00 11.05 10.95 11.20 3,573,000 39,430,100 11.036 1.307 1.307 1.313 1.301 1.331 30,072,107 1.3112 -0.45%
1998-05-15 0 11.05 11.05 11.15 11.05 11.50 5,268,000 58,938,950 11.188 1.313 1.313 1.325 1.313 1.366 44,338,052 1.3293 -3.07%
1998-05-14 0 11.40 11.40 11.45 10.85 11.55 10,203,282 115,025,456 11.273 1.354 1.354 1.360 1.289 1.372 85,875,787 1.3394 -0.87%
1998-05-13 0 11.50 11.45 11.50 11.20 12.00 6,719,000 78,365,607 11.663 1.366 1.360 1.366 1.331 1.426 56,550,374 1.3858 -4.17%
1998-05-12 0 12.00 11.95 12.05 11.95 12.30 3,344,200 40,211,559 12.024 1.426 1.420 1.432 1.420 1.461 28,146,415 1.4287 -1.64%
1998-05-11 0 12.20 12.15 12.25 12.10 12.30 1,027,274 12,488,915 12.157 1.450 1.444 1.455 1.438 1.461 8,646,038 1.4445 0.83%
1998-05-08 0 12.10 12.10 12.15 11.90 12.15 2,743,500 32,988,500 12.024 1.438 1.438 1.444 1.414 1.444 23,090,631 1.4287 0.41%
1998-05-07 0 12.05 12.05 12.10 11.70 12.05 5,363,000 63,845,161 11.905 1.432 1.432 1.438 1.390 1.432 45,137,618 1.4145 -2.03%
1998-05-06 0 12.30 12.30 12.35 12.00 12.35 2,273,220 27,768,856 12.216 1.461 1.461 1.467 1.426 1.467 19,132,526 1.4514 0.41%
1998-05-05 0 12.25 12.20 12.25 12.20 12.60 3,332,660 41,275,546 12.385 1.455 1.450 1.455 1.450 1.497 28,049,289 1.4715 -2.78%
1998-05-04 0 12.60 12.60 12.65 12.40 12.65 2,862,000 35,830,859 12.520 1.497 1.497 1.503 1.473 1.503 24,087,985 1.4875 0.40%
1998-05-01 0 12.55 12.55 12.60 12.45 12.65 2,467,000 30,942,810 12.543 1.491 1.491 1.497 1.479 1.503 20,763,473 1.4903 1.21%
1998-04-30 0 12.40 12.30 12.40 12.25 12.65 6,761,700 83,876,792 12.405 1.473 1.461 1.473 1.455 1.503 56,909,758 1.4739 -1.98%
1998-04-29 0 12.65 12.60 12.65 12.50 13.15 7,866,761 99,768,274 12.682 1.503 1.497 1.503 1.485 1.562 66,210,489 1.5068 -3.44%
1998-04-28 0 13.10 13.10 13.15 12.65 13.10 4,344,600 56,283,800 12.955 1.556 1.556 1.562 1.503 1.556 36,566,268 1.5392 0.00%
1998-04-27 0 13.10 13.05 13.15 12.95 13.25 4,758,000 62,499,830 13.136 1.556 1.551 1.562 1.539 1.574 40,045,644 1.5607 -2.24%
1998-04-24 0 13.40 13.40 13.50 13.30 13.50 1,386,000 18,606,934 13.425 1.592 1.592 1.604 1.580 1.604 11,665,251 1.5951 -1.11%
1998-04-23 0 13.55 13.50 13.55 13.40 13.65 4,417,400 59,766,565 13.530 1.610 1.604 1.610 1.592 1.622 37,178,988 1.6075 0.74%
1998-04-22 0 13.45 13.45 13.50 13.05 13.50 4,996,876 66,525,300 13.313 1.598 1.598 1.604 1.551 1.604 42,056,140 1.5818 3.07%
1998-04-21 0 13.05 13.00 13.05 12.95 13.30 2,082,371 27,287,235 13.104 1.551 1.545 1.551 1.539 1.580 17,526,248 1.5569 -1.14%
1998-04-20 0 13.20 13.15 13.20 12.95 13.30 3,143,349 41,269,932 13.129 1.568 1.562 1.568 1.539 1.580 26,455,955 1.5599 2.72%
1998-04-17 0 12.85 12.85 12.90 12.70 12.95 4,201,182 53,836,597 12.815 1.527 1.527 1.533 1.509 1.539 35,359,192 1.5226 -0.77%
1998-04-16 0 12.95 12.90 13.00 12.90 13.20 6,079,000 79,282,300 13.042 1.539 1.533 1.545 1.533 1.568 51,163,823 1.5496 -1.89%
1998-04-15 0 13.20 13.15 13.20 13.05 13.30 4,441,197 58,449,804 13.161 1.568 1.562 1.568 1.551 1.580 37,379,275 1.5637 2.33%
1998-04-14 0 12.90 12.90 13.00 12.90 13.75 10,757,241 142,169,925 13.216 1.533 1.533 1.545 1.533 1.634 90,538,176 1.5703 -6.18%
1998-04-09 0 13.75 13.70 13.75 13.60 14.00 6,592,470 90,532,119 13.733 1.634 1.628 1.634 1.616 1.663 55,485,436 1.6316 -2.83%
1998-04-08 0 14.15 14.20 14.30 14.10 14.75 4,769,000 69,024,291 14.474 1.681 1.687 1.699 1.675 1.753 40,138,225 1.7197 -2.08%
1998-04-07 0 14.45 14.50 14.55 14.30 14.80 3,351,246 48,960,749 14.610 1.717 1.723 1.729 1.699 1.758 28,205,717 1.7358 0.00%
1998-04-03 0 14.45 14.45 14.50 14.20 14.70 4,646,419 67,301,306 14.485 1.717 1.717 1.723 1.687 1.747 39,106,524 1.7210 -1.37%
1998-04-02 0 14.65 14.65 14.70 14.60 14.90 4,067,484 59,943,558 14.737 1.741 1.741 1.747 1.735 1.770 34,233,925 1.7510 -0.34%
1998-04-01 0 14.70 14.70 14.75 14.60 15.15 4,619,110 68,645,482 14.861 1.747 1.747 1.753 1.735 1.800 38,876,678 1.7657 -3.29%
1998-03-31 0 15.20 15.15 15.20 15.05 15.30 3,112,552 47,310,845 15.200 1.806 1.800 1.806 1.788 1.818 26,196,753 1.8060 0.66%
1998-03-30 0 15.10 15.15 15.20 15.00 15.50 4,180,182 63,438,015 15.176 1.794 1.800 1.806 1.782 1.842 35,182,446 1.8031 -1.31%
1998-03-27 0 15.30 15.30 15.35 15.20 15.60 2,300,552 35,423,363 15.398 1.818 1.818 1.824 1.806 1.854 19,362,565 1.8295 0.66%
1998-03-26 0 15.20 15.20 15.45 15.15 15.60 3,016,588 46,613,538 15.452 1.806 1.806 1.836 1.800 1.854 25,389,073 1.8360 -1.30%
1998-03-25 0 15.40 15.40 15.45 15.35 15.80 2,701,000 42,063,390 15.573 1.830 1.830 1.836 1.824 1.877 22,732,931 1.8503 -0.65%
1998-03-24 0 15.50 15.45 15.50 15.30 15.65 1,351,207 20,885,187 15.457 1.842 1.836 1.842 1.818 1.859 11,372,416 1.8365 0.00%
1998-03-23 0 15.50 15.50 15.55 15.20 15.70 2,083,541 32,173,085 15.442 1.842 1.842 1.848 1.806 1.865 17,536,095 1.8347 0.65%
1998-03-20 0 15.40 15.35 15.40 15.20 15.60 4,781,433 73,670,532 15.408 1.830 1.824 1.830 1.806 1.854 40,242,867 1.8306 0.65%
1998-03-19 0 15.30 15.20 15.40 15.00 15.50 2,891,000 43,787,500 15.146 1.818 1.806 1.830 1.782 1.842 24,332,063 1.7996 2.00%
1998-03-18 0 15.00 14.90 15.00 14.70 15.10 2,563,507 38,127,041 14.873 1.782 1.770 1.782 1.747 1.794 21,575,723 1.7671 0.00%
1998-03-17 0 15.00 15.00 15.05 15.00 15.45 4,096,176 62,244,893 15.196 1.782 1.782 1.788 1.782 1.836 34,475,411 1.8055 0.00%
1998-03-16 0 15.00 15.00 15.05 14.80 15.10 3,448,184 51,685,760 14.989 1.782 1.782 1.788 1.758 1.794 29,021,595 1.7809 -0.33%
1998-03-13 0 15.05 15.05 15.10 14.90 15.15 2,684,735 40,326,351 15.021 1.788 1.788 1.794 1.770 1.800 22,596,036 1.7847 0.00%
1998-03-12 0 15.05 15.05 15.10 14.95 15.55 3,261,661 49,574,988 15.199 1.788 1.788 1.794 1.776 1.848 27,451,726 1.8059 -1.95%
1998-03-11 0 15.35 15.35 15.50 15.20 15.65 4,203,621 64,972,173 15.456 1.824 1.824 1.842 1.806 1.859 35,379,720 1.8364 0.99%
1998-03-10 0 15.20 15.10 15.25 14.95 15.25 1,590,813 23,973,393 15.070 1.806 1.794 1.812 1.776 1.812 13,389,056 1.7905 1.00%
1998-03-09 0 15.05 14.95 15.05 14.60 15.10 5,084,001 75,559,535 14.862 1.788 1.776 1.788 1.735 1.794 42,789,427 1.7658 0.67%
1998-03-06 0 14.95 14.90 14.95 14.70 15.05 3,979,706 59,340,683 14.911 1.776 1.770 1.776 1.747 1.788 33,495,143 1.7716 0.00%
1998-03-05 0 14.95 14.95 15.00 14.80 16.10 7,232,172 111,448,974 15.410 1.776 1.776 1.782 1.758 1.913 60,869,479 1.8310 -8.84%
1998-03-04 0 16.40 16.40 16.45 16.20 16.70 6,595,946 108,249,606 16.412 1.949 1.949 1.954 1.925 1.984 55,514,692 1.9499 -2.96%
1998-03-03 0 16.90 16.95 17.00 16.20 16.95 5,748,003 94,615,408 16.461 2.008 2.014 2.020 1.925 2.014 48,377,991 1.9558 2.42%
1998-03-02 0 16.50 16.50 16.55 16.05 16.60 11,059,509 181,043,381 16.370 1.960 1.960 1.966 1.907 1.972 93,082,210 1.9450 2.17%
1998-02-27 0 16.15 16.10 16.15 15.10 16.30 7,393,952 114,571,790 15.495 1.919 1.913 1.919 1.794 1.937 62,231,099 1.8411 8.39%
1998-02-26 0 14.90 14.90 14.95 14.20 15.00 8,128,600 119,045,992 14.645 1.770 1.770 1.776 1.687 1.782 68,414,254 1.7401 5.67%
1998-02-25 0 14.10 14.05 14.10 13.90 14.15 2,087,900 29,337,433 14.051 1.675 1.669 1.675 1.652 1.681 17,572,783 1.6695 0.36%
1998-02-24 0 14.05 14.05 14.10 13.40 14.20 2,169,000 30,128,428 13.890 1.669 1.669 1.675 1.592 1.687 18,255,360 1.6504 0.72%
1998-02-23 0 13.95 13.95 14.00 13.90 14.50 4,907,597 69,299,725 14.121 1.657 1.657 1.663 1.652 1.723 41,304,725 1.6778 -1.06%
1998-02-20 0 14.10 13.95 14.10 13.50 14.15 5,197,000 72,100,730 13.874 1.675 1.657 1.675 1.604 1.681 43,740,481 1.6484 1.44%
1998-02-19 0 13.90 13.85 13.90 13.55 14.70 7,987,000 111,780,148 13.995 1.652 1.646 1.652 1.610 1.747 67,222,479 1.6628 1.46%
1998-02-18 0 13.70 13.65 13.70 13.20 13.80 2,938,000 39,643,050 13.493 1.628 1.622 1.628 1.568 1.640 24,727,638 1.6032 6.20%
1998-02-17 0 12.90 12.95 13.00 12.90 13.35 2,174,000 28,579,300 13.146 1.533 1.539 1.545 1.533 1.586 18,297,442 1.5619 -1.90%
1998-02-16 0 13.15 13.00 13.25 12.45 13.30 5,610,000 73,195,520 13.047 1.562 1.545 1.574 1.479 1.580 47,216,490 1.5502 -1.87%
1998-02-13 0 13.40 13.35 13.40 13.10 14.50 9,223,600 125,342,140 13.589 1.592 1.586 1.592 1.556 1.723 77,630,307 1.6146 -9.15%
1998-02-12 0 14.75 14.65 14.85 14.30 15.40 4,280,790 62,936,826 14.702 1.753 1.741 1.764 1.699 1.830 36,029,212 1.7468 -4.84%
1998-02-11 0 15.50 15.45 15.50 15.30 16.50 6,557,586 104,555,805 15.944 1.842 1.836 1.842 1.818 1.960 55,191,835 1.8944 -0.96%
1998-02-10 0 15.65 15.65 15.70 15.00 15.70 6,869,265 104,804,314 15.257 1.859 1.859 1.865 1.782 1.865 57,815,078 1.8128 4.68%
1998-02-09 0 14.95 14.85 15.00 14.20 15.10 7,661,766 112,603,064 14.697 1.776 1.764 1.782 1.687 1.794 64,485,152 1.7462 7.17%
1998-02-06 0 13.95 13.90 14.00 13.95 14.35 3,046,000 42,842,404 14.065 1.657 1.652 1.663 1.657 1.705 25,636,618 1.6711 0.36%
1998-02-05 0 13.90 13.90 13.95 13.15 13.95 2,837,262 38,653,963 13.624 1.652 1.652 1.657 1.562 1.657 23,879,778 1.6187 4.12%
1998-02-04 0 13.35 13.35 13.50 13.15 14.35 4,853,063 66,436,742 13.690 1.586 1.586 1.604 1.562 1.705 40,845,740 1.6265 0.00%
1998-02-03 0 13.35 13.20 13.35 13.05 15.10 9,990,000 139,251,830 13.939 1.586 1.568 1.586 1.551 1.794 84,080,702 1.6562 -9.18%
1998-02-02 0 14.70 14.40 14.85 11.30 15.65 21,722,188 293,518,954 13.512 1.747 1.711 1.764 1.343 1.859 182,824,506 1.6055 34.25%
1998-01-27 0 10.95 10.95 11.00 10.55 11.00 2,735,000 29,616,530 10.829 1.301 1.301 1.307 1.253 1.307 23,019,091 1.2866 4.78%
1998-01-26 0 10.45 10.40 10.50 10.45 11.25 8,636,607 92,113,203 10.665 1.242 1.236 1.248 1.242 1.337 72,689,888 1.2672 -3.69%
1998-01-23 0 10.85 10.80 10.85 10.10 11.20 3,785,983 40,207,370 10.620 1.289 1.283 1.289 1.200 1.331 31,864,676 1.2618 5.34%
1998-01-22 0 10.30 10.25 10.30 10.25 10.70 4,561,354 47,471,659 10.407 1.224 1.218 1.224 1.218 1.271 38,390,575 1.2365 -6.36%
1998-01-21 0 11.00 11.00 11.10 10.70 11.95 7,225,363 79,708,464 11.032 1.307 1.307 1.319 1.271 1.420 60,812,172 1.3107 -4.35%
1998-01-20 0 11.50 11.50 11.55 11.25 12.30 8,413,032 98,490,433 11.707 1.366 1.366 1.372 1.337 1.461 70,808,172 1.3909 -2.13%
1998-01-19 0 11.75 11.75 11.85 11.00 12.00 8,401,000 96,591,906 11.498 1.396 1.396 1.408 1.307 1.426 70,706,905 1.3661 14.08%
1998-01-16 0 10.30 10.40 10.45 10.10 11.05 9,607,340 101,184,412 10.532 1.224 1.236 1.242 1.200 1.313 80,860,049 1.2514 0.49%
1998-01-15 0 10.25 10.10 10.15 10.10 11.20 9,047,547 97,121,570 10.735 1.218 1.200 1.206 1.200 1.331 76,148,559 1.2754 -9.29%
1998-01-14 0 11.30 11.25 11.30 11.00 11.55 11,887,496 134,408,606 11.307 1.343 1.337 1.343 1.307 1.372 100,050,952 1.3434 3.67%
1998-01-13 0 10.90 10.90 10.95 10.60 11.70 14,366,574 156,222,181 10.874 1.295 1.295 1.301 1.259 1.390 120,916,079 1.2920 0.93%
1998-01-12 0 10.80 10.75 10.85 10.60 12.05 12,884,130 145,947,752 11.328 1.283 1.277 1.289 1.259 1.432 108,439,109 1.3459 -16.92%
1998-01-09 0 13.00 13.00 13.30 12.90 13.65 8,580,000 113,845,380 13.269 1.545 1.545 1.580 1.533 1.622 72,213,456 1.5765 -5.45%
1998-01-08 0 13.75 13.75 13.80 13.45 14.80 8,155,700 113,580,104 13.926 1.634 1.634 1.640 1.598 1.758 68,642,341 1.6547 -6.46%
1998-01-07 0 14.70 14.70 14.80 14.55 15.55 5,968,000 89,601,700 15.014 1.747 1.747 1.758 1.729 1.848 50,229,593 1.7838 -6.96%
1998-01-06 0 15.80 15.70 15.85 15.45 16.05 4,242,902 66,883,270 15.764 1.877 1.865 1.883 1.836 1.907 35,710,328 1.8729 -3.07%
1998-01-05 0 16.30 16.25 16.30 16.20 16.95 2,520,000 41,378,900 16.420 1.937 1.931 1.937 1.925 2.014 21,209,546 1.9510 -3.26%
1998-01-02 0 16.85 16.80 16.85 16.70 17.10 1,910,000 32,146,950 16.831 2.002 1.996 2.002 1.984 2.032 16,075,490 1.9997 -0.88%
1997-12-31 0 17.00 16.75 17.00 16.60 17.25 3,918,000 66,462,440 16.963 2.020 1.990 2.020 1.972 2.050 32,975,795 2.0155 1.19%
1997-12-30 0 16.80 16.75 16.80 16.60 16.95 2,640,959 44,372,844 16.802 1.996 1.990 1.996 1.972 2.014 22,227,596 1.9963 1.51%
1997-12-29 0 16.55 16.50 16.55 16.50 17.30 2,203,000 37,145,000 16.861 1.966 1.960 1.966 1.960 2.055 18,541,520 2.0033 -3.22%
1997-12-24 0 17.10 17.10 17.15 16.90 17.20 3,660,000 62,497,470 17.076 2.032 2.032 2.038 2.008 2.044 30,804,341 2.0289 0.59%
1997-12-23 0 17.00 17.00 17.05 16.05 17.10 10,006,600 168,326,167 16.822 2.020 2.020 2.026 1.907 2.032 84,220,416 1.9986 5.59%
1997-12-22 0 16.10 16.05 16.20 15.65 16.20 7,108,836 114,016,692 16.039 1.913 1.907 1.925 1.859 1.925 59,831,424 1.9056 0.00%
1997-12-19 0 16.10 16.10 16.15 15.80 16.30 6,673,000 107,323,554 16.083 1.913 1.913 1.919 1.877 1.937 56,163,216 1.9109 -3.30%
1997-12-18 0 16.65 16.65 16.75 15.85 16.70 6,705,484 109,656,799 16.353 1.978 1.978 1.990 1.883 1.984 56,436,617 1.9430 5.05%
1997-12-17 0 15.85 15.80 15.90 15.50 15.95 5,617,000 88,011,806 15.669 1.883 1.877 1.889 1.842 1.895 47,275,406 1.8617 1.93%
1997-12-16 0 15.55 15.50 15.55 15.40 15.70 2,856,000 44,238,431 15.490 1.848 1.842 1.848 1.830 1.865 24,037,486 1.8404 1.63%
1997-12-15 0 15.30 15.30 15.35 15.10 15.65 3,475,584 53,445,051 15.377 1.818 1.818 1.824 1.794 1.859 29,252,207 1.8270 -1.92%
1997-12-12 0 15.60 15.55 15.65 15.10 15.80 3,198,850 49,647,460 15.520 1.854 1.848 1.859 1.794 1.877 26,923,078 1.8440 0.00%
1997-12-11 0 15.60 15.55 15.60 15.35 16.00 6,690,000 104,264,071 15.585 1.854 1.848 1.854 1.824 1.901 56,306,296 1.8517 -4.29%
1997-12-10 0 16.30 16.30 16.50 16.15 16.65 4,845,600 79,645,480 16.437 1.937 1.937 1.960 1.919 1.978 40,782,928 1.9529 -3.83%
1997-12-09 0 16.95 16.90 17.00 16.70 17.60 4,363,239 74,116,827 16.987 2.014 2.008 2.020 1.984 2.091 36,723,143 2.0183 -3.42%
1997-12-08 0 17.55 17.55 17.60 16.60 17.60 13,036,909 223,707,333 17.160 2.085 2.085 2.091 1.972 2.091 109,724,971 2.0388 5.72%
1997-12-05 0 16.60 16.55 16.60 16.50 17.20 7,756,600 129,349,600 16.676 1.972 1.966 1.972 1.960 2.044 65,283,321 1.9814 -2.06%
1997-12-04 0 16.95 16.90 16.95 16.40 16.95 4,518,500 75,666,725 16.746 2.014 2.008 2.014 1.949 2.014 38,029,895 1.9897 3.04%
1997-12-03 0 16.45 16.40 16.45 16.40 17.10 3,723,943 61,952,328 16.636 1.954 1.949 1.954 1.949 2.032 31,342,517 1.9766 -1.79%
1997-12-02 0 16.75 16.65 16.70 16.10 16.80 5,897,400 97,778,250 16.580 1.990 1.978 1.984 1.913 1.996 49,635,389 1.9699 5.68%
1997-12-01 0 15.85 15.80 15.85 15.65 16.00 1,521,534 24,046,945 15.804 1.883 1.877 1.883 1.859 1.901 12,805,971 1.8778 0.63%
1997-11-28 0 15.75 15.70 15.75 15.50 15.90 2,684,000 42,268,902 15.748 1.871 1.865 1.871 1.842 1.889 22,589,850 1.8711 -0.63%
1997-11-27 0 15.85 15.80 15.85 15.55 16.10 2,879,298 45,602,659 15.838 1.883 1.877 1.883 1.848 1.913 24,233,573 1.8818 -0.63%
1997-11-26 0 15.95 15.90 15.95 15.65 16.20 3,962,399 63,402,174 16.001 1.895 1.889 1.895 1.859 1.925 33,349,478 1.9011 2.24%
1997-11-25 0 15.60 15.60 15.65 15.55 15.80 2,252,600 35,339,606 15.688 1.854 1.854 1.859 1.848 1.877 18,958,978 1.8640 -2.80%
1997-11-24 0 16.05 16.00 16.05 15.70 16.40 3,239,000 52,024,840 16.062 1.907 1.901 1.907 1.865 1.949 27,261,000 1.9084 0.31%
1997-11-21 0 16.00 16.00 16.05 15.50 16.25 6,637,320 104,691,542 15.773 1.901 1.901 1.907 1.842 1.931 55,862,915 1.8741 6.31%
1997-11-20 0 15.05 15.00 15.05 14.80 15.25 4,529,500 67,923,693 14.996 1.788 1.782 1.788 1.758 1.812 38,122,477 1.7817 0.00%
1997-11-19 0 15.05 15.10 15.15 14.75 15.20 9,284,284 138,791,544 14.949 1.788 1.794 1.800 1.753 1.806 78,141,053 1.7762 -2.27%
1997-11-18 0 15.40 15.35 15.40 15.25 16.10 2,817,000 44,273,676 15.717 1.830 1.824 1.830 1.812 1.913 23,709,243 1.8674 -4.05%
1997-11-17 0 16.05 16.00 16.05 15.40 16.45 7,714,585 124,089,518 16.085 1.907 1.901 1.907 1.830 1.954 64,929,702 1.9111 7.00%
1997-11-14 0 15.00 14.95 15.00 14.70 15.40 4,742,879 71,221,243 15.016 1.782 1.776 1.782 1.747 1.830 39,918,378 1.7842 2.74%
1997-11-13 0 14.60 14.55 14.60 13.70 15.00 4,287,605 61,379,556 14.316 1.735 1.729 1.735 1.628 1.782 36,086,570 1.7009 2.10%
1997-11-12 0 14.30 14.25 14.30 14.00 14.90 3,983,222 57,402,364 14.411 1.699 1.693 1.699 1.663 1.770 33,524,735 1.7122 -4.67%
1997-11-11 0 15.00 15.00 15.05 14.85 15.65 3,210,500 48,978,650 15.256 1.782 1.782 1.788 1.764 1.859 27,021,131 1.8126 1.35%
1997-11-10 0 14.80 14.75 14.80 14.00 14.90 3,984,931 57,566,834 14.446 1.758 1.753 1.758 1.663 1.770 33,539,119 1.7164 0.34%
1997-11-07 0 14.75 14.70 14.75 14.05 15.30 6,035,940 87,542,689 14.504 1.753 1.747 1.753 1.669 1.818 50,801,409 1.7232 -3.59%
1997-11-06 0 15.30 15.20 15.25 15.15 15.95 7,663,665 118,785,530 15.500 1.818 1.806 1.812 1.800 1.895 64,501,135 1.8416 -2.55%
1997-11-05 0 15.70 15.70 15.75 15.35 16.30 8,361,900 132,658,626 15.865 1.865 1.865 1.871 1.824 1.937 70,377,820 1.8849 -4.27%
1997-11-04 0 16.40 16.15 16.40 16.00 17.95 7,399,000 127,969,182 17.295 1.949 1.919 1.949 1.901 2.133 62,273,585 2.0550 -4.65%
1997-11-03 0 17.20 17.15 17.20 16.40 17.30 7,216,803 121,538,966 16.841 2.044 2.038 2.044 1.949 2.055 60,740,126 2.0010 8.86%
1997-10-31 0 15.80 15.80 15.85 14.35 16.00 6,498,000 99,594,128 15.327 1.877 1.877 1.883 1.705 1.901 54,690,331 1.8211 2.27%
1997-10-30 0 15.45 15.40 15.50 14.70 16.20 9,560,896 148,144,424 15.495 1.836 1.830 1.842 1.747 1.925 80,469,154 1.8410 -5.50%
1997-10-29 0 16.35 16.35 16.40 15.00 16.50 11,573,000 182,532,122 15.772 1.943 1.943 1.949 1.782 1.960 97,404,001 1.8740 19.34%
