TELEVISION BROADCASTS LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00511 | 1988-11-23 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-22 | 0 | 3.070 | 3.070 | 3.090 | 3.060 | 3.120 | 321,800 | 990,468 | 3.0779 | 3.070 | 3.070 | 3.090 | 3.060 | 3.120 | 321,800 | 3.0779 | 0.00% |
| 2026-01-21 | 0 | 3.070 | 3.070 | 3.080 | 3.060 | 3.120 | 287,900 | 887,465 | 3.0825 | 3.070 | 3.070 | 3.080 | 3.060 | 3.120 | 287,900 | 3.0825 | -0.32% |
| 2026-01-20 | 0 | 3.080 | 3.080 | 3.090 | 3.040 | 3.110 | 558,300 | 1,719,191 | 3.0793 | 3.080 | 3.080 | 3.090 | 3.040 | 3.110 | 558,300 | 3.0793 | 1.32% |
| 2026-01-19 | 0 | 3.040 | 3.040 | 3.050 | 3.040 | 3.090 | 430,900 | 1,318,272 | 3.0593 | 3.040 | 3.040 | 3.050 | 3.040 | 3.090 | 430,900 | 3.0593 | -1.62% |
| 2026-01-16 | 0 | 3.090 | 3.080 | 3.090 | 3.050 | 3.120 | 358,080 | 1,101,714 | 3.0767 | 3.090 | 3.080 | 3.090 | 3.050 | 3.120 | 358,080 | 3.0767 | 0.00% |
| 2026-01-15 | 0 | 3.090 | 3.090 | 3.100 | 3.080 | 3.140 | 261,800 | 809,732 | 3.0929 | 3.090 | 3.090 | 3.100 | 3.080 | 3.140 | 261,800 | 3.0929 | -0.96% |
| 2026-01-14 | 0 | 3.120 | 3.120 | 3.130 | 3.090 | 3.140 | 535,400 | 1,668,249 | 3.1159 | 3.120 | 3.120 | 3.130 | 3.090 | 3.140 | 535,400 | 3.1159 | 0.00% |
| 2026-01-13 | 0 | 3.120 | 3.100 | 3.120 | 3.070 | 3.160 | 723,400 | 2,254,020 | 3.1159 | 3.120 | 3.100 | 3.120 | 3.070 | 3.160 | 723,400 | 3.1159 | -1.27% |
| 2026-01-12 | 0 | 3.160 | 3.150 | 3.160 | 3.100 | 3.170 | 775,217 | 2,436,382 | 3.1428 | 3.160 | 3.150 | 3.160 | 3.100 | 3.170 | 775,217 | 3.1428 | 1.94% |
| 2026-01-09 | 0 | 3.100 | 3.080 | 3.100 | 3.070 | 3.130 | 294,300 | 908,881 | 3.0883 | 3.100 | 3.080 | 3.100 | 3.070 | 3.130 | 294,300 | 3.0883 | 0.32% |
| 2026-01-08 | 0 | 3.090 | 3.090 | 3.110 | 3.090 | 3.160 | 169,903 | 527,677 | 3.1058 | 3.090 | 3.090 | 3.110 | 3.090 | 3.160 | 169,903 | 3.1058 | -1.28% |
| 2026-01-07 | 0 | 3.130 | 3.130 | 3.140 | 3.090 | 3.170 | 714,800 | 2,229,538 | 3.1191 | 3.130 | 3.130 | 3.140 | 3.090 | 3.170 | 714,800 | 3.1191 | -0.95% |
| 2026-01-06 | 0 | 3.160 | 3.140 | 3.160 | 3.130 | 3.170 | 657,200 | 2,071,796 | 3.1525 | 3.160 | 3.140 | 3.160 | 3.130 | 3.170 | 657,200 | 3.1525 | 0.64% |
| 2026-01-05 | 0 | 3.140 | 3.120 | 3.140 | 3.090 | 3.170 | 488,600 | 1,531,753 | 3.1350 | 3.140 | 3.120 | 3.140 | 3.090 | 3.170 | 488,600 | 3.1350 | 0.32% |
| 2026-01-02 | 0 | 3.130 | 3.100 | 3.130 | 3.030 | 3.140 | 407,300 | 1,257,734 | 3.0880 | 3.130 | 3.100 | 3.130 | 3.030 | 3.140 | 407,300 | 3.0880 | 2.29% |
| 2025-12-31 | 0 | 3.060 | 3.050 | 3.060 | 3.040 | 3.100 | 189,800 | 579,535 | 3.0534 | 3.060 | 3.050 | 3.060 | 3.040 | 3.100 | 189,800 | 3.0534 | 0.33% |
| 2025-12-30 | 0 | 3.050 | 3.040 | 3.050 | 3.030 | 3.090 | 312,000 | 952,842 | 3.0540 | 3.050 | 3.040 | 3.050 | 3.030 | 3.090 | 312,000 | 3.0540 | 0.33% |
| 2025-12-29 | 0 | 3.040 | 3.030 | 3.050 | 3.020 | 3.060 | 270,900 | 822,813 | 3.0373 | 3.040 | 3.030 | 3.050 | 3.020 | 3.060 | 270,900 | 3.0373 | -0.33% |
| 2025-12-24 | 0 | 3.050 | 3.040 | 3.050 | 3.040 | 3.060 | 94,800 | 288,840 | 3.0468 | 3.050 | 3.040 | 3.050 | 3.040 | 3.060 | 94,800 | 3.0468 | 0.00% |
| 2025-12-23 | 0 | 3.050 | 3.040 | 3.050 | 3.030 | 3.060 | 158,200 | 482,381 | 3.0492 | 3.050 | 3.040 | 3.050 | 3.030 | 3.060 | 158,200 | 3.0492 | -0.33% |
| 2025-12-22 | 0 | 3.060 | 3.050 | 3.060 | 3.030 | 3.110 | 288,200 | 880,831 | 3.0563 | 3.060 | 3.050 | 3.060 | 3.030 | 3.110 | 288,200 | 3.0563 | 0.66% |
| 2025-12-19 | 0 | 3.040 | 3.030 | 3.040 | 3.040 | 3.140 | 413,400 | 1,265,061 | 3.0601 | 3.040 | 3.030 | 3.040 | 3.040 | 3.140 | 413,400 | 3.0601 | -2.56% |
| 2025-12-18 | 0 | 3.120 | 3.060 | 3.120 | 3.030 | 3.120 | 642,100 | 1,971,229 | 3.0700 | 3.120 | 3.060 | 3.120 | 3.030 | 3.120 | 642,100 | 3.0700 | 2.30% |
| 2025-12-17 | 0 | 3.050 | 3.050 | 3.060 | 3.020 | 3.060 | 163,200 | 495,607 | 3.0368 | 3.050 | 3.050 | 3.060 | 3.020 | 3.060 | 163,200 | 3.0368 | 0.00% |
| 2025-12-16 | 0 | 3.050 | 3.040 | 3.050 | 3.020 | 3.070 | 214,700 | 653,287 | 3.0428 | 3.050 | 3.040 | 3.050 | 3.020 | 3.070 | 214,700 | 3.0428 | 0.00% |
| 2025-12-15 | 0 | 3.050 | 3.050 | 3.110 | 3.040 | 3.080 | 218,200 | 666,403 | 3.0541 | 3.050 | 3.050 | 3.110 | 3.040 | 3.080 | 218,200 | 3.0541 | -0.97% |
| 2025-12-12 | 0 | 3.080 | 3.070 | 3.080 | 3.060 | 3.100 | 363,595 | 1,116,038 | 3.0695 | 3.080 | 3.070 | 3.080 | 3.060 | 3.100 | 363,595 | 3.0695 | 0.33% |
| 2025-12-11 | 0 | 3.070 | 3.050 | 3.070 | 3.030 | 3.180 | 214,600 | 655,958 | 3.0567 | 3.070 | 3.050 | 3.070 | 3.030 | 3.180 | 214,600 | 3.0567 | 0.00% |
| 2025-12-10 | 0 | 3.070 | 3.060 | 3.070 | 3.000 | 3.080 | 870,031 | 2,650,632 | 3.0466 | 3.070 | 3.060 | 3.070 | 3.000 | 3.080 | 870,031 | 3.0466 | 0.00% |
| 2025-12-09 | 0 | 3.070 | 3.060 | 3.070 | 3.060 | 3.150 | 491,300 | 1,514,152 | 3.0819 | 3.070 | 3.060 | 3.070 | 3.060 | 3.150 | 491,300 | 3.0819 | -2.54% |
| 2025-12-08 | 0 | 3.150 | 3.110 | 3.150 | 3.110 | 3.190 | 206,300 | 644,374 | 3.1235 | 3.150 | 3.110 | 3.150 | 3.110 | 3.190 | 206,300 | 3.1235 | -0.63% |
| 2025-12-05 | 0 | 3.170 | 3.130 | 3.170 | 3.100 | 3.170 | 183,500 | 575,157 | 3.1344 | 3.170 | 3.130 | 3.170 | 3.100 | 3.170 | 183,500 | 3.1344 | 1.60% |
| 2025-12-04 | 0 | 3.120 | 3.100 | 3.120 | 3.080 | 3.130 | 234,400 | 728,426 | 3.1076 | 3.120 | 3.100 | 3.120 | 3.080 | 3.130 | 234,400 | 3.1076 | 0.32% |
| 2025-12-03 | 0 | 3.110 | 3.100 | 3.110 | 3.100 | 3.130 | 335,519 | 1,045,229 | 3.1153 | 3.110 | 3.100 | 3.110 | 3.100 | 3.130 | 335,519 | 3.1153 | -0.96% |
| 2025-12-02 | 0 | 3.140 | 3.140 | 3.150 | 3.130 | 3.240 | 457,000 | 1,441,292 | 3.1538 | 3.140 | 3.140 | 3.150 | 3.130 | 3.240 | 457,000 | 3.1538 | -2.48% |
| 2025-12-01 | 0 | 3.220 | 3.190 | 3.220 | 3.130 | 3.220 | 247,100 | 788,543 | 3.1912 | 3.220 | 3.190 | 3.220 | 3.130 | 3.220 | 247,100 | 3.1912 | 2.22% |
| 2025-11-28 | 0 | 3.150 | 3.150 | 3.160 | 3.120 | 3.170 | 210,500 | 662,366 | 3.1466 | 3.150 | 3.150 | 3.160 | 3.120 | 3.170 | 210,500 | 3.1466 | 0.64% |
| 2025-11-27 | 0 | 3.130 | 3.130 | 3.160 | 3.130 | 3.190 | 296,200 | 932,887 | 3.1495 | 3.130 | 3.130 | 3.160 | 3.130 | 3.190 | 296,200 | 3.1495 | -1.57% |
| 2025-11-26 | 0 | 3.180 | 3.170 | 3.180 | 3.160 | 3.200 | 223,583 | 708,639 | 3.1695 | 3.180 | 3.170 | 3.180 | 3.160 | 3.200 | 223,583 | 3.1695 | 0.95% |
| 2025-11-25 | 0 | 3.150 | 3.150 | 3.170 | 3.150 | 3.180 | 320,000 | 1,013,003 | 3.1656 | 3.150 | 3.150 | 3.170 | 3.150 | 3.180 | 320,000 | 3.1656 | 0.32% |
| 2025-11-24 | 0 | 3.140 | 3.140 | 3.160 | 3.120 | 3.180 | 338,700 | 1,064,663 | 3.1434 | 3.140 | 3.140 | 3.160 | 3.120 | 3.180 | 338,700 | 3.1434 | 0.64% |
| 2025-11-21 | 0 | 3.120 | 3.120 | 3.130 | 3.100 | 3.160 | 684,600 | 2,134,585 | 3.1180 | 3.120 | 3.120 | 3.130 | 3.100 | 3.160 | 684,600 | 3.1180 | -1.89% |
| 2025-11-20 | 0 | 3.180 | 3.180 | 3.200 | 3.160 | 3.250 | 448,100 | 1,427,696 | 3.1861 | 3.180 | 3.180 | 3.200 | 3.160 | 3.250 | 448,100 | 3.1861 | -1.24% |
| 2025-11-19 | 0 | 3.220 | 3.210 | 3.220 | 3.180 | 3.250 | 500,900 | 1,609,222 | 3.2127 | 3.220 | 3.210 | 3.220 | 3.180 | 3.250 | 500,900 | 3.2127 | -0.31% |
| 2025-11-18 | 0 | 3.230 | 3.230 | 3.250 | 3.220 | 3.290 | 892,700 | 2,898,969 | 3.2474 | 3.230 | 3.230 | 3.250 | 3.220 | 3.290 | 892,700 | 3.2474 | -2.12% |
| 2025-11-17 | 0 | 3.300 | 3.290 | 3.300 | 3.250 | 3.310 | 648,500 | 2,126,160 | 3.2786 | 3.300 | 3.290 | 3.300 | 3.250 | 3.310 | 648,500 | 3.2786 | 0.00% |
| 2025-11-14 | 0 | 3.300 | 3.300 | 3.320 | 3.290 | 3.350 | 552,600 | 1,830,696 | 3.3129 | 3.300 | 3.300 | 3.320 | 3.290 | 3.350 | 552,600 | 3.3129 | -1.49% |
| 2025-11-13 | 0 | 3.350 | 3.350 | 3.360 | 3.330 | 3.440 | 1,184,900 | 3,980,628 | 3.3595 | 3.350 | 3.350 | 3.360 | 3.330 | 3.440 | 1,184,900 | 3.3595 | -2.33% |
| 2025-11-12 | 0 | 3.430 | 3.410 | 3.430 | 3.330 | 3.480 | 2,487,293 | 8,500,576 | 3.4176 | 3.430 | 3.410 | 3.430 | 3.330 | 3.480 | 2,487,293 | 3.4176 | 3.31% |
| 2025-11-11 | 0 | 3.320 | 3.310 | 3.320 | 3.290 | 3.320 | 459,700 | 1,523,231 | 3.3135 | 3.320 | 3.310 | 3.320 | 3.290 | 3.320 | 459,700 | 3.3135 | 1.22% |
| 2025-11-10 | 0 | 3.280 | 3.280 | 3.320 | 3.270 | 3.310 | 306,983 | 1,009,526 | 3.2885 | 3.280 | 3.280 | 3.320 | 3.270 | 3.310 | 306,983 | 3.2885 | 0.00% |
| 2025-11-07 | 0 | 3.280 | 3.270 | 3.280 | 3.260 | 3.340 | 414,800 | 1,360,192 | 3.2792 | 3.280 | 3.270 | 3.280 | 3.260 | 3.340 | 414,800 | 3.2792 | -0.91% |
| 2025-11-06 | 0 | 3.310 | 3.290 | 3.310 | 3.300 | 3.340 | 470,900 | 1,562,593 | 3.3183 | 3.310 | 3.290 | 3.310 | 3.300 | 3.340 | 470,900 | 3.3183 | 0.91% |
| 2025-11-05 | 0 | 3.280 | 3.270 | 3.280 | 3.260 | 3.300 | 470,200 | 1,540,360 | 3.2760 | 3.280 | 3.270 | 3.280 | 3.260 | 3.300 | 470,200 | 3.2760 | -1.50% |
| 2025-11-04 | 0 | 3.330 | 3.310 | 3.330 | 3.300 | 3.350 | 597,100 | 1,985,364 | 3.3250 | 3.330 | 3.310 | 3.330 | 3.300 | 3.350 | 597,100 | 3.3250 | -0.30% |
| 2025-11-03 | 0 | 3.340 | 3.340 | 3.350 | 3.310 | 3.350 | 880,300 | 2,942,599 | 3.3427 | 3.340 | 3.340 | 3.350 | 3.310 | 3.350 | 880,300 | 3.3427 | 0.91% |
| 2025-10-31 | 0 | 3.310 | 3.280 | 3.310 | 3.280 | 3.370 | 1,236,400 | 4,105,800 | 3.3208 | 3.310 | 3.280 | 3.310 | 3.280 | 3.370 | 1,236,400 | 3.3208 | 0.61% |
| 2025-10-30 | 0 | 3.290 | 3.250 | 3.290 | 3.210 | 3.290 | 732,100 | 2,378,963 | 3.2495 | 3.290 | 3.250 | 3.290 | 3.210 | 3.290 | 732,100 | 3.2495 | 0.00% |
| 2025-10-28 | 0 | 3.290 | 3.290 | 3.300 | 3.280 | 3.370 | 181,300 | 596,718 | 3.2913 | 3.290 | 3.290 | 3.300 | 3.280 | 3.370 | 181,300 | 3.2913 | -0.60% |
| 2025-10-27 | 0 | 3.310 | 3.310 | 3.330 | 3.290 | 3.350 | 438,800 | 1,451,027 | 3.3068 | 3.310 | 3.310 | 3.330 | 3.290 | 3.350 | 438,800 | 3.3068 | 0.30% |
| 2025-10-24 | 0 | 3.300 | 3.300 | 3.330 | 3.290 | 3.360 | 218,200 | 721,035 | 3.3045 | 3.300 | 3.300 | 3.330 | 3.290 | 3.360 | 218,200 | 3.3045 | -0.90% |
| 2025-10-23 | 0 | 3.330 | 3.320 | 3.330 | 3.270 | 3.330 | 310,900 | 1,025,326 | 3.2979 | 3.330 | 3.320 | 3.330 | 3.270 | 3.330 | 310,900 | 3.2979 | 0.91% |
| 2025-10-22 | 0 | 3.300 | 3.300 | 3.310 | 3.270 | 3.320 | 227,500 | 749,049 | 3.2925 | 3.300 | 3.300 | 3.310 | 3.270 | 3.320 | 227,500 | 3.2925 | -0.60% |
| 2025-10-21 | 0 | 3.320 | 3.300 | 3.320 | 3.240 | 3.340 | 854,800 | 2,827,133 | 3.3074 | 3.320 | 3.300 | 3.320 | 3.240 | 3.340 | 854,800 | 3.3074 | 1.84% |
| 2025-10-20 | 0 | 3.260 | 3.250 | 3.260 | 3.240 | 3.290 | 397,000 | 1,290,075 | 3.2496 | 3.260 | 3.250 | 3.260 | 3.240 | 3.290 | 397,000 | 3.2496 | 0.93% |
| 2025-10-17 | 0 | 3.230 | 3.220 | 3.230 | 3.210 | 3.360 | 1,123,100 | 3,652,239 | 3.2519 | 3.230 | 3.220 | 3.230 | 3.210 | 3.360 | 1,123,100 | 3.2519 | -3.29% |
| 2025-10-16 | 0 | 3.340 | 3.300 | 3.340 | 3.290 | 3.350 | 839,300 | 2,781,518 | 3.3141 | 3.340 | 3.300 | 3.340 | 3.290 | 3.350 | 839,300 | 3.3141 | 0.91% |
| 2025-10-15 | 0 | 3.310 | 3.310 | 3.320 | 3.280 | 3.340 | 923,800 | 3,054,624 | 3.3066 | 3.310 | 3.310 | 3.320 | 3.280 | 3.340 | 923,800 | 3.3066 | 0.91% |
| 2025-10-14 | 0 | 3.280 | 3.270 | 3.280 | 3.270 | 3.390 | 1,135,900 | 3,760,813 | 3.3109 | 3.280 | 3.270 | 3.280 | 3.270 | 3.390 | 1,135,900 | 3.3109 | -2.38% |
| 2025-10-13 | 0 | 3.360 | 3.340 | 3.360 | 3.300 | 3.370 | 1,386,600 | 4,614,053 | 3.3276 | 3.360 | 3.340 | 3.360 | 3.300 | 3.370 | 1,386,600 | 3.3276 | -1.18% |
| 2025-10-10 | 0 | 3.400 | 3.380 | 3.400 | 3.370 | 3.430 | 725,194 | 2,456,628 | 3.3875 | 3.400 | 3.380 | 3.400 | 3.370 | 3.430 | 725,194 | 3.3875 | 0.00% |
| 2025-10-09 | 0 | 3.400 | 3.400 | 3.410 | 3.390 | 3.470 | 702,627 | 2,401,298 | 3.4176 | 3.400 | 3.400 | 3.410 | 3.390 | 3.470 | 702,627 | 3.4176 | -2.02% |
| 2025-10-08 | 0 | 3.470 | 3.460 | 3.470 | 3.330 | 3.470 | 1,001,000 | 3,416,143 | 3.4127 | 3.470 | 3.460 | 3.470 | 3.330 | 3.470 | 1,001,000 | 3.4127 | 3.27% |
| 2025-10-06 | 0 | 3.360 | 3.360 | 3.380 | 3.360 | 3.430 | 876,900 | 2,964,855 | 3.3811 | 3.360 | 3.360 | 3.380 | 3.360 | 3.430 | 876,900 | 3.3811 | -2.04% |
| 2025-10-03 | 0 | 3.430 | 3.430 | 3.440 | 3.410 | 3.450 | 251,200 | 860,460 | 3.4254 | 3.430 | 3.430 | 3.440 | 3.410 | 3.450 | 251,200 | 3.4254 | -0.58% |
| 2025-10-02 | 0 | 3.450 | 3.440 | 3.450 | 3.410 | 3.470 | 632,900 | 2,180,790 | 3.4457 | 3.450 | 3.440 | 3.450 | 3.410 | 3.470 | 632,900 | 3.4457 | 0.00% |
| 2025-09-30 | 0 | 3.450 | 3.440 | 3.450 | 3.360 | 3.460 | 1,168,000 | 3,992,230 | 3.4180 | 3.450 | 3.440 | 3.450 | 3.360 | 3.460 | 1,168,000 | 3.4180 | 0.58% |
| 2025-09-29 | 0 | 3.430 | 3.400 | 3.430 | 3.360 | 3.430 | 1,092,001 | 3,709,637 | 3.3971 | 3.430 | 3.400 | 3.430 | 3.360 | 3.430 | 1,092,001 | 3.3971 | 1.48% |
| 2025-09-26 | 0 | 3.380 | 3.380 | 3.390 | 3.380 | 3.440 | 592,500 | 2,019,188 | 3.4079 | 3.380 | 3.380 | 3.390 | 3.380 | 3.440 | 592,500 | 3.4079 | -1.17% |
| 2025-09-25 | 0 | 3.420 | 3.420 | 3.430 | 3.400 | 3.460 | 769,200 | 2,637,302 | 3.4286 | 3.420 | 3.420 | 3.430 | 3.400 | 3.460 | 769,200 | 3.4286 | -0.87% |
| 2025-09-24 | 0 | 3.450 | 3.450 | 3.460 | 3.420 | 3.490 | 4,057,300 | 14,025,955 | 3.4570 | 3.450 | 3.450 | 3.460 | 3.420 | 3.490 | 4,057,300 | 3.4570 | -0.86% |
| 2025-09-23 | 0 | 3.480 | 3.450 | 3.480 | 3.440 | 3.510 | 831,900 | 2,883,332 | 3.4660 | 3.480 | 3.450 | 3.480 | 3.440 | 3.510 | 831,900 | 3.4660 | -0.85% |
| 2025-09-22 | 0 | 3.510 | 3.500 | 3.510 | 3.480 | 3.640 | 3,401,500 | 12,038,608 | 3.5392 | 3.510 | 3.500 | 3.510 | 3.480 | 3.640 | 3,401,500 | 3.5392 | 0.29% |
| 2025-09-19 | 0 | 3.500 | 3.500 | 3.510 | 3.460 | 3.530 | 1,045,400 | 3,654,278 | 3.4956 | 3.500 | 3.500 | 3.510 | 3.460 | 3.530 | 1,045,400 | 3.4956 | -0.85% |
| 2025-09-18 | 0 | 3.530 | 3.480 | 3.530 | 3.430 | 3.530 | 1,283,600 | 4,456,366 | 3.4718 | 3.530 | 3.480 | 3.530 | 3.430 | 3.530 | 1,283,600 | 3.4718 | 0.57% |
| 2025-09-17 | 0 | 3.510 | 3.510 | 3.530 | 3.440 | 3.550 | 1,928,100 | 6,766,526 | 3.5094 | 3.510 | 3.510 | 3.530 | 3.440 | 3.550 | 1,928,100 | 3.5094 | 1.15% |
| 2025-09-16 | 0 | 3.470 | 3.470 | 3.480 | 3.450 | 3.540 | 804,800 | 2,794,937 | 3.4728 | 3.470 | 3.470 | 3.480 | 3.450 | 3.540 | 804,800 | 3.4728 | -1.14% |
| 2025-09-15 | 0 | 3.510 | 3.510 | 3.520 | 3.500 | 3.600 | 966,400 | 3,410,348 | 3.5289 | 3.510 | 3.510 | 3.520 | 3.500 | 3.600 | 966,400 | 3.5289 | -1.96% |
| 2025-09-12 | 0 | 3.580 | 3.580 | 3.590 | 3.580 | 3.630 | 584,400 | 2,096,943 | 3.5882 | 3.580 | 3.580 | 3.590 | 3.580 | 3.630 | 584,400 | 3.5882 | 0.28% |
| 2025-09-11 | 0 | 3.570 | 3.550 | 3.570 | 3.530 | 3.620 | 1,075,200 | 3,821,472 | 3.5542 | 3.570 | 3.550 | 3.570 | 3.530 | 3.620 | 1,075,200 | 3.5542 | -1.38% |
| 2025-09-10 | 0 | 3.620 | 3.610 | 3.620 | 3.560 | 3.650 | 628,934 | 2,264,561 | 3.6006 | 3.620 | 3.610 | 3.620 | 3.560 | 3.650 | 628,934 | 3.6006 | 1.69% |
| 2025-09-09 | 0 | 3.560 | 3.560 | 3.570 | 3.540 | 3.650 | 1,487,000 | 5,338,900 | 3.5904 | 3.560 | 3.560 | 3.570 | 3.540 | 3.650 | 1,487,000 | 3.5904 | -3.52% |
| 2025-09-08 | 0 | 3.690 | 3.650 | 3.690 | 3.640 | 3.710 | 558,600 | 2,048,518 | 3.6672 | 3.690 | 3.650 | 3.690 | 3.640 | 3.710 | 558,600 | 3.6672 | 1.65% |
| 2025-09-05 | 0 | 3.630 | 3.630 | 3.650 | 3.580 | 3.670 | 945,600 | 3,435,815 | 3.6335 | 3.630 | 3.630 | 3.650 | 3.580 | 3.670 | 945,600 | 3.6335 | 1.11% |
| 2025-09-04 | 0 | 3.590 | 3.590 | 3.620 | 3.560 | 3.720 | 923,200 | 3,338,416 | 3.6161 | 3.590 | 3.590 | 3.620 | 3.560 | 3.720 | 923,200 | 3.6161 | -1.91% |
| 2025-09-03 | 0 | 3.660 | 3.640 | 3.660 | 3.620 | 3.730 | 675,200 | 2,469,456 | 3.6574 | 3.660 | 3.640 | 3.660 | 3.620 | 3.730 | 675,200 | 3.6574 | -0.54% |
| 2025-09-02 | 0 | 3.680 | 3.680 | 3.700 | 3.650 | 3.820 | 1,502,900 | 5,549,172 | 3.6923 | 3.680 | 3.680 | 3.700 | 3.650 | 3.820 | 1,502,900 | 3.6923 | -2.39% |
| 2025-09-01 | 0 | 3.770 | 3.770 | 3.780 | 3.760 | 3.830 | 1,062,900 | 4,020,535 | 3.7826 | 3.770 | 3.770 | 3.780 | 3.760 | 3.830 | 1,062,900 | 3.7826 | 0.53% |
| 2025-08-29 | 0 | 3.750 | 3.750 | 3.770 | 3.750 | 3.860 | 1,475,800 | 5,586,959 | 3.7857 | 3.750 | 3.750 | 3.770 | 3.750 | 3.860 | 1,475,800 | 3.7857 | -1.32% |
| 2025-08-28 | 0 | 3.800 | 3.800 | 3.820 | 3.700 | 4.050 | 5,479,961 | 20,860,039 | 3.8066 | 3.800 | 3.800 | 3.820 | 3.700 | 4.050 | 5,479,961 | 3.8066 | -9.31% |
| 2025-08-27 | 0 | 4.190 | 4.190 | 4.220 | 4.190 | 4.320 | 1,933,700 | 8,234,608 | 4.2585 | 4.190 | 4.190 | 4.220 | 4.190 | 4.320 | 1,933,700 | 4.2585 | -0.95% |
| 2025-08-26 | 0 | 4.230 | 4.230 | 4.260 | 4.230 | 4.350 | 1,130,400 | 4,819,716 | 4.2637 | 4.230 | 4.230 | 4.260 | 4.230 | 4.350 | 1,130,400 | 4.2637 | -2.31% |
| 2025-08-25 | 0 | 4.330 | 4.330 | 4.340 | 4.190 | 4.340 | 2,062,900 | 8,862,940 | 4.2963 | 4.330 | 4.330 | 4.340 | 4.190 | 4.340 | 2,062,900 | 4.2963 | 4.59% |
| 2025-08-22 | 0 | 4.140 | 4.140 | 4.180 | 4.100 | 4.180 | 630,600 | 2,603,928 | 4.1293 | 4.140 | 4.140 | 4.180 | 4.100 | 4.180 | 630,600 | 4.1293 | -0.96% |
| 2025-08-21 | 0 | 4.180 | 4.130 | 4.180 | 4.100 | 4.200 | 740,961 | 3,071,870 | 4.1458 | 4.180 | 4.130 | 4.180 | 4.100 | 4.200 | 740,961 | 4.1458 | 0.24% |
| 2025-08-20 | 0 | 4.170 | 4.170 | 4.190 | 4.120 | 4.240 | 1,078,000 | 4,494,395 | 4.1692 | 4.170 | 4.170 | 4.190 | 4.120 | 4.240 | 1,078,000 | 4.1692 | -1.65% |
| 2025-08-19 | 0 | 4.240 | 4.220 | 4.240 | 4.180 | 4.300 | 1,239,800 | 5,252,230 | 4.2364 | 4.240 | 4.220 | 4.240 | 4.180 | 4.300 | 1,239,800 | 4.2364 | -0.24% |
| 2025-08-18 | 0 | 4.250 | 4.240 | 4.250 | 4.120 | 4.320 | 3,053,300 | 12,976,243 | 4.2499 | 4.250 | 4.240 | 4.250 | 4.120 | 4.320 | 3,053,300 | 4.2499 | 2.41% |
| 2025-08-15 | 0 | 4.150 | 4.150 | 4.160 | 4.100 | 4.160 | 668,595 | 2,762,006 | 4.1311 | 4.150 | 4.150 | 4.160 | 4.100 | 4.160 | 668,595 | 4.1311 | 1.22% |
| 2025-08-14 | 0 | 4.100 | 4.100 | 4.140 | 4.080 | 4.200 | 1,138,300 | 4,705,088 | 4.1334 | 4.100 | 4.100 | 4.140 | 4.080 | 4.200 | 1,138,300 | 4.1334 | -0.24% |
| 2025-08-13 | 0 | 4.110 | 4.110 | 4.120 | 4.050 | 4.180 | 1,800,700 | 7,407,473 | 4.1137 | 4.110 | 4.110 | 4.120 | 4.050 | 4.180 | 1,800,700 | 4.1137 | 1.48% |
| 2025-08-12 | 0 | 4.050 | 4.050 | 4.070 | 4.030 | 4.210 | 1,459,545 | 5,963,817 | 4.0861 | 4.050 | 4.050 | 4.070 | 4.030 | 4.210 | 1,459,545 | 4.0861 | -1.22% |
| 2025-08-11 | 0 | 4.100 | 4.100 | 4.110 | 4.100 | 4.180 | 677,300 | 2,790,692 | 4.1203 | 4.100 | 4.100 | 4.110 | 4.100 | 4.180 | 677,300 | 4.1203 | -2.38% |
| 2025-08-08 | 0 | 4.200 | 4.160 | 4.200 | 4.160 | 4.260 | 697,443 | 2,921,141 | 4.1884 | 4.200 | 4.160 | 4.200 | 4.160 | 4.260 | 697,443 | 4.1884 | -0.24% |
| 2025-08-07 | 0 | 4.210 | 4.210 | 4.220 | 4.170 | 4.390 | 2,490,200 | 10,485,505 | 4.2107 | 4.210 | 4.210 | 4.220 | 4.170 | 4.390 | 2,490,200 | 4.2107 | -2.55% |
| 2025-08-06 | 0 | 4.320 | 4.300 | 4.320 | 4.170 | 4.400 | 3,700,270 | 15,873,042 | 4.2897 | 4.320 | 4.300 | 4.320 | 4.170 | 4.400 | 3,700,270 | 4.2897 | 4.35% |
| 2025-08-05 | 0 | 4.140 | 4.140 | 4.150 | 4.000 | 4.160 | 3,187,900 | 13,021,067 | 4.0845 | 4.140 | 4.140 | 4.150 | 4.000 | 4.160 | 3,187,900 | 4.0845 | 2.73% |
| 2025-08-04 | 0 | 4.030 | 4.030 | 4.050 | 3.980 | 4.150 | 2,001,600 | 8,099,243 | 4.0464 | 4.030 | 4.030 | 4.050 | 3.980 | 4.150 | 2,001,600 | 4.0464 | -2.89% |
| 2025-08-01 | 0 | 4.150 | 4.130 | 4.150 | 4.120 | 4.280 | 1,129,800 | 4,722,235 | 4.1797 | 4.150 | 4.130 | 4.150 | 4.120 | 4.280 | 1,129,800 | 4.1797 | -0.48% |
| 2025-07-31 | 0 | 4.170 | 4.170 | 4.180 | 4.150 | 4.330 | 1,381,000 | 5,808,604 | 4.2061 | 4.170 | 4.170 | 4.180 | 4.150 | 4.330 | 1,381,000 | 4.2061 | -3.02% |
| 2025-07-30 | 0 | 4.300 | 4.290 | 4.300 | 4.260 | 4.350 | 1,020,600 | 4,373,966 | 4.2857 | 4.300 | 4.290 | 4.300 | 4.260 | 4.350 | 1,020,600 | 4.2857 | -0.46% |
| 2025-07-29 | 0 | 4.320 | 4.320 | 4.360 | 4.220 | 4.380 | 1,721,980 | 7,379,849 | 4.2857 | 4.320 | 4.320 | 4.360 | 4.220 | 4.380 | 1,721,980 | 4.2857 | -0.23% |
| 2025-07-28 | 0 | 4.330 | 4.330 | 4.340 | 4.310 | 4.430 | 745,800 | 3,244,137 | 4.3499 | 4.330 | 4.330 | 4.340 | 4.310 | 4.430 | 745,800 | 4.3499 | -1.37% |
| 2025-07-25 | 0 | 4.390 | 4.380 | 4.390 | 4.330 | 4.500 | 1,176,100 | 5,168,494 | 4.3946 | 4.390 | 4.380 | 4.390 | 4.330 | 4.500 | 1,176,100 | 4.3946 | -2.01% |
| 2025-07-24 | 0 | 4.480 | 4.470 | 4.480 | 4.400 | 4.620 | 3,302,435 | 14,835,064 | 4.4922 | 4.480 | 4.470 | 4.480 | 4.400 | 4.620 | 3,302,435 | 4.4922 | 1.82% |
| 2025-07-23 | 0 | 4.400 | 4.350 | 4.400 | 4.320 | 4.480 | 1,318,270 | 5,768,364 | 4.3757 | 4.400 | 4.350 | 4.400 | 4.320 | 4.480 | 1,318,270 | 4.3757 | -1.12% |
| 2025-07-22 | 0 | 4.450 | 4.430 | 4.450 | 4.350 | 4.480 | 1,416,270 | 6,240,976 | 4.4066 | 4.450 | 4.430 | 4.450 | 4.350 | 4.480 | 1,416,270 | 4.4066 | 2.06% |
| 2025-07-21 | 0 | 4.360 | 4.350 | 4.360 | 4.280 | 4.400 | 1,402,600 | 6,071,496 | 4.3287 | 4.360 | 4.350 | 4.360 | 4.280 | 4.400 | 1,402,600 | 4.3287 | 0.00% |
| 2025-07-18 | 0 | 4.360 | 4.350 | 4.360 | 4.330 | 4.480 | 1,503,745 | 6,570,045 | 4.3691 | 4.360 | 4.350 | 4.360 | 4.330 | 4.480 | 1,503,745 | 4.3691 | -0.46% |
| 2025-07-17 | 0 | 4.380 | 4.370 | 4.380 | 4.330 | 4.480 | 1,197,590 | 5,249,647 | 4.3835 | 4.380 | 4.370 | 4.380 | 4.330 | 4.480 | 1,197,590 | 4.3835 | 0.00% |
| 2025-07-16 | 0 | 4.380 | 4.380 | 4.400 | 4.350 | 4.540 | 2,181,200 | 9,663,462 | 4.4303 | 4.380 | 4.380 | 4.400 | 4.350 | 4.540 | 2,181,200 | 4.4303 | -1.35% |
| 2025-07-15 | 0 | 4.440 | 4.430 | 4.440 | 4.280 | 4.520 | 3,802,760 | 16,885,042 | 4.4402 | 4.440 | 4.430 | 4.440 | 4.280 | 4.520 | 3,802,760 | 4.4402 | 2.30% |
| 2025-07-14 | 0 | 4.340 | 4.310 | 4.340 | 4.110 | 4.340 | 2,008,400 | 8,580,327 | 4.2722 | 4.340 | 4.310 | 4.340 | 4.110 | 4.340 | 2,008,400 | 4.2722 | 4.83% |
| 2025-07-11 | 0 | 4.140 | 4.130 | 4.140 | 4.080 | 4.310 | 3,056,730 | 12,824,433 | 4.1955 | 4.140 | 4.130 | 4.140 | 4.080 | 4.310 | 3,056,730 | 4.1955 | -2.13% |
| 2025-07-10 | 0 | 4.230 | 4.190 | 4.230 | 4.150 | 4.450 | 4,370,125 | 18,714,608 | 4.2824 | 4.230 | 4.190 | 4.230 | 4.150 | 4.450 | 4,370,125 | 4.2824 | -1.86% |
| 2025-07-09 | 0 | 4.310 | 4.310 | 4.320 | 3.980 | 4.460 | 8,689,117 | 37,326,276 | 4.2958 | 4.310 | 4.310 | 4.320 | 3.980 | 4.460 | 8,689,117 | 4.2958 | 6.95% |
| 2025-07-08 | 0 | 4.030 | 4.020 | 4.030 | 3.840 | 4.030 | 4,260,000 | 16,820,882 | 3.9486 | 4.030 | 4.020 | 4.030 | 3.840 | 4.030 | 4,260,000 | 3.9486 | 5.22% |
| 2025-07-07 | 0 | 3.830 | 3.830 | 3.850 | 3.740 | 3.850 | 1,557,700 | 5,914,725 | 3.7971 | 3.830 | 3.830 | 3.850 | 3.740 | 3.850 | 1,557,700 | 3.7971 | 1.32% |
| 2025-07-04 | 0 | 3.780 | 3.770 | 3.780 | 3.730 | 3.840 | 2,197,400 | 8,302,925 | 3.7785 | 3.780 | 3.770 | 3.780 | 3.730 | 3.840 | 2,197,400 | 3.7785 | 0.00% |
| 2025-07-03 | 0 | 3.780 | 3.780 | 3.790 | 3.540 | 3.780 | 4,722,600 | 17,493,690 | 3.7042 | 3.780 | 3.780 | 3.790 | 3.540 | 3.780 | 4,722,600 | 3.7042 | 6.78% |
| 2025-07-02 | 0 | 3.540 | 3.520 | 3.540 | 3.470 | 3.670 | 2,055,400 | 7,338,532 | 3.5704 | 3.540 | 3.520 | 3.540 | 3.470 | 3.670 | 2,055,400 | 3.5704 | 2.02% |
| 2025-06-30 | 0 | 3.470 | 3.460 | 3.470 | 3.370 | 3.540 | 1,322,000 | 4,600,965 | 3.4803 | 3.470 | 3.460 | 3.470 | 3.370 | 3.540 | 1,322,000 | 3.4803 | 1.76% |
| 2025-06-27 | 0 | 3.410 | 3.410 | 3.420 | 3.400 | 3.490 | 818,500 | 2,817,062 | 3.4417 | 3.410 | 3.410 | 3.420 | 3.400 | 3.490 | 818,500 | 3.4417 | 0.00% |
| 2025-06-26 | 0 | 3.410 | 3.400 | 3.410 | 3.270 | 3.450 | 1,733,600 | 5,839,392 | 3.3684 | 3.410 | 3.400 | 3.410 | 3.270 | 3.450 | 1,733,600 | 3.3684 | 2.40% |
| 2025-06-25 | 0 | 3.330 | 3.310 | 3.330 | 3.260 | 3.340 | 1,133,000 | 3,742,299 | 3.3030 | 3.330 | 3.310 | 3.330 | 3.260 | 3.340 | 1,133,000 | 3.3030 | 1.22% |
| 2025-06-24 | 0 | 3.290 | 3.270 | 3.290 | 3.210 | 3.310 | 655,546 | 2,151,458 | 3.2819 | 3.290 | 3.270 | 3.290 | 3.210 | 3.310 | 655,546 | 3.2819 | 0.92% |
| 2025-06-23 | 0 | 3.260 | 3.250 | 3.270 | 3.200 | 3.270 | 573,200 | 1,848,411 | 3.2247 | 3.260 | 3.250 | 3.270 | 3.200 | 3.270 | 573,200 | 3.2247 | 0.62% |
| 2025-06-20 | 0 | 3.240 | 3.240 | 3.260 | 3.240 | 3.310 | 808,900 | 2,641,393 | 3.2654 | 3.240 | 3.240 | 3.260 | 3.240 | 3.310 | 808,900 | 3.2654 | -0.92% |
| 2025-06-19 | 0 | 3.270 | 3.270 | 3.280 | 3.240 | 3.390 | 1,610,500 | 5,307,664 | 3.2957 | 3.270 | 3.270 | 3.280 | 3.240 | 3.390 | 1,610,500 | 3.2957 | -4.39% |
| 2025-06-18 | 0 | 3.420 | 3.400 | 3.420 | 3.360 | 3.440 | 1,027,900 | 3,495,507 | 3.4006 | 3.420 | 3.400 | 3.420 | 3.360 | 3.440 | 1,027,900 | 3.4006 | 2.09% |
| 2025-06-17 | 0 | 3.350 | 3.350 | 3.380 | 3.330 | 3.470 | 984,200 | 3,323,025 | 3.3764 | 3.350 | 3.350 | 3.380 | 3.330 | 3.470 | 984,200 | 3.3764 | -2.05% |
| 2025-06-16 | 0 | 3.420 | 3.400 | 3.420 | 3.350 | 3.510 | 3,091,600 | 10,556,109 | 3.4144 | 3.420 | 3.400 | 3.420 | 3.350 | 3.510 | 3,091,600 | 3.4144 | -0.87% |
| 2025-06-13 | 0 | 3.450 | 3.450 | 3.460 | 3.400 | 3.640 | 13,311,200 | 46,945,030 | 3.5267 | 3.450 | 3.450 | 3.460 | 3.400 | 3.640 | 13,311,200 | 3.5267 | 7.48% |
| 2025-06-12 | 0 | 3.210 | 3.190 | 3.210 | 3.170 | 3.210 | 646,500 | 2,063,177 | 3.1913 | 3.210 | 3.190 | 3.210 | 3.170 | 3.210 | 646,500 | 3.1913 | 0.94% |
| 2025-06-11 | 0 | 3.180 | 3.180 | 3.200 | 3.160 | 3.230 | 687,310 | 2,196,435 | 3.1957 | 3.180 | 3.180 | 3.200 | 3.160 | 3.230 | 687,310 | 3.1957 | -0.31% |
| 2025-06-10 | 0 | 3.190 | 3.190 | 3.200 | 3.150 | 3.210 | 322,025 | 1,023,762 | 3.1791 | 3.190 | 3.190 | 3.200 | 3.150 | 3.210 | 322,025 | 3.1791 | 0.31% |
| 2025-06-09 | 0 | 3.180 | 3.180 | 3.200 | 3.160 | 3.210 | 554,300 | 1,767,497 | 3.1887 | 3.180 | 3.180 | 3.200 | 3.160 | 3.210 | 554,300 | 3.1887 | 0.63% |
| 2025-06-06 | 0 | 3.160 | 3.160 | 3.180 | 3.150 | 3.220 | 266,200 | 842,170 | 3.1637 | 3.160 | 3.160 | 3.180 | 3.150 | 3.220 | 266,200 | 3.1637 | -0.94% |
| 2025-06-05 | 0 | 3.190 | 3.150 | 3.190 | 3.150 | 3.190 | 113,600 | 361,361 | 3.1810 | 3.190 | 3.150 | 3.190 | 3.150 | 3.190 | 113,600 | 3.1810 | 0.63% |
| 2025-06-04 | 0 | 3.170 | 3.170 | 3.190 | 3.160 | 3.220 | 250,500 | 800,154 | 3.1942 | 3.170 | 3.170 | 3.190 | 3.160 | 3.220 | 250,500 | 3.1942 | -1.25% |
| 2025-06-03 | 0 | 3.210 | 3.180 | 3.210 | 3.170 | 3.240 | 307,700 | 984,544 | 3.1997 | 3.210 | 3.180 | 3.210 | 3.170 | 3.240 | 307,700 | 3.1997 | -0.62% |
| 2025-06-02 | 0 | 3.230 | 3.180 | 3.230 | 3.120 | 3.250 | 653,300 | 2,075,580 | 3.1771 | 3.230 | 3.180 | 3.230 | 3.120 | 3.250 | 653,300 | 3.1771 | 0.94% |
| 2025-05-30 | 0 | 3.200 | 3.180 | 3.200 | 3.150 | 3.280 | 342,100 | 1,089,764 | 3.1855 | 3.200 | 3.180 | 3.200 | 3.150 | 3.280 | 342,100 | 3.1855 | -1.23% |
| 2025-05-29 | 0 | 3.240 | 3.190 | 3.240 | 3.120 | 3.250 | 1,152,100 | 3,714,235 | 3.2239 | 3.240 | 3.190 | 3.240 | 3.120 | 3.250 | 1,152,100 | 3.2239 | 3.18% |
| 2025-05-28 | 0 | 3.140 | 3.140 | 3.150 | 3.130 | 3.180 | 195,500 | 615,909 | 3.1504 | 3.140 | 3.140 | 3.150 | 3.130 | 3.180 | 195,500 | 3.1504 | -1.26% |
| 2025-05-27 | 0 | 3.180 | 3.160 | 3.180 | 3.080 | 3.180 | 482,800 | 1,516,674 | 3.1414 | 3.180 | 3.160 | 3.180 | 3.080 | 3.180 | 482,800 | 3.1414 | 3.25% |
| 2025-05-26 | 0 | 3.080 | 3.060 | 3.080 | 3.060 | 3.110 | 197,000 | 606,178 | 3.0770 | 3.080 | 3.060 | 3.080 | 3.060 | 3.110 | 197,000 | 3.0770 | -0.96% |
| 2025-05-23 | 0 | 3.110 | 3.070 | 3.110 | 3.070 | 3.140 | 396,600 | 1,228,528 | 3.0977 | 3.110 | 3.070 | 3.110 | 3.070 | 3.140 | 396,600 | 3.0977 | 0.32% |
| 2025-05-22 | 0 | 3.100 | 3.090 | 3.100 | 3.090 | 3.130 | 464,900 | 1,443,110 | 3.1041 | 3.100 | 3.090 | 3.100 | 3.090 | 3.130 | 464,900 | 3.1041 | -1.59% |
| 2025-05-21 | 0 | 3.150 | 3.120 | 3.150 | 3.100 | 3.160 | 514,900 | 1,606,329 | 3.1197 | 3.150 | 3.120 | 3.150 | 3.100 | 3.160 | 514,900 | 3.1197 | 0.64% |
| 2025-05-20 | 0 | 3.130 | 3.120 | 3.140 | 3.100 | 3.180 | 487,300 | 1,528,765 | 3.1372 | 3.130 | 3.120 | 3.140 | 3.100 | 3.180 | 487,300 | 3.1372 | -1.26% |
| 2025-05-19 | 0 | 3.170 | 3.160 | 3.170 | 3.150 | 3.200 | 443,500 | 1,404,035 | 3.1658 | 3.170 | 3.160 | 3.170 | 3.150 | 3.200 | 443,500 | 3.1658 | -0.94% |
| 2025-05-16 | 0 | 3.200 | 3.170 | 3.200 | 3.160 | 3.210 | 265,700 | 844,423 | 3.1781 | 3.200 | 3.170 | 3.200 | 3.160 | 3.210 | 265,700 | 3.1781 | 0.00% |
| 2025-05-15 | 0 | 3.200 | 3.180 | 3.200 | 3.170 | 3.260 | 400,100 | 1,281,211 | 3.2022 | 3.200 | 3.180 | 3.200 | 3.170 | 3.260 | 400,100 | 3.2022 | -0.93% |
| 2025-05-14 | 0 | 3.230 | 3.220 | 3.230 | 3.210 | 3.270 | 729,000 | 2,356,042 | 3.2319 | 3.230 | 3.220 | 3.230 | 3.210 | 3.270 | 729,000 | 3.2319 | -1.22% |
| 2025-05-13 | 0 | 3.270 | 3.250 | 3.270 | 3.240 | 3.300 | 465,800 | 1,522,491 | 3.2686 | 3.270 | 3.250 | 3.270 | 3.240 | 3.300 | 465,800 | 3.2686 | -1.51% |
| 2025-05-12 | 0 | 3.320 | 3.290 | 3.320 | 3.240 | 3.380 | 2,302,804 | 7,601,936 | 3.3012 | 3.320 | 3.290 | 3.320 | 3.240 | 3.380 | 2,302,804 | 3.3012 | 0.91% |
| 2025-05-09 | 0 | 3.290 | 3.280 | 3.290 | 3.250 | 3.320 | 961,900 | 3,160,462 | 3.2856 | 3.290 | 3.280 | 3.290 | 3.250 | 3.320 | 961,900 | 3.2856 | 0.00% |
| 2025-05-08 | 0 | 3.290 | 3.290 | 3.300 | 3.190 | 3.330 | 2,283,180 | 7,494,349 | 3.2824 | 3.290 | 3.290 | 3.300 | 3.190 | 3.330 | 2,283,180 | 3.2824 | 2.81% |
| 2025-05-07 | 0 | 3.200 | 3.190 | 3.200 | 3.170 | 3.280 | 897,600 | 2,881,488 | 3.2102 | 3.200 | 3.190 | 3.200 | 3.170 | 3.280 | 897,600 | 3.2102 | -1.23% |
| 2025-05-06 | 0 | 3.240 | 3.200 | 3.240 | 3.140 | 3.290 | 1,015,200 | 3,254,776 | 3.2060 | 3.240 | 3.200 | 3.240 | 3.140 | 3.290 | 1,015,200 | 3.2060 | 1.25% |
| 2025-05-02 | 0 | 3.200 | 3.200 | 3.240 | 3.080 | 3.270 | 3,485,900 | 11,187,927 | 3.2095 | 3.200 | 3.200 | 3.240 | 3.080 | 3.270 | 3,485,900 | 3.2095 | 3.90% |
| 2025-04-30 | 0 | 3.080 | 3.080 | 3.110 | 2.940 | 3.110 | 2,175,700 | 6,667,298 | 3.0644 | 3.080 | 3.080 | 3.110 | 2.940 | 3.110 | 2,175,700 | 3.0644 | 4.41% |
| 2025-04-29 | 0 | 2.950 | 2.940 | 2.950 | 2.940 | 2.980 | 323,300 | 954,242 | 2.9516 | 2.950 | 2.940 | 2.950 | 2.940 | 2.980 | 323,300 | 2.9516 | 0.00% |
| 2025-04-28 | 0 | 2.950 | 2.930 | 2.950 | 2.900 | 2.950 | 295,000 | 861,305 | 2.9197 | 2.950 | 2.930 | 2.950 | 2.900 | 2.950 | 295,000 | 2.9197 | 1.03% |
| 2025-04-25 | 0 | 2.920 | 2.920 | 2.930 | 2.910 | 2.940 | 418,600 | 1,222,933 | 2.9215 | 2.920 | 2.920 | 2.930 | 2.910 | 2.940 | 418,600 | 2.9215 | 0.00% |
| 2025-04-24 | 0 | 2.920 | 2.910 | 2.920 | 2.910 | 2.940 | 202,300 | 589,912 | 2.9160 | 2.920 | 2.910 | 2.920 | 2.910 | 2.940 | 202,300 | 2.9160 | -1.02% |
| 2025-04-23 | 0 | 2.950 | 2.940 | 2.950 | 2.930 | 2.980 | 385,600 | 1,138,698 | 2.9531 | 2.950 | 2.940 | 2.950 | 2.930 | 2.980 | 385,600 | 2.9531 | 0.68% |
| 2025-04-22 | 0 | 2.930 | 2.910 | 2.940 | 2.890 | 2.960 | 362,700 | 1,058,604 | 2.9187 | 2.930 | 2.910 | 2.940 | 2.890 | 2.960 | 362,700 | 2.9187 | -0.68% |
| 2025-04-17 | 0 | 2.950 | 2.930 | 2.950 | 2.870 | 2.950 | 647,100 | 1,878,761 | 2.9034 | 2.950 | 2.930 | 2.950 | 2.870 | 2.950 | 647,100 | 2.9034 | 2.43% |
| 2025-04-16 | 0 | 2.880 | 2.860 | 2.880 | 2.850 | 2.940 | 541,000 | 1,554,083 | 2.8726 | 2.880 | 2.860 | 2.880 | 2.850 | 2.940 | 541,000 | 2.8726 | -1.37% |
| 2025-04-15 | 0 | 2.920 | 2.910 | 2.920 | 2.890 | 2.950 | 361,700 | 1,052,843 | 2.9108 | 2.920 | 2.910 | 2.920 | 2.890 | 2.950 | 361,700 | 2.9108 | 0.69% |
| 2025-04-14 | 0 | 2.900 | 2.880 | 2.900 | 2.830 | 2.920 | 619,400 | 1,780,746 | 2.8750 | 2.900 | 2.880 | 2.900 | 2.830 | 2.920 | 619,400 | 2.8750 | 2.84% |
| 2025-04-11 | 0 | 2.820 | 2.820 | 2.830 | 2.730 | 2.820 | 627,400 | 1,745,703 | 2.7824 | 2.820 | 2.820 | 2.830 | 2.730 | 2.820 | 627,400 | 2.7824 | 1.81% |
| 2025-04-10 | 0 | 2.770 | 2.780 | 2.800 | 2.760 | 2.820 | 918,557 | 2,565,415 | 2.7929 | 2.770 | 2.780 | 2.800 | 2.760 | 2.820 | 918,557 | 2.7929 | 1.47% |
| 2025-04-09 | 0 | 2.730 | 2.730 | 2.750 | 2.600 | 2.760 | 1,177,721 | 3,158,549 | 2.6819 | 2.730 | 2.730 | 2.750 | 2.600 | 2.760 | 1,177,721 | 2.6819 | -0.73% |
| 2025-04-08 | 0 | 2.750 | 2.730 | 2.750 | 2.700 | 2.800 | 1,532,200 | 4,206,980 | 2.7457 | 2.750 | 2.730 | 2.750 | 2.700 | 2.800 | 1,532,200 | 2.7457 | 0.73% |
| 2025-04-07 | 0 | 2.730 | 2.720 | 2.740 | 2.700 | 3.000 | 4,728,900 | 13,072,061 | 2.7643 | 2.730 | 2.720 | 2.740 | 2.700 | 3.000 | 4,728,900 | 2.7643 | -10.78% |
| 2025-04-03 | 0 | 3.060 | 3.050 | 3.070 | 3.030 | 3.140 | 561,700 | 1,725,204 | 3.0714 | 3.060 | 3.050 | 3.070 | 3.030 | 3.140 | 561,700 | 3.0714 | -2.55% |
| 2025-04-02 | 0 | 3.140 | 3.110 | 3.140 | 3.100 | 3.150 | 275,500 | 858,880 | 3.1175 | 3.140 | 3.110 | 3.140 | 3.100 | 3.150 | 275,500 | 3.1175 | 0.96% |
| 2025-04-01 | 0 | 3.110 | 3.100 | 3.110 | 3.100 | 3.150 | 493,200 | 1,528,986 | 3.1001 | 3.110 | 3.100 | 3.110 | 3.100 | 3.150 | 493,200 | 3.1001 | 0.97% |
| 2025-03-31 | 0 | 3.080 | 3.080 | 3.100 | 3.040 | 3.150 | 1,083,600 | 3,338,062 | 3.0805 | 3.080 | 3.080 | 3.100 | 3.040 | 3.150 | 1,083,600 | 3.0805 | -2.53% |
| 2025-03-28 | 0 | 3.160 | 3.130 | 3.160 | 3.100 | 3.180 | 1,392,700 | 4,365,294 | 3.1344 | 3.160 | 3.130 | 3.160 | 3.100 | 3.180 | 1,392,700 | 3.1344 | 0.00% |
| 2025-03-27 | 0 | 3.160 | 3.150 | 3.160 | 3.130 | 3.400 | 3,477,200 | 11,280,182 | 3.2440 | 3.160 | 3.150 | 3.160 | 3.130 | 3.400 | 3,477,200 | 3.2440 | -5.39% |
| 2025-03-26 | 0 | 3.340 | 3.320 | 3.340 | 3.290 | 3.390 | 579,400 | 1,936,041 | 3.3415 | 3.340 | 3.320 | 3.340 | 3.290 | 3.390 | 579,400 | 3.3415 | -1.18% |
| 2025-03-25 | 0 | 3.380 | 3.370 | 3.380 | 3.250 | 3.390 | 1,341,400 | 4,457,659 | 3.3231 | 3.380 | 3.370 | 3.380 | 3.250 | 3.390 | 1,341,400 | 3.3231 | 2.74% |
| 2025-03-24 | 0 | 3.290 | 3.280 | 3.290 | 3.270 | 3.420 | 1,543,700 | 5,140,224 | 3.3298 | 3.290 | 3.280 | 3.290 | 3.270 | 3.420 | 1,543,700 | 3.3298 | -2.95% |
| 2025-03-21 | 0 | 3.390 | 3.380 | 3.390 | 3.160 | 3.400 | 5,199,700 | 17,289,387 | 3.3251 | 3.390 | 3.380 | 3.390 | 3.160 | 3.400 | 5,199,700 | 3.3251 | 6.60% |
| 2025-03-20 | 0 | 3.180 | 3.150 | 3.180 | 3.140 | 3.200 | 994,100 | 3,148,210 | 3.1669 | 3.180 | 3.150 | 3.180 | 3.140 | 3.200 | 994,100 | 3.1669 | 1.27% |
| 2025-03-19 | 0 | 3.140 | 3.140 | 3.160 | 3.130 | 3.170 | 949,000 | 2,983,143 | 3.1435 | 3.140 | 3.140 | 3.160 | 3.130 | 3.170 | 949,000 | 3.1435 | -0.95% |
| 2025-03-18 | 0 | 3.170 | 3.170 | 3.190 | 3.170 | 3.200 | 896,300 | 2,853,730 | 3.1839 | 3.170 | 3.170 | 3.190 | 3.170 | 3.200 | 896,300 | 3.1839 | -0.63% |
| 2025-03-17 | 0 | 3.190 | 3.180 | 3.190 | 3.120 | 3.190 | 1,165,200 | 3,686,221 | 3.1636 | 3.190 | 3.180 | 3.190 | 3.120 | 3.190 | 1,165,200 | 3.1636 | 0.95% |
| 2025-03-14 | 0 | 3.160 | 3.130 | 3.160 | 3.100 | 3.170 | 1,080,500 | 3,404,546 | 3.1509 | 3.160 | 3.130 | 3.160 | 3.100 | 3.170 | 1,080,500 | 3.1509 | 1.94% |
| 2025-03-13 | 0 | 3.100 | 3.090 | 3.100 | 3.080 | 3.140 | 809,800 | 2,511,395 | 3.1013 | 3.100 | 3.090 | 3.100 | 3.080 | 3.140 | 809,800 | 3.1013 | -0.32% |
| 2025-03-12 | 0 | 3.110 | 3.090 | 3.110 | 3.090 | 3.150 | 333,419 | 1,037,841 | 3.1127 | 3.110 | 3.090 | 3.110 | 3.090 | 3.150 | 333,419 | 3.1127 | -1.27% |
| 2025-03-11 | 0 | 3.150 | 3.130 | 3.150 | 3.070 | 3.160 | 513,600 | 1,600,447 | 3.1161 | 3.150 | 3.130 | 3.150 | 3.070 | 3.160 | 513,600 | 3.1161 | 1.29% |
| 2025-03-10 | 0 | 3.110 | 3.110 | 3.120 | 3.070 | 3.120 | 948,880 | 2,940,098 | 3.0985 | 3.110 | 3.110 | 3.120 | 3.070 | 3.120 | 948,880 | 3.0985 | 0.32% |
| 2025-03-07 | 0 | 3.100 | 3.080 | 3.100 | 3.070 | 3.130 | 962,600 | 2,980,223 | 3.0960 | 3.100 | 3.080 | 3.100 | 3.070 | 3.130 | 962,600 | 3.0960 | -0.32% |
| 2025-03-06 | 0 | 3.110 | 3.080 | 3.110 | 3.070 | 3.130 | 1,886,800 | 5,848,583 | 3.0997 | 3.110 | 3.080 | 3.110 | 3.070 | 3.130 | 1,886,800 | 3.0997 | -0.64% |
| 2025-03-05 | 0 | 3.130 | 3.110 | 3.130 | 3.070 | 3.130 | 604,400 | 1,882,562 | 3.1148 | 3.130 | 3.110 | 3.130 | 3.070 | 3.130 | 604,400 | 3.1148 | 1.62% |
| 2025-03-04 | 0 | 3.080 | 3.070 | 3.080 | 3.030 | 3.090 | 236,700 | 724,901 | 3.0625 | 3.080 | 3.070 | 3.080 | 3.030 | 3.090 | 236,700 | 3.0625 | 0.33% |
| 2025-03-03 | 0 | 3.070 | 3.070 | 3.100 | 3.020 | 3.110 | 1,480,600 | 4,538,468 | 3.0653 | 3.070 | 3.070 | 3.100 | 3.020 | 3.110 | 1,480,600 | 3.0653 | 1.99% |
| 2025-02-28 | 0 | 3.010 | 3.000 | 3.010 | 3.000 | 3.080 | 1,023,800 | 3,115,004 | 3.0426 | 3.010 | 3.000 | 3.010 | 3.000 | 3.080 | 1,023,800 | 3.0426 | -3.22% |
| 2025-02-27 | 0 | 3.110 | 3.110 | 3.130 | 3.090 | 3.130 | 418,800 | 1,301,366 | 3.1074 | 3.110 | 3.110 | 3.130 | 3.090 | 3.130 | 418,800 | 3.1074 | -0.64% |
| 2025-02-26 | 0 | 3.130 | 3.100 | 3.130 | 3.070 | 3.130 | 460,900 | 1,432,995 | 3.1091 | 3.130 | 3.100 | 3.130 | 3.070 | 3.130 | 460,900 | 3.1091 | 1.62% |
| 2025-02-25 | 0 | 3.080 | 3.070 | 3.090 | 3.070 | 3.120 | 543,800 | 1,685,021 | 3.0986 | 3.080 | 3.070 | 3.090 | 3.070 | 3.120 | 543,800 | 3.0986 | -1.91% |
| 2025-02-24 | 0 | 3.140 | 3.140 | 3.150 | 3.130 | 3.180 | 299,000 | 940,291 | 3.1448 | 3.140 | 3.140 | 3.150 | 3.130 | 3.180 | 299,000 | 3.1448 | -0.95% |
| 2025-02-21 | 0 | 3.170 | 3.150 | 3.170 | 3.130 | 3.180 | 519,015 | 1,631,497 | 3.1434 | 3.170 | 3.150 | 3.170 | 3.130 | 3.180 | 519,015 | 3.1434 | 1.28% |
| 2025-02-20 | 0 | 3.130 | 3.130 | 3.150 | 3.130 | 3.200 | 571,400 | 1,804,406 | 3.1579 | 3.130 | 3.130 | 3.150 | 3.130 | 3.200 | 571,400 | 3.1579 | -1.26% |
| 2025-02-19 | 0 | 3.170 | 3.170 | 3.190 | 3.150 | 3.190 | 436,300 | 1,383,618 | 3.1713 | 3.170 | 3.170 | 3.190 | 3.150 | 3.190 | 436,300 | 3.1713 | 0.00% |
| 2025-02-18 | 0 | 3.170 | 3.150 | 3.170 | 3.150 | 3.200 | 440,300 | 1,396,171 | 3.1710 | 3.170 | 3.150 | 3.170 | 3.150 | 3.200 | 440,300 | 3.1710 | -0.63% |
| 2025-02-17 | 0 | 3.190 | 3.170 | 3.190 | 3.130 | 3.200 | 784,100 | 2,476,250 | 3.1581 | 3.190 | 3.170 | 3.190 | 3.130 | 3.200 | 784,100 | 3.1581 | -0.31% |
| 2025-02-14 | 0 | 3.200 | 3.160 | 3.200 | 3.110 | 3.220 | 1,505,671 | 4,783,996 | 3.1773 | 3.200 | 3.160 | 3.200 | 3.110 | 3.220 | 1,505,671 | 3.1773 | 3.23% |
| 2025-02-13 | 0 | 3.100 | 3.080 | 3.100 | 3.080 | 3.160 | 862,200 | 2,677,157 | 3.1050 | 3.100 | 3.080 | 3.100 | 3.080 | 3.160 | 862,200 | 3.1050 | -1.27% |
| 2025-02-12 | 0 | 3.140 | 3.130 | 3.140 | 3.110 | 3.180 | 1,620,930 | 5,080,979 | 3.1346 | 3.140 | 3.130 | 3.140 | 3.110 | 3.180 | 1,620,930 | 3.1346 | -0.32% |
| 2025-02-11 | 0 | 3.150 | 3.120 | 3.150 | 3.120 | 3.220 | 422,700 | 1,332,629 | 3.1527 | 3.150 | 3.120 | 3.150 | 3.120 | 3.220 | 422,700 | 3.1527 | -2.17% |
| 2025-02-10 | 0 | 3.220 | 3.190 | 3.220 | 3.150 | 3.230 | 1,215,945 | 3,878,338 | 3.1896 | 3.220 | 3.190 | 3.220 | 3.150 | 3.230 | 1,215,945 | 3.1896 | 2.88% |
| 2025-02-07 | 0 | 3.130 | 3.130 | 3.140 | 3.100 | 3.170 | 665,000 | 2,081,446 | 3.1300 | 3.130 | 3.130 | 3.140 | 3.100 | 3.170 | 665,000 | 3.1300 | -0.95% |
| 2025-02-06 | 0 | 3.160 | 3.140 | 3.160 | 3.110 | 3.170 | 442,200 | 1,391,768 | 3.1474 | 3.160 | 3.140 | 3.160 | 3.110 | 3.170 | 442,200 | 3.1474 | 0.96% |
| 2025-02-05 | 0 | 3.130 | 3.120 | 3.130 | 3.110 | 3.160 | 395,700 | 1,235,415 | 3.1221 | 3.130 | 3.120 | 3.130 | 3.110 | 3.160 | 395,700 | 3.1221 | -0.95% |
| 2025-02-04 | 0 | 3.160 | 3.140 | 3.160 | 3.130 | 3.270 | 866,400 | 2,743,084 | 3.1661 | 3.160 | 3.140 | 3.160 | 3.130 | 3.270 | 866,400 | 3.1661 | 0.32% |
| 2025-02-03 | 0 | 3.150 | 3.150 | 3.180 | 3.120 | 3.180 | 1,280,200 | 4,048,733 | 3.1626 | 3.150 | 3.150 | 3.180 | 3.120 | 3.180 | 1,280,200 | 3.1626 | -1.25% |
| 2025-01-28 | 0 | 3.190 | 3.190 | 3.200 | 3.110 | 3.240 | 1,066,500 | 3,385,154 | 3.1741 | 3.190 | 3.190 | 3.200 | 3.110 | 3.240 | 1,066,500 | 3.1741 | 2.57% |
| 2025-01-27 | 0 | 3.110 | 3.110 | 3.130 | 3.110 | 3.150 | 440,600 | 1,380,573 | 3.1334 | 3.110 | 3.110 | 3.130 | 3.110 | 3.150 | 440,600 | 3.1334 | 0.00% |
| 2025-01-24 | 0 | 3.110 | 3.080 | 3.110 | 3.070 | 3.140 | 391,100 | 1,214,596 | 3.1056 | 3.110 | 3.080 | 3.110 | 3.070 | 3.140 | 391,100 | 3.1056 | 1.30% |
| 2025-01-23 | 0 | 3.070 | 3.060 | 3.070 | 3.060 | 3.150 | 440,900 | 1,361,039 | 3.0870 | 3.070 | 3.060 | 3.070 | 3.060 | 3.150 | 440,900 | 3.0870 | 0.00% |
| 2025-01-22 | 0 | 3.070 | 3.060 | 3.070 | 3.030 | 3.120 | 248,100 | 763,138 | 3.0759 | 3.070 | 3.060 | 3.070 | 3.030 | 3.120 | 248,100 | 3.0759 | -1.29% |
| 2025-01-21 | 0 | 3.110 | 3.110 | 3.120 | 3.080 | 3.180 | 558,400 | 1,739,268 | 3.1147 | 3.110 | 3.110 | 3.120 | 3.080 | 3.180 | 558,400 | 3.1147 | -1.27% |
| 2025-01-20 | 0 | 3.150 | 3.130 | 3.150 | 2.940 | 3.160 | 1,494,400 | 4,581,837 | 3.0660 | 3.150 | 3.130 | 3.150 | 2.940 | 3.160 | 1,494,400 | 3.0660 | 7.14% |
| 2025-01-17 | 0 | 2.940 | 2.930 | 2.940 | 2.930 | 2.960 | 296,500 | 871,609 | 2.9397 | 2.940 | 2.930 | 2.940 | 2.930 | 2.960 | 296,500 | 2.9397 | 0.00% |
| 2025-01-16 | 0 | 2.940 | 2.930 | 2.940 | 2.860 | 2.950 | 351,000 | 1,027,928 | 2.9286 | 2.940 | 2.930 | 2.940 | 2.860 | 2.950 | 351,000 | 2.9286 | 1.03% |
| 2025-01-15 | 0 | 2.910 | 2.910 | 2.920 | 2.910 | 2.960 | 228,800 | 672,654 | 2.9399 | 2.910 | 2.910 | 2.920 | 2.910 | 2.960 | 228,800 | 2.9399 | -1.02% |
| 2025-01-14 | 0 | 2.940 | 2.920 | 2.940 | 2.890 | 2.940 | 227,100 | 664,033 | 2.9240 | 2.940 | 2.920 | 2.940 | 2.890 | 2.940 | 227,100 | 2.9240 | 1.73% |
| 2025-01-13 | 0 | 2.890 | 2.880 | 2.890 | 2.880 | 2.930 | 247,500 | 714,680 | 2.8876 | 2.890 | 2.880 | 2.890 | 2.880 | 2.930 | 247,500 | 2.8876 | -1.37% |
| 2025-01-10 | 0 | 2.930 | 2.930 | 2.940 | 2.900 | 2.960 | 575,342 | 1,684,376 | 2.9276 | 2.930 | 2.930 | 2.940 | 2.900 | 2.960 | 575,342 | 2.9276 | 1.74% |
| 2025-01-09 | 0 | 2.880 | 2.870 | 2.880 | 2.850 | 2.920 | 362,900 | 1,045,056 | 2.8797 | 2.880 | 2.870 | 2.880 | 2.850 | 2.920 | 362,900 | 2.8797 | 0.00% |
| 2025-01-08 | 0 | 2.880 | 2.870 | 2.880 | 2.850 | 2.910 | 552,107 | 1,584,648 | 2.8702 | 2.880 | 2.870 | 2.880 | 2.850 | 2.910 | 552,107 | 2.8702 | -0.69% |
| 2025-01-07 | 0 | 2.900 | 2.900 | 2.910 | 2.870 | 2.910 | 746,900 | 2,158,159 | 2.8895 | 2.900 | 2.900 | 2.910 | 2.870 | 2.910 | 746,900 | 2.8895 | 0.00% |
| 2025-01-06 | 0 | 2.900 | 2.900 | 2.950 | 2.890 | 2.970 | 1,215,000 | 3,536,287 | 2.9105 | 2.900 | 2.900 | 2.950 | 2.890 | 2.970 | 1,215,000 | 2.9105 | -2.36% |
| 2025-01-03 | 0 | 2.970 | 2.960 | 2.970 | 2.950 | 3.000 | 380,900 | 1,132,219 | 2.9725 | 2.970 | 2.960 | 2.970 | 2.950 | 3.000 | 380,900 | 2.9725 | -0.67% |
| 2025-01-02 | 0 | 2.990 | 2.990 | 3.000 | 2.940 | 3.020 | 1,200,800 | 3,589,680 | 2.9894 | 2.990 | 2.990 | 3.000 | 2.940 | 3.020 | 1,200,800 | 2.9894 | -1.32% |
| 2024-12-31 | 0 | 3.030 | 3.030 | 3.040 | 3.020 | 3.050 | 551,400 | 1,668,669 | 3.0262 | 3.030 | 3.030 | 3.040 | 3.020 | 3.050 | 551,400 | 3.0262 | -0.66% |
| 2024-12-30 | 0 | 3.050 | 3.050 | 3.060 | 3.040 | 3.130 | 340,700 | 1,044,160 | 3.0647 | 3.050 | 3.050 | 3.060 | 3.040 | 3.130 | 340,700 | 3.0647 | -2.56% |
| 2024-12-27 | 0 | 3.130 | 3.100 | 3.130 | 3.050 | 3.130 | 516,500 | 1,599,195 | 3.0962 | 3.130 | 3.100 | 3.130 | 3.050 | 3.130 | 516,500 | 3.0962 | 2.62% |
| 2024-12-24 | 0 | 3.050 | 3.050 | 3.060 | 3.040 | 3.080 | 156,300 | 478,573 | 3.0619 | 3.050 | 3.050 | 3.060 | 3.040 | 3.080 | 156,300 | 3.0619 | 0.33% |
| 2024-12-23 | 0 | 3.040 | 3.030 | 3.040 | 3.030 | 3.070 | 341,200 | 1,040,148 | 3.0485 | 3.040 | 3.030 | 3.040 | 3.030 | 3.070 | 341,200 | 3.0485 | -0.33% |
| 2024-12-20 | 0 | 3.050 | 3.050 | 3.060 | 3.030 | 3.070 | 505,900 | 1,542,263 | 3.0486 | 3.050 | 3.050 | 3.060 | 3.030 | 3.070 | 505,900 | 3.0486 | 0.33% |
| 2024-12-19 | 0 | 3.040 | 3.030 | 3.040 | 3.020 | 3.080 | 339,844 | 1,031,166 | 3.0342 | 3.040 | 3.030 | 3.040 | 3.020 | 3.080 | 339,844 | 3.0342 | -1.30% |
| 2024-12-18 | 0 | 3.080 | 3.070 | 3.080 | 3.040 | 3.080 | 445,400 | 1,360,505 | 3.0546 | 3.080 | 3.070 | 3.080 | 3.040 | 3.080 | 445,400 | 3.0546 | 0.98% |
| 2024-12-17 | 0 | 3.050 | 3.050 | 3.060 | 3.040 | 3.080 | 662,200 | 2,025,755 | 3.0591 | 3.050 | 3.050 | 3.060 | 3.040 | 3.080 | 662,200 | 3.0591 | -0.97% |
| 2024-12-16 | 0 | 3.080 | 3.070 | 3.080 | 3.060 | 3.100 | 212,600 | 656,378 | 3.0874 | 3.080 | 3.070 | 3.080 | 3.060 | 3.100 | 212,600 | 3.0874 | 0.00% |
| 2024-12-13 | 0 | 3.080 | 3.080 | 3.100 | 3.070 | 3.120 | 439,700 | 1,362,625 | 3.0990 | 3.080 | 3.080 | 3.100 | 3.070 | 3.120 | 439,700 | 3.0990 | -0.96% |
| 2024-12-12 | 0 | 3.110 | 3.090 | 3.110 | 3.050 | 3.130 | 1,573,500 | 4,861,234 | 3.0894 | 3.110 | 3.090 | 3.110 | 3.050 | 3.130 | 1,573,500 | 3.0894 | 0.97% |
| 2024-12-11 | 0 | 3.080 | 3.060 | 3.080 | 3.050 | 3.110 | 531,012 | 1,629,997 | 3.0696 | 3.080 | 3.060 | 3.080 | 3.050 | 3.110 | 531,012 | 3.0696 | -0.96% |
| 2024-12-10 | 0 | 3.110 | 3.080 | 3.110 | 3.070 | 3.180 | 1,028,559 | 3,217,172 | 3.1278 | 3.110 | 3.080 | 3.110 | 3.070 | 3.180 | 1,028,559 | 3.1278 | -0.64% |
| 2024-12-09 | 0 | 3.130 | 3.120 | 3.130 | 3.060 | 3.130 | 738,300 | 2,279,302 | 3.0872 | 3.130 | 3.120 | 3.130 | 3.060 | 3.130 | 738,300 | 3.0872 | 1.95% |
| 2024-12-06 | 0 | 3.070 | 3.070 | 3.090 | 3.010 | 3.090 | 620,500 | 1,897,662 | 3.0583 | 3.070 | 3.070 | 3.090 | 3.010 | 3.090 | 620,500 | 3.0583 | 0.66% |
| 2024-12-05 | 0 | 3.050 | 3.030 | 3.050 | 3.000 | 3.080 | 1,268,000 | 3,845,497 | 3.0327 | 3.050 | 3.030 | 3.050 | 3.000 | 3.080 | 1,268,000 | 3.0327 | -0.97% |
| 2024-12-04 | 0 | 3.080 | 3.070 | 3.080 | 3.060 | 3.080 | 163,700 | 502,181 | 3.0677 | 3.080 | 3.070 | 3.080 | 3.060 | 3.080 | 163,700 | 3.0677 | 0.65% |
| 2024-12-03 | 0 | 3.060 | 3.060 | 3.090 | 3.050 | 3.080 | 368,800 | 1,129,473 | 3.0626 | 3.060 | 3.060 | 3.090 | 3.050 | 3.080 | 368,800 | 3.0626 | 0.33% |
| 2024-12-02 | 0 | 3.050 | 3.050 | 3.070 | 3.050 | 3.080 | 565,100 | 1,728,664 | 3.0590 | 3.050 | 3.050 | 3.070 | 3.050 | 3.080 | 565,100 | 3.0590 | -0.33% |
| 2024-11-29 | 0 | 3.060 | 3.050 | 3.060 | 3.050 | 3.090 | 789,300 | 2,417,625 | 3.0630 | 3.060 | 3.050 | 3.060 | 3.050 | 3.090 | 789,300 | 3.0630 | 0.00% |
| 2024-11-28 | 0 | 3.060 | 3.060 | 3.080 | 3.050 | 3.090 | 231,000 | 709,917 | 3.0732 | 3.060 | 3.060 | 3.080 | 3.050 | 3.090 | 231,000 | 3.0732 | -0.97% |
| 2024-11-27 | 0 | 3.090 | 3.070 | 3.090 | 3.040 | 3.090 | 437,500 | 1,339,579 | 3.0619 | 3.090 | 3.070 | 3.090 | 3.040 | 3.090 | 437,500 | 3.0619 | 0.32% |
| 2024-11-26 | 0 | 3.080 | 3.070 | 3.080 | 3.060 | 3.100 | 276,200 | 850,351 | 3.0788 | 3.080 | 3.070 | 3.080 | 3.060 | 3.100 | 276,200 | 3.0788 | -0.32% |
| 2024-11-25 | 0 | 3.090 | 3.070 | 3.090 | 3.030 | 3.150 | 1,044,000 | 3,213,982 | 3.0785 | 3.090 | 3.070 | 3.090 | 3.030 | 3.150 | 1,044,000 | 3.0785 | 0.00% |
| 2024-11-22 | 0 | 3.090 | 3.070 | 3.090 | 3.050 | 3.160 | 1,245,800 | 3,837,902 | 3.0807 | 3.090 | 3.070 | 3.090 | 3.050 | 3.160 | 1,245,800 | 3.0807 | -0.96% |
| 2024-11-21 | 0 | 3.120 | 3.110 | 3.120 | 3.120 | 3.160 | 304,101 | 952,280 | 3.1315 | 3.120 | 3.110 | 3.120 | 3.120 | 3.160 | 304,101 | 3.1315 | -0.64% |
| 2024-11-20 | 0 | 3.140 | 3.140 | 3.150 | 3.140 | 3.170 | 180,900 | 571,096 | 3.1570 | 3.140 | 3.140 | 3.150 | 3.140 | 3.170 | 180,900 | 3.1570 | 0.00% |
| 2024-11-19 | 0 | 3.140 | 3.140 | 3.160 | 3.130 | 3.170 | 304,300 | 957,797 | 3.1475 | 3.140 | 3.140 | 3.160 | 3.130 | 3.170 | 304,300 | 3.1475 | -0.63% |
| 2024-11-18 | 0 | 3.160 | 3.140 | 3.160 | 3.120 | 3.170 | 456,500 | 1,436,388 | 3.1465 | 3.160 | 3.140 | 3.160 | 3.120 | 3.170 | 456,500 | 3.1465 | 1.28% |
| 2024-11-15 | 0 | 3.120 | 3.120 | 3.150 | 3.090 | 3.200 | 580,200 | 1,822,271 | 3.1408 | 3.120 | 3.120 | 3.150 | 3.090 | 3.200 | 580,200 | 3.1408 | 0.97% |
| 2024-11-14 | 0 | 3.090 | 3.080 | 3.090 | 3.080 | 3.150 | 1,063,900 | 3,321,093 | 3.1216 | 3.090 | 3.080 | 3.090 | 3.080 | 3.150 | 1,063,900 | 3.1216 | -1.59% |
| 2024-11-13 | 0 | 3.140 | 3.140 | 3.150 | 3.120 | 3.170 | 684,500 | 2,148,204 | 3.1384 | 3.140 | 3.140 | 3.150 | 3.120 | 3.170 | 684,500 | 3.1384 | -1.26% |
| 2024-11-12 | 0 | 3.180 | 3.170 | 3.220 | 3.170 | 3.260 | 1,180,642 | 3,784,780 | 3.2057 | 3.180 | 3.170 | 3.220 | 3.170 | 3.260 | 1,180,642 | 3.2057 | -1.85% |
| 2024-11-11 | 0 | 3.240 | 3.240 | 3.250 | 3.210 | 3.270 | 560,100 | 1,811,763 | 3.2347 | 3.240 | 3.240 | 3.250 | 3.210 | 3.270 | 560,100 | 3.2347 | -1.52% |
| 2024-11-08 | 0 | 3.290 | 3.290 | 3.320 | 3.270 | 3.360 | 1,078,980 | 3,570,228 | 3.3089 | 3.290 | 3.290 | 3.320 | 3.270 | 3.360 | 1,078,980 | 3.3089 | 0.61% |
| 2024-11-07 | 0 | 3.270 | 3.270 | 3.290 | 3.200 | 3.290 | 877,300 | 2,852,302 | 3.2512 | 3.270 | 3.270 | 3.290 | 3.200 | 3.290 | 877,300 | 3.2512 | 1.87% |
| 2024-11-06 | 0 | 3.210 | 3.210 | 3.220 | 3.210 | 3.310 | 803,063 | 2,604,745 | 3.2435 | 3.210 | 3.210 | 3.220 | 3.210 | 3.310 | 803,063 | 3.2435 | -1.53% |
| 2024-11-05 | 0 | 3.260 | 3.260 | 3.290 | 3.240 | 3.290 | 435,900 | 1,423,639 | 3.2660 | 3.260 | 3.260 | 3.290 | 3.240 | 3.290 | 435,900 | 3.2660 | 0.62% |
| 2024-11-04 | 0 | 3.240 | 3.240 | 3.270 | 3.210 | 3.290 | 221,200 | 716,433 | 3.2388 | 3.240 | 3.240 | 3.270 | 3.210 | 3.290 | 221,200 | 3.2388 | -0.92% |
| 2024-11-01 | 0 | 3.270 | 3.260 | 3.270 | 3.250 | 3.300 | 768,000 | 2,503,007 | 3.2591 | 3.270 | 3.260 | 3.270 | 3.250 | 3.300 | 768,000 | 3.2591 | 0.62% |
| 2024-10-31 | 0 | 3.250 | 3.250 | 3.270 | 3.230 | 3.320 | 474,300 | 1,557,080 | 3.2829 | 3.250 | 3.250 | 3.270 | 3.230 | 3.320 | 474,300 | 3.2829 | -0.61% |
| 2024-10-30 | 0 | 3.270 | 3.240 | 3.280 | 3.220 | 3.280 | 394,300 | 1,280,854 | 3.2484 | 3.270 | 3.240 | 3.280 | 3.220 | 3.280 | 394,300 | 3.2484 | 0.00% |
| 2024-10-29 | 0 | 3.270 | 3.270 | 3.280 | 3.260 | 3.310 | 641,700 | 2,109,165 | 3.2868 | 3.270 | 3.270 | 3.280 | 3.260 | 3.310 | 641,700 | 3.2868 | -0.91% |
| 2024-10-28 | 0 | 3.300 | 3.270 | 3.300 | 3.170 | 3.430 | 2,239,800 | 7,383,501 | 3.2965 | 3.300 | 3.270 | 3.300 | 3.170 | 3.430 | 2,239,800 | 3.2965 | 3.45% |
| 2024-10-25 | 0 | 3.190 | 3.190 | 3.230 | 3.160 | 3.210 | 310,900 | 990,402 | 3.1856 | 3.190 | 3.190 | 3.230 | 3.160 | 3.210 | 310,900 | 3.1856 | 0.00% |
| 2024-10-24 | 0 | 3.190 | 3.180 | 3.190 | 3.160 | 3.240 | 787,100 | 2,505,710 | 3.1835 | 3.190 | 3.180 | 3.190 | 3.160 | 3.240 | 787,100 | 3.1835 | -1.24% |
| 2024-10-23 | 0 | 3.230 | 3.230 | 3.270 | 3.210 | 3.310 | 1,171,281 | 3,795,169 | 3.2402 | 3.230 | 3.230 | 3.270 | 3.210 | 3.310 | 1,171,281 | 3.2402 | -0.62% |
| 2024-10-22 | 0 | 3.250 | 3.250 | 3.260 | 3.210 | 3.290 | 580,600 | 1,886,623 | 3.2494 | 3.250 | 3.250 | 3.260 | 3.210 | 3.290 | 580,600 | 3.2494 | 0.93% |
| 2024-10-21 | 0 | 3.220 | 3.210 | 3.220 | 3.210 | 3.290 | 326,400 | 1,055,564 | 3.2340 | 3.220 | 3.210 | 3.220 | 3.210 | 3.290 | 326,400 | 3.2340 | -1.83% |
| 2024-10-18 | 0 | 3.280 | 3.260 | 3.280 | 3.200 | 3.300 | 1,105,480 | 3,590,446 | 3.2479 | 3.280 | 3.260 | 3.280 | 3.200 | 3.300 | 1,105,480 | 3.2479 | 1.86% |
| 2024-10-17 | 0 | 3.220 | 3.210 | 3.220 | 3.210 | 3.320 | 453,000 | 1,477,924 | 3.2625 | 3.220 | 3.210 | 3.220 | 3.210 | 3.320 | 453,000 | 3.2625 | -0.92% |
| 2024-10-16 | 0 | 3.250 | 3.250 | 3.270 | 3.190 | 3.300 | 1,066,300 | 3,473,309 | 3.2573 | 3.250 | 3.250 | 3.270 | 3.190 | 3.300 | 1,066,300 | 3.2573 | 0.00% |
| 2024-10-15 | 0 | 3.250 | 3.240 | 3.250 | 3.230 | 3.390 | 2,028,500 | 6,674,079 | 3.2902 | 3.250 | 3.240 | 3.250 | 3.230 | 3.390 | 2,028,500 | 3.2902 | -3.85% |
| 2024-10-14 | 0 | 3.380 | 3.370 | 3.380 | 3.350 | 3.530 | 1,769,900 | 6,024,297 | 3.4037 | 3.380 | 3.370 | 3.380 | 3.350 | 3.530 | 1,769,900 | 3.4037 | -2.59% |
| 2024-10-10 | 0 | 3.470 | 3.470 | 3.480 | 3.200 | 3.890 | 15,832,222 | 57,465,796 | 3.6297 | 3.470 | 3.470 | 3.480 | 3.200 | 3.890 | 15,832,222 | 3.6297 | 11.58% |
| 2024-10-09 | 0 | 3.110 | 3.110 | 3.120 | 3.050 | 3.280 | 2,215,780 | 6,931,183 | 3.1281 | 3.110 | 3.110 | 3.120 | 3.050 | 3.280 | 2,215,780 | 3.1281 | -3.42% |
| 2024-10-08 | 0 | 3.220 | 3.200 | 3.220 | 3.190 | 3.570 | 3,192,200 | 10,519,817 | 3.2955 | 3.220 | 3.200 | 3.220 | 3.190 | 3.570 | 3,192,200 | 3.2955 | -9.80% |
| 2024-10-07 | 0 | 3.570 | 3.570 | 3.590 | 3.410 | 3.600 | 4,554,700 | 16,030,071 | 3.5195 | 3.570 | 3.570 | 3.590 | 3.410 | 3.600 | 4,554,700 | 3.5195 | 3.78% |
| 2024-10-04 | 0 | 3.440 | 3.430 | 3.440 | 3.340 | 3.450 | 1,601,763 | 5,434,642 | 3.3929 | 3.440 | 3.430 | 3.440 | 3.340 | 3.450 | 1,601,763 | 3.3929 | 1.18% |
| 2024-10-03 | 0 | 3.400 | 3.390 | 3.400 | 3.270 | 3.570 | 2,650,700 | 8,951,825 | 3.3772 | 3.400 | 3.390 | 3.400 | 3.270 | 3.570 | 2,650,700 | 3.3772 | -4.49% |
| 2024-10-02 | 0 | 3.560 | 3.540 | 3.560 | 3.420 | 3.580 | 4,882,070 | 17,121,885 | 3.5071 | 3.560 | 3.540 | 3.560 | 3.420 | 3.580 | 4,882,070 | 3.5071 | 2.01% |
| 2024-09-30 | 0 | 3.490 | 3.490 | 3.500 | 3.380 | 3.590 | 3,474,628 | 12,069,269 | 3.4735 | 3.490 | 3.490 | 3.500 | 3.380 | 3.590 | 3,474,628 | 3.4735 | 4.18% |
| 2024-09-27 | 0 | 3.350 | 3.310 | 3.350 | 3.250 | 3.430 | 3,278,500 | 10,900,098 | 3.3247 | 3.350 | 3.310 | 3.350 | 3.250 | 3.430 | 3,278,500 | 3.3247 | 2.13% |
| 2024-09-26 | 0 | 3.280 | 3.260 | 3.280 | 3.220 | 3.300 | 1,001,000 | 3,268,128 | 3.2649 | 3.280 | 3.260 | 3.280 | 3.220 | 3.300 | 1,001,000 | 3.2649 | 0.92% |
| 2024-09-25 | 0 | 3.250 | 3.220 | 3.250 | 3.220 | 3.330 | 796,200 | 2,596,446 | 3.2610 | 3.250 | 3.220 | 3.250 | 3.220 | 3.330 | 796,200 | 3.2610 | 1.56% |
| 2024-09-24 | 0 | 3.200 | 3.200 | 3.220 | 3.150 | 3.240 | 536,900 | 1,715,356 | 3.1949 | 3.200 | 3.200 | 3.220 | 3.150 | 3.240 | 536,900 | 3.1949 | 0.95% |
| 2024-09-23 | 0 | 3.170 | 3.160 | 3.170 | 3.160 | 3.240 | 324,900 | 1,033,365 | 3.1806 | 3.170 | 3.160 | 3.170 | 3.160 | 3.240 | 324,900 | 3.1806 | -2.16% |
| 2024-09-20 | 0 | 3.240 | 3.240 | 3.250 | 3.140 | 3.240 | 756,900 | 2,425,016 | 3.2039 | 3.240 | 3.240 | 3.250 | 3.140 | 3.240 | 756,900 | 3.2039 | 2.53% |
| 2024-09-19 | 0 | 3.160 | 3.150 | 3.160 | 3.110 | 3.180 | 341,400 | 1,078,355 | 3.1586 | 3.160 | 3.150 | 3.160 | 3.110 | 3.180 | 341,400 | 3.1586 | 0.32% |
| 2024-09-17 | 0 | 3.150 | 3.120 | 3.150 | 3.120 | 3.170 | 211,300 | 663,700 | 3.1410 | 3.150 | 3.120 | 3.150 | 3.120 | 3.170 | 211,300 | 3.1410 | -0.63% |
| 2024-09-16 | 0 | 3.170 | 3.130 | 3.170 | 3.110 | 3.170 | 508,700 | 1,596,866 | 3.1391 | 3.170 | 3.130 | 3.170 | 3.110 | 3.170 | 508,700 | 3.1391 | 0.00% |
| 2024-09-13 | 0 | 3.170 | 3.160 | 3.170 | 3.160 | 3.220 | 156,200 | 494,902 | 3.1684 | 3.170 | 3.160 | 3.170 | 3.160 | 3.220 | 156,200 | 3.1684 | 0.00% |
| 2024-09-12 | 0 | 3.170 | 3.160 | 3.170 | 3.110 | 3.200 | 312,800 | 987,209 | 3.1560 | 3.170 | 3.160 | 3.170 | 3.110 | 3.200 | 312,800 | 3.1560 | 0.96% |
| 2024-09-11 | 0 | 3.140 | 3.110 | 3.140 | 3.110 | 3.160 | 129,381 | 404,378 | 3.1255 | 3.140 | 3.110 | 3.140 | 3.110 | 3.160 | 129,381 | 3.1255 | -0.63% |
| 2024-09-10 | 0 | 3.160 | 3.140 | 3.160 | 3.070 | 3.160 | 343,670 | 1,067,804 | 3.1071 | 3.160 | 3.140 | 3.160 | 3.070 | 3.160 | 343,670 | 3.1071 | 2.27% |
| 2024-09-09 | 0 | 3.090 | 3.080 | 3.090 | 3.050 | 3.120 | 618,900 | 1,902,713 | 3.0743 | 3.090 | 3.080 | 3.090 | 3.050 | 3.120 | 618,900 | 3.0743 | -1.59% |
| 2024-09-05 | 0 | 3.140 | 3.140 | 3.170 | 3.110 | 3.180 | 355,000 | 1,116,346 | 3.1446 | 3.140 | 3.140 | 3.170 | 3.110 | 3.180 | 355,000 | 3.1446 | -0.63% |
| 2024-09-04 | 0 | 3.160 | 3.130 | 3.170 | 3.130 | 3.210 | 400,800 | 1,266,397 | 3.1597 | 3.160 | 3.130 | 3.170 | 3.130 | 3.210 | 400,800 | 3.1597 | -2.47% |
| 2024-09-03 | 0 | 3.240 | 3.200 | 3.240 | 3.190 | 3.280 | 321,800 | 1,038,805 | 3.2281 | 3.240 | 3.200 | 3.240 | 3.190 | 3.280 | 321,800 | 3.2281 | 0.00% |
| 2024-09-02 | 0 | 3.240 | 3.240 | 3.250 | 3.180 | 3.360 | 452,500 | 1,462,281 | 3.2316 | 3.240 | 3.240 | 3.250 | 3.180 | 3.360 | 452,500 | 3.2316 | -1.22% |
| 2024-08-30 | 0 | 3.280 | 3.280 | 3.300 | 3.260 | 3.360 | 429,900 | 1,417,568 | 3.2974 | 3.280 | 3.280 | 3.300 | 3.260 | 3.360 | 429,900 | 3.2974 | -1.20% |
| 2024-08-29 | 0 | 3.320 | 3.310 | 3.340 | 3.270 | 3.350 | 445,700 | 1,477,771 | 3.3156 | 3.320 | 3.310 | 3.340 | 3.270 | 3.350 | 445,700 | 3.3156 | -0.90% |
| 2024-08-28 | 0 | 3.350 | 3.300 | 3.350 | 3.280 | 3.350 | 232,700 | 768,417 | 3.3022 | 3.350 | 3.300 | 3.350 | 3.280 | 3.350 | 232,700 | 3.3022 | 0.00% |
| 2024-08-27 | 0 | 3.350 | 3.330 | 3.350 | 3.300 | 3.360 | 555,000 | 1,845,335 | 3.3249 | 3.350 | 3.330 | 3.350 | 3.300 | 3.360 | 555,000 | 3.3249 | -1.18% |
| 2024-08-26 | 0 | 3.390 | 3.390 | 3.400 | 3.340 | 3.440 | 1,636,800 | 5,555,041 | 3.3938 | 3.390 | 3.390 | 3.400 | 3.340 | 3.440 | 1,636,800 | 3.3938 | -0.29% |
| 2024-08-23 | 0 | 3.400 | 3.390 | 3.400 | 3.140 | 3.430 | 2,404,500 | 8,037,011 | 3.3425 | 3.400 | 3.390 | 3.400 | 3.140 | 3.430 | 2,404,500 | 3.3425 | 7.26% |
| 2024-08-22 | 0 | 3.170 | 3.170 | 3.190 | 3.140 | 3.300 | 1,309,999 | 4,174,874 | 3.1869 | 3.170 | 3.170 | 3.190 | 3.140 | 3.300 | 1,309,999 | 3.1869 | -3.94% |
| 2024-08-21 | 0 | 3.300 | 3.290 | 3.300 | 3.230 | 3.320 | 1,117,511 | 3,667,452 | 3.2818 | 3.300 | 3.290 | 3.300 | 3.230 | 3.320 | 1,117,511 | 3.2818 | -0.60% |
| 2024-08-20 | 0 | 3.320 | 3.320 | 3.330 | 3.190 | 3.330 | 1,223,800 | 4,012,501 | 3.2787 | 3.320 | 3.320 | 3.330 | 3.190 | 3.330 | 1,223,800 | 3.2787 | 4.40% |
| 2024-08-19 | 0 | 3.180 | 3.180 | 3.200 | 3.120 | 3.240 | 500,100 | 1,596,217 | 3.1918 | 3.180 | 3.180 | 3.200 | 3.120 | 3.240 | 500,100 | 3.1918 | 1.27% |
| 2024-08-16 | 0 | 3.140 | 3.100 | 3.160 | 3.090 | 3.180 | 597,100 | 1,858,009 | 3.1117 | 3.140 | 3.100 | 3.160 | 3.090 | 3.180 | 597,100 | 3.1117 | 1.29% |
| 2024-08-15 | 0 | 3.100 | 3.090 | 3.100 | 3.080 | 3.130 | 338,250 | 1,049,636 | 3.1031 | 3.100 | 3.090 | 3.100 | 3.080 | 3.130 | 338,250 | 3.1031 | 0.65% |
| 2024-08-14 | 0 | 3.080 | 3.080 | 3.110 | 3.070 | 3.110 | 157,100 | 485,059 | 3.0876 | 3.080 | 3.080 | 3.110 | 3.070 | 3.110 | 157,100 | 3.0876 | -0.96% |
| 2024-08-13 | 0 | 3.110 | 3.100 | 3.110 | 3.070 | 3.120 | 171,900 | 531,474 | 3.0918 | 3.110 | 3.100 | 3.110 | 3.070 | 3.120 | 171,900 | 3.0918 | 0.32% |
| 2024-08-12 | 0 | 3.100 | 3.080 | 3.110 | 3.070 | 3.140 | 321,791 | 998,447 | 3.1028 | 3.100 | 3.080 | 3.110 | 3.070 | 3.140 | 321,791 | 3.1028 | -0.32% |
| 2024-08-09 | 0 | 3.110 | 3.100 | 3.120 | 3.100 | 3.170 | 197,300 | 616,710 | 3.1257 | 3.110 | 3.100 | 3.120 | 3.100 | 3.170 | 197,300 | 3.1257 | 0.00% |
| 2024-08-08 | 0 | 3.110 | 3.100 | 3.110 | 3.090 | 3.140 | 234,659 | 730,989 | 3.1151 | 3.110 | 3.100 | 3.110 | 3.090 | 3.140 | 234,659 | 3.1151 | -0.32% |
| 2024-08-07 | 0 | 3.120 | 3.120 | 3.150 | 3.110 | 3.200 | 412,200 | 1,297,756 | 3.1484 | 3.120 | 3.120 | 3.150 | 3.110 | 3.200 | 412,200 | 3.1484 | 0.00% |
| 2024-08-06 | 0 | 3.120 | 3.120 | 3.130 | 3.100 | 3.170 | 270,600 | 847,098 | 3.1304 | 3.120 | 3.120 | 3.130 | 3.100 | 3.170 | 270,600 | 3.1304 | 0.65% |
| 2024-08-05 | 0 | 3.100 | 3.100 | 3.110 | 3.000 | 3.220 | 741,400 | 2,297,881 | 3.0994 | 3.100 | 3.100 | 3.110 | 3.000 | 3.220 | 741,400 | 3.0994 | -3.73% |
| 2024-08-02 | 0 | 3.220 | 3.210 | 3.220 | 3.090 | 3.300 | 1,570,500 | 5,116,940 | 3.2582 | 3.220 | 3.210 | 3.220 | 3.090 | 3.300 | 1,570,500 | 3.2582 | 2.88% |
| 2024-08-01 | 0 | 3.130 | 3.130 | 3.170 | 3.130 | 3.200 | 123,774 | 390,138 | 3.1520 | 3.130 | 3.130 | 3.170 | 3.130 | 3.200 | 123,774 | 3.1520 | -0.95% |
| 2024-07-31 | 0 | 3.160 | 3.160 | 3.190 | 3.110 | 3.190 | 423,200 | 1,338,187 | 3.1621 | 3.160 | 3.160 | 3.190 | 3.110 | 3.190 | 423,200 | 3.1621 | 2.27% |
| 2024-07-30 | 0 | 3.090 | 3.090 | 3.120 | 3.080 | 3.200 | 298,400 | 926,578 | 3.1052 | 3.090 | 3.090 | 3.120 | 3.080 | 3.200 | 298,400 | 3.1052 | -2.52% |
| 2024-07-29 | 0 | 3.170 | 3.170 | 3.200 | 3.170 | 3.240 | 503,500 | 1,610,742 | 3.1991 | 3.170 | 3.170 | 3.200 | 3.170 | 3.240 | 503,500 | 3.1991 | 0.63% |
| 2024-07-26 | 0 | 3.150 | 3.150 | 3.180 | 3.100 | 3.200 | 478,800 | 1,509,408 | 3.1525 | 3.150 | 3.150 | 3.180 | 3.100 | 3.200 | 478,800 | 3.1525 | 1.29% |
| 2024-07-25 | 0 | 3.110 | 3.090 | 3.110 | 3.060 | 3.120 | 454,300 | 1,400,558 | 3.0829 | 3.110 | 3.090 | 3.110 | 3.060 | 3.120 | 454,300 | 3.0829 | 0.32% |
| 2024-07-24 | 0 | 3.100 | 3.100 | 3.120 | 3.080 | 3.210 | 494,600 | 1,543,980 | 3.1217 | 3.100 | 3.100 | 3.120 | 3.080 | 3.210 | 494,600 | 3.1217 | -2.21% |
| 2024-07-23 | 0 | 3.170 | 3.170 | 3.190 | 3.140 | 3.320 | 1,457,200 | 4,675,303 | 3.2084 | 3.170 | 3.170 | 3.190 | 3.140 | 3.320 | 1,457,200 | 3.2084 | 3.26% |
| 2024-07-22 | 0 | 3.070 | 3.070 | 3.080 | 3.040 | 3.130 | 443,100 | 1,362,146 | 3.0741 | 3.070 | 3.070 | 3.080 | 3.040 | 3.130 | 443,100 | 3.0741 | -0.32% |
| 2024-07-19 | 0 | 3.080 | 3.070 | 3.080 | 3.050 | 3.120 | 558,800 | 1,718,251 | 3.0749 | 3.080 | 3.070 | 3.080 | 3.050 | 3.120 | 558,800 | 3.0749 | -1.28% |
| 2024-07-18 | 0 | 3.120 | 3.120 | 3.150 | 3.110 | 3.160 | 435,300 | 1,367,058 | 3.1405 | 3.120 | 3.120 | 3.150 | 3.110 | 3.160 | 435,300 | 3.1405 | -2.19% |
| 2024-07-17 | 0 | 3.190 | 3.170 | 3.190 | 3.170 | 3.230 | 620,300 | 1,974,785 | 3.1836 | 3.190 | 3.170 | 3.190 | 3.170 | 3.230 | 620,300 | 3.1836 | 0.63% |
| 2024-07-16 | 0 | 3.170 | 3.170 | 3.180 | 3.160 | 3.250 | 488,100 | 1,560,373 | 3.1968 | 3.170 | 3.170 | 3.180 | 3.160 | 3.250 | 488,100 | 3.1968 | -2.16% |