1997-10-28 0 13.70 13.70 13.75 13.50 14.50 12,679,682 182,641,558 14.404 1.628 1.628 1.634 1.604 1.723 106,718,375 1.7114 -13.56%
1997-10-27 0 15.85 15.80 15.85 15.60 16.70 11,229,540 180,295,560 16.055 1.883 1.877 1.883 1.854 1.984 94,513,274 1.9076 -5.09%
1997-10-24 0 16.70 16.70 16.90 15.60 17.00 16,424,450 269,081,610 16.383 1.984 1.984 2.008 1.854 2.020 138,236,165 1.9465 3.09%
1997-10-23 0 16.20 16.00 16.20 15.10 18.85 14,759,900 247,592,400 16.775 1.925 1.901 1.925 1.794 2.240 124,226,502 1.9931 -14.06%
1997-10-22 0 18.85 19.00 19.15 18.70 22.20 22,718,700 453,354,636 19.955 2.240 2.257 2.275 2.222 2.638 191,211,636 2.3710 -15.09%
1997-10-21 0 22.20 22.10 22.20 21.90 23.80 5,741,400 131,290,400 22.867 2.638 2.626 2.638 2.602 2.828 48,322,417 2.7170 -6.53%
1997-10-20 0 23.75 23.75 23.80 23.70 24.55 3,381,565 81,373,835 24.064 2.822 2.822 2.828 2.816 2.917 28,460,897 2.8591 -4.62%
1997-10-17 0 24.90 24.85 24.95 24.60 25.05 5,705,000 141,955,458 24.883 2.958 2.953 2.964 2.923 2.976 48,016,057 2.9564 -0.60%
1997-10-16 0 25.05 25.05 25.10 24.45 25.25 4,026,000 99,836,100 24.798 2.976 2.976 2.982 2.905 3.000 33,884,775 2.9463 0.32%
1997-10-15 0 25.25 25.10 25.25 24.60 26.25 6,016,000 151,253,800 25.142 2.967 2.949 2.967 2.890 3.084 51,201,361 2.9541 -3.81%
1997-10-14 0 26.25 26.20 26.65 26.00 26.85 3,205,360 84,816,144 26.461 3.084 3.078 3.131 3.055 3.155 27,280,385 3.1091 -0.76%
1997-10-13 0 26.45 26.40 26.45 26.40 26.75 3,043,455 80,947,642 26.597 3.108 3.102 3.108 3.102 3.143 25,902,433 3.1251 -1.12%
1997-10-09 0 26.75 26.70 26.75 26.65 27.30 3,214,515 86,693,436 26.969 3.143 3.137 3.143 3.131 3.208 27,358,302 3.1688 -2.55%
1997-10-08 0 27.45 27.45 27.50 27.30 27.55 2,468,000 67,662,950 27.416 3.225 3.225 3.231 3.208 3.237 21,004,814 3.2213 0.00%
1997-10-07 0 27.45 27.45 27.55 27.20 27.65 1,601,830 43,956,210 27.441 3.225 3.225 3.237 3.196 3.249 13,632,958 3.2243 0.37%
1997-10-06 0 27.35 27.30 27.40 27.00 27.95 2,822,120 78,043,775 27.654 3.214 3.208 3.219 3.172 3.284 24,018,681 3.2493 -2.67%
1997-10-03 0 28.10 28.10 28.15 28.00 28.60 2,097,400 59,187,041 28.219 3.302 3.302 3.308 3.290 3.360 17,850,687 3.3157 -1.40%
1997-09-30 0 28.50 28.55 28.60 28.05 28.65 1,315,391 37,279,571 28.341 3.349 3.355 3.360 3.296 3.366 11,195,115 3.3300 -0.52%
1997-09-29 0 28.65 28.40 28.70 28.45 29.10 2,540,143 72,529,002 28.553 3.366 3.337 3.372 3.343 3.419 21,618,813 3.3549 -0.52%
1997-09-26 0 28.80 28.95 29.00 27.80 29.10 4,043,644 113,944,582 28.179 3.384 3.402 3.407 3.266 3.419 34,414,907 3.3109 2.67%
1997-09-25 0 28.05 28.05 28.10 27.40 28.20 3,211,950 89,031,700 27.719 3.296 3.296 3.302 3.219 3.313 27,336,472 3.2569 0.90%
1997-09-24 0 27.80 27.50 27.80 27.40 27.90 2,373,022 65,455,040 27.583 3.266 3.231 3.266 3.219 3.278 20,196,469 3.2409 1.65%
1997-09-23 0 27.35 27.30 27.35 26.60 27.60 1,964,017 53,327,829 27.152 3.214 3.208 3.214 3.125 3.243 16,715,483 3.1903 0.55%
1997-09-22 0 27.20 27.00 27.20 26.80 27.40 2,031,000 54,835,058 26.999 3.196 3.172 3.196 3.149 3.219 17,285,566 3.1723 0.93%
1997-09-19 0 26.95 26.95 27.20 26.80 27.45 2,584,318 70,258,636 27.187 3.167 3.167 3.196 3.149 3.225 21,994,781 3.1943 -1.46%
1997-09-18 0 27.35 27.35 27.40 26.65 27.65 3,722,498 100,590,501 27.022 3.214 3.214 3.219 3.131 3.249 31,681,676 3.1750 0.00%
1997-09-16 0 27.35 27.30 27.35 27.00 27.60 1,844,000 50,522,012 27.398 3.214 3.208 3.214 3.172 3.243 15,694,034 3.2192 -0.55%
1997-09-15 0 27.50 27.45 27.50 27.50 28.25 3,896,000 108,680,700 27.895 3.231 3.225 3.231 3.231 3.319 33,158,328 3.2776 -0.36%
1997-09-12 0 27.60 27.60 27.65 26.60 27.65 7,521,452 202,643,707 26.942 3.243 3.243 3.249 3.125 3.249 64,014,060 3.1656 1.10%
1997-09-11 0 27.30 27.10 27.30 27.05 28.05 5,470,000 150,840,381 27.576 3.208 3.184 3.208 3.178 3.296 46,554,429 3.2401 -4.55%
1997-09-10 0 28.60 28.55 28.60 28.50 29.40 3,385,637 97,991,086 28.943 3.360 3.355 3.360 3.349 3.454 28,814,698 3.4007 -1.72%
1997-09-09 0 29.10 29.05 29.10 28.90 29.30 5,959,150 173,396,790 29.098 3.419 3.413 3.419 3.396 3.443 50,717,519 3.4189 -0.17%
1997-09-08 0 29.15 29.10 29.15 28.90 29.40 3,277,000 95,268,870 29.072 3.425 3.419 3.425 3.396 3.454 27,890,103 3.4159 0.87%
1997-09-05 0 28.90 28.90 28.95 28.00 28.95 3,815,000 109,329,433 28.658 3.396 3.396 3.402 3.290 3.402 32,468,948 3.3672 3.21%
1997-09-04 0 28.00 27.65 28.00 27.65 28.60 4,844,737 136,289,612 28.131 3.290 3.249 3.290 3.249 3.360 41,232,901 3.3054 -1.41%
1997-09-03 0 28.40 28.40 28.45 27.60 28.60 5,025,141 140,819,149 28.023 3.337 3.337 3.343 3.243 3.360 42,768,295 3.2926 7.98%
1997-09-02 0 26.30 26.50 27.00 25.25 27.20 6,621,500 172,545,550 26.058 3.090 3.114 3.172 2.967 3.196 56,354,690 3.0618 -1.87%
1997-09-01 0 26.80 26.60 26.80 26.60 28.05 4,524,038 124,214,526 27.457 3.149 3.125 3.149 3.125 3.296 38,503,475 3.2261 -4.46%
1997-08-29 0 28.05 28.00 28.05 27.60 28.35 4,483,139 126,082,126 28.124 3.296 3.290 3.296 3.243 3.331 38,155,389 3.3044 -2.43%
1997-08-28 0 28.75 28.70 28.75 28.65 30.00 3,472,000 101,089,169 29.116 3.378 3.372 3.378 3.366 3.525 29,549,722 3.4210 -2.71%
1997-08-27 0 29.55 29.30 - 28.80 29.75 3,370,194 98,661,298 29.275 3.472 3.443 - 3.384 3.496 28,683,265 3.4397 0.17%
1997-08-26 0 29.50 29.50 29.60 29.45 30.00 2,855,000 84,663,150 29.654 3.466 3.466 3.478 3.460 3.525 24,298,518 3.4843 -0.51%
1997-08-25 0 29.65 29.55 29.65 29.55 30.00 3,188,254 94,715,563 29.708 3.484 3.472 3.484 3.472 3.525 27,134,798 3.4906 0.34%
1997-08-22 0 29.55 29.45 29.50 29.30 30.00 6,113,986 181,388,942 29.668 3.472 3.460 3.466 3.443 3.525 52,035,307 3.4859 -1.83%
1997-08-21 0 30.10 30.00 30.30 30.00 31.50 6,331,200 194,141,048 30.664 3.537 3.525 3.560 3.525 3.701 53,883,986 3.6029 -2.27%
1997-08-20 0 30.80 30.80 30.90 30.50 31.10 5,210,330 160,271,087 30.760 3.619 3.619 3.631 3.584 3.654 44,344,413 3.6142 1.32%
1997-08-19 0 30.40 30.30 30.40 30.30 31.20 5,483,975 168,378,859 30.704 3.572 3.560 3.572 3.560 3.666 46,673,369 3.6076 -3.18%
1997-08-15 0 31.40 31.20 31.50 30.70 32.40 4,044,000 128,624,400 31.806 3.689 3.666 3.701 3.607 3.807 34,417,936 3.7371 -2.48%
1997-08-14 0 32.20 32.10 32.20 32.00 32.40 1,706,162 54,949,703 32.207 3.783 3.772 3.783 3.760 3.807 14,520,914 3.7842 -0.31%
1997-08-13 0 32.30 32.40 32.50 31.60 32.50 2,115,200 67,659,352 31.987 3.795 3.807 3.819 3.713 3.819 18,002,181 3.7584 0.31%
1997-08-12 0 32.20 32.20 32.30 32.10 32.90 2,375,000 76,946,120 32.398 3.783 3.783 3.795 3.772 3.866 20,213,303 3.8067 -1.53%
1997-08-11 0 32.70 32.70 32.80 32.00 33.30 3,056,332 100,368,446 32.840 3.842 3.842 3.854 3.760 3.913 26,012,028 3.8585 -2.68%
1997-08-08 0 33.60 33.50 33.80 33.50 34.60 2,709,597 91,925,070 33.926 3.948 3.936 3.971 3.936 4.065 23,061,013 3.9862 -2.89%
1997-08-07 0 34.60 34.50 34.80 34.00 35.20 7,614,265 264,414,796 34.726 4.065 4.054 4.089 3.995 4.136 64,803,978 4.0802 2.37%
1997-08-06 0 33.80 33.80 34.00 32.70 34.00 3,611,482 119,545,944 33.102 3.971 3.971 3.995 3.842 3.995 30,736,834 3.8893 3.68%
1997-08-05 0 32.60 32.60 32.70 32.40 33.00 1,900,973 62,043,236 32.638 3.830 3.830 3.842 3.807 3.877 16,178,924 3.8348 0.93%
1997-08-04 0 32.30 32.30 32.40 32.20 33.00 2,120,773 69,094,638 32.580 3.795 3.795 3.807 3.783 3.877 18,049,612 3.8280 -2.42%
1997-08-01 0 33.10 33.10 33.20 32.50 33.40 4,605,000 152,222,192 33.056 3.889 3.889 3.901 3.819 3.924 39,192,531 3.8840 1.53%
1997-07-31 0 32.60 32.50 32.60 31.70 33.00 5,909,941 192,469,461 32.567 3.830 3.819 3.830 3.725 3.877 50,298,708 3.8265 3.49%
1997-07-30 0 31.50 31.50 31.60 30.80 32.00 5,613,275 176,867,299 31.509 3.701 3.701 3.713 3.619 3.760 47,773,824 3.7022 2.27%
1997-07-29 0 30.80 30.70 30.80 30.60 31.00 3,185,922 98,094,940 30.790 3.619 3.607 3.619 3.595 3.642 27,114,951 3.6177 0.33%
1997-07-28 0 30.70 30.70 30.80 30.70 31.10 2,702,000 83,261,272 30.815 3.607 3.607 3.619 3.607 3.654 22,996,356 3.6206 0.00%
1997-07-25 0 30.70 30.60 30.70 30.60 31.40 4,261,764 131,371,271 30.826 3.607 3.595 3.607 3.595 3.689 36,271,296 3.6219 -2.23%
1997-07-24 0 31.40 31.30 31.40 31.30 31.80 2,417,494 76,348,413 31.582 3.689 3.678 3.689 3.678 3.736 20,574,964 3.7107 -1.26%
1997-07-23 0 31.80 31.80 31.90 31.70 32.40 2,059,635 65,737,164 31.917 3.736 3.736 3.748 3.725 3.807 17,529,275 3.7501 0.63%
1997-07-22 0 31.60 31.60 31.70 31.40 31.90 1,203,589 38,077,918 31.637 3.713 3.713 3.725 3.689 3.748 10,243,583 3.7172 0.64%
1997-07-21 0 31.40 31.40 31.70 31.10 31.90 3,299,687 104,021,681 31.525 3.689 3.689 3.725 3.654 3.748 28,083,189 3.7041 -0.95%
1997-07-18 0 31.70 31.70 31.80 31.20 32.00 1,479,263 46,818,120 31.650 3.725 3.725 3.736 3.666 3.760 12,589,807 3.7187 1.28%
1997-07-17 0 31.30 31.30 31.40 31.30 32.20 3,482,757 109,996,907 31.583 3.678 3.678 3.689 3.678 3.783 29,641,273 3.7109 -0.95%
1997-07-16 0 31.60 31.50 31.60 31.50 33.00 1,505,000 47,983,090 31.882 3.713 3.701 3.713 3.701 3.877 12,808,851 3.7461 -4.24%
1997-07-15 0 33.00 32.90 33.00 32.00 33.20 1,416,989 46,428,645 32.766 3.877 3.866 3.877 3.760 3.901 12,059,802 3.8499 -0.30%
1997-07-14 0 33.10 33.10 33.20 32.40 33.50 4,414,147 146,184,235 33.117 3.889 3.889 3.901 3.807 3.936 37,568,207 3.8912 2.16%
1997-07-11 0 32.40 32.20 32.40 31.50 32.50 2,429,662 77,542,361 31.915 3.807 3.783 3.807 3.701 3.819 20,678,524 3.7499 3.51%
1997-07-10 0 31.30 31.30 31.40 30.40 31.50 1,725,242 53,300,105 30.894 3.678 3.678 3.689 3.572 3.701 14,683,301 3.6300 1.29%
1997-07-09 0 30.90 30.60 30.70 30.50 31.40 2,456,893 76,095,619 30.972 3.631 3.595 3.607 3.584 3.689 20,910,284 3.6391 1.64%
1997-07-08 0 30.40 30.40 30.60 30.20 31.40 2,654,027 81,972,259 30.886 3.572 3.572 3.595 3.548 3.689 22,588,064 3.6290 -3.18%
1997-07-07 0 31.40 31.40 31.50 31.40 32.00 1,892,149 60,066,530 31.745 3.689 3.689 3.701 3.689 3.760 16,103,824 3.7300 -1.57%
1997-07-04 0 31.90 31.80 31.90 31.40 33.00 3,454,609 110,307,855 31.931 3.748 3.736 3.748 3.689 3.877 29,401,709 3.7517 -2.74%
1997-07-03 0 32.80 32.80 32.90 32.60 33.80 2,888,744 95,676,664 33.121 3.854 3.854 3.866 3.830 3.971 24,585,709 3.8916 -2.38%
1997-06-27 0 33.60 33.50 33.60 32.90 33.60 3,856,464 128,477,539 33.315 3.948 3.936 3.948 3.866 3.948 32,821,843 3.9144 0.00%
1997-06-26 0 33.60 33.50 33.60 33.20 34.50 4,356,351 146,117,859 33.541 3.948 3.936 3.948 3.901 4.054 37,076,314 3.9410 -2.61%
1997-06-25 0 34.50 34.30 34.50 34.20 34.80 2,748,000 94,785,810 34.493 4.054 4.030 4.054 4.018 4.089 23,387,856 4.0528 1.17%
1997-06-24 0 34.10 34.00 34.20 34.00 34.60 2,501,309 85,597,716 34.221 4.007 3.995 4.018 3.995 4.065 21,288,302 4.0209 -1.73%
1997-06-23 0 34.70 34.60 34.90 34.30 35.50 4,458,094 155,967,460 34.985 4.077 4.065 4.101 4.030 4.171 37,942,234 4.1107 -0.29%
1997-06-20 0 34.80 34.40 34.90 33.20 35.00 4,567,837 155,225,518 33.982 4.089 4.042 4.101 3.901 4.112 38,876,242 3.9928 6.42%
1997-06-19 0 32.70 32.70 32.80 32.30 32.90 3,489,137 113,680,214 32.581 3.842 3.842 3.854 3.795 3.866 29,695,573 3.8282 0.31%
1997-06-18 0 32.60 32.50 32.60 31.40 32.70 3,349,507 107,142,859 31.988 3.830 3.819 3.830 3.689 3.842 28,507,201 3.7584 1.68%
1997-06-17 0 32.90 32.90 33.00 31.90 33.10 5,182,215 168,827,490 32.578 3.767 3.767 3.778 3.652 3.790 45,260,723 3.7301 0.61%
1997-06-16 0 32.70 32.50 32.70 31.80 32.70 3,279,855 105,186,293 32.070 3.744 3.721 3.744 3.641 3.744 28,645,784 3.6720 2.19%
1997-06-13 0 32.00 31.90 32.00 31.30 32.40 3,111,000 98,840,330 31.771 3.664 3.652 3.664 3.584 3.710 27,171,028 3.6377 -0.31%
1997-06-12 0 32.10 32.00 32.10 31.90 33.00 4,399,200 142,703,256 32.438 3.675 3.664 3.675 3.652 3.778 38,421,982 3.7141 -3.31%
1997-06-11 0 33.20 33.10 33.20 31.80 33.30 6,246,500 204,510,455 32.740 3.801 3.790 3.801 3.641 3.813 54,556,036 3.7486 3.11%
1997-06-10 0 32.20 32.20 32.30 32.20 34.00 5,180,898 170,363,038 32.883 3.687 3.687 3.698 3.687 3.893 45,249,221 3.7650 -4.45%
1997-06-06 0 33.70 33.50 33.70 33.40 35.20 5,533,908 188,740,265 34.106 3.859 3.836 3.859 3.824 4.030 48,332,359 3.9050 -3.99%
1997-06-05 0 35.10 35.10 35.20 34.90 35.40 2,452,536 86,252,385 35.169 4.019 4.019 4.030 3.996 4.053 21,420,098 4.0267 -0.85%
1997-06-04 0 35.40 35.40 35.50 35.20 36.40 2,223,830 79,662,082 35.822 4.053 4.053 4.065 4.030 4.168 19,422,613 4.1015 -1.39%
1997-06-03 0 35.90 35.80 36.00 35.40 36.70 3,060,700 110,479,425 36.096 4.110 4.099 4.122 4.053 4.202 26,731,715 4.1329 -1.37%
1997-06-02 0 36.40 36.30 36.40 34.70 36.50 5,041,057 180,085,951 35.724 4.168 4.156 4.168 3.973 4.179 44,027,869 4.0903 4.90%
1997-05-30 0 34.70 34.80 34.90 33.90 34.80 3,934,200 135,636,238 34.476 3.973 3.984 3.996 3.881 3.984 34,360,739 3.9474 2.36%
1997-05-29 0 33.90 33.90 34.00 33.70 34.50 3,161,744 107,743,764 34.077 3.881 3.881 3.893 3.859 3.950 27,614,219 3.9017 -1.74%
1997-05-28 0 34.50 34.50 34.60 34.40 34.90 3,134,854 108,751,742 34.691 3.950 3.950 3.962 3.939 3.996 27,379,366 3.9720 0.29%
1997-05-27 0 34.40 34.40 34.50 33.90 34.50 3,062,241 104,825,854 34.232 3.939 3.939 3.950 3.881 3.950 26,745,174 3.9194 0.58%
1997-05-26 0 34.20 34.20 34.30 33.70 34.40 2,518,471 85,996,857 34.146 3.916 3.916 3.927 3.859 3.939 21,995,965 3.9097 2.09%
1997-05-23 0 33.50 33.50 33.60 32.80 33.50 3,529,715 117,181,992 33.199 3.836 3.836 3.847 3.756 3.836 30,828,025 3.8012 0.60%
1997-05-22 0 33.30 33.30 33.40 32.30 33.40 5,134,631 168,984,442 32.911 3.813 3.813 3.824 3.698 3.824 44,845,131 3.7682 4.06%
1997-05-21 0 32.00 31.90 32.00 31.90 32.50 3,849,966 123,471,726 32.071 3.664 3.652 3.664 3.652 3.721 33,625,051 3.6720 0.95%
1997-05-20 0 31.70 31.60 31.70 31.20 31.70 3,068,106 96,348,557 31.403 3.630 3.618 3.630 3.572 3.630 26,796,398 3.5956 1.93%
1997-05-19 0 31.10 31.00 31.20 30.50 31.30 1,518,384 46,743,363 30.785 3.561 3.549 3.572 3.492 3.584 13,261,348 3.5248 1.63%
1997-05-16 0 30.60 30.60 30.70 30.20 31.00 3,302,959 100,806,474 30.520 3.504 3.504 3.515 3.458 3.549 28,847,571 3.4945 -1.29%
1997-05-15 0 31.00 30.90 31.00 30.80 31.50 2,695,161 83,830,038 31.104 3.549 3.538 3.549 3.527 3.607 23,539,150 3.5613 -1.27%
1997-05-14 0 31.40 31.30 31.40 30.70 31.50 3,330,911 103,794,819 31.161 3.595 3.584 3.595 3.515 3.607 29,091,699 3.5678 1.62%
1997-05-13 0 30.90 30.90 31.00 30.50 31.30 3,991,683 123,200,452 30.864 3.538 3.538 3.549 3.492 3.584 34,862,787 3.5339 0.65%
1997-05-12 0 30.70 30.50 30.60 30.60 31.20 3,380,869 104,314,263 30.854 3.515 3.492 3.504 3.504 3.572 29,528,025 3.5327 -0.65%
1997-05-09 0 30.90 30.80 30.90 30.70 31.30 4,064,202 125,657,647 30.918 3.538 3.527 3.538 3.515 3.584 35,496,158 3.5400 0.65%
1997-05-08 0 30.70 30.70 30.80 30.10 30.80 1,340,355 40,913,160 30.524 3.515 3.515 3.527 3.446 3.527 11,706,468 3.4949 0.33%
1997-05-07 0 30.60 30.50 30.60 30.10 30.80 3,125,611 95,618,219 30.592 3.504 3.492 3.504 3.446 3.527 27,298,639 3.5027 0.00%
1997-05-06 0 30.60 30.50 30.60 30.50 31.50 8,232,019 254,881,615 30.962 3.504 3.492 3.504 3.492 3.607 71,897,274 3.5451 0.33%
1997-05-05 0 30.50 30.40 30.50 29.30 30.60 5,288,217 158,073,265 29.892 3.492 3.481 3.492 3.355 3.504 46,186,529 3.4225 4.63%
1997-05-02 0 29.15 29.10 29.20 28.75 29.30 5,770,870 167,792,693 29.076 3.338 3.332 3.343 3.292 3.355 50,401,952 3.3291 -0.51%
1997-05-01 0 29.30 29.25 29.30 28.35 29.30 7,982,900 230,151,970 28.831 3.355 3.349 3.355 3.246 3.355 69,721,505 3.3010 0.00%
1997-04-30 0 29.30 29.25 29.35 28.65 29.70 9,239,534 269,260,503 29.142 3.355 3.349 3.360 3.280 3.401 80,696,766 3.3367 0.86%
1997-04-29 0 29.05 29.00 29.05 29.00 29.20 1,942,000 56,481,060 29.084 3.326 3.320 3.326 3.320 3.343 16,961,150 3.3300 0.00%
1997-04-28 0 29.05 29.05 29.10 28.90 29.40 1,551,559 45,171,225 29.113 3.326 3.326 3.332 3.309 3.366 13,551,094 3.3334 -1.19%
1997-04-25 0 29.40 29.40 29.45 28.90 29.60 4,318,155 126,169,752 29.218 3.366 3.366 3.372 3.309 3.389 37,714,147 3.3454 -0.84%
1997-04-24 0 29.65 29.60 29.70 29.50 30.00 3,247,764 96,269,953 29.642 3.395 3.389 3.401 3.378 3.435 28,365,505 3.3939 0.17%
1997-04-23 0 29.60 29.50 29.65 29.45 30.30 4,737,000 140,844,695 29.733 3.389 3.378 3.395 3.372 3.469 41,372,279 3.4043 -0.17%
1997-04-22 0 29.65 29.60 29.65 29.60 30.10 4,575,352 136,646,680 29.866 3.395 3.389 3.395 3.389 3.446 39,960,469 3.4195 -1.00%
1997-04-21 0 29.95 29.90 29.95 29.85 30.70 2,319,133 69,937,174 30.157 3.429 3.423 3.429 3.418 3.515 20,254,975 3.4528 -0.17%
1997-04-18 0 30.00 29.95 30.00 29.90 30.10 2,306,774 69,122,833 29.965 3.435 3.429 3.435 3.423 3.446 20,147,034 3.4309 0.17%
1997-04-17 0 29.95 29.90 29.95 29.90 30.80 1,937,000 58,507,720 30.205 3.429 3.423 3.429 3.423 3.527 16,917,480 3.4584 -1.80%
1997-04-16 0 30.50 30.30 30.40 30.40 31.00 2,776,410 85,120,799 30.659 3.492 3.469 3.481 3.481 3.549 24,248,767 3.5103 1.33%
1997-04-15 0 30.10 30.10 30.20 30.00 30.60 3,580,300 108,440,580 30.288 3.446 3.446 3.458 3.435 3.504 31,269,827 3.4679 -0.33%
1997-04-14 0 30.20 30.00 30.20 30.10 30.70 3,139,639 95,256,842 30.340 3.458 3.435 3.458 3.446 3.515 27,421,157 3.4738 -2.27%
1997-04-11 0 30.90 30.80 30.90 30.50 31.10 3,321,632 102,534,946 30.869 3.538 3.527 3.538 3.492 3.561 29,010,658 3.5344 0.65%
1997-04-10 0 30.70 30.60 30.80 30.50 31.10 2,042,090 62,931,371 30.817 3.515 3.504 3.527 3.492 3.561 17,835,321 3.5285 -1.92%