| 2024-07-15 | 0 | 3.240 | 3.240 | 3.290 | 3.210 | 3.290 | 501,935 | 1,624,734 | 3.2369 | 3.240 | 3.240 | 3.290 | 3.210 | 3.290 | 501,935 | 3.2369 | -0.61% |
| 2024-07-12 | 0 | 3.260 | 3.260 | 3.290 | 3.240 | 3.310 | 396,400 | 1,297,166 | 3.2724 | 3.260 | 3.260 | 3.290 | 3.240 | 3.310 | 396,400 | 3.2724 | -0.91% |
| 2024-07-11 | 0 | 3.290 | 3.250 | 3.290 | 3.200 | 3.290 | 299,900 | 974,930 | 3.2509 | 3.290 | 3.250 | 3.290 | 3.200 | 3.290 | 299,900 | 3.2509 | 2.17% |
| 2024-07-10 | 0 | 3.220 | 3.220 | 3.230 | 3.210 | 3.310 | 191,126 | 620,332 | 3.2457 | 3.220 | 3.220 | 3.230 | 3.210 | 3.310 | 191,126 | 3.2457 | -1.83% |
| 2024-07-09 | 0 | 3.280 | 3.270 | 3.280 | 3.240 | 3.320 | 310,600 | 1,012,304 | 3.2592 | 3.280 | 3.270 | 3.280 | 3.240 | 3.320 | 310,600 | 3.2592 | 1.55% |
| 2024-07-08 | 0 | 3.230 | 3.230 | 3.240 | 3.230 | 3.330 | 316,400 | 1,030,151 | 3.2559 | 3.230 | 3.230 | 3.240 | 3.230 | 3.330 | 316,400 | 3.2559 | -3.00% |
| 2024-07-05 | 0 | 3.330 | 3.330 | 3.360 | 3.300 | 3.400 | 382,300 | 1,270,510 | 3.3233 | 3.330 | 3.330 | 3.360 | 3.300 | 3.400 | 382,300 | 3.3233 | -1.77% |
| 2024-07-04 | 0 | 3.390 | 3.380 | 3.420 | 3.360 | 3.450 | 301,500 | 1,020,519 | 3.3848 | 3.390 | 3.380 | 3.420 | 3.360 | 3.450 | 301,500 | 3.3848 | -0.59% |
| 2024-07-03 | 0 | 3.410 | 3.400 | 3.410 | 3.340 | 3.460 | 659,700 | 2,249,938 | 3.4105 | 3.410 | 3.400 | 3.410 | 3.340 | 3.460 | 659,700 | 3.4105 | 2.10% |
| 2024-07-02 | 0 | 3.340 | 3.340 | 3.350 | 3.320 | 3.370 | 344,000 | 1,152,030 | 3.3489 | 3.340 | 3.340 | 3.350 | 3.320 | 3.370 | 344,000 | 3.3489 | 0.60% |
| 2024-06-28 | 0 | 3.320 | 3.300 | 3.320 | 3.300 | 3.410 | 736,400 | 2,460,302 | 3.3410 | 3.320 | 3.300 | 3.320 | 3.300 | 3.410 | 736,400 | 3.3410 | 0.30% |
| 2024-06-27 | 0 | 3.310 | 3.310 | 3.320 | 3.290 | 3.390 | 412,300 | 1,373,927 | 3.3323 | 3.310 | 3.310 | 3.320 | 3.290 | 3.390 | 412,300 | 3.3323 | -2.36% |
| 2024-06-26 | 0 | 3.390 | 3.390 | 3.400 | 3.310 | 3.490 | 1,727,700 | 5,888,208 | 3.4081 | 3.390 | 3.390 | 3.400 | 3.310 | 3.490 | 1,727,700 | 3.4081 | 4.31% |
| 2024-06-25 | 0 | 3.250 | 3.250 | 3.280 | 3.220 | 3.290 | 220,700 | 717,705 | 3.2519 | 3.250 | 3.250 | 3.280 | 3.220 | 3.290 | 220,700 | 3.2519 | 0.93% |
| 2024-06-24 | 0 | 3.220 | 3.220 | 3.260 | 3.200 | 3.300 | 254,100 | 820,904 | 3.2306 | 3.220 | 3.220 | 3.260 | 3.200 | 3.300 | 254,100 | 3.2306 | -2.42% |
| 2024-06-21 | 0 | 3.300 | 3.260 | 3.300 | 3.230 | 3.300 | 432,200 | 1,405,535 | 3.2520 | 3.300 | 3.260 | 3.300 | 3.230 | 3.300 | 432,200 | 3.2520 | 0.30% |
| 2024-06-20 | 0 | 3.290 | 3.290 | 3.310 | 3.270 | 3.350 | 290,500 | 963,629 | 3.3171 | 3.290 | 3.290 | 3.310 | 3.270 | 3.350 | 290,500 | 3.3171 | -1.50% |
| 2024-06-19 | 0 | 3.340 | 3.340 | 3.380 | 3.250 | 3.400 | 847,300 | 2,844,446 | 3.3571 | 3.340 | 3.340 | 3.380 | 3.250 | 3.400 | 847,300 | 3.3571 | 2.77% |
| 2024-06-18 | 0 | 3.250 | 3.250 | 3.280 | 3.230 | 3.350 | 335,900 | 1,099,425 | 3.2731 | 3.250 | 3.250 | 3.280 | 3.230 | 3.350 | 335,900 | 3.2731 | -0.91% |
| 2024-06-17 | 0 | 3.280 | 3.280 | 3.290 | 3.260 | 3.340 | 620,700 | 2,042,178 | 3.2901 | 3.280 | 3.280 | 3.290 | 3.260 | 3.340 | 620,700 | 3.2901 | -1.20% |
| 2024-06-14 | 0 | 3.320 | 3.320 | 3.330 | 3.290 | 3.360 | 364,000 | 1,206,838 | 3.3155 | 3.320 | 3.320 | 3.330 | 3.290 | 3.360 | 364,000 | 3.3155 | 0.00% |
| 2024-06-13 | 0 | 3.320 | 3.320 | 3.340 | 3.310 | 3.400 | 270,292 | 904,494 | 3.3464 | 3.320 | 3.320 | 3.340 | 3.310 | 3.400 | 270,292 | 3.3464 | 0.00% |
| 2024-06-12 | 0 | 3.320 | 3.320 | 3.350 | 3.310 | 3.370 | 390,800 | 1,299,305 | 3.3247 | 3.320 | 3.320 | 3.350 | 3.310 | 3.370 | 390,800 | 3.3247 | -0.90% |
| 2024-06-11 | 0 | 3.350 | 3.350 | 3.380 | 3.310 | 3.400 | 386,562 | 1,294,316 | 3.3483 | 3.350 | 3.350 | 3.380 | 3.310 | 3.400 | 386,562 | 3.3483 | -1.47% |
| 2024-06-07 | 0 | 3.400 | 3.390 | 3.400 | 3.360 | 3.520 | 826,800 | 2,829,436 | 3.4222 | 3.400 | 3.390 | 3.400 | 3.360 | 3.520 | 826,800 | 3.4222 | -2.30% |
| 2024-06-06 | 0 | 3.480 | 3.480 | 3.500 | 3.480 | 3.640 | 927,700 | 3,262,538 | 3.5168 | 3.480 | 3.480 | 3.500 | 3.480 | 3.640 | 927,700 | 3.5168 | -2.79% |
| 2024-06-05 | 0 | 3.580 | 3.580 | 3.600 | 3.570 | 3.650 | 309,300 | 1,114,203 | 3.6023 | 3.580 | 3.580 | 3.600 | 3.570 | 3.650 | 309,300 | 3.6023 | -1.65% |
| 2024-06-04 | 0 | 3.640 | 3.610 | 3.640 | 3.600 | 3.650 | 197,800 | 715,217 | 3.6159 | 3.640 | 3.610 | 3.640 | 3.600 | 3.650 | 197,800 | 3.6159 | 1.39% |
| 2024-06-03 | 0 | 3.590 | 3.590 | 3.600 | 3.560 | 3.690 | 887,500 | 3,205,614 | 3.6120 | 3.590 | 3.590 | 3.600 | 3.560 | 3.690 | 887,500 | 3.6120 | 1.13% |
| 2024-05-31 | 0 | 3.550 | 3.540 | 3.550 | 3.550 | 3.660 | 325,900 | 1,174,458 | 3.6037 | 3.550 | 3.540 | 3.550 | 3.550 | 3.660 | 325,900 | 3.6037 | -1.93% |
| 2024-05-30 | 0 | 3.620 | 3.590 | 3.620 | 3.570 | 3.620 | 545,135 | 1,960,618 | 3.5966 | 3.620 | 3.590 | 3.620 | 3.570 | 3.620 | 545,135 | 3.5966 | 0.84% |
| 2024-05-29 | 0 | 3.590 | 3.590 | 3.600 | 3.580 | 3.690 | 1,150,365 | 4,178,001 | 3.6319 | 3.590 | 3.590 | 3.600 | 3.580 | 3.690 | 1,150,365 | 3.6319 | -2.71% |
| 2024-05-28 | 0 | 3.690 | 3.690 | 3.710 | 3.660 | 3.800 | 697,065 | 2,586,693 | 3.7108 | 3.690 | 3.690 | 3.710 | 3.660 | 3.800 | 697,065 | 3.7108 | -1.86% |
| 2024-05-27 | 0 | 3.760 | 3.720 | 3.760 | 3.660 | 3.770 | 894,300 | 3,342,312 | 3.7373 | 3.760 | 3.720 | 3.760 | 3.660 | 3.770 | 894,300 | 3.7373 | 1.08% |
| 2024-05-24 | 0 | 3.720 | 3.680 | 3.720 | 3.640 | 3.840 | 1,627,300 | 6,065,854 | 3.7276 | 3.720 | 3.680 | 3.720 | 3.640 | 3.840 | 1,627,300 | 3.7276 | -3.12% |
| 2024-05-23 | 0 | 3.840 | 3.840 | 3.870 | 3.830 | 4.030 | 1,740,125 | 6,748,067 | 3.8779 | 3.840 | 3.840 | 3.870 | 3.830 | 4.030 | 1,740,125 | 3.8779 | -4.00% |
| 2024-05-22 | 0 | 4.000 | 4.000 | 4.020 | 3.750 | 4.120 | 4,399,300 | 17,565,888 | 3.9929 | 4.000 | 4.000 | 4.020 | 3.750 | 4.120 | 4,399,300 | 3.9929 | 5.82% |
| 2024-05-21 | 0 | 3.780 | 3.750 | 3.780 | 3.700 | 3.870 | 1,706,500 | 6,445,743 | 3.7772 | 3.780 | 3.750 | 3.780 | 3.700 | 3.870 | 1,706,500 | 3.7772 | -1.56% |
| 2024-05-20 | 0 | 3.840 | 3.830 | 3.840 | 3.660 | 3.930 | 3,046,400 | 11,660,670 | 3.8277 | 3.840 | 3.830 | 3.840 | 3.660 | 3.930 | 3,046,400 | 3.8277 | 3.50% |
| 2024-05-17 | 0 | 3.710 | 3.690 | 3.710 | 3.650 | 3.730 | 1,540,900 | 5,682,202 | 3.6876 | 3.710 | 3.690 | 3.710 | 3.650 | 3.730 | 1,540,900 | 3.6876 | 1.37% |
| 2024-05-16 | 0 | 3.660 | 3.660 | 3.670 | 3.650 | 3.840 | 1,878,900 | 7,041,398 | 3.7476 | 3.660 | 3.660 | 3.670 | 3.650 | 3.840 | 1,878,900 | 3.7476 | -2.92% |
| 2024-05-14 | 0 | 3.770 | 3.760 | 3.770 | 3.640 | 3.980 | 4,367,700 | 16,558,849 | 3.7912 | 3.770 | 3.760 | 3.770 | 3.640 | 3.980 | 4,367,700 | 3.7912 | 1.07% |
| 2024-05-13 | 0 | 3.730 | 3.720 | 3.730 | 3.580 | 3.770 | 2,017,000 | 7,489,111 | 3.7130 | 3.730 | 3.720 | 3.730 | 3.580 | 3.770 | 2,017,000 | 3.7130 | 4.19% |
| 2024-05-10 | 0 | 3.580 | 3.580 | 3.600 | 3.560 | 3.650 | 701,514 | 2,521,921 | 3.5950 | 3.580 | 3.580 | 3.600 | 3.560 | 3.650 | 701,514 | 3.5950 | -1.10% |
| 2024-05-09 | 0 | 3.620 | 3.610 | 3.620 | 3.490 | 3.630 | 1,656,900 | 5,934,341 | 3.5816 | 3.620 | 3.610 | 3.620 | 3.490 | 3.630 | 1,656,900 | 3.5816 | 4.02% |
| 2024-05-08 | 0 | 3.480 | 3.470 | 3.480 | 3.470 | 3.580 | 920,999 | 3,231,496 | 3.5087 | 3.480 | 3.470 | 3.480 | 3.470 | 3.580 | 920,999 | 3.5087 | -1.69% |
| 2024-05-07 | 0 | 3.540 | 3.540 | 3.560 | 3.460 | 3.620 | 2,098,800 | 7,403,545 | 3.5275 | 3.540 | 3.540 | 3.560 | 3.460 | 3.620 | 2,098,800 | 3.5275 | 0.28% |
| 2024-05-06 | 0 | 3.530 | 3.520 | 3.530 | 3.500 | 3.640 | 1,183,100 | 4,216,590 | 3.5640 | 3.530 | 3.520 | 3.530 | 3.500 | 3.640 | 1,183,100 | 3.5640 | -0.28% |
| 2024-05-03 | 0 | 3.540 | 3.530 | 3.540 | 3.410 | 3.650 | 2,247,300 | 7,940,321 | 3.5333 | 3.540 | 3.530 | 3.540 | 3.410 | 3.650 | 2,247,300 | 3.5333 | 1.43% |
| 2024-05-02 | 0 | 3.490 | 3.490 | 3.500 | 3.330 | 3.520 | 2,355,100 | 8,064,123 | 3.4241 | 3.490 | 3.490 | 3.500 | 3.330 | 3.520 | 2,355,100 | 3.4241 | 2.95% |
| 2024-04-30 | 0 | 3.390 | 3.380 | 3.390 | 3.330 | 3.480 | 1,688,300 | 5,717,248 | 3.3864 | 3.390 | 3.380 | 3.390 | 3.330 | 3.480 | 1,688,300 | 3.3864 | -2.31% |
| 2024-04-29 | 0 | 3.470 | 3.440 | 3.470 | 3.170 | 3.540 | 4,737,600 | 16,181,048 | 3.4155 | 3.470 | 3.440 | 3.470 | 3.170 | 3.540 | 4,737,600 | 3.4155 | 8.78% |
| 2024-04-26 | 0 | 3.190 | 3.190 | 3.200 | 3.100 | 3.200 | 1,379,700 | 4,360,624 | 3.1606 | 3.190 | 3.190 | 3.200 | 3.100 | 3.200 | 1,379,700 | 3.1606 | 2.24% |
| 2024-04-25 | 0 | 3.120 | 3.110 | 3.120 | 3.090 | 3.170 | 575,100 | 1,798,612 | 3.1275 | 3.120 | 3.110 | 3.120 | 3.090 | 3.170 | 575,100 | 3.1275 | 0.00% |
| 2024-04-24 | 0 | 3.120 | 3.110 | 3.120 | 3.080 | 3.140 | 501,800 | 1,564,509 | 3.1178 | 3.120 | 3.110 | 3.120 | 3.080 | 3.140 | 501,800 | 3.1178 | 0.65% |
| 2024-04-23 | 0 | 3.100 | 3.080 | 3.100 | 3.060 | 3.150 | 558,758 | 1,727,493 | 3.0917 | 3.100 | 3.080 | 3.100 | 3.060 | 3.150 | 558,758 | 3.0917 | -1.27% |
| 2024-04-22 | 0 | 3.140 | 3.140 | 3.150 | 3.100 | 3.280 | 3,014,500 | 9,592,859 | 3.1822 | 3.140 | 3.140 | 3.150 | 3.100 | 3.280 | 3,014,500 | 3.1822 | 6.44% |
| 2024-04-19 | 0 | 2.950 | 2.950 | 2.960 | 2.880 | 3.050 | 666,400 | 1,942,958 | 2.9156 | 2.950 | 2.950 | 2.960 | 2.880 | 3.050 | 666,400 | 2.9156 | 1.03% |
| 2024-04-18 | 0 | 2.920 | 2.920 | 2.950 | 2.890 | 2.980 | 867,400 | 2,545,972 | 2.9352 | 2.920 | 2.920 | 2.950 | 2.890 | 2.980 | 867,400 | 2.9352 | -0.34% |
| 2024-04-17 | 0 | 2.930 | 2.910 | 2.930 | 2.850 | 2.970 | 807,700 | 2,367,942 | 2.9317 | 2.930 | 2.910 | 2.930 | 2.850 | 2.970 | 807,700 | 2.9317 | 1.74% |
| 2024-04-16 | 0 | 2.880 | 2.880 | 2.890 | 2.860 | 3.040 | 1,273,900 | 3,732,566 | 2.9300 | 2.880 | 2.880 | 2.890 | 2.860 | 3.040 | 1,273,900 | 2.9300 | 0.70% |
| 2024-04-15 | 0 | 2.860 | 2.860 | 2.900 | 2.850 | 2.910 | 547,300 | 1,575,775 | 2.8792 | 2.860 | 2.860 | 2.900 | 2.850 | 2.910 | 547,300 | 2.8792 | -2.05% |
| 2024-04-12 | 0 | 2.920 | 2.920 | 2.930 | 2.900 | 2.940 | 601,400 | 1,751,192 | 2.9119 | 2.920 | 2.920 | 2.930 | 2.900 | 2.940 | 601,400 | 2.9119 | -0.68% |
| 2024-04-11 | 0 | 2.940 | 2.920 | 2.940 | 2.910 | 2.970 | 1,197,600 | 3,504,346 | 2.9261 | 2.940 | 2.920 | 2.940 | 2.910 | 2.970 | 1,197,600 | 2.9261 | -1.34% |
| 2024-04-10 | 0 | 2.980 | 2.980 | 3.000 | 2.980 | 3.020 | 1,560,394 | 4,670,513 | 2.9932 | 2.980 | 2.980 | 3.000 | 2.980 | 3.020 | 1,560,394 | 2.9932 | -1.32% |
| 2024-04-09 | 0 | 3.020 | 3.020 | 3.050 | 2.980 | 3.070 | 1,230,100 | 3,719,674 | 3.0239 | 3.020 | 3.020 | 3.050 | 2.980 | 3.070 | 1,230,100 | 3.0239 | 0.67% |
| 2024-04-08 | 0 | 3.000 | 3.000 | 3.010 | 2.970 | 3.070 | 1,014,696 | 3,048,852 | 3.0047 | 3.000 | 3.000 | 3.010 | 2.970 | 3.070 | 1,014,696 | 3.0047 | -1.64% |
| 2024-04-05 | 0 | 3.050 | 3.030 | 3.050 | 3.000 | 3.070 | 908,400 | 2,746,032 | 3.0229 | 3.050 | 3.030 | 3.050 | 3.000 | 3.070 | 908,400 | 3.0229 | 0.00% |
| 2024-04-03 | 0 | 3.050 | 3.040 | 3.050 | 3.020 | 3.120 | 1,208,700 | 3,702,257 | 3.0630 | 3.050 | 3.040 | 3.050 | 3.020 | 3.120 | 1,208,700 | 3.0630 | -2.24% |
| 2024-04-02 | 0 | 3.120 | 3.100 | 3.120 | 3.030 | 3.140 | 1,208,800 | 3,731,695 | 3.0871 | 3.120 | 3.100 | 3.120 | 3.030 | 3.140 | 1,208,800 | 3.0871 | 1.30% |
| 2024-03-28 | 0 | 3.080 | 3.070 | 3.080 | 3.010 | 3.390 | 4,333,500 | 13,474,905 | 3.1095 | 3.080 | 3.070 | 3.080 | 3.010 | 3.390 | 4,333,500 | 3.1095 | -9.94% |
| 2024-03-27 | 0 | 3.420 | 3.420 | 3.450 | 3.410 | 3.490 | 712,900 | 2,456,979 | 3.4465 | 3.420 | 3.420 | 3.450 | 3.410 | 3.490 | 712,900 | 3.4465 | -2.29% |
| 2024-03-26 | 0 | 3.500 | 3.500 | 3.520 | 3.410 | 3.560 | 917,300 | 3,213,835 | 3.5036 | 3.500 | 3.500 | 3.520 | 3.410 | 3.560 | 917,300 | 3.5036 | 2.64% |
| 2024-03-25 | 0 | 3.410 | 3.410 | 3.450 | 3.400 | 3.470 | 434,900 | 1,494,571 | 3.4366 | 3.410 | 3.410 | 3.450 | 3.400 | 3.470 | 434,900 | 3.4366 | -1.45% |
| 2024-03-22 | 0 | 3.460 | 3.460 | 3.470 | 3.410 | 3.600 | 925,100 | 3,208,015 | 3.4677 | 3.460 | 3.460 | 3.470 | 3.410 | 3.600 | 925,100 | 3.4677 | -3.89% |
| 2024-03-21 | 0 | 3.600 | 3.600 | 3.610 | 3.540 | 3.640 | 531,736 | 1,905,968 | 3.5844 | 3.600 | 3.600 | 3.610 | 3.540 | 3.640 | 531,736 | 3.5844 | 0.84% |
| 2024-03-20 | 0 | 3.570 | 3.530 | 3.570 | 3.450 | 3.570 | 569,300 | 2,004,372 | 3.5208 | 3.570 | 3.530 | 3.570 | 3.450 | 3.570 | 569,300 | 3.5208 | 2.00% |
| 2024-03-19 | 0 | 3.500 | 3.490 | 3.500 | 3.480 | 3.600 | 724,400 | 2,545,127 | 3.5134 | 3.500 | 3.490 | 3.500 | 3.480 | 3.600 | 724,400 | 3.5134 | -3.31% |
| 2024-03-18 | 0 | 3.620 | 3.620 | 3.650 | 3.580 | 3.680 | 740,800 | 2,686,532 | 3.6265 | 3.620 | 3.620 | 3.650 | 3.580 | 3.680 | 740,800 | 3.6265 | -1.09% |
| 2024-03-15 | 0 | 3.660 | 3.660 | 3.680 | 3.600 | 3.770 | 1,309,600 | 4,779,512 | 3.6496 | 3.660 | 3.660 | 3.680 | 3.600 | 3.770 | 1,309,600 | 3.6496 | -1.88% |
| 2024-03-14 | 0 | 3.730 | 3.730 | 3.740 | 3.570 | 3.780 | 3,321,100 | 12,271,396 | 3.6950 | 3.730 | 3.730 | 3.740 | 3.570 | 3.780 | 3,321,100 | 3.6950 | 3.90% |
| 2024-03-13 | 0 | 3.590 | 3.590 | 3.610 | 3.500 | 3.660 | 1,610,200 | 5,740,151 | 3.5649 | 3.590 | 3.590 | 3.610 | 3.500 | 3.660 | 1,610,200 | 3.5649 | 0.00% |
| 2024-03-12 | 0 | 3.590 | 3.580 | 3.590 | 3.470 | 3.680 | 3,644,308 | 13,047,079 | 3.5801 | 3.590 | 3.580 | 3.590 | 3.470 | 3.680 | 3,644,308 | 3.5801 | 1.99% |
| 2024-03-11 | 0 | 3.520 | 3.520 | 3.530 | 3.190 | 3.660 | 5,204,400 | 18,154,940 | 3.4884 | 3.520 | 3.520 | 3.530 | 3.190 | 3.660 | 5,204,400 | 3.4884 | 8.98% |
| 2024-03-08 | 0 | 3.230 | 3.230 | 3.240 | 3.120 | 3.290 | 1,092,645 | 3,492,459 | 3.1963 | 3.230 | 3.230 | 3.240 | 3.120 | 3.290 | 1,092,645 | 3.1963 | 3.53% |
| 2024-03-07 | 0 | 3.120 | 3.120 | 3.140 | 3.110 | 3.200 | 492,200 | 1,551,181 | 3.1515 | 3.120 | 3.120 | 3.140 | 3.110 | 3.200 | 492,200 | 3.1515 | -0.95% |
| 2024-03-06 | 0 | 3.150 | 3.150 | 3.180 | 3.090 | 3.210 | 635,900 | 2,011,818 | 3.1637 | 3.150 | 3.150 | 3.180 | 3.090 | 3.210 | 635,900 | 3.1637 | 1.29% |
| 2024-03-05 | 0 | 3.110 | 3.110 | 3.120 | 3.070 | 3.200 | 896,800 | 2,796,870 | 3.1187 | 3.110 | 3.110 | 3.120 | 3.070 | 3.200 | 896,800 | 3.1187 | -3.12% |
| 2024-03-04 | 0 | 3.210 | 3.210 | 3.220 | 3.200 | 3.260 | 532,100 | 1,715,598 | 3.2242 | 3.210 | 3.210 | 3.220 | 3.200 | 3.260 | 532,100 | 3.2242 | -2.43% |
| 2024-03-01 | 0 | 3.290 | 3.230 | 3.290 | 3.180 | 3.300 | 734,500 | 2,378,351 | 3.2381 | 3.290 | 3.230 | 3.290 | 3.180 | 3.300 | 734,500 | 3.2381 | 1.54% |
| 2024-02-29 | 0 | 3.240 | 3.230 | 3.240 | 3.220 | 3.330 | 734,600 | 2,395,868 | 3.2615 | 3.240 | 3.230 | 3.240 | 3.220 | 3.330 | 734,600 | 3.2615 | 0.31% |
| 2024-02-28 | 0 | 3.230 | 3.230 | 3.260 | 3.210 | 3.380 | 806,400 | 2,654,602 | 3.2919 | 3.230 | 3.230 | 3.260 | 3.210 | 3.380 | 806,400 | 3.2919 | -3.87% |
| 2024-02-27 | 0 | 3.360 | 3.360 | 3.390 | 3.260 | 3.390 | 1,273,600 | 4,246,725 | 3.3344 | 3.360 | 3.360 | 3.390 | 3.260 | 3.390 | 1,273,600 | 3.3344 | 0.90% |
| 2024-02-26 | 0 | 3.330 | 3.330 | 3.370 | 3.310 | 3.420 | 518,100 | 1,738,640 | 3.3558 | 3.330 | 3.330 | 3.370 | 3.310 | 3.420 | 518,100 | 3.3558 | -1.77% |
| 2024-02-23 | 0 | 3.390 | 3.390 | 3.400 | 3.300 | 3.500 | 1,750,748 | 5,971,863 | 3.4110 | 3.390 | 3.390 | 3.400 | 3.300 | 3.500 | 1,750,748 | 3.4110 | 0.59% |
| 2024-02-22 | 0 | 3.370 | 3.360 | 3.370 | 3.190 | 3.390 | 971,200 | 3,231,534 | 3.3274 | 3.370 | 3.360 | 3.370 | 3.190 | 3.390 | 971,200 | 3.3274 | 4.01% |
| 2024-02-21 | 0 | 3.240 | 3.240 | 3.250 | 3.180 | 3.300 | 1,020,000 | 3,317,303 | 3.2523 | 3.240 | 3.240 | 3.250 | 3.180 | 3.300 | 1,020,000 | 3.2523 | 0.62% |
| 2024-02-20 | 0 | 3.220 | 3.210 | 3.220 | 3.150 | 3.230 | 471,300 | 1,500,468 | 3.1837 | 3.220 | 3.210 | 3.220 | 3.150 | 3.230 | 471,300 | 3.1837 | 1.58% |
| 2024-02-19 | 0 | 3.170 | 3.160 | 3.170 | 3.110 | 3.190 | 391,100 | 1,232,758 | 3.1520 | 3.170 | 3.160 | 3.170 | 3.110 | 3.190 | 391,100 | 3.1520 | -0.94% |
| 2024-02-16 | 0 | 3.200 | 3.200 | 3.210 | 3.090 | 3.250 | 1,615,300 | 5,151,687 | 3.1893 | 3.200 | 3.200 | 3.210 | 3.090 | 3.250 | 1,615,300 | 3.1893 | 3.56% |
| 2024-02-15 | 0 | 3.090 | 3.090 | 3.110 | 3.070 | 3.130 | 168,300 | 521,386 | 3.0980 | 3.090 | 3.090 | 3.110 | 3.070 | 3.130 | 168,300 | 3.0980 | -1.28% |
| 2024-02-14 | 0 | 3.130 | 3.120 | 3.130 | 3.020 | 3.160 | 962,444 | 2,985,849 | 3.1024 | 3.130 | 3.120 | 3.130 | 3.020 | 3.160 | 962,444 | 3.1024 | 1.29% |
| 2024-02-09 | 0 | 3.090 | 3.060 | 3.090 | 3.020 | 3.100 | 541,000 | 1,654,870 | 3.0589 | 3.090 | 3.060 | 3.090 | 3.020 | 3.100 | 541,000 | 3.0589 | -0.32% |
| 2024-02-08 | 0 | 3.100 | 3.090 | 3.100 | 3.000 | 3.110 | 1,452,600 | 4,440,780 | 3.0571 | 3.100 | 3.090 | 3.100 | 3.000 | 3.110 | 1,452,600 | 3.0571 | 1.64% |
| 2024-02-07 | 0 | 3.050 | 3.020 | 3.050 | 3.000 | 3.140 | 603,800 | 1,855,033 | 3.0723 | 3.050 | 3.020 | 3.050 | 3.000 | 3.140 | 603,800 | 3.0723 | 0.33% |
| 2024-02-06 | 0 | 3.040 | 3.030 | 3.040 | 2.970 | 3.090 | 1,269,600 | 3,860,168 | 3.0405 | 3.040 | 3.030 | 3.040 | 2.970 | 3.090 | 1,269,600 | 3.0405 | 2.01% |
| 2024-02-05 | 0 | 2.980 | 2.960 | 2.980 | 2.960 | 3.030 | 332,200 | 993,521 | 2.9907 | 2.980 | 2.960 | 2.980 | 2.960 | 3.030 | 332,200 | 2.9907 | -1.65% |
| 2024-02-02 | 0 | 3.030 | 3.010 | 3.030 | 2.950 | 3.080 | 624,500 | 1,875,722 | 3.0036 | 3.030 | 3.010 | 3.030 | 2.950 | 3.080 | 624,500 | 3.0036 | 0.00% |
| 2024-02-01 | 0 | 3.030 | 3.010 | 3.030 | 2.990 | 3.070 | 760,800 | 2,299,663 | 3.0227 | 3.030 | 3.010 | 3.030 | 2.990 | 3.070 | 760,800 | 3.0227 | 2.36% |
| 2024-01-31 | 0 | 2.960 | 2.940 | 2.960 | 2.940 | 3.070 | 886,000 | 2,649,138 | 2.9900 | 2.960 | 2.940 | 2.960 | 2.940 | 3.070 | 886,000 | 2.9900 | -2.95% |
| 2024-01-30 | 0 | 3.050 | 3.030 | 3.050 | 3.020 | 3.080 | 283,900 | 864,278 | 3.0443 | 3.050 | 3.030 | 3.050 | 3.020 | 3.080 | 283,900 | 3.0443 | -1.93% |
| 2024-01-29 | 0 | 3.110 | 3.080 | 3.120 | 3.060 | 3.160 | 304,300 | 947,856 | 3.1149 | 3.110 | 3.080 | 3.120 | 3.060 | 3.160 | 304,300 | 3.1149 | -0.32% |
| 2024-01-26 | 0 | 3.120 | 3.080 | 3.120 | 3.060 | 3.160 | 631,000 | 1,966,726 | 3.1168 | 3.120 | 3.080 | 3.120 | 3.060 | 3.160 | 631,000 | 3.1168 | -1.27% |
| 2024-01-25 | 0 | 3.160 | 3.110 | 3.160 | 3.080 | 3.160 | 663,365 | 2,074,624 | 3.1274 | 3.160 | 3.110 | 3.160 | 3.080 | 3.160 | 663,365 | 3.1274 | 0.96% |
| 2024-01-24 | 0 | 3.130 | 3.100 | 3.130 | 2.970 | 3.150 | 1,255,700 | 3,839,338 | 3.0575 | 3.130 | 3.100 | 3.130 | 2.970 | 3.150 | 1,255,700 | 3.0575 | 3.99% |
| 2024-01-23 | 0 | 3.010 | 3.000 | 3.010 | 2.910 | 3.110 | 1,118,200 | 3,386,808 | 3.0288 | 3.010 | 3.000 | 3.010 | 2.910 | 3.110 | 1,118,200 | 3.0288 | 3.44% |
| 2024-01-22 | 0 | 2.910 | 2.910 | 2.920 | 2.870 | 3.000 | 963,164 | 2,815,466 | 2.9231 | 2.910 | 2.910 | 2.920 | 2.870 | 3.000 | 963,164 | 2.9231 | -2.68% |
| 2024-01-19 | 0 | 2.990 | 2.990 | 3.030 | 2.990 | 3.160 | 626,800 | 1,893,347 | 3.0207 | 2.990 | 2.990 | 3.030 | 2.990 | 3.160 | 626,800 | 3.0207 | -2.92% |
| 2024-01-18 | 0 | 3.080 | 3.060 | 3.080 | 3.000 | 3.100 | 425,700 | 1,294,121 | 3.0400 | 3.080 | 3.060 | 3.080 | 3.000 | 3.100 | 425,700 | 3.0400 | 1.65% |
| 2024-01-17 | 0 | 3.030 | 3.010 | 3.030 | 2.990 | 3.160 | 1,678,300 | 5,103,250 | 3.0407 | 3.030 | 3.010 | 3.030 | 2.990 | 3.160 | 1,678,300 | 3.0407 | -5.02% |
| 2024-01-16 | 0 | 3.190 | 3.170 | 3.190 | 3.150 | 3.290 | 581,200 | 1,855,935 | 3.1933 | 3.190 | 3.170 | 3.190 | 3.150 | 3.290 | 581,200 | 3.1933 | -3.04% |
| 2024-01-15 | 0 | 3.290 | 3.290 | 3.310 | 3.220 | 3.430 | 855,200 | 2,840,070 | 3.3209 | 3.290 | 3.290 | 3.310 | 3.220 | 3.430 | 855,200 | 3.3209 | 0.92% |
| 2024-01-12 | 0 | 3.260 | 3.250 | 3.270 | 3.250 | 3.310 | 390,300 | 1,280,008 | 3.2795 | 3.260 | 3.250 | 3.270 | 3.250 | 3.310 | 390,300 | 3.2795 | -1.21% |
| 2024-01-11 | 0 | 3.300 | 3.300 | 3.310 | 3.260 | 3.350 | 619,200 | 2,043,971 | 3.3010 | 3.300 | 3.300 | 3.310 | 3.260 | 3.350 | 619,200 | 3.3010 | 0.00% |
| 2024-01-10 | 0 | 3.300 | 3.300 | 3.330 | 3.280 | 3.390 | 683,458 | 2,267,735 | 3.3180 | 3.300 | 3.300 | 3.330 | 3.280 | 3.390 | 683,458 | 3.3180 | -2.08% |
| 2024-01-09 | 0 | 3.370 | 3.370 | 3.380 | 3.320 | 3.570 | 2,054,800 | 7,009,709 | 3.4114 | 3.370 | 3.370 | 3.380 | 3.320 | 3.570 | 2,054,800 | 3.4114 | -4.26% |
| 2024-01-08 | 0 | 3.520 | 3.510 | 3.520 | 3.170 | 3.620 | 3,897,700 | 13,189,603 | 3.3839 | 3.520 | 3.510 | 3.520 | 3.170 | 3.620 | 3,897,700 | 3.3839 | 11.75% |
| 2024-01-05 | 0 | 3.150 | 3.140 | 3.150 | 3.130 | 3.290 | 787,800 | 2,517,892 | 3.1961 | 3.150 | 3.140 | 3.150 | 3.130 | 3.290 | 787,800 | 3.1961 | -3.67% |
| 2024-01-04 | 0 | 3.270 | 3.270 | 3.280 | 3.080 | 3.380 | 1,618,100 | 5,227,369 | 3.2306 | 3.270 | 3.270 | 3.280 | 3.080 | 3.380 | 1,618,100 | 3.2306 | 5.14% |
| 2024-01-03 | 0 | 3.110 | 3.090 | 3.110 | 3.060 | 3.120 | 278,500 | 858,790 | 3.0836 | 3.110 | 3.090 | 3.110 | 3.060 | 3.120 | 278,500 | 3.0836 | -0.96% |
| 2024-01-02 | 0 | 3.140 | 3.110 | 3.150 | 3.090 | 3.170 | 811,900 | 2,545,857 | 3.1357 | 3.140 | 3.110 | 3.150 | 3.090 | 3.170 | 811,900 | 3.1357 | -0.63% |
| 2023-12-29 | 0 | 3.160 | 3.140 | 3.160 | 3.120 | 3.200 | 538,100 | 1,697,943 | 3.1554 | 3.160 | 3.140 | 3.160 | 3.120 | 3.200 | 538,100 | 3.1554 | 0.00% |
| 2023-12-28 | 0 | 3.160 | 3.140 | 3.160 | 3.060 | 3.170 | 1,159,500 | 3,624,012 | 3.1255 | 3.160 | 3.140 | 3.160 | 3.060 | 3.170 | 1,159,500 | 3.1255 | 3.27% |
| 2023-12-27 | 0 | 3.060 | 3.060 | 3.070 | 3.020 | 3.100 | 766,500 | 2,336,119 | 3.0478 | 3.060 | 3.060 | 3.070 | 3.020 | 3.100 | 766,500 | 3.0478 | 0.99% |
| 2023-12-22 | 0 | 3.030 | 3.030 | 3.040 | 3.000 | 3.190 | 1,297,600 | 3,975,138 | 3.0635 | 3.030 | 3.030 | 3.040 | 3.000 | 3.190 | 1,297,600 | 3.0635 | -4.72% |
| 2023-12-21 | 0 | 3.180 | 3.180 | 3.190 | 3.010 | 3.200 | 1,169,361 | 3,664,782 | 3.1340 | 3.180 | 3.180 | 3.190 | 3.010 | 3.200 | 1,169,361 | 3.1340 | 2.91% |
| 2023-12-20 | 0 | 3.090 | 3.060 | 3.090 | 3.040 | 3.110 | 688,600 | 2,113,878 | 3.0698 | 3.090 | 3.060 | 3.090 | 3.040 | 3.110 | 688,600 | 3.0698 | 1.31% |
| 2023-12-19 | 0 | 3.050 | 3.020 | 3.050 | 2.990 | 3.060 | 849,100 | 2,563,141 | 3.0187 | 3.050 | 3.020 | 3.050 | 2.990 | 3.060 | 849,100 | 3.0187 | -0.65% |
| 2023-12-18 | 0 | 3.070 | 3.050 | 3.070 | 3.040 | 3.180 | 949,400 | 2,925,725 | 3.0817 | 3.070 | 3.050 | 3.070 | 3.040 | 3.180 | 949,400 | 3.0817 | -3.46% |
| 2023-12-15 | 0 | 3.180 | 3.180 | 3.200 | 3.090 | 3.220 | 836,900 | 2,659,121 | 3.1773 | 3.180 | 3.180 | 3.200 | 3.090 | 3.220 | 836,900 | 3.1773 | 2.91% |
| 2023-12-14 | 0 | 3.090 | 3.090 | 3.100 | 3.050 | 3.200 | 1,032,200 | 3,214,487 | 3.1142 | 3.090 | 3.090 | 3.100 | 3.050 | 3.200 | 1,032,200 | 3.1142 | -0.32% |
| 2023-12-13 | 0 | 3.100 | 3.100 | 3.120 | 3.040 | 3.190 | 605,200 | 1,867,624 | 3.0860 | 3.100 | 3.100 | 3.120 | 3.040 | 3.190 | 605,200 | 3.0860 | -2.82% |
| 2023-12-12 | 0 | 3.190 | 3.170 | 3.190 | 3.110 | 3.240 | 832,262 | 2,648,202 | 3.1819 | 3.190 | 3.170 | 3.190 | 3.110 | 3.240 | 832,262 | 3.1819 | 2.57% |
| 2023-12-11 | 0 | 3.110 | 3.100 | 3.110 | 3.030 | 3.160 | 941,700 | 2,880,512 | 3.0588 | 3.110 | 3.100 | 3.110 | 3.030 | 3.160 | 941,700 | 3.0588 | -2.20% |
| 2023-12-08 | 0 | 3.180 | 3.160 | 3.180 | 3.160 | 3.280 | 451,690 | 1,442,181 | 3.1929 | 3.180 | 3.160 | 3.180 | 3.160 | 3.280 | 451,690 | 3.1929 | -0.93% |
| 2023-12-07 | 0 | 3.210 | 3.210 | 3.220 | 3.160 | 3.240 | 346,100 | 1,102,702 | 3.1861 | 3.210 | 3.210 | 3.220 | 3.160 | 3.240 | 346,100 | 3.1861 | -1.23% |
| 2023-12-06 | 0 | 3.250 | 3.220 | 3.250 | 3.140 | 3.280 | 652,700 | 2,099,507 | 3.2166 | 3.250 | 3.220 | 3.250 | 3.140 | 3.280 | 652,700 | 3.2166 | 2.85% |
| 2023-12-05 | 0 | 3.160 | 3.160 | 3.170 | 3.130 | 3.250 | 1,037,300 | 3,301,698 | 3.1830 | 3.160 | 3.160 | 3.170 | 3.130 | 3.250 | 1,037,300 | 3.1830 | -1.86% |
| 2023-12-04 | 0 | 3.220 | 3.220 | 3.260 | 3.200 | 3.390 | 873,000 | 2,844,986 | 3.2589 | 3.220 | 3.220 | 3.260 | 3.200 | 3.390 | 873,000 | 3.2589 | -3.01% |
| 2023-12-01 | 0 | 3.320 | 3.250 | 3.320 | 3.220 | 3.350 | 1,025,900 | 3,361,242 | 3.2764 | 3.320 | 3.250 | 3.320 | 3.220 | 3.350 | 1,025,900 | 3.2764 | 0.30% |
| 2023-11-30 | 0 | 3.310 | 3.310 | 3.340 | 3.300 | 3.390 | 867,900 | 2,893,331 | 3.3337 | 3.310 | 3.310 | 3.340 | 3.300 | 3.390 | 867,900 | 3.3337 | -2.36% |
| 2023-11-29 | 0 | 3.390 | 3.380 | 3.390 | 3.350 | 3.590 | 1,748,300 | 5,978,548 | 3.4196 | 3.390 | 3.380 | 3.390 | 3.350 | 3.590 | 1,748,300 | 3.4196 | -5.57% |
| 2023-11-28 | 0 | 3.590 | 3.590 | 3.600 | 3.540 | 3.820 | 4,239,400 | 15,445,149 | 3.6432 | 3.590 | 3.590 | 3.600 | 3.540 | 3.820 | 4,239,400 | 3.6432 | 3.46% |
| 2023-11-27 | 0 | 3.470 | 3.470 | 3.500 | 3.460 | 3.640 | 1,380,000 | 4,858,283 | 3.5205 | 3.470 | 3.470 | 3.500 | 3.460 | 3.640 | 1,380,000 | 3.5205 | -2.53% |
| 2023-11-24 | 0 | 3.560 | 3.560 | 3.570 | 3.540 | 3.810 | 1,423,800 | 5,160,292 | 3.6243 | 3.560 | 3.560 | 3.570 | 3.540 | 3.810 | 1,423,800 | 3.6243 | -5.07% |
| 2023-11-23 | 0 | 3.750 | 3.730 | 3.750 | 3.550 | 3.750 | 1,785,400 | 6,491,559 | 3.6359 | 3.750 | 3.730 | 3.750 | 3.550 | 3.750 | 1,785,400 | 3.6359 | 5.04% |
| 2023-11-22 | 0 | 3.570 | 3.550 | 3.570 | 3.480 | 3.590 | 923,700 | 3,256,882 | 3.5259 | 3.570 | 3.550 | 3.570 | 3.480 | 3.590 | 923,700 | 3.5259 | 1.71% |
| 2023-11-21 | 0 | 3.510 | 3.500 | 3.510 | 3.490 | 3.620 | 1,488,138 | 5,266,930 | 3.5393 | 3.510 | 3.500 | 3.510 | 3.490 | 3.620 | 1,488,138 | 3.5393 | -1.68% |
| 2023-11-20 | 0 | 3.570 | 3.530 | 3.570 | 3.500 | 3.600 | 1,408,300 | 4,971,502 | 3.5301 | 3.570 | 3.530 | 3.570 | 3.500 | 3.600 | 1,408,300 | 3.5301 | 1.13% |
| 2023-11-17 | 0 | 3.530 | 3.510 | 3.530 | 3.490 | 3.620 | 1,014,200 | 3,563,759 | 3.5139 | 3.530 | 3.510 | 3.530 | 3.490 | 3.620 | 1,014,200 | 3.5139 | -1.40% |
| 2023-11-16 | 0 | 3.580 | 3.580 | 3.600 | 3.580 | 3.720 | 968,600 | 3,510,271 | 3.6241 | 3.580 | 3.580 | 3.600 | 3.580 | 3.720 | 968,600 | 3.6241 | -3.76% |
| 2023-11-15 | 0 | 3.720 | 3.710 | 3.720 | 3.650 | 3.760 | 1,124,900 | 4,170,696 | 3.7076 | 3.720 | 3.710 | 3.720 | 3.650 | 3.760 | 1,124,900 | 3.7076 | 2.20% |
| 2023-11-14 | 0 | 3.640 | 3.620 | 3.640 | 3.600 | 3.760 | 1,432,000 | 5,279,128 | 3.6865 | 3.640 | 3.620 | 3.640 | 3.600 | 3.760 | 1,432,000 | 3.6865 | -1.89% |
| 2023-11-13 | 0 | 3.710 | 3.710 | 3.730 | 3.660 | 3.840 | 2,062,900 | 7,716,548 | 3.7406 | 3.710 | 3.710 | 3.730 | 3.660 | 3.840 | 2,062,900 | 3.7406 | 2.49% |
| 2023-11-10 | 0 | 3.620 | 3.620 | 3.640 | 3.480 | 3.660 | 2,120,204 | 7,589,091 | 3.5794 | 3.620 | 3.620 | 3.640 | 3.480 | 3.660 | 2,120,204 | 3.5794 | -0.82% |
| 2023-11-09 | 0 | 3.650 | 3.650 | 3.660 | 3.620 | 3.790 | 1,672,843 | 6,142,014 | 3.6716 | 3.650 | 3.650 | 3.660 | 3.620 | 3.790 | 1,672,843 | 3.6716 | -2.93% |
| 2023-11-08 | 0 | 3.760 | 3.750 | 3.760 | 3.640 | 3.860 | 2,188,189 | 8,240,817 | 3.7660 | 3.760 | 3.750 | 3.760 | 3.640 | 3.860 | 2,188,189 | 3.7660 | 0.00% |
| 2023-11-07 | 0 | 3.760 | 3.720 | 3.760 | 3.620 | 3.920 | 3,902,100 | 14,656,198 | 3.7560 | 3.760 | 3.720 | 3.760 | 3.620 | 3.920 | 3,902,100 | 3.7560 | -4.08% |
| 2023-11-06 | 0 | 3.920 | 3.910 | 3.920 | 3.810 | 4.130 | 3,608,000 | 14,182,538 | 3.9309 | 3.920 | 3.910 | 3.920 | 3.810 | 4.130 | 3,608,000 | 3.9309 | -0.51% |
| 2023-11-03 | 0 | 3.940 | 3.940 | 3.970 | 3.880 | 4.130 | 4,052,200 | 16,161,994 | 3.9884 | 3.940 | 3.940 | 3.970 | 3.880 | 4.130 | 4,052,200 | 3.9884 | -1.25% |
| 2023-11-02 | 0 | 3.990 | 3.990 | 4.000 | 3.910 | 4.290 | 7,209,200 | 29,370,193 | 4.0740 | 3.990 | 3.990 | 4.000 | 3.910 | 4.290 | 7,209,200 | 4.0740 | -2.21% |
| 2023-11-01 | 0 | 4.080 | 4.070 | 4.080 | 3.560 | 4.240 | 13,188,700 | 52,590,319 | 3.9875 | 4.080 | 4.070 | 4.080 | 3.560 | 4.240 | 13,188,700 | 3.9875 | 12.71% |
| 2023-10-31 | 0 | 3.620 | 3.620 | 3.630 | 3.330 | 3.730 | 7,351,800 | 26,382,108 | 3.5885 | 3.620 | 3.620 | 3.630 | 3.330 | 3.730 | 7,351,800 | 3.5885 | 2.55% |
| 2023-10-30 | 0 | 3.530 | 3.530 | 3.540 | 3.090 | 3.690 | 7,497,800 | 25,256,582 | 3.3685 | 3.530 | 3.530 | 3.540 | 3.090 | 3.690 | 7,497,800 | 3.3685 | 7.62% |
| 2023-10-27 | 0 | 3.280 | 3.280 | 3.290 | 2.850 | 3.380 | 11,570,100 | 36,573,074 | 3.1610 | 3.280 | 3.280 | 3.290 | 2.850 | 3.380 | 11,570,100 | 3.1610 | 15.90% |
| 2023-10-26 | 0 | 2.830 | 2.820 | 2.830 | 2.780 | 2.870 | 528,900 | 1,490,034 | 2.8172 | 2.830 | 2.820 | 2.830 | 2.780 | 2.870 | 528,900 | 2.8172 | -1.05% |
| 2023-10-25 | 0 | 2.860 | 2.860 | 2.870 | 2.830 | 2.960 | 1,520,700 | 4,403,701 | 2.8958 | 2.860 | 2.860 | 2.870 | 2.830 | 2.960 | 1,520,700 | 2.8958 | 1.42% |
| 2023-10-24 | 0 | 2.820 | 2.810 | 2.820 | 2.790 | 2.910 | 1,199,872 | 3,406,618 | 2.8392 | 2.820 | 2.810 | 2.820 | 2.790 | 2.910 | 1,199,872 | 2.8392 | -4.73% |
| 2023-10-20 | 0 | 2.960 | 2.940 | 2.960 | 2.800 | 2.980 | 971,400 | 2,815,363 | 2.8983 | 2.960 | 2.940 | 2.960 | 2.800 | 2.980 | 971,400 | 2.8983 | 3.50% |
| 2023-10-19 | 0 | 2.860 | 2.860 | 2.880 | 2.820 | 2.920 | 1,077,900 | 3,081,148 | 2.8585 | 2.860 | 2.860 | 2.880 | 2.820 | 2.920 | 1,077,900 | 2.8585 | -2.05% |
| 2023-10-18 | 0 | 2.920 | 2.920 | 2.930 | 2.880 | 2.980 | 663,800 | 1,940,739 | 2.9237 | 2.920 | 2.920 | 2.930 | 2.880 | 2.980 | 663,800 | 2.9237 | -2.01% |
| 2023-10-17 | 0 | 2.980 | 2.970 | 2.980 | 2.860 | 3.000 | 1,132,300 | 3,333,536 | 2.9440 | 2.980 | 2.970 | 2.980 | 2.860 | 3.000 | 1,132,300 | 2.9440 | 3.11% |
| 2023-10-16 | 0 | 2.890 | 2.890 | 2.900 | 2.840 | 2.960 | 855,000 | 2,467,258 | 2.8857 | 2.890 | 2.890 | 2.900 | 2.840 | 2.960 | 855,000 | 2.8857 | -2.03% |
| 2023-10-13 | 0 | 2.950 | 2.950 | 2.960 | 2.930 | 3.070 | 1,982,700 | 5,908,701 | 2.9801 | 2.950 | 2.950 | 2.960 | 2.930 | 3.070 | 1,982,700 | 2.9801 | -4.53% |
| 2023-10-12 | 0 | 3.090 | 3.060 | 3.090 | 3.030 | 3.120 | 1,068,100 | 3,278,921 | 3.0699 | 3.090 | 3.060 | 3.090 | 3.030 | 3.120 | 1,068,100 | 3.0699 | 1.31% |
| 2023-10-11 | 0 | 3.050 | 3.030 | 3.050 | 3.030 | 3.120 | 687,476 | 2,102,422 | 3.0582 | 3.050 | 3.030 | 3.050 | 3.030 | 3.120 | 687,476 | 3.0582 | -0.65% |
| 2023-10-10 | 0 | 3.070 | 3.050 | 3.070 | 3.040 | 3.170 | 623,580 | 1,930,412 | 3.0957 | 3.070 | 3.050 | 3.070 | 3.040 | 3.170 | 623,580 | 3.0957 | -0.97% |