1997-04-09 0 31.30 31.30 31.40 30.90 31.50 2,711,462 84,559,916 31.186 3.584 3.584 3.595 3.538 3.607 23,681,521 3.5707 -0.32%
1997-04-08 0 31.40 31.10 31.50 30.20 31.60 5,476,272 170,206,142 31.081 3.595 3.561 3.607 3.458 3.618 47,828,975 3.5586 2.95%
1997-04-07 0 30.50 30.50 30.60 30.00 30.60 2,656,000 80,137,884 30.172 3.492 3.492 3.504 3.435 3.504 23,197,123 3.4546 2.52%
1997-04-04 0 29.75 29.65 29.75 28.95 29.80 1,346,000 39,548,400 29.382 3.406 3.395 3.406 3.315 3.412 11,755,771 3.3642 3.48%
1997-04-03 0 28.75 28.70 28.75 28.40 29.75 2,573,700 74,932,553 29.115 3.292 3.286 3.292 3.252 3.406 22,478,327 3.3335 0.70%
1997-04-02 0 28.55 28.50 28.55 28.45 29.15 3,355,320 95,999,574 28.611 3.269 3.263 3.269 3.257 3.338 29,304,884 3.2759 -0.17%
1997-04-01 0 28.60 28.50 28.60 28.30 28.65 4,429,000 126,644,198 28.594 3.275 3.263 3.275 3.240 3.280 38,682,251 3.2740 -3.54%
1997-03-27 0 29.65 29.60 29.65 29.50 31.30 2,950,000 89,039,150 30.183 3.395 3.389 3.395 3.378 3.584 25,764,877 3.4558 -4.97%
1997-03-26 0 31.20 31.10 31.20 31.10 32.10 2,483,388 78,395,028 31.568 3.572 3.561 3.572 3.561 3.675 21,689,555 3.6144 -2.19%
1997-03-25 0 31.90 31.80 32.10 31.30 32.00 5,721,969 181,631,557 31.743 3.652 3.641 3.675 3.584 3.664 49,974,857 3.6345 2.24%
1997-03-24 0 31.20 31.10 31.20 29.30 31.60 4,152,167 126,342,814 30.428 3.572 3.561 3.572 3.355 3.618 36,264,432 3.4839 7.03%
1997-03-21 0 29.15 29.10 29.15 28.70 29.40 3,368,887 98,162,316 29.138 3.338 3.332 3.338 3.286 3.366 29,423,376 3.3362 0.34%
1997-03-20 0 29.05 28.90 29.10 28.95 30.00 3,906,950 115,227,528 29.493 3.326 3.309 3.332 3.315 3.435 34,122,741 3.3769 -0.68%
1997-03-19 0 29.25 29.15 29.30 28.85 30.00 5,470,000 160,308,265 29.307 3.349 3.338 3.355 3.303 3.435 47,774,196 3.3555 -3.47%
1997-03-18 0 30.30 30.20 30.40 30.10 31.60 3,647,259 110,854,493 30.394 3.469 3.458 3.481 3.446 3.618 31,854,637 3.4800 -3.81%
1997-03-17 0 31.50 31.40 31.50 31.30 31.80 2,211,894 69,610,444 31.471 3.607 3.595 3.607 3.584 3.641 19,318,365 3.6033 0.32%
1997-03-14 0 31.40 31.80 32.00 31.10 32.00 3,999,455 125,607,924 31.406 3.595 3.641 3.664 3.561 3.664 34,930,667 3.5959 -2.79%
1997-03-13 0 32.30 32.20 32.30 32.20 32.80 2,162,917 70,511,437 32.600 3.698 3.687 3.698 3.687 3.756 18,890,607 3.7326 -2.42%
1997-03-12 0 33.10 33.00 33.10 32.80 33.20 2,283,223 75,316,661 32.987 3.790 3.778 3.790 3.756 3.801 19,941,342 3.7769 -0.60%
1997-03-11 0 33.30 33.30 33.40 33.00 33.70 1,643,500 54,691,040 33.277 3.813 3.813 3.824 3.778 3.859 14,354,093 3.8101 -0.30%
1997-03-10 0 33.40 33.30 33.40 33.00 34.00 1,411,414 47,280,887 33.499 3.824 3.813 3.824 3.778 3.893 12,327,088 3.8355 -0.30%
1997-03-07 0 33.50 33.50 33.70 33.50 34.00 2,239,364 75,495,212 33.713 3.836 3.836 3.859 3.836 3.893 19,558,284 3.8600 -1.47%
1997-03-06 0 34.00 33.90 34.00 33.90 35.40 1,471,780 50,960,722 34.625 3.893 3.881 3.893 3.881 4.053 12,854,316 3.9645 -1.73%
1997-03-05 0 34.60 34.50 34.60 34.60 35.10 1,532,484 53,409,404 34.852 3.962 3.950 3.962 3.962 4.019 13,384,496 3.9904 -1.14%
1997-03-04 0 35.00 34.60 35.00 34.60 35.30 1,288,959 44,988,442 34.903 4.007 3.962 4.007 3.962 4.042 11,257,583 3.9963 0.29%
1997-03-03 0 34.90 34.90 35.00 33.70 35.00 1,211,363 41,601,117 34.342 3.996 3.996 4.007 3.859 4.007 10,579,871 3.9321 1.45%
1997-02-28 0 34.40 34.30 34.40 34.00 35.00 1,751,600 60,696,250 34.652 3.939 3.927 3.939 3.893 4.007 15,298,223 3.9675 -1.99%
1997-02-27 0 35.10 34.90 35.10 34.90 35.60 2,136,308 75,326,922 35.260 4.019 3.996 4.019 3.996 4.076 18,658,208 4.0372 -0.28%
1997-02-26 0 35.20 35.00 35.40 35.00 35.50 2,121,612 74,569,802 35.148 4.030 4.007 4.053 4.007 4.065 18,529,855 4.0243 0.57%
1997-02-25 0 35.00 34.80 35.00 34.80 35.50 2,195,700 77,063,720 35.098 4.007 3.984 4.007 3.984 4.065 19,176,929 4.0186 -0.85%
1997-02-24 0 35.30 35.20 35.30 35.00 36.00 2,614,257 92,470,245 35.372 4.042 4.030 4.042 4.007 4.122 22,832,546 4.0499 -1.94%
1997-02-21 0 36.00 35.70 35.90 34.80 36.00 2,943,334 103,514,979 35.169 4.122 4.088 4.110 3.984 4.122 25,706,657 4.0268 3.15%
1997-02-20 0 34.90 34.80 34.90 33.40 35.20 3,696,500 127,413,110 34.469 3.996 3.984 3.996 3.824 4.030 32,284,701 3.9465 3.56%
1997-02-19 0 33.70 33.60 33.80 32.90 33.90 3,553,457 118,275,717 33.285 3.859 3.847 3.870 3.767 3.881 31,035,384 3.8110 1.51%
1997-02-18 0 33.20 33.10 33.20 32.50 33.30 1,947,500 64,195,160 32.963 3.801 3.790 3.801 3.721 3.813 17,009,186 3.7741 -0.30%
1997-02-17 0 33.30 33.20 33.30 33.20 33.90 3,316,381 110,776,571 33.403 3.813 3.801 3.813 3.801 3.881 28,964,796 3.8245 0.60%
1997-02-14 0 33.10 33.10 33.20 32.60 34.30 4,828,928 160,654,435 33.269 3.790 3.790 3.801 3.733 3.927 42,175,165 3.8092 -2.65%
1997-02-13 0 34.00 33.90 34.00 34.00 35.80 4,030,315 141,033,885 34.993 3.893 3.881 3.893 3.893 4.099 35,200,194 4.0066 -3.68%
1997-02-12 0 35.30 35.30 35.40 34.90 35.50 2,663,582 94,093,243 35.326 4.042 4.042 4.053 3.996 4.065 23,263,343 4.0447 -0.56%
1997-02-11 0 35.50 35.50 35.60 35.40 35.90 2,059,387 73,524,977 35.702 4.065 4.065 4.076 4.053 4.110 17,986,391 4.0878 -1.39%
1997-02-10 0 36.00 35.50 36.20 35.00 36.50 3,212,367 116,122,000 36.148 4.122 4.065 4.145 4.007 4.179 28,056,353 4.1389 0.28%
1997-02-05 0 35.90 35.70 35.90 35.30 35.90 2,169,400 77,197,596 35.585 4.110 4.088 4.110 4.042 4.110 18,947,229 4.0743 0.84%
1997-02-04 0 35.60 35.60 35.70 35.30 36.00 1,521,903 54,269,950 35.659 4.076 4.076 4.088 4.042 4.122 13,292,083 4.0829 0.56%
1997-02-03 0 35.40 35.40 35.50 35.00 35.80 2,081,094 73,749,320 35.438 4.053 4.053 4.065 4.007 4.099 18,175,977 4.0575 1.14%
1997-01-31 0 35.00 35.00 35.50 34.90 36.10 1,997,000 71,258,600 35.683 4.007 4.007 4.065 3.996 4.133 17,441,512 4.0856 -1.96%
1997-01-30 0 35.70 35.50 35.70 35.40 36.10 1,912,000 68,324,650 35.735 4.088 4.065 4.088 4.053 4.133 16,699,134 4.0915 0.00%
1997-01-29 0 35.70 35.60 35.70 35.20 36.50 2,744,276 98,091,551 35.744 4.088 4.076 4.088 4.030 4.179 23,968,113 4.0926 -1.11%
1997-01-28 0 36.10 36.10 36.20 36.00 36.60 2,036,271 73,665,929 36.177 4.133 4.133 4.145 4.122 4.191 17,784,499 4.1421 0.84%
1997-01-27 0 35.80 35.70 35.80 35.70 36.50 2,950,294 106,285,575 36.025 4.099 4.088 4.099 4.088 4.179 25,767,445 4.1248 -2.19%
1997-01-24 0 36.60 36.60 36.70 36.50 37.60 4,787,000 176,568,380 36.885 4.191 4.191 4.202 4.179 4.305 41,808,972 4.2232 -3.17%
1997-01-23 0 37.80 37.70 37.80 37.50 38.20 3,136,401 118,685,578 37.841 4.328 4.317 4.328 4.294 4.374 27,392,877 4.3327 -1.05%
1997-01-22 0 38.20 38.20 38.30 38.20 39.30 2,629,509 101,319,012 38.532 4.374 4.374 4.385 4.374 4.500 22,965,755 4.4117 -0.78%
1997-01-21 0 38.50 38.30 38.50 38.20 39.50 2,414,856 93,623,449 38.770 4.408 4.385 4.408 4.374 4.523 21,091,006 4.4390 -1.79%
1997-01-20 0 39.20 39.20 39.30 38.90 39.90 3,254,998 127,721,483 39.239 4.488 4.488 4.500 4.454 4.568 28,428,686 4.4927 0.77%
1997-01-17 0 38.90 38.90 39.00 38.90 39.50 3,359,068 131,304,716 39.090 4.454 4.454 4.465 4.454 4.523 29,337,619 4.4756 -0.26%
1997-01-16 0 39.00 38.80 39.00 38.40 39.60 4,075,966 158,735,884 38.944 4.465 4.442 4.465 4.397 4.534 35,598,903 4.4590 1.30%
1997-01-15 0 38.50 38.40 38.70 37.80 38.80 2,160,749 82,626,487 38.240 4.408 4.397 4.431 4.328 4.442 18,871,672 4.3783 2.12%
1997-01-14 0 37.70 37.60 37.70 37.50 37.80 2,665,927 100,406,164 37.663 4.317 4.305 4.317 4.294 4.328 23,283,824 4.3123 -0.53%
1997-01-13 0 37.90 37.80 37.90 37.60 38.00 1,775,657 67,254,067 37.876 4.339 4.328 4.339 4.305 4.351 15,508,334 4.3366 -0.26%
1997-01-10 0 38.00 38.00 38.10 37.70 38.30 2,538,392 96,436,652 37.991 4.351 4.351 4.362 4.317 4.385 22,169,952 4.3499 0.00%
1997-01-09 0 38.00 38.10 38.30 37.30 38.40 2,472,213 93,157,482 37.682 4.351 4.362 4.385 4.271 4.397 21,591,954 4.3145 -1.30%
1997-01-08 0 38.50 38.30 38.60 38.30 38.80 1,555,676 59,977,074 38.554 4.408 4.385 4.420 4.385 4.442 13,587,051 4.4143 -0.52%
1997-01-07 0 38.70 38.60 38.70 38.60 39.00 1,945,124 75,495,178 38.813 4.431 4.420 4.431 4.420 4.465 16,988,434 4.4439 -1.02%
1997-01-06 0 39.10 39.10 39.20 37.80 39.20 1,980,611 76,713,307 38.732 4.477 4.477 4.488 4.328 4.488 17,298,373 4.4347 5.11%
1997-01-03 0 37.20 37.10 37.20 37.00 37.50 2,622,700 97,583,817 37.207 4.259 4.248 4.259 4.236 4.294 22,906,286 4.2601 -1.06%
1997-01-02 0 37.60 37.40 37.50 37.50 38.20 2,274,000 85,860,400 37.757 4.305 4.282 4.294 4.294 4.374 19,860,790 4.3231 -2.59%
1996-12-31 0 38.60 38.60 38.70 38.50 39.40 1,177,204 45,549,682 38.693 4.420 4.420 4.431 4.408 4.511 10,281,531 4.4302 -1.53%
1996-12-30 0 39.20 39.00 39.20 38.60 39.70 2,145,010 84,371,648 39.334 4.488 4.465 4.488 4.420 4.546 18,734,210 4.5036 -0.51%
1996-12-27 0 39.40 39.40 39.50 39.00 39.50 907,131 35,668,069 39.320 4.511 4.511 4.523 4.465 4.523 7,922,752 4.5020 1.29%
1996-12-24 0 38.90 38.80 38.90 38.80 39.50 1,771,310 69,322,149 39.136 4.454 4.442 4.454 4.442 4.523 15,470,368 4.4810 -1.27%
1996-12-23 0 39.40 39.20 39.30 38.20 39.50 1,828,569 70,742,522 38.687 4.511 4.488 4.500 4.374 4.523 15,970,460 4.4296 2.07%
1996-12-20 0 38.60 38.50 38.60 38.00 38.90 2,497,485 96,333,882 38.572 4.420 4.408 4.420 4.351 4.454 21,812,676 4.4164 2.93%
1996-12-19 0 37.50 37.50 37.70 36.80 37.60 2,447,566 90,847,477 37.117 4.294 4.294 4.317 4.213 4.305 21,376,691 4.2498 2.18%
1996-12-18 0 36.70 36.70 36.80 36.60 37.90 1,477,012 55,021,584 37.252 4.202 4.202 4.213 4.191 4.339 12,900,011 4.2652 -2.39%
1996-12-17 0 37.60 37.50 37.60 37.30 37.70 1,774,000 66,371,397 37.413 4.305 4.294 4.305 4.271 4.317 15,493,862 4.2837 -0.27%
1996-12-16 0 37.70 37.40 37.80 37.20 37.80 2,308,423 86,401,439 37.429 4.317 4.282 4.328 4.259 4.328 20,161,436 4.2855 1.34%
1996-12-13 0 37.20 37.10 37.20 37.20 37.90 3,518,600 132,121,932 37.550 4.259 4.248 4.259 4.259 4.339 30,730,948 4.2993 -3.13%
1996-12-12 0 38.40 38.40 38.50 37.00 38.50 3,039,245 115,987,269 38.163 4.397 4.397 4.408 4.236 4.408 26,544,330 4.3696 -0.26%
1996-12-11 0 38.50 38.50 38.60 38.30 39.90 2,588,862 101,060,450 39.037 4.408 4.408 4.420 4.385 4.568 22,610,750 4.4696 -2.53%
1996-12-10 0 39.50 39.00 39.40 38.00 39.50 2,293,856 88,621,431 38.634 4.523 4.465 4.511 4.351 4.523 20,034,210 4.4235 5.61%
1996-12-09 0 37.40 37.40 37.50 36.70 37.80 3,220,008 119,856,245 37.222 4.282 4.282 4.294 4.202 4.328 28,123,088 4.2618 0.00%
1996-12-06 0 37.40 37.40 37.60 36.70 39.10 4,330,088 163,521,407 37.764 4.282 4.282 4.305 4.202 4.477 37,818,368 4.3239 -4.83%
1996-12-05 0 39.30 39.20 39.30 39.20 39.70 2,007,807 79,137,664 39.415 4.500 4.488 4.500 4.488 4.546 17,535,899 4.5129 -0.51%
1996-12-04 0 39.50 39.50 39.60 39.40 39.70 3,070,122 121,466,019 39.564 4.523 4.523 4.534 4.511 4.546 26,814,006 4.5299 -0.75%
1996-12-03 0 39.80 39.80 39.90 39.80 40.40 4,178,000 167,593,061 40.113 4.557 4.557 4.568 4.557 4.626 36,490,053 4.5928 -1.97%
1996-12-02 0 40.60 40.60 40.70 39.80 40.80 3,427,190 138,303,699 40.355 4.649 4.649 4.660 4.557 4.671 29,932,586 4.6205 1.50%
1996-11-29 0 40.00 40.10 40.20 39.20 40.10 4,975,947 198,160,796 39.824 4.580 4.591 4.603 4.488 4.591 43,459,208 4.5597 2.04%
1996-11-28 0 39.20 39.10 39.30 38.70 42.00 6,802,844 275,671,476 40.523 4.488 4.477 4.500 4.431 4.809 59,415,065 4.6398 -3.45%
1996-11-27 0 40.60 40.90 41.00 39.10 40.90 4,931,428 190,724,752 38.675 4.649 4.683 4.694 4.477 4.683 43,070,385 4.4282 2.27%
1996-11-26 0 39.70 39.50 39.70 38.80 39.80 2,718,615 106,534,166 39.187 4.546 4.523 4.546 4.442 4.557 23,743,994 4.4868 2.85%
1996-11-25 0 38.60 38.40 38.60 38.00 39.00 2,868,325 110,298,364 38.454 4.420 4.397 4.420 4.351 4.465 25,051,539 4.4029 2.39%
1996-11-22 0 37.70 37.60 37.90 37.00 38.80 5,409,016 204,149,358 37.742 4.317 4.305 4.339 4.236 4.442 47,241,571 4.3214 2.72%
1996-11-21 0 36.70 36.70 36.80 36.10 37.00 3,186,151 116,587,077 36.592 4.202 4.202 4.213 4.133 4.236 27,827,386 4.1897 1.66%
1996-11-20 0 36.10 36.10 36.20 35.90 36.50 3,626,493 131,024,864 36.130 4.133 4.133 4.145 4.110 4.179 31,673,270 4.1368 1.12%
1996-11-19 0 35.70 35.60 35.70 35.20 36.20 3,536,598 126,061,881 35.645 4.088 4.076 4.088 4.030 4.145 30,888,140 4.0812 1.13%
1996-11-18 0 35.30 35.20 35.40 34.60 35.40 2,463,293 86,745,736 35.215 4.042 4.030 4.053 3.962 4.053 21,514,048 4.0321 1.44%
1996-11-15 0 34.80 34.80 34.90 34.50 35.30 3,035,177 105,857,851 34.877 3.984 3.984 3.996 3.950 4.042 26,508,801 3.9933 -0.57%
1996-11-14 0 35.00 35.00 35.20 34.50 35.30 2,626,328 91,515,551 34.845 4.007 4.007 4.030 3.950 4.042 22,937,972 3.9897 1.16%
1996-11-13 0 34.60 34.60 34.70 34.30 35.00 2,000,124 69,217,408 34.607 3.962 3.962 3.973 3.927 4.007 17,468,796 3.9623 0.00%
1996-11-12 0 34.60 34.50 34.70 34.50 35.40 3,465,035 120,218,654 34.695 3.962 3.950 3.973 3.950 4.053 30,263,119 3.9724 -1.70%
1996-11-11 0 35.20 35.20 35.30 34.70 35.40 2,610,168 91,543,246 35.072 4.030 4.030 4.042 3.973 4.053 22,796,833 4.0156 0.57%
1996-11-08 0 35.00 34.90 35.00 34.60 35.10 5,077,803 177,022,981 34.862 4.007 3.996 4.007 3.962 4.019 44,348,804 3.9916 0.86%
1996-11-07 0 34.70 34.70 34.80 34.40 35.20 6,987,049 241,812,931 34.609 3.973 3.973 3.984 3.939 4.030 61,023,885 3.9626 0.87%
1996-11-06 0 34.40 34.30 34.40 32.90 34.50 4,213,032 142,351,567 33.788 3.939 3.927 3.939 3.767 3.950 36,796,018 3.8687 4.56%
1996-11-05 0 32.90 32.90 33.00 32.50 33.30 2,848,334 93,751,612 32.915 3.767 3.767 3.778 3.721 3.813 24,876,941 3.7686 1.23%
1996-11-04 0 32.50 32.50 32.60 32.50 32.90 2,598,209 84,778,858 32.630 3.721 3.721 3.733 3.721 3.767 22,692,385 3.7360 0.00%
1996-11-01 0 32.50 32.50 32.60 32.00 32.70 3,628,732 117,680,321 32.430 3.721 3.721 3.733 3.664 3.744 31,692,825 3.7132 1.88%
1996-10-31 0 31.90 31.90 32.10 31.40 32.20 2,808,945 89,307,288 31.794 3.652 3.652 3.675 3.595 3.687 24,532,923 3.6403 0.95%
1996-10-30 0 31.60 31.60 31.70 30.60 31.70 3,615,079 112,169,242 31.028 3.618 3.618 3.630 3.504 3.630 31,573,582 3.5526 4.29%
1996-10-29 0 30.30 30.30 30.40 30.30 30.40 2,036,531 61,776,929 30.334 3.469 3.469 3.481 3.469 3.481 17,786,770 3.4732 0.00%
1996-10-28 0 30.30 30.30 30.40 30.30 30.70 1,040,908 31,816,213 30.566 3.469 3.469 3.481 3.469 3.515 9,091,141 3.4997 -1.62%
1996-10-25 0 30.80 30.70 30.90 30.60 30.90 2,137,000 65,691,400 30.740 3.527 3.515 3.538 3.504 3.538 18,664,252 3.5196 -0.32%
1996-10-24 0 30.90 30.90 31.00 30.90 31.50 2,077,191 64,609,040 31.104 3.538 3.538 3.549 3.538 3.607 18,141,889 3.5613 -0.32%
1996-10-23 0 31.00 30.90 31.00 30.80 31.20 2,354,409 72,991,839 31.002 3.549 3.538 3.549 3.527 3.572 20,563,071 3.5497 0.00%
1996-10-22 0 31.00 31.00 31.10 31.00 31.90 3,244,112 101,887,819 31.407 3.549 3.549 3.561 3.549 3.652 28,333,609 3.5960 -3.43%
1996-10-18 0 32.10 32.10 32.20 31.90 32.40 1,904,098 60,889,979 31.978 3.675 3.675 3.687 3.652 3.710 16,630,119 3.6614 0.94%
1996-10-17 0 31.80 31.70 31.90 31.70 32.00 2,461,792 78,348,764 31.826 3.641 3.630 3.652 3.630 3.664 21,500,939 3.6440 -0.13%
1996-10-16 0 32.10 32.00 32.20 32.00 32.60 2,871,376 92,989,465 32.385 3.646 3.634 3.657 3.634 3.702 25,282,971 3.6779 -0.93%
1996-10-15 0 32.40 32.40 32.50 32.40 32.60 3,333,153 108,211,778 32.465 3.680 3.680 3.691 3.680 3.702 29,348,998 3.6871 0.31%
1996-10-14 0 32.30 32.30 32.40 32.20 32.50 1,289,391 41,638,743 32.293 3.668 3.668 3.680 3.657 3.691 11,353,315 3.6675 0.00%
1996-10-11 0 32.30 32.20 32.30 31.80 32.40 2,478,000 79,842,560 32.221 3.668 3.657 3.668 3.612 3.680 21,819,226 3.6593 1.25%
1996-10-10 0 31.90 31.90 32.00 31.80 32.90 3,381,832 109,783,980 32.463 3.623 3.623 3.634 3.612 3.736 29,777,626 3.6868 -2.15%
1996-10-09 0 32.60 32.50 32.60 31.70 33.00 1,709,879 54,593,123 31.928 3.702 3.691 3.702 3.600 3.748 15,055,785 3.6261 2.19%
1996-10-08 0 31.90 31.80 31.90 31.70 32.00 2,105,923 67,003,633 31.817 3.623 3.612 3.623 3.600 3.634 18,543,022 3.6134 0.00%
1996-10-07 0 31.90 31.90 32.00 31.90 32.10 2,272,888 72,651,758 31.965 3.623 3.623 3.634 3.623 3.646 20,013,179 3.6302 0.63%
1996-10-04 0 31.70 31.60 31.70 31.60 32.10 1,282,597 40,960,087 31.935 3.600 3.589 3.600 3.589 3.646 11,293,492 3.6269 -1.25%
1996-10-03 0 32.10 32.10 32.20 31.90 32.30 2,012,828 64,518,275 32.054 3.646 3.646 3.657 3.623 3.668 17,723,305 3.6403 0.31%
1996-10-02 0 32.00 31.90 32.00 31.80 32.10 1,369,737 43,769,146 31.954 3.634 3.623 3.634 3.612 3.646 12,060,775 3.6290 -0.31%
1996-10-01 0 32.10 32.00 32.20 31.60 32.40 2,378,544 76,072,532 31.983 3.646 3.634 3.657 3.589 3.680 20,943,498 3.6323 0.31%
1996-09-30 0 32.00 31.90 32.00 31.40 32.00 2,691,221 85,148,319 31.639 3.634 3.623 3.634 3.566 3.634 23,696,674 3.5933 2.56%
1996-09-27 0 31.20 31.10 31.20 30.80 31.90 2,770,240 87,196,974 31.476 3.543 3.532 3.543 3.498 3.623 24,392,450 3.5748 0.97%
1996-09-26 0 30.90 30.80 30.90 30.80 31.40 1,011,788 31,389,900 31.024 3.509 3.498 3.509 3.498 3.566 8,908,971 3.5234 -0.96%
1996-09-25 0 31.20 31.20 31.30 31.00 31.60 2,202,294 68,820,006 31.249 3.543 3.543 3.555 3.521 3.589 19,391,586 3.5490 0.32%
1996-09-24 0 31.10 31.00 31.10 31.00 31.70 2,622,914 82,316,987 31.384 3.532 3.521 3.532 3.521 3.600 23,095,219 3.5642 -1.58%
1996-09-23 0 31.60 31.60 31.70 31.20 32.00 4,150,659 131,300,525 31.634 3.589 3.589 3.600 3.543 3.634 36,547,282 3.5926 1.61%