| 2023-10-09 | 0 | 3.100 | 3.080 | 3.100 | 2.960 | 3.120 | 479,000 | 1,470,762 | 3.0705 | 3.100 | 3.080 | 3.100 | 2.960 | 3.120 | 479,000 | 3.0705 | -1.27% |
| 2023-10-06 | 0 | 3.140 | 3.120 | 3.140 | 3.050 | 3.190 | 1,143,300 | 3,581,942 | 3.1330 | 3.140 | 3.120 | 3.140 | 3.050 | 3.190 | 1,143,300 | 3.1330 | 3.29% |
| 2023-10-05 | 0 | 3.040 | 3.040 | 3.060 | 2.990 | 3.100 | 770,200 | 2,344,936 | 3.0446 | 3.040 | 3.040 | 3.060 | 2.990 | 3.100 | 770,200 | 3.0446 | 1.33% |
| 2023-10-04 | 0 | 3.000 | 2.980 | 3.000 | 2.970 | 3.090 | 789,600 | 2,364,194 | 2.9942 | 3.000 | 2.980 | 3.000 | 2.970 | 3.090 | 789,600 | 2.9942 | -1.32% |
| 2023-10-03 | 0 | 3.040 | 3.020 | 3.040 | 2.980 | 3.190 | 1,636,800 | 4,994,738 | 3.0515 | 3.040 | 3.020 | 3.040 | 2.980 | 3.190 | 1,636,800 | 3.0515 | -4.70% |
| 2023-09-29 | 0 | 3.190 | 3.190 | 3.200 | 3.100 | 3.230 | 904,500 | 2,865,819 | 3.1684 | 3.190 | 3.190 | 3.200 | 3.100 | 3.230 | 904,500 | 3.1684 | 2.24% |
| 2023-09-28 | 0 | 3.120 | 3.080 | 3.120 | 3.080 | 3.200 | 1,180,200 | 3,680,734 | 3.1187 | 3.120 | 3.080 | 3.120 | 3.080 | 3.200 | 1,180,200 | 3.1187 | -1.89% |
| 2023-09-27 | 0 | 3.180 | 3.180 | 3.190 | 3.100 | 3.200 | 937,100 | 2,978,925 | 3.1789 | 3.180 | 3.180 | 3.190 | 3.100 | 3.200 | 937,100 | 3.1789 | 2.58% |
| 2023-09-26 | 0 | 3.100 | 3.100 | 3.130 | 3.080 | 3.160 | 1,697,700 | 5,278,669 | 3.1093 | 3.100 | 3.100 | 3.130 | 3.080 | 3.160 | 1,697,700 | 3.1093 | -2.21% |
| 2023-09-25 | 0 | 3.170 | 3.160 | 3.170 | 3.140 | 3.270 | 863,800 | 2,743,141 | 3.1757 | 3.170 | 3.160 | 3.170 | 3.140 | 3.270 | 863,800 | 3.1757 | -3.35% |
| 2023-09-22 | 0 | 3.280 | 3.270 | 3.280 | 3.090 | 3.290 | 2,026,000 | 6,515,754 | 3.2161 | 3.280 | 3.270 | 3.280 | 3.090 | 3.290 | 2,026,000 | 3.2161 | 5.81% |
| 2023-09-21 | 0 | 3.100 | 3.100 | 3.110 | 3.080 | 3.200 | 2,227,759 | 6,930,535 | 3.1110 | 3.100 | 3.100 | 3.110 | 3.080 | 3.200 | 2,227,759 | 3.1110 | -3.43% |
| 2023-09-20 | 0 | 3.210 | 3.200 | 3.210 | 3.170 | 3.330 | 1,951,800 | 6,267,230 | 3.2110 | 3.210 | 3.200 | 3.210 | 3.170 | 3.330 | 1,951,800 | 3.2110 | -2.73% |
| 2023-09-19 | 0 | 3.300 | 3.300 | 3.310 | 3.220 | 3.330 | 1,696,360 | 5,559,391 | 3.2772 | 3.300 | 3.300 | 3.310 | 3.220 | 3.330 | 1,696,360 | 3.2772 | -0.30% |
| 2023-09-18 | 0 | 3.310 | 3.300 | 3.310 | 3.250 | 3.400 | 1,955,600 | 6,521,452 | 3.3348 | 3.310 | 3.300 | 3.310 | 3.250 | 3.400 | 1,955,600 | 3.3348 | -2.07% |
| 2023-09-15 | 0 | 3.380 | 3.370 | 3.380 | 3.350 | 3.480 | 2,436,000 | 8,285,877 | 3.4014 | 3.380 | 3.370 | 3.380 | 3.350 | 3.480 | 2,436,000 | 3.4014 | -2.59% |
| 2023-09-14 | 0 | 3.470 | 3.450 | 3.470 | 3.390 | 3.490 | 1,037,500 | 3,572,606 | 3.4435 | 3.470 | 3.450 | 3.470 | 3.390 | 3.490 | 1,037,500 | 3.4435 | 1.46% |
| 2023-09-13 | 0 | 3.420 | 3.420 | 3.430 | 3.390 | 3.500 | 1,530,476 | 5,248,834 | 3.4295 | 3.420 | 3.420 | 3.430 | 3.390 | 3.500 | 1,530,476 | 3.4295 | 0.00% |
| 2023-09-12 | 0 | 3.420 | 3.400 | 3.420 | 3.360 | 3.500 | 2,506,500 | 8,518,201 | 3.3984 | 3.420 | 3.400 | 3.420 | 3.360 | 3.500 | 2,506,500 | 3.3984 | -2.29% |
| 2023-09-11 | 0 | 3.500 | 3.490 | 3.500 | 3.430 | 3.560 | 2,310,791 | 8,064,907 | 3.4901 | 3.500 | 3.490 | 3.500 | 3.430 | 3.560 | 2,310,791 | 3.4901 | -0.28% |
| 2023-09-07 | 0 | 3.510 | 3.500 | 3.510 | 3.480 | 3.690 | 3,625,300 | 12,843,791 | 3.5428 | 3.510 | 3.500 | 3.510 | 3.480 | 3.690 | 3,625,300 | 3.5428 | -4.88% |
| 2023-09-06 | 0 | 3.690 | 3.690 | 3.700 | 3.580 | 3.910 | 4,451,400 | 16,438,440 | 3.6929 | 3.690 | 3.690 | 3.700 | 3.580 | 3.910 | 4,451,400 | 3.6929 | -4.65% |
| 2023-09-05 | 0 | 3.870 | 3.850 | 3.870 | 3.840 | 4.000 | 1,380,600 | 5,395,867 | 3.9083 | 3.870 | 3.850 | 3.870 | 3.840 | 4.000 | 1,380,600 | 3.9083 | -1.28% |
| 2023-09-04 | 0 | 3.920 | 3.920 | 3.950 | 3.810 | 3.960 | 2,683,600 | 10,402,497 | 3.8763 | 3.920 | 3.920 | 3.950 | 3.810 | 3.960 | 2,683,600 | 3.8763 | 1.82% |
| 2023-08-31 | 0 | 3.850 | 3.850 | 3.860 | 3.840 | 4.010 | 940,000 | 3,660,707 | 3.8944 | 3.850 | 3.850 | 3.860 | 3.840 | 4.010 | 940,000 | 3.8944 | -1.03% |
| 2023-08-30 | 0 | 3.890 | 3.890 | 3.900 | 3.860 | 4.070 | 1,542,700 | 6,089,286 | 3.9472 | 3.890 | 3.890 | 3.900 | 3.860 | 4.070 | 1,542,700 | 3.9472 | -0.51% |
| 2023-08-29 | 0 | 3.910 | 3.910 | 3.930 | 3.830 | 3.940 | 1,542,700 | 6,009,690 | 3.8956 | 3.910 | 3.910 | 3.930 | 3.830 | 3.940 | 1,542,700 | 3.8956 | 1.56% |
| 2023-08-28 | 0 | 3.850 | 3.820 | 3.850 | 3.790 | 3.960 | 2,379,100 | 9,269,560 | 3.8962 | 3.850 | 3.820 | 3.850 | 3.790 | 3.960 | 2,379,100 | 3.8962 | 1.58% |
| 2023-08-25 | 0 | 3.790 | 3.790 | 3.800 | 3.780 | 3.940 | 2,616,300 | 10,046,055 | 3.8398 | 3.790 | 3.790 | 3.800 | 3.780 | 3.940 | 2,616,300 | 3.8398 | -3.32% |
| 2023-08-24 | 0 | 3.920 | 3.920 | 3.950 | 3.900 | 4.170 | 4,698,200 | 18,767,216 | 3.9946 | 3.920 | 3.920 | 3.950 | 3.900 | 4.170 | 4,698,200 | 3.9946 | -6.00% |
| 2023-08-23 | 0 | 4.170 | 4.150 | 4.170 | 3.970 | 4.250 | 4,222,800 | 17,550,015 | 4.1560 | 4.170 | 4.150 | 4.170 | 3.970 | 4.250 | 4,222,800 | 4.1560 | 3.99% |
| 2023-08-22 | 0 | 4.010 | 4.000 | 4.010 | 3.890 | 4.050 | 2,071,300 | 8,158,064 | 3.9386 | 4.010 | 4.000 | 4.010 | 3.890 | 4.050 | 2,071,300 | 3.9386 | 2.56% |
| 2023-08-21 | 0 | 3.910 | 3.900 | 3.910 | 3.900 | 4.020 | 2,027,123 | 8,013,830 | 3.9533 | 3.910 | 3.900 | 3.910 | 3.900 | 4.020 | 2,027,123 | 3.9533 | -2.49% |
| 2023-08-18 | 0 | 4.010 | 4.010 | 4.050 | 4.010 | 4.150 | 2,203,300 | 8,975,959 | 4.0739 | 4.010 | 4.010 | 4.050 | 4.010 | 4.150 | 2,203,300 | 4.0739 | -2.43% |
| 2023-08-17 | 0 | 4.110 | 4.100 | 4.110 | 4.040 | 4.220 | 2,942,100 | 12,066,335 | 4.1013 | 4.110 | 4.100 | 4.110 | 4.040 | 4.220 | 2,942,100 | 4.1013 | -1.44% |
| 2023-08-16 | 0 | 4.170 | 4.140 | 4.170 | 4.060 | 4.450 | 8,411,700 | 35,716,945 | 4.2461 | 4.170 | 4.140 | 4.170 | 4.060 | 4.450 | 8,411,700 | 4.2461 | 6.11% |
| 2023-08-15 | 0 | 3.930 | 3.930 | 3.940 | 3.910 | 4.080 | 4,511,973 | 17,976,073 | 3.9841 | 3.930 | 3.930 | 3.940 | 3.910 | 4.080 | 4,511,973 | 3.9841 | -3.68% |
| 2023-08-14 | 0 | 4.080 | 4.080 | 4.100 | 4.040 | 4.480 | 7,326,400 | 30,148,762 | 4.1151 | 4.080 | 4.080 | 4.100 | 4.040 | 4.480 | 7,326,400 | 4.1151 | -10.53% |
| 2023-08-11 | 0 | 4.560 | 4.560 | 4.570 | 4.550 | 4.740 | 3,188,300 | 14,636,880 | 4.5908 | 4.560 | 4.560 | 4.570 | 4.550 | 4.740 | 3,188,300 | 4.5908 | -3.18% |
| 2023-08-10 | 0 | 4.710 | 4.700 | 4.710 | 4.620 | 4.750 | 2,890,424 | 13,526,315 | 4.6797 | 4.710 | 4.700 | 4.710 | 4.620 | 4.750 | 2,890,424 | 4.6797 | -0.84% |
| 2023-08-09 | 0 | 4.750 | 4.750 | 4.760 | 4.700 | 4.780 | 1,296,833 | 6,138,248 | 4.7333 | 4.750 | 4.750 | 4.760 | 4.700 | 4.780 | 1,296,833 | 4.7333 | -0.21% |
| 2023-08-08 | 0 | 4.760 | 4.720 | 4.760 | 4.710 | 4.840 | 2,219,000 | 10,515,415 | 4.7388 | 4.760 | 4.720 | 4.760 | 4.710 | 4.840 | 2,219,000 | 4.7388 | -0.63% |
| 2023-08-07 | 0 | 4.790 | 4.780 | 4.790 | 4.730 | 4.920 | 2,110,300 | 10,077,256 | 4.7753 | 4.790 | 4.780 | 4.790 | 4.730 | 4.920 | 2,110,300 | 4.7753 | -1.24% |
| 2023-08-04 | 0 | 4.850 | 4.840 | 4.850 | 4.810 | 5.000 | 2,910,500 | 14,292,953 | 4.9108 | 4.850 | 4.840 | 4.850 | 4.810 | 5.000 | 2,910,500 | 4.9108 | 1.25% |
| 2023-08-03 | 0 | 4.790 | 4.780 | 4.790 | 4.720 | 4.830 | 2,154,800 | 10,299,967 | 4.7800 | 4.790 | 4.780 | 4.790 | 4.720 | 4.830 | 2,154,800 | 4.7800 | 0.00% |
| 2023-08-02 | 0 | 4.790 | 4.790 | 4.800 | 4.740 | 5.080 | 7,586,500 | 36,823,251 | 4.8538 | 4.790 | 4.790 | 4.800 | 4.740 | 5.080 | 7,586,500 | 4.8538 | -5.34% |
| 2023-08-01 | 0 | 5.060 | 5.060 | 5.070 | 4.900 | 5.430 | 15,431,500 | 78,800,844 | 5.1065 | 5.060 | 5.060 | 5.070 | 4.900 | 5.430 | 15,431,500 | 5.1065 | 3.27% |
| 2023-07-31 | 0 | 4.900 | 4.900 | 4.910 | 4.870 | 5.280 | 6,837,800 | 34,666,647 | 5.0699 | 4.900 | 4.900 | 4.910 | 4.870 | 5.280 | 6,837,800 | 5.0699 | -2.00% |
| 2023-07-28 | 0 | 5.000 | 5.000 | 5.010 | 4.710 | 5.120 | 6,323,400 | 31,169,724 | 4.9293 | 5.000 | 5.000 | 5.010 | 4.710 | 5.120 | 6,323,400 | 4.9293 | 3.31% |
| 2023-07-27 | 0 | 4.840 | 4.810 | 4.840 | 4.780 | 4.900 | 1,910,600 | 9,203,703 | 4.8172 | 4.840 | 4.810 | 4.840 | 4.780 | 4.900 | 1,910,600 | 4.8172 | 0.00% |
| 2023-07-26 | 0 | 4.840 | 4.830 | 4.840 | 4.810 | 4.970 | 1,298,400 | 6,296,872 | 4.8497 | 4.840 | 4.830 | 4.840 | 4.810 | 4.970 | 1,298,400 | 4.8497 | -1.63% |
| 2023-07-25 | 0 | 4.920 | 4.920 | 4.930 | 4.730 | 5.030 | 3,675,200 | 18,016,908 | 4.9023 | 4.920 | 4.920 | 4.930 | 4.730 | 5.030 | 3,675,200 | 4.9023 | 4.68% |
| 2023-07-24 | 0 | 4.700 | 4.690 | 4.700 | 4.650 | 4.830 | 1,712,300 | 8,095,393 | 4.7278 | 4.700 | 4.690 | 4.700 | 4.650 | 4.830 | 1,712,300 | 4.7278 | -2.89% |
| 2023-07-21 | 0 | 4.840 | 4.810 | 4.840 | 4.780 | 4.900 | 1,474,401 | 7,109,728 | 4.8221 | 4.840 | 4.810 | 4.840 | 4.780 | 4.900 | 1,474,401 | 4.8221 | -0.62% |
| 2023-07-20 | 0 | 4.870 | 4.840 | 4.870 | 4.830 | 4.990 | 1,541,200 | 7,521,525 | 4.8803 | 4.870 | 4.840 | 4.870 | 4.830 | 4.990 | 1,541,200 | 4.8803 | -1.02% |
| 2023-07-19 | 0 | 4.920 | 4.890 | 4.920 | 4.820 | 4.950 | 1,248,200 | 6,104,945 | 4.8910 | 4.920 | 4.890 | 4.920 | 4.820 | 4.950 | 1,248,200 | 4.8910 | -1.20% |
| 2023-07-18 | 0 | 4.980 | 4.960 | 4.980 | 4.890 | 5.150 | 2,330,300 | 11,561,597 | 4.9614 | 4.980 | 4.960 | 4.980 | 4.890 | 5.150 | 2,330,300 | 4.9614 | -1.58% |
| 2023-07-14 | 0 | 5.060 | 5.060 | 5.070 | 4.990 | 5.190 | 4,251,100 | 21,611,133 | 5.0837 | 5.060 | 5.060 | 5.070 | 4.990 | 5.190 | 4,251,100 | 5.0837 | 2.22% |
| 2023-07-13 | 0 | 4.950 | 4.950 | 4.960 | 4.750 | 4.990 | 4,511,818 | 22,076,764 | 4.8931 | 4.950 | 4.950 | 4.960 | 4.750 | 4.990 | 4,511,818 | 4.8931 | 4.21% |
| 2023-07-12 | 0 | 4.750 | 4.740 | 4.750 | 4.710 | 4.860 | 1,801,506 | 8,596,361 | 4.7718 | 4.750 | 4.740 | 4.750 | 4.710 | 4.860 | 1,801,506 | 4.7718 | -0.21% |
| 2023-07-11 | 0 | 4.760 | 4.750 | 4.760 | 4.700 | 4.850 | 1,746,300 | 8,333,843 | 4.7723 | 4.760 | 4.750 | 4.760 | 4.700 | 4.850 | 1,746,300 | 4.7723 | -0.63% |
| 2023-07-10 | 0 | 4.790 | 4.750 | 4.790 | 4.720 | 4.920 | 3,036,928 | 14,567,007 | 4.7966 | 4.790 | 4.750 | 4.790 | 4.720 | 4.920 | 3,036,928 | 4.7966 | 1.91% |
| 2023-07-07 | 0 | 4.700 | 4.680 | 4.700 | 4.670 | 4.900 | 3,234,120 | 15,295,696 | 4.7295 | 4.700 | 4.680 | 4.700 | 4.670 | 4.900 | 3,234,120 | 4.7295 | -2.69% |
| 2023-07-06 | 0 | 4.830 | 4.810 | 4.830 | 4.770 | 5.000 | 2,978,700 | 14,432,826 | 4.8453 | 4.830 | 4.810 | 4.830 | 4.770 | 5.000 | 2,978,700 | 4.8453 | -1.63% |
| 2023-07-05 | 0 | 4.910 | 4.890 | 4.910 | 4.860 | 5.050 | 1,702,900 | 8,338,190 | 4.8965 | 4.910 | 4.890 | 4.910 | 4.860 | 5.050 | 1,702,900 | 4.8965 | -1.60% |
| 2023-07-04 | 0 | 4.990 | 4.980 | 4.990 | 4.950 | 5.250 | 3,179,900 | 15,986,324 | 5.0273 | 4.990 | 4.980 | 4.990 | 4.950 | 5.250 | 3,179,900 | 5.0273 | -3.29% |
| 2023-07-03 | 0 | 5.160 | 5.160 | 5.170 | 4.880 | 5.300 | 6,561,300 | 33,708,004 | 5.1374 | 5.160 | 5.160 | 5.170 | 4.880 | 5.300 | 6,561,300 | 5.1374 | 5.31% |
| 2023-06-30 | 0 | 4.900 | 4.890 | 4.900 | 4.740 | 4.950 | 3,125,000 | 15,259,886 | 4.8832 | 4.900 | 4.890 | 4.900 | 4.740 | 4.950 | 3,125,000 | 4.8832 | 1.87% |
| 2023-06-29 | 0 | 4.810 | 4.810 | 4.830 | 4.770 | 4.940 | 1,877,300 | 9,055,166 | 4.8235 | 4.810 | 4.810 | 4.830 | 4.770 | 4.940 | 1,877,300 | 4.8235 | -2.43% |
| 2023-06-28 | 0 | 4.930 | 4.910 | 4.930 | 4.810 | 4.960 | 1,717,500 | 8,366,058 | 4.8711 | 4.930 | 4.910 | 4.930 | 4.810 | 4.960 | 1,717,500 | 4.8711 | -0.60% |
| 2023-06-27 | 0 | 4.960 | 4.950 | 4.960 | 4.820 | 4.990 | 2,627,800 | 12,942,089 | 4.9251 | 4.960 | 4.950 | 4.960 | 4.820 | 4.990 | 2,627,800 | 4.9251 | 2.69% |
| 2023-06-26 | 0 | 4.830 | 4.820 | 4.830 | 4.730 | 4.970 | 1,899,200 | 9,153,877 | 4.8199 | 4.830 | 4.820 | 4.830 | 4.730 | 4.970 | 1,899,200 | 4.8199 | 0.00% |
| 2023-06-23 | 0 | 4.830 | 4.810 | 4.830 | 4.640 | 4.880 | 3,493,000 | 16,563,493 | 4.7419 | 4.830 | 4.810 | 4.830 | 4.640 | 4.880 | 3,493,000 | 4.7419 | -1.23% |
| 2023-06-21 | 0 | 4.890 | 4.870 | 4.890 | 4.800 | 4.940 | 3,729,500 | 18,144,777 | 4.8652 | 4.890 | 4.870 | 4.890 | 4.800 | 4.940 | 3,729,500 | 4.8652 | -2.00% |
| 2023-06-20 | 0 | 4.990 | 4.980 | 4.990 | 4.960 | 5.260 | 6,421,900 | 32,375,068 | 5.0414 | 4.990 | 4.980 | 4.990 | 4.960 | 5.260 | 6,421,900 | 5.0414 | -4.04% |
| 2023-06-19 | 0 | 5.200 | 5.200 | 5.210 | 5.180 | 5.480 | 7,106,600 | 37,562,979 | 5.2856 | 5.200 | 5.200 | 5.210 | 5.180 | 5.480 | 7,106,600 | 5.2856 | -6.81% |
| 2023-06-16 | 0 | 5.580 | 5.550 | 5.580 | 5.330 | 5.630 | 10,498,300 | 57,078,816 | 5.4370 | 5.580 | 5.550 | 5.580 | 5.330 | 5.630 | 10,498,300 | 5.4370 | 0.54% |
| 2023-06-15 | 0 | 5.550 | 5.540 | 5.550 | 5.420 | 5.650 | 7,714,100 | 42,471,104 | 5.5056 | 5.550 | 5.540 | 5.550 | 5.420 | 5.650 | 7,714,100 | 5.5056 | 2.59% |
| 2023-06-14 | 0 | 5.410 | 5.410 | 5.420 | 5.330 | 5.870 | 13,062,600 | 71,695,558 | 5.4886 | 5.410 | 5.410 | 5.420 | 5.330 | 5.870 | 13,062,600 | 5.4886 | -7.20% |
| 2023-06-13 | 0 | 5.830 | 5.820 | 5.830 | 5.410 | 6.090 | 26,584,800 | 153,690,757 | 5.7812 | 5.830 | 5.820 | 5.830 | 5.410 | 6.090 | 26,584,800 | 5.7812 | 7.56% |
| 2023-06-12 | 0 | 5.420 | 5.420 | 5.430 | 5.250 | 5.510 | 4,468,662 | 24,079,361 | 5.3885 | 5.420 | 5.420 | 5.430 | 5.250 | 5.510 | 4,468,662 | 5.3885 | 0.56% |
| 2023-06-09 | 0 | 5.390 | 5.390 | 5.400 | 5.360 | 5.660 | 9,946,900 | 54,259,462 | 5.4549 | 5.390 | 5.390 | 5.400 | 5.360 | 5.660 | 9,946,900 | 5.4549 | -3.41% |
| 2023-06-08 | 0 | 5.580 | 5.580 | 5.610 | 5.530 | 5.850 | 8,008,912 | 45,103,936 | 5.6317 | 5.580 | 5.580 | 5.610 | 5.530 | 5.850 | 8,008,912 | 5.6317 | -3.96% |
| 2023-06-07 | 0 | 5.810 | 5.800 | 5.810 | 5.660 | 6.150 | 6,091,900 | 35,511,090 | 5.8292 | 5.810 | 5.800 | 5.810 | 5.660 | 6.150 | 6,091,900 | 5.8292 | -1.53% |
| 2023-06-06 | 0 | 5.900 | 5.900 | 5.930 | 5.850 | 6.270 | 9,095,100 | 54,818,544 | 6.0273 | 5.900 | 5.900 | 5.930 | 5.850 | 6.270 | 9,095,100 | 6.0273 | -2.80% |
| 2023-06-05 | 0 | 6.070 | 6.060 | 6.070 | 5.750 | 7.300 | 25,374,500 | 162,143,766 | 6.3900 | 6.070 | 6.060 | 6.070 | 5.750 | 7.300 | 25,374,500 | 6.3900 | -15.22% |
| 2023-06-02 | 0 | 7.160 | 7.160 | 7.170 | 5.130 | 7.410 | 44,326,080 | 295,880,102 | 6.6751 | 7.160 | 7.160 | 7.170 | 5.130 | 7.410 | 44,326,080 | 6.6751 | 47.63% |
| 2023-06-01 | 0 | 4.850 | 4.850 | 4.870 | 4.350 | 5.150 | 8,019,300 | 38,785,040 | 4.8365 | 4.850 | 4.850 | 4.870 | 4.350 | 5.150 | 8,019,300 | 4.8365 | 8.74% |
| 2023-05-31 | 0 | 4.460 | 4.460 | 4.510 | 4.360 | 5.130 | 6,972,105 | 32,108,948 | 4.6053 | 4.460 | 4.460 | 4.510 | 4.360 | 5.130 | 6,972,105 | 4.6053 | -13.06% |
| 2023-05-30 | 0 | 5.130 | 5.130 | 5.140 | 4.740 | 5.240 | 3,737,000 | 18,705,866 | 5.0056 | 5.130 | 5.130 | 5.140 | 4.740 | 5.240 | 3,737,000 | 5.0056 | 8.46% |
| 2023-05-29 | 0 | 4.730 | 4.730 | 4.740 | 4.730 | 5.000 | 2,106,500 | 10,166,316 | 4.8262 | 4.730 | 4.730 | 4.740 | 4.730 | 5.000 | 2,106,500 | 4.8262 | -3.86% |
| 2023-05-25 | 0 | 4.920 | 4.920 | 4.940 | 4.880 | 5.110 | 1,903,100 | 9,378,257 | 4.9279 | 4.920 | 4.920 | 4.940 | 4.880 | 5.110 | 1,903,100 | 4.9279 | -2.57% |
| 2023-05-24 | 0 | 5.050 | 5.040 | 5.050 | 4.920 | 5.100 | 3,635,400 | 18,262,912 | 5.0236 | 5.050 | 5.040 | 5.050 | 4.920 | 5.100 | 3,635,400 | 5.0236 | -1.37% |
| 2023-05-23 | 0 | 5.120 | 5.100 | 5.120 | 5.050 | 5.230 | 1,902,800 | 9,802,841 | 5.1518 | 5.120 | 5.100 | 5.120 | 5.050 | 5.230 | 1,902,800 | 5.1518 | -0.58% |
| 2023-05-22 | 0 | 5.150 | 5.150 | 5.170 | 5.100 | 5.270 | 1,538,894 | 7,965,931 | 5.1764 | 5.150 | 5.150 | 5.170 | 5.100 | 5.270 | 1,538,894 | 5.1764 | 0.39% |
| 2023-05-19 | 0 | 5.130 | 5.120 | 5.130 | 5.090 | 5.290 | 1,874,700 | 9,642,193 | 5.1433 | 5.130 | 5.120 | 5.130 | 5.090 | 5.290 | 1,874,700 | 5.1433 | -3.39% |
| 2023-05-18 | 0 | 5.310 | 5.300 | 5.310 | 5.230 | 5.500 | 3,013,000 | 16,163,913 | 5.3647 | 5.310 | 5.300 | 5.310 | 5.230 | 5.500 | 3,013,000 | 5.3647 | 1.53% |
| 2023-05-17 | 0 | 5.230 | 5.220 | 5.230 | 5.220 | 5.600 | 3,700,000 | 19,872,267 | 5.3709 | 5.230 | 5.220 | 5.230 | 5.220 | 5.600 | 3,700,000 | 5.3709 | -6.94% |
| 2023-05-16 | 0 | 5.620 | 5.610 | 5.620 | 5.610 | 5.840 | 1,755,400 | 9,993,374 | 5.6929 | 5.620 | 5.610 | 5.620 | 5.610 | 5.840 | 1,755,400 | 5.6929 | -2.09% |
| 2023-05-15 | 0 | 5.740 | 5.720 | 5.740 | 5.600 | 5.770 | 1,885,500 | 10,701,523 | 5.6757 | 5.740 | 5.720 | 5.740 | 5.600 | 5.770 | 1,885,500 | 5.6757 | 0.35% |
| 2023-05-12 | 0 | 5.720 | 5.690 | 5.720 | 5.620 | 5.950 | 1,966,600 | 11,288,496 | 5.7401 | 5.720 | 5.690 | 5.720 | 5.620 | 5.950 | 1,966,600 | 5.7401 | -0.69% |
| 2023-05-11 | 0 | 5.760 | 5.760 | 5.770 | 5.740 | 6.250 | 3,373,800 | 19,715,242 | 5.8436 | 5.760 | 5.760 | 5.770 | 5.740 | 6.250 | 3,373,800 | 5.8436 | -6.19% |
| 2023-05-10 | 0 | 6.140 | 6.140 | 6.150 | 5.720 | 6.500 | 9,586,288 | 59,188,050 | 6.1742 | 6.140 | 6.140 | 6.150 | 5.720 | 6.500 | 9,586,288 | 6.1742 | 6.23% |
| 2023-05-09 | 0 | 5.780 | 5.780 | 5.820 | 5.780 | 6.210 | 4,871,504 | 28,824,330 | 5.9169 | 5.780 | 5.780 | 5.820 | 5.780 | 6.210 | 4,871,504 | 5.9169 | -6.17% |
| 2023-05-08 | 0 | 6.160 | 6.150 | 6.160 | 6.070 | 6.620 | 3,012,227 | 18,747,068 | 6.2237 | 6.160 | 6.150 | 6.160 | 6.070 | 6.620 | 3,012,227 | 6.2237 | -5.23% |
| 2023-05-05 | 0 | 6.500 | 6.450 | 6.500 | 6.330 | 6.610 | 1,976,100 | 12,758,738 | 6.4565 | 6.500 | 6.450 | 6.500 | 6.330 | 6.610 | 1,976,100 | 6.4565 | 1.09% |
| 2023-05-04 | 0 | 6.430 | 6.430 | 6.440 | 6.360 | 6.720 | 1,269,000 | 8,272,118 | 6.5186 | 6.430 | 6.430 | 6.440 | 6.360 | 6.720 | 1,269,000 | 6.5186 | 0.16% |
| 2023-05-03 | 0 | 6.420 | 6.400 | 6.420 | 6.260 | 6.580 | 1,290,045 | 8,207,136 | 6.3619 | 6.420 | 6.400 | 6.420 | 6.260 | 6.580 | 1,290,045 | 6.3619 | -1.23% |
| 2023-05-02 | 0 | 6.500 | 6.500 | 6.540 | 6.490 | 6.950 | 2,794,100 | 18,503,025 | 6.6222 | 6.500 | 6.500 | 6.540 | 6.490 | 6.950 | 2,794,100 | 6.6222 | -5.25% |
| 2023-04-28 | 0 | 6.860 | 6.860 | 6.920 | 6.810 | 7.000 | 1,120,194 | 7,716,314 | 6.8884 | 6.860 | 6.860 | 6.920 | 6.810 | 7.000 | 1,120,194 | 6.8884 | -2.00% |
| 2023-04-27 | 0 | 7.000 | 7.000 | 7.010 | 6.630 | 7.100 | 2,498,400 | 17,159,930 | 6.8684 | 7.000 | 7.000 | 7.010 | 6.630 | 7.100 | 2,498,400 | 6.8684 | 2.34% |
| 2023-04-26 | 0 | 6.840 | 6.840 | 6.850 | 6.640 | 7.050 | 2,442,372 | 16,646,652 | 6.8158 | 6.840 | 6.840 | 6.850 | 6.640 | 7.050 | 2,442,372 | 6.8158 | -1.16% |
| 2023-04-25 | 0 | 6.920 | 6.910 | 6.920 | 6.800 | 7.250 | 3,714,600 | 25,724,714 | 6.9253 | 6.920 | 6.910 | 6.920 | 6.800 | 7.250 | 3,714,600 | 6.9253 | -4.29% |
| 2023-04-24 | 0 | 7.230 | 7.230 | 7.250 | 7.180 | 7.500 | 1,465,400 | 10,740,376 | 7.3293 | 7.230 | 7.230 | 7.250 | 7.180 | 7.500 | 1,465,400 | 7.3293 | -2.30% |
| 2023-04-21 | 0 | 7.400 | 7.400 | 7.420 | 7.360 | 7.830 | 2,595,000 | 19,489,665 | 7.5105 | 7.400 | 7.400 | 7.420 | 7.360 | 7.830 | 2,595,000 | 7.5105 | -3.39% |
| 2023-04-20 | 0 | 7.660 | 7.650 | 7.660 | 7.650 | 8.030 | 2,642,500 | 20,646,789 | 7.8134 | 7.660 | 7.650 | 7.660 | 7.650 | 8.030 | 2,642,500 | 7.8134 | -4.61% |
| 2023-04-19 | 0 | 8.030 | 8.000 | 8.030 | 7.810 | 8.280 | 2,453,800 | 19,534,246 | 7.9608 | 8.030 | 8.000 | 8.030 | 7.810 | 8.280 | 2,453,800 | 7.9608 | 0.00% |
| 2023-04-18 | 0 | 8.030 | 8.000 | 8.030 | 7.860 | 8.390 | 2,572,200 | 20,755,331 | 8.0691 | 8.030 | 8.000 | 8.030 | 7.860 | 8.390 | 2,572,200 | 8.0691 | 2.82% |
| 2023-04-17 | 0 | 7.810 | 7.810 | 7.840 | 7.600 | 8.160 | 4,416,600 | 34,406,971 | 7.7904 | 7.810 | 7.810 | 7.840 | 7.600 | 8.160 | 4,416,600 | 7.7904 | -3.58% |
| 2023-04-14 | 0 | 8.100 | 8.100 | 8.120 | 8.040 | 8.690 | 6,090,400 | 50,579,292 | 8.3048 | 8.100 | 8.100 | 8.120 | 8.040 | 8.690 | 6,090,400 | 8.3048 | -8.78% |
| 2023-04-13 | 0 | 8.880 | 8.710 | 8.880 | 8.300 | 8.880 | 3,853,100 | 32,987,436 | 8.5613 | 8.880 | 8.710 | 8.880 | 8.300 | 8.880 | 3,853,100 | 8.5613 | 0.91% |
| 2023-04-12 | 0 | 8.800 | 8.800 | 8.830 | 8.700 | 9.000 | 2,651,753 | 23,471,113 | 8.8512 | 8.800 | 8.800 | 8.830 | 8.700 | 9.000 | 2,651,753 | 8.8512 | -0.68% |
| 2023-04-11 | 0 | 8.860 | 8.790 | 8.860 | 8.620 | 9.300 | 5,016,520 | 44,344,438 | 8.8397 | 8.860 | 8.790 | 8.860 | 8.620 | 9.300 | 5,016,520 | 8.8397 | -4.73% |
| 2023-04-06 | 0 | 9.300 | 9.290 | 9.300 | 8.650 | 9.350 | 5,338,011 | 48,396,232 | 9.0663 | 9.300 | 9.290 | 9.300 | 8.650 | 9.350 | 5,338,011 | 9.0663 | 5.68% |
| 2023-04-04 | 0 | 8.800 | 8.800 | 8.820 | 8.450 | 9.410 | 9,113,200 | 81,856,839 | 8.9822 | 8.800 | 8.800 | 8.820 | 8.450 | 9.410 | 9,113,200 | 8.9822 | 4.14% |
| 2023-04-03 | 0 | 8.450 | 8.440 | 8.450 | 8.180 | 10.30 | 20,275,600 | 178,799,426 | 8.8185 | 8.450 | 8.440 | 8.450 | 8.180 | 10.30 | 20,275,600 | 8.8185 | -14.65% |
| 2023-03-31 | 0 | 9.900 | 9.900 | 9.940 | 9.810 | 10.60 | 12,724,200 | 129,104,131 | 10.146 | 9.900 | 9.900 | 9.940 | 9.810 | 10.60 | 12,724,200 | 10.146 | -4.26% |
| 2023-03-30 | 0 | 10.34 | 10.32 | 10.34 | 10.22 | 11.60 | 26,962,920 | 291,579,538 | 10.814 | 10.34 | 10.32 | 10.34 | 10.22 | 11.60 | 26,962,920 | 10.814 | -4.26% |
| 2023-03-29 | 0 | 10.80 | 10.80 | 10.82 | 9.850 | 11.00 | 23,364,700 | 246,707,979 | 10.559 | 10.80 | 10.80 | 10.82 | 9.850 | 11.00 | 23,364,700 | 10.559 | 13.92% |
| 2023-03-28 | 0 | 9.480 | 9.480 | 9.490 | 9.080 | 10.08 | 6,908,000 | 65,115,489 | 9.4261 | 9.480 | 9.480 | 9.490 | 9.080 | 10.08 | 6,908,000 | 9.4261 | -5.11% |
| 2023-03-27 | 0 | 9.990 | 9.980 | 9.990 | 9.650 | 10.40 | 6,920,800 | 69,490,504 | 10.041 | 9.990 | 9.980 | 9.990 | 9.650 | 10.40 | 6,920,800 | 10.041 | 2.36% |
| 2023-03-24 | 0 | 9.760 | 9.760 | 9.800 | 9.370 | 11.20 | 24,343,666 | 247,544,615 | 10.169 | 9.760 | 9.760 | 9.800 | 9.370 | 11.20 | 24,343,666 | 10.169 | -11.27% |
| 2023-03-23 | 0 | 11.00 | 11.00 | 11.06 | 7.540 | 11.00 | 53,248,408 | 514,216,486 | 9.6569 | 11.00 | 11.00 | 11.06 | 7.540 | 11.00 | 53,248,408 | 9.6569 | 49.66% |
| 2023-03-22 | 0 | 7.350 | 7.350 | 7.380 | 7.350 | 7.740 | 3,342,240 | 25,004,252 | 7.4813 | 7.350 | 7.350 | 7.380 | 7.350 | 7.740 | 3,342,240 | 7.4813 | -3.29% |
| 2023-03-21 | 0 | 7.600 | 7.600 | 7.640 | 7.310 | 7.850 | 8,601,865 | 65,557,016 | 7.6213 | 7.600 | 7.600 | 7.640 | 7.310 | 7.850 | 8,601,865 | 7.6213 | 0.93% |
| 2023-03-20 | 0 | 7.530 | 7.520 | 7.530 | 6.980 | 7.570 | 8,552,600 | 62,286,589 | 7.2828 | 7.530 | 7.520 | 7.530 | 6.980 | 7.570 | 8,552,600 | 7.2828 | 7.11% |
| 2023-03-17 | 0 | 7.030 | 6.960 | 7.030 | 6.630 | 7.720 | 22,475,700 | 161,198,305 | 7.1721 | 7.030 | 6.960 | 7.030 | 6.630 | 7.720 | 22,475,700 | 7.1721 | 0.14% |
| 2023-03-16 | 0 | 7.020 | 7.010 | 7.020 | 7.020 | 9.340 | 28,956,260 | 230,879,346 | 7.9734 | 7.020 | 7.010 | 7.020 | 7.020 | 9.340 | 28,956,260 | 7.9734 | -28.37% |
| 2023-03-15 | 0 | 9.800 | 9.790 | 9.800 | 9.800 | 10.66 | 10,980,500 | 111,842,496 | 10.186 | 9.800 | 9.790 | 9.800 | 9.800 | 10.66 | 10,980,500 | 10.186 | -10.91% |
| 2023-03-14 | 0 | 11.00 | 11.00 | 11.02 | 10.04 | 11.22 | 20,934,000 | 225,745,488 | 10.784 | 11.00 | 11.00 | 11.02 | 10.04 | 11.22 | 20,934,000 | 10.784 | 5.57% |
| 2023-03-13 | 0 | 10.42 | 10.42 | 10.50 | 9.780 | 11.88 | 17,586,300 | 185,777,067 | 10.564 | 10.42 | 10.42 | 10.50 | 9.780 | 11.88 | 17,586,300 | 10.564 | -4.75% |
| 2023-03-10 | 0 | 10.94 | 10.84 | 10.94 | 9.800 | 12.00 | 31,002,974 | 334,088,987 | 10.776 | 10.94 | 10.84 | 10.94 | 9.800 | 12.00 | 31,002,974 | 10.776 | -4.04% |
| 2023-03-09 | 0 | 11.40 | 11.40 | 11.48 | 11.26 | 17.90 | 89,015,697 | 1,246,836,618 | 14.007 | 11.40 | 11.40 | 11.48 | 11.26 | 17.90 | 89,015,697 | 14.007 | -14.93% |
| 2023-03-08 | 0 | 13.40 | 13.38 | 13.40 | 7.000 | 14.36 | 134,217,580 | 1,500,548,814 | 11.180 | 13.40 | 13.38 | 13.40 | 7.000 | 14.36 | 134,217,580 | 11.180 | 85.08% |
| 2023-03-07 | 0 | 7.240 | 7.240 | 7.250 | 6.440 | 7.380 | 18,359,222 | 126,884,393 | 6.9112 | 7.240 | 7.240 | 7.250 | 6.440 | 7.380 | 18,359,222 | 6.9112 | 12.95% |
| 2023-03-06 | 0 | 6.410 | 6.380 | 6.410 | 6.060 | 8.000 | 39,964,145 | 281,734,792 | 7.0497 | 6.410 | 6.380 | 6.410 | 6.060 | 8.000 | 39,964,145 | 7.0497 | 9.57% |
| 2023-03-03 | 0 | 5.850 | 5.850 | 5.880 | 3.860 | 5.850 | 12,233,151 | 61,454,180 | 5.0236 | 5.850 | 5.850 | 5.880 | 3.860 | 5.850 | 12,233,151 | 5.0236 | 51.55% |
| 2023-03-02 | 0 | 3.860 | 3.860 | 3.920 | 3.830 | 3.900 | 55,500 | 215,348 | 3.8801 | 3.860 | 3.860 | 3.920 | 3.830 | 3.900 | 55,500 | 3.8801 | 1.58% |
| 2023-03-01 | 0 | 3.800 | 3.800 | 3.830 | 3.720 | 3.830 | 257,200 | 973,388 | 3.7846 | 3.800 | 3.800 | 3.830 | 3.720 | 3.830 | 257,200 | 3.7846 | 2.43% |
| 2023-02-28 | 0 | 3.710 | 3.710 | 3.830 | 3.700 | 3.830 | 177,600 | 671,896 | 3.7832 | 3.710 | 3.710 | 3.830 | 3.700 | 3.830 | 177,600 | 3.7832 | -1.07% |
| 2023-02-27 | 0 | 3.750 | 3.750 | 3.780 | 3.690 | 3.800 | 194,500 | 733,510 | 3.7713 | 3.750 | 3.750 | 3.780 | 3.690 | 3.800 | 194,500 | 3.7713 | -0.79% |
| 2023-02-24 | 0 | 3.780 | 3.770 | 3.780 | 3.750 | 3.920 | 243,900 | 930,473 | 3.8150 | 3.780 | 3.770 | 3.780 | 3.750 | 3.920 | 243,900 | 3.8150 | -2.07% |
| 2023-02-23 | 0 | 3.860 | 3.810 | 3.860 | 3.800 | 3.860 | 40,700 | 155,534 | 3.8215 | 3.860 | 3.810 | 3.860 | 3.800 | 3.860 | 40,700 | 3.8215 | 1.58% |
| 2023-02-22 | 0 | 3.800 | 3.800 | 3.850 | 3.780 | 3.820 | 70,000 | 266,078 | 3.8011 | 3.800 | 3.800 | 3.850 | 3.780 | 3.820 | 70,000 | 3.8011 | -0.78% |
| 2023-02-21 | 0 | 3.830 | 3.780 | 3.830 | 3.780 | 3.930 | 125,226 | 480,410 | 3.8363 | 3.830 | 3.780 | 3.830 | 3.780 | 3.930 | 125,226 | 3.8363 | 1.86% |
| 2023-02-20 | 0 | 3.760 | 3.760 | 3.840 | 3.760 | 3.810 | 24,000 | 90,676 | 3.7782 | 3.760 | 3.760 | 3.840 | 3.760 | 3.810 | 24,000 | 3.7782 | -0.27% |
| 2023-02-17 | 0 | 3.770 | 3.770 | 3.820 | 3.670 | 3.860 | 216,600 | 815,296 | 3.7641 | 3.770 | 3.770 | 3.820 | 3.670 | 3.860 | 216,600 | 3.7641 | -1.31% |
| 2023-02-16 | 0 | 3.820 | 3.810 | 3.820 | 3.800 | 3.890 | 58,500 | 224,338 | 3.8348 | 3.820 | 3.810 | 3.820 | 3.800 | 3.890 | 58,500 | 3.8348 | 0.53% |
| 2023-02-15 | 0 | 3.800 | 3.800 | 3.840 | 3.780 | 3.880 | 70,039 | 268,898 | 3.8393 | 3.800 | 3.800 | 3.840 | 3.780 | 3.880 | 70,039 | 3.8393 | -1.81% |
| 2023-02-14 | 0 | 3.870 | 3.870 | 3.920 | 3.850 | 3.920 | 17,000 | 66,130 | 3.8900 | 3.870 | 3.870 | 3.920 | 3.850 | 3.920 | 17,000 | 3.8900 | 0.00% |
| 2023-02-13 | 0 | 3.870 | 3.820 | 3.870 | 3.770 | 3.870 | 181,500 | 695,265 | 3.8307 | 3.870 | 3.820 | 3.870 | 3.770 | 3.870 | 181,500 | 3.8307 | 0.26% |
| 2023-02-10 | 0 | 3.860 | 3.840 | 3.890 | 3.820 | 3.930 | 35,899 | 138,402 | 3.8553 | 3.860 | 3.840 | 3.890 | 3.820 | 3.930 | 35,899 | 3.8553 | -0.77% |
| 2023-02-09 | 0 | 3.890 | 3.830 | 3.890 | 3.800 | 3.900 | 46,700 | 178,901 | 3.8309 | 3.890 | 3.830 | 3.890 | 3.800 | 3.900 | 46,700 | 3.8309 | 0.26% |
| 2023-02-08 | 0 | 3.880 | 3.840 | 3.880 | 3.760 | 3.990 | 158,155 | 614,943 | 3.8882 | 3.880 | 3.840 | 3.880 | 3.760 | 3.990 | 158,155 | 3.8882 | 1.57% |
| 2023-02-07 | 0 | 3.820 | 3.820 | 3.850 | 3.790 | 3.860 | 89,124 | 340,988 | 3.8260 | 3.820 | 3.820 | 3.850 | 3.790 | 3.860 | 89,124 | 3.8260 | 0.26% |
| 2023-02-06 | 0 | 3.810 | 3.790 | 3.810 | 3.790 | 3.880 | 205,800 | 785,779 | 3.8182 | 3.810 | 3.790 | 3.810 | 3.790 | 3.880 | 205,800 | 3.8182 | -2.06% |
| 2023-02-03 | 0 | 3.890 | 3.880 | 3.890 | 3.830 | 3.930 | 109,800 | 424,860 | 3.8694 | 3.890 | 3.880 | 3.890 | 3.830 | 3.930 | 109,800 | 3.8694 | -0.77% |
| 2023-02-02 | 0 | 3.920 | 3.920 | 3.960 | 3.920 | 4.000 | 117,700 | 466,104 | 3.9601 | 3.920 | 3.920 | 3.960 | 3.920 | 4.000 | 117,700 | 3.9601 | -2.00% |
| 2023-02-01 | 0 | 4.000 | 4.000 | 4.020 | 3.870 | 4.050 | 577,800 | 2,290,510 | 3.9642 | 4.000 | 4.000 | 4.020 | 3.870 | 4.050 | 577,800 | 3.9642 | 2.56% |
| 2023-01-31 | 0 | 3.900 | 3.900 | 3.960 | 3.810 | 3.970 | 179,600 | 698,316 | 3.8882 | 3.900 | 3.900 | 3.960 | 3.810 | 3.970 | 179,600 | 3.8882 | 1.30% |
| 2023-01-30 | 0 | 3.850 | 3.850 | 3.860 | 3.840 | 4.000 | 254,900 | 990,141 | 3.8844 | 3.850 | 3.850 | 3.860 | 3.840 | 4.000 | 254,900 | 3.8844 | -3.27% |
| 2023-01-27 | 0 | 3.980 | 3.940 | 3.980 | 3.840 | 3.980 | 211,700 | 832,863 | 3.9342 | 3.980 | 3.940 | 3.980 | 3.840 | 3.980 | 211,700 | 3.9342 | 0.51% |
| 2023-01-26 | 0 | 3.960 | 3.950 | 4.020 | 3.870 | 4.080 | 278,025 | 1,100,536 | 3.9584 | 3.960 | 3.950 | 4.020 | 3.870 | 4.080 | 278,025 | 3.9584 | 2.33% |
| 2023-01-20 | 0 | 3.870 | 3.870 | 3.890 | 3.810 | 3.900 | 209,400 | 809,644 | 3.8665 | 3.870 | 3.870 | 3.890 | 3.810 | 3.900 | 209,400 | 3.8665 | 0.00% |
| 2023-01-19 | 0 | 3.870 | 3.830 | 3.870 | 3.810 | 3.900 | 221,100 | 850,801 | 3.8480 | 3.870 | 3.830 | 3.870 | 3.810 | 3.900 | 221,100 | 3.8480 | 0.78% |
| 2023-01-18 | 0 | 3.840 | 3.830 | 3.840 | 3.810 | 3.910 | 132,800 | 512,810 | 3.8615 | 3.840 | 3.830 | 3.840 | 3.810 | 3.910 | 132,800 | 3.8615 | -2.04% |
| 2023-01-17 | 0 | 3.920 | 3.850 | 3.930 | 3.830 | 4.070 | 327,400 | 1,288,139 | 3.9345 | 3.920 | 3.850 | 3.930 | 3.830 | 4.070 | 327,400 | 3.9345 | -3.45% |
| 2023-01-16 | 0 | 4.060 | 4.030 | 4.060 | 3.920 | 4.180 | 364,300 | 1,478,999 | 4.0598 | 4.060 | 4.030 | 4.060 | 3.920 | 4.180 | 364,300 | 4.0598 | 3.84% |
| 2023-01-13 | 0 | 3.910 | 3.900 | 3.910 | 3.830 | 3.910 | 120,200 | 465,247 | 3.8706 | 3.910 | 3.900 | 3.910 | 3.830 | 3.910 | 120,200 | 3.8706 | 1.30% |
| 2023-01-12 | 0 | 3.860 | 3.800 | 3.860 | 3.770 | 3.860 | 77,300 | 294,450 | 3.8092 | 3.860 | 3.800 | 3.860 | 3.770 | 3.860 | 77,300 | 3.8092 | 1.31% |
| 2023-01-11 | 0 | 3.810 | 3.800 | 3.810 | 3.790 | 3.870 | 98,661 | 376,130 | 3.8123 | 3.810 | 3.800 | 3.810 | 3.790 | 3.870 | 98,661 | 3.8123 | 0.26% |
| 2023-01-10 | 0 | 3.800 | 3.800 | 3.850 | 3.790 | 3.850 | 83,679 | 319,679 | 3.8203 | 3.800 | 3.800 | 3.850 | 3.790 | 3.850 | 83,679 | 3.8203 | -1.30% |
| 2023-01-09 | 0 | 3.850 | 3.850 | 3.880 | 3.770 | 3.870 | 186,014 | 714,409 | 3.8406 | 3.850 | 3.850 | 3.880 | 3.770 | 3.870 | 186,014 | 3.8406 | 2.39% |
| 2023-01-06 | 0 | 3.760 | 3.760 | 3.790 | 3.760 | 3.890 | 186,600 | 711,251 | 3.8116 | 3.760 | 3.760 | 3.790 | 3.760 | 3.890 | 186,600 | 3.8116 | -2.34% |
| 2023-01-05 | 0 | 3.850 | 3.790 | 3.850 | 3.780 | 3.880 | 212,100 | 808,905 | 3.8138 | 3.850 | 3.790 | 3.850 | 3.780 | 3.880 | 212,100 | 3.8138 | 2.12% |
| 2023-01-04 | 0 | 3.770 | 3.690 | 3.770 | 3.640 | 3.780 | 307,800 | 1,140,961 | 3.7068 | 3.770 | 3.690 | 3.770 | 3.640 | 3.780 | 307,800 | 3.7068 | 1.07% |
| 2023-01-03 | 0 | 3.730 | 3.690 | 3.730 | 3.600 | 3.740 | 264,700 | 976,875 | 3.6905 | 3.730 | 3.690 | 3.730 | 3.600 | 3.740 | 264,700 | 3.6905 | 1.08% |
| 2022-12-30 | 0 | 3.690 | 3.680 | 3.710 | 3.670 | 3.710 | 30,200 | 111,380 | 3.6881 | 3.690 | 3.680 | 3.710 | 3.670 | 3.710 | 30,200 | 3.6881 | 0.27% |
| 2022-12-29 | 0 | 3.680 | 3.680 | 3.710 | 3.620 | 3.720 | 63,563 | 233,632 | 3.6756 | 3.680 | 3.680 | 3.710 | 3.620 | 3.720 | 63,563 | 3.6756 | 0.27% |
| 2022-12-28 | 0 | 3.670 | 3.670 | 3.700 | 3.600 | 3.780 | 297,600 | 1,097,677 | 3.6884 | 3.670 | 3.670 | 3.700 | 3.600 | 3.780 | 297,600 | 3.6884 | 1.94% |
| 2022-12-23 | 0 | 3.600 | 3.560 | 3.600 | 3.530 | 3.620 | 63,200 | 226,735 | 3.5876 | 3.600 | 3.560 | 3.600 | 3.530 | 3.620 | 63,200 | 3.5876 | -0.55% |
| 2022-12-22 | 0 | 3.620 | 3.610 | 3.620 | 3.600 | 3.660 | 31,700 | 114,673 | 3.6174 | 3.620 | 3.610 | 3.620 | 3.600 | 3.660 | 31,700 | 3.6174 | 0.28% |
| 2022-12-21 | 0 | 3.610 | 3.610 | 3.660 | 3.560 | 3.620 | 140,536 | 504,513 | 3.5899 | 3.610 | 3.610 | 3.660 | 3.560 | 3.620 | 140,536 | 3.5899 | 0.00% |
| 2022-12-20 | 0 | 3.610 | 3.580 | 3.620 | 3.570 | 3.660 | 183,900 | 663,277 | 3.6067 | 3.610 | 3.580 | 3.620 | 3.570 | 3.660 | 183,900 | 3.6067 | -1.37% |
| 2022-12-19 | 0 | 3.660 | 3.620 | 3.660 | 3.610 | 3.700 | 66,100 | 242,271 | 3.6652 | 3.660 | 3.620 | 3.660 | 3.610 | 3.700 | 66,100 | 3.6652 | 0.27% |
| 2022-12-16 | 0 | 3.650 | 3.650 | 3.670 | 3.650 | 3.770 | 165,100 | 607,084 | 3.6771 | 3.650 | 3.650 | 3.670 | 3.650 | 3.770 | 165,100 | 3.6771 | -2.67% |
| 2022-12-15 | 0 | 3.750 | 3.700 | 3.750 | 3.650 | 3.750 | 96,000 | 355,823 | 3.7065 | 3.750 | 3.700 | 3.750 | 3.650 | 3.750 | 96,000 | 3.7065 | 0.54% |
| 2022-12-14 | 0 | 3.730 | 3.730 | 3.780 | 3.700 | 3.790 | 110,500 | 414,986 | 3.7555 | 3.730 | 3.730 | 3.780 | 3.700 | 3.790 | 110,500 | 3.7555 | -0.27% |
| 2022-12-13 | 0 | 3.740 | 3.710 | 3.740 | 3.690 | 3.820 | 251,700 | 953,606 | 3.7887 | 3.740 | 3.710 | 3.740 | 3.690 | 3.820 | 251,700 | 3.7887 | 1.08% |
| 2022-12-12 | 0 | 3.700 | 3.700 | 3.730 | 3.680 | 3.790 | 95,400 | 355,572 | 3.7272 | 3.700 | 3.700 | 3.730 | 3.680 | 3.790 | 95,400 | 3.7272 | -2.12% |
| 2022-12-09 | 0 | 3.780 | 3.740 | 3.780 | 3.700 | 3.780 | 225,100 | 840,025 | 3.7318 | 3.780 | 3.740 | 3.780 | 3.700 | 3.780 | 225,100 | 3.7318 | 0.00% |
| 2022-12-08 | 0 | 3.780 | 3.720 | 3.780 | 3.640 | 3.840 | 152,902 | 569,195 | 3.7226 | 3.780 | 3.720 | 3.780 | 3.640 | 3.840 | 152,902 | 3.7226 | 2.16% |
| 2022-12-07 | 0 | 3.700 | 3.630 | 3.700 | 3.640 | 3.760 | 163,425 | 603,487 | 3.6927 | 3.700 | 3.630 | 3.700 | 3.640 | 3.760 | 163,425 | 3.6927 | -2.12% |
| 2022-12-06 | 0 | 3.780 | 3.690 | 3.780 | 3.690 | 3.800 | 105,800 | 394,187 | 3.7258 | 3.780 | 3.690 | 3.780 | 3.690 | 3.800 | 105,800 | 3.7258 | 0.00% |
| 2022-12-05 | 0 | 3.780 | 3.760 | 3.780 | 3.640 | 3.900 | 367,210 | 1,374,665 | 3.7435 | 3.780 | 3.760 | 3.780 | 3.640 | 3.900 | 367,210 | 3.7435 | 2.16% |
| 2022-12-02 | 0 | 3.700 | 3.680 | 3.700 | 3.670 | 3.880 | 506,410 | 1,928,483 | 3.8081 | 3.700 | 3.680 | 3.700 | 3.670 | 3.880 | 506,410 | 3.8081 | -2.37% |
| 2022-12-01 | 0 | 3.790 | 3.730 | 3.790 | 3.710 | 3.840 | 1,110,233 | 4,166,285 | 3.7526 | 3.790 | 3.730 | 3.790 | 3.710 | 3.840 | 1,110,233 | 3.7526 | 1.34% |
| 2022-11-30 | 0 | 3.740 | 3.700 | 3.740 | 3.610 | 3.750 | 233,500 | 862,352 | 3.6932 | 3.740 | 3.700 | 3.740 | 3.610 | 3.750 | 233,500 | 3.6932 | 1.36% |
| 2022-11-29 | 0 | 3.690 | 3.660 | 3.690 | 3.570 | 3.710 | 109,800 | 404,932 | 3.6879 | 3.690 | 3.660 | 3.690 | 3.570 | 3.710 | 109,800 | 3.6879 | 0.54% |
| 2022-11-28 | 0 | 3.670 | 3.630 | 3.670 | 3.600 | 3.670 | 41,700 | 152,075 | 3.6469 | 3.670 | 3.630 | 3.670 | 3.600 | 3.670 | 41,700 | 3.6469 | -1.34% |
| 2022-11-25 | 0 | 3.720 | 3.670 | 3.720 | 3.600 | 3.780 | 59,700 | 220,981 | 3.7015 | 3.720 | 3.670 | 3.720 | 3.600 | 3.780 | 59,700 | 3.7015 | 0.81% |
| 2022-11-24 | 0 | 3.690 | 3.620 | 3.690 | 3.600 | 3.700 | 97,500 | 356,022 | 3.6515 | 3.690 | 3.620 | 3.690 | 3.600 | 3.700 | 97,500 | 3.6515 | -0.54% |
| 2022-11-23 | 0 | 3.710 | 3.650 | 3.710 | 3.580 | 3.740 | 51,200 | 186,369 | 3.6400 | 3.710 | 3.650 | 3.710 | 3.580 | 3.740 | 51,200 | 3.6400 | -0.80% |
| 2022-11-22 | 0 | 3.740 | 3.670 | 3.740 | 3.570 | 3.780 | 88,100 | 324,685 | 3.6854 | 3.740 | 3.670 | 3.740 | 3.570 | 3.780 | 88,100 | 3.6854 | 1.08% |
| 2022-11-21 | 0 | 3.700 | 3.660 | 3.700 | 3.600 | 3.880 | 257,362 | 957,878 | 3.7219 | 3.700 | 3.660 | 3.700 | 3.600 | 3.880 | 257,362 | 3.7219 | -4.64% |
| 2022-11-18 | 0 | 3.880 | 3.830 | 3.880 | 3.760 | 3.980 | 721,500 | 2,794,760 | 3.8735 | 3.880 | 3.830 | 3.880 | 3.760 | 3.980 | 721,500 | 3.8735 | 4.30% |
| 2022-11-17 | 0 | 3.720 | 3.670 | 3.720 | 3.440 | 3.720 | 272,100 | 976,468 | 3.5886 | 3.720 | 3.670 | 3.720 | 3.440 | 3.720 | 272,100 | 3.5886 | 6.29% |
| 2022-11-16 | 0 | 3.500 | 3.470 | 3.500 | 3.430 | 3.560 | 282,500 | 988,141 | 3.4978 | 3.500 | 3.470 | 3.500 | 3.430 | 3.560 | 282,500 | 3.4978 | 1.45% |
| 2022-11-15 | 0 | 3.450 | 3.380 | 3.480 | 3.220 | 3.480 | 428,900 | 1,443,884 | 3.3665 | 3.450 | 3.380 | 3.480 | 3.220 | 3.480 | 428,900 | 3.3665 | 5.50% |
| 2022-11-14 | 0 | 3.270 | 3.260 | 3.290 | 3.250 | 3.360 | 246,500 | 811,904 | 3.2937 | 3.270 | 3.260 | 3.290 | 3.250 | 3.360 | 246,500 | 3.2937 | 2.19% |
| 2022-11-11 | 0 | 3.200 | 3.120 | 3.200 | 3.150 | 3.380 | 202,800 | 650,043 | 3.2053 | 3.200 | 3.120 | 3.200 | 3.150 | 3.380 | 202,800 | 3.2053 | 2.24% |
| 2022-11-10 | 0 | 3.130 | 3.080 | 3.130 | 3.100 | 3.190 | 59,014 | 185,064 | 3.1359 | 3.130 | 3.080 | 3.130 | 3.100 | 3.190 | 59,014 | 3.1359 | -2.19% |
| 2022-11-09 | 0 | 3.200 | 3.120 | 3.200 | 3.140 | 3.250 | 76,530 | 243,949 | 3.1876 | 3.200 | 3.120 | 3.200 | 3.140 | 3.250 | 76,530 | 3.1876 | -0.31% |
| 2022-11-08 | 0 | 3.210 | 3.100 | 3.210 | 3.150 | 3.280 | 205,100 | 658,555 | 3.2109 | 3.210 | 3.100 | 3.210 | 3.150 | 3.280 | 205,100 | 3.2109 | -0.93% |
| 2022-11-07 | 0 | 3.240 | 3.190 | 3.240 | 3.050 | 3.350 | 407,628 | 1,335,426 | 3.2761 | 3.240 | 3.190 | 3.240 | 3.050 | 3.350 | 407,628 | 3.2761 | 6.58% |
| 2022-11-04 | 0 | 3.040 | 2.990 | 3.040 | 2.830 | 3.180 | 626,500 | 1,884,061 | 3.0073 | 3.040 | 2.990 | 3.040 | 2.830 | 3.180 | 626,500 | 3.0073 | 5.92% |
| 2022-11-03 | 0 | 2.870 | 2.770 | 2.870 | 2.800 | 2.940 | 50,000 | 142,024 | 2.8405 | 2.870 | 2.770 | 2.870 | 2.800 | 2.940 | 50,000 | 2.8405 | -1.03% |
| 2022-11-02 | 0 | 2.900 | 2.850 | 2.900 | 2.740 | 2.900 | 157,700 | 438,598 | 2.7812 | 2.900 | 2.850 | 2.900 | 2.740 | 2.900 | 157,700 | 2.7812 | 1.75% |
| 2022-11-01 | 0 | 2.850 | 2.810 | 2.850 | 2.710 | 2.890 | 384,100 | 1,071,323 | 2.7892 | 2.850 | 2.810 | 2.850 | 2.710 | 2.890 | 384,100 | 2.7892 | 5.56% |
| 2022-10-31 | 0 | 2.700 | 2.690 | 2.700 | 2.670 | 2.960 | 215,300 | 588,637 | 2.7340 | 2.700 | 2.690 | 2.700 | 2.670 | 2.960 | 215,300 | 2.7340 | -6.57% |
| 2022-10-28 | 0 | 2.890 | 2.770 | 2.890 | 2.760 | 2.980 | 145,500 | 414,113 | 2.8461 | 2.890 | 2.770 | 2.890 | 2.760 | 2.980 | 145,500 | 2.8461 | -2.69% |
| 2022-10-27 | 0 | 2.970 | 2.780 | 2.970 | 2.900 | 3.040 | 136,400 | 408,447 | 2.9945 | 2.970 | 2.780 | 2.970 | 2.900 | 3.040 | 136,400 | 2.9945 | 3.12% |
| 2022-10-26 | 0 | 2.880 | 2.800 | 2.880 | 2.740 | 2.880 | 99,600 | 280,205 | 2.8133 | 2.880 | 2.800 | 2.880 | 2.740 | 2.880 | 99,600 | 2.8133 | 5.49% |
| 2022-10-25 | 0 | 2.730 | 2.710 | 2.730 | 2.650 | 2.770 | 323,800 | 875,606 | 2.7042 | 2.730 | 2.710 | 2.730 | 2.650 | 2.770 | 323,800 | 2.7042 | 0.37% |
| 2022-10-24 | 0 | 2.720 | 2.720 | 2.750 | 2.710 | 3.040 | 658,269 | 1,847,888 | 2.8072 | 2.720 | 2.720 | 2.750 | 2.710 | 3.040 | 658,269 | 2.8072 | -9.93% |
| 2022-10-21 | 0 | 3.020 | 2.940 | 3.020 | 2.920 | 3.020 | 57,200 | 168,405 | 2.9441 | 3.020 | 2.940 | 3.020 | 2.920 | 3.020 | 57,200 | 2.9441 | 3.42% |
| 2022-10-20 | 0 | 2.920 | 2.910 | 2.920 | 2.920 | 3.020 | 313,300 | 924,966 | 2.9523 | 2.920 | 2.910 | 2.920 | 2.920 | 3.020 | 313,300 | 2.9523 | -3.31% |
| 2022-10-19 | 0 | 3.020 | 2.990 | 3.020 | 2.990 | 3.050 | 406,300 | 1,219,568 | 3.0016 | 3.020 | 2.990 | 3.020 | 2.990 | 3.050 | 406,300 | 3.0016 | -0.98% |
| 2022-10-18 | 0 | 3.050 | 3.040 | 3.050 | 3.030 | 3.090 | 201,463 | 617,083 | 3.0630 | 3.050 | 3.040 | 3.050 | 3.030 | 3.090 | 201,463 | 3.0630 | -2.56% |
| 2022-10-17 | 0 | 3.130 | 3.100 | 3.130 | 3.000 | 3.270 | 432,600 | 1,338,192 | 3.0934 | 3.130 | 3.100 | 3.130 | 3.000 | 3.270 | 432,600 | 3.0934 | -5.15% |
| 2022-10-14 | 0 | 3.300 | 3.200 | 3.300 | 3.210 | 3.390 | 167,300 | 548,087 | 3.2761 | 3.300 | 3.200 | 3.300 | 3.210 | 3.390 | 167,300 | 3.2761 | 2.17% |
| 2022-10-13 | 0 | 3.230 | 3.230 | 3.280 | 3.230 | 3.350 | 94,500 | 310,700 | 3.2878 | 3.230 | 3.230 | 3.280 | 3.230 | 3.350 | 94,500 | 3.2878 | -3.00% |
| 2022-10-12 | 0 | 3.330 | 3.330 | 3.340 | 3.180 | 3.450 | 191,789 | 630,946 | 3.2898 | 3.330 | 3.330 | 3.340 | 3.180 | 3.450 | 191,789 | 3.2898 | -3.48% |
| 2022-10-11 | 0 | 3.450 | 3.400 | 3.450 | 3.400 | 3.450 | 59,300 | 202,693 | 3.4181 | 3.450 | 3.400 | 3.450 | 3.400 | 3.450 | 59,300 | 3.4181 | -0.58% |
| 2022-10-10 | 0 | 3.470 | 3.430 | 3.470 | 3.420 | 3.530 | 113,251 | 391,897 | 3.4604 | 3.470 | 3.430 | 3.470 | 3.420 | 3.530 | 113,251 | 3.4604 | -0.57% |
| 2022-10-07 | 0 | 3.490 | 3.450 | 3.490 | 3.440 | 3.590 | 74,800 | 260,768 | 3.4862 | 3.490 | 3.450 | 3.490 | 3.440 | 3.590 | 74,800 | 3.4862 | -1.41% |
| 2022-10-06 | 0 | 3.540 | 3.520 | 3.540 | 3.540 | 3.640 | 36,600 | 130,808 | 3.5740 | 3.540 | 3.520 | 3.540 | 3.540 | 3.640 | 36,600 | 3.5740 | -2.75% |
| 2022-10-05 | 0 | 3.640 | 3.590 | 3.640 | 3.540 | 3.680 | 33,500 | 119,640 | 3.5713 | 3.640 | 3.590 | 3.640 | 3.540 | 3.680 | 33,500 | 3.5713 | 4.30% |
| 2022-10-03 | 0 | 3.490 | 3.470 | 3.490 | 3.460 | 3.490 | 291,800 | 1,015,070 | 3.4786 | 3.490 | 3.470 | 3.490 | 3.460 | 3.490 | 291,800 | 3.4786 | 0.29% |
| 2022-09-30 | 0 | 3.480 | 3.480 | 3.600 | 3.420 | 3.620 | 153,200 | 535,338 | 3.4944 | 3.480 | 3.480 | 3.600 | 3.420 | 3.620 | 153,200 | 3.4944 | -3.87% |
| 2022-09-29 | 0 | 3.620 | 3.550 | 3.600 | 3.550 | 3.740 | 241,000 | 871,288 | 3.6153 | 3.620 | 3.550 | 3.600 | 3.550 | 3.740 | 241,000 | 3.6153 | 0.00% |
| 2022-09-28 | 0 | 3.620 | 3.610 | 3.620 | 3.600 | 3.740 | 298,000 | 1,084,126 | 3.6380 | 3.620 | 3.610 | 3.620 | 3.600 | 3.740 | 298,000 | 3.6380 | -4.23% |
| 2022-09-27 | 0 | 3.780 | 3.760 | 3.780 | 3.730 | 3.840 | 37,000 | 139,755 | 3.7772 | 3.780 | 3.760 | 3.780 | 3.730 | 3.840 | 37,000 | 3.7772 | -1.05% |
| 2022-09-26 | 0 | 3.820 | 3.750 | 3.830 | 3.750 | 3.840 | 30,000 | 113,828 | 3.7943 | 3.820 | 3.750 | 3.830 | 3.750 | 3.840 | 30,000 | 3.7943 | -0.52% |
| 2022-09-23 | 0 | 3.840 | 3.800 | 3.840 | 3.800 | 3.860 | 57,000 | 217,394 | 3.8139 | 3.840 | 3.800 | 3.840 | 3.800 | 3.860 | 57,000 | 3.8139 | 0.79% |
| 2022-09-22 | 0 | 3.810 | 3.800 | 3.810 | 3.750 | 3.900 | 53,426 | 203,059 | 3.8008 | 3.810 | 3.800 | 3.810 | 3.750 | 3.900 | 53,426 | 3.8008 | -2.06% |
| 2022-09-21 | 0 | 3.890 | 3.840 | 3.890 | 3.660 | 3.910 | 343,900 | 1,320,476 | 3.8397 | 3.890 | 3.840 | 3.890 | 3.660 | 3.910 | 343,900 | 3.8397 | 4.29% |
| 2022-09-20 | 0 | 3.730 | 3.720 | 3.730 | 3.600 | 3.760 | 160,400 | 592,305 | 3.6927 | 3.730 | 3.720 | 3.730 | 3.600 | 3.760 | 160,400 | 3.6927 | 2.75% |
| 2022-09-19 | 0 | 3.630 | 3.620 | 3.630 | 3.610 | 3.800 | 208,300 | 763,961 | 3.6676 | 3.630 | 3.620 | 3.630 | 3.610 | 3.800 | 208,300 | 3.6676 | 0.55% |
| 2022-09-16 | 0 | 3.610 | 3.600 | 3.610 | 3.610 | 4.020 | 766,300 | 2,877,299 | 3.7548 | 3.610 | 3.600 | 3.610 | 3.610 | 4.020 | 766,300 | 3.7548 | -9.98% |
| 2022-09-15 | 0 | 4.010 | 4.010 | 4.020 | 4.010 | 4.060 | 52,200 | 209,857 | 4.0202 | 4.010 | 4.010 | 4.020 | 4.010 | 4.060 | 52,200 | 4.0202 | 0.25% |
| 2022-09-14 | 0 | 4.000 | 3.990 | 4.000 | 3.970 | 4.050 | 68,746 | 274,713 | 3.9961 | 4.000 | 3.990 | 4.000 | 3.970 | 4.050 | 68,746 | 3.9961 | -1.48% |
| 2022-09-13 | 0 | 4.060 | 4.040 | 4.060 | 3.920 | 4.100 | 125,000 | 500,224 | 4.0018 | 4.060 | 4.040 | 4.060 | 3.920 | 4.100 | 125,000 | 4.0018 | 0.25% |
| 2022-09-09 | 0 | 4.050 | 4.030 | 4.050 | 3.950 | 4.050 | 44,400 | 177,935 | 4.0075 | 4.050 | 4.030 | 4.050 | 3.950 | 4.050 | 44,400 | 4.0075 | 1.76% |
| 2022-09-08 | 0 | 3.980 | 3.980 | 4.000 | 3.960 | 4.060 | 32,805 | 130,450 | 3.9765 | 3.980 | 3.980 | 4.000 | 3.960 | 4.060 | 32,805 | 3.9765 | 0.00% |
| 2022-09-07 | 0 | 3.980 | 3.960 | 3.980 | 3.980 | 4.100 | 129,770 | 524,601 | 4.0425 | 3.980 | 3.960 | 3.980 | 3.980 | 4.100 | 129,770 | 4.0425 | -1.00% |
| 2022-09-06 | 0 | 4.020 | 4.020 | 4.100 | 4.000 | 4.090 | 97,500 | 394,132 | 4.0424 | 4.020 | 4.020 | 4.100 | 4.000 | 4.090 | 97,500 | 4.0424 | -0.99% |
| 2022-09-05 | 0 | 4.060 | 4.030 | 4.060 | 3.980 | 4.070 | 168,700 | 678,169 | 4.0200 | 4.060 | 4.030 | 4.060 | 3.980 | 4.070 | 168,700 | 4.0200 | 1.25% |
| 2022-09-02 | 0 | 4.010 | 3.990 | 4.010 | 3.970 | 4.030 | 146,100 | 584,349 | 3.9997 | 4.010 | 3.990 | 4.010 | 3.970 | 4.030 | 146,100 | 3.9997 | 0.25% |
| 2022-09-01 | 0 | 4.000 | 3.980 | 4.000 | 3.960 | 4.000 | 142,800 | 568,344 | 3.9800 | 4.000 | 3.980 | 4.000 | 3.960 | 4.000 | 142,800 | 3.9800 | 0.50% |
| 2022-08-31 | 0 | 3.980 | 3.940 | 3.980 | 3.920 | 3.990 | 58,900 | 233,683 | 3.9675 | 3.980 | 3.940 | 3.980 | 3.920 | 3.990 | 58,900 | 3.9675 | 0.76% |
| 2022-08-30 | 0 | 3.950 | 3.930 | 3.950 | 3.910 | 3.980 | 79,900 | 313,031 | 3.9178 | 3.950 | 3.930 | 3.950 | 3.910 | 3.980 | 79,900 | 3.9178 | -0.75% |
| 2022-08-29 | 0 | 3.980 | 3.940 | 3.980 | 3.880 | 3.980 | 92,837 | 364,615 | 3.9275 | 3.980 | 3.940 | 3.980 | 3.880 | 3.980 | 92,837 | 3.9275 | 1.27% |
| 2022-08-26 | 0 | 3.930 | 3.940 | 3.950 | 3.890 | 4.100 | 64,100 | 254,962 | 3.9776 | 3.930 | 3.940 | 3.950 | 3.890 | 4.100 | 64,100 | 3.9776 | -0.51% |
| 2022-08-25 | 0 | 3.950 | 3.930 | 3.950 | 3.810 | 4.020 | 457,400 | 1,785,597 | 3.9038 | 3.950 | 3.930 | 3.950 | 3.810 | 4.020 | 457,400 | 3.9038 | 4.22% |
| 2022-08-24 | 0 | 3.790 | 3.740 | 3.790 | 3.700 | 3.830 | 133,100 | 500,057 | 3.7570 | 3.790 | 3.740 | 3.790 | 3.700 | 3.830 | 133,100 | 3.7570 | 1.88% |
| 2022-08-23 | 0 | 3.720 | 3.710 | 3.720 | 3.700 | 3.720 | 24,400 | 90,606 | 3.7134 | 3.720 | 3.710 | 3.720 | 3.700 | 3.720 | 24,400 | 3.7134 | 0.00% |
| 2022-08-22 | 0 | 3.720 | 3.700 | 3.730 | 3.690 | 3.730 | 85,500 | 316,759 | 3.7048 | 3.720 | 3.700 | 3.730 | 3.690 | 3.730 | 85,500 | 3.7048 | 0.00% |
| 2022-08-19 | 0 | 3.720 | 3.720 | 3.750 | 3.720 | 3.750 | 89,231 | 333,680 | 3.7395 | 3.720 | 3.720 | 3.750 | 3.720 | 3.750 | 89,231 | 3.7395 | -1.06% |
| 2022-08-18 | 0 | 3.760 | 3.750 | 3.760 | 3.750 | 3.780 | 105,200 | 396,610 | 3.7701 | 3.760 | 3.750 | 3.760 | 3.750 | 3.780 | 105,200 | 3.7701 | -1.31% |
| 2022-08-17 | 0 | 3.810 | 3.780 | 3.810 | 3.740 | 3.840 | 94,400 | 355,096 | 3.7616 | 3.810 | 3.780 | 3.810 | 3.740 | 3.840 | 94,400 | 3.7616 | 0.79% |
| 2022-08-16 | 0 | 3.780 | 3.750 | 3.780 | 3.750 | 3.790 | 60,900 | 229,312 | 3.7654 | 3.780 | 3.750 | 3.780 | 3.750 | 3.790 | 60,900 | 3.7654 | -0.53% |
| 2022-08-15 | 0 | 3.800 | 3.780 | 3.800 | 3.780 | 3.800 | 30,900 | 117,183 | 3.7923 | 3.800 | 3.780 | 3.800 | 3.780 | 3.800 | 30,900 | 3.7923 | 0.53% |
| 2022-08-12 | 0 | 3.780 | 3.760 | 3.790 | 3.750 | 3.780 | 109,500 | 412,545 | 3.7675 | 3.780 | 3.760 | 3.790 | 3.750 | 3.780 | 109,500 | 3.7675 | -0.26% |
| 2022-08-11 | 0 | 3.790 | 3.770 | 3.790 | 3.750 | 3.850 | 160,859 | 609,053 | 3.7863 | 3.790 | 3.770 | 3.790 | 3.750 | 3.850 | 160,859 | 3.7863 | -0.26% |
| 2022-08-10 | 0 | 3.800 | 3.720 | 3.800 | 3.740 | 3.820 | 89,589 | 337,462 | 3.7668 | 3.800 | 3.720 | 3.800 | 3.740 | 3.820 | 89,589 | 3.7668 | 0.00% |
| 2022-08-09 | 0 | 3.800 | 3.780 | 3.800 | 3.770 | 3.810 | 58,200 | 220,933 | 3.7961 | 3.800 | 3.780 | 3.800 | 3.770 | 3.810 | 58,200 | 3.7961 | -0.26% |
| 2022-08-08 | 0 | 3.810 | 3.800 | 3.810 | 3.780 | 3.860 | 47,700 | 181,492 | 3.8049 | 3.810 | 3.800 | 3.810 | 3.780 | 3.860 | 47,700 | 3.8049 | 0.26% |
| 2022-08-05 | 0 | 3.800 | 3.770 | 3.800 | 3.800 | 3.960 | 50,923 | 194,131 | 3.8122 | 3.800 | 3.770 | 3.800 | 3.800 | 3.960 | 50,923 | 3.8122 | -1.04% |
| 2022-08-04 | 0 | 3.840 | 3.760 | 3.840 | 3.800 | 3.900 | 115,800 | 442,451 | 3.8208 | 3.840 | 3.760 | 3.840 | 3.800 | 3.900 | 115,800 | 3.8208 | 1.05% |
| 2022-08-03 | 0 | 3.800 | 3.760 | 3.800 | 3.740 | 3.800 | 48,600 | 183,696 | 3.7798 | 3.800 | 3.760 | 3.800 | 3.740 | 3.800 | 48,600 | 3.7798 | 1.06% |
| 2022-08-02 | 0 | 3.760 | 3.710 | 3.760 | 3.680 | 3.900 | 338,600 | 1,281,502 | 3.7847 | 3.760 | 3.710 | 3.760 | 3.680 | 3.900 | 338,600 | 3.7847 | -4.08% |
| 2022-08-01 | 0 | 3.920 | 3.900 | 3.920 | 3.920 | 4.020 | 293,500 | 1,165,169 | 3.9699 | 3.920 | 3.900 | 3.920 | 3.920 | 4.020 | 293,500 | 3.9699 | -1.75% |
| 2022-07-29 | 0 | 3.990 | 3.990 | 4.000 | 3.940 | 4.200 | 594,900 | 2,378,115 | 3.9975 | 3.990 | 3.990 | 4.000 | 3.940 | 4.200 | 594,900 | 3.9975 | 0.50% |
| 2022-07-28 | 0 | 3.970 | 3.960 | 3.970 | 3.930 | 3.990 | 159,500 | 630,108 | 3.9505 | 3.970 | 3.960 | 3.970 | 3.930 | 3.990 | 159,500 | 3.9505 | -0.25% |
| 2022-07-27 | 0 | 3.980 | 3.980 | 4.030 | 3.960 | 4.050 | 182,500 | 729,642 | 3.9980 | 3.980 | 3.980 | 4.030 | 3.960 | 4.050 | 182,500 | 3.9980 | -1.73% |
| 2022-07-26 | 0 | 4.050 | 4.010 | 4.050 | 4.000 | 4.050 | 244,000 | 977,855 | 4.0076 | 4.050 | 4.010 | 4.050 | 4.000 | 4.050 | 244,000 | 4.0076 | 0.25% |
| 2022-07-25 | 0 | 4.040 | 4.000 | 4.040 | 4.000 | 4.050 | 86,800 | 349,250 | 4.0236 | 4.040 | 4.000 | 4.040 | 4.000 | 4.050 | 86,800 | 4.0236 | 0.25% |
| 2022-07-22 | 0 | 4.030 | 4.000 | 4.030 | 4.000 | 4.080 | 129,121 | 520,936 | 4.0345 | 4.030 | 4.000 | 4.030 | 4.000 | 4.080 | 129,121 | 4.0345 | -0.25% |
| 2022-07-21 | 0 | 4.040 | 4.020 | 4.040 | 4.000 | 4.050 | 168,900 | 680,565 | 4.0294 | 4.040 | 4.020 | 4.040 | 4.000 | 4.050 | 168,900 | 4.0294 | -0.25% |
| 2022-07-20 | 0 | 4.050 | 4.040 | 4.050 | 4.050 | 4.100 | 60,800 | 247,121 | 4.0645 | 4.050 | 4.040 | 4.050 | 4.050 | 4.100 | 60,800 | 4.0645 | -0.25% |
| 2022-07-19 | 0 | 4.060 | 4.060 | 4.100 | 4.050 | 4.110 | 49,000 | 199,824 | 4.0780 | 4.060 | 4.060 | 4.100 | 4.050 | 4.110 | 49,000 | 4.0780 | -0.98% |
| 2022-07-18 | 0 | 4.100 | 4.080 | 4.100 | 4.040 | 4.150 | 93,000 | 380,023 | 4.0863 | 4.100 | 4.080 | 4.100 | 4.040 | 4.150 | 93,000 | 4.0863 | -0.73% |
| 2022-07-15 | 0 | 4.130 | 4.080 | 4.130 | 4.040 | 4.190 | 133,500 | 551,236 | 4.1291 | 4.130 | 4.080 | 4.130 | 4.040 | 4.190 | 133,500 | 4.1291 | -1.43% |
| 2022-07-14 | 0 | 4.190 | 4.130 | 4.190 | 4.130 | 4.210 | 171,600 | 712,563 | 4.1525 | 4.190 | 4.130 | 4.190 | 4.130 | 4.210 | 171,600 | 4.1525 | -0.24% |
| 2022-07-13 | 0 | 4.200 | 4.170 | 4.200 | 4.150 | 4.260 | 48,735 | 203,330 | 4.1722 | 4.200 | 4.170 | 4.200 | 4.150 | 4.260 | 48,735 | 4.1722 | -0.94% |
| 2022-07-12 | 0 | 4.240 | 4.200 | 4.240 | 4.150 | 4.270 | 137,300 | 575,295 | 4.1901 | 4.240 | 4.200 | 4.240 | 4.150 | 4.270 | 137,300 | 4.1901 | -0.70% |
| 2022-07-11 | 0 | 4.270 | 4.240 | 4.270 | 4.180 | 4.270 | 144,200 | 610,402 | 4.2330 | 4.270 | 4.240 | 4.270 | 4.180 | 4.270 | 144,200 | 4.2330 | -0.47% |
| 2022-07-08 | 0 | 4.290 | 4.280 | 4.290 | 4.270 | 4.340 | 54,033 | 231,918 | 4.2922 | 4.290 | 4.280 | 4.290 | 4.270 | 4.340 | 54,033 | 4.2922 | 0.00% |
| 2022-07-07 | 0 | 4.290 | 4.280 | 4.290 | 4.280 | 4.350 | 61,200 | 263,358 | 4.3032 | 4.290 | 4.280 | 4.290 | 4.280 | 4.350 | 61,200 | 4.3032 | -0.92% |
| 2022-07-06 | 0 | 4.330 | 4.290 | 4.330 | 4.290 | 4.350 | 122,000 | 525,459 | 4.3070 | 4.330 | 4.290 | 4.330 | 4.290 | 4.350 | 122,000 | 4.3070 | 0.46% |
| 2022-07-05 | 0 | 4.310 | 4.300 | 4.310 | 4.290 | 4.380 | 248,500 | 1,073,856 | 4.3214 | 4.310 | 4.300 | 4.310 | 4.290 | 4.380 | 248,500 | 4.3214 | -0.92% |
| 2022-07-04 | 0 | 4.350 | 4.310 | 4.350 | 4.260 | 4.370 | 829,600 | 3,577,877 | 4.3128 | 4.350 | 4.310 | 4.350 | 4.260 | 4.370 | 829,600 | 4.3128 | 0.93% |
| 2022-06-30 | 0 | 4.310 | 4.280 | 4.310 | 4.280 | 4.310 | 104,200 | 447,887 | 4.2983 | 4.310 | 4.280 | 4.310 | 4.280 | 4.310 | 104,200 | 4.2983 | -0.92% |
| 2022-06-29 | 0 | 4.350 | 4.300 | 4.350 | 4.280 | 4.360 | 102,600 | 442,094 | 4.3089 | 4.350 | 4.300 | 4.350 | 4.280 | 4.360 | 102,600 | 4.3089 | 0.69% |
| 2022-06-28 | 0 | 4.320 | 4.290 | 4.320 | 4.290 | 4.380 | 252,400 | 1,090,623 | 4.3210 | 4.320 | 4.290 | 4.320 | 4.290 | 4.380 | 252,400 | 4.3210 | 0.00% |
| 2022-06-27 | 0 | 4.320 | 4.320 | 4.340 | 4.270 | 4.380 | 452,500 | 1,957,574 | 4.3261 | 4.320 | 4.320 | 4.340 | 4.270 | 4.380 | 452,500 | 4.3261 | 1.41% |
| 2022-06-24 | 0 | 4.260 | 4.250 | 4.260 | 4.210 | 4.320 | 448,200 | 1,903,985 | 4.2481 | 4.260 | 4.250 | 4.260 | 4.210 | 4.320 | 448,200 | 4.2481 | 3.40% |
| 2022-06-23 | 0 | 4.120 | 4.120 | 4.180 | 4.110 | 4.270 | 622,000 | 2,586,060 | 4.1577 | 4.120 | 4.120 | 4.180 | 4.110 | 4.270 | 622,000 | 4.1577 | -1.44% |
| 2022-06-22 | 0 | 4.180 | 4.180 | 4.190 | 4.180 | 4.330 | 630,814 | 2,659,804 | 4.2165 | 4.180 | 4.180 | 4.190 | 4.180 | 4.330 | 630,814 | 4.2165 | -3.46% |
| 2022-06-21 | 0 | 4.330 | 4.290 | 4.390 | 4.300 | 4.360 | 358,000 | 1,546,637 | 4.3202 | 4.330 | 4.290 | 4.390 | 4.300 | 4.360 | 358,000 | 4.3202 | 0.00% |
| 2022-06-20 | 0 | 4.330 | 4.290 | 4.330 | 4.270 | 4.350 | 250,200 | 1,075,989 | 4.3005 | 4.330 | 4.290 | 4.330 | 4.270 | 4.350 | 250,200 | 4.3005 | 0.23% |
| 2022-06-17 | 0 | 4.320 | 4.320 | 4.340 | 4.320 | 4.430 | 141,233 | 612,312 | 4.3355 | 4.320 | 4.320 | 4.340 | 4.320 | 4.430 | 141,233 | 4.3355 | -1.37% |
| 2022-06-16 | 0 | 4.380 | 4.370 | 4.420 | 4.380 | 4.460 | 166,600 | 735,142 | 4.4126 | 4.380 | 4.370 | 4.420 | 4.380 | 4.460 | 166,600 | 4.4126 | -1.13% |
| 2022-06-15 | 0 | 4.430 | 4.390 | 4.430 | 4.380 | 4.440 | 181,900 | 800,119 | 4.3987 | 4.430 | 4.390 | 4.430 | 4.380 | 4.440 | 181,900 | 4.3987 | 0.91% |
| 2022-06-14 | 0 | 4.390 | 4.380 | 4.410 | 4.360 | 4.430 | 146,200 | 641,755 | 4.3896 | 4.390 | 4.380 | 4.410 | 4.360 | 4.430 | 146,200 | 4.3896 | -0.90% |
| 2022-06-13 | 0 | 4.430 | 4.370 | 4.430 | 4.360 | 4.450 | 153,027 | 670,394 | 4.3809 | 4.430 | 4.370 | 4.430 | 4.360 | 4.450 | 153,027 | 4.3809 | -0.45% |
| 2022-06-10 | 0 | 4.450 | 4.440 | 4.450 | 4.410 | 4.490 | 156,500 | 697,823 | 4.4589 | 4.450 | 4.440 | 4.450 | 4.410 | 4.490 | 156,500 | 4.4589 | -0.89% |
| 2022-06-09 | 0 | 4.490 | 4.450 | 4.490 | 4.400 | 4.500 | 348,200 | 1,543,706 | 4.4334 | 4.490 | 4.450 | 4.490 | 4.400 | 4.500 | 348,200 | 4.4334 | 2.05% |
| 2022-06-08 | 0 | 4.400 | 4.410 | 4.440 | 4.360 | 4.450 | 374,708 | 1,651,165 | 4.4065 | 4.400 | 4.410 | 4.440 | 4.360 | 4.450 | 374,708 | 4.4065 | -0.68% |
| 2022-06-07 | 0 | 4.430 | 4.420 | 4.430 | 4.400 | 4.490 | 174,100 | 771,083 | 4.4290 | 4.430 | 4.420 | 4.430 | 4.400 | 4.490 | 174,100 | 4.4290 | 0.00% |
| 2022-06-06 | 0 | 4.430 | 4.420 | 4.430 | 4.400 | 4.500 | 252,100 | 1,120,448 | 4.4445 | 4.430 | 4.420 | 4.430 | 4.400 | 4.500 | 252,100 | 4.4445 | -1.12% |
| 2022-06-02 | 0 | 4.480 | 4.470 | 4.480 | 4.470 | 4.530 | 310,372 | 1,396,175 | 4.4984 | 4.480 | 4.470 | 4.480 | 4.470 | 4.530 | 310,372 | 4.4984 | -0.22% |
| 2022-06-01 | 0 | 4.490 | 4.490 | 4.510 | 4.470 | 4.510 | 529,300 | 2,384,459 | 4.5049 | 4.490 | 4.490 | 4.510 | 4.470 | 4.510 | 529,300 | 4.5049 | -0.44% |
| 2022-05-31 | 0 | 4.510 | 4.500 | 4.510 | 4.480 | 4.520 | 351,400 | 1,584,935 | 4.5103 | 4.510 | 4.500 | 4.510 | 4.480 | 4.520 | 351,400 | 4.5103 | -0.22% |
| 2022-05-30 | 0 | 4.520 | 4.510 | 4.520 | 4.470 | 4.600 | 443,700 | 2,004,261 | 4.5172 | 4.520 | 4.510 | 4.520 | 4.470 | 4.600 | 443,700 | 4.5172 | 0.44% |
| 2022-05-27 | 0 | 4.500 | 4.490 | 4.500 | 4.480 | 4.670 | 130,900 | 592,049 | 4.5229 | 4.500 | 4.490 | 4.500 | 4.480 | 4.670 | 130,900 | 4.5229 | -0.66% |
| 2022-05-26 | 0 | 4.530 | 4.480 | 4.530 | 4.430 | 4.570 | 135,500 | 612,596 | 4.5210 | 4.530 | 4.480 | 4.530 | 4.430 | 4.570 | 135,500 | 4.5210 | 1.80% |
| 2022-05-25 | 0 | 4.450 | 4.450 | 4.480 | 4.410 | 4.510 | 171,600 | 768,247 | 4.4770 | 4.450 | 4.450 | 4.480 | 4.410 | 4.510 | 171,600 | 4.4770 | -1.11% |
| 2022-05-24 | 0 | 4.500 | 4.470 | 4.500 | 4.460 | 4.630 | 220,509 | 993,144 | 4.5039 | 4.500 | 4.470 | 4.500 | 4.460 | 4.630 | 220,509 | 4.5039 | -2.17% |
| 2022-05-23 | 0 | 4.600 | 4.580 | 4.600 | 4.570 | 4.690 | 170,700 | 791,759 | 4.6383 | 4.600 | 4.580 | 4.600 | 4.570 | 4.690 | 170,700 | 4.6383 | -1.08% |
| 2022-05-20 | 0 | 4.650 | 4.640 | 4.650 | 4.600 | 4.730 | 201,900 | 941,281 | 4.6621 | 4.650 | 4.640 | 4.650 | 4.600 | 4.730 | 201,900 | 4.6621 | -1.90% |
| 2022-05-19 | 0 | 4.740 | 4.700 | 4.740 | 4.710 | 4.760 | 233,100 | 1,107,297 | 4.7503 | 4.740 | 4.700 | 4.740 | 4.710 | 4.760 | 233,100 | 4.7503 | -0.42% |
| 2022-05-18 | 0 | 4.760 | 4.750 | 4.760 | 4.750 | 4.890 | 190,700 | 909,775 | 4.7707 | 4.760 | 4.750 | 4.760 | 4.750 | 4.890 | 190,700 | 4.7707 | -0.42% |
| 2022-05-17 | 0 | 4.780 | 4.730 | 4.780 | 4.740 | 4.830 | 90,100 | 430,232 | 4.7750 | 4.780 | 4.730 | 4.780 | 4.740 | 4.830 | 90,100 | 4.7750 | 0.21% |
| 2022-05-16 | 0 | 4.770 | 4.730 | 4.770 | 4.670 | 4.770 | 126,900 | 597,555 | 4.7089 | 4.770 | 4.730 | 4.770 | 4.670 | 4.770 | 126,900 | 4.7089 | 3.02% |
| 2022-05-13 | 0 | 4.630 | 4.600 | 4.630 | 4.600 | 4.700 | 79,700 | 369,297 | 4.6336 | 4.630 | 4.600 | 4.630 | 4.600 | 4.700 | 79,700 | 4.6336 | -0.22% |
| 2022-05-12 | 0 | 4.640 | 4.550 | 4.640 | 4.550 | 4.750 | 217,410 | 1,012,963 | 4.6592 | 4.640 | 4.550 | 4.640 | 4.550 | 4.750 | 217,410 | 4.6592 | -2.32% |
| 2022-05-11 | 0 | 4.750 | 4.710 | 4.750 | 4.650 | 4.800 | 230,624 | 1,089,248 | 4.7230 | 4.750 | 4.710 | 4.750 | 4.650 | 4.800 | 230,624 | 4.7230 | 2.15% |
| 2022-05-10 | 0 | 4.650 | 4.610 | 4.650 | 4.500 | 4.670 | 278,807 | 1,280,374 | 4.5923 | 4.650 | 4.610 | 4.650 | 4.500 | 4.670 | 278,807 | 4.5923 | -0.21% |
| 2022-05-06 | 0 | 4.660 | 4.660 | 4.720 | 4.650 | 4.860 | 123,200 | 579,254 | 4.7017 | 4.660 | 4.660 | 4.720 | 4.650 | 4.860 | 123,200 | 4.7017 | -3.92% |
| 2022-05-05 | 0 | 4.850 | 4.820 | 4.850 | 4.850 | 4.960 | 40,600 | 198,211 | 4.8820 | 4.850 | 4.820 | 4.850 | 4.850 | 4.960 | 40,600 | 4.8820 | -1.82% |
| 2022-05-04 | 0 | 4.940 | 4.870 | 4.940 | 4.850 | 5.000 | 62,400 | 307,407 | 4.9264 | 4.940 | 4.870 | 4.940 | 4.850 | 5.000 | 62,400 | 4.9264 | -1.00% |
| 2022-05-03 | 0 | 4.990 | 4.970 | 4.990 | 4.760 | 4.990 | 435,027 | 2,128,189 | 4.8921 | 4.990 | 4.970 | 4.990 | 4.760 | 4.990 | 435,027 | 4.8921 | 2.25% |
| 2022-04-29 | 0 | 4.880 | 4.800 | 4.880 | 4.760 | 4.880 | 271,700 | 1,308,306 | 4.8153 | 4.880 | 4.800 | 4.880 | 4.760 | 4.880 | 271,700 | 4.8153 | 0.00% |
| 2022-04-28 | 0 | 4.880 | 4.810 | 4.880 | 4.830 | 4.920 | 81,500 | 396,768 | 4.8683 | 4.880 | 4.810 | 4.880 | 4.830 | 4.920 | 81,500 | 4.8683 | 0.41% |
| 2022-04-27 | 0 | 4.860 | 4.830 | 4.860 | 4.810 | 4.950 | 161,300 | 784,420 | 4.8631 | 4.860 | 4.830 | 4.860 | 4.810 | 4.950 | 161,300 | 4.8631 | -1.82% |
| 2022-04-26 | 0 | 4.950 | 4.920 | 4.950 | 4.920 | 5.080 | 503,098 | 2,517,984 | 5.0050 | 4.950 | 4.920 | 4.950 | 4.920 | 5.080 | 503,098 | 5.0050 | -0.60% |
| 2022-04-25 | 0 | 4.980 | 4.960 | 4.980 | 4.880 | 5.020 | 601,200 | 2,979,749 | 4.9563 | 4.980 | 4.960 | 4.980 | 4.880 | 5.020 | 601,200 | 4.9563 | -1.58% |
| 2022-04-22 | 0 | 5.060 | 4.990 | 5.060 | 4.880 | 5.060 | 414,500 | 2,056,635 | 4.9617 | 5.060 | 4.990 | 5.060 | 4.880 | 5.060 | 414,500 | 4.9617 | 1.00% |
| 2022-04-21 | 0 | 5.010 | 4.980 | 5.010 | 4.920 | 5.180 | 576,500 | 2,886,630 | 5.0072 | 5.010 | 4.980 | 5.010 | 4.920 | 5.180 | 576,500 | 5.0072 | -3.28% |
| 2022-04-20 | 0 | 5.180 | 5.150 | 5.180 | 5.050 | 5.320 | 1,078,000 | 5,600,376 | 5.1952 | 5.180 | 5.150 | 5.180 | 5.050 | 5.320 | 1,078,000 | 5.1952 | 2.37% |
| 2022-04-19 | 0 | 5.060 | 5.060 | 5.100 | 4.900 | 5.120 | 235,500 | 1,186,615 | 5.0387 | 5.060 | 5.060 | 5.100 | 4.900 | 5.120 | 235,500 | 5.0387 | -0.59% |
| 2022-04-14 | 0 | 5.090 | 5.060 | 5.090 | 4.910 | 5.130 | 315,200 | 1,597,532 | 5.0683 | 5.090 | 5.060 | 5.090 | 4.910 | 5.130 | 315,200 | 5.0683 | 3.67% |
| 2022-04-13 | 0 | 4.910 | 4.900 | 4.910 | 4.800 | 4.930 | 118,804 | 581,720 | 4.8965 | 4.910 | 4.900 | 4.910 | 4.800 | 4.930 | 118,804 | 4.8965 | -0.20% |
| 2022-04-12 | 0 | 4.920 | 4.890 | 4.930 | 4.850 | 5.050 | 203,600 | 1,002,146 | 4.9221 | 4.920 | 4.890 | 4.930 | 4.850 | 5.050 | 203,600 | 4.9221 | -1.20% |
| 2022-04-11 | 0 | 4.980 | 4.980 | 5.000 | 4.890 | 5.200 | 573,500 | 2,895,701 | 5.0492 | 4.980 | 4.980 | 5.000 | 4.890 | 5.200 | 573,500 | 5.0492 | -0.20% |
| 2022-04-08 | 0 | 4.990 | 4.990 | 5.000 | 4.800 | 5.070 | 399,789 | 1,992,161 | 4.9830 | 4.990 | 4.990 | 5.000 | 4.800 | 5.070 | 399,789 | 4.9830 | 3.96% |
| 2022-04-07 | 0 | 4.800 | 4.780 | 4.800 | 4.660 | 4.800 | 398,200 | 1,880,330 | 4.7221 | 4.800 | 4.780 | 4.800 | 4.660 | 4.800 | 398,200 | 4.7221 | 2.56% |
| 2022-04-06 | 0 | 4.680 | 4.650 | 4.680 | 4.600 | 4.750 | 67,000 | 313,882 | 4.6848 | 4.680 | 4.650 | 4.680 | 4.600 | 4.750 | 67,000 | 4.6848 | -0.43% |
| 2022-04-04 | 0 | 4.700 | 4.680 | 4.700 | 4.530 | 4.720 | 242,500 | 1,131,768 | 4.6671 | 4.700 | 4.680 | 4.700 | 4.530 | 4.720 | 242,500 | 4.6671 | 3.75% |
| 2022-04-01 | 0 | 4.530 | 4.520 | 4.530 | 4.460 | 4.570 | 2,724,200 | 12,261,405 | 4.5009 | 4.530 | 4.520 | 4.530 | 4.460 | 4.570 | 2,724,200 | 4.5009 | 0.67% |
| 2022-03-31 | 0 | 4.500 | 4.500 | 4.550 | 4.450 | 4.630 | 163,500 | 737,390 | 4.5100 | 4.500 | 4.500 | 4.550 | 4.450 | 4.630 | 163,500 | 4.5100 | -2.81% |
| 2022-03-30 | 0 | 4.630 | 4.620 | 4.630 | 4.260 | 4.660 | 749,200 | 3,375,398 | 4.5053 | 4.630 | 4.620 | 4.630 | 4.260 | 4.660 | 749,200 | 4.5053 | 9.20% |
| 2022-03-29 | 0 | 4.240 | 4.230 | 4.240 | 4.200 | 4.380 | 313,800 | 1,344,213 | 4.2837 | 4.240 | 4.230 | 4.240 | 4.200 | 4.380 | 313,800 | 4.2837 | -2.30% |
| 2022-03-28 | 0 | 4.340 | 4.300 | 4.340 | 4.290 | 4.460 | 369,000 | 1,596,025 | 4.3253 | 4.340 | 4.300 | 4.340 | 4.290 | 4.460 | 369,000 | 4.3253 | -2.03% |
| 2022-03-25 | 0 | 4.430 | 4.420 | 4.430 | 4.400 | 4.490 | 342,000 | 1,517,118 | 4.4360 | 4.430 | 4.420 | 4.430 | 4.400 | 4.490 | 342,000 | 4.4360 | -1.34% |