1996-09-20 0 31.10 31.00 31.20 30.90 31.10 2,332,821 72,404,992 31.038 3.532 3.521 3.543 3.509 3.532 20,540,899 3.5249 -0.32%
1996-09-19 0 31.20 31.10 31.20 31.00 31.40 2,474,772 77,028,481 31.125 3.543 3.532 3.543 3.521 3.566 21,790,803 3.5349 0.32%
1996-09-18 0 31.10 31.10 31.20 31.00 31.60 3,913,041 122,377,124 31.274 3.532 3.532 3.543 3.521 3.589 34,455,014 3.5518 -0.96%
1996-09-17 0 31.40 31.20 31.40 30.90 31.40 3,041,333 94,662,508 31.125 3.566 3.543 3.566 3.509 3.566 26,779,472 3.5349 0.96%
1996-09-16 0 31.10 31.00 31.10 30.70 31.20 5,107,167 157,606,132 30.860 3.532 3.521 3.532 3.487 3.543 44,969,504 3.5047 2.64%
1996-09-13 0 30.30 30.30 30.40 30.00 30.50 2,844,718 85,964,838 30.219 3.441 3.441 3.453 3.407 3.464 25,048,242 3.4320 1.00%
1996-09-12 0 30.00 29.95 30.10 29.90 30.30 1,696,651 50,951,788 30.031 3.407 3.401 3.418 3.396 3.441 14,939,310 3.4106 0.33%
1996-09-11 0 29.90 29.90 29.95 29.80 29.95 2,080,150 62,251,833 29.927 3.396 3.396 3.401 3.384 3.401 18,316,087 3.3988 -0.17%
1996-09-10 0 29.95 29.90 29.95 29.90 30.30 2,664,102 79,968,133 30.017 3.401 3.396 3.401 3.396 3.441 23,457,887 3.4090 0.00%
1996-09-09 0 29.95 29.85 29.95 29.20 29.95 1,949,726 57,811,027 29.651 3.401 3.390 3.401 3.316 3.401 17,167,680 3.3674 2.57%
1996-09-06 0 29.20 29.00 29.25 28.55 29.35 2,844,500 82,303,425 28.934 3.316 3.294 3.322 3.242 3.333 25,046,323 3.2860 1.04%
1996-09-05 0 28.90 28.60 28.90 28.55 28.90 2,752,025 78,914,060 28.675 3.282 3.248 3.282 3.242 3.282 24,232,064 3.2566 -0.17%
1996-09-04 0 28.95 28.90 29.00 28.30 29.00 3,338,110 95,797,982 28.698 3.288 3.282 3.294 3.214 3.294 29,392,646 3.2593 2.66%
1996-09-03 0 28.20 28.20 28.35 28.20 28.95 1,663,676 47,604,870 28.614 3.203 3.203 3.220 3.203 3.288 14,648,960 3.2497 -1.74%
1996-09-02 0 28.70 28.65 28.70 28.65 29.00 566,000 16,311,000 28.818 3.259 3.254 3.259 3.254 3.294 4,983,730 3.2729 -1.71%
1996-08-30 0 29.20 29.10 29.20 29.10 29.90 1,570,638 46,278,952 29.465 3.316 3.305 3.316 3.305 3.396 13,829,744 3.3463 -2.50%
1996-08-29 0 29.95 29.90 29.95 29.90 30.70 2,514,644 76,018,675 30.230 3.401 3.396 3.401 3.396 3.487 22,141,883 3.4333 -0.50%
1996-08-28 0 30.10 30.00 30.10 29.60 30.10 2,212,834 66,094,351 29.869 3.418 3.407 3.418 3.362 3.418 19,484,393 3.3922 1.18%
1996-08-27 0 29.75 29.70 29.80 29.50 29.80 2,437,886 72,239,917 29.632 3.379 3.373 3.384 3.350 3.384 21,466,015 3.3653 0.17%
1996-08-23 0 29.70 29.70 29.75 29.55 29.90 1,890,792 56,167,606 29.706 3.373 3.373 3.379 3.356 3.396 16,648,756 3.3737 -0.17%
1996-08-22 0 29.75 29.70 29.75 29.60 29.80 1,855,138 54,993,110 29.644 3.379 3.373 3.379 3.362 3.384 16,334,816 3.3666 0.34%
1996-08-21 0 29.65 29.60 29.65 29.30 29.65 2,867,011 84,597,068 29.507 3.367 3.362 3.367 3.328 3.367 25,244,536 3.3511 1.37%
1996-08-20 0 29.25 29.25 29.30 28.90 29.30 1,617,248 46,988,199 29.054 3.322 3.322 3.328 3.282 3.328 14,240,153 3.2997 0.86%
1996-08-19 0 29.00 28.95 29.00 28.90 29.20 2,051,662 59,536,441 29.019 3.294 3.288 3.294 3.282 3.316 18,065,245 3.2956 0.00%
1996-08-16 0 29.00 29.00 29.05 28.95 29.10 1,624,931 47,209,577 29.053 3.294 3.294 3.299 3.288 3.305 14,307,803 3.2996 -0.51%
1996-08-15 0 29.15 29.05 29.15 29.05 29.25 2,965,200 86,387,830 29.134 3.311 3.299 3.311 3.299 3.322 26,109,107 3.3087 0.34%
1996-08-14 0 29.05 29.00 29.10 28.65 29.15 2,196,554 63,337,130 28.835 3.299 3.294 3.305 3.254 3.311 19,341,044 3.2748 0.17%
1996-08-13 0 29.00 29.00 29.05 28.90 29.10 2,364,553 68,567,967 28.998 3.294 3.294 3.299 3.282 3.305 20,820,305 3.2933 0.17%
1996-08-12 0 28.95 28.80 28.95 28.60 29.10 3,587,170 103,569,166 28.872 3.288 3.271 3.288 3.248 3.305 31,585,663 3.2790 1.76%
1996-08-09 0 28.45 28.45 28.50 28.40 28.50 769,153 21,884,832 28.453 3.231 3.231 3.237 3.225 3.237 6,772,527 3.2314 0.00%
1996-08-08 0 28.45 28.40 28.45 28.40 28.65 738,926 21,017,739 28.444 3.231 3.225 3.231 3.225 3.254 6,506,373 3.2303 0.00%
1996-08-07 0 28.45 28.45 28.55 28.45 28.70 1,958,614 55,984,054 28.584 3.231 3.231 3.242 3.231 3.259 17,245,941 3.2462 -0.70%
1996-08-06 0 28.65 28.50 28.70 28.40 28.95 2,086,810 59,621,246 28.571 3.254 3.237 3.259 3.225 3.288 18,374,729 3.2447 -0.17%
1996-08-05 0 28.70 28.65 28.70 28.50 28.70 3,887,797 111,269,986 28.620 3.259 3.254 3.259 3.237 3.259 34,232,736 3.2504 1.59%
1996-08-02 0 28.25 28.25 28.30 27.65 28.40 5,876,000 165,404,800 28.149 3.208 3.208 3.214 3.140 3.225 51,739,213 3.1969 2.36%
1996-08-01 0 27.60 27.60 27.65 26.80 27.70 3,436,844 93,770,776 27.284 3.135 3.135 3.140 3.044 3.146 30,262,016 3.0986 3.37%
1996-07-31 0 26.70 26.60 26.70 26.50 26.70 1,798,402 47,767,560 26.561 3.032 3.021 3.032 3.010 3.032 15,835,246 3.0165 0.95%
1996-07-30 0 26.45 26.35 26.50 26.25 26.70 1,865,363 49,460,755 26.515 3.004 2.993 3.010 2.981 3.032 16,424,849 3.0113 -0.94%
1996-07-29 0 26.70 26.60 26.70 26.55 27.30 939,316 25,204,821 26.833 3.032 3.021 3.032 3.015 3.100 8,270,843 3.0474 -1.84%
1996-07-26 0 27.20 27.10 27.30 27.10 27.65 937,048 25,721,246 27.449 3.089 3.078 3.100 3.078 3.140 8,250,872 3.1174 -1.27%
1996-07-25 0 27.55 27.55 27.60 27.35 27.70 1,470,017 40,471,770 27.531 3.129 3.129 3.135 3.106 3.146 12,943,758 3.1267 0.55%
1996-07-24 0 27.40 27.40 27.50 27.30 27.95 3,141,637 86,696,163 27.596 3.112 3.112 3.123 3.100 3.174 27,662,666 3.1340 -1.97%
1996-07-23 0 27.95 27.90 27.95 27.15 28.05 2,696,571 74,575,331 27.656 3.174 3.169 3.174 3.083 3.186 23,743,782 3.1408 2.38%
1996-07-22 0 27.30 27.30 27.35 27.00 27.55 2,946,000 80,330,005 27.267 3.100 3.100 3.106 3.066 3.129 25,940,048 3.0968 1.11%
1996-07-19 0 27.00 26.90 27.00 26.65 27.20 2,541,273 68,512,835 26.960 3.066 3.055 3.066 3.027 3.089 22,376,356 3.0618 2.08%
1996-07-18 0 26.45 26.45 26.50 26.10 26.55 1,430,346 37,719,194 26.371 3.004 3.004 3.010 2.964 3.015 12,594,448 2.9949 1.73%
1996-07-17 0 26.00 26.25 26.35 26.00 26.50 1,580,526 41,633,137 26.341 2.953 2.981 2.993 2.953 3.010 13,916,809 2.9916 -0.95%
1996-07-16 0 26.25 26.20 26.25 26.05 26.35 2,561,462 66,966,273 26.144 2.981 2.976 2.981 2.958 2.993 22,554,123 2.9691 -2.05%
1996-07-15 0 26.80 26.80 26.85 26.50 26.85 1,676,194 44,682,623 26.657 3.044 3.044 3.049 3.010 3.049 14,759,183 3.0274 0.56%
1996-07-12 0 26.65 26.65 26.70 26.65 26.95 2,243,753 60,011,166 26.746 3.027 3.027 3.032 3.027 3.061 19,756,640 3.0375 -1.84%
1996-07-11 0 27.15 27.15 27.20 27.10 27.40 1,536,742 41,728,461 27.154 3.083 3.083 3.089 3.078 3.112 13,531,284 3.0839 -0.91%
1996-07-10 0 27.40 27.40 27.45 27.20 27.50 1,333,000 36,471,850 27.361 3.112 3.112 3.117 3.089 3.123 11,737,299 3.1073 -0.36%
1996-07-09 0 27.50 27.50 27.55 27.30 27.70 2,115,000 58,087,600 27.465 3.123 3.123 3.129 3.100 3.146 18,622,947 3.1191 0.73%
1996-07-08 0 27.30 27.25 27.35 27.20 27.90 3,786,681 103,733,657 27.394 3.100 3.095 3.106 3.089 3.169 33,342,392 3.1112 -3.36%
1996-07-05 0 28.25 28.25 28.30 27.90 28.30 2,741,751 76,922,333 28.056 3.208 3.208 3.214 3.169 3.214 24,141,600 3.1863 1.07%
1996-07-04 0 27.95 27.95 28.00 27.60 28.00 2,258,300 62,973,486 27.885 3.174 3.174 3.180 3.135 3.180 19,884,729 3.1669 1.27%
1996-07-03 0 27.60 27.55 27.60 27.40 27.65 1,229,919 33,840,355 27.514 3.135 3.129 3.135 3.112 3.140 10,829,653 3.1248 -0.90%
1996-07-02 0 27.85 27.55 27.80 27.45 27.90 2,230,500 61,463,390 27.556 3.163 3.129 3.157 3.117 3.169 19,639,945 3.1295 1.27%
1996-07-01 0 27.50 27.45 27.50 27.45 27.80 3,418,627 94,152,948 27.541 3.123 3.117 3.123 3.117 3.157 30,101,612 3.1278 -0.72%
1996-06-28 0 27.70 27.70 27.75 27.65 27.90 2,582,411 71,624,690 27.736 3.146 3.146 3.152 3.140 3.169 22,738,583 3.1499 -0.89%
1996-06-27 0 27.95 27.85 27.95 27.70 28.05 2,055,860 57,194,935 27.820 3.174 3.163 3.174 3.146 3.186 18,102,209 3.1596 -0.89%
1996-06-26 0 28.20 28.15 28.20 27.75 28.20 2,175,341 60,899,844 27.996 3.203 3.197 3.203 3.152 3.203 19,154,260 3.1794 1.26%
1996-06-25 0 27.85 27.85 27.90 27.85 28.05 1,897,475 53,033,125 27.949 3.163 3.163 3.169 3.163 3.186 16,707,601 3.1742 -0.36%
1996-06-24 0 27.95 27.90 27.95 27.75 28.00 1,823,002 50,732,080 27.829 3.174 3.169 3.174 3.152 3.180 16,051,853 3.1605 0.18%
1996-06-21 0 27.90 27.90 27.95 27.45 27.95 3,790,000 104,514,350 27.576 3.169 3.169 3.174 3.117 3.174 33,371,617 3.1318 0.72%
1996-06-19 0 27.70 27.70 27.75 27.65 27.95 1,994,572 55,379,738 27.765 3.146 3.146 3.152 3.140 3.174 17,562,557 3.1533 -0.18%
1996-06-18 0 27.75 27.75 27.85 27.75 28.20 2,236,229 62,518,053 27.957 3.152 3.152 3.163 3.152 3.203 19,690,390 3.1751 -0.89%
1996-06-14 0 28.00 27.85 28.00 27.60 28.00 2,829,100 78,718,170 27.824 3.180 3.163 3.180 3.135 3.180 24,910,723 3.1600 0.90%
1996-06-13 0 27.75 27.70 27.85 27.65 28.15 1,623,290 45,301,083 27.907 3.152 3.146 3.163 3.140 3.197 14,293,354 3.1694 -1.60%
1996-06-12 0 28.20 28.15 28.20 28.00 28.25 1,535,152 43,122,285 28.090 3.203 3.197 3.203 3.180 3.208 13,517,283 3.1902 -0.18%
1996-06-11 0 28.25 28.25 28.35 28.15 28.55 1,219,462 34,582,750 28.359 3.208 3.208 3.220 3.197 3.242 10,737,577 3.2207 -1.40%
1996-06-10 0 28.65 28.55 28.60 28.50 28.70 1,174,548 33,607,854 28.613 3.254 3.242 3.248 3.237 3.259 10,342,102 3.2496 0.17%
1996-06-07 0 28.60 28.50 28.60 28.30 28.90 5,088,726 144,825,353 28.460 3.248 3.237 3.248 3.214 3.282 44,807,127 3.2322 -1.38%
1996-06-06 0 29.00 28.95 29.00 28.95 29.10 2,463,174 71,444,873 29.005 3.294 3.288 3.294 3.288 3.305 21,688,680 3.2941 0.35%
1996-06-05 0 28.90 28.90 28.95 28.90 29.20 2,006,844 58,238,917 29.020 3.282 3.282 3.288 3.282 3.316 17,670,614 3.2958 -0.17%
1996-06-04 0 28.95 28.90 29.10 28.90 29.25 1,833,906 53,360,128 29.096 3.288 3.282 3.305 3.282 3.322 16,147,865 3.3045 -0.86%
1996-06-03 0 29.20 29.15 29.30 29.20 29.85 2,004,354 59,015,478 29.444 3.316 3.311 3.328 3.316 3.390 17,648,689 3.3439 -2.18%
1996-05-31 0 29.85 29.80 29.85 29.25 29.85 2,628,819 77,819,193 29.602 3.390 3.384 3.390 3.322 3.390 23,147,214 3.3619 2.05%
1996-05-30 0 29.25 29.20 29.25 29.05 29.35 2,550,000 74,540,650 29.232 3.322 3.316 3.322 3.299 3.333 22,453,198 3.3198 0.21%
1996-05-29 0 30.00 30.00 30.10 29.60 30.20 5,960,366 178,844,280 30.006 3.315 3.315 3.326 3.271 3.337 53,938,408 3.3157 0.67%
1996-05-28 0 29.80 29.75 29.80 29.50 29.80 3,178,087 94,250,845 29.656 3.293 3.287 3.293 3.260 3.293 28,760,139 3.2771 1.02%
1996-05-27 0 29.50 29.45 29.50 29.20 29.55 2,654,066 78,016,316 29.395 3.260 3.254 3.260 3.227 3.265 24,018,004 3.2482 0.85%
1996-05-24 0 29.25 29.20 29.25 29.15 29.35 2,967,597 86,735,703 29.228 3.232 3.227 3.232 3.221 3.243 26,855,307 3.2297 0.17%
1996-05-23 0 29.20 29.15 29.20 29.10 29.30 4,067,281 118,709,719 29.187 3.227 3.221 3.227 3.216 3.238 36,806,911 3.2252 0.17%
1996-05-22 0 29.15 29.10 29.15 29.10 29.40 5,658,469 165,576,689 29.262 3.221 3.216 3.221 3.216 3.249 51,206,387 3.2335 -0.51%
1996-05-21 0 29.30 29.25 29.30 29.10 29.35 4,659,097 136,332,013 29.261 3.238 3.232 3.238 3.216 3.243 42,162,558 3.2335 1.38%
1996-05-20 0 28.90 28.90 28.95 28.55 29.00 2,861,393 82,547,272 28.849 3.194 3.194 3.199 3.155 3.205 25,894,212 3.1879 1.40%
1996-05-17 0 28.50 28.45 28.50 28.30 28.55 1,119,328 31,859,274 28.463 3.149 3.144 3.149 3.127 3.155 10,129,373 3.1452 -0.18%
1996-05-16 0 28.55 28.55 28.60 28.40 28.60 1,529,704 43,632,779 28.524 3.155 3.155 3.160 3.138 3.160 13,843,076 3.1520 -0.17%
1996-05-15 0 28.60 28.60 28.65 28.50 28.70 2,255,556 64,542,280 28.615 3.160 3.160 3.166 3.149 3.171 20,411,683 3.1620 0.35%
1996-05-14 0 28.50 28.40 28.50 28.35 28.70 1,636,104 46,491,192 28.416 3.149 3.138 3.149 3.133 3.171 14,805,944 3.1400 0.71%
1996-05-13 0 28.30 28.30 28.40 28.30 28.50 1,005,094 28,490,723 28.346 3.127 3.127 3.138 3.127 3.149 9,095,611 3.1324 0.89%
1996-05-10 0 28.05 28.00 28.05 28.00 28.30 1,365,928 38,394,150 28.108 3.100 3.094 3.100 3.094 3.127 12,360,983 3.1061 -0.18%
1996-05-09 0 28.10 28.10 28.15 28.05 28.25 2,089,000 58,780,172 28.138 3.105 3.105 3.111 3.100 3.122 18,904,432 3.1093 0.18%
1996-05-08 0 28.05 28.05 28.10 28.00 28.15 788,000 22,106,050 28.053 3.100 3.100 3.105 3.094 3.111 7,131,016 3.1000 -0.71%
1996-05-07 0 28.25 28.25 28.30 28.00 28.30 873,076 24,527,903 28.094 3.122 3.122 3.127 3.094 3.127 7,900,912 3.1044 0.71%
1996-05-06 0 28.05 28.00 28.10 28.00 28.45 898,100 25,249,625 28.114 3.100 3.094 3.105 3.094 3.144 8,127,367 3.1067 -1.06%
1996-05-03 0 28.35 28.30 28.35 28.20 28.50 1,373,339 38,890,808 28.318 3.133 3.127 3.133 3.116 3.149 12,428,049 3.1293 -1.56%
1996-05-02 0 28.80 28.70 28.85 28.50 28.85 933,400 26,673,820 28.577 3.182 3.171 3.188 3.149 3.188 8,446,815 3.1579 1.05%
1996-05-01 0 28.50 28.50 28.55 28.50 29.00 925,574 26,558,725 28.694 3.149 3.149 3.155 3.149 3.205 8,375,994 3.1708 -0.52%
1996-04-30 0 28.65 28.60 28.70 28.50 28.80 1,630,872 46,521,053 28.525 3.166 3.160 3.171 3.149 3.182 14,758,597 3.1521 0.17%
1996-04-29 0 28.60 28.55 28.60 28.30 28.80 2,710,000 77,511,800 28.602 3.160 3.155 3.160 3.127 3.182 24,524,179 3.1606 0.70%
1996-04-26 0 28.40 28.45 28.50 28.10 28.50 1,659,932 46,969,735 28.296 3.138 3.144 3.149 3.105 3.149 15,021,576 3.1268 1.43%
1996-04-25 0 28.00 28.00 28.10 27.95 28.20 2,316,100 65,000,957 28.065 3.094 3.094 3.105 3.089 3.116 20,959,576 3.1013 -0.88%
1996-04-24 0 28.25 28.50 28.65 28.20 28.65 1,819,696 51,546,741 28.327 3.122 3.149 3.166 3.116 3.166 16,467,362 3.1302 -0.88%
1996-04-23 0 28.50 28.45 28.50 28.40 28.75 1,032,998 29,512,654 28.570 3.149 3.144 3.149 3.138 3.177 9,348,129 3.1571 -0.52%
1996-04-22 0 28.65 28.65 28.70 28.50 28.80 1,904,915 54,525,117 28.623 3.166 3.166 3.171 3.149 3.182 17,238,553 3.1630 0.70%
1996-04-19 0 28.45 28.40 28.50 28.35 28.60 1,556,000 44,269,976 28.451 3.144 3.138 3.149 3.133 3.160 14,081,042 3.1439 -0.70%
1996-04-18 0 28.65 28.70 29.15 28.50 28.95 1,486,242 42,555,862 28.633 3.166 3.171 3.221 3.149 3.199 13,449,766 3.1641 -1.04%
1996-04-17 0 28.95 28.95 29.00 28.90 29.25 1,998,164 58,231,967 29.143 3.199 3.199 3.205 3.194 3.232 18,082,411 3.2204 -1.03%
1996-04-16 0 29.25 29.20 29.25 29.15 29.50 1,412,579 41,329,203 29.258 3.232 3.227 3.232 3.221 3.260 12,783,152 3.2331 0.86%
1996-04-15 0 29.00 29.00 29.05 28.75 29.15 1,875,720 54,198,392 28.895 3.205 3.205 3.210 3.177 3.221 16,974,352 3.1930 1.40%
1996-04-12 0 28.60 28.60 28.65 28.50 29.00 3,574,331 102,602,034 28.705 3.160 3.160 3.166 3.149 3.205 32,345,954 3.1720 -1.55%
1996-04-11 0 29.05 29.00 29.05 28.90 29.20 2,597,447 75,434,357 29.042 3.210 3.205 3.210 3.194 3.227 23,505,630 3.2092 -0.34%
1996-04-10 0 29.15 29.15 29.20 29.10 30.20 3,820,699 112,020,162 29.319 3.221 3.221 3.227 3.216 3.337 34,575,464 3.2399 -1.85%
1996-04-09 0 29.70 29.65 29.70 29.05 29.70 1,520,894 44,683,897 29.380 3.282 3.276 3.282 3.210 3.282 13,763,350 3.2466 -0.34%
1996-04-03 0 29.80 29.80 29.85 29.55 30.10 2,350,629 70,164,415 29.849 3.293 3.293 3.299 3.265 3.326 21,272,047 3.2984 0.68%
1996-04-02 0 29.60 29.55 29.60 29.00 29.60 1,816,001 53,053,279 29.214 3.271 3.265 3.271 3.205 3.271 16,433,924 3.2283 2.42%
1996-04-01 0 28.90 28.90 28.95 28.70 29.00 1,314,000 37,930,600 28.867 3.194 3.194 3.199 3.171 3.205 11,891,060 3.1898 -1.03%
1996-03-29 0 29.20 29.25 29.30 28.80 29.50 3,770,000 110,022,200 29.184 3.227 3.232 3.238 3.182 3.260 34,116,663 3.2249 -0.51%
1996-03-28 0 29.35 29.30 29.35 29.15 29.50 2,637,115 77,357,309 29.334 3.243 3.238 3.243 3.221 3.260 23,864,606 3.2415 -0.84%
1996-03-27 0 29.60 29.55 29.60 29.05 29.70 5,465,605 159,995,585 29.273 3.271 3.265 3.271 3.210 3.282 49,461,062 3.2348 1.89%
1996-03-26 0 29.05 29.00 29.05 29.00 30.10 6,511,989 191,187,337 29.359 3.210 3.205 3.210 3.205 3.326 58,930,327 3.2443 -4.44%
1996-03-25 0 30.40 30.30 30.40 29.80 30.80 5,450,235 165,250,346 30.320 3.359 3.348 3.359 3.293 3.403 49,321,971 3.3504 0.33%
1996-03-22 0 30.30 30.30 30.40 29.55 30.40 3,956,409 118,515,276 29.955 3.348 3.348 3.359 3.265 3.359 35,803,574 3.3102 2.36%
1996-03-21 0 29.60 29.60 29.65 28.95 30.00 4,837,524 142,556,431 29.469 3.271 3.271 3.276 3.199 3.315 43,777,235 3.2564 1.89%
1996-03-20 0 29.05 29.05 29.15 28.70 29.40 4,131,566 119,588,592 28.945 3.210 3.210 3.221 3.171 3.249 37,388,659 3.1985 0.87%
1996-03-19 0 28.80 28.80 28.85 28.50 28.90 3,400,424 97,388,362 28.640 3.182 3.182 3.188 3.149 3.194 30,772,180 3.1648 2.67%
1996-03-18 0 28.05 28.00 28.10 27.80 28.35 1,691,043 47,552,862 28.120 3.100 3.094 3.105 3.072 3.133 15,303,115 3.1074 -1.06%
1996-03-15 0 28.35 28.15 28.35 27.75 28.40 3,624,597 101,805,427 28.087 3.133 3.111 3.133 3.066 3.138 32,800,837 3.1037 2.53%
1996-03-14 0 27.65 27.65 27.70 26.95 27.70 3,163,495 86,028,235 27.194 3.055 3.055 3.061 2.978 3.061 28,628,088 3.0050 2.98%
1996-03-13 0 26.85 26.90 27.00 26.80 27.75 4,013,427 109,883,764 27.379 2.967 2.973 2.984 2.961 3.066 36,319,559 3.0255 -4.79%
1996-03-12 0 28.20 28.15 28.20 28.10 28.80 4,237,380 120,213,361 28.370 3.116 3.111 3.116 3.105 3.182 38,346,224 3.1349 2.36%
1996-03-11 0 27.55 27.55 27.95 27.55 29.25 5,544,040 155,736,084 28.091 3.044 3.044 3.089 3.044 3.232 50,170,860 3.1041 -9.97%
1996-03-08 0 30.60 30.50 30.70 30.50 30.90 1,713,234 52,488,573 30.637 3.381 3.370 3.392 3.370 3.415 15,503,933 3.3855 -0.65%
1996-03-07 0 30.80 30.80 30.90 30.50 31.00 3,477,443 106,524,101 30.633 3.403 3.403 3.415 3.370 3.426 31,469,165 3.3850 -0.96%
1996-03-06 0 31.10 30.90 31.10 30.90 31.30 1,994,056 61,979,024 31.082 3.437 3.415 3.437 3.415 3.459 18,045,235 3.4346 -0.32%
1996-03-05 0 31.20 31.20 31.30 30.70 31.20 2,015,368 62,382,327 30.953 3.448 3.448 3.459 3.392 3.448 18,238,098 3.4204 1.63%
1996-03-04 0 30.70 30.60 30.70 30.50 30.70 1,855,174 56,740,084 30.585 3.392 3.381 3.392 3.370 3.392 16,788,421 3.3797 0.99%
1996-03-01 0 30.40 30.40 30.50 29.90 30.50 1,566,536 47,504,512 30.325 3.359 3.359 3.370 3.304 3.370 14,176,387 3.3510 1.50%
1996-02-29 0 29.95 29.90 29.95 29.90 30.90 2,851,000 86,239,030 30.249 3.310 3.304 3.310 3.304 3.415 25,800,161 3.3426 -3.07%
1996-02-28 0 30.90 30.80 30.90 30.20 31.00 3,020,536 92,535,679 30.636 3.415 3.403 3.415 3.337 3.426 27,334,379 3.3853 1.98%
1996-02-27 0 30.30 30.10 30.30 29.90 30.40 3,663,665 110,341,017 30.118 3.348 3.326 3.348 3.304 3.359 33,154,383 3.3281 -0.33%
1996-02-26 0 30.40 30.30 30.50 30.10 31.40 4,828,994 147,008,022 30.443 3.359 3.348 3.370 3.326 3.470 43,700,043 3.3640 -4.10%
1996-02-23 0 31.70 31.50 31.70 30.50 31.70 2,171,658 67,236,244 30.961 3.503 3.481 3.503 3.370 3.503 19,652,447 3.4213 3.59%
1996-02-22 0 30.60 30.50 30.60 30.50 31.40 2,362,400 73,293,460 31.025 3.381 3.370 3.381 3.370 3.470 21,378,569 3.4284 -2.86%
1996-02-16 0 31.50 31.50 31.60 31.40 31.80 2,410,621 76,064,315 31.554 3.481 3.481 3.492 3.470 3.514 21,814,945 3.4868 0.00%
1996-02-15 0 31.50 31.50 31.60 31.30 31.80 3,988,310 125,628,195 31.499 3.481 3.481 3.492 3.459 3.514 36,092,262 3.4808 1.61%
1996-02-14 0 31.00 31.00 31.20 30.80 31.50 3,272,491 102,138,277 31.211 3.426 3.426 3.448 3.403 3.481 29,614,449 3.4489 0.65%
1996-02-13 0 30.80 30.70 30.80 30.70 31.40 2,287,566 70,817,557 30.958 3.403 3.392 3.403 3.392 3.470 20,701,358 3.4209 -0.32%
1996-02-12 0 30.90 30.90 31.00 30.40 31.20 2,810,538 87,014,084 30.960 3.415 3.415 3.426 3.359 3.448 25,433,999 3.4212 1.31%
1996-02-09 0 30.50 30.50 30.60 30.20 30.80 3,106,116 94,964,261 30.573 3.370 3.370 3.381 3.337 3.403 28,108,836 3.3784 1.33%
1996-02-08 0 30.10 30.20 30.30 29.70 30.80 4,432,598 133,451,954 30.107 3.326 3.337 3.348 3.282 3.403 40,112,852 3.3269 -1.95%
1996-02-07 0 30.70 30.70 30.90 30.60 31.20 5,758,710 178,100,297 30.927 3.392 3.392 3.415 3.381 3.448 52,113,519 3.4175 -1.60%
1996-02-06 0 31.20 31.20 31.30 31.10 32.30 3,459,213 109,518,857 31.660 3.448 3.448 3.459 3.437 3.569 31,304,192 3.4985 -4.00%
1996-02-05 0 32.50 32.50 32.60 31.30 32.60 5,819,524 184,865,662 31.766 3.591 3.591 3.602 3.459 3.602 52,663,856 3.5103 3.17%
1996-02-02 0 31.50 31.40 31.50 30.70 31.80 6,421,236 201,033,592 31.308 3.481 3.470 3.481 3.392 3.514 58,109,057 3.4596 2.94%
1996-02-01 0 30.60 30.60 30.70 30.30 30.90 4,384,404 134,115,623 30.589 3.381 3.381 3.392 3.348 3.415 39,676,720 3.3802 0.33%
1996-01-31 0 30.50 30.40 30.50 30.30 30.90 6,754,476 205,880,677 30.481 3.370 3.359 3.370 3.348 3.415 61,124,716 3.3682 1.67%
1996-01-30 0 30.00 29.95 30.00 29.50 30.00 5,043,811 150,384,356 29.816 3.315 3.310 3.315 3.260 3.315 45,644,032 3.2947 0.67%
1996-01-29 0 29.80 29.75 29.80 29.55 29.85 4,392,797 130,344,636 29.672 3.293 3.287 3.293 3.265 3.299 39,752,672 3.2789 0.17%
1996-01-26 0 29.75 29.75 29.80 29.45 29.90 6,608,347 196,371,033 29.716 3.287 3.287 3.293 3.254 3.304 59,802,320 3.2837 0.85%
1996-01-25 0 29.50 29.40 29.50 29.40 29.75 5,787,048 171,376,785 29.614 3.260 3.249 3.260 3.249 3.287 52,369,964 3.2724 -0.34%
1996-01-24 0 29.60 29.40 29.60 29.30 30.00 2,871,958 84,849,895 29.544 3.271 3.249 3.271 3.238 3.315 25,989,820 3.2647 0.00%
1996-01-23 0 29.60 29.60 29.65 29.50 29.85 5,094,641 151,524,489 29.742 3.271 3.271 3.276 3.260 3.299 46,104,019 3.2866 -1.17%
1996-01-22 0 29.95 29.95 30.00 29.85 30.50 6,692,554 200,412,716 29.946 3.310 3.310 3.315 3.299 3.370 60,564,353 3.3091 0.84%
1996-01-19 0 29.70 29.50 29.55 29.20 29.75 6,185,020 182,651,678 29.531 3.282 3.260 3.265 3.227 3.287 55,971,417 3.2633 2.41%
1996-01-18 0 29.00 29.00 29.05 28.90 29.35 2,458,212 71,557,138 29.109 3.205 3.205 3.210 3.194 3.243 22,245,621 3.2167 0.00%
1996-01-17 0 29.00 29.00 29.05 29.00 29.70 2,712,284 79,632,151 29.360 3.205 3.205 3.210 3.205 3.282 24,544,849 3.2444 -1.86%
1996-01-16 0 29.55 29.45 29.50 29.20 29.90 9,070,397 268,116,827 29.560 3.265 3.254 3.260 3.227 3.304 82,082,673 3.2664 1.20%
1996-01-15 0 29.20 29.15 29.20 28.80 29.25 4,589,160 133,446,806 29.079 3.227 3.221 3.227 3.182 3.232 41,529,662 3.2133 2.28%
1996-01-12 0 28.55 28.50 28.55 28.00 29.30 8,647,074 248,283,587 28.713 3.155 3.149 3.155 3.094 3.238 78,251,806 3.1729 2.88%
1996-01-11 0 27.75 27.75 27.80 27.10 27.80 5,964,598 163,436,006 27.401 3.066 3.066 3.072 2.995 3.072 53,976,705 3.0279 1.65%
1996-01-10 0 27.30 27.20 27.25 27.20 27.90 5,131,460 141,517,949 27.578 3.017 3.006 3.011 3.006 3.083 46,437,213 3.0475 -2.67%
1996-01-09 0 28.05 27.95 28.00 27.80 29.00 7,176,340 203,500,326 28.357 3.100 3.089 3.094 3.072 3.205 64,942,380 3.1336 -2.26%
1996-01-08 0 28.70 28.60 28.70 28.65 29.90 5,432,117 159,038,673 29.277 3.171 3.160 3.171 3.166 3.304 49,158,012 3.2353 -1.88%
1996-01-05 0 29.25 29.20 29.30 28.30 29.50 9,984,698 288,604,639 28.905 3.232 3.227 3.238 3.127 3.260 90,356,651 3.1941 1.39%
1996-01-04 0 28.85 28.75 28.80 27.30 29.30 15,112,119 428,881,362 28.380 3.188 3.177 3.182 3.017 3.238 136,757,313 3.1361 7.85%
1996-01-03 0 26.75 26.75 26.80 26.10 26.85 4,255,974 112,132,192 26.347 2.956 2.956 2.961 2.884 2.967 38,514,491 2.9114 2.88%
1996-01-02 0 26.00 25.95 26.00 25.80 26.00 1,908,720 49,498,829 25.933 2.873 2.868 2.873 2.851 2.873 17,272,986 2.8657 0.97%
1995-12-29 0 25.75 25.70 25.75 25.70 25.85 1,248,756 32,183,673 25.773 2.845 2.840 2.845 2.840 2.857 11,300,633 2.8480 -0.58%
1995-12-28 0 25.90 25.90 25.95 25.60 26.10 3,181,000 82,501,700 25.936 2.862 2.862 2.868 2.829 2.884 28,786,500 2.8660 -1.15%
1995-12-27 0 26.20 26.15 26.20 26.05 26.20 3,032,789 79,060,117 26.068 2.895 2.890 2.895 2.879 2.895 27,445,263 2.8806 0.77%
1995-12-22 0 26.00 25.95 26.00 25.95 26.05 2,257,748 58,651,232 25.978 2.873 2.868 2.873 2.868 2.879 20,431,519 2.8706 0.19%
1995-12-21 0 25.95 25.80 25.95 25.75 26.00 1,278,884 33,054,415 25.846 2.868 2.851 2.868 2.845 2.873 11,573,277 2.8561 -0.19%
1995-12-20 0 26.00 25.95 26.00 25.75 26.00 2,906,457 75,146,728 25.855 2.873 2.868 2.873 2.845 2.873 26,302,020 2.8571 1.36%
1995-12-19 0 25.65 25.65 25.75 25.30 25.70 2,065,594 52,720,419 25.523 2.834 2.834 2.845 2.796 2.840 18,692,619 2.8204 -0.19%
1995-12-18 0 25.70 25.65 25.85 25.60 25.90 1,060,092 27,259,268 25.714 2.840 2.834 2.857 2.829 2.862 9,593,316 2.8415 -0.58%
1995-12-15 0 25.85 25.75 25.85 25.70 25.85 2,084,661 53,707,264 25.763 2.857 2.845 2.857 2.840 2.857 18,865,166 2.8469 0.00%
1995-12-14 0 25.85 25.80 25.85 25.70 25.85 1,302,382 33,575,625 25.780 2.857 2.851 2.857 2.840 2.857 11,785,922 2.8488 0.19%
1995-12-13 0 25.80 25.70 25.80 25.75 26.00 1,150,588 29,718,783 25.829 2.851 2.840 2.851 2.845 2.873 10,412,261 2.8542 -0.19%
1995-12-12 0 25.85 25.85 25.90 25.60 26.00 1,853,528 47,802,036 25.790 2.857 2.857 2.862 2.829 2.873 16,773,525 2.8499 0.39%
1995-12-11 0 25.75 25.75 25.85 25.60 25.85 1,806,985 46,431,476 25.696 2.845 2.845 2.857 2.829 2.857 16,352,334 2.8394 0.39%
1995-12-08 0 25.65 25.60 25.70 25.50 25.75 1,497,013 38,365,478 25.628 2.834 2.829 2.840 2.818 2.845 13,547,238 2.8320 -0.97%
1995-12-07 0 25.90 25.70 25.90 25.50 25.90 2,652,256 67,789,749 25.559 2.862 2.840 2.862 2.818 2.862 24,001,624 2.8244 0.78%
1995-12-06 0 25.70 25.60 25.70 25.45 26.00 2,481,743 63,586,251 25.622 2.840 2.829 2.840 2.812 2.873 22,458,565 2.8313 -1.15%
1995-12-05 0 26.00 25.90 26.00 25.85 26.30 4,728,975 122,776,205 25.963 2.873 2.862 2.873 2.857 2.906 42,794,919 2.8689 0.58%
1995-12-04 0 25.85 25.85 25.90 25.75 26.00 2,487,746 64,173,809 25.796 2.857 2.857 2.862 2.845 2.873 22,512,889 2.8505 0.58%
1995-12-01 0 25.70 25.70 25.80 25.65 26.00 2,920,018 75,260,201 25.774 2.840 2.840 2.851 2.834 2.873 26,424,740 2.8481 -0.58%
1995-11-30 0 25.85 25.80 25.85 24.90 26.00 2,116,232 53,551,340 25.305 2.857 2.851 2.857 2.752 2.873 19,150,868 2.7963 4.23%
1995-11-29 0 24.80 24.85 24.90 24.75 25.20 2,069,718 51,476,819 24.871 2.740 2.746 2.752 2.735 2.785 18,729,939 2.7484 -1.00%
1995-11-28 0 25.05 24.95 25.05 24.70 25.15 1,828,123 45,509,983 24.894 2.768 2.757 2.768 2.729 2.779 16,543,622 2.7509 2.24%
1995-11-27 0 24.50 24.50 24.55 24.35 24.70 1,380,671 33,893,689 24.549 2.707 2.707 2.713 2.691 2.729 12,494,400 2.7127 0.82%
1995-11-24 0 24.30 24.25 24.30 24.15 24.40 1,238,500 30,055,750 24.268 2.685 2.680 2.685 2.669 2.696 11,207,821 2.6817 0.00%
1995-11-23 0 24.30 24.20 24.30 24.00 24.40 2,781,565 67,105,381 24.125 2.685 2.674 2.685 2.652 2.696 25,171,808 2.6659 1.89%
1995-11-22 0 23.85 23.75 23.80 23.70 24.45 4,275,000 102,900,480 24.070 2.636 2.624 2.630 2.619 2.702 38,686,667 2.6598 -1.45%
1995-11-21 0 24.20 24.15 24.20 23.70 24.30 3,168,564 75,786,882 23.918 2.674 2.669 2.674 2.619 2.685 28,673,960 2.6431 0.83%
1995-11-20 0 24.00 23.60 24.00 23.40 24.00 3,744,117 88,150,862 23.544 2.652 2.608 2.652 2.586 2.652 33,882,434 2.6017 0.42%
1995-11-17 0 23.90 23.85 23.90 23.75 24.10 2,601,000 62,107,450 23.878 2.641 2.636 2.641 2.624 2.663 23,537,783 2.6386 -0.42%
1995-11-16 0 24.00 23.95 24.00 23.90 24.60 1,966,000 47,601,750 24.212 2.652 2.647 2.652 2.641 2.718 17,791,342 2.6756 -1.23%
1995-11-15 0 24.30 24.35 24.50 24.30 24.70 2,279,931 55,802,941 24.476 2.685 2.691 2.707 2.685 2.729 20,632,265 2.7046 -1.62%
1995-11-14 0 24.70 24.65 24.70 24.65 25.00 2,448,967 60,544,963 24.723 2.729 2.724 2.729 2.724 2.763 22,161,958 2.7319 -0.20%
1995-11-13 0 24.75 24.70 24.75 24.50 25.00 1,839,155 45,513,324 24.747 2.735 2.729 2.735 2.707 2.763 16,643,457 2.7346 0.61%
1995-11-10 0 24.60 24.60 24.65 24.60 25.10 3,620,739 89,881,363 24.824 2.718 2.718 2.724 2.718 2.774 32,765,924 2.7431 -1.80%
1995-11-09 0 25.05 25.00 25.05 25.00 25.90 2,309,000 58,767,200 25.451 2.768 2.763 2.768 2.763 2.862 20,895,325 2.8125 -2.15%
1995-11-08 0 25.60 25.55 25.60 25.35 26.00 2,454,050 62,792,558 25.587 2.829 2.823 2.829 2.801 2.873 22,207,957 2.8275 -1.92%
1995-11-07 0 26.10 26.05 26.10 26.05 26.40 1,500,717 39,236,503 26.145 2.884 2.879 2.884 2.879 2.917 13,580,758 2.8891 -0.38%
1995-11-06 0 26.20 - 26.20 26.10 26.40 3,281,000 86,086,950 26.238 2.895 - 2.895 2.884 2.917 29,691,451 2.8994 0.19%
1995-11-03 0 26.15 26.15 26.20 26.00 26.20 1,860,618 48,522,856 26.079 2.890 2.890 2.895 2.873 2.895 16,837,686 2.8818 0.38%
1995-11-02 0 26.05 25.95 26.00 25.95 26.20 2,340,577 60,860,711 26.002 2.879 2.868 2.873 2.868 2.895 21,181,081 2.8734 -0.19%
1995-10-31 0 26.10 26.05 26.10 25.95 26.15 2,659,922 69,262,669 26.039 2.884 2.879 2.884 2.868 2.890 24,070,998 2.8774 0.77%
1995-10-30 0 25.90 25.85 25.95 25.90 26.20 3,265,706 84,943,089 26.011 2.862 2.857 2.868 2.862 2.895 29,553,048 2.8743 -0.38%
1995-10-27 0 26.00 25.95 26.00 25.90 26.05 3,037,434 78,877,625 25.969 2.873 2.868 2.873 2.862 2.879 27,487,298 2.8696 -0.38%
1995-10-26 0 26.10 26.10 26.15 26.10 26.25 2,250,298 58,803,109 26.131 2.884 2.884 2.890 2.884 2.901 20,364,100 2.8876 -0.95%
1995-10-25 0 26.35 26.30 26.35 26.20 26.40 2,500,676 65,733,059 26.286 2.912 2.906 2.912 2.895 2.917 22,629,899 2.9047 0.76%
1995-10-24 0 26.15 26.05 26.15 25.95 26.15 3,229,934 84,266,450 26.089 2.890 2.879 2.890 2.868 2.890 29,229,329 2.8829 -0.76%
1995-10-23 0 26.35 26.10 26.35 25.95 26.40 2,609,877 68,214,642 26.137 2.912 2.884 2.912 2.868 2.917 23,618,115 2.8882 0.57%
1995-10-20 0 26.20 26.20 26.30 26.15 26.80 5,211,698 138,232,062 26.523 2.895 2.895 2.906 2.890 2.961 47,163,327 2.9309 -0.19%
1995-10-19 0 26.25 26.20 26.25 25.70 26.35 5,644,332 147,506,196 26.134 2.901 2.895 2.901 2.840 2.912 51,078,454 2.8878 1.74%
1995-10-18 0 25.80 25.70 25.80 25.70 26.40 3,345,815 87,651,090 26.197 2.851 2.840 2.851 2.840 2.917 30,277,995 2.8949 -1.71%
1995-10-17 0 26.25 26.20 26.25 26.05 26.35 5,137,076 134,415,353 26.166 2.901 2.895 2.901 2.879 2.912 46,488,035 2.8914 -0.19%
1995-10-16 0 26.30 26.30 26.35 25.90 26.35 7,786,256 203,896,329 26.187 2.906 2.906 2.912 2.862 2.912 70,461,823 2.8937 2.73%
1995-10-13 0 25.60 25.60 25.65 25.35 25.70 4,214,837 107,514,109 25.508 2.829 2.829 2.834 2.801 2.840 38,142,221 2.8188 1.59%
1995-10-12 0 25.20 25.20 25.25 25.05 25.25 2,773,000 69,674,200 25.126 2.785 2.785 2.790 2.768 2.790 25,094,299 2.7765 0.40%
1995-10-11 0 25.10 25.05 25.10 24.90 25.25 4,060,440 102,080,789 25.140 2.774 2.768 2.774 2.752 2.790 36,745,003 2.7781 0.00%
1995-10-10 0 25.10 25.10 25.15 25.10 25.25 3,996,231 100,547,617 25.161 2.774 2.774 2.779 2.774 2.790 36,163,943 2.7803 -0.99%
1995-10-09 0 25.35 25.30 25.35 25.20 25.40 2,879,633 72,738,197 25.260 2.801 2.796 2.801 2.785 2.807 26,059,275 2.7913 0.40%
1995-10-06 0 25.25 25.15 25.25 25.05 25.30 3,267,596 82,359,017 25.205 2.790 2.779 2.790 2.768 2.796 29,570,152 2.7852 0.20%
1995-10-05 0 25.20 25.30 25.35 25.10 25.50 7,764,173 196,199,074 25.270 2.785 2.796 2.801 2.774 2.818 70,261,982 2.7924 -0.40%
1995-10-04 0 25.30 25.30 25.35 24.65 25.40 6,864,923 172,032,889 25.060 2.796 2.796 2.801 2.724 2.807 62,124,208 2.7692 2.85%
1995-10-03 0 24.60 24.55 24.60 24.40 24.70 1,602,923 39,274,912 24.502 2.718 2.713 2.718 2.696 2.729 14,505,672 2.7076 0.61%
1995-10-02 0 24.45 24.40 24.45 24.15 24.60 2,339,636 57,240,004 24.465 2.702 2.696 2.702 2.669 2.718 21,172,566 2.7035 1.45%
1995-09-29 0 24.10 23.95 24.10 23.95 24.10 2,295,300 55,176,980 24.039 2.663 2.647 2.663 2.647 2.663 20,771,347 2.6564 -0.41%
1995-09-28 0 24.20 24.15 24.25 24.15 24.40 3,075,300 74,559,390 24.245 2.674 2.669 2.680 2.669 2.696 27,829,966 2.6791 -0.21%
1995-09-27 0 24.25 24.20 24.25 24.15 24.55 2,921,948 71,311,402 24.405 2.680 2.674 2.680 2.669 2.713 26,442,206 2.6969 -0.21%
1995-09-26 0 24.30 24.25 24.30 23.90 24.30 2,555,563 61,575,168 24.095 2.685 2.680 2.685 2.641 2.685 23,126,600 2.6625 2.27%
1995-09-25 0 24.00 23.95 24.00 23.75 24.00 1,761,056 42,055,302 23.881 2.626 2.620 2.626 2.598 2.626 16,097,675 2.6125 0.21%
1995-09-22 0 23.95 23.90 23.95 23.60 24.15 3,705,388 88,782,753 23.960 2.620 2.615 2.620 2.582 2.642 33,870,662 2.6212 0.84%
1995-09-21 0 23.75 23.70 23.75 23.65 24.35 3,948,000 94,121,950 23.840 2.598 2.593 2.598 2.587 2.664 36,088,360 2.6081 -1.45%
1995-09-20 0 24.10 24.10 24.15 24.05 24.60 5,070,007 123,439,961 24.347 2.636 2.636 2.642 2.631 2.691 46,344,538 2.6635 -2.03%
1995-09-19 0 24.60 24.55 24.70 24.40 24.90 4,539,036 111,979,662 24.670 2.691 2.686 2.702 2.669 2.724 41,490,974 2.6989 -2.19%
1995-09-18 0 25.15 25.05 25.15 25.00 25.80 6,658,224 167,972,247 25.228 2.751 2.740 2.751 2.735 2.822 60,862,306 2.7599 0.00%
1995-09-15 0 25.15 25.05 25.15 24.45 25.20 7,426,084 183,867,571 24.760 2.751 2.740 2.751 2.675 2.757 67,881,254 2.7087 3.93%
1995-09-14 0 24.20 24.15 24.25 23.85 24.70 8,235,963 200,736,926 24.373 2.647 2.642 2.653 2.609 2.702 75,284,295 2.6664 2.33%
1995-09-13 0 23.65 23.60 23.65 23.30 23.70 10,210,069 239,963,345 23.503 2.587 2.582 2.587 2.549 2.593 93,329,444 2.5711 2.83%
1995-09-12 0 23.00 22.95 23.10 22.95 23.25 2,987,472 68,868,068 23.052 2.516 2.511 2.527 2.511 2.544 27,308,248 2.5219 -1.29%
1995-09-11 0 23.30 23.30 23.35 23.05 23.45 3,621,482 84,613,924 23.364 2.549 2.549 2.554 2.522 2.565 33,103,684 2.5560 -0.21%
1995-09-08 0 23.35 23.20 23.35 22.85 23.40 3,997,628 92,084,726 23.035 2.554 2.538 2.554 2.500 2.560 36,542,005 2.5200 2.41%
1995-09-07 0 22.80 22.80 22.85 22.55 22.85 7,416,838 187,711,485 25.309 2.494 2.494 2.500 2.467 2.500 67,796,737 2.7687 0.88%
1995-09-06 0 22.60 22.60 22.65 22.40 22.60 3,479,000 78,381,200 22.530 2.472 2.472 2.478 2.451 2.472 31,801,267 2.4647 0.89%
1995-09-05 0 22.40 22.35 22.40 22.25 22.40 1,897,786 42,385,773 22.334 2.451 2.445 2.451 2.434 2.451 17,347,514 2.4433 0.00%
1995-09-04 0 22.40 22.40 22.45 22.30 22.45 2,286,128 51,115,337 22.359 2.451 2.451 2.456 2.440 2.456 20,897,318 2.4460 1.36%
1995-09-01 0 22.10 22.05 22.10 21.90 22.25 4,409,217 97,213,908 22.048 2.418 2.412 2.418 2.396 2.434 40,304,308 2.4120 -0.67%
1995-08-31 0 22.25 22.25 22.50 22.25 22.60 2,511,020 56,262,541 22.406 2.434 2.434 2.461 2.434 2.472 22,953,038 2.4512 -1.55%
1995-08-30 0 22.60 22.55 22.60 22.40 22.90 4,462,185 100,688,939 22.565 2.472 2.467 2.472 2.451 2.505 40,788,485 2.4686 -1.31%
1995-08-29 0 22.90 22.85 22.90 22.80 23.00 2,795,800 64,037,850 22.905 2.505 2.500 2.505 2.494 2.516 25,556,190 2.5058 0.00%
1995-08-25 0 22.90 22.85 22.90 22.80 22.90 3,013,705 68,810,880 22.833 2.505 2.500 2.505 2.494 2.505 27,548,042 2.4979 0.00%
1995-08-24 0 22.90 22.90 22.95 22.75 23.00 3,277,537 74,948,329 22.867 2.505 2.505 2.511 2.489 2.516 29,959,710 2.5016 0.00%
1995-08-23 0 22.90 22.90 22.95 22.65 22.90 3,669,262 83,473,364 22.749 2.505 2.505 2.511 2.478 2.505 33,540,437 2.4887 1.10%
1995-08-22 0 22.65 22.60 22.65 22.55 22.80 1,968,352 44,561,103 22.639 2.478 2.472 2.478 2.467 2.494 17,992,552 2.4766 0.00%