| 2022-03-24 | 0 | 4.490 | 4.490 | 4.520 | 4.470 | 4.610 | 335,100 | 1,512,361 | 4.5132 | 4.490 | 4.490 | 4.520 | 4.470 | 4.610 | 335,100 | 4.5132 | -2.81% |
| 2022-03-23 | 0 | 4.620 | 4.600 | 4.620 | 4.550 | 4.740 | 242,100 | 1,114,684 | 4.6042 | 4.620 | 4.600 | 4.620 | 4.550 | 4.740 | 242,100 | 4.6042 | -0.65% |
| 2022-03-22 | 0 | 4.650 | 4.650 | 4.660 | 4.560 | 4.660 | 110,100 | 507,673 | 4.6110 | 4.650 | 4.650 | 4.660 | 4.560 | 4.660 | 110,100 | 4.6110 | 0.87% |
| 2022-03-21 | 0 | 4.610 | 4.610 | 4.640 | 4.590 | 4.740 | 209,647 | 971,211 | 4.6326 | 4.610 | 4.610 | 4.640 | 4.590 | 4.740 | 209,647 | 4.6326 | -0.22% |
| 2022-03-18 | 0 | 4.620 | 4.620 | 4.630 | 4.380 | 4.620 | 349,600 | 1,577,581 | 4.5125 | 4.620 | 4.620 | 4.630 | 4.380 | 4.620 | 349,600 | 4.5125 | 3.12% |
| 2022-03-17 | 0 | 4.480 | 4.420 | 4.480 | 4.330 | 4.480 | 532,700 | 2,344,031 | 4.4003 | 4.480 | 4.420 | 4.480 | 4.330 | 4.480 | 532,700 | 4.4003 | 2.75% |
| 2022-03-16 | 0 | 4.360 | 4.340 | 4.360 | 4.220 | 4.470 | 499,400 | 2,180,061 | 4.3654 | 4.360 | 4.340 | 4.360 | 4.220 | 4.470 | 499,400 | 4.3654 | 3.81% |
| 2022-03-15 | 0 | 4.200 | 4.190 | 4.200 | 4.180 | 4.490 | 812,600 | 3,487,795 | 4.2921 | 4.200 | 4.190 | 4.200 | 4.180 | 4.490 | 812,600 | 4.2921 | -8.30% |
| 2022-03-14 | 0 | 4.580 | 4.580 | 4.630 | 4.580 | 4.830 | 708,800 | 3,325,384 | 4.6916 | 4.580 | 4.580 | 4.630 | 4.580 | 4.830 | 708,800 | 4.6916 | -7.10% |
| 2022-03-11 | 0 | 4.930 | 4.930 | 4.980 | 4.780 | 4.990 | 518,876 | 2,529,797 | 4.8755 | 4.930 | 4.930 | 4.980 | 4.780 | 4.990 | 518,876 | 4.8755 | -0.60% |
| 2022-03-10 | 0 | 4.960 | 4.950 | 4.960 | 4.870 | 5.090 | 357,400 | 1,785,659 | 4.9962 | 4.960 | 4.950 | 4.960 | 4.870 | 5.090 | 357,400 | 4.9962 | 3.77% |
| 2022-03-09 | 0 | 4.780 | 4.770 | 4.780 | 4.640 | 4.810 | 293,627 | 1,393,634 | 4.7463 | 4.780 | 4.770 | 4.780 | 4.640 | 4.810 | 293,627 | 4.7463 | 0.00% |
| 2022-03-08 | 0 | 4.780 | 4.780 | 4.790 | 4.700 | 4.990 | 349,100 | 1,669,674 | 4.7828 | 4.780 | 4.780 | 4.790 | 4.700 | 4.990 | 349,100 | 4.7828 | 0.00% |
| 2022-03-07 | 0 | 4.780 | 4.780 | 4.800 | 4.600 | 4.840 | 399,003 | 1,893,851 | 4.7465 | 4.780 | 4.780 | 4.800 | 4.600 | 4.840 | 399,003 | 4.7465 | -1.44% |
| 2022-03-04 | 0 | 4.850 | 4.840 | 4.850 | 4.810 | 4.990 | 402,700 | 1,965,412 | 4.8806 | 4.850 | 4.840 | 4.850 | 4.810 | 4.990 | 402,700 | 4.8806 | -2.02% |
| 2022-03-03 | 0 | 4.950 | 4.950 | 4.960 | 4.950 | 5.050 | 260,700 | 1,300,227 | 4.9874 | 4.950 | 4.950 | 4.960 | 4.950 | 5.050 | 260,700 | 4.9874 | -0.40% |
| 2022-03-02 | 0 | 4.970 | 4.970 | 4.980 | 4.960 | 5.170 | 514,500 | 2,587,491 | 5.0291 | 4.970 | 4.970 | 4.980 | 4.960 | 5.170 | 514,500 | 5.0291 | -2.55% |
| 2022-03-01 | 0 | 5.100 | 5.070 | 5.100 | 4.950 | 5.140 | 497,800 | 2,521,615 | 5.0655 | 5.100 | 5.070 | 5.100 | 4.950 | 5.140 | 497,800 | 5.0655 | 0.00% |
| 2022-02-28 | 0 | 5.100 | 5.030 | 5.120 | 4.950 | 5.250 | 285,500 | 1,435,533 | 5.0281 | 5.100 | 5.030 | 5.120 | 4.950 | 5.250 | 285,500 | 5.0281 | -1.54% |
| 2022-02-25 | 0 | 5.180 | 5.170 | 5.180 | 5.140 | 5.230 | 219,300 | 1,137,878 | 5.1887 | 5.180 | 5.170 | 5.180 | 5.140 | 5.230 | 219,300 | 5.1887 | -0.77% |
| 2022-02-24 | 0 | 5.220 | 5.220 | 5.240 | 5.150 | 5.470 | 428,889 | 2,259,166 | 5.2675 | 5.220 | 5.220 | 5.240 | 5.150 | 5.470 | 428,889 | 5.2675 | -4.74% |
| 2022-02-23 | 0 | 5.480 | 5.470 | 5.480 | 5.410 | 5.600 | 206,450 | 1,137,166 | 5.5082 | 5.480 | 5.470 | 5.480 | 5.410 | 5.600 | 206,450 | 5.5082 | 0.37% |
| 2022-02-22 | 0 | 5.460 | 5.460 | 5.480 | 5.420 | 5.600 | 420,300 | 2,302,962 | 5.4793 | 5.460 | 5.460 | 5.480 | 5.420 | 5.600 | 420,300 | 5.4793 | -2.67% |
| 2022-02-21 | 0 | 5.610 | 5.570 | 5.610 | 5.470 | 5.640 | 310,800 | 1,734,591 | 5.5811 | 5.610 | 5.570 | 5.610 | 5.470 | 5.640 | 310,800 | 5.5811 | -0.18% |
| 2022-02-18 | 0 | 5.620 | 5.570 | 5.620 | 5.490 | 5.690 | 512,700 | 2,856,834 | 5.5721 | 5.620 | 5.570 | 5.620 | 5.490 | 5.690 | 512,700 | 5.5721 | -0.88% |
| 2022-02-17 | 0 | 5.670 | 5.650 | 5.670 | 5.520 | 5.740 | 611,000 | 3,447,652 | 5.6426 | 5.670 | 5.650 | 5.670 | 5.520 | 5.740 | 611,000 | 5.6426 | 1.61% |
| 2022-02-16 | 0 | 5.580 | 5.580 | 5.610 | 5.430 | 5.680 | 829,500 | 4,643,737 | 5.5982 | 5.580 | 5.580 | 5.610 | 5.430 | 5.680 | 829,500 | 5.5982 | 2.95% |
| 2022-02-15 | 0 | 5.420 | 5.400 | 5.420 | 5.350 | 5.600 | 578,450 | 3,163,890 | 5.4696 | 5.420 | 5.400 | 5.420 | 5.350 | 5.600 | 578,450 | 5.4696 | -2.17% |
| 2022-02-14 | 0 | 5.540 | 5.500 | 5.540 | 5.240 | 5.580 | 752,400 | 4,099,989 | 5.4492 | 5.540 | 5.500 | 5.540 | 5.240 | 5.580 | 752,400 | 5.4492 | 3.75% |
| 2022-02-11 | 0 | 5.340 | 5.330 | 5.340 | 5.280 | 5.450 | 484,597 | 2,594,415 | 5.3538 | 5.340 | 5.330 | 5.340 | 5.280 | 5.450 | 484,597 | 5.3538 | -2.02% |
| 2022-02-10 | 0 | 5.450 | 5.410 | 5.450 | 5.190 | 5.570 | 1,380,190 | 7,500,371 | 5.4343 | 5.450 | 5.410 | 5.450 | 5.190 | 5.570 | 1,380,190 | 5.4343 | 3.42% |
| 2022-02-09 | 0 | 5.270 | 5.270 | 5.280 | 4.900 | 5.350 | 1,829,524 | 9,493,112 | 5.1888 | 5.270 | 5.270 | 5.280 | 4.900 | 5.350 | 1,829,524 | 5.1888 | 6.68% |
| 2022-02-08 | 0 | 4.940 | 4.920 | 4.940 | 4.800 | 4.950 | 402,700 | 1,979,498 | 4.9156 | 4.940 | 4.920 | 4.940 | 4.800 | 4.950 | 402,700 | 4.9156 | 0.82% |
| 2022-02-07 | 0 | 4.900 | 4.870 | 4.900 | 4.800 | 4.920 | 308,000 | 1,504,085 | 4.8834 | 4.900 | 4.870 | 4.900 | 4.800 | 4.920 | 308,000 | 4.8834 | 0.41% |
| 2022-02-04 | 0 | 4.880 | 4.860 | 4.880 | 4.750 | 4.910 | 556,900 | 2,693,890 | 4.8373 | 4.880 | 4.860 | 4.880 | 4.750 | 4.910 | 556,900 | 4.8373 | 1.24% |
| 2022-01-31 | 0 | 4.820 | 4.790 | 4.820 | 4.680 | 4.920 | 102,500 | 491,278 | 4.7930 | 4.820 | 4.790 | 4.820 | 4.680 | 4.920 | 102,500 | 4.7930 | 1.69% |
| 2022-01-28 | 0 | 4.740 | 4.680 | 4.740 | 4.590 | 4.740 | 500,066 | 2,328,447 | 4.6563 | 4.740 | 4.680 | 4.740 | 4.590 | 4.740 | 500,066 | 4.6563 | 0.85% |
| 2022-01-27 | 0 | 4.700 | 4.610 | 4.700 | 4.560 | 4.720 | 947,500 | 4,383,918 | 4.6268 | 4.700 | 4.610 | 4.700 | 4.560 | 4.720 | 947,500 | 4.6268 | -1.26% |
| 2022-01-26 | 0 | 4.760 | 4.710 | 4.760 | 4.670 | 4.760 | 464,227 | 2,189,601 | 4.7167 | 4.760 | 4.710 | 4.760 | 4.670 | 4.760 | 464,227 | 4.7167 | 1.28% |
| 2022-01-25 | 0 | 4.700 | 4.700 | 4.710 | 4.670 | 4.880 | 1,072,100 | 5,092,712 | 4.7502 | 4.700 | 4.700 | 4.710 | 4.670 | 4.880 | 1,072,100 | 4.7502 | -4.28% |
| 2022-01-24 | 0 | 4.910 | 4.880 | 4.910 | 4.850 | 4.950 | 331,600 | 1,615,839 | 4.8729 | 4.910 | 4.880 | 4.910 | 4.850 | 4.950 | 331,600 | 4.8729 | -1.60% |
| 2022-01-21 | 0 | 4.990 | 4.960 | 4.990 | 4.920 | 5.050 | 515,298 | 2,556,357 | 4.9609 | 4.990 | 4.960 | 4.990 | 4.920 | 5.050 | 515,298 | 4.9609 | -0.40% |
| 2022-01-20 | 0 | 5.010 | 5.000 | 5.020 | 4.910 | 5.050 | 605,900 | 3,025,542 | 4.9935 | 5.010 | 5.000 | 5.020 | 4.910 | 5.050 | 605,900 | 4.9935 | 1.62% |
| 2022-01-19 | 0 | 4.930 | 4.930 | 4.980 | 4.910 | 5.040 | 376,600 | 1,876,724 | 4.9833 | 4.930 | 4.930 | 4.980 | 4.910 | 5.040 | 376,600 | 4.9833 | 0.61% |
| 2022-01-18 | 0 | 4.900 | 4.900 | 4.960 | 4.880 | 4.980 | 692,200 | 3,409,031 | 4.9249 | 4.900 | 4.900 | 4.960 | 4.880 | 4.980 | 692,200 | 4.9249 | 0.41% |
| 2022-01-17 | 0 | 4.880 | 4.870 | 4.880 | 4.850 | 4.980 | 187,300 | 912,822 | 4.8736 | 4.880 | 4.870 | 4.880 | 4.850 | 4.980 | 187,300 | 4.8736 | 0.21% |
| 2022-01-14 | 0 | 4.870 | 4.840 | 4.870 | 4.800 | 4.880 | 330,000 | 1,596,268 | 4.8372 | 4.870 | 4.840 | 4.870 | 4.800 | 4.880 | 330,000 | 4.8372 | 0.62% |
| 2022-01-13 | 0 | 4.840 | 4.820 | 4.840 | 4.760 | 4.910 | 569,600 | 2,743,919 | 4.8173 | 4.840 | 4.820 | 4.840 | 4.760 | 4.910 | 569,600 | 4.8173 | -1.43% |
| 2022-01-12 | 0 | 4.910 | 4.880 | 4.910 | 4.860 | 5.040 | 1,886,700 | 9,317,734 | 4.9386 | 4.910 | 4.880 | 4.910 | 4.860 | 5.040 | 1,886,700 | 4.9386 | 0.82% |
| 2022-01-11 | 0 | 4.870 | 4.870 | 4.880 | 4.820 | 4.920 | 463,200 | 2,257,808 | 4.8744 | 4.870 | 4.870 | 4.880 | 4.820 | 4.920 | 463,200 | 4.8744 | -1.02% |
| 2022-01-10 | 0 | 4.920 | 4.870 | 4.920 | 4.670 | 4.980 | 1,218,206 | 5,931,020 | 4.8687 | 4.920 | 4.870 | 4.920 | 4.670 | 4.980 | 1,218,206 | 4.8687 | 5.35% |
| 2022-01-07 | 0 | 4.670 | 4.640 | 4.670 | 4.520 | 4.700 | 365,706 | 1,696,513 | 4.6390 | 4.670 | 4.640 | 4.670 | 4.520 | 4.700 | 365,706 | 4.6390 | 0.86% |
| 2022-01-06 | 0 | 4.630 | 4.580 | 4.630 | 4.410 | 4.660 | 809,300 | 3,653,296 | 4.5141 | 4.630 | 4.580 | 4.630 | 4.410 | 4.660 | 809,300 | 4.5141 | 3.81% |
| 2022-01-05 | 0 | 4.460 | 4.460 | 4.470 | 4.450 | 4.760 | 1,042,700 | 4,776,083 | 4.5805 | 4.460 | 4.460 | 4.470 | 4.450 | 4.760 | 1,042,700 | 4.5805 | -6.30% |
| 2022-01-04 | 0 | 4.760 | 4.730 | 4.760 | 4.690 | 4.900 | 734,100 | 3,496,612 | 4.7631 | 4.760 | 4.730 | 4.760 | 4.690 | 4.900 | 734,100 | 4.7631 | -1.24% |
| 2022-01-03 | 0 | 4.820 | 4.820 | 4.830 | 4.700 | 4.900 | 694,400 | 3,321,679 | 4.7835 | 4.820 | 4.820 | 4.830 | 4.700 | 4.900 | 694,400 | 4.7835 | 2.34% |
| 2021-12-31 | 0 | 4.710 | 4.710 | 4.760 | 4.690 | 4.830 | 308,000 | 1,461,421 | 4.7449 | 4.710 | 4.710 | 4.760 | 4.690 | 4.830 | 308,000 | 4.7449 | -1.46% |
| 2021-12-30 | 0 | 4.780 | 4.770 | 4.780 | 4.650 | 4.830 | 948,879 | 4,500,650 | 4.7431 | 4.780 | 4.770 | 4.780 | 4.650 | 4.830 | 948,879 | 4.7431 | 2.58% |
| 2021-12-29 | 0 | 4.660 | 4.660 | 4.680 | 4.580 | 4.730 | 407,400 | 1,904,597 | 4.6750 | 4.660 | 4.660 | 4.680 | 4.580 | 4.730 | 407,400 | 4.6750 | -1.27% |
| 2021-12-28 | 0 | 4.720 | 4.720 | 4.750 | 4.480 | 4.800 | 1,371,366 | 6,446,218 | 4.7006 | 4.720 | 4.720 | 4.750 | 4.480 | 4.800 | 1,371,366 | 4.7006 | 1.72% |
| 2021-12-24 | 0 | 4.640 | 4.620 | 4.640 | 4.520 | 4.650 | 512,500 | 2,357,737 | 4.6005 | 4.640 | 4.620 | 4.640 | 4.520 | 4.650 | 512,500 | 4.6005 | 2.88% |
| 2021-12-23 | 0 | 4.510 | 4.510 | 4.520 | 4.390 | 4.560 | 652,900 | 2,942,475 | 4.5068 | 4.510 | 4.510 | 4.520 | 4.390 | 4.560 | 652,900 | 4.5068 | 1.12% |
| 2021-12-22 | 0 | 4.460 | 4.440 | 4.460 | 4.380 | 4.460 | 308,400 | 1,368,790 | 4.4384 | 4.460 | 4.440 | 4.460 | 4.380 | 4.460 | 308,400 | 4.4384 | 1.83% |
| 2021-12-21 | 0 | 4.380 | 4.380 | 4.400 | 4.340 | 4.440 | 477,711 | 2,105,425 | 4.4073 | 4.380 | 4.380 | 4.400 | 4.340 | 4.440 | 477,711 | 4.4073 | -0.45% |
| 2021-12-20 | 0 | 4.400 | 4.330 | 4.400 | 4.250 | 4.450 | 1,118,000 | 4,874,865 | 4.3603 | 4.400 | 4.330 | 4.400 | 4.250 | 4.450 | 1,118,000 | 4.3603 | 0.00% |
| 2021-12-17 | 0 | 4.400 | 4.400 | 4.410 | 4.380 | 4.480 | 538,000 | 2,379,969 | 4.4237 | 4.400 | 4.400 | 4.410 | 4.380 | 4.480 | 538,000 | 4.4237 | -0.45% |
| 2021-12-16 | 0 | 4.420 | 4.420 | 4.480 | 4.390 | 4.500 | 182,400 | 804,758 | 4.4121 | 4.420 | 4.420 | 4.480 | 4.390 | 4.500 | 182,400 | 4.4121 | -1.12% |
| 2021-12-15 | 0 | 4.470 | 4.410 | 4.470 | 4.390 | 4.560 | 402,300 | 1,785,907 | 4.4392 | 4.470 | 4.410 | 4.470 | 4.390 | 4.560 | 402,300 | 4.4392 | 0.90% |
| 2021-12-14 | 0 | 4.430 | 4.430 | 4.480 | 4.350 | 4.620 | 1,422,232 | 6,393,982 | 4.4957 | 4.430 | 4.430 | 4.480 | 4.350 | 4.620 | 1,422,232 | 4.4957 | -3.90% |
| 2021-12-13 | 0 | 4.610 | 4.610 | 4.630 | 4.550 | 4.730 | 713,078 | 3,320,618 | 4.6567 | 4.610 | 4.610 | 4.630 | 4.550 | 4.730 | 713,078 | 4.6567 | -1.71% |
| 2021-12-10 | 0 | 4.690 | 4.630 | 4.690 | 4.620 | 4.740 | 973,694 | 4,577,131 | 4.7008 | 4.690 | 4.630 | 4.690 | 4.620 | 4.740 | 973,694 | 4.7008 | 0.00% |
| 2021-12-09 | 0 | 4.690 | 4.680 | 4.690 | 4.580 | 4.720 | 672,098 | 3,147,697 | 4.6834 | 4.690 | 4.680 | 4.690 | 4.580 | 4.720 | 672,098 | 4.6834 | 0.86% |
| 2021-12-08 | 0 | 4.650 | 4.640 | 4.650 | 4.460 | 4.700 | 1,360,460 | 6,296,128 | 4.6279 | 4.650 | 4.640 | 4.650 | 4.460 | 4.700 | 1,360,460 | 4.6279 | 4.26% |
| 2021-12-07 | 0 | 4.460 | 4.460 | 4.520 | 4.350 | 4.520 | 949,976 | 4,233,373 | 4.4563 | 4.460 | 4.460 | 4.520 | 4.350 | 4.520 | 949,976 | 4.4563 | 3.00% |
| 2021-12-06 | 0 | 4.330 | 4.330 | 4.340 | 4.320 | 4.550 | 1,755,100 | 7,719,028 | 4.3981 | 4.330 | 4.330 | 4.340 | 4.320 | 4.550 | 1,755,100 | 4.3981 | -5.46% |
| 2021-12-03 | 0 | 4.580 | 4.580 | 4.600 | 4.500 | 4.730 | 977,300 | 4,450,910 | 4.5543 | 4.580 | 4.580 | 4.600 | 4.500 | 4.730 | 977,300 | 4.5543 | -0.43% |
| 2021-12-02 | 0 | 4.600 | 4.600 | 4.630 | 4.590 | 4.730 | 1,468,100 | 6,803,930 | 4.6345 | 4.600 | 4.600 | 4.630 | 4.590 | 4.730 | 1,468,100 | 4.6345 | 0.00% |
| 2021-12-01 | 0 | 4.600 | 4.600 | 4.620 | 4.400 | 4.690 | 2,693,496 | 12,289,919 | 4.5628 | 4.600 | 4.600 | 4.620 | 4.400 | 4.690 | 2,693,496 | 4.5628 | 2.91% |
| 2021-11-30 | 0 | 4.470 | 4.460 | 4.470 | 4.350 | 4.600 | 12,413,946 | 55,383,666 | 4.4614 | 4.470 | 4.460 | 4.470 | 4.350 | 4.600 | 12,413,946 | 4.4614 | -2.61% |
| 2021-11-29 | 0 | 4.590 | 4.560 | 4.590 | 4.530 | 4.780 | 2,153,900 | 9,954,466 | 4.6216 | 4.590 | 4.560 | 4.590 | 4.530 | 4.780 | 2,153,900 | 4.6216 | -1.92% |
| 2021-11-26 | 0 | 4.680 | 4.680 | 4.700 | 4.680 | 4.810 | 2,924,853 | 13,783,087 | 4.7124 | 4.680 | 4.680 | 4.700 | 4.680 | 4.810 | 2,924,853 | 4.7124 | -3.70% |
| 2021-11-25 | 0 | 4.860 | 4.820 | 4.860 | 4.800 | 4.950 | 2,190,200 | 10,630,826 | 4.8538 | 4.860 | 4.820 | 4.860 | 4.800 | 4.950 | 2,190,200 | 4.8538 | -1.82% |
| 2021-11-24 | 0 | 4.950 | 4.950 | 4.960 | 4.910 | 5.080 | 2,247,900 | 11,112,235 | 4.9434 | 4.950 | 4.950 | 4.960 | 4.910 | 5.080 | 2,247,900 | 4.9434 | -1.79% |
| 2021-11-23 | 0 | 5.040 | 5.020 | 5.040 | 4.940 | 5.160 | 2,182,200 | 11,014,900 | 5.0476 | 5.040 | 5.020 | 5.040 | 4.940 | 5.160 | 2,182,200 | 5.0476 | -0.59% |
| 2021-11-22 | 0 | 5.070 | 5.070 | 5.080 | 5.020 | 5.220 | 1,598,200 | 8,131,618 | 5.0880 | 5.070 | 5.070 | 5.080 | 5.020 | 5.220 | 1,598,200 | 5.0880 | -2.87% |
| 2021-11-19 | 0 | 5.220 | 5.210 | 5.220 | 5.180 | 5.390 | 1,601,500 | 8,382,004 | 5.2338 | 5.220 | 5.210 | 5.220 | 5.180 | 5.390 | 1,601,500 | 5.2338 | -2.25% |
| 2021-11-18 | 0 | 5.340 | 5.330 | 5.340 | 5.330 | 5.500 | 1,540,700 | 8,287,326 | 5.3789 | 5.340 | 5.330 | 5.340 | 5.330 | 5.500 | 1,540,700 | 5.3789 | 0.38% |
| 2021-11-17 | 0 | 5.320 | 5.320 | 5.370 | 5.310 | 5.510 | 1,971,900 | 10,552,730 | 5.3516 | 5.320 | 5.320 | 5.370 | 5.310 | 5.510 | 1,971,900 | 5.3516 | -2.92% |
| 2021-11-16 | 0 | 5.480 | 5.470 | 5.480 | 5.400 | 5.890 | 1,860,400 | 10,292,486 | 5.5324 | 5.480 | 5.470 | 5.480 | 5.400 | 5.890 | 1,860,400 | 5.5324 | -4.36% |
| 2021-11-15 | 0 | 5.730 | 5.720 | 5.730 | 5.730 | 5.870 | 552,900 | 3,180,542 | 5.7525 | 5.730 | 5.720 | 5.730 | 5.730 | 5.870 | 552,900 | 5.7525 | -2.39% |
| 2021-11-12 | 0 | 5.870 | 5.870 | 5.880 | 5.710 | 6.250 | 2,022,300 | 11,763,837 | 5.8171 | 5.870 | 5.870 | 5.880 | 5.710 | 6.250 | 2,022,300 | 5.8171 | -3.77% |
| 2021-11-11 | 0 | 6.100 | 6.090 | 6.100 | 6.050 | 6.150 | 150,407 | 917,840 | 6.1024 | 6.100 | 6.090 | 6.100 | 6.050 | 6.150 | 150,407 | 6.1024 | 0.66% |
| 2021-11-10 | 0 | 6.060 | 6.020 | 6.060 | 6.010 | 6.210 | 258,802 | 1,579,254 | 6.1022 | 6.060 | 6.020 | 6.060 | 6.010 | 6.210 | 258,802 | 6.1022 | -0.33% |
| 2021-11-09 | 0 | 6.080 | 6.080 | 6.110 | 5.910 | 6.150 | 263,900 | 1,594,009 | 6.0402 | 6.080 | 6.080 | 6.110 | 5.910 | 6.150 | 263,900 | 6.0402 | 3.05% |
| 2021-11-08 | 0 | 5.900 | 5.890 | 5.900 | 5.760 | 5.940 | 336,400 | 1,976,303 | 5.8749 | 5.900 | 5.890 | 5.900 | 5.760 | 5.940 | 336,400 | 5.8749 | 2.25% |
| 2021-11-05 | 0 | 5.770 | 5.760 | 5.770 | 5.770 | 5.800 | 279,500 | 1,616,438 | 5.7833 | 5.770 | 5.760 | 5.770 | 5.770 | 5.800 | 279,500 | 5.7833 | -0.52% |
| 2021-11-04 | 0 | 5.800 | 5.790 | 5.800 | 5.780 | 5.900 | 163,100 | 949,897 | 5.8240 | 5.800 | 5.790 | 5.800 | 5.780 | 5.900 | 163,100 | 5.8240 | -0.34% |
| 2021-11-03 | 0 | 5.820 | 5.800 | 5.820 | 5.800 | 5.910 | 356,200 | 2,073,476 | 5.8211 | 5.820 | 5.800 | 5.820 | 5.800 | 5.910 | 356,200 | 5.8211 | -1.36% |
| 2021-11-02 | 0 | 5.900 | 5.900 | 5.910 | 5.870 | 6.000 | 240,000 | 1,418,551 | 5.9106 | 5.900 | 5.900 | 5.910 | 5.870 | 6.000 | 240,000 | 5.9106 | -1.67% |
| 2021-11-01 | 0 | 6.000 | 5.980 | 6.000 | 5.980 | 6.050 | 625,200 | 3,765,224 | 6.0224 | 6.000 | 5.980 | 6.000 | 5.980 | 6.050 | 625,200 | 6.0224 | -0.50% |
| 2021-10-29 | 0 | 6.030 | 6.030 | 6.040 | 6.030 | 6.150 | 280,700 | 1,708,155 | 6.0853 | 6.030 | 6.030 | 6.040 | 6.030 | 6.150 | 280,700 | 6.0853 | -1.95% |
| 2021-10-28 | 0 | 6.150 | 6.130 | 6.150 | 6.130 | 6.220 | 140,900 | 866,375 | 6.1489 | 6.150 | 6.130 | 6.150 | 6.130 | 6.220 | 140,900 | 6.1489 | -1.13% |
| 2021-10-27 | 0 | 6.220 | 6.200 | 6.220 | 6.190 | 6.350 | 222,500 | 1,384,837 | 6.2240 | 6.220 | 6.200 | 6.220 | 6.190 | 6.350 | 222,500 | 6.2240 | -2.05% |
| 2021-10-26 | 0 | 6.350 | 6.310 | 6.350 | 6.280 | 6.410 | 114,800 | 727,861 | 6.3403 | 6.350 | 6.310 | 6.350 | 6.280 | 6.410 | 114,800 | 6.3403 | 1.60% |
| 2021-10-25 | 0 | 6.250 | 6.250 | 6.330 | 6.240 | 6.430 | 604,600 | 3,825,416 | 6.3272 | 6.250 | 6.250 | 6.330 | 6.240 | 6.430 | 604,600 | 6.3272 | 2.12% |
| 2021-10-22 | 0 | 6.120 | 6.120 | 6.130 | 6.090 | 6.190 | 55,935 | 342,814 | 6.1288 | 6.120 | 6.120 | 6.130 | 6.090 | 6.190 | 55,935 | 6.1288 | -1.13% |
| 2021-10-21 | 0 | 6.190 | 6.170 | 6.190 | 6.160 | 6.300 | 12,700 | 78,648 | 6.1928 | 6.190 | 6.170 | 6.190 | 6.160 | 6.300 | 12,700 | 6.1928 | -0.96% |
| 2021-10-20 | 0 | 6.250 | 6.200 | 6.250 | 6.170 | 6.300 | 44,300 | 275,913 | 6.2283 | 6.250 | 6.200 | 6.250 | 6.170 | 6.300 | 44,300 | 6.2283 | 0.00% |
| 2021-10-19 | 0 | 6.250 | 6.230 | 6.250 | 6.100 | 6.320 | 97,600 | 608,317 | 6.2328 | 6.250 | 6.230 | 6.250 | 6.100 | 6.320 | 97,600 | 6.2328 | 3.14% |
| 2021-10-18 | 0 | 6.060 | 6.060 | 6.090 | 6.000 | 6.300 | 528,300 | 3,281,894 | 6.2122 | 6.060 | 6.060 | 6.090 | 6.000 | 6.300 | 528,300 | 6.2122 | -2.73% |
| 2021-10-15 | 0 | 6.230 | 6.200 | 6.230 | 6.150 | 6.350 | 6,772 | 42,596 | 6.2900 | 6.230 | 6.200 | 6.230 | 6.150 | 6.350 | 6,772 | 6.2900 | -0.95% |
| 2021-10-12 | 0 | 6.290 | 6.200 | 6.290 | 6.170 | 6.290 | 37,300 | 232,516 | 6.2337 | 6.290 | 6.200 | 6.290 | 6.170 | 6.290 | 37,300 | 6.2337 | -0.16% |
| 2021-10-11 | 0 | 6.300 | 6.230 | 6.300 | 6.190 | 6.300 | 31,100 | 194,138 | 6.2424 | 6.300 | 6.230 | 6.300 | 6.190 | 6.300 | 31,100 | 6.2424 | -0.94% |
| 2021-10-08 | 0 | 6.360 | 6.230 | 6.360 | 6.150 | 6.360 | 50,890 | 317,159 | 6.2322 | 6.360 | 6.230 | 6.360 | 6.150 | 6.360 | 50,890 | 6.2322 | 0.95% |
| 2021-10-07 | 0 | 6.300 | 6.150 | 6.290 | 6.100 | 6.300 | 132,000 | 820,515 | 6.2160 | 6.300 | 6.150 | 6.290 | 6.100 | 6.300 | 132,000 | 6.2160 | 5.53% |
| 2021-10-06 | 0 | 5.970 | 5.970 | 6.280 | 5.970 | 6.350 | 142,400 | 875,845 | 6.1506 | 5.970 | 5.970 | 6.280 | 5.970 | 6.350 | 142,400 | 6.1506 | -5.24% |
| 2021-10-05 | 0 | 6.300 | 6.200 | 6.300 | 6.000 | 6.300 | 194,300 | 1,199,034 | 6.1710 | 6.300 | 6.200 | 6.300 | 6.000 | 6.300 | 194,300 | 6.1710 | 5.53% |
| 2021-10-04 | 0 | 5.970 | 5.960 | 5.970 | 5.840 | 6.100 | 429,000 | 2,580,291 | 6.0147 | 5.970 | 5.960 | 5.970 | 5.840 | 6.100 | 429,000 | 6.0147 | -2.93% |
| 2021-09-30 | 0 | 6.150 | 6.140 | 6.150 | 6.080 | 6.180 | 164,100 | 1,002,719 | 6.1104 | 6.150 | 6.140 | 6.150 | 6.080 | 6.180 | 164,100 | 6.1104 | -1.44% |
| 2021-09-29 | 0 | 6.240 | 6.110 | 6.240 | 6.080 | 6.340 | 163,700 | 1,004,349 | 6.1353 | 6.240 | 6.110 | 6.240 | 6.080 | 6.340 | 163,700 | 6.1353 | 0.65% |
| 2021-09-28 | 0 | 6.200 | 6.160 | 6.200 | 6.200 | 6.350 | 177,100 | 1,111,374 | 6.2754 | 6.200 | 6.160 | 6.200 | 6.200 | 6.350 | 177,100 | 6.2754 | 0.00% |
| 2021-09-27 | 0 | 6.200 | 6.180 | 6.200 | 6.070 | 6.360 | 239,800 | 1,469,789 | 6.1292 | 6.200 | 6.180 | 6.200 | 6.070 | 6.360 | 239,800 | 6.1292 | -1.27% |
| 2021-09-24 | 0 | 6.280 | 6.180 | 6.280 | 6.150 | 6.410 | 123,700 | 773,926 | 6.2565 | 6.280 | 6.180 | 6.280 | 6.150 | 6.410 | 123,700 | 6.2565 | -1.26% |
| 2021-09-23 | 0 | 6.360 | 6.250 | 6.360 | 6.250 | 6.400 | 112,300 | 712,146 | 6.3415 | 6.360 | 6.250 | 6.360 | 6.250 | 6.400 | 112,300 | 6.3415 | 3.75% |
| 2021-09-21 | 0 | 6.130 | 6.130 | 6.200 | 6.130 | 6.340 | 321,600 | 2,000,087 | 6.2192 | 6.130 | 6.130 | 6.200 | 6.130 | 6.340 | 321,600 | 6.2192 | -2.85% |
| 2021-09-20 | 0 | 6.310 | 6.310 | 6.330 | 6.190 | 6.550 | 276,900 | 1,759,723 | 6.3551 | 6.310 | 6.310 | 6.330 | 6.190 | 6.550 | 276,900 | 6.3551 | -4.25% |
| 2021-09-17 | 0 | 6.590 | 6.550 | 6.590 | 6.510 | 6.680 | 212,628 | 1,396,252 | 6.5666 | 6.590 | 6.550 | 6.590 | 6.510 | 6.680 | 212,628 | 6.5666 | -0.90% |
| 2021-09-16 | 0 | 6.650 | 6.630 | 6.650 | 6.510 | 6.720 | 228,700 | 1,513,194 | 6.6165 | 6.650 | 6.630 | 6.650 | 6.510 | 6.720 | 228,700 | 6.6165 | -1.77% |
| 2021-09-15 | 0 | 6.770 | 6.710 | 6.770 | 6.700 | 6.900 | 165,300 | 1,122,387 | 6.7900 | 6.770 | 6.710 | 6.770 | 6.700 | 6.900 | 165,300 | 6.7900 | -1.17% |
| 2021-09-14 | 0 | 6.850 | 6.850 | 6.890 | 6.800 | 6.940 | 70,000 | 482,683 | 6.8955 | 6.850 | 6.850 | 6.890 | 6.800 | 6.940 | 70,000 | 6.8955 | 0.15% |
| 2021-09-13 | 0 | 6.840 | 6.840 | 6.870 | 6.820 | 6.980 | 274,020 | 1,888,080 | 6.8903 | 6.840 | 6.840 | 6.870 | 6.820 | 6.980 | 274,020 | 6.8903 | 0.59% |
| 2021-09-10 | 0 | 6.800 | 6.800 | 6.820 | 6.520 | 6.830 | 144,300 | 975,662 | 6.7613 | 6.800 | 6.800 | 6.820 | 6.520 | 6.830 | 144,300 | 6.7613 | 2.56% |
| 2021-09-09 | 0 | 6.630 | 6.620 | 6.630 | 6.600 | 6.800 | 136,800 | 909,008 | 6.6448 | 6.630 | 6.620 | 6.630 | 6.600 | 6.800 | 136,800 | 6.6448 | -1.63% |
| 2021-09-08 | 0 | 6.740 | 6.720 | 6.740 | 6.680 | 6.800 | 60,630 | 406,549 | 6.7054 | 6.740 | 6.720 | 6.740 | 6.680 | 6.800 | 60,630 | 6.7054 | 0.90% |
| 2021-09-07 | 0 | 6.680 | 6.670 | 6.680 | 6.650 | 6.830 | 115,900 | 780,680 | 6.7358 | 6.680 | 6.670 | 6.680 | 6.650 | 6.830 | 115,900 | 6.7358 | -1.04% |
| 2021-09-06 | 0 | 6.750 | 6.700 | 6.750 | 6.640 | 6.750 | 63,700 | 427,068 | 6.7044 | 6.750 | 6.700 | 6.750 | 6.640 | 6.750 | 63,700 | 6.7044 | 0.75% |
| 2021-09-03 | 0 | 6.700 | 6.670 | 6.700 | 6.650 | 6.800 | 77,800 | 521,244 | 6.6998 | 6.700 | 6.670 | 6.700 | 6.650 | 6.800 | 77,800 | 6.6998 | 0.60% |
| 2021-09-02 | 0 | 6.660 | 6.660 | 6.700 | 6.650 | 6.740 | 67,800 | 454,279 | 6.7003 | 6.660 | 6.660 | 6.700 | 6.650 | 6.740 | 67,800 | 6.7003 | 0.15% |
| 2021-09-01 | 0 | 6.650 | 6.650 | 6.700 | 6.610 | 6.800 | 161,300 | 1,070,470 | 6.6365 | 6.650 | 6.650 | 6.700 | 6.610 | 6.800 | 161,300 | 6.6365 | 0.61% |
| 2021-08-31 | 0 | 6.610 | 6.610 | 6.660 | 6.550 | 6.790 | 241,100 | 1,611,432 | 6.6837 | 6.610 | 6.610 | 6.660 | 6.550 | 6.790 | 241,100 | 6.6837 | 0.30% |
| 2021-08-30 | 0 | 6.590 | 6.580 | 6.590 | 6.540 | 6.590 | 111,000 | 729,453 | 6.5716 | 6.590 | 6.580 | 6.590 | 6.540 | 6.590 | 111,000 | 6.5716 | -0.15% |
| 2021-08-27 | 0 | 6.600 | 6.600 | 6.690 | 6.580 | 6.750 | 138,600 | 922,251 | 6.6540 | 6.600 | 6.600 | 6.690 | 6.580 | 6.750 | 138,600 | 6.6540 | 0.00% |
| 2021-08-26 | 0 | 6.600 | 6.600 | 6.620 | 6.440 | 6.950 | 779,500 | 5,149,948 | 6.6067 | 6.600 | 6.600 | 6.620 | 6.440 | 6.950 | 779,500 | 6.6067 | -6.38% |
| 2021-08-25 | 0 | 7.050 | 7.050 | 7.080 | 6.820 | 7.150 | 312,200 | 2,179,743 | 6.9819 | 7.050 | 7.050 | 7.080 | 6.820 | 7.150 | 312,200 | 6.9819 | 3.98% |
| 2021-08-24 | 0 | 6.780 | 6.770 | 6.780 | 6.650 | 7.050 | 406,000 | 2,753,768 | 6.7827 | 6.780 | 6.770 | 6.780 | 6.650 | 7.050 | 406,000 | 6.7827 | -0.15% |
| 2021-08-23 | 0 | 6.790 | 6.780 | 6.790 | 6.780 | 6.990 | 78,300 | 533,440 | 6.8128 | 6.790 | 6.780 | 6.790 | 6.780 | 6.990 | 78,300 | 6.8128 | -1.74% |
| 2021-08-20 | 0 | 6.910 | 6.910 | 6.930 | 6.800 | 7.060 | 299,400 | 2,065,070 | 6.8974 | 6.910 | 6.910 | 6.930 | 6.800 | 7.060 | 299,400 | 6.8974 | 2.52% |
| 2021-08-19 | 0 | 6.740 | 6.680 | 6.740 | 6.600 | 6.800 | 150,000 | 1,010,354 | 6.7357 | 6.740 | 6.680 | 6.740 | 6.600 | 6.800 | 150,000 | 6.7357 | 1.20% |
| 2021-08-18 | 0 | 6.660 | 6.650 | 6.660 | 6.620 | 6.800 | 76,500 | 513,390 | 6.7110 | 6.660 | 6.650 | 6.660 | 6.620 | 6.800 | 76,500 | 6.7110 | -1.48% |
| 2021-08-17 | 0 | 6.760 | 6.710 | 6.760 | 6.700 | 6.800 | 135,100 | 907,678 | 6.7186 | 6.760 | 6.710 | 6.760 | 6.700 | 6.800 | 135,100 | 6.7186 | 0.45% |
| 2021-08-16 | 0 | 6.730 | 6.720 | 6.730 | 6.730 | 6.810 | 82,500 | 558,213 | 6.7662 | 6.730 | 6.720 | 6.730 | 6.730 | 6.810 | 82,500 | 6.7662 | -2.04% |
| 2021-08-13 | 0 | 6.870 | 6.850 | 6.870 | 6.860 | 7.090 | 84,900 | 584,859 | 6.8888 | 6.870 | 6.850 | 6.870 | 6.860 | 7.090 | 84,900 | 6.8888 | -1.29% |
| 2021-08-12 | 0 | 6.960 | 6.950 | 6.960 | 6.940 | 7.140 | 164,000 | 1,154,918 | 7.0422 | 6.960 | 6.950 | 6.960 | 6.940 | 7.140 | 164,000 | 7.0422 | 0.29% |
| 2021-08-11 | 0 | 6.940 | 6.940 | 6.970 | 6.750 | 7.080 | 467,864 | 3,267,514 | 6.9839 | 6.940 | 6.940 | 6.970 | 6.750 | 7.080 | 467,864 | 6.9839 | 1.02% |
| 2021-08-10 | 0 | 6.870 | 6.850 | 6.870 | 6.770 | 6.890 | 193,276 | 1,320,599 | 6.8327 | 6.870 | 6.850 | 6.870 | 6.770 | 6.890 | 193,276 | 6.8327 | 0.15% |
| 2021-08-09 | 0 | 6.860 | 6.850 | 6.860 | 6.720 | 6.920 | 141,100 | 961,162 | 6.8119 | 6.860 | 6.850 | 6.860 | 6.720 | 6.920 | 141,100 | 6.8119 | 1.48% |
| 2021-08-06 | 0 | 6.760 | 6.750 | 6.760 | 6.700 | 6.800 | 84,500 | 572,115 | 6.7706 | 6.760 | 6.750 | 6.760 | 6.700 | 6.800 | 84,500 | 6.7706 | -0.59% |
| 2021-08-05 | 0 | 6.800 | 6.770 | 6.800 | 6.760 | 7.020 | 239,600 | 1,636,707 | 6.8310 | 6.800 | 6.770 | 6.800 | 6.760 | 7.020 | 239,600 | 6.8310 | -3.68% |
| 2021-08-04 | 0 | 7.060 | 7.060 | 7.080 | 6.520 | 7.260 | 622,800 | 4,388,803 | 7.0469 | 7.060 | 7.060 | 7.080 | 6.520 | 7.260 | 622,800 | 7.0469 | 7.62% |
| 2021-08-03 | 0 | 6.560 | 6.540 | 6.560 | 6.520 | 6.700 | 101,400 | 665,887 | 6.5669 | 6.560 | 6.540 | 6.560 | 6.520 | 6.700 | 101,400 | 6.5669 | -0.61% |
| 2021-08-02 | 0 | 6.600 | 6.590 | 6.600 | 6.580 | 6.640 | 294,500 | 1,935,678 | 6.5728 | 6.600 | 6.590 | 6.600 | 6.580 | 6.640 | 294,500 | 6.5728 | 0.92% |
| 2021-07-30 | 0 | 6.540 | 6.540 | 6.550 | 6.520 | 6.720 | 214,600 | 1,410,720 | 6.5737 | 6.540 | 6.540 | 6.550 | 6.520 | 6.720 | 214,600 | 6.5737 | -2.10% |
| 2021-07-29 | 0 | 6.680 | 6.670 | 6.680 | 6.560 | 6.750 | 229,500 | 1,532,766 | 6.6787 | 6.680 | 6.670 | 6.680 | 6.560 | 6.750 | 229,500 | 6.6787 | 1.83% |
| 2021-07-28 | 0 | 6.560 | 6.550 | 6.560 | 6.500 | 6.620 | 268,300 | 1,760,605 | 6.5621 | 6.560 | 6.550 | 6.560 | 6.500 | 6.620 | 268,300 | 6.5621 | 0.15% |
| 2021-07-27 | 0 | 6.550 | 6.550 | 6.620 | 6.540 | 6.730 | 206,800 | 1,367,516 | 6.6127 | 6.550 | 6.550 | 6.620 | 6.540 | 6.730 | 206,800 | 6.6127 | -2.09% |
| 2021-07-26 | 0 | 6.690 | 6.680 | 6.690 | 6.610 | 6.850 | 280,150 | 1,875,888 | 6.6960 | 6.690 | 6.680 | 6.690 | 6.610 | 6.850 | 280,150 | 6.6960 | -3.18% |
| 2021-07-23 | 0 | 6.910 | 6.880 | 6.910 | 6.800 | 6.920 | 223,100 | 1,532,378 | 6.8686 | 6.910 | 6.880 | 6.910 | 6.800 | 6.920 | 223,100 | 6.8686 | 1.32% |
| 2021-07-22 | 0 | 6.820 | 6.820 | 6.840 | 6.580 | 6.860 | 183,000 | 1,232,309 | 6.7339 | 6.820 | 6.820 | 6.840 | 6.580 | 6.860 | 183,000 | 6.7339 | 3.81% |
| 2021-07-21 | 0 | 6.570 | 6.570 | 6.610 | 6.450 | 6.760 | 364,400 | 2,388,986 | 6.5559 | 6.570 | 6.570 | 6.610 | 6.450 | 6.760 | 364,400 | 6.5559 | -0.76% |
| 2021-07-20 | 0 | 6.620 | 6.620 | 6.660 | 6.600 | 6.900 | 437,100 | 2,944,770 | 6.7371 | 6.620 | 6.620 | 6.660 | 6.600 | 6.900 | 437,100 | 6.7371 | -4.06% |
| 2021-07-19 | 0 | 6.900 | 6.900 | 6.910 | 6.900 | 7.000 | 354,900 | 2,452,961 | 6.9117 | 6.900 | 6.900 | 6.910 | 6.900 | 7.000 | 354,900 | 6.9117 | -1.43% |
| 2021-07-16 | 0 | 7.000 | 7.000 | 7.080 | 7.000 | 7.090 | 174,300 | 1,229,274 | 7.0526 | 7.000 | 7.000 | 7.080 | 7.000 | 7.090 | 174,300 | 7.0526 | 0.29% |
| 2021-07-15 | 0 | 6.980 | 6.980 | 7.010 | 6.970 | 7.030 | 591,100 | 4,134,763 | 6.9950 | 6.980 | 6.980 | 7.010 | 6.970 | 7.030 | 591,100 | 6.9950 | 1.01% |
| 2021-07-14 | 0 | 6.910 | 6.910 | 6.950 | 6.910 | 7.150 | 250,400 | 1,751,349 | 6.9942 | 6.910 | 6.910 | 6.950 | 6.910 | 7.150 | 250,400 | 6.9942 | -1.99% |
| 2021-07-13 | 0 | 7.050 | 7.040 | 7.050 | 7.030 | 7.240 | 182,640 | 1,291,300 | 7.0702 | 7.050 | 7.040 | 7.050 | 7.030 | 7.240 | 182,640 | 7.0702 | -0.14% |
| 2021-07-12 | 0 | 7.060 | 7.030 | 7.070 | 7.030 | 7.180 | 119,100 | 845,474 | 7.0989 | 7.060 | 7.030 | 7.070 | 7.030 | 7.180 | 119,100 | 7.0989 | 0.71% |
| 2021-07-09 | 0 | 7.010 | 7.010 | 7.040 | 6.900 | 7.070 | 223,100 | 1,557,261 | 6.9801 | 7.010 | 7.010 | 7.040 | 6.900 | 7.070 | 223,100 | 6.9801 | -1.13% |
| 2021-07-08 | 0 | 7.090 | 7.000 | 7.090 | 7.000 | 7.140 | 407,995 | 2,872,133 | 7.0396 | 7.090 | 7.000 | 7.090 | 7.000 | 7.140 | 407,995 | 7.0396 | -0.70% |
| 2021-07-07 | 0 | 7.140 | 7.080 | 7.140 | 7.020 | 7.200 | 225,350 | 1,606,263 | 7.1279 | 7.140 | 7.080 | 7.140 | 7.020 | 7.200 | 225,350 | 7.1279 | -0.83% |
| 2021-07-06 | 0 | 7.200 | 7.190 | 7.200 | 7.190 | 7.280 | 768,400 | 5,539,948 | 7.2097 | 7.200 | 7.190 | 7.200 | 7.190 | 7.280 | 768,400 | 7.2097 | -1.50% |
| 2021-07-05 | 0 | 7.310 | 7.240 | 7.310 | 7.240 | 7.410 | 223,600 | 1,631,447 | 7.2963 | 7.310 | 7.240 | 7.310 | 7.240 | 7.410 | 223,600 | 7.2963 | -1.22% |
| 2021-07-02 | 0 | 7.400 | 7.360 | 7.400 | 7.350 | 7.490 | 327,500 | 2,419,195 | 7.3869 | 7.400 | 7.360 | 7.400 | 7.350 | 7.490 | 327,500 | 7.3869 | 0.00% |
| 2021-06-30 | 0 | 7.400 | 7.400 | 7.470 | 7.380 | 7.610 | 398,600 | 2,986,089 | 7.4914 | 7.400 | 7.400 | 7.470 | 7.380 | 7.610 | 398,600 | 7.4914 | -2.63% |
| 2021-06-29 | 0 | 7.600 | 7.580 | 7.600 | 7.470 | 7.660 | 320,000 | 2,426,206 | 7.5819 | 7.600 | 7.580 | 7.600 | 7.470 | 7.660 | 320,000 | 7.5819 | 0.00% |
| 2021-06-28 | 0 | 7.600 | 7.600 | 7.620 | 7.500 | 7.690 | 189,500 | 1,430,362 | 7.5481 | 7.600 | 7.600 | 7.620 | 7.500 | 7.690 | 189,500 | 7.5481 | -1.04% |
| 2021-06-25 | 0 | 7.680 | 7.640 | 7.680 | 7.620 | 7.740 | 208,900 | 1,602,489 | 7.6711 | 7.680 | 7.640 | 7.680 | 7.620 | 7.740 | 208,900 | 7.6711 | -0.13% |
| 2021-06-24 | 0 | 7.690 | 7.690 | 7.700 | 7.600 | 7.760 | 458,400 | 3,500,283 | 7.6359 | 7.690 | 7.690 | 7.700 | 7.600 | 7.760 | 458,400 | 7.6359 | -0.13% |
| 2021-06-23 | 0 | 7.700 | 7.700 | 7.720 | 7.640 | 7.810 | 418,300 | 3,216,859 | 7.6903 | 7.700 | 7.700 | 7.720 | 7.640 | 7.810 | 418,300 | 7.6903 | -0.77% |
| 2021-06-22 | 0 | 7.760 | 7.730 | 7.760 | 7.650 | 7.820 | 237,900 | 1,839,447 | 7.7320 | 7.760 | 7.730 | 7.760 | 7.650 | 7.820 | 237,900 | 7.7320 | 1.84% |
| 2021-06-21 | 0 | 7.620 | 7.610 | 7.620 | 7.610 | 7.700 | 268,800 | 2,052,284 | 7.6350 | 7.620 | 7.610 | 7.620 | 7.610 | 7.700 | 268,800 | 7.6350 | -1.30% |