1995-08-21 0 22.65 22.55 22.70 22.40 22.65 3,398,861 76,643,155 22.550 2.478 2.467 2.483 2.451 2.478 31,068,723 2.4669 0.44%
1995-08-18 0 22.55 22.60 22.65 22.40 22.60 5,290,941 118,859,885 22.465 2.467 2.472 2.478 2.451 2.472 48,364,079 2.4576 -0.44%
1995-08-17 0 22.65 22.60 22.65 22.40 22.70 7,382,150 166,654,005 22.575 2.478 2.472 2.478 2.451 2.483 67,479,657 2.4697 0.89%
1995-08-16 0 22.45 22.45 22.50 22.05 22.55 8,140,000 181,682,500 22.320 2.456 2.456 2.461 2.412 2.467 74,407,105 2.4417 0.45%
1995-08-15 0 22.35 22.35 22.40 22.30 22.60 3,085,415 69,230,368 22.438 2.445 2.445 2.451 2.440 2.472 28,203,538 2.4547 0.45%
1995-08-14 0 22.25 22.25 22.30 22.25 22.80 3,936,072 88,394,620 22.458 2.434 2.434 2.440 2.434 2.494 35,979,327 2.4568 -2.41%
1995-08-11 0 22.80 22.75 22.85 22.75 23.20 4,286,094 98,115,736 22.892 2.494 2.489 2.500 2.489 2.538 39,178,851 2.5043 -1.94%
1995-08-10 0 23.25 23.15 23.20 23.15 23.55 3,577,669 83,385,920 23.307 2.544 2.533 2.538 2.533 2.576 32,703,193 2.5498 -0.85%
1995-08-09 0 23.45 23.40 23.50 23.40 23.70 4,145,237 97,320,534 23.478 2.565 2.560 2.571 2.560 2.593 37,891,288 2.5684 -1.26%
1995-08-08 0 23.75 23.70 23.75 23.65 24.00 3,011,392 71,598,044 23.776 2.598 2.593 2.598 2.587 2.626 27,526,899 2.6010 -0.42%
1995-08-07 0 23.85 23.85 24.00 23.70 23.90 1,579,945 37,592,506 23.794 2.609 2.609 2.626 2.593 2.615 14,442,154 2.6030 -0.21%
1995-08-04 0 23.90 23.85 23.95 23.80 24.00 2,566,008 61,261,738 23.874 2.615 2.609 2.620 2.604 2.626 23,455,679 2.6118 -0.83%
1995-08-03 0 24.10 24.10 24.20 23.85 24.30 3,401,352 81,712,300 24.023 2.636 2.636 2.647 2.609 2.658 31,091,493 2.6281 -0.62%
1995-08-02 0 24.25 24.30 24.35 23.85 24.30 4,942,597 118,259,859 23.927 2.653 2.658 2.664 2.609 2.658 45,179,893 2.6175 -0.61%
1995-08-01 0 24.40 24.40 24.50 24.15 24.40 2,879,944 69,749,567 24.219 2.669 2.669 2.680 2.642 2.669 26,325,343 2.6495 0.00%
1995-07-31 0 24.40 24.40 24.45 24.35 24.65 1,679,502 41,123,449 24.486 2.669 2.669 2.675 2.664 2.697 15,352,197 2.6787 -0.81%
1995-07-28 0 24.60 24.55 24.60 24.35 24.60 3,749,725 91,916,107 24.513 2.691 2.686 2.691 2.664 2.691 34,275,943 2.6817 0.20%
1995-07-27 0 24.55 24.55 24.60 24.30 24.70 2,112,400 51,591,140 24.423 2.686 2.686 2.691 2.658 2.702 19,309,283 2.6718 0.00%
1995-07-26 0 24.55 24.55 24.60 24.30 24.80 4,000,772 97,754,457 24.434 2.686 2.686 2.691 2.658 2.713 36,570,745 2.6730 0.00%
1995-07-25 0 24.55 24.55 24.70 24.40 24.70 2,212,294 54,166,106 24.484 2.686 2.686 2.702 2.669 2.702 20,222,407 2.6785 0.82%
1995-07-24 0 24.35 24.35 24.40 24.30 24.55 1,124,800 27,508,880 24.457 2.664 2.664 2.669 2.658 2.686 10,281,709 2.6755 -1.42%
1995-07-21 0 24.70 24.70 24.75 24.60 25.05 1,476,896 36,578,312 24.767 2.702 2.702 2.708 2.691 2.740 13,500,191 2.7095 -1.20%
1995-07-20 0 25.00 24.90 25.00 24.45 25.00 4,579,137 112,720,301 24.616 2.735 2.724 2.735 2.675 2.735 41,857,534 2.6930 -0.40%
1995-07-19 0 25.10 25.00 25.05 24.80 25.40 4,239,620 105,759,814 24.946 2.746 2.735 2.740 2.713 2.779 38,754,035 2.7290 -1.95%
1995-07-18 0 25.60 25.55 25.60 25.55 26.00 1,450,646 37,168,479 25.622 2.801 2.795 2.801 2.795 2.844 13,260,242 2.8030 0.00%
1995-07-17 0 25.60 25.60 25.65 25.45 25.90 2,577,778 66,142,677 25.659 2.801 2.801 2.806 2.784 2.833 23,563,267 2.8070 -1.73%
1995-07-14 0 26.05 26.00 26.05 26.00 26.35 2,646,000 69,079,150 26.107 2.850 2.844 2.850 2.844 2.883 24,186,879 2.8561 -0.38%
1995-07-13 0 26.15 26.15 26.20 26.10 26.45 5,154,455 135,656,751 26.318 2.861 2.861 2.866 2.855 2.894 47,116,471 2.8792 0.58%
1995-07-12 0 26.00 26.00 26.05 25.85 26.20 2,137,626 55,634,925 26.027 2.844 2.844 2.850 2.828 2.866 19,539,872 2.8473 0.39%
1995-07-11 0 25.90 25.90 25.95 25.80 26.20 2,631,921 68,398,146 25.988 2.833 2.833 2.839 2.822 2.866 24,058,184 2.8430 -0.58%
1995-07-10 0 26.05 26.00 26.05 26.00 26.45 3,693,318 96,405,502 26.103 2.850 2.844 2.850 2.844 2.894 33,760,332 2.8556 -0.38%
1995-07-07 0 26.15 26.10 26.15 25.70 26.30 4,896,249 127,420,226 26.024 2.861 2.855 2.861 2.812 2.877 44,756,230 2.8470 2.15%
1995-07-06 0 25.60 25.55 25.60 25.45 26.20 2,797,175 72,134,860 25.788 2.801 2.795 2.801 2.784 2.866 25,568,758 2.8212 -0.39%
1995-07-05 0 25.70 25.70 25.75 25.10 25.80 2,216,371 56,442,963 25.466 2.812 2.812 2.817 2.746 2.822 20,259,674 2.7860 3.01%
1995-07-04 0 24.95 24.95 25.00 24.85 25.05 643,000 16,046,200 24.955 2.729 2.729 2.735 2.719 2.740 5,877,613 2.7301 -0.20%
1995-07-03 0 25.00 24.95 25.00 24.85 25.30 1,116,921 27,860,157 24.944 2.735 2.729 2.735 2.719 2.768 10,209,688 2.7288 -0.99%
1995-06-30 0 25.25 25.25 25.30 25.20 25.30 936,944 23,673,008 25.266 2.762 2.762 2.768 2.757 2.768 8,564,532 2.7641 -0.20%
1995-06-29 0 25.30 25.25 25.30 25.10 25.30 1,874,305 47,166,159 25.165 2.768 2.762 2.768 2.746 2.768 17,132,876 2.7530 1.00%
1995-06-28 0 25.05 25.00 25.05 25.00 25.20 1,935,004 48,419,378 25.023 2.740 2.735 2.740 2.735 2.757 17,687,721 2.7375 -0.40%
1995-06-27 0 25.15 25.15 25.20 24.85 25.20 974,547 24,447,977 25.087 2.751 2.751 2.757 2.719 2.757 8,908,258 2.7444 0.40%
1995-06-26 0 25.05 25.10 25.20 25.00 25.20 1,403,700 35,177,240 25.060 2.740 2.746 2.757 2.735 2.757 12,831,112 2.7416 -0.40%
1995-06-23 0 25.15 25.10 25.15 25.10 25.35 953,000 23,983,300 25.166 2.751 2.746 2.751 2.746 2.773 8,711,299 2.7531 0.60%
1995-06-22 0 25.00 25.00 25.05 25.00 25.20 1,677,000 42,032,850 25.064 2.735 2.735 2.740 2.735 2.757 15,329,326 2.7420 -0.99%
1995-06-21 0 25.25 25.20 25.25 25.20 25.75 1,443,200 36,644,440 25.391 2.762 2.757 2.762 2.757 2.817 13,192,179 2.7777 -1.37%
1995-06-20 0 25.60 25.50 25.60 25.60 25.90 3,489,071 89,871,716 25.758 2.801 2.790 2.801 2.801 2.833 31,893,326 2.8179 0.00%
1995-06-16 0 25.60 25.55 25.60 25.35 25.70 2,090,022 53,346,502 25.524 2.801 2.795 2.801 2.773 2.812 19,104,728 2.7923 0.79%
1995-06-15 0 25.40 25.40 25.45 25.35 25.65 1,157,320 29,496,134 25.487 2.779 2.779 2.784 2.773 2.806 10,578,972 2.7882 -0.97%
1995-06-14 0 25.65 25.60 25.80 25.40 25.85 2,106,428 53,786,358 25.534 2.806 2.801 2.822 2.779 2.828 19,254,694 2.7934 1.99%
1995-06-13 0 25.15 25.10 25.15 25.10 25.45 1,605,360 40,607,535 25.295 2.751 2.746 2.751 2.746 2.784 14,674,470 2.7672 -0.40%
1995-06-12 0 25.25 25.20 25.30 25.15 25.35 984,250 24,828,975 25.226 2.762 2.757 2.768 2.751 2.773 8,996,952 2.7597 -1.56%
1995-06-09 0 25.65 25.60 25.65 25.50 25.80 3,720,145 95,318,404 25.622 2.806 2.801 2.806 2.790 2.822 34,005,555 2.8030 -0.58%
1995-06-08 0 25.80 25.80 25.90 25.40 25.95 4,251,420 108,681,818 25.564 2.822 2.822 2.833 2.779 2.839 38,861,898 2.7966 0.58%
1995-06-07 0 25.65 25.70 25.75 25.65 26.10 4,368,500 113,032,925 25.875 2.806 2.812 2.817 2.806 2.855 39,932,117 2.8306 -2.66%
1995-06-06 0 26.35 26.35 26.40 26.20 26.75 8,106,744 213,903,343 26.386 2.883 2.883 2.888 2.866 2.926 74,103,114 2.8866 0.38%
1995-06-05 0 26.25 26.25 26.30 25.80 26.60 14,047,708 369,791,587 26.324 2.872 2.872 2.877 2.822 2.910 128,409,002 2.8798 2.14%
1995-06-01 0 25.70 25.65 25.70 25.60 26.10 5,348,090 137,631,535 25.735 2.812 2.806 2.812 2.801 2.855 48,886,473 2.8153 1.18%
1995-05-31 0 25.40 25.35 25.40 25.10 25.45 4,761,959 120,574,660 25.320 2.779 2.773 2.779 2.746 2.784 43,528,695 2.7700 1.80%
1995-05-30 0 24.95 24.90 24.95 24.95 25.50 4,032,000 101,456,150 25.163 2.729 2.724 2.729 2.729 2.790 36,856,197 2.7528 -0.20%
1995-05-29 0 25.00 25.00 25.05 24.55 25.05 4,822,648 119,439,286 24.766 2.735 2.735 2.740 2.686 2.740 44,083,449 2.7094 0.81%
1995-05-26 0 24.80 24.80 24.85 24.80 25.20 2,701,178 67,393,338 24.950 2.713 2.713 2.719 2.713 2.757 24,691,257 2.7294 -1.20%
1995-05-25 0 25.10 25.10 25.15 24.95 25.35 8,518,112 213,883,285 25.109 2.746 2.746 2.751 2.729 2.773 77,863,397 2.7469 0.20%
1995-05-24 0 25.05 25.00 25.05 25.05 25.95 5,716,675 145,008,580 25.366 2.740 2.735 2.740 2.740 2.839 52,255,680 2.7750 -2.34%
1995-05-23 0 25.65 25.65 25.70 25.30 25.75 4,037,399 103,185,819 25.557 2.806 2.806 2.812 2.768 2.817 36,905,549 2.7959 2.19%
1995-05-22 0 25.10 25.15 25.20 25.05 25.30 1,464,007 36,827,073 25.155 2.746 2.751 2.757 2.740 2.768 13,382,374 2.7519 -0.99%
1995-05-19 0 25.35 25.35 25.40 25.00 25.40 3,422,000 86,449,750 25.263 2.773 2.773 2.779 2.735 2.779 31,280,235 2.7637 -1.36%
1995-05-18 0 25.70 25.70 25.75 25.45 25.70 3,023,170 77,374,973 25.594 2.812 2.812 2.817 2.784 2.812 27,634,561 2.7999 -0.08%
1995-05-17 0 26.45 26.40 26.45 26.00 26.55 5,938,746 155,794,476 26.234 2.814 2.808 2.814 2.766 2.824 55,826,379 2.7907 1.54%
1995-05-16 0 26.05 26.05 26.10 26.05 26.70 4,268,370 112,615,956 26.384 2.771 2.771 2.776 2.771 2.840 40,124,236 2.8067 -0.76%
1995-05-15 0 26.25 26.20 26.25 25.90 27.00 5,081,915 132,915,489 26.155 2.792 2.787 2.792 2.755 2.872 47,771,855 2.7823 0.38%
1995-05-12 0 26.15 26.15 26.30 25.60 26.60 12,360,032 322,279,456 26.074 2.782 2.782 2.798 2.723 2.830 116,188,811 2.7738 2.55%
1995-05-11 0 25.50 25.45 25.50 25.00 25.60 10,798,309 273,864,402 25.362 2.713 2.707 2.713 2.659 2.723 101,508,045 2.6980 3.45%
1995-05-10 0 24.65 24.75 24.80 23.80 24.75 7,482,375 181,747,757 24.290 2.622 2.633 2.638 2.532 2.633 70,337,055 2.5840 4.45%
1995-05-09 0 23.60 23.55 23.60 23.35 23.65 3,981,531 93,631,356 23.516 2.511 2.505 2.511 2.484 2.516 37,427,844 2.5016 1.07%
1995-05-08 0 23.35 23.30 23.35 23.00 23.40 2,678,700 62,320,060 23.265 2.484 2.479 2.484 2.447 2.489 25,180,757 2.4749 0.86%
1995-05-05 0 23.15 23.05 23.20 22.55 23.20 3,318,456 75,509,297 22.754 2.463 2.452 2.468 2.399 2.468 31,194,697 2.4206 0.65%
1995-05-04 0 23.00 23.00 23.05 23.00 23.40 2,834,500 65,882,350 23.243 2.447 2.447 2.452 2.447 2.489 26,645,334 2.4726 -0.43%
1995-05-03 0 23.10 23.10 23.15 22.80 23.20 2,576,016 59,272,563 23.009 2.457 2.457 2.463 2.425 2.468 24,215,490 2.4477 1.76%
1995-05-02 0 22.70 22.65 22.70 22.25 22.75 3,084,450 69,451,555 22.517 2.415 2.409 2.415 2.367 2.420 28,994,956 2.3953 0.00%
1995-05-01 0 22.70 22.60 22.65 22.60 23.00 1,499,536 34,113,106 22.749 2.415 2.404 2.409 2.404 2.447 14,096,186 2.4200 -2.16%
1995-04-28 0 23.20 23.15 23.20 22.70 23.20 2,549,567 58,315,351 22.873 2.468 2.463 2.468 2.415 2.468 23,966,860 2.4332 0.87%
1995-04-27 0 23.00 22.95 23.00 22.85 23.20 5,137,700 118,240,085 23.014 2.447 2.441 2.447 2.431 2.468 48,296,255 2.4482 -0.65%
1995-04-26 0 23.15 23.10 23.15 22.90 23.85 8,612,000 200,332,750 23.262 2.463 2.457 2.463 2.436 2.537 80,955,942 2.4746 -2.94%
1995-04-25 0 23.85 23.85 23.90 23.85 24.25 3,680,151 88,626,770 24.082 2.537 2.537 2.542 2.537 2.580 34,594,762 2.5619 -2.05%
1995-04-24 0 24.35 24.30 24.40 24.30 24.60 2,131,913 51,963,879 24.374 2.590 2.585 2.596 2.585 2.617 20,040,760 2.5929 -0.41%
1995-04-21 0 24.45 24.45 24.50 24.20 24.65 2,622,425 63,871,290 24.356 2.601 2.601 2.606 2.574 2.622 24,651,752 2.5909 0.20%
1995-04-20 0 24.40 24.40 24.45 24.35 24.65 3,406,500 83,481,639 24.507 2.596 2.596 2.601 2.590 2.622 32,022,343 2.6070 -0.41%
1995-04-19 0 24.50 24.45 24.50 24.35 24.85 3,122,200 76,503,190 24.503 2.606 2.601 2.606 2.590 2.644 29,349,819 2.6066 -1.61%
1995-04-18 0 24.90 24.85 24.90 24.80 25.00 1,981,600 49,371,200 24.915 2.649 2.644 2.649 2.638 2.659 18,627,763 2.6504 -0.60%
1995-04-13 0 25.05 25.00 25.05 24.60 25.20 2,536,000 62,891,750 24.800 2.665 2.659 2.665 2.617 2.681 23,839,325 2.6382 2.45%
1995-04-12 0 24.45 24.45 24.50 24.25 24.50 2,093,045 50,985,476 24.359 2.601 2.601 2.606 2.580 2.606 19,675,387 2.5913 -0.20%
1995-04-11 0 24.50 24.45 24.50 24.40 24.50 2,048,654 50,089,345 24.450 2.606 2.601 2.606 2.596 2.606 19,258,095 2.6010 0.41%
1995-04-10 0 24.40 24.30 24.40 24.20 24.45 2,543,388 61,865,373 24.324 2.596 2.585 2.596 2.574 2.601 23,908,775 2.5876 -0.20%
1995-04-07 0 24.45 24.45 24.50 24.15 24.50 3,302,854 80,463,619 24.362 2.601 2.601 2.606 2.569 2.606 31,048,033 2.5916 1.24%
1995-04-06 0 24.15 24.10 24.15 23.90 24.75 3,400,978 82,843,654 24.359 2.569 2.564 2.569 2.542 2.633 31,970,434 2.5913 -2.03%
1995-04-04 0 24.65 24.60 24.65 24.50 24.80 2,677,500 65,849,300 24.594 2.622 2.617 2.622 2.606 2.638 25,169,477 2.6162 0.61%
1995-04-03 0 24.50 24.45 24.60 24.45 25.25 4,297,526 105,744,874 24.606 2.606 2.601 2.617 2.601 2.686 40,398,313 2.6176 -2.97%
1995-03-31 0 25.25 25.25 25.30 25.25 25.90 4,256,210 108,361,244 25.460 2.686 2.686 2.691 2.686 2.755 40,009,927 2.7084 -0.79%
1995-03-30 0 25.45 25.45 25.50 25.40 25.95 3,441,115 88,109,767 25.605 2.707 2.707 2.713 2.702 2.761 32,347,737 2.7238 -1.74%
1995-03-29 0 25.90 25.85 25.95 25.60 25.95 2,561,492 66,018,557 25.773 2.755 2.750 2.761 2.723 2.761 24,078,959 2.7418 0.00%
1995-03-28 0 25.90 25.85 25.90 25.45 26.00 6,019,206 155,228,367 25.789 2.755 2.750 2.755 2.707 2.766 56,582,733 2.7434 0.78%
1995-03-27 0 25.70 25.65 25.75 25.70 26.10 7,137,006 184,668,548 25.875 2.734 2.729 2.739 2.734 2.776 67,090,461 2.7525 1.58%
1995-03-24 0 25.30 25.25 25.30 24.75 25.30 6,498,491 162,567,408 25.016 2.691 2.686 2.691 2.633 2.691 61,088,187 2.6612 0.60%
1995-03-23 0 25.15 25.20 25.25 24.90 25.60 13,579,264 343,499,095 25.296 2.675 2.681 2.686 2.649 2.723 127,650,037 2.6909 -2.71%
1995-03-22 0 25.85 25.65 25.70 25.60 26.70 6,161,000 159,944,250 25.961 2.750 2.729 2.734 2.723 2.840 57,915,648 2.7617 -3.54%
1995-03-21 0 26.80 26.80 26.85 26.75 27.10 2,780,618 74,732,906 26.876 2.851 2.851 2.856 2.846 2.883 26,138,824 2.8591 0.00%
1995-03-20 0 26.80 26.75 26.80 26.40 26.80 3,285,710 87,547,359 26.645 2.851 2.846 2.851 2.808 2.851 30,886,873 2.8345 1.32%
1995-03-17 0 26.45 26.50 26.55 25.80 26.90 7,435,409 197,778,884 26.600 2.814 2.819 2.824 2.745 2.862 69,895,558 2.8296 3.12%
1995-03-16 0 25.65 25.60 25.65 25.55 25.80 4,263,298 109,501,675 25.685 2.729 2.723 2.729 2.718 2.745 40,076,557 2.7323 -0.19%
1995-03-15 0 25.70 25.65 25.75 25.00 25.85 3,366,294 86,381,803 25.661 2.734 2.729 2.739 2.659 2.750 31,644,392 2.7298 4.05%
1995-03-14 0 24.70 24.65 24.75 24.40 24.75 1,157,000 28,388,500 24.536 2.628 2.622 2.633 2.596 2.633 10,876,222 2.6101 0.20%
1995-03-13 0 24.65 24.55 24.70 24.25 24.65 2,033,583 49,675,434 24.428 2.622 2.612 2.628 2.580 2.622 19,116,422 2.5986 3.14%
1995-03-10 0 23.90 23.85 23.90 23.80 24.65 1,722,095 41,415,856 24.050 2.542 2.537 2.542 2.532 2.622 16,188,321 2.5584 -3.04%
1995-03-09 0 24.65 24.65 24.70 24.30 24.70 1,359,765 33,274,024 24.470 2.622 2.622 2.628 2.585 2.628 12,782,287 2.6031 1.23%
1995-03-08 0 24.35 24.30 24.35 24.25 24.90 2,119,877 51,813,010 24.442 2.590 2.585 2.590 2.580 2.649 19,927,617 2.6001 -2.99%
1995-03-07 0 25.10 25.10 25.15 24.90 25.20 1,701,420 42,726,780 25.112 2.670 2.670 2.675 2.649 2.681 15,993,969 2.6714 0.20%
1995-03-06 0 25.05 25.00 25.05 25.00 25.20 1,189,206 29,822,740 25.078 2.665 2.659 2.665 2.659 2.681 11,178,970 2.6678 -1.18%
1995-03-03 0 25.35 25.30 25.35 25.25 25.70 2,840,498 72,139,150 25.397 2.697 2.691 2.697 2.686 2.734 26,701,718 2.7017 -2.12%
1995-03-02 0 25.90 25.90 25.95 25.75 26.30 3,314,750 86,287,600 26.031 2.755 2.755 2.761 2.739 2.798 31,159,860 2.7692 -0.38%
1995-03-01 0 26.00 26.00 26.20 25.70 26.65 1,681,173 43,943,975 26.139 2.766 2.766 2.787 2.734 2.835 15,803,640 2.7806 -2.26%
1995-02-28 0 26.60 26.50 26.60 26.15 26.70 2,779,278 73,216,778 26.344 2.830 2.819 2.830 2.782 2.840 26,126,227 2.8024 2.31%
1995-02-27 0 26.00 25.95 26.00 25.80 26.20 3,057,594 79,427,396 25.977 2.766 2.761 2.766 2.745 2.787 28,742,499 2.7634 -1.89%
1995-02-24 0 26.50 26.45 26.50 26.10 26.70 3,404,720 89,604,289 26.318 2.819 2.814 2.819 2.776 2.840 32,005,610 2.7996 3.72%
1995-02-23 0 25.55 25.50 25.55 25.20 25.80 2,610,241 66,415,475 25.444 2.718 2.713 2.718 2.681 2.745 24,537,218 2.7067 0.59%
1995-02-22 0 25.40 25.40 25.45 25.30 26.30 2,487,000 64,463,000 25.920 2.702 2.702 2.707 2.691 2.798 23,378,707 2.7573 -1.55%
1995-02-21 0 25.80 25.75 25.80 25.55 25.85 2,433,000 62,653,650 25.752 2.745 2.739 2.745 2.718 2.750 22,871,088 2.7394 0.19%
1995-02-20 0 25.75 25.70 25.75 25.20 25.75 1,449,900 36,981,030 25.506 2.739 2.734 2.739 2.681 2.739 13,629,589 2.7133 -1.34%
1995-02-17 0 26.10 26.05 26.10 25.90 26.65 2,017,500 52,984,225 26.262 2.776 2.771 2.776 2.755 2.835 18,965,236 2.7938 -2.61%
1995-02-16 0 26.80 26.60 26.70 26.00 27.30 7,035,835 188,924,486 26.852 2.851 2.830 2.840 2.766 2.904 66,139,416 2.8565 3.08%
1995-02-15 0 26.00 25.95 26.00 24.80 26.00 2,435,000 62,327,950 25.597 2.766 2.761 2.766 2.638 2.766 22,889,889 2.7229 4.84%
1995-02-14 0 24.80 24.80 24.85 24.65 25.10 1,829,000 45,496,550 24.875 2.638 2.638 2.644 2.622 2.670 17,193,267 2.6462 -1.59%
1995-02-13 0 25.20 25.15 25.25 25.20 25.80 1,247,931 31,741,611 25.435 2.681 2.675 2.686 2.681 2.745 11,731,007 2.7058 -1.95%
1995-02-10 0 25.70 25.55 25.80 25.50 26.20 1,557,922 40,204,772 25.807 2.734 2.718 2.745 2.713 2.787 14,645,035 2.7453 -0.58%
1995-02-09 0 25.85 25.75 25.80 25.05 25.90 2,097,500 53,605,150 25.557 2.750 2.739 2.745 2.665 2.755 19,717,265 2.7187 1.97%
1995-02-08 0 25.35 25.30 25.35 24.90 25.45 2,134,849 53,876,918 25.237 2.697 2.691 2.697 2.649 2.707 20,068,360 2.6847 -0.78%
1995-02-07 0 25.55 25.45 25.50 25.00 26.10 5,307,542 135,932,387 25.611 2.718 2.707 2.713 2.659 2.776 49,892,832 2.7245 2.61%
1995-02-06 0 24.90 24.55 25.00 24.00 25.05 6,359,000 157,154,650 24.714 2.649 2.612 2.659 2.553 2.665 59,776,920 2.6290 4.40%
1995-02-03 0 23.85 23.70 23.80 23.70 24.10 3,252,662 77,877,591 23.943 2.537 2.521 2.532 2.521 2.564 30,576,210 2.5470 1.92%
1995-01-30 0 23.40 23.35 23.40 22.95 23.40 845,210 19,578,130 23.164 2.489 2.484 2.489 2.441 2.489 7,945,282 2.4641 0.86%
1995-01-27 0 23.20 23.20 23.30 22.70 23.40 1,725,000 39,579,350 22.945 2.468 2.468 2.479 2.415 2.489 16,215,629 2.4408 1.09%
1995-01-26 0 22.95 22.95 23.05 22.80 23.10 3,049,482 69,971,128 22.945 2.441 2.441 2.452 2.425 2.457 28,666,244 2.4409 0.66%
1995-01-25 0 22.80 22.70 22.80 22.30 22.80 2,625,300 59,267,540 22.576 2.425 2.415 2.425 2.372 2.425 24,678,778 2.4016 2.01%
1995-01-24 0 22.35 22.30 22.35 21.20 22.40 5,801,642 126,685,833 21.836 2.378 2.372 2.378 2.255 2.383 54,537,552 2.3229 5.18%
1995-01-23 0 21.25 21.20 21.25 20.90 22.30 5,895,125 125,066,505 21.215 2.261 2.255 2.261 2.223 2.372 55,416,326 2.2569 -5.35%
1995-01-20 0 22.45 22.40 22.45 21.90 22.45 4,071,000 90,050,300 22.120 2.388 2.383 2.388 2.330 2.388 38,268,885 2.3531 -1.75%
1995-01-19 0 22.85 22.85 22.90 22.60 23.80 3,901,000 90,672,400 23.243 2.431 2.431 2.436 2.404 2.532 36,670,823 2.4726 -5.77%
1995-01-18 0 24.25 24.10 24.30 23.45 24.30 3,295,576 79,215,308 24.037 2.580 2.564 2.585 2.495 2.585 30,979,617 2.5570 1.68%
1995-01-17 0 23.85 23.75 23.80 23.35 23.95 4,380,000 103,656,650 23.666 2.537 2.526 2.532 2.484 2.548 41,173,598 2.5176 2.58%
1995-01-16 0 23.25 23.20 23.25 21.90 23.35 3,969,785 91,552,795 23.062 2.473 2.468 2.473 2.330 2.484 37,317,428 2.4534 7.64%
1995-01-13 0 21.60 21.60 21.80 21.20 22.05 4,716,900 102,255,120 21.678 2.298 2.298 2.319 2.255 2.346 44,340,581 2.3061 -3.36%
1995-01-12 0 22.35 22.30 22.35 22.15 22.80 4,339,200 97,679,690 22.511 2.378 2.372 2.378 2.356 2.425 40,790,063 2.3947 0.00%
1995-01-11 0 22.35 22.30 22.60 22.30 23.35 5,942,699 136,672,549 22.998 2.378 2.372 2.404 2.372 2.484 55,863,539 2.4465 -0.67%
1995-01-10 0 22.50 22.45 22.55 21.80 22.55 4,053,174 89,325,885 22.039 2.394 2.388 2.399 2.319 2.399 38,101,315 2.3444 0.22%
1995-01-09 0 22.45 22.40 22.50 22.25 23.00 3,312,000 74,793,748 22.583 2.388 2.383 2.394 2.367 2.447 31,134,009 2.4023 -3.44%
1995-01-06 0 23.25 23.20 23.25 23.10 24.40 3,405,628 79,909,153 23.464 2.473 2.468 2.473 2.457 2.596 32,014,146 2.4961 -5.49%
1995-01-05 0 24.60 24.35 24.70 24.10 24.75 3,562,000 86,694,450 24.339 2.617 2.590 2.628 2.564 2.633 33,484,100 2.5891 0.20%
1995-01-04 0 24.55 24.50 24.55 24.45 24.90 3,240,200 79,872,020 24.650 2.612 2.606 2.612 2.601 2.649 30,459,062 2.6223 -1.01%
1995-01-03 0 24.80 - 24.80 24.80 26.00 2,207,462 55,595,554 25.185 2.638 - 2.638 2.638 2.766 20,750,948 2.6792 -4.98%
1994-12-30 0 26.10 26.10 26.30 26.10 26.50 1,397,300 36,877,600 26.392 2.776 2.776 2.798 2.776 2.819 13,135,130 2.8076 -0.57%
1994-12-29 0 26.25 26.15 26.30 26.05 26.40 1,791,495 47,075,121 26.277 2.792 2.782 2.798 2.771 2.808 16,840,707 2.7953 -0.76%
1994-12-28 0 26.45 26.45 26.50 26.05 26.60 848,170 22,368,402 26.373 2.814 2.814 2.819 2.771 2.830 7,973,107 2.8055 1.34%
1994-12-23 0 26.10 26.05 26.15 25.85 26.20 1,805,420 47,109,094 26.093 2.776 2.771 2.782 2.750 2.787 16,971,607 2.7758 0.38%
1994-12-22 0 26.00 26.00 26.05 25.70 26.35 3,622,452 94,927,507 26.205 2.766 2.766 2.771 2.734 2.803 34,052,371 2.7877 1.36%
1994-12-21 0 25.65 25.65 25.70 25.50 26.00 1,621,137 41,636,352 25.683 2.729 2.729 2.734 2.713 2.766 15,239,279 2.7322 -0.19%
1994-12-20 0 25.70 25.70 25.90 25.05 25.85 2,364,000 60,290,050 25.503 2.734 2.734 2.755 2.665 2.750 22,222,463 2.7130 1.58%
1994-12-19 0 25.30 25.30 25.50 25.30 26.20 4,143,652 107,462,711 25.934 2.691 2.691 2.713 2.691 2.787 38,951,841 2.7589 -0.39%
1994-12-16 0 25.40 25.15 25.40 24.90 25.40 3,392,518 85,304,772 25.145 2.702 2.675 2.702 2.649 2.702 31,890,907 2.6749 2.01%
1994-12-15 0 24.90 24.90 25.10 24.00 25.10 3,497,176 86,174,693 24.641 2.649 2.649 2.670 2.553 2.670 32,874,731 2.6213 6.64%
1994-12-14 0 23.35 23.30 23.45 23.05 24.00 4,647,415 108,967,358 23.447 2.484 2.479 2.495 2.452 2.553 43,687,397 2.4943 1.97%
1994-12-13 0 22.90 22.70 22.90 22.65 23.05 3,375,000 77,089,650 22.841 2.436 2.415 2.436 2.409 2.452 31,726,232 2.4298 2.46%
1994-12-12 0 22.35 22.30 22.40 22.20 23.30 2,758,804 62,497,469 22.654 2.378 2.372 2.383 2.362 2.479 25,933,764 2.4099 -1.54%
1994-12-09 0 22.70 22.70 22.75 22.70 24.00 5,596,500 129,116,600 23.071 2.415 2.415 2.420 2.415 2.553 52,609,142 2.4543 -7.91%
1994-12-08 0 24.65 24.60 24.65 24.60 25.60 1,997,256 49,980,771 25.025 2.622 2.617 2.622 2.617 2.723 18,774,935 2.6621 -4.09%
1994-12-07 0 25.70 25.70 25.75 25.50 25.95 2,666,000 68,610,950 25.736 2.734 2.734 2.739 2.713 2.761 25,061,373 2.7377 -1.15%
1994-12-06 0 26.00 25.90 26.00 25.80 26.30 1,798,100 46,695,595 25.969 2.766 2.755 2.766 2.745 2.798 16,902,796 2.7626 -0.95%
1994-12-05 0 26.25 26.20 26.30 25.90 26.40 1,838,023 48,172,540 26.209 2.792 2.787 2.798 2.755 2.808 17,278,087 2.7881 1.35%
1994-12-02 0 25.90 25.85 25.90 25.80 26.70 4,168,670 108,979,829 26.143 2.755 2.750 2.755 2.745 2.840 39,187,019 2.7810 -3.72%
1994-12-01 0 26.90 26.85 26.90 26.75 27.15 2,999,500 80,706,150 26.907 2.862 2.856 2.862 2.846 2.888 28,196,395 2.8623 0.00%
1994-11-30 0 26.90 26.85 26.90 26.70 27.40 2,699,648 72,950,519 27.022 2.862 2.856 2.862 2.840 2.915 25,377,676 2.8746 -2.36%
1994-11-29 0 27.55 27.50 27.55 27.45 27.65 2,084,600 57,404,720 27.538 2.931 2.925 2.931 2.920 2.941 19,596,001 2.9294 0.73%
1994-11-28 0 27.35 27.30 27.45 27.30 28.00 1,730,000 47,552,550 27.487 2.909 2.904 2.920 2.904 2.979 16,262,631 2.9240 -0.18%
1994-11-25 0 27.40 27.35 27.40 27.30 27.60 2,283,569 62,589,028 27.408 2.915 2.909 2.915 2.904 2.936 21,466,382 2.9157 -0.18%
1994-11-24 0 27.45 27.40 27.45 27.40 28.10 4,111,944 113,600,938 27.627 2.920 2.915 2.920 2.915 2.989 38,653,774 2.9389 0.92%
1994-11-23 0 27.20 27.15 27.20 26.60 28.00 4,837,774 130,931,066 27.064 2.894 2.888 2.894 2.830 2.979 45,476,841 2.8791 -5.56%
1994-11-22 0 28.80 28.75 28.80 28.55 29.70 2,139,426 61,787,706 28.881 3.064 3.058 3.064 3.037 3.159 20,111,385 3.0723 -3.52%
1994-11-21 0 29.85 29.90 29.95 29.70 30.00 841,000 25,090,850 29.835 3.175 3.181 3.186 3.159 3.191 7,905,707 3.1738 -1.49%
1994-11-18 0 30.30 30.20 30.30 30.00 30.50 1,426,949 43,111,005 30.212 3.223 3.213 3.223 3.191 3.245 13,413,841 3.2139 -0.98%
1994-11-17 0 30.60 30.50 30.60 30.30 30.90 1,489,788 45,710,244 30.682 3.255 3.245 3.255 3.223 3.287 14,004,551 3.2640 -0.33%
1994-11-16 0 30.70 30.70 30.80 30.30 30.80 1,944,441 59,348,259 30.522 3.266 3.266 3.276 3.223 3.276 18,278,455 3.2469 -0.32%
1994-11-15 0 30.80 30.70 30.80 30.00 30.90 1,937,738 59,382,347 30.645 3.276 3.266 3.276 3.191 3.287 18,215,444 3.2600 3.01%
1994-11-14 0 29.90 29.90 29.95 29.70 29.95 431,000 12,887,950 29.902 3.181 3.181 3.186 3.159 3.186 4,051,557 3.1810 0.50%
1994-11-11 0 29.75 29.75 29.95 29.70 29.95 713,829 21,245,509 29.763 3.165 3.165 3.186 3.159 3.186 6,710,253 3.1661 -0.67%
1994-11-10 0 29.95 29.90 30.00 29.65 30.10 979,777 29,297,510 29.902 3.186 3.181 3.191 3.154 3.202 9,210,261 3.1810 0.84%
1994-11-09 0 29.70 29.70 29.85 29.65 29.95 673,600 20,100,850 29.841 3.159 3.159 3.175 3.154 3.186 6,332,086 3.1744 -0.34%
1994-11-08 0 29.80 29.80 29.85 29.80 29.95 1,252,665 37,553,134 29.979 3.170 3.170 3.175 3.170 3.186 11,775,508 3.1891 -0.33%
1994-11-07 0 29.90 29.85 29.90 29.90 30.20 567,550 17,007,625 29.967 3.181 3.175 3.181 3.181 3.213 5,335,177 3.1878 -1.32%
1994-11-04 0 30.30 30.10 30.30 30.10 30.40 1,956,598 59,144,487 30.228 3.223 3.202 3.223 3.202 3.234 18,392,735 3.2156 1.34%
1994-11-03 0 29.90 29.85 29.90 29.70 30.20 1,237,000 37,106,250 29.997 3.181 3.175 3.181 3.159 3.213 11,628,251 3.1910 0.67%
1994-11-02 0 29.70 29.70 29.75 29.70 29.90 1,575,177 46,912,386 29.782 3.159 3.159 3.165 3.159 3.181 14,807,239 3.1682 -1.33%
1994-11-01 0 30.10 30.10 30.20 30.10 30.60 1,848,200 56,101,960 30.355 3.202 3.202 3.213 3.202 3.255 17,373,754 3.2291 -1.31%
1994-10-31 0 30.50 30.30 30.60 29.60 30.70 2,993,834 89,289,483 29.824 3.245 3.223 3.255 3.149 3.266 28,143,132 3.1727 4.81%
1994-10-28 0 29.10 29.00 29.15 28.85 29.20 2,263,774 65,731,709 29.036 3.096 3.085 3.101 3.069 3.106 21,280,302 3.0889 0.52%
1994-10-27 0 28.95 28.90 29.10 28.80 29.15 2,407,000 69,874,950 29.030 3.080 3.074 3.096 3.064 3.101 22,626,678 3.0882 0.35%
1994-10-26 0 28.85 28.80 28.85 28.80 29.10 1,398,000 40,370,500 28.877 3.069 3.064 3.069 3.064 3.096 13,141,710 3.0719 -0.35%
1994-10-25 0 28.95 28.80 28.90 28.90 29.30 2,071,100 60,229,650 29.081 3.080 3.064 3.074 3.074 3.117 19,469,096 3.0936 -1.36%
1994-10-24 0 29.35 29.30 29.35 28.80 29.40 1,766,896 51,169,452 28.960 3.122 3.117 3.122 3.064 3.128 16,609,467 3.0807 0.34%
1994-10-21 0 29.25 29.25 29.30 29.20 29.35 2,617,220 76,582,847 29.261 3.112 3.112 3.117 3.106 3.122 24,602,823 3.1128 -0.68%
1994-10-20 0 29.45 29.40 29.45 29.30 29.80 2,973,242 87,798,579 29.530 3.133 3.128 3.133 3.117 3.170 27,949,560 3.1413 -0.51%
1994-10-19 0 29.60 29.55 29.65 29.55 30.10 1,696,194 50,686,333 29.882 3.149 3.143 3.154 3.143 3.202 15,944,843 3.1789 -1.17%
1994-10-18 0 29.95 29.90 29.95 29.85 29.95 1,125,481 33,661,570 29.909 3.186 3.181 3.186 3.175 3.186 10,579,932 3.1816 -0.17%
1994-10-17 0 30.00 30.00 30.10 29.90 30.60 1,510,498 45,625,799 30.206 3.191 3.191 3.202 3.181 3.255 14,199,232 3.2133 -1.64%
1994-10-14 0 30.50 30.40 30.50 30.40 31.10 1,871,220 57,115,356 30.523 3.245 3.234 3.245 3.234 3.308 17,590,151 3.2470 -0.33%
1994-10-12 0 30.60 30.50 30.60 30.30 30.60 2,971,340 90,492,450 30.455 3.255 3.245 3.255 3.223 3.255 27,931,680 3.2398 2.00%
1994-10-11 0 30.00 30.00 30.10 30.00 30.30 2,817,000 85,016,400 30.180 3.191 3.191 3.202 3.191 3.223 26,480,828 3.2105 0.33%
1994-10-10 0 29.90 29.90 29.95 29.75 30.20 1,543,620 46,149,716 29.897 3.181 3.181 3.186 3.165 3.213 14,510,591 3.1804 -0.33%
1994-10-07 0 30.00 29.95 30.00 29.80 30.40 2,732,916 81,888,900 29.964 3.191 3.186 3.191 3.170 3.234 25,690,408 3.1875 -1.32%
1994-10-06 0 30.40 30.30 30.50 29.90 30.80 2,730,266 83,007,661 30.403 3.234 3.223 3.245 3.181 3.276 25,665,497 3.2342 0.00%
1994-10-05 0 30.40 30.30 30.40 30.40 31.00 2,023,400 61,870,120 30.577 3.234 3.223 3.234 3.234 3.298 19,020,698 3.2528 -2.56%
1994-10-04 0 31.20 31.10 31.20 31.00 31.30 1,553,296 48,390,529 31.153 3.319 3.308 3.319 3.298 3.330 14,601,549 3.3141 -0.32%
1994-10-03 0 31.30 31.20 31.30 31.00 31.60 1,265,000 39,576,000 31.285 3.330 3.319 3.330 3.298 3.362 11,891,462 3.3281 0.64%
1994-09-30 0 31.10 31.10 31.20 31.00 31.70 2,645,642 82,635,672 31.235 3.308 3.308 3.319 3.298 3.372 24,870,000 3.3227 -1.89%
1994-09-29 0 31.70 31.50 31.80 31.40 32.20 3,136,352 100,187,977 31.944 3.372 3.351 3.383 3.340 3.425 29,482,853 3.3982 -0.94%
1994-09-28 0 32.00 31.90 32.00 31.60 32.20 4,124,063 131,563,340 31.901 3.404 3.393 3.404 3.362 3.425 38,767,697 3.3936 1.59%
1994-09-27 0 31.50 31.50 31.60 31.40 32.00 1,864,000 58,886,900 31.592 3.351 3.351 3.362 3.340 3.404 17,522,280 3.3607 -1.50%
1994-09-26 0 32.20 32.10 32.20 31.90 32.30 1,365,428 43,784,075 32.066 3.402 3.391 3.402 3.370 3.413 12,923,821 3.3879 0.94%
1994-09-23 0 31.90 31.80 31.90 31.70 32.20 1,587,500 50,647,050 31.904 3.370 3.360 3.370 3.349 3.402 15,025,740 3.3707 -1.24%
1994-09-22 0 32.30 32.20 32.30 31.70 32.40 3,267,000 104,325,600 31.933 3.413 3.402 3.413 3.349 3.423 30,922,262 3.3738 -1.22%
1994-09-20 0 32.70 32.60 32.70 32.20 32.90 1,549,360 50,631,612 32.679 3.455 3.444 3.455 3.402 3.476 14,664,743 3.4526 -0.30%
1994-09-19 0 32.80 32.70 32.80 32.60 33.00 1,437,331 47,096,904 32.767 3.465 3.455 3.465 3.444 3.487 13,604,385 3.4619 -1.50%
1994-09-16 0 33.30 33.20 33.30 33.10 33.60 1,547,000 51,524,100 33.306 3.518 3.508 3.518 3.497 3.550 14,642,406 3.5188 0.91%
1994-09-15 0 33.00 32.90 33.00 32.50 33.20 4,051,000 133,528,600 32.962 3.487 3.476 3.487 3.434 3.508 38,342,848 3.4825 -0.60%
1994-09-14 0 33.20 33.10 33.20 33.20 34.00 3,671,580 123,713,500 33.695 3.508 3.497 3.508 3.508 3.592 34,751,625 3.5599 -0.90%
1994-09-13 0 33.50 33.50 33.60 32.80 33.50 2,236,278 73,995,279 33.089 3.539 3.539 3.550 3.465 3.539 21,166,445 3.4959 0.90%
1994-09-12 0 33.20 33.10 33.20 33.20 33.80 3,092,380 103,495,988 33.468 3.508 3.497 3.508 3.508 3.571 29,269,478 3.5360 -3.77%
1994-09-09 0 34.50 34.50 34.60 34.40 35.00 2,932,694 101,892,788 34.744 3.645 3.645 3.656 3.634 3.698 27,758,045 3.6707 0.00%
1994-09-08 0 34.50 34.50 34.60 34.10 34.70 3,071,263 105,701,408 34.416 3.645 3.645 3.656 3.603 3.666 29,069,605 3.6361 -0.86%
1994-09-07 0 34.80 34.70 34.80 33.80 35.30 6,521,877 225,361,234 34.555 3.677 3.666 3.677 3.571 3.730 61,729,780 3.6508 3.26%
1994-09-06 0 33.70 33.60 33.70 32.90 33.70 2,617,656 87,109,048 33.278 3.560 3.550 3.560 3.476 3.560 24,776,200 3.5158 1.20%
1994-09-05 0 33.30 33.30 33.40 33.00 33.80 2,879,717 96,220,281 33.413 3.518 3.518 3.529 3.487 3.571 27,256,616 3.5302 1.22%
1994-09-02 0 32.90 32.90 33.00 32.60 33.20 2,178,406 71,527,271 32.835 3.476 3.476 3.487 3.444 3.508 20,618,684 3.4691 0.00%
1994-09-01 0 32.90 32.90 33.00 32.50 33.00 4,467,643 146,579,390 32.809 3.476 3.476 3.487 3.434 3.487 42,286,388 3.4663 -0.90%
1994-08-31 0 33.20 33.20 33.30 32.50 33.40 5,060,791 166,415,237 32.883 3.508 3.508 3.518 3.434 3.529 47,900,553 3.4742 2.79%
1994-08-30 0 32.30 32.20 32.30 31.50 32.30 3,355,794 107,393,494 32.002 3.413 3.402 3.413 3.328 3.413 31,762,700 3.3811 3.53%
1994-08-26 0 31.20 31.20 31.40 31.00 31.30 1,237,000 38,606,800 31.210 3.296 3.296 3.317 3.275 3.307 11,708,246 3.2974 0.65%
1994-08-25 0 31.00 30.90 31.10 30.80 31.50 2,017,370 62,594,877 31.028 3.275 3.265 3.286 3.254 3.328 19,094,473 3.2782 1.97%
1994-08-24 0 30.40 30.30 30.40 29.80 30.60 2,859,331 86,610,565 30.290 3.212 3.201 3.212 3.148 3.233 27,063,662 3.2003 0.00%
1994-08-23 0 30.40 30.30 30.40 30.30 31.50 2,228,987 68,766,607 30.851 3.212 3.201 3.212 3.201 3.328 21,097,435 3.2595 -3.80%
1994-08-22 0 31.60 31.40 31.50 31.30 31.60 1,297,000 40,868,400 31.510 3.339 3.317 3.328 3.307 3.339 12,276,148 3.3291 0.00%
1994-08-19 0 31.60 31.50 31.60 31.50 31.90 2,510,236 79,613,405 31.716 3.339 3.328 3.339 3.328 3.370 23,759,466 3.3508 -0.94%
1994-08-18 0 31.90 31.80 31.90 31.80 32.30 2,832,711 90,736,421 32.032 3.370 3.360 3.370 3.360 3.413 26,811,703 3.3842 -0.62%
1994-08-17 0 32.10 32.10 32.20 30.80 32.30 4,906,983 155,669,911 31.724 3.391 3.391 3.402 3.254 3.413 46,444,755 3.3517 3.55%
1994-08-16 0 31.00 30.90 31.00 30.70 31.00 2,139,500 65,973,740 30.836 3.275 3.265 3.275 3.244 3.275 20,250,438 3.2579 -0.64%
1994-08-15 0 31.20 31.10 31.30 31.10 31.80 1,201,433 37,830,562 31.488 3.296 3.286 3.307 3.286 3.360 11,371,603 3.3268 -1.27%
1994-08-12 0 31.60 31.50 31.70 31.10 31.70 1,153,000 36,107,400 31.316 3.339 3.328 3.349 3.286 3.349 10,913,183 3.3086 -0.32%
1994-08-11 0 31.70 31.60 31.70 31.00 31.80 2,235,064 70,646,171 31.608 3.349 3.339 3.349 3.275 3.360 21,154,954 3.3395 0.63%
1994-08-10 0 31.50 31.40 31.50 30.90 31.60 3,717,520 116,017,426 31.208 3.328 3.317 3.328 3.265 3.339 35,186,449 3.2972 2.27%
1994-08-09 0 30.80 30.70 30.80 30.60 31.30 2,223,428 68,331,196 30.732 3.254 3.244 3.254 3.233 3.307 21,044,819 3.2469 -0.65%
1994-08-08 0 31.00 30.80 30.90 30.90 31.80 3,688,956 116,091,167 31.470 3.275 3.254 3.265 3.265 3.360 34,916,090 3.3249 -1.59%
1994-08-05 0 31.50 31.40 31.50 31.30 31.50 3,515,728 110,619,748 31.464 3.328 3.317 3.328 3.307 3.328 33,276,481 3.3243 -0.32%
1994-08-04 0 31.60 31.40 31.50 31.00 31.90 2,727,026 86,041,858 31.552 3.339 3.317 3.328 3.275 3.370 25,811,391 3.3335 0.00%
1994-08-03 0 31.60 31.50 31.60 31.60 32.60 2,543,600 81,363,350 31.987 3.339 3.328 3.339 3.339 3.444 24,075,257 3.3795 -2.77%
1994-08-02 0 32.50 32.50 32.60 32.10 32.80 3,271,800 106,308,520 32.492 3.434 3.434 3.444 3.391 3.465 30,967,694 3.4329 -1.22%
1994-08-01 0 32.90 32.80 32.90 32.60 33.10 4,853,768 159,598,262 32.881 3.476 3.465 3.476 3.444 3.497 45,941,073 3.4740 1.23%
1994-07-29 0 32.50 32.40 32.60 32.20 32.70 4,910,844 159,829,077 32.546 3.434 3.423 3.444 3.402 3.455 46,481,300 3.4386 0.93%
1994-07-28 0 32.20 32.20 32.30 31.80 32.60 6,617,874 213,320,212 32.234 3.402 3.402 3.413 3.360 3.444 62,638,395 3.4056 1.58%
1994-07-27 0 31.70 31.70 31.80 31.10 31.90 2,557,792 80,689,299 31.546 3.349 3.349 3.360 3.286 3.370 24,209,585 3.3329 1.93%
1994-07-26 0 31.10 31.00 31.10 30.80 31.40 1,463,557 45,532,226 31.111 3.286 3.275 3.286 3.254 3.317 13,852,615 3.2869 -0.32%
1994-07-25 0 31.20 31.20 31.30 31.00 33.00 2,036,559 63,701,417 31.279 3.296 3.296 3.307 3.275 3.487 19,276,098 3.3047 0.65%
1994-07-22 0 31.00 31.00 31.10 30.80 31.40 3,737,575 116,014,887 31.040 3.275 3.275 3.286 3.254 3.317 35,376,270 3.2795 0.65%
1994-07-21 0 30.80 30.80 30.90 30.30 30.90 3,465,000 105,716,000 30.510 3.254 3.254 3.265 3.201 3.265 32,796,339 3.2234 0.00%
1994-07-20 0 30.80 30.80 30.90 30.30 31.20 3,855,138 119,166,388 30.911 3.254 3.254 3.265 3.201 3.296 36,489,008 3.2658 2.33%
1994-07-19 0 30.10 30.10 30.20 30.00 30.50 1,737,525 52,594,140 30.270 3.180 3.180 3.191 3.170 3.222 16,445,731 3.1980 -1.63%