| 2021-06-18 | 0 | 7.720 | 7.710 | 7.720 | 7.660 | 7.800 | 324,800 | 2,504,790 | 7.7118 | 7.720 | 7.710 | 7.720 | 7.660 | 7.800 | 324,800 | 7.7118 | 0.13% |
| 2021-06-17 | 0 | 7.710 | 7.710 | 7.720 | 7.690 | 7.780 | 979,900 | 7,630,461 | 7.7870 | 7.710 | 7.710 | 7.720 | 7.690 | 7.780 | 979,900 | 7.7870 | -1.15% |
| 2021-06-16 | 0 | 7.800 | 7.790 | 7.800 | 7.670 | 7.820 | 333,800 | 2,593,206 | 7.7687 | 7.800 | 7.790 | 7.800 | 7.670 | 7.820 | 333,800 | 7.7687 | 1.56% |
| 2021-06-15 | 0 | 7.680 | 7.680 | 7.690 | 7.650 | 7.820 | 429,900 | 3,311,033 | 7.7019 | 7.680 | 7.680 | 7.690 | 7.650 | 7.820 | 429,900 | 7.7019 | -1.79% |
| 2021-06-11 | 0 | 7.820 | 7.820 | 7.840 | 7.780 | 7.860 | 260,335 | 2,035,404 | 7.8184 | 7.820 | 7.820 | 7.840 | 7.780 | 7.860 | 260,335 | 7.8184 | -0.13% |
| 2021-06-10 | 0 | 7.830 | 7.830 | 7.850 | 7.770 | 7.860 | 327,000 | 2,564,433 | 7.8423 | 7.830 | 7.830 | 7.850 | 7.770 | 7.860 | 327,000 | 7.8423 | 0.77% |
| 2021-06-09 | 0 | 7.770 | 7.770 | 7.810 | 7.740 | 7.850 | 137,608 | 1,069,828 | 7.7745 | 7.770 | 7.770 | 7.810 | 7.740 | 7.850 | 137,608 | 7.7745 | -0.13% |
| 2021-06-08 | 0 | 7.780 | 7.780 | 7.800 | 7.780 | 7.880 | 199,200 | 1,554,149 | 7.8020 | 7.780 | 7.780 | 7.800 | 7.780 | 7.880 | 199,200 | 7.8020 | -0.64% |
| 2021-06-07 | 0 | 7.830 | 7.830 | 7.840 | 7.720 | 7.830 | 92,400 | 719,079 | 7.7822 | 7.830 | 7.830 | 7.840 | 7.720 | 7.830 | 92,400 | 7.7822 | 1.03% |
| 2021-06-04 | 0 | 7.750 | 7.750 | 7.800 | 7.700 | 7.940 | 215,750 | 1,674,895 | 7.7631 | 7.750 | 7.750 | 7.800 | 7.700 | 7.940 | 215,750 | 7.7631 | -0.51% |
| 2021-06-03 | 0 | 7.790 | 7.790 | 7.800 | 7.740 | 7.860 | 224,900 | 1,749,821 | 7.7804 | 7.790 | 7.790 | 7.800 | 7.740 | 7.860 | 224,900 | 7.7804 | 0.26% |
| 2021-06-02 | 0 | 7.770 | 7.760 | 7.770 | 7.750 | 7.880 | 199,750 | 1,555,697 | 7.7882 | 7.770 | 7.760 | 7.770 | 7.750 | 7.880 | 199,750 | 7.7882 | -2.02% |
| 2021-06-01 | 0 | 7.930 | 7.870 | 7.930 | 7.730 | 7.930 | 420,000 | 3,270,245 | 7.7863 | 7.930 | 7.870 | 7.930 | 7.730 | 7.930 | 420,000 | 7.7863 | 2.32% |
| 2021-05-31 | 0 | 7.750 | 7.750 | 7.780 | 7.700 | 7.830 | 257,200 | 1,996,046 | 7.7607 | 7.750 | 7.750 | 7.780 | 7.700 | 7.830 | 257,200 | 7.7607 | -0.26% |
| 2021-05-28 | 0 | 7.770 | 7.770 | 7.780 | 7.760 | 8.010 | 411,700 | 3,233,824 | 7.8548 | 7.770 | 7.770 | 7.780 | 7.760 | 8.010 | 411,700 | 7.8548 | -2.88% |
| 2021-05-27 | 0 | 8.000 | 7.930 | 8.000 | 7.810 | 8.000 | 1,136,600 | 9,015,216 | 7.9317 | 8.000 | 7.930 | 8.000 | 7.810 | 8.000 | 1,136,600 | 7.9317 | 1.01% |
| 2021-05-26 | 0 | 7.920 | 7.890 | 7.920 | 7.690 | 7.950 | 524,900 | 4,115,904 | 7.8413 | 7.920 | 7.890 | 7.920 | 7.690 | 7.950 | 524,900 | 7.8413 | 2.46% |
| 2021-05-25 | 0 | 7.730 | 7.730 | 7.760 | 7.600 | 7.790 | 611,500 | 4,726,857 | 7.7299 | 7.730 | 7.730 | 7.760 | 7.600 | 7.790 | 611,500 | 7.7299 | 0.78% |
| 2021-05-24 | 0 | 7.670 | 7.670 | 7.700 | 7.600 | 7.800 | 421,100 | 3,226,803 | 7.6628 | 7.670 | 7.670 | 7.700 | 7.600 | 7.800 | 421,100 | 7.6628 | -2.04% |
| 2021-05-21 | 0 | 7.830 | 7.810 | 7.830 | 7.740 | 7.870 | 459,900 | 3,594,036 | 7.8148 | 7.830 | 7.810 | 7.830 | 7.740 | 7.870 | 459,900 | 7.8148 | -0.89% |
| 2021-05-20 | 0 | 7.900 | 7.900 | 7.920 | 7.770 | 7.960 | 673,900 | 5,309,672 | 7.8790 | 7.900 | 7.900 | 7.920 | 7.770 | 7.960 | 673,900 | 7.8790 | 1.02% |
| 2021-05-18 | 0 | 7.820 | 7.790 | 7.820 | 7.770 | 7.960 | 363,800 | 2,840,683 | 7.8084 | 7.820 | 7.790 | 7.820 | 7.770 | 7.960 | 363,800 | 7.8084 | 0.64% |
| 2021-05-17 | 0 | 7.770 | 7.750 | 7.770 | 7.750 | 7.980 | 354,100 | 2,756,985 | 7.7859 | 7.770 | 7.750 | 7.770 | 7.750 | 7.980 | 354,100 | 7.7859 | -1.02% |
| 2021-05-14 | 0 | 7.850 | 7.840 | 7.850 | 7.820 | 8.040 | 450,732 | 3,535,873 | 7.8447 | 7.850 | 7.840 | 7.850 | 7.820 | 8.040 | 450,732 | 7.8447 | -0.88% |
| 2021-05-13 | 0 | 7.920 | 7.900 | 7.920 | 7.900 | 8.020 | 312,900 | 2,487,724 | 7.9505 | 7.920 | 7.900 | 7.920 | 7.900 | 8.020 | 312,900 | 7.9505 | -1.74% |
| 2021-05-12 | 0 | 8.060 | 8.050 | 8.060 | 7.980 | 8.090 | 419,388 | 3,369,703 | 8.0348 | 8.060 | 8.050 | 8.060 | 7.980 | 8.090 | 419,388 | 8.0348 | 0.12% |
| 2021-05-11 | 0 | 8.050 | 8.050 | 8.090 | 7.950 | 8.390 | 893,900 | 7,192,055 | 8.0457 | 8.050 | 8.050 | 8.090 | 7.950 | 8.390 | 893,900 | 8.0457 | -2.07% |
| 2021-05-10 | 0 | 8.220 | 8.190 | 8.220 | 8.140 | 8.240 | 198,681 | 1,627,082 | 8.1894 | 8.220 | 8.190 | 8.220 | 8.140 | 8.240 | 198,681 | 8.1894 | 1.11% |
| 2021-05-07 | 0 | 8.130 | 8.130 | 8.150 | 8.090 | 8.570 | 386,600 | 3,156,006 | 8.1635 | 8.130 | 8.130 | 8.150 | 8.090 | 8.570 | 386,600 | 8.1635 | -0.49% |
| 2021-05-06 | 0 | 8.170 | 8.170 | 8.200 | 8.140 | 8.330 | 314,600 | 2,580,265 | 8.2017 | 8.170 | 8.170 | 8.200 | 8.140 | 8.330 | 314,600 | 8.2017 | -0.73% |
| 2021-05-05 | 0 | 8.230 | 8.230 | 8.270 | 8.200 | 8.390 | 426,500 | 3,527,809 | 8.2715 | 8.230 | 8.230 | 8.270 | 8.200 | 8.390 | 426,500 | 8.2715 | -1.91% |
| 2021-05-04 | 0 | 8.390 | 8.370 | 8.390 | 8.320 | 8.450 | 401,400 | 3,356,906 | 8.3630 | 8.390 | 8.370 | 8.390 | 8.320 | 8.450 | 401,400 | 8.3630 | 0.12% |
| 2021-05-03 | 0 | 8.380 | 8.380 | 8.410 | 8.310 | 8.630 | 711,200 | 5,975,128 | 8.4015 | 8.380 | 8.380 | 8.410 | 8.310 | 8.630 | 711,200 | 8.4015 | -1.41% |
| 2021-04-30 | 0 | 8.500 | 8.500 | 8.540 | 8.360 | 8.610 | 601,800 | 5,101,249 | 8.4767 | 8.500 | 8.500 | 8.540 | 8.360 | 8.610 | 601,800 | 8.4767 | -0.70% |
| 2021-04-29 | 0 | 8.560 | 8.510 | 8.560 | 8.500 | 8.610 | 279,700 | 2,392,376 | 8.5534 | 8.560 | 8.510 | 8.560 | 8.500 | 8.610 | 279,700 | 8.5534 | 0.35% |
| 2021-04-28 | 0 | 8.530 | 8.530 | 8.570 | 8.510 | 8.750 | 277,500 | 2,389,085 | 8.6093 | 8.530 | 8.530 | 8.570 | 8.510 | 8.750 | 277,500 | 8.6093 | -2.51% |
| 2021-04-27 | 0 | 8.750 | 8.660 | 8.750 | 8.520 | 8.750 | 366,000 | 3,151,397 | 8.6104 | 8.750 | 8.660 | 8.750 | 8.520 | 8.750 | 366,000 | 8.6104 | 2.22% |
| 2021-04-26 | 0 | 8.560 | 8.560 | 8.580 | 8.500 | 8.930 | 1,095,600 | 9,401,215 | 8.5809 | 8.560 | 8.560 | 8.580 | 8.500 | 8.930 | 1,095,600 | 8.5809 | -1.38% |
| 2021-04-23 | 0 | 8.680 | 8.680 | 8.690 | 8.610 | 8.950 | 588,400 | 5,125,115 | 8.7103 | 8.680 | 8.680 | 8.690 | 8.610 | 8.950 | 588,400 | 8.7103 | -3.02% |
| 2021-04-22 | 0 | 8.950 | 8.930 | 8.950 | 8.890 | 9.210 | 627,400 | 5,619,046 | 8.9561 | 8.950 | 8.930 | 8.950 | 8.890 | 9.210 | 627,400 | 8.9561 | -2.19% |
| 2021-04-21 | 0 | 9.150 | 9.120 | 9.150 | 8.940 | 9.450 | 583,600 | 5,291,033 | 9.0662 | 9.150 | 9.120 | 9.150 | 8.940 | 9.450 | 583,600 | 9.0662 | -2.45% |
| 2021-04-20 | 0 | 9.380 | 9.360 | 9.380 | 9.300 | 9.620 | 534,600 | 5,042,423 | 9.4321 | 9.380 | 9.360 | 9.380 | 9.300 | 9.620 | 534,600 | 9.4321 | -1.16% |
| 2021-04-19 | 0 | 9.490 | 9.450 | 9.490 | 9.380 | 9.710 | 922,500 | 8,781,913 | 9.5197 | 9.490 | 9.450 | 9.490 | 9.380 | 9.710 | 922,500 | 9.5197 | 0.85% |
| 2021-04-16 | 0 | 9.410 | 9.410 | 9.490 | 9.280 | 9.860 | 1,976,300 | 18,923,521 | 9.5752 | 9.410 | 9.410 | 9.490 | 9.280 | 9.860 | 1,976,300 | 9.5752 | 3.41% |
| 2021-04-15 | 0 | 9.100 | 9.100 | 9.140 | 9.080 | 9.190 | 515,400 | 4,700,867 | 9.1208 | 9.100 | 9.100 | 9.140 | 9.080 | 9.190 | 515,400 | 9.1208 | 0.00% |
| 2021-04-14 | 0 | 9.100 | 9.100 | 9.130 | 8.980 | 9.200 | 1,022,200 | 9,293,884 | 9.0920 | 9.100 | 9.100 | 9.130 | 8.980 | 9.200 | 1,022,200 | 9.0920 | 2.71% |
| 2021-04-13 | 0 | 8.860 | 8.860 | 8.900 | 8.800 | 8.960 | 795,156 | 7,086,826 | 8.9125 | 8.860 | 8.860 | 8.900 | 8.800 | 8.960 | 795,156 | 8.9125 | 0.68% |
| 2021-04-12 | 0 | 8.800 | 8.800 | 8.910 | 8.800 | 9.150 | 1,509,300 | 13,462,320 | 8.9196 | 8.800 | 8.800 | 8.910 | 8.800 | 9.150 | 1,509,300 | 8.9196 | 0.00% |
| 2021-04-09 | 0 | 8.800 | 8.770 | 8.800 | 8.710 | 8.880 | 465,846 | 4,096,878 | 8.7945 | 8.800 | 8.770 | 8.800 | 8.710 | 8.880 | 465,846 | 8.7945 | 0.00% |
| 2021-04-08 | 0 | 8.800 | 8.780 | 8.800 | 8.560 | 8.940 | 804,600 | 7,071,357 | 8.7887 | 8.800 | 8.780 | 8.800 | 8.560 | 8.940 | 804,600 | 8.7887 | 2.44% |
| 2021-04-07 | 0 | 8.590 | 8.580 | 8.590 | 8.190 | 8.680 | 770,000 | 6,579,463 | 8.5448 | 8.590 | 8.580 | 8.590 | 8.190 | 8.680 | 770,000 | 8.5448 | 3.49% |
| 2021-04-01 | 0 | 8.300 | 8.270 | 8.300 | 8.190 | 8.340 | 539,200 | 4,442,764 | 8.2395 | 8.300 | 8.270 | 8.300 | 8.190 | 8.340 | 539,200 | 8.2395 | 2.60% |
| 2021-03-31 | 0 | 8.090 | 8.050 | 8.090 | 8.030 | 8.420 | 629,700 | 5,182,562 | 8.2302 | 8.090 | 8.050 | 8.090 | 8.030 | 8.420 | 629,700 | 8.2302 | -3.11% |
| 2021-03-30 | 0 | 8.350 | 8.330 | 8.350 | 8.310 | 8.380 | 551,200 | 4,599,207 | 8.3440 | 8.350 | 8.330 | 8.350 | 8.310 | 8.380 | 551,200 | 8.3440 | -0.36% |
| 2021-03-29 | 0 | 8.380 | 8.360 | 8.380 | 8.310 | 8.560 | 436,200 | 3,650,630 | 8.3692 | 8.380 | 8.360 | 8.380 | 8.310 | 8.560 | 436,200 | 8.3692 | -0.48% |
| 2021-03-26 | 0 | 8.420 | 8.360 | 8.420 | 8.040 | 8.450 | 946,900 | 7,877,581 | 8.3193 | 8.420 | 8.360 | 8.420 | 8.040 | 8.450 | 946,900 | 8.3193 | 6.58% |
| 2021-03-25 | 0 | 7.900 | 7.900 | 7.940 | 7.710 | 8.200 | 792,700 | 6,222,771 | 7.8501 | 7.900 | 7.900 | 7.940 | 7.710 | 8.200 | 792,700 | 7.8501 | -3.78% |
| 2021-03-24 | 0 | 8.210 | 8.210 | 8.240 | 8.210 | 8.600 | 557,600 | 4,619,877 | 8.2853 | 8.210 | 8.210 | 8.240 | 8.210 | 8.600 | 557,600 | 8.2853 | -5.63% |
| 2021-03-23 | 0 | 8.700 | 8.590 | 8.700 | 8.560 | 8.760 | 187,700 | 1,615,648 | 8.6076 | 8.700 | 8.590 | 8.700 | 8.560 | 8.760 | 187,700 | 8.6076 | -0.34% |
| 2021-03-22 | 0 | 8.730 | 8.720 | 8.730 | 8.680 | 8.850 | 108,100 | 950,492 | 8.7927 | 8.730 | 8.720 | 8.730 | 8.680 | 8.850 | 108,100 | 8.7927 | 0.81% |
| 2021-03-19 | 0 | 8.660 | 8.660 | 8.700 | 8.600 | 8.900 | 328,100 | 2,864,158 | 8.7295 | 8.660 | 8.660 | 8.700 | 8.600 | 8.900 | 328,100 | 8.7295 | -2.15% |
| 2021-03-18 | 0 | 8.850 | 8.830 | 8.850 | 8.800 | 8.900 | 281,800 | 2,499,280 | 8.8690 | 8.850 | 8.830 | 8.850 | 8.800 | 8.900 | 281,800 | 8.8690 | -0.23% |
| 2021-03-17 | 0 | 8.870 | 8.860 | 8.870 | 8.750 | 8.910 | 245,400 | 2,174,182 | 8.8597 | 8.870 | 8.860 | 8.870 | 8.750 | 8.910 | 245,400 | 8.8597 | 0.34% |
| 2021-03-16 | 0 | 8.840 | 8.840 | 8.850 | 8.790 | 8.910 | 331,800 | 2,941,513 | 8.8653 | 8.840 | 8.840 | 8.850 | 8.790 | 8.910 | 331,800 | 8.8653 | 1.61% |
| 2021-03-15 | 0 | 8.700 | 8.680 | 8.700 | 8.600 | 8.780 | 360,700 | 3,134,871 | 8.6911 | 8.700 | 8.680 | 8.700 | 8.600 | 8.780 | 360,700 | 8.6911 | -0.34% |
| 2021-03-12 | 0 | 8.730 | 8.730 | 8.760 | 8.730 | 8.910 | 362,000 | 3,184,250 | 8.7963 | 8.730 | 8.730 | 8.760 | 8.730 | 8.910 | 362,000 | 8.7963 | -1.47% |
| 2021-03-11 | 0 | 8.860 | 8.810 | 8.860 | 8.810 | 8.930 | 120,960 | 1,070,351 | 8.8488 | 8.860 | 8.810 | 8.860 | 8.810 | 8.930 | 120,960 | 8.8488 | 0.68% |
| 2021-03-10 | 0 | 8.800 | 8.800 | 8.840 | 8.800 | 8.970 | 261,047 | 2,310,463 | 8.8508 | 8.800 | 8.800 | 8.840 | 8.800 | 8.970 | 261,047 | 8.8508 | -0.23% |
| 2021-03-09 | 0 | 8.820 | 8.820 | 8.840 | 8.650 | 8.980 | 494,800 | 4,380,498 | 8.8531 | 8.820 | 8.820 | 8.840 | 8.650 | 8.980 | 494,800 | 8.8531 | 0.23% |
| 2021-03-08 | 0 | 8.800 | 8.760 | 8.800 | 8.700 | 9.000 | 572,700 | 5,097,664 | 8.9011 | 8.800 | 8.760 | 8.800 | 8.700 | 9.000 | 572,700 | 8.9011 | 0.11% |
| 2021-03-05 | 0 | 8.790 | 8.730 | 8.790 | 8.680 | 8.890 | 542,600 | 4,749,630 | 8.7535 | 8.790 | 8.730 | 8.790 | 8.680 | 8.890 | 542,600 | 8.7535 | -0.11% |
| 2021-03-04 | 0 | 8.800 | 8.770 | 8.800 | 8.700 | 9.030 | 739,100 | 6,540,164 | 8.8488 | 8.800 | 8.770 | 8.800 | 8.700 | 9.030 | 739,100 | 8.8488 | -2.55% |
| 2021-03-03 | 0 | 9.030 | 9.030 | 9.040 | 9.010 | 9.320 | 532,100 | 4,862,675 | 9.1386 | 9.030 | 9.030 | 9.040 | 9.010 | 9.320 | 532,100 | 9.1386 | -1.20% |
| 2021-03-02 | 0 | 9.140 | 9.130 | 9.140 | 9.110 | 9.340 | 662,200 | 6,095,632 | 9.2051 | 9.140 | 9.130 | 9.140 | 9.110 | 9.340 | 662,200 | 9.2051 | -0.98% |
| 2021-03-01 | 0 | 9.230 | 9.230 | 9.240 | 9.110 | 9.330 | 911,300 | 8,391,334 | 9.2081 | 9.230 | 9.230 | 9.240 | 9.110 | 9.330 | 911,300 | 9.2081 | 1.10% |
| 2021-02-26 | 0 | 9.130 | 9.100 | 9.130 | 8.910 | 9.330 | 745,000 | 6,796,782 | 9.1232 | 9.130 | 9.100 | 9.130 | 8.910 | 9.330 | 745,000 | 9.1232 | -1.51% |
| 2021-02-25 | 0 | 9.270 | 9.210 | 9.270 | 9.130 | 9.360 | 685,000 | 6,334,874 | 9.2480 | 9.270 | 9.210 | 9.270 | 9.130 | 9.360 | 685,000 | 9.2480 | 0.43% |
| 2021-02-24 | 0 | 9.230 | 9.230 | 9.330 | 9.080 | 9.690 | 1,000,600 | 9,307,746 | 9.3022 | 9.230 | 9.230 | 9.330 | 9.080 | 9.690 | 1,000,600 | 9.3022 | -2.33% |
| 2021-02-23 | 0 | 9.450 | 9.450 | 9.480 | 9.380 | 9.600 | 1,258,000 | 11,959,126 | 9.5065 | 9.450 | 9.450 | 9.480 | 9.380 | 9.600 | 1,258,000 | 9.5065 | -1.15% |
| 2021-02-22 | 0 | 9.560 | 9.470 | 9.560 | 9.400 | 9.780 | 1,200,900 | 11,525,430 | 9.5973 | 9.560 | 9.470 | 9.560 | 9.400 | 9.780 | 1,200,900 | 9.5973 | 1.70% |
| 2021-02-19 | 0 | 9.400 | 9.350 | 9.400 | 9.200 | 9.510 | 766,100 | 7,184,020 | 9.3774 | 9.400 | 9.350 | 9.400 | 9.200 | 9.510 | 766,100 | 9.3774 | -0.63% |
| 2021-02-18 | 0 | 9.460 | 9.460 | 9.490 | 9.150 | 9.790 | 1,851,900 | 17,552,298 | 9.4780 | 9.460 | 9.460 | 9.490 | 9.150 | 9.790 | 1,851,900 | 9.4780 | 1.72% |
| 2021-02-17 | 0 | 9.300 | 9.260 | 9.300 | 9.010 | 9.540 | 765,100 | 7,096,707 | 9.2755 | 9.300 | 9.260 | 9.300 | 9.010 | 9.540 | 765,100 | 9.2755 | -1.17% |
| 2021-02-16 | 0 | 9.410 | 9.370 | 9.410 | 8.810 | 9.640 | 2,629,200 | 24,361,241 | 9.2656 | 9.410 | 9.370 | 9.410 | 8.810 | 9.640 | 2,629,200 | 9.2656 | 6.45% |
| 2021-02-11 | 0 | 8.840 | 8.700 | 8.840 | 8.010 | 8.840 | 1,115,279 | 9,409,479 | 8.4369 | 8.840 | 8.700 | 8.840 | 8.010 | 8.840 | 1,115,279 | 8.4369 | 10.09% |
| 2021-02-10 | 0 | 8.030 | 8.030 | 8.040 | 7.960 | 8.030 | 451,011 | 3,607,623 | 7.9990 | 8.030 | 8.030 | 8.040 | 7.960 | 8.030 | 451,011 | 7.9990 | 0.37% |
| 2021-02-09 | 0 | 8.000 | 7.990 | 8.000 | 7.950 | 8.070 | 469,000 | 3,755,015 | 8.0064 | 8.000 | 7.990 | 8.000 | 7.950 | 8.070 | 469,000 | 8.0064 | 0.25% |
| 2021-02-08 | 0 | 7.980 | 7.950 | 7.980 | 7.880 | 8.050 | 779,900 | 6,230,495 | 7.9888 | 7.980 | 7.950 | 7.980 | 7.880 | 8.050 | 779,900 | 7.9888 | 1.01% |
| 2021-02-05 | 0 | 7.900 | 7.820 | 7.900 | 7.820 | 7.910 | 289,500 | 2,284,175 | 7.8901 | 7.900 | 7.820 | 7.900 | 7.820 | 7.910 | 289,500 | 7.8901 | 0.00% |
| 2021-02-04 | 0 | 7.900 | 7.870 | 7.900 | 7.810 | 7.950 | 385,119 | 3,035,714 | 7.8825 | 7.900 | 7.870 | 7.900 | 7.810 | 7.950 | 385,119 | 7.8825 | 0.51% |
| 2021-02-03 | 0 | 7.860 | 7.780 | 7.860 | 7.780 | 7.930 | 334,600 | 2,613,132 | 7.8097 | 7.860 | 7.780 | 7.860 | 7.780 | 7.930 | 334,600 | 7.8097 | 1.95% |
| 2021-02-02 | 0 | 7.710 | 7.710 | 7.800 | 7.710 | 7.910 | 400,200 | 3,131,236 | 7.8242 | 7.710 | 7.710 | 7.800 | 7.710 | 7.910 | 400,200 | 7.8242 | -1.15% |
| 2021-02-01 | 0 | 7.800 | 7.740 | 7.800 | 7.520 | 7.850 | 723,900 | 5,530,640 | 7.6401 | 7.800 | 7.740 | 7.800 | 7.520 | 7.850 | 723,900 | 7.6401 | 3.72% |
| 2021-01-29 | 0 | 7.520 | 7.520 | 7.580 | 7.520 | 7.900 | 451,100 | 3,456,261 | 7.6619 | 7.520 | 7.520 | 7.580 | 7.520 | 7.900 | 451,100 | 7.6619 | -4.69% |
| 2021-01-28 | 0 | 7.890 | 7.870 | 7.900 | 7.780 | 7.960 | 328,500 | 2,589,956 | 7.8842 | 7.890 | 7.870 | 7.900 | 7.780 | 7.960 | 328,500 | 7.8842 | -0.13% |
| 2021-01-27 | 0 | 7.900 | 7.860 | 7.900 | 7.840 | 7.920 | 384,400 | 3,033,371 | 7.8912 | 7.900 | 7.860 | 7.900 | 7.840 | 7.920 | 384,400 | 7.8912 | 0.00% |
| 2021-01-26 | 0 | 7.900 | 7.890 | 7.900 | 7.830 | 8.020 | 408,100 | 3,226,744 | 7.9067 | 7.900 | 7.890 | 7.900 | 7.830 | 8.020 | 408,100 | 7.9067 | -1.25% |
| 2021-01-25 | 0 | 8.000 | 8.000 | 8.020 | 7.900 | 8.250 | 600,800 | 4,853,552 | 8.0785 | 8.000 | 8.000 | 8.020 | 7.900 | 8.250 | 600,800 | 8.0785 | -0.62% |
| 2021-01-22 | 0 | 8.050 | 8.050 | 8.100 | 7.900 | 8.150 | 1,378,900 | 11,111,900 | 8.0585 | 8.050 | 8.050 | 8.100 | 7.900 | 8.150 | 1,378,900 | 8.0585 | 1.90% |
| 2021-01-21 | 0 | 7.900 | 7.880 | 7.900 | 7.850 | 7.950 | 266,801 | 2,108,445 | 7.9027 | 7.900 | 7.880 | 7.900 | 7.850 | 7.950 | 266,801 | 7.9027 | -0.13% |
| 2021-01-20 | 0 | 7.910 | 7.890 | 7.910 | 7.880 | 7.920 | 297,600 | 2,352,683 | 7.9055 | 7.910 | 7.890 | 7.910 | 7.880 | 7.920 | 297,600 | 7.9055 | 0.13% |
| 2021-01-19 | 0 | 7.900 | 7.850 | 7.900 | 7.810 | 7.910 | 161,600 | 1,274,930 | 7.8894 | 7.900 | 7.850 | 7.900 | 7.810 | 7.910 | 161,600 | 7.8894 | 0.00% |
| 2021-01-18 | 0 | 7.900 | 7.830 | 7.900 | 7.780 | 7.920 | 231,900 | 1,829,650 | 7.8898 | 7.900 | 7.830 | 7.900 | 7.780 | 7.920 | 231,900 | 7.8898 | 0.25% |
| 2021-01-15 | 0 | 7.880 | 7.870 | 7.880 | 7.750 | 7.880 | 115,800 | 907,366 | 7.8356 | 7.880 | 7.870 | 7.880 | 7.750 | 7.880 | 115,800 | 7.8356 | 0.00% |
| 2021-01-14 | 0 | 7.880 | 7.840 | 7.880 | 7.700 | 7.880 | 109,600 | 854,212 | 7.7939 | 7.880 | 7.840 | 7.880 | 7.700 | 7.880 | 109,600 | 7.7939 | 2.47% |
| 2021-01-13 | 0 | 7.690 | 7.690 | 7.880 | 7.630 | 7.900 | 570,158 | 4,431,505 | 7.7724 | 7.690 | 7.690 | 7.880 | 7.630 | 7.900 | 570,158 | 7.7724 | -2.53% |
| 2021-01-12 | 0 | 7.890 | 7.880 | 7.890 | 7.840 | 8.020 | 177,400 | 1,406,411 | 7.9279 | 7.890 | 7.880 | 7.890 | 7.840 | 8.020 | 177,400 | 7.9279 | -1.13% |
| 2021-01-11 | 0 | 7.980 | 7.910 | 7.980 | 7.900 | 8.070 | 262,400 | 2,096,112 | 7.9882 | 7.980 | 7.910 | 7.980 | 7.900 | 8.070 | 262,400 | 7.9882 | -0.62% |
| 2021-01-08 | 0 | 8.030 | 8.030 | 8.080 | 8.000 | 8.090 | 96,308 | 775,063 | 8.0478 | 8.030 | 8.030 | 8.080 | 8.000 | 8.090 | 96,308 | 8.0478 | -1.35% |
| 2021-01-07 | 0 | 8.140 | 8.060 | 8.140 | 8.030 | 8.180 | 167,000 | 1,351,744 | 8.0943 | 8.140 | 8.060 | 8.140 | 8.030 | 8.180 | 167,000 | 8.0943 | -0.97% |
| 2021-01-06 | 0 | 8.220 | 8.210 | 8.220 | 7.900 | 8.500 | 1,234,100 | 10,069,825 | 8.1597 | 8.220 | 8.210 | 8.220 | 7.900 | 8.500 | 1,234,100 | 8.1597 | 1.86% |
| 2021-01-05 | 0 | 8.070 | 8.030 | 8.070 | 7.950 | 8.150 | 193,400 | 1,558,596 | 8.0589 | 8.070 | 8.030 | 8.070 | 7.950 | 8.150 | 193,400 | 8.0589 | 0.25% |
| 2021-01-04 | 0 | 8.050 | 8.030 | 8.050 | 7.920 | 8.090 | 368,200 | 2,943,722 | 7.9949 | 8.050 | 8.030 | 8.050 | 7.920 | 8.090 | 368,200 | 7.9949 | 0.75% |
| 2020-12-31 | 0 | 7.990 | 7.990 | 8.000 | 7.990 | 8.100 | 66,200 | 531,331 | 8.0261 | 7.990 | 7.990 | 8.000 | 7.990 | 8.100 | 66,200 | 8.0261 | 0.13% |
| 2020-12-30 | 0 | 7.980 | 7.970 | 7.980 | 7.920 | 8.100 | 133,200 | 1,062,401 | 7.9760 | 7.980 | 7.970 | 7.980 | 7.920 | 8.100 | 133,200 | 7.9760 | -1.12% |
| 2020-12-29 | 0 | 8.070 | 7.960 | 8.080 | 7.900 | 8.090 | 183,400 | 1,463,923 | 7.9821 | 8.070 | 7.960 | 8.080 | 7.900 | 8.090 | 183,400 | 7.9821 | 3.46% |
| 2020-12-28 | 0 | 7.800 | 7.800 | 7.900 | 7.800 | 8.000 | 194,900 | 1,531,643 | 7.8586 | 7.800 | 7.800 | 7.900 | 7.800 | 8.000 | 194,900 | 7.8586 | -1.27% |
| 2020-12-24 | 0 | 7.900 | 7.780 | 7.900 | 7.900 | 7.920 | 2,000 | 15,806 | 7.9030 | 7.900 | 7.780 | 7.900 | 7.900 | 7.920 | 2,000 | 7.9030 | 1.28% |
| 2020-12-23 | 0 | 7.800 | 7.780 | 7.800 | 7.750 | 7.950 | 264,700 | 2,076,070 | 7.8431 | 7.800 | 7.780 | 7.800 | 7.750 | 7.950 | 264,700 | 7.8431 | -1.64% |
| 2020-12-22 | 0 | 7.930 | 7.900 | 7.930 | 7.860 | 8.150 | 324,374 | 2,583,880 | 7.9657 | 7.930 | 7.900 | 7.930 | 7.860 | 8.150 | 324,374 | 7.9657 | -2.34% |
| 2020-12-21 | 0 | 8.120 | 8.020 | 8.120 | 8.050 | 8.140 | 210,000 | 1,701,531 | 8.1025 | 8.120 | 8.020 | 8.120 | 8.050 | 8.140 | 210,000 | 8.1025 | 0.25% |
| 2020-12-18 | 0 | 8.100 | 8.100 | 8.160 | 8.100 | 8.200 | 233,230 | 1,898,493 | 8.1400 | 8.100 | 8.100 | 8.160 | 8.100 | 8.200 | 233,230 | 8.1400 | -1.82% |
| 2020-12-17 | 0 | 8.250 | 8.180 | 8.250 | 8.160 | 8.250 | 115,400 | 945,814 | 8.1960 | 8.250 | 8.180 | 8.250 | 8.160 | 8.250 | 115,400 | 8.1960 | 0.61% |
| 2020-12-16 | 0 | 8.200 | 8.190 | 8.200 | 8.160 | 8.290 | 222,100 | 1,820,736 | 8.1978 | 8.200 | 8.190 | 8.200 | 8.160 | 8.290 | 222,100 | 8.1978 | -0.97% |
| 2020-12-15 | 0 | 8.280 | 8.260 | 8.280 | 7.970 | 8.390 | 437,700 | 3,635,269 | 8.3054 | 8.280 | 8.260 | 8.280 | 7.970 | 8.390 | 437,700 | 8.3054 | 2.35% |
| 2020-12-14 | 0 | 8.090 | 8.050 | 8.090 | 7.900 | 8.090 | 214,700 | 1,729,843 | 8.0570 | 8.090 | 8.050 | 8.090 | 7.900 | 8.090 | 214,700 | 8.0570 | 0.75% |
| 2020-12-11 | 0 | 8.030 | 7.960 | 8.030 | 7.910 | 8.100 | 146,552 | 1,170,510 | 7.9870 | 8.030 | 7.960 | 8.030 | 7.910 | 8.100 | 146,552 | 7.9870 | 0.25% |
| 2020-12-10 | 0 | 8.010 | 7.960 | 8.010 | 7.910 | 8.070 | 251,799 | 2,003,986 | 7.9587 | 8.010 | 7.960 | 8.010 | 7.910 | 8.070 | 251,799 | 7.9587 | -0.87% |
| 2020-12-09 | 0 | 8.080 | 7.980 | 8.080 | 7.940 | 8.100 | 238,152 | 1,914,853 | 8.0405 | 8.080 | 7.980 | 8.080 | 7.940 | 8.100 | 238,152 | 8.0405 | 0.75% |
| 2020-12-08 | 0 | 8.020 | 7.980 | 8.020 | 7.900 | 8.050 | 159,300 | 1,271,653 | 7.9828 | 8.020 | 7.980 | 8.020 | 7.900 | 8.050 | 159,300 | 7.9828 | 1.52% |
| 2020-12-07 | 0 | 7.900 | 7.890 | 7.900 | 7.750 | 7.900 | 266,200 | 2,084,408 | 7.8302 | 7.900 | 7.890 | 7.900 | 7.750 | 7.900 | 266,200 | 7.8302 | 0.00% |
| 2020-12-04 | 0 | 7.900 | 7.880 | 7.900 | 7.800 | 7.990 | 102,400 | 804,983 | 7.8612 | 7.900 | 7.880 | 7.900 | 7.800 | 7.990 | 102,400 | 7.8612 | 0.25% |
| 2020-12-03 | 0 | 7.880 | 7.880 | 7.890 | 7.770 | 8.000 | 291,410 | 2,293,907 | 7.8718 | 7.880 | 7.880 | 7.890 | 7.770 | 8.000 | 291,410 | 7.8718 | -0.25% |
| 2020-12-02 | 0 | 7.900 | 7.870 | 7.900 | 7.820 | 8.100 | 291,700 | 2,313,510 | 7.9311 | 7.900 | 7.870 | 7.900 | 7.820 | 8.100 | 291,700 | 7.9311 | -2.95% |
| 2020-12-01 | 0 | 8.140 | 8.110 | 8.150 | 7.820 | 8.200 | 746,500 | 5,990,819 | 8.0252 | 8.140 | 8.110 | 8.150 | 7.820 | 8.200 | 746,500 | 8.0252 | 2.52% |
| 2020-11-30 | 0 | 7.940 | 7.920 | 7.940 | 7.810 | 8.180 | 788,100 | 6,292,689 | 7.9846 | 7.940 | 7.920 | 7.940 | 7.810 | 8.180 | 788,100 | 7.9846 | 0.00% |
| 2020-11-27 | 0 | 7.940 | 7.930 | 7.950 | 7.850 | 8.000 | 260,800 | 2,072,129 | 7.9453 | 7.940 | 7.930 | 7.950 | 7.850 | 8.000 | 260,800 | 7.9453 | -0.75% |
| 2020-11-26 | 0 | 8.000 | 7.960 | 8.000 | 7.770 | 8.070 | 844,300 | 6,695,981 | 7.9308 | 8.000 | 7.960 | 8.000 | 7.770 | 8.070 | 844,300 | 7.9308 | 3.49% |
| 2020-11-25 | 0 | 7.730 | 7.690 | 7.730 | 7.390 | 7.850 | 580,700 | 4,451,097 | 7.6651 | 7.730 | 7.690 | 7.730 | 7.390 | 7.850 | 580,700 | 7.6651 | 2.66% |
| 2020-11-24 | 0 | 7.530 | 7.460 | 7.530 | 7.390 | 7.650 | 356,900 | 2,687,502 | 7.5301 | 7.530 | 7.460 | 7.530 | 7.390 | 7.650 | 356,900 | 7.5301 | 0.80% |
| 2020-11-23 | 0 | 7.470 | 7.470 | 7.480 | 7.120 | 7.520 | 360,800 | 2,665,414 | 7.3875 | 7.470 | 7.470 | 7.480 | 7.120 | 7.520 | 360,800 | 7.3875 | 5.06% |
| 2020-11-20 | 0 | 7.110 | 7.100 | 7.110 | 7.100 | 7.300 | 293,800 | 2,112,788 | 7.1912 | 7.110 | 7.100 | 7.110 | 7.100 | 7.300 | 293,800 | 7.1912 | -2.60% |
| 2020-11-19 | 0 | 7.300 | 7.230 | 7.300 | 7.160 | 7.300 | 207,900 | 1,504,622 | 7.2372 | 7.300 | 7.230 | 7.300 | 7.160 | 7.300 | 207,900 | 7.2372 | 1.39% |
| 2020-11-18 | 0 | 7.200 | 7.190 | 7.200 | 7.070 | 7.330 | 510,800 | 3,683,654 | 7.2115 | 7.200 | 7.190 | 7.200 | 7.070 | 7.330 | 510,800 | 7.2115 | -2.31% |
| 2020-11-17 | 0 | 7.370 | 7.370 | 7.420 | 7.310 | 7.450 | 285,200 | 2,114,258 | 7.4132 | 7.370 | 7.370 | 7.420 | 7.310 | 7.450 | 285,200 | 7.4132 | -0.67% |
| 2020-11-16 | 0 | 7.420 | 7.400 | 7.420 | 7.210 | 7.510 | 611,100 | 4,526,054 | 7.4064 | 7.420 | 7.400 | 7.420 | 7.210 | 7.510 | 611,100 | 7.4064 | 2.06% |
| 2020-11-13 | 0 | 7.270 | 7.260 | 7.270 | 7.150 | 7.350 | 253,800 | 1,852,902 | 7.3006 | 7.270 | 7.260 | 7.270 | 7.150 | 7.350 | 253,800 | 7.3006 | 1.68% |
| 2020-11-12 | 0 | 7.150 | 7.150 | 7.270 | 7.100 | 7.350 | 228,400 | 1,653,174 | 7.2381 | 7.150 | 7.150 | 7.270 | 7.100 | 7.350 | 228,400 | 7.2381 | 0.70% |
| 2020-11-11 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.270 | 329,753 | 2,376,565 | 7.2071 | 7.100 | 7.100 | 7.150 | 7.100 | 7.270 | 329,753 | 7.2071 | -1.93% |
| 2020-11-10 | 0 | 7.240 | 7.240 | 7.250 | 7.000 | 7.350 | 889,179 | 6,420,024 | 7.2202 | 7.240 | 7.240 | 7.250 | 7.000 | 7.350 | 889,179 | 7.2202 | 0.14% |
| 2020-11-09 | 0 | 7.230 | 7.120 | 7.230 | 6.830 | 7.260 | 549,200 | 3,878,198 | 7.0615 | 7.230 | 7.120 | 7.230 | 6.830 | 7.260 | 549,200 | 7.0615 | 6.79% |
| 2020-11-06 | 0 | 6.770 | 6.770 | 6.780 | 6.380 | 6.840 | 2,099,581 | 13,554,526 | 6.4558 | 6.770 | 6.770 | 6.780 | 6.380 | 6.840 | 2,099,581 | 6.4558 | 6.28% |
| 2020-11-05 | 0 | 6.370 | 6.370 | 6.380 | 6.080 | 6.370 | 578,880 | 3,650,773 | 6.3066 | 6.370 | 6.370 | 6.380 | 6.080 | 6.370 | 578,880 | 6.3066 | 4.77% |
| 2020-11-04 | 0 | 6.080 | 6.070 | 6.080 | 6.070 | 6.200 | 337,900 | 2,061,186 | 6.1000 | 6.080 | 6.070 | 6.080 | 6.070 | 6.200 | 337,900 | 6.1000 | -1.94% |
| 2020-11-03 | 0 | 6.200 | 6.180 | 6.200 | 6.170 | 6.340 | 446,980 | 2,772,833 | 6.2035 | 6.200 | 6.180 | 6.200 | 6.170 | 6.340 | 446,980 | 6.2035 | -2.82% |
| 2020-11-02 | 0 | 6.380 | 6.380 | 6.400 | 6.250 | 6.450 | 430,354 | 2,696,175 | 6.2650 | 6.380 | 6.380 | 6.400 | 6.250 | 6.450 | 430,354 | 6.2650 | 2.57% |
| 2020-10-30 | 0 | 6.220 | 6.220 | 6.270 | 6.220 | 6.370 | 447,100 | 2,807,257 | 6.2788 | 6.220 | 6.220 | 6.270 | 6.220 | 6.370 | 447,100 | 6.2788 | -2.66% |
| 2020-10-29 | 0 | 6.390 | 6.370 | 6.390 | 6.310 | 6.550 | 209,600 | 1,333,523 | 6.3622 | 6.390 | 6.370 | 6.390 | 6.310 | 6.550 | 209,600 | 6.3622 | -1.84% |
| 2020-10-28 | 0 | 6.510 | 6.510 | 6.550 | 6.480 | 6.660 | 151,800 | 990,699 | 6.5263 | 6.510 | 6.510 | 6.550 | 6.480 | 6.660 | 151,800 | 6.5263 | -0.76% |
| 2020-10-27 | 0 | 6.560 | 6.560 | 6.610 | 6.540 | 6.740 | 231,200 | 1,527,337 | 6.6061 | 6.560 | 6.560 | 6.610 | 6.540 | 6.740 | 231,200 | 6.6061 | 0.31% |
| 2020-10-23 | 0 | 6.540 | 6.540 | 6.600 | 6.520 | 6.660 | 202,100 | 1,329,236 | 6.5771 | 6.540 | 6.540 | 6.600 | 6.520 | 6.660 | 202,100 | 6.5771 | -0.46% |
| 2020-10-22 | 0 | 6.570 | 6.570 | 6.590 | 6.500 | 6.620 | 111,600 | 731,658 | 6.5561 | 6.570 | 6.570 | 6.590 | 6.500 | 6.620 | 111,600 | 6.5561 | 0.15% |
| 2020-10-21 | 0 | 6.560 | 6.560 | 6.630 | 6.560 | 6.630 | 87,255 | 574,738 | 6.5869 | 6.560 | 6.560 | 6.630 | 6.560 | 6.630 | 87,255 | 6.5869 | -0.91% |
| 2020-10-20 | 0 | 6.620 | 6.540 | 6.620 | 6.460 | 6.700 | 378,700 | 2,473,780 | 6.5323 | 6.620 | 6.540 | 6.620 | 6.460 | 6.700 | 378,700 | 6.5323 | -1.49% |
| 2020-10-19 | 0 | 6.720 | 6.720 | 6.730 | 6.700 | 6.820 | 138,700 | 938,106 | 6.7636 | 6.720 | 6.720 | 6.730 | 6.700 | 6.820 | 138,700 | 6.7636 | -2.18% |
| 2020-10-16 | 0 | 6.870 | 6.700 | 6.870 | 6.710 | 7.020 | 264,500 | 1,812,879 | 6.8540 | 6.870 | 6.700 | 6.870 | 6.710 | 7.020 | 264,500 | 6.8540 | 0.88% |
| 2020-10-15 | 0 | 6.810 | 6.810 | 6.860 | 6.780 | 7.140 | 103,900 | 717,562 | 6.9063 | 6.810 | 6.810 | 6.860 | 6.780 | 7.140 | 103,900 | 6.9063 | -2.85% |
| 2020-10-14 | 0 | 7.010 | 7.000 | 7.010 | 6.980 | 7.190 | 94,346 | 663,706 | 7.0348 | 7.010 | 7.000 | 7.010 | 6.980 | 7.190 | 94,346 | 7.0348 | -1.54% |
| 2020-10-12 | 0 | 7.120 | 7.050 | 7.120 | 6.980 | 7.160 | 215,900 | 1,522,284 | 7.0509 | 7.120 | 7.050 | 7.120 | 6.980 | 7.160 | 215,900 | 7.0509 | 1.28% |
| 2020-10-09 | 0 | 7.030 | 6.950 | 7.030 | 6.710 | 7.050 | 342,600 | 2,360,715 | 6.8906 | 7.030 | 6.950 | 7.030 | 6.710 | 7.050 | 342,600 | 6.8906 | 2.63% |
| 2020-10-08 | 0 | 6.850 | 6.810 | 6.850 | 6.700 | 6.900 | 161,109 | 1,096,386 | 6.8052 | 6.850 | 6.810 | 6.850 | 6.700 | 6.900 | 161,109 | 6.8052 | 2.70% |
| 2020-10-07 | 0 | 6.670 | 6.670 | 6.700 | 6.640 | 6.840 | 348,488 | 2,336,965 | 6.7060 | 6.670 | 6.670 | 6.700 | 6.640 | 6.840 | 348,488 | 6.7060 | -0.60% |
| 2020-10-06 | 0 | 6.710 | 6.710 | 6.790 | 6.520 | 6.890 | 673,500 | 4,523,541 | 6.7165 | 6.710 | 6.710 | 6.790 | 6.520 | 6.890 | 673,500 | 6.7165 | 1.98% |
| 2020-10-05 | 0 | 6.580 | 6.540 | 6.580 | 6.520 | 6.720 | 1,139,991 | 7,580,438 | 6.6496 | 6.580 | 6.540 | 6.580 | 6.520 | 6.720 | 1,139,991 | 6.6496 | -2.37% |
| 2020-09-30 | 0 | 6.740 | 6.740 | 6.780 | 6.660 | 7.050 | 561,800 | 3,819,874 | 6.7993 | 6.740 | 6.740 | 6.780 | 6.660 | 7.050 | 561,800 | 6.7993 | -3.58% |
| 2020-09-29 | 0 | 6.990 | 6.990 | 7.040 | 6.910 | 7.060 | 244,700 | 1,714,665 | 7.0072 | 6.990 | 6.990 | 7.040 | 6.910 | 7.060 | 244,700 | 7.0072 | -0.57% |
| 2020-09-28 | 0 | 7.030 | 7.030 | 7.040 | 6.950 | 7.160 | 162,300 | 1,141,385 | 7.0326 | 7.030 | 7.030 | 7.040 | 6.950 | 7.160 | 162,300 | 7.0326 | -1.13% |
| 2020-09-25 | 0 | 7.110 | 7.080 | 7.110 | 6.850 | 7.140 | 297,300 | 2,064,592 | 6.9445 | 7.110 | 7.080 | 7.110 | 6.850 | 7.140 | 297,300 | 6.9445 | 2.30% |
| 2020-09-24 | 0 | 6.950 | 6.940 | 6.990 | 6.830 | 7.160 | 232,500 | 1,611,282 | 6.9302 | 6.950 | 6.940 | 6.990 | 6.830 | 7.160 | 232,500 | 6.9302 | -1.42% |
| 2020-09-23 | 0 | 7.050 | 7.050 | 7.100 | 7.030 | 7.230 | 266,614 | 1,887,526 | 7.0796 | 7.050 | 7.050 | 7.100 | 7.030 | 7.230 | 266,614 | 7.0796 | -3.03% |
| 2020-09-22 | 0 | 7.270 | 7.260 | 7.270 | 7.140 | 7.270 | 235,300 | 1,690,824 | 7.1858 | 7.270 | 7.260 | 7.270 | 7.140 | 7.270 | 235,300 | 7.1858 | 0.14% |
| 2020-09-21 | 0 | 7.260 | 7.260 | 7.340 | 7.240 | 7.480 | 1,127,676 | 8,395,441 | 7.4449 | 7.260 | 7.260 | 7.340 | 7.240 | 7.480 | 1,127,676 | 7.4449 | -3.07% |
| 2020-09-18 | 0 | 7.490 | 7.480 | 7.490 | 7.090 | 7.490 | 2,803,623 | 20,653,503 | 7.3667 | 7.490 | 7.480 | 7.490 | 7.090 | 7.490 | 2,803,623 | 7.3667 | 3.74% |
| 2020-09-17 | 0 | 7.220 | 7.140 | 7.220 | 7.050 | 7.500 | 1,322,900 | 9,420,395 | 7.1210 | 7.220 | 7.140 | 7.220 | 7.050 | 7.500 | 1,322,900 | 7.1210 | -2.83% |
| 2020-09-16 | 0 | 7.430 | 7.400 | 7.430 | 7.220 | 7.460 | 981,659 | 7,229,403 | 7.3645 | 7.430 | 7.400 | 7.430 | 7.220 | 7.460 | 981,659 | 7.3645 | 2.91% |
| 2020-09-15 | 0 | 7.220 | 7.220 | 7.250 | 7.220 | 7.880 | 1,859,200 | 13,636,824 | 7.3348 | 7.220 | 7.220 | 7.250 | 7.220 | 7.880 | 1,859,200 | 7.3348 | -8.61% |
| 2020-09-14 | 0 | 7.900 | 7.890 | 7.900 | 7.880 | 7.940 | 152,900 | 1,207,908 | 7.9000 | 7.900 | 7.890 | 7.900 | 7.880 | 7.940 | 152,900 | 7.9000 | 0.13% |
| 2020-09-11 | 0 | 7.890 | 7.880 | 7.890 | 7.870 | 8.000 | 454,631 | 3,592,022 | 7.9010 | 7.890 | 7.880 | 7.890 | 7.870 | 8.000 | 454,631 | 7.9010 | -1.62% |
| 2020-09-10 | 0 | 8.020 | 8.010 | 8.020 | 8.010 | 8.080 | 94,400 | 758,309 | 8.0329 | 8.020 | 8.010 | 8.020 | 8.010 | 8.080 | 94,400 | 8.0329 | -0.12% |