1994-07-18 0 30.60 30.60 30.70 30.30 31.40 3,370,410 103,991,300 30.854 3.233 3.233 3.244 3.201 3.317 31,901,041 3.2598 -1.61%
1994-07-15 0 31.10 31.10 31.20 29.75 31.40 6,809,382 210,565,930 30.923 3.286 3.286 3.296 3.143 3.317 64,451,024 3.2671 5.60%
1994-07-14 0 29.45 29.45 29.50 29.25 29.60 6,250,533 184,200,888 29.470 3.111 3.111 3.117 3.090 3.127 59,161,500 3.1135 1.38%
1994-07-13 0 29.05 29.00 29.05 27.90 29.05 4,312,703 123,766,954 28.698 3.069 3.064 3.069 2.948 3.069 40,819,875 3.0320 5.25%
1994-07-12 0 27.60 27.55 27.60 26.80 27.60 1,955,000 53,459,150 27.345 2.916 2.911 2.916 2.831 2.916 18,504,139 2.8890 3.18%
1994-07-11 0 26.75 26.75 26.80 26.75 27.20 2,431,861 65,727,537 27.028 2.826 2.826 2.831 2.826 2.874 23,017,644 2.8555 -1.65%
1994-07-08 0 27.20 27.15 27.20 27.20 27.45 1,394,403 38,050,531 27.288 2.874 2.868 2.874 2.874 2.900 13,198,070 2.8830 -0.73%
1994-07-07 0 27.40 27.40 27.50 27.10 27.50 3,355,440 91,757,967 27.346 2.895 2.895 2.905 2.863 2.905 31,759,350 2.8892 -0.36%
1994-07-06 0 27.50 27.50 27.55 27.50 28.00 1,362,692 37,740,122 27.695 2.905 2.905 2.911 2.905 2.958 12,897,925 2.9261 -1.79%
1994-07-05 0 28.00 27.95 28.00 28.00 28.30 1,335,522 37,624,289 28.172 2.958 2.953 2.958 2.958 2.990 12,640,760 2.9764 -0.71%
1994-07-04 0 28.20 28.20 28.25 27.85 28.30 735,000 20,649,650 28.095 2.979 2.979 2.985 2.942 2.990 6,956,799 2.9683 0.53%
1994-07-01 0 28.05 28.00 28.05 27.70 28.10 2,193,585 61,284,288 27.938 2.964 2.958 2.964 2.927 2.969 20,762,354 2.9517 -1.58%
1994-06-30 0 28.50 28.40 28.60 28.20 28.80 2,963,121 84,476,564 28.509 3.011 3.001 3.022 2.979 3.043 28,046,038 3.0121 1.42%
1994-06-29 0 28.10 28.10 28.20 27.50 28.20 3,373,940 93,410,818 27.686 2.969 2.969 2.979 2.905 2.979 31,934,453 2.9251 -0.35%
1994-06-28 0 28.20 28.20 28.30 27.90 28.30 3,210,000 90,067,900 28.059 2.979 2.979 2.990 2.948 2.990 30,382,755 2.9644 1.81%
1994-06-27 0 27.70 27.70 27.80 27.70 28.10 2,458,000 68,467,600 27.855 2.927 2.927 2.937 2.927 2.969 23,265,051 2.9429 -2.81%
1994-06-24 0 28.50 28.50 28.60 28.50 29.20 1,825,000 52,676,000 28.864 3.011 3.011 3.022 3.011 3.085 17,273,685 3.0495 -1.72%
1994-06-23 0 29.00 29.00 29.10 28.70 29.40 4,172,718 121,084,952 29.018 3.064 3.064 3.074 3.032 3.106 39,494,913 3.0658 1.75%
1994-06-22 0 28.50 28.30 28.50 27.80 28.60 3,093,250 87,634,850 28.331 3.011 2.990 3.011 2.937 3.022 29,277,713 2.9932 1.06%
1994-06-21 0 28.20 28.20 28.30 28.10 28.30 3,039,275 85,704,955 28.199 2.979 2.979 2.990 2.969 2.990 28,766,838 2.9793 -1.40%
1994-06-20 0 28.60 28.50 28.60 28.30 28.70 2,544,000 72,432,800 28.472 3.022 3.011 3.022 2.990 3.032 24,079,044 3.0081 -1.04%
1994-06-17 0 28.90 28.90 29.00 28.20 29.10 5,956,500 170,717,350 28.661 3.053 3.053 3.064 2.979 3.074 56,378,468 3.0281 -1.03%
1994-06-16 0 29.20 29.20 29.30 29.20 29.90 2,751,374 81,341,331 29.564 3.085 3.085 3.096 3.085 3.159 26,041,845 3.1235 -2.01%
1994-06-15 0 29.80 29.70 29.80 29.60 30.00 3,733,049 111,317,736 29.820 3.148 3.138 3.148 3.127 3.170 35,333,431 3.1505 -0.33%
1994-06-10 0 29.90 29.80 29.90 29.10 30.00 3,768,572 111,525,785 29.594 3.159 3.148 3.159 3.074 3.170 35,669,658 3.1266 -0.33%
1994-06-09 0 30.00 30.00 30.25 30.00 30.75 3,154,050 95,848,370 30.389 3.170 3.170 3.196 3.170 3.249 29,853,187 3.2107 -1.64%
1994-06-08 0 30.50 30.25 30.50 30.00 30.75 2,711,000 82,178,750 30.313 3.222 3.196 3.222 3.170 3.249 25,659,704 3.2026 1.67%
1994-06-07 0 30.00 30.00 30.25 30.00 31.25 3,364,394 103,100,412 30.645 3.170 3.170 3.196 3.170 3.302 31,844,100 3.2377 -3.23%
1994-06-06 0 31.00 30.75 31.00 30.25 31.00 2,830,417 86,729,257 30.642 3.275 3.249 3.275 3.196 3.275 26,789,990 3.2374 3.33%
1994-06-03 0 30.00 30.00 30.25 30.00 30.75 3,819,000 115,736,000 30.305 3.170 3.170 3.196 3.170 3.249 36,146,960 3.2018 -1.64%
1994-06-02 0 30.50 30.25 30.50 30.25 31.75 3,322,960 102,711,875 30.910 3.222 3.196 3.222 3.196 3.354 31,451,925 3.2657 -4.95%
1994-06-01 0 32.75 32.75 33.00 32.75 33.25 6,333,253 208,997,570 33.000 3.390 3.390 3.416 3.390 3.442 61,177,334 3.4163 -0.76%
1994-05-31 0 33.00 32.75 33.00 32.50 33.00 3,574,000 117,063,000 32.754 3.416 3.390 3.416 3.364 3.416 34,523,774 3.3908 0.76%
1994-05-30 0 32.75 32.75 33.00 32.00 33.00 3,719,051 121,328,392 32.623 3.390 3.390 3.416 3.313 3.416 35,924,923 3.3773 1.55%
1994-05-27 0 32.25 32.25 32.50 31.75 32.50 4,005,000 128,693,500 32.133 3.339 3.339 3.364 3.287 3.364 38,687,105 3.3265 2.38%
1994-05-26 0 31.50 31.50 31.75 30.75 32.25 4,993,936 158,826,828 31.804 3.261 3.261 3.287 3.183 3.339 48,239,932 3.2924 0.80%
1994-05-25 0 31.25 31.25 31.50 31.25 32.00 5,385,624 170,477,477 31.654 3.235 3.235 3.261 3.235 3.313 52,023,521 3.2769 -0.79%
1994-05-24 0 31.50 31.50 31.75 31.25 32.00 2,240,740 70,813,480 31.603 3.261 3.261 3.287 3.235 3.313 21,644,880 3.2716 -0.79%
1994-05-23 0 31.75 31.75 32.00 31.75 32.75 2,462,108 79,634,613 32.344 3.287 3.287 3.313 3.287 3.390 23,783,229 3.3484 -1.55%
1994-05-20 0 32.25 32.00 32.25 31.50 32.50 5,084,013 163,272,856 32.115 3.339 3.313 3.339 3.261 3.364 49,110,049 3.3246 4.03%
1994-05-19 0 31.00 31.00 31.25 31.00 31.50 3,665,513 114,545,130 31.249 3.209 3.209 3.235 3.209 3.261 35,407,762 3.2350 -0.80%
1994-05-18 0 31.25 31.25 31.50 30.00 31.50 5,320,747 165,861,985 31.173 3.235 3.235 3.261 3.106 3.261 51,396,828 3.2271 5.57%
1994-05-17 0 29.60 29.50 29.60 29.50 31.25 4,031,000 121,822,850 30.221 3.064 3.054 3.064 3.054 3.235 38,938,257 3.1286 -2.15%
1994-05-16 0 30.25 30.25 30.50 29.70 30.50 2,974,000 89,545,950 30.110 3.132 3.132 3.157 3.075 3.157 28,727,953 3.1170 1.85%
1994-05-13 0 29.70 29.70 29.90 28.80 30.00 4,156,808 123,117,462 29.618 3.075 3.075 3.095 2.981 3.106 40,153,525 3.0662 3.48%
1994-05-12 0 28.70 28.70 28.80 28.10 28.80 3,387,653 96,523,845 28.493 2.971 2.971 2.981 2.909 2.981 32,723,717 2.9497 0.70%
1994-05-11 0 28.50 28.50 28.60 27.60 28.60 3,942,000 110,951,600 28.146 2.950 2.950 2.961 2.857 2.961 38,078,544 2.9138 4.78%
1994-05-10 0 27.20 27.10 27.30 25.80 27.50 2,051,000 54,211,000 26.431 2.816 2.805 2.826 2.671 2.847 19,812,048 2.7363 3.42%
1994-05-09 0 26.30 26.20 26.30 26.10 27.20 1,993,831 52,747,640 26.455 2.723 2.712 2.723 2.702 2.816 19,259,813 2.7387 -3.31%
1994-05-06 0 27.20 27.10 27.20 26.90 27.40 4,612,661 125,073,483 27.115 2.816 2.805 2.816 2.785 2.837 44,556,929 2.8070 1.87%
1994-05-05 0 26.70 26.60 26.70 26.00 27.00 5,170,234 137,086,931 26.515 2.764 2.754 2.764 2.692 2.795 49,942,918 2.7449 -0.74%
1994-05-04 0 26.90 26.90 27.00 26.80 27.90 4,368,247 119,457,146 27.347 2.785 2.785 2.795 2.774 2.888 42,195,963 2.8310 -3.93%
1994-05-03 0 28.00 28.00 28.10 27.50 29.10 3,874,818 109,050,787 28.143 2.899 2.899 2.909 2.847 3.013 37,429,586 2.9135 -3.45%
1994-05-02 0 29.00 28.90 29.00 29.00 29.90 1,843,591 54,175,855 29.386 3.002 2.992 3.002 3.002 3.095 17,808,539 3.0421 -2.68%
1994-04-29 0 29.80 29.80 29.90 29.60 30.25 4,989,790 149,210,124 29.903 3.085 3.085 3.095 3.064 3.132 48,199,883 3.0957 -2.30%
1994-04-28 0 30.50 30.25 30.50 30.00 30.75 3,789,726 115,301,025 30.425 3.157 3.132 3.157 3.106 3.183 36,607,622 3.1496 -0.81%
1994-04-27 0 30.75 30.75 31.00 30.75 31.75 1,808,000 56,537,250 31.271 3.183 3.183 3.209 3.183 3.287 17,464,741 3.2372 -3.91%
1994-04-26 0 32.00 31.75 32.25 31.00 32.25 2,845,475 89,609,937 31.492 3.313 3.287 3.339 3.209 3.339 27,486,439 3.2602 3.23%
1994-04-25 0 31.00 30.75 31.00 30.50 31.25 1,565,947 48,470,270 30.953 3.209 3.183 3.209 3.157 3.235 15,126,581 3.2043 0.00%
1994-04-22 0 31.00 31.00 31.25 30.50 31.25 9,788,415 301,416,950 30.793 3.209 3.209 3.235 3.157 3.235 94,553,168 3.1878 2.48%
1994-04-21 0 30.25 30.00 30.25 29.90 31.00 6,203,333 187,432,103 30.215 3.132 3.106 3.132 3.095 3.209 59,922,346 3.1279 -3.20%
1994-04-20 0 31.25 31.25 31.50 31.25 32.50 1,997,293 63,491,167 31.789 3.235 3.235 3.261 3.235 3.364 19,293,254 3.2908 -3.10%
1994-04-19 0 32.25 32.25 32.50 31.50 32.50 2,647,000 84,630,250 31.972 3.339 3.339 3.364 3.261 3.364 25,569,230 3.3098 -1.53%
1994-04-18 0 32.75 32.75 33.00 32.50 33.00 1,501,000 49,172,000 32.759 3.390 3.390 3.416 3.364 3.416 14,499,212 3.3914 0.00%
1994-04-15 0 32.75 32.75 33.00 32.75 33.25 1,629,271 53,560,967 32.874 3.390 3.390 3.416 3.390 3.442 15,738,272 3.4032 -1.50%
1994-04-14 0 33.25 33.25 33.50 33.25 33.75 2,926,260 97,843,326 33.436 3.442 3.442 3.468 3.442 3.494 28,266,798 3.4614 -2.21%
1994-04-13 0 34.00 33.75 34.00 33.50 34.50 3,927,000 133,704,750 34.048 3.520 3.494 3.520 3.468 3.572 37,933,648 3.5247 1.49%
1994-04-12 0 33.50 33.25 33.50 33.00 34.25 5,277,849 177,831,994 33.694 3.468 3.442 3.468 3.416 3.546 50,982,447 3.4881 1.52%
1994-04-11 0 33.00 32.75 33.00 31.75 33.00 2,500,774 81,305,588 32.512 3.416 3.390 3.416 3.287 3.416 24,156,731 3.3658 3.13%
1994-04-08 0 32.00 31.75 32.00 31.50 32.25 2,207,671 70,333,761 31.859 3.313 3.287 3.313 3.261 3.339 21,325,443 3.2981 0.79%
1994-04-07 0 31.75 31.75 32.00 30.25 32.00 3,837,878 119,949,013 31.254 3.287 3.287 3.313 3.132 3.313 37,072,756 3.2355 3.25%
1994-04-06 0 30.75 30.75 31.00 30.25 31.75 4,355,721 134,763,070 30.939 3.183 3.183 3.209 3.132 3.287 42,074,965 3.2029 3.19%
1994-03-31 0 29.80 29.80 29.90 29.30 30.50 4,384,200 130,642,300 29.798 3.085 3.085 3.095 3.033 3.157 42,350,064 3.0848 -4.64%
1994-03-30 0 31.25 31.00 31.25 30.75 31.75 3,163,734 98,551,765 31.150 3.235 3.209 3.235 3.183 3.287 30,560,726 3.2248 -3.10%
1994-03-29 0 32.25 32.25 32.50 31.75 32.50 3,049,055 97,716,529 32.048 3.339 3.339 3.364 3.287 3.364 29,452,962 3.3177 1.57%
1994-03-28 0 31.75 31.50 32.00 31.50 32.50 2,794,220 89,102,535 31.888 3.287 3.261 3.313 3.261 3.364 26,991,331 3.3012 0.00%
1994-03-25 0 31.75 31.75 32.00 31.25 32.25 4,043,439 128,215,390 31.709 3.287 3.287 3.313 3.235 3.339 39,058,414 3.2827 -1.55%
1994-03-24 0 32.25 32.00 32.50 30.75 32.75 7,197,506 227,010,805 31.540 3.339 3.313 3.364 3.183 3.390 69,525,760 3.2651 4.88%
1994-03-23 0 30.75 30.50 31.00 28.90 31.00 5,192,054 156,403,591 30.124 3.183 3.157 3.209 2.992 3.209 50,153,692 3.1185 8.27%
1994-03-22 0 28.40 28.40 28.50 27.00 28.90 4,561,034 129,061,542 28.297 2.940 2.940 2.950 2.795 2.992 44,058,228 2.9293 1.79%
1994-03-21 0 27.90 27.80 27.90 27.80 29.30 5,725,023 163,469,265 28.553 2.888 2.878 2.888 2.878 3.033 55,302,014 2.9559 -5.10%
1994-03-18 0 29.40 29.40 29.60 28.90 30.25 3,226,773 95,272,606 29.526 3.044 3.044 3.064 2.992 3.132 31,169,664 3.0566 -2.81%
1994-03-17 0 30.25 30.00 30.25 29.90 31.00 3,036,100 92,212,900 30.372 3.132 3.106 3.132 3.095 3.209 29,327,820 3.1442 -1.63%
1994-03-16 0 30.75 30.50 30.75 30.50 32.25 3,314,000 103,653,500 31.277 3.183 3.157 3.183 3.157 3.339 32,012,251 3.2379 -3.15%
1994-03-15 0 31.75 31.75 32.00 31.75 32.50 3,556,908 114,122,125 32.085 3.287 3.287 3.313 3.287 3.364 34,358,670 3.3215 -0.78%
1994-03-14 0 32.00 32.00 32.25 30.25 32.25 2,474,596 77,122,404 31.166 3.313 3.313 3.339 3.132 3.339 23,903,859 3.2264 3.23%
1994-03-11 0 31.00 31.00 31.25 30.00 31.25 2,748,219 84,445,070 30.727 3.209 3.209 3.235 3.106 3.235 26,546,976 3.1810 -2.36%
1994-03-10 0 31.75 31.50 31.75 31.00 31.75 2,252,129 71,089,746 31.566 3.287 3.261 3.287 3.209 3.287 21,754,894 3.2678 0.00%
1994-03-09 0 31.75 31.50 31.75 31.50 32.00 3,506,000 110,815,500 31.607 3.287 3.261 3.287 3.261 3.313 33,866,914 3.2721 -1.55%
1994-03-08 0 32.25 32.00 32.25 31.75 32.50 2,517,178 80,795,544 32.098 3.339 3.313 3.339 3.287 3.364 24,315,188 3.3228 3.20%
1994-03-07 0 31.25 31.25 31.50 30.75 31.50 3,176,500 98,345,100 30.960 3.235 3.235 3.261 3.183 3.261 30,684,042 3.2051 1.63%
1994-03-04 0 30.75 30.50 30.75 30.00 30.75 2,945,111 89,440,127 30.369 3.183 3.157 3.183 3.106 3.183 28,448,893 3.1439 1.65%
1994-03-03 0 30.25 30.25 30.75 29.20 30.75 3,163,197 94,990,471 30.030 3.132 3.132 3.183 3.023 3.183 30,555,539 3.1088 -0.82%
1994-03-02 0 30.50 30.25 30.50 29.80 30.75 2,917,747 88,480,634 30.325 3.157 3.132 3.157 3.085 3.183 28,184,565 3.1393 -0.81%
1994-03-01 0 30.75 30.50 30.75 30.25 31.50 2,945,583 91,059,240 30.914 3.183 3.157 3.183 3.132 3.261 28,453,453 3.2003 -2.38%
1994-02-28 0 31.50 31.25 31.50 30.00 31.50 2,422,500 74,578,350 30.786 3.261 3.235 3.261 3.106 3.261 23,400,627 3.1870 4.13%
1994-02-25 0 30.25 30.00 30.25 29.70 30.50 4,292,895 128,903,815 30.027 3.132 3.106 3.132 3.075 3.157 41,468,085 3.1085 -3.20%
1994-02-24 0 31.25 30.75 31.25 30.75 32.50 2,965,400 93,248,750 31.446 3.235 3.183 3.235 3.183 3.364 28,644,879 3.2553 -3.85%
1994-02-23 0 32.50 32.25 32.50 32.00 32.50 3,198,396 103,183,926 32.261 3.364 3.339 3.364 3.313 3.364 30,895,551 3.3398 1.56%
1994-02-22 0 32.00 31.75 32.25 30.00 32.25 3,132,100 97,425,600 31.106 3.313 3.287 3.339 3.106 3.339 30,255,151 3.2201 4.92%
1994-02-21 0 30.50 30.50 30.75 30.25 31.00 3,143,334 96,102,170 30.573 3.157 3.157 3.183 3.132 3.209 30,363,669 3.1650 -3.17%
1994-02-18 0 31.50 31.25 31.50 31.25 32.00 2,109,668 66,621,470 31.579 3.261 3.235 3.261 3.235 3.313 20,378,763 3.2692 -0.79%
1994-02-17 0 31.75 31.50 31.75 30.50 32.00 4,190,000 130,754,750 31.206 3.287 3.261 3.287 3.157 3.313 40,474,150 3.2306 2.42%
1994-02-16 0 31.00 31.00 31.25 31.00 33.25 4,933,000 157,549,500 31.938 3.209 3.209 3.235 3.209 3.442 47,651,308 3.3063 -5.34%
1994-02-15 0 32.75 32.50 33.00 31.25 33.00 3,684,750 117,765,775 31.960 3.390 3.364 3.416 3.235 3.416 35,593,586 3.3086 0.00%
1994-02-14 0 32.75 32.50 32.75 32.25 33.50 4,958,900 162,044,850 32.678 3.390 3.364 3.390 3.339 3.468 47,901,494 3.3829 -5.76%
1994-02-09 0 34.75 34.50 34.75 34.00 35.00 2,440,416 84,745,269 34.726 3.597 3.572 3.597 3.520 3.623 23,573,690 3.5949 0.00%
1994-02-08 0 34.75 34.50 34.75 33.75 35.00 4,681,000 160,782,750 34.348 3.597 3.572 3.597 3.494 3.623 45,217,063 3.5558 0.00%
1994-02-07 0 34.75 34.50 34.75 34.50 36.50 4,358,113 154,897,923 35.542 3.597 3.572 3.597 3.572 3.779 42,098,071 3.6795 -8.55%
1994-02-04 0 38.00 37.75 38.25 36.50 38.25 6,329,704 237,757,125 37.562 3.934 3.908 3.960 3.779 3.960 61,143,052 3.8885 2.01%
1994-02-03 0 37.25 37.00 37.25 36.25 37.25 4,679,599 172,533,564 36.869 3.856 3.830 3.856 3.753 3.856 45,203,530 3.8168 0.68%
1994-02-02 0 37.00 36.75 37.00 36.25 38.25 14,399,506 537,859,250 37.353 3.830 3.804 3.830 3.753 3.960 139,094,931 3.8669 3.50%
1994-02-01 0 35.75 35.50 35.75 34.75 36.00 6,197,543 218,793,945 35.303 3.701 3.675 3.701 3.597 3.727 59,866,416 3.6547 2.14%
1994-01-31 0 35.00 35.00 35.25 34.50 35.50 7,163,062 249,717,979 34.862 3.623 3.623 3.649 3.572 3.675 69,193,042 3.6090 0.72%
1994-01-28 0 34.75 34.50 34.75 33.75 35.00 7,247,071 248,820,197 34.334 3.597 3.572 3.597 3.494 3.623 70,004,543 3.5543 0.72%
1994-01-27 0 34.50 34.25 34.50 33.75 34.50 6,595,963 224,866,004 34.091 3.572 3.546 3.572 3.494 3.572 63,715,034 3.5292 1.47%
1994-01-26 0 34.00 33.75 34.00 33.25 34.50 4,618,169 156,161,077 33.815 3.520 3.494 3.520 3.442 3.572 44,610,135 3.5006 -3.55%
1994-01-25 0 35.25 35.00 35.25 34.50 35.50 3,488,506 122,385,373 35.082 3.649 3.623 3.649 3.572 3.675 33,697,927 3.6318 -1.40%
1994-01-24 0 35.75 35.50 35.75 35.00 36.00 5,729,650 203,368,318 35.494 3.701 3.675 3.701 3.623 3.727 55,346,709 3.6744 2.14%
1994-01-21 0 35.00 34.75 35.00 33.00 35.00 5,725,661 194,692,467 34.003 3.623 3.597 3.623 3.416 3.623 55,308,177 3.5201 1.45%
1994-01-20 0 34.50 34.25 34.50 33.50 36.00 8,707,214 304,774,371 35.003 3.572 3.546 3.572 3.468 3.727 84,109,089 3.6236 -0.72%
1994-01-19 0 34.75 34.50 34.75 33.00 34.75 8,941,307 302,192,265 33.797 3.597 3.572 3.597 3.416 3.597 86,370,358 3.4988 5.30%
1994-01-18 0 33.00 33.00 33.25 32.25 33.50 3,661,662 121,154,868 33.087 3.416 3.416 3.442 3.339 3.468 35,370,562 3.4253 2.33%
1994-01-17 0 32.25 32.00 32.25 32.00 33.25 3,069,672 99,931,071 32.554 3.339 3.313 3.339 3.313 3.442 29,652,116 3.3701 0.00%
1994-01-14 0 32.25 32.00 32.25 32.00 33.00 3,430,840 110,923,196 32.331 3.339 3.313 3.339 3.313 3.416 33,140,891 3.3470 4.88%
1994-01-13 0 30.75 30.75 31.00 29.80 32.75 5,580,000 172,116,150 30.845 3.183 3.183 3.209 3.085 3.390 53,901,135 3.1932 -6.11%
1994-01-12 0 32.75 32.75 33.00 31.75 33.50 2,966,400 96,906,825 32.668 3.390 3.390 3.416 3.287 3.468 28,654,539 3.3819 -4.38%
1994-01-11 0 34.25 34.25 34.50 33.50 35.50 2,494,818 85,557,246 34.294 3.546 3.546 3.572 3.468 3.675 24,099,197 3.5502 -2.84%
1994-01-10 0 35.25 34.75 35.50 34.25 35.75 6,154,052 215,369,094 34.996 3.649 3.597 3.675 3.546 3.701 59,446,306 3.6229 4.44%
1994-01-07 0 33.75 33.50 33.75 31.00 34.25 7,974,297 262,300,089 32.893 3.494 3.468 3.494 3.209 3.546 77,029,330 3.4052 -3.57%
1994-01-06 0 35.00 34.75 35.00 34.75 37.00 6,684,724 239,931,471 35.893 3.623 3.597 3.623 3.597 3.830 64,572,439 3.7157 -6.67%
1994-01-05 0 37.50 37.25 37.50 36.75 37.50 10,063,029 374,386,272 37.204 3.882 3.856 3.882 3.804 3.882 97,205,858 3.8515 -0.66%
1994-01-04 0 37.75 37.50 37.75 37.25 41.00 5,912,093 230,256,210 38.947 3.908 3.882 3.908 3.856 4.244 57,109,054 4.0319 1.34%
1994-01-03 0 37.25 37.25 38.00 35.75 38.00 1,496,789 55,197,721 36.877 3.856 3.856 3.934 3.701 3.934 14,458,535 3.8177

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