| 2020-09-09 | 0 | 8.030 | 8.030 | 8.040 | 8.010 | 8.220 | 85,409 | 687,263 | 8.0467 | 8.030 | 8.030 | 8.040 | 8.010 | 8.220 | 85,409 | 8.0467 | -0.62% |
| 2020-09-08 | 0 | 8.080 | 8.070 | 8.080 | 8.000 | 8.280 | 253,500 | 2,037,111 | 8.0359 | 8.080 | 8.070 | 8.080 | 8.000 | 8.280 | 253,500 | 8.0359 | 0.87% |
| 2020-09-07 | 0 | 8.010 | 8.000 | 8.010 | 8.000 | 8.180 | 222,400 | 1,790,707 | 8.0517 | 8.010 | 8.000 | 8.010 | 8.000 | 8.180 | 222,400 | 8.0517 | -2.20% |
| 2020-09-04 | 0 | 8.190 | 8.180 | 8.190 | 8.180 | 8.420 | 303,100 | 2,485,368 | 8.1998 | 8.190 | 8.180 | 8.190 | 8.180 | 8.420 | 303,100 | 8.1998 | -1.92% |
| 2020-09-03 | 0 | 8.350 | 8.350 | 8.360 | 8.350 | 8.410 | 186,100 | 1,556,214 | 8.3622 | 8.350 | 8.350 | 8.360 | 8.350 | 8.410 | 186,100 | 8.3622 | -0.60% |
| 2020-09-02 | 0 | 8.400 | 8.400 | 8.410 | 8.400 | 8.630 | 250,500 | 2,110,613 | 8.4256 | 8.400 | 8.400 | 8.410 | 8.400 | 8.630 | 250,500 | 8.4256 | -1.29% |
| 2020-09-01 | 0 | 8.510 | 8.500 | 8.510 | 8.500 | 8.630 | 573,400 | 4,980,512 | 8.6859 | 8.510 | 8.500 | 8.510 | 8.500 | 8.630 | 573,400 | 8.6859 | -2.63% |
| 2020-08-31 | 0 | 8.740 | 8.630 | 8.740 | 8.560 | 8.740 | 145,200 | 1,262,069 | 8.6919 | 8.740 | 8.630 | 8.740 | 8.560 | 8.740 | 145,200 | 8.6919 | 2.22% |
| 2020-08-28 | 0 | 8.550 | 8.540 | 8.550 | 8.530 | 8.690 | 126,700 | 1,089,933 | 8.6025 | 8.550 | 8.540 | 8.550 | 8.530 | 8.690 | 126,700 | 8.6025 | 0.47% |
| 2020-08-27 | 0 | 8.510 | 8.500 | 8.510 | 8.490 | 8.890 | 545,750 | 4,685,224 | 8.5849 | 8.510 | 8.500 | 8.510 | 8.490 | 8.890 | 545,750 | 8.5849 | -4.81% |
| 2020-08-26 | 0 | 8.940 | 8.890 | 8.950 | 8.880 | 8.950 | 151,500 | 1,348,134 | 8.8986 | 8.940 | 8.890 | 8.950 | 8.880 | 8.950 | 151,500 | 8.8986 | 0.00% |
| 2020-08-25 | 0 | 8.940 | 8.920 | 8.940 | 8.910 | 8.970 | 113,800 | 1,016,855 | 8.9355 | 8.940 | 8.920 | 8.940 | 8.910 | 8.970 | 113,800 | 8.9355 | 0.22% |
| 2020-08-24 | 0 | 8.920 | 8.920 | 8.950 | 8.910 | 9.080 | 252,600 | 2,260,023 | 8.9470 | 8.920 | 8.920 | 8.950 | 8.910 | 9.080 | 252,600 | 8.9470 | -1.00% |
| 2020-08-21 | 0 | 9.010 | 9.010 | 9.020 | 8.950 | 9.140 | 282,999 | 2,552,412 | 9.0192 | 9.010 | 9.010 | 9.020 | 8.950 | 9.140 | 282,999 | 9.0192 | -1.64% |
| 2020-08-20 | 0 | 9.160 | 9.160 | 9.220 | 9.120 | 9.400 | 626,854 | 5,803,890 | 9.2588 | 9.160 | 9.160 | 9.220 | 9.120 | 9.400 | 626,854 | 9.2588 | -0.22% |
| 2020-08-19 | 0 | 9.180 | 9.180 | 9.200 | 9.100 | 9.380 | 141,800 | 1,303,601 | 9.1932 | 9.180 | 9.180 | 9.200 | 9.100 | 9.380 | 141,800 | 9.1932 | 0.99% |
| 2020-08-18 | 0 | 9.090 | 9.090 | 9.100 | 8.880 | 9.420 | 606,800 | 5,569,642 | 9.1787 | 9.090 | 9.090 | 9.100 | 8.880 | 9.420 | 606,800 | 9.1787 | 2.13% |
| 2020-08-17 | 0 | 8.900 | 8.900 | 8.920 | 8.810 | 9.000 | 107,900 | 959,650 | 8.8939 | 8.900 | 8.900 | 8.920 | 8.810 | 9.000 | 107,900 | 8.8939 | 0.23% |
| 2020-08-14 | 0 | 8.880 | 8.880 | 8.910 | 8.850 | 9.100 | 234,300 | 2,089,671 | 8.9188 | 8.880 | 8.880 | 8.910 | 8.850 | 9.100 | 234,300 | 8.9188 | -3.69% |
| 2020-08-13 | 0 | 9.220 | 9.200 | 9.220 | 8.980 | 9.390 | 349,700 | 3,225,488 | 9.2236 | 9.220 | 9.200 | 9.220 | 8.980 | 9.390 | 349,700 | 9.2236 | 1.43% |
| 2020-08-12 | 0 | 9.090 | 9.070 | 9.090 | 8.780 | 9.190 | 144,756 | 1,291,194 | 8.9198 | 9.090 | 9.070 | 9.090 | 8.780 | 9.190 | 144,756 | 8.9198 | 3.30% |
| 2020-08-11 | 0 | 8.800 | 8.800 | 8.830 | 8.770 | 8.990 | 203,678 | 1,799,241 | 8.8338 | 8.800 | 8.800 | 8.830 | 8.770 | 8.990 | 203,678 | 8.8338 | -0.23% |
| 2020-08-10 | 0 | 8.820 | 8.820 | 8.840 | 8.800 | 9.310 | 326,952 | 2,910,015 | 8.9004 | 8.820 | 8.820 | 8.840 | 8.800 | 9.310 | 326,952 | 8.9004 | -3.40% |
| 2020-08-07 | 0 | 9.130 | 9.130 | 9.140 | 9.050 | 9.280 | 179,282 | 1,640,673 | 9.1514 | 9.130 | 9.130 | 9.140 | 9.050 | 9.280 | 179,282 | 9.1514 | -1.83% |
| 2020-08-06 | 0 | 9.300 | 9.230 | 9.300 | 9.220 | 9.310 | 206,800 | 1,915,427 | 9.2622 | 9.300 | 9.230 | 9.300 | 9.220 | 9.310 | 206,800 | 9.2622 | 0.00% |
| 2020-08-05 | 0 | 9.300 | 9.220 | 9.300 | 9.200 | 9.360 | 100,700 | 932,374 | 9.2589 | 9.300 | 9.220 | 9.300 | 9.200 | 9.360 | 100,700 | 9.2589 | 0.87% |
| 2020-08-04 | 0 | 9.220 | 9.210 | 9.250 | 9.190 | 9.400 | 129,700 | 1,200,146 | 9.2532 | 9.220 | 9.210 | 9.250 | 9.190 | 9.400 | 129,700 | 9.2532 | -1.81% |
| 2020-08-03 | 0 | 9.390 | 9.380 | 9.390 | 9.100 | 9.430 | 619,600 | 5,682,215 | 9.1708 | 9.390 | 9.380 | 9.390 | 9.100 | 9.430 | 619,600 | 9.1708 | 3.99% |
| 2020-07-31 | 0 | 9.030 | 9.030 | 9.050 | 8.960 | 9.160 | 113,581 | 1,027,379 | 9.0453 | 9.030 | 9.030 | 9.050 | 8.960 | 9.160 | 113,581 | 9.0453 | 0.33% |
| 2020-07-30 | 0 | 9.000 | 9.000 | 9.070 | 8.950 | 9.180 | 117,300 | 1,061,026 | 9.0454 | 9.000 | 9.000 | 9.070 | 8.950 | 9.180 | 117,300 | 9.0454 | -1.10% |
| 2020-07-29 | 0 | 9.100 | 9.040 | 9.100 | 8.980 | 9.140 | 72,500 | 656,348 | 9.0531 | 9.100 | 9.040 | 9.100 | 8.980 | 9.140 | 72,500 | 9.0531 | -0.66% |
| 2020-07-28 | 0 | 9.160 | 9.120 | 9.160 | 9.100 | 9.500 | 89,800 | 828,721 | 9.2285 | 9.160 | 9.120 | 9.160 | 9.100 | 9.500 | 89,800 | 9.2285 | -2.45% |
| 2020-07-27 | 0 | 9.390 | 9.340 | 9.400 | 9.130 | 9.680 | 264,600 | 2,500,649 | 9.4507 | 9.390 | 9.340 | 9.400 | 9.130 | 9.680 | 264,600 | 9.4507 | 4.10% |
| 2020-07-24 | 0 | 9.020 | 8.980 | 9.070 | 8.920 | 9.140 | 103,800 | 935,972 | 9.0171 | 9.020 | 8.980 | 9.070 | 8.920 | 9.140 | 103,800 | 9.0171 | -0.88% |
| 2020-07-23 | 0 | 9.100 | 9.060 | 9.100 | 8.990 | 9.210 | 247,500 | 2,279,097 | 9.2085 | 9.100 | 9.060 | 9.100 | 8.990 | 9.210 | 247,500 | 9.2085 | -0.66% |
| 2020-07-22 | 0 | 9.160 | 9.160 | 9.210 | 9.160 | 9.450 | 42,900 | 398,375 | 9.2861 | 9.160 | 9.160 | 9.210 | 9.160 | 9.450 | 42,900 | 9.2861 | -2.14% |
| 2020-07-21 | 0 | 9.360 | 9.260 | 9.360 | 9.250 | 9.450 | 152,000 | 1,422,102 | 9.3559 | 9.360 | 9.260 | 9.360 | 9.250 | 9.450 | 152,000 | 9.3559 | 1.41% |
| 2020-07-20 | 0 | 9.230 | 9.230 | 9.300 | 9.160 | 9.280 | 35,900 | 331,072 | 9.2221 | 9.230 | 9.230 | 9.300 | 9.160 | 9.280 | 35,900 | 9.2221 | -0.97% |
| 2020-07-17 | 0 | 9.320 | 9.290 | 9.320 | 9.170 | 9.400 | 141,400 | 1,317,598 | 9.3182 | 9.320 | 9.290 | 9.320 | 9.170 | 9.400 | 141,400 | 9.3182 | 1.64% |
| 2020-07-16 | 0 | 9.170 | 9.170 | 9.250 | 8.980 | 9.390 | 186,000 | 1,719,248 | 9.2433 | 9.170 | 9.170 | 9.250 | 8.980 | 9.390 | 186,000 | 9.2433 | -0.43% |
| 2020-07-15 | 0 | 9.210 | 9.170 | 9.210 | 8.940 | 9.290 | 111,800 | 1,028,419 | 9.1987 | 9.210 | 9.170 | 9.210 | 8.940 | 9.290 | 111,800 | 9.1987 | -0.54% |
| 2020-07-14 | 0 | 9.260 | 9.090 | 9.260 | 8.960 | 9.260 | 52,700 | 476,925 | 9.0498 | 9.260 | 9.090 | 9.260 | 8.960 | 9.260 | 52,700 | 9.0498 | 0.87% |
| 2020-07-13 | 0 | 9.180 | 9.150 | 9.180 | 9.030 | 9.270 | 85,946 | 787,204 | 9.1593 | 9.180 | 9.150 | 9.180 | 9.030 | 9.270 | 85,946 | 9.1593 | -0.33% |
| 2020-07-10 | 0 | 9.210 | 9.180 | 9.210 | 9.150 | 9.410 | 92,400 | 849,194 | 9.1904 | 9.210 | 9.180 | 9.210 | 9.150 | 9.410 | 92,400 | 9.1904 | -0.97% |
| 2020-07-09 | 0 | 9.300 | 9.300 | 9.350 | 9.170 | 9.420 | 169,500 | 1,576,689 | 9.3020 | 9.300 | 9.300 | 9.350 | 9.170 | 9.420 | 169,500 | 9.3020 | -0.11% |
| 2020-07-08 | 0 | 9.310 | 9.280 | 9.310 | 9.150 | 9.380 | 185,326 | 1,723,295 | 9.2987 | 9.310 | 9.280 | 9.310 | 9.150 | 9.380 | 185,326 | 9.2987 | -0.75% |
| 2020-07-07 | 0 | 9.380 | 9.340 | 9.380 | 9.300 | 9.470 | 188,400 | 1,766,612 | 9.3769 | 9.380 | 9.340 | 9.380 | 9.300 | 9.470 | 188,400 | 9.3769 | 0.11% |
| 2020-07-06 | 0 | 9.370 | 9.370 | 9.380 | 9.250 | 9.490 | 444,600 | 4,165,732 | 9.3696 | 9.370 | 9.370 | 9.380 | 9.250 | 9.490 | 444,600 | 9.3696 | 1.41% |
| 2020-07-03 | 0 | 9.240 | 9.160 | 9.240 | 9.060 | 9.400 | 242,600 | 2,241,522 | 9.2396 | 9.240 | 9.160 | 9.240 | 9.060 | 9.400 | 242,600 | 9.2396 | -1.60% |
| 2020-07-02 | 0 | 9.390 | 9.380 | 9.390 | 8.910 | 9.620 | 2,015,703 | 18,331,150 | 9.0942 | 9.390 | 9.380 | 9.390 | 8.910 | 9.620 | 2,015,703 | 9.0942 | 4.33% |
| 2020-06-30 | 0 | 9.000 | 8.950 | 9.000 | 8.840 | 9.000 | 327,400 | 2,920,859 | 8.9214 | 9.000 | 8.950 | 9.000 | 8.840 | 9.000 | 327,400 | 8.9214 | 0.00% |
| 2020-06-29 | 0 | 9.000 | 8.950 | 9.000 | 8.930 | 9.000 | 113,400 | 1,015,725 | 8.9570 | 9.000 | 8.950 | 9.000 | 8.930 | 9.000 | 113,400 | 8.9570 | 0.56% |
| 2020-06-26 | 0 | 8.950 | 8.890 | 8.950 | 8.820 | 8.980 | 123,900 | 1,105,031 | 8.9187 | 8.950 | 8.890 | 8.950 | 8.820 | 8.980 | 123,900 | 8.9187 | 1.36% |
| 2020-06-24 | 0 | 8.830 | 8.830 | 8.850 | 8.760 | 8.900 | 499,300 | 4,397,490 | 8.8073 | 8.830 | 8.830 | 8.850 | 8.760 | 8.900 | 499,300 | 8.8073 | -0.23% |
| 2020-06-23 | 0 | 8.850 | 8.830 | 8.850 | 8.710 | 8.900 | 223,500 | 1,971,214 | 8.8197 | 8.850 | 8.830 | 8.850 | 8.710 | 8.900 | 223,500 | 8.8197 | -0.56% |
| 2020-06-22 | 0 | 8.900 | 8.900 | 8.970 | 8.880 | 9.190 | 114,200 | 1,025,241 | 8.9776 | 8.900 | 8.900 | 8.970 | 8.880 | 9.190 | 114,200 | 8.9776 | -0.67% |
| 2020-06-19 | 0 | 8.960 | 8.960 | 9.200 | 8.960 | 9.220 | 323,270 | 2,924,349 | 9.0462 | 8.960 | 8.960 | 9.200 | 8.960 | 9.220 | 323,270 | 9.0462 | -2.61% |
| 2020-06-18 | 0 | 9.200 | 9.150 | 9.200 | 9.050 | 9.200 | 140,100 | 1,282,055 | 9.1510 | 9.200 | 9.150 | 9.200 | 9.050 | 9.200 | 140,100 | 9.1510 | -0.97% |
| 2020-06-17 | 0 | 9.290 | 9.270 | 9.300 | 9.220 | 9.400 | 129,900 | 1,204,798 | 9.2748 | 9.290 | 9.270 | 9.300 | 9.220 | 9.400 | 129,900 | 9.2748 | -0.64% |
| 2020-06-16 | 0 | 9.350 | 9.280 | 9.350 | 9.220 | 9.450 | 50,400 | 472,265 | 9.3703 | 9.350 | 9.280 | 9.350 | 9.220 | 9.450 | 50,400 | 9.3703 | 1.85% |
| 2020-06-15 | 0 | 9.180 | 9.150 | 9.180 | 9.150 | 9.440 | 221,900 | 2,058,649 | 9.2774 | 9.180 | 9.150 | 9.180 | 9.150 | 9.440 | 221,900 | 9.2774 | -2.55% |
| 2020-06-12 | 0 | 9.420 | 9.420 | 9.430 | 9.370 | 9.670 | 228,200 | 2,151,230 | 9.4270 | 9.420 | 9.420 | 9.430 | 9.370 | 9.670 | 228,200 | 9.4270 | -2.59% |
| 2020-06-11 | 0 | 9.670 | 9.670 | 9.700 | 9.660 | 10.02 | 281,301 | 2,748,696 | 9.7714 | 9.670 | 9.670 | 9.700 | 9.660 | 10.02 | 281,301 | 9.7714 | -4.07% |
| 2020-06-10 | 0 | 10.08 | 9.900 | 10.08 | 9.990 | 10.10 | 264,786 | 2,656,661 | 10.033 | 10.08 | 9.900 | 10.08 | 9.990 | 10.10 | 264,786 | 10.033 | 0.60% |
| 2020-06-09 | 0 | 10.02 | 9.990 | 10.02 | 9.990 | 10.06 | 552,400 | 5,534,403 | 10.019 | 10.02 | 9.990 | 10.02 | 9.990 | 10.06 | 552,400 | 10.019 | -0.40% |
| 2020-06-08 | 0 | 10.06 | 10.06 | 10.08 | 9.900 | 10.26 | 228,200 | 2,301,146 | 10.084 | 10.06 | 10.06 | 10.08 | 9.900 | 10.26 | 228,200 | 10.084 | 1.93% |
| 2020-06-05 | 0 | 9.870 | 9.810 | 9.870 | 9.620 | 9.890 | 120,200 | 1,177,735 | 9.7981 | 9.870 | 9.810 | 9.870 | 9.620 | 9.890 | 120,200 | 9.7981 | 1.13% |
| 2020-06-04 | 0 | 9.760 | 9.750 | 9.760 | 9.740 | 9.970 | 336,500 | 3,290,939 | 9.7799 | 9.760 | 9.750 | 9.760 | 9.740 | 9.970 | 336,500 | 9.7799 | -2.40% |
| 2020-06-03 | 0 | 10.00 | 9.920 | 10.00 | 9.840 | 10.10 | 325,800 | 3,257,787 | 9.9993 | 10.00 | 9.920 | 10.00 | 9.840 | 10.10 | 325,800 | 9.9993 | 0.40% |
| 2020-06-02 | 0 | 9.960 | 9.940 | 9.960 | 9.840 | 10.16 | 713,300 | 7,105,311 | 9.9612 | 9.960 | 9.940 | 9.960 | 9.840 | 10.16 | 713,300 | 9.9612 | 0.10% |
| 2020-06-01 | 0 | 9.950 | 9.940 | 9.950 | 9.810 | 9.990 | 360,029 | 3,555,267 | 9.8749 | 9.950 | 9.940 | 9.950 | 9.810 | 9.990 | 360,029 | 9.8749 | 3.00% |
| 2020-05-29 | 0 | 9.860 | 9.750 | 9.860 | 9.620 | 9.990 | 581,068 | 5,732,886 | 9.8661 | 9.660 | 9.552 | 9.660 | 9.425 | 9.787 | 593,098 | 9.6660 | 0.61% |
| 2020-05-28 | 0 | 9.800 | 9.780 | 9.800 | 9.670 | 10.10 | 246,300 | 2,407,526 | 9.7748 | 9.601 | 9.582 | 9.601 | 9.474 | 9.895 | 251,399 | 9.5765 | -2.20% |
| 2020-05-27 | 0 | 10.02 | 9.970 | 10.02 | 9.960 | 10.20 | 198,472 | 1,994,727 | 10.050 | 9.817 | 9.768 | 9.817 | 9.758 | 9.993 | 202,581 | 9.8466 | -2.34% |
| 2020-05-26 | 0 | 10.26 | 10.20 | 10.26 | 9.850 | 10.36 | 527,800 | 5,290,312 | 10.023 | 10.05 | 9.993 | 10.05 | 9.650 | 10.15 | 538,728 | 9.8200 | 3.85% |
| 2020-05-25 | 0 | 9.880 | 9.880 | 9.900 | 9.640 | 9.970 | 156,100 | 1,543,238 | 9.8862 | 9.680 | 9.680 | 9.699 | 9.444 | 9.768 | 159,332 | 9.6857 | -1.98% |
| 2020-05-22 | 0 | 10.08 | 9.990 | 10.08 | 9.410 | 10.10 | 486,300 | 4,818,115 | 9.9077 | 9.876 | 9.787 | 9.876 | 9.219 | 9.895 | 496,368 | 9.7067 | -1.18% |
| 2020-05-21 | 0 | 10.20 | 10.12 | 10.20 | 10.12 | 10.38 | 234,100 | 2,386,932 | 10.196 | 9.993 | 9.915 | 9.993 | 9.915 | 10.17 | 238,947 | 9.9894 | 0.00% |
| 2020-05-20 | 0 | 10.20 | 10.18 | 10.20 | 10.10 | 10.30 | 331,900 | 3,382,840 | 10.192 | 9.993 | 9.974 | 9.993 | 9.895 | 10.09 | 338,772 | 9.9856 | -0.97% |
| 2020-05-19 | 0 | 10.30 | 10.24 | 10.30 | 10.16 | 10.46 | 262,433 | 2,715,471 | 10.347 | 10.09 | 10.03 | 10.09 | 9.954 | 10.25 | 267,866 | 10.137 | 2.18% |
| 2020-05-18 | 0 | 10.08 | 10.06 | 10.08 | 10.02 | 10.38 | 107,000 | 1,078,752 | 10.082 | 9.876 | 9.856 | 9.876 | 9.817 | 10.17 | 109,215 | 9.8773 | -1.37% |
| 2020-05-15 | 0 | 10.22 | 10.12 | 10.22 | 10.12 | 10.28 | 131,700 | 1,340,282 | 10.177 | 10.01 | 9.915 | 10.01 | 9.915 | 10.07 | 134,427 | 9.9704 | 0.20% |
| 2020-05-14 | 0 | 10.20 | 10.16 | 10.20 | 10.16 | 10.32 | 173,900 | 1,780,184 | 10.237 | 9.993 | 9.954 | 9.993 | 9.954 | 10.11 | 177,500 | 10.029 | -1.35% |
| 2020-05-13 | 0 | 10.34 | 10.34 | 10.42 | 10.30 | 10.60 | 104,476 | 1,087,873 | 10.413 | 10.13 | 10.13 | 10.21 | 10.09 | 10.38 | 106,639 | 10.201 | -1.52% |
| 2020-05-12 | 0 | 10.50 | 10.46 | 10.50 | 10.26 | 10.54 | 85,800 | 895,284 | 10.435 | 10.29 | 10.25 | 10.29 | 10.05 | 10.33 | 87,576 | 10.223 | 0.00% |
| 2020-05-11 | 0 | 10.50 | 10.46 | 10.50 | 10.40 | 10.92 | 283,300 | 3,020,246 | 10.661 | 10.29 | 10.25 | 10.29 | 10.19 | 10.70 | 289,165 | 10.445 | 0.38% |
| 2020-05-08 | 0 | 10.46 | 10.36 | 10.46 | 10.28 | 10.56 | 138,466 | 1,447,199 | 10.452 | 10.25 | 10.15 | 10.25 | 10.07 | 10.35 | 141,333 | 10.240 | 0.77% |
| 2020-05-07 | 0 | 10.38 | 10.38 | 10.44 | 10.30 | 10.66 | 264,800 | 2,758,684 | 10.418 | 10.17 | 10.17 | 10.23 | 10.09 | 10.44 | 270,282 | 10.207 | 1.37% |
| 2020-05-06 | 0 | 10.24 | 10.24 | 10.26 | 10.22 | 10.40 | 303,200 | 3,133,081 | 10.333 | 10.03 | 10.03 | 10.05 | 10.01 | 10.19 | 309,477 | 10.124 | 0.20% |
| 2020-05-05 | 0 | 10.22 | 10.20 | 10.22 | 10.20 | 10.44 | 202,528 | 2,093,361 | 10.336 | 10.01 | 9.993 | 10.01 | 9.993 | 10.23 | 206,721 | 10.126 | 2.00% |
| 2020-05-04 | 0 | 10.02 | 10.02 | 10.10 | 10.00 | 10.60 | 873,400 | 9,173,144 | 10.503 | 9.817 | 9.817 | 9.895 | 9.797 | 10.38 | 891,483 | 10.290 | -6.36% |
| 2020-04-29 | 0 | 10.70 | 10.70 | 10.78 | 10.70 | 11.00 | 211,000 | 2,279,446 | 10.803 | 10.48 | 10.48 | 10.56 | 10.48 | 10.78 | 215,369 | 10.584 | -3.08% |
| 2020-04-28 | 0 | 11.04 | 11.00 | 11.04 | 10.72 | 11.14 | 460,600 | 5,052,263 | 10.969 | 10.82 | 10.78 | 10.82 | 10.50 | 10.91 | 470,136 | 10.746 | 4.15% |
| 2020-04-27 | 0 | 10.60 | 10.60 | 10.70 | 10.54 | 10.86 | 71,600 | 765,288 | 10.688 | 10.38 | 10.38 | 10.48 | 10.33 | 10.64 | 73,082 | 10.472 | -0.38% |
| 2020-04-24 | 0 | 10.64 | 10.52 | 10.60 | 10.50 | 10.72 | 114,600 | 1,213,140 | 10.586 | 10.42 | 10.31 | 10.38 | 10.29 | 10.50 | 116,973 | 10.371 | -2.03% |
| 2020-04-23 | 0 | 10.86 | 10.82 | 10.86 | 10.76 | 10.94 | 63,802 | 691,613 | 10.840 | 10.64 | 10.60 | 10.64 | 10.54 | 10.72 | 65,123 | 10.620 | -1.09% |
| 2020-04-22 | 0 | 10.98 | 10.56 | 10.98 | 10.00 | 10.98 | 537,500 | 5,764,170 | 10.724 | 10.76 | 10.35 | 10.76 | 9.797 | 10.76 | 548,628 | 10.507 | 4.17% |
| 2020-04-21 | 0 | 10.54 | 10.54 | 10.58 | 10.40 | 10.68 | 120,410 | 1,269,124 | 10.540 | 10.33 | 10.33 | 10.37 | 10.19 | 10.46 | 122,903 | 10.326 | -1.68% |
| 2020-04-20 | 0 | 10.72 | 10.70 | 10.72 | 10.60 | 10.90 | 101,200 | 1,090,386 | 10.775 | 10.50 | 10.48 | 10.50 | 10.38 | 10.68 | 103,295 | 10.556 | 0.56% |
| 2020-04-17 | 0 | 10.66 | 10.66 | 10.70 | 10.44 | 10.88 | 493,100 | 5,278,300 | 10.704 | 10.44 | 10.44 | 10.48 | 10.23 | 10.66 | 503,309 | 10.487 | 2.70% |
| 2020-04-16 | 0 | 10.38 | 10.28 | 10.38 | 9.850 | 10.50 | 609,600 | 6,278,609 | 10.300 | 10.17 | 10.07 | 10.17 | 9.650 | 10.29 | 622,221 | 10.091 | 2.57% |
| 2020-04-15 | 0 | 10.12 | 9.900 | 10.12 | 9.780 | 10.18 | 474,693 | 4,712,109 | 9.9266 | 9.915 | 9.699 | 9.915 | 9.582 | 9.974 | 484,521 | 9.7253 | 2.22% |
| 2020-04-14 | 0 | 9.900 | 9.900 | 9.930 | 9.870 | 10.16 | 362,500 | 3,612,708 | 9.9661 | 9.699 | 9.699 | 9.729 | 9.670 | 9.954 | 370,005 | 9.7639 | -1.59% |
| 2020-04-09 | 0 | 10.06 | 10.06 | 10.08 | 9.910 | 10.16 | 245,100 | 2,465,807 | 10.060 | 9.856 | 9.856 | 9.876 | 9.709 | 9.954 | 250,175 | 9.8563 | 1.51% |
| 2020-04-08 | 0 | 9.910 | 9.890 | 9.910 | 9.400 | 10.10 | 589,093 | 5,845,097 | 9.9222 | 9.709 | 9.689 | 9.709 | 9.209 | 9.895 | 601,290 | 9.7209 | 2.91% |
| 2020-04-07 | 0 | 9.630 | 9.630 | 9.640 | 9.250 | 9.880 | 582,900 | 5,582,946 | 9.5779 | 9.435 | 9.435 | 9.444 | 9.062 | 9.680 | 594,968 | 9.3836 | -0.10% |
| 2020-04-06 | 0 | 9.640 | 9.640 | 9.820 | 9.150 | 9.880 | 692,053 | 6,702,872 | 9.6855 | 9.444 | 9.444 | 9.621 | 8.964 | 9.680 | 706,381 | 9.4890 | 5.36% |
| 2020-04-03 | 0 | 9.150 | 9.130 | 9.150 | 9.060 | 9.470 | 810,000 | 7,435,622 | 9.1798 | 8.964 | 8.945 | 8.964 | 8.876 | 9.278 | 826,770 | 8.9936 | -1.72% |
| 2020-04-02 | 0 | 9.310 | 9.310 | 9.370 | 9.280 | 9.510 | 328,500 | 3,098,920 | 9.4335 | 9.121 | 9.121 | 9.180 | 9.092 | 9.317 | 335,301 | 9.2422 | -1.27% |
| 2020-04-01 | 0 | 9.430 | 9.360 | 9.430 | 9.200 | 9.710 | 628,900 | 5,948,047 | 9.4579 | 9.239 | 9.170 | 9.239 | 9.013 | 9.513 | 641,921 | 9.2660 | -2.28% |
| 2020-03-31 | 0 | 9.650 | 9.640 | 9.650 | 9.460 | 9.980 | 394,900 | 3,805,881 | 9.6376 | 9.454 | 9.444 | 9.454 | 9.268 | 9.778 | 403,076 | 9.4421 | -0.21% |
| 2020-03-30 | 0 | 9.670 | 9.610 | 9.670 | 9.550 | 9.850 | 296,700 | 2,868,626 | 9.6684 | 9.474 | 9.415 | 9.474 | 9.356 | 9.650 | 302,843 | 9.4723 | -1.33% |
| 2020-03-27 | 0 | 9.800 | 9.760 | 9.800 | 9.380 | 9.860 | 751,796 | 7,320,283 | 9.7371 | 9.601 | 9.562 | 9.601 | 9.190 | 9.660 | 767,361 | 9.5396 | 5.95% |
| 2020-03-26 | 0 | 9.250 | 9.130 | 9.250 | 8.810 | 9.340 | 563,459 | 5,179,183 | 9.1918 | 9.062 | 8.945 | 9.062 | 8.631 | 9.151 | 575,125 | 9.0053 | 2.66% |
| 2020-03-25 | 0 | 9.010 | 9.000 | 9.010 | 8.550 | 9.140 | 463,632 | 4,150,780 | 8.9527 | 8.827 | 8.817 | 8.827 | 8.377 | 8.955 | 473,231 | 8.7711 | 7.26% |
| 2020-03-24 | 0 | 8.400 | 8.380 | 8.400 | 8.170 | 8.500 | 282,000 | 2,350,123 | 8.3338 | 8.230 | 8.210 | 8.230 | 8.004 | 8.328 | 287,839 | 8.1647 | 3.70% |
| 2020-03-23 | 0 | 8.100 | 8.070 | 8.100 | 8.040 | 8.550 | 469,800 | 3,839,135 | 8.1718 | 7.936 | 7.906 | 7.936 | 7.877 | 8.377 | 479,527 | 8.0061 | -3.69% |
| 2020-03-20 | 0 | 8.410 | 8.410 | 8.420 | 8.250 | 9.580 | 2,222,956 | 19,211,267 | 8.6422 | 8.239 | 8.239 | 8.249 | 8.083 | 9.386 | 2,268,980 | 8.4669 | -7.89% |
| 2020-03-19 | 0 | 9.130 | 9.090 | 9.130 | 8.870 | 9.400 | 679,774 | 6,147,543 | 9.0435 | 8.945 | 8.906 | 8.945 | 8.690 | 9.209 | 693,848 | 8.8601 | -4.30% |
| 2020-03-18 | 0 | 9.540 | 9.410 | 9.540 | 9.410 | 10.00 | 474,000 | 4,622,638 | 9.7524 | 9.346 | 9.219 | 9.346 | 9.219 | 9.797 | 483,814 | 9.5546 | -2.95% |
| 2020-03-17 | 0 | 9.830 | 9.760 | 9.830 | 9.280 | 9.890 | 563,000 | 5,394,289 | 9.5813 | 9.631 | 9.562 | 9.631 | 9.092 | 9.689 | 574,656 | 9.3870 | 3.69% |
| 2020-03-16 | 0 | 9.480 | 9.450 | 9.630 | 9.480 | 11.30 | 623,500 | 6,320,744 | 10.138 | 9.288 | 9.258 | 9.435 | 9.288 | 11.07 | 636,409 | 9.9319 | -2.47% |
| 2020-03-13 | 0 | 9.720 | 9.650 | 9.720 | 9.260 | 9.880 | 358,100 | 3,376,303 | 9.4284 | 9.523 | 9.454 | 9.523 | 9.072 | 9.680 | 365,514 | 9.2371 | -3.57% |
| 2020-03-12 | 0 | 10.08 | 10.06 | 10.08 | 10.06 | 10.34 | 221,100 | 2,238,258 | 10.123 | 9.876 | 9.856 | 9.876 | 9.856 | 10.13 | 225,678 | 9.9179 | -3.45% |
| 2020-03-11 | 0 | 10.44 | 10.44 | 10.46 | 10.44 | 10.76 | 85,260 | 903,519 | 10.597 | 10.23 | 10.23 | 10.25 | 10.23 | 10.54 | 87,025 | 10.382 | -2.79% |
| 2020-03-10 | 0 | 10.74 | 10.70 | 10.74 | 10.52 | 10.78 | 209,159 | 2,221,286 | 10.620 | 10.52 | 10.48 | 10.52 | 10.31 | 10.56 | 213,489 | 10.405 | -0.56% |
| 2020-03-09 | 0 | 10.80 | 10.78 | 10.80 | 10.74 | 11.26 | 190,100 | 2,072,262 | 10.901 | 10.58 | 10.56 | 10.58 | 10.52 | 11.03 | 194,036 | 10.680 | -3.57% |
| 2020-03-06 | 0 | 11.20 | 11.10 | 11.20 | 10.98 | 11.28 | 199,900 | 2,213,634 | 11.074 | 10.97 | 10.87 | 10.97 | 10.76 | 11.05 | 204,039 | 10.849 | -0.88% |
| 2020-03-05 | 0 | 11.30 | 11.30 | 11.38 | 11.22 | 11.50 | 178,400 | 2,031,630 | 11.388 | 11.07 | 11.07 | 11.15 | 10.99 | 11.27 | 182,094 | 11.157 | 1.07% |
| 2020-03-04 | 0 | 11.18 | 11.18 | 11.24 | 11.10 | 11.26 | 59,532 | 666,257 | 11.192 | 10.95 | 10.95 | 11.01 | 10.87 | 11.03 | 60,765 | 10.965 | -0.89% |
| 2020-03-03 | 0 | 11.28 | 11.26 | 11.28 | 11.28 | 11.48 | 57,000 | 647,186 | 11.354 | 11.05 | 11.03 | 11.05 | 11.05 | 11.25 | 58,180 | 11.124 | 0.71% |
| 2020-03-02 | 0 | 11.20 | 11.20 | 11.30 | 11.06 | 11.30 | 721,100 | 7,982,304 | 11.070 | 10.97 | 10.97 | 11.07 | 10.84 | 11.07 | 736,030 | 10.845 | 1.45% |
| 2020-02-28 | 0 | 11.04 | 11.04 | 11.12 | 11.04 | 11.68 | 581,000 | 6,509,829 | 11.205 | 10.82 | 10.82 | 10.89 | 10.82 | 11.44 | 593,029 | 10.977 | -5.64% |
| 2020-02-27 | 0 | 11.70 | 11.64 | 11.70 | 11.48 | 11.74 | 334,200 | 3,883,878 | 11.621 | 11.46 | 11.40 | 11.46 | 11.25 | 11.50 | 341,119 | 11.386 | 2.09% |
| 2020-02-26 | 0 | 11.46 | 11.46 | 11.52 | 11.46 | 11.60 | 463,600 | 5,330,644 | 11.498 | 11.23 | 11.23 | 11.29 | 11.23 | 11.36 | 473,198 | 11.265 | -1.72% |
| 2020-02-25 | 0 | 11.66 | 11.60 | 11.66 | 11.54 | 11.66 | 95,100 | 1,103,552 | 11.604 | 11.42 | 11.36 | 11.42 | 11.31 | 11.42 | 97,069 | 11.369 | -0.34% |
| 2020-02-24 | 0 | 11.70 | 11.70 | 11.72 | 11.60 | 11.74 | 103,100 | 1,202,532 | 11.664 | 11.46 | 11.46 | 11.48 | 11.36 | 11.50 | 105,235 | 11.427 | -0.85% |
| 2020-02-21 | 0 | 11.80 | 11.76 | 11.80 | 11.76 | 11.94 | 63,600 | 751,462 | 11.815 | 11.56 | 11.52 | 11.56 | 11.52 | 11.70 | 64,917 | 11.576 | -1.17% |
| 2020-02-20 | 0 | 11.94 | 11.94 | 11.96 | 11.72 | 11.94 | 139,000 | 1,647,690 | 11.854 | 11.70 | 11.70 | 11.72 | 11.48 | 11.70 | 141,878 | 11.613 | 1.36% |
| 2020-02-19 | 0 | 11.78 | 11.78 | 11.88 | 11.66 | 11.90 | 154,700 | 1,821,886 | 11.777 | 11.54 | 11.54 | 11.64 | 11.42 | 11.66 | 157,903 | 11.538 | -0.17% |
| 2020-02-18 | 0 | 11.80 | 11.78 | 11.80 | 11.70 | 11.96 | 87,700 | 1,030,210 | 11.747 | 11.56 | 11.54 | 11.56 | 11.46 | 11.72 | 89,516 | 11.509 | -0.67% |
| 2020-02-17 | 0 | 11.88 | 11.88 | 11.90 | 11.70 | 11.92 | 186,400 | 2,201,595 | 11.811 | 11.64 | 11.64 | 11.66 | 11.46 | 11.68 | 190,259 | 11.572 | -0.34% |
| 2020-02-14 | 0 | 11.92 | 11.90 | 11.92 | 11.90 | 12.12 | 353,300 | 4,230,072 | 11.973 | 11.68 | 11.66 | 11.68 | 11.66 | 11.87 | 360,615 | 11.730 | -2.61% |
| 2020-02-13 | 0 | 12.24 | 12.12 | 12.20 | 12.02 | 12.24 | 166,600 | 2,026,670 | 12.165 | 11.99 | 11.87 | 11.95 | 11.78 | 11.99 | 170,049 | 11.918 | 1.32% |
| 2020-02-12 | 0 | 12.08 | 11.96 | 12.08 | 11.92 | 12.24 | 350,681 | 4,205,683 | 11.993 | 11.83 | 11.72 | 11.83 | 11.68 | 11.99 | 357,941 | 11.750 | -0.98% |
| 2020-02-11 | 0 | 12.20 | 12.16 | 12.20 | 12.14 | 12.50 | 303,600 | 3,730,936 | 12.289 | 11.95 | 11.91 | 11.95 | 11.89 | 12.25 | 309,886 | 12.040 | 0.00% |
| 2020-02-10 | 0 | 12.20 | 12.18 | 12.20 | 12.00 | 12.22 | 254,804 | 3,093,996 | 12.143 | 11.95 | 11.93 | 11.95 | 11.76 | 11.97 | 260,079 | 11.896 | 1.33% |
| 2020-02-07 | 0 | 12.04 | 12.00 | 12.04 | 11.96 | 12.10 | 90,000 | 1,080,030 | 12.000 | 11.80 | 11.76 | 11.80 | 11.72 | 11.85 | 91,863 | 11.757 | -0.33% |
| 2020-02-06 | 0 | 12.08 | 12.04 | 12.08 | 12.04 | 12.26 | 158,000 | 1,918,516 | 12.143 | 11.83 | 11.80 | 11.83 | 11.80 | 12.01 | 161,271 | 11.896 | 0.17% |
| 2020-02-05 | 0 | 12.06 | 11.96 | 12.06 | 11.88 | 12.26 | 213,100 | 2,561,556 | 12.020 | 11.82 | 11.72 | 11.82 | 11.64 | 12.01 | 217,512 | 11.777 | 0.67% |
| 2020-02-04 | 0 | 11.98 | 11.90 | 12.00 | 11.68 | 11.98 | 302,900 | 3,597,382 | 11.876 | 11.74 | 11.66 | 11.76 | 11.44 | 11.74 | 309,171 | 11.636 | 1.70% |
| 2020-02-03 | 0 | 11.78 | 11.70 | 11.78 | 11.60 | 11.90 | 307,900 | 3,633,752 | 11.802 | 11.54 | 11.46 | 11.54 | 11.36 | 11.66 | 314,275 | 11.562 | -1.17% |
| 2020-01-31 | 0 | 11.92 | 11.86 | 11.92 | 11.68 | 12.04 | 375,800 | 4,471,776 | 11.899 | 11.68 | 11.62 | 11.68 | 11.44 | 11.80 | 383,581 | 11.658 | -0.67% |
| 2020-01-30 | 0 | 12.00 | 11.94 | 12.00 | 11.84 | 12.12 | 223,700 | 2,671,220 | 11.941 | 11.76 | 11.70 | 11.76 | 11.60 | 11.87 | 228,331 | 11.699 | -1.15% |
| 2020-01-29 | 0 | 12.14 | 12.10 | 12.14 | 11.96 | 12.24 | 341,000 | 4,116,120 | 12.071 | 11.89 | 11.85 | 11.89 | 11.72 | 11.99 | 348,060 | 11.826 | -1.94% |
| 2020-01-24 | 0 | 12.38 | 12.38 | 12.40 | 12.02 | 12.40 | 59,000 | 724,416 | 12.278 | 12.13 | 12.13 | 12.15 | 11.78 | 12.15 | 60,222 | 12.029 | 0.81% |
| 2020-01-23 | 0 | 12.28 | 12.24 | 12.28 | 12.14 | 12.56 | 249,800 | 3,073,282 | 12.303 | 12.03 | 11.99 | 12.03 | 11.89 | 12.31 | 254,972 | 12.053 | -2.54% |
| 2020-01-22 | 0 | 12.60 | 12.56 | 12.60 | 11.80 | 12.84 | 1,765,900 | 22,200,584 | 12.572 | 12.34 | 12.31 | 12.34 | 11.56 | 12.58 | 1,802,461 | 12.317 | 6.06% |
| 2020-01-21 | 0 | 11.88 | 11.86 | 11.90 | 11.86 | 12.22 | 145,900 | 1,739,466 | 11.922 | 11.64 | 11.62 | 11.66 | 11.62 | 11.97 | 148,921 | 11.680 | -1.82% |
| 2020-01-20 | 0 | 12.10 | 12.10 | 12.14 | 12.06 | 12.24 | 299,900 | 3,648,182 | 12.165 | 11.85 | 11.85 | 11.89 | 11.82 | 11.99 | 306,109 | 11.918 | 0.17% |
| 2020-01-17 | 0 | 12.08 | 12.06 | 12.08 | 12.02 | 12.18 | 103,100 | 1,247,076 | 12.096 | 11.83 | 11.82 | 11.83 | 11.78 | 11.93 | 105,235 | 11.850 | -0.49% |
| 2020-01-16 | 0 | 12.14 | 12.04 | 12.14 | 11.88 | 12.18 | 355,300 | 4,266,018 | 12.007 | 11.89 | 11.80 | 11.89 | 11.64 | 11.93 | 362,656 | 11.763 | 1.34% |
| 2020-01-15 | 0 | 11.98 | 11.96 | 11.98 | 11.86 | 11.98 | 212,700 | 2,538,815 | 11.936 | 11.74 | 11.72 | 11.74 | 11.62 | 11.74 | 217,104 | 11.694 | 0.34% |
| 2020-01-14 | 0 | 11.94 | 11.90 | 11.94 | 11.86 | 12.00 | 133,200 | 1,587,237 | 11.916 | 11.70 | 11.66 | 11.70 | 11.62 | 11.76 | 135,958 | 11.674 | -0.33% |
| 2020-01-13 | 0 | 11.98 | 11.94 | 11.98 | 11.88 | 12.00 | 70,767 | 843,513 | 11.920 | 11.74 | 11.70 | 11.74 | 11.64 | 11.76 | 72,232 | 11.678 | 0.17% |
| 2020-01-10 | 0 | 11.96 | 11.96 | 11.98 | 11.92 | 12.10 | 204,000 | 2,443,904 | 11.980 | 11.72 | 11.72 | 11.74 | 11.68 | 11.85 | 208,224 | 11.737 | 0.00% |
| 2020-01-09 | 0 | 11.96 | 11.92 | 11.96 | 11.84 | 12.04 | 199,400 | 2,373,502 | 11.903 | 11.72 | 11.68 | 11.72 | 11.60 | 11.80 | 203,528 | 11.662 | 0.50% |
| 2020-01-08 | 0 | 11.90 | 11.88 | 11.90 | 11.78 | 11.90 | 146,213 | 1,727,491 | 11.815 | 11.66 | 11.64 | 11.66 | 11.54 | 11.66 | 149,240 | 11.575 | -0.34% |
| 2020-01-07 | 0 | 11.94 | 11.84 | 11.94 | 11.86 | 12.00 | 74,000 | 878,302 | 11.869 | 11.70 | 11.60 | 11.70 | 11.62 | 11.76 | 75,532 | 11.628 | 0.17% |
| 2020-01-06 | 0 | 11.92 | 11.88 | 11.92 | 11.80 | 12.18 | 301,400 | 3,585,246 | 11.895 | 11.68 | 11.64 | 11.68 | 11.56 | 11.93 | 307,640 | 11.654 | -0.50% |
| 2020-01-03 | 0 | 11.98 | 11.94 | 11.98 | 11.86 | 12.20 | 337,900 | 4,035,480 | 11.943 | 11.74 | 11.70 | 11.74 | 11.62 | 11.95 | 344,896 | 11.701 | -1.64% |
| 2020-01-02 | 0 | 12.18 | 12.18 | 12.20 | 12.14 | 12.40 | 272,500 | 3,346,486 | 12.281 | 11.93 | 11.93 | 11.95 | 11.89 | 12.15 | 278,142 | 12.032 | -0.49% |
| 2019-12-31 | 0 | 12.24 | 12.20 | 12.24 | 12.14 | 12.26 | 1,368,500 | 16,719,789 | 12.218 | 11.99 | 11.95 | 11.99 | 11.89 | 12.01 | 1,396,833 | 11.970 | 0.33% |
| 2019-12-30 | 0 | 12.20 | 12.18 | 12.20 | 12.10 | 12.20 | 196,900 | 2,395,504 | 12.166 | 11.95 | 11.93 | 11.95 | 11.85 | 11.95 | 200,977 | 11.919 | 0.33% |
| 2019-12-27 | 0 | 12.16 | 12.10 | 12.16 | 12.00 | 12.16 | 372,000 | 4,502,517 | 12.104 | 11.91 | 11.85 | 11.91 | 11.76 | 11.91 | 379,702 | 11.858 | 1.67% |
| 2019-12-24 | 0 | 11.96 | 11.96 | 12.06 | 11.90 | 12.06 | 17,406 | 208,254 | 11.964 | 11.72 | 11.72 | 11.82 | 11.66 | 11.82 | 17,766 | 11.722 | -0.66% |
| 2019-12-23 | 0 | 12.04 | 11.94 | 12.04 | 11.80 | 12.20 | 313,900 | 3,734,172 | 11.896 | 11.80 | 11.70 | 11.80 | 11.56 | 11.95 | 320,399 | 11.655 | -1.31% |
| 2019-12-20 | 0 | 12.20 | 12.14 | 12.20 | 12.08 | 12.30 | 317,500 | 3,864,304 | 12.171 | 11.95 | 11.89 | 11.95 | 11.83 | 12.05 | 324,073 | 11.924 | 0.66% |
| 2019-12-19 | 0 | 12.12 | 12.12 | 12.16 | 12.00 | 12.14 | 113,800 | 1,375,688 | 12.089 | 11.87 | 11.87 | 11.91 | 11.76 | 11.89 | 116,156 | 11.843 | 0.17% |
| 2019-12-18 | 0 | 12.10 | 12.08 | 12.10 | 12.02 | 12.26 | 516,694 | 6,262,205 | 12.120 | 11.85 | 11.83 | 11.85 | 11.78 | 12.01 | 527,392 | 11.874 | 1.17% |
| 2019-12-17 | 0 | 11.96 | 11.96 | 12.02 | 11.88 | 12.32 | 838,600 | 10,053,118 | 11.988 | 11.72 | 11.72 | 11.78 | 11.64 | 12.07 | 855,962 | 11.745 | 0.67% |
| 2019-12-16 | 0 | 11.88 | 11.88 | 11.90 | 11.74 | 11.96 | 281,424 | 3,337,238 | 11.858 | 11.64 | 11.64 | 11.66 | 11.50 | 11.72 | 287,251 | 11.618 | -1.00% |
| 2019-12-13 | 0 | 12.00 | 11.94 | 12.00 | 11.90 | 12.04 | 468,800 | 5,615,114 | 11.978 | 11.76 | 11.70 | 11.76 | 11.66 | 11.80 | 478,506 | 11.735 | 0.84% |
| 2019-12-12 | 0 | 11.90 | 11.88 | 11.90 | 11.86 | 12.36 | 757,700 | 9,061,278 | 11.959 | 11.66 | 11.64 | 11.66 | 11.62 | 12.11 | 773,387 | 11.716 | -1.65% |
| 2019-12-11 | 0 | 12.10 | 12.10 | 12.14 | 12.06 | 12.14 | 236,005 | 2,855,256 | 12.098 | 11.85 | 11.85 | 11.89 | 11.82 | 11.89 | 240,891 | 11.853 | 0.00% |
| 2019-12-10 | 0 | 12.10 | 12.06 | 12.10 | 12.04 | 12.52 | 443,305 | 5,377,952 | 12.131 | 11.85 | 11.82 | 11.85 | 11.80 | 12.27 | 452,483 | 11.885 | 0.00% |
| 2019-12-09 | 0 | 12.10 | 12.08 | 12.10 | 12.00 | 12.20 | 501,700 | 6,080,962 | 12.121 | 11.85 | 11.83 | 11.85 | 11.76 | 11.95 | 512,087 | 11.875 | -0.66% |
| 2019-12-06 | 0 | 12.18 | 12.16 | 12.18 | 12.10 | 12.40 | 289,402 | 3,527,836 | 12.190 | 11.93 | 11.91 | 11.93 | 11.85 | 12.15 | 295,394 | 11.943 | -0.16% |
| 2019-12-05 | 0 | 12.20 | 12.20 | 12.34 | 12.18 | 12.60 | 142,300 | 1,750,630 | 12.302 | 11.95 | 11.95 | 12.09 | 11.93 | 12.34 | 145,246 | 12.053 | -0.49% |
| 2019-12-04 | 0 | 12.26 | 12.24 | 12.26 | 12.04 | 12.30 | 101,725 | 1,240,988 | 12.199 | 12.01 | 11.99 | 12.01 | 11.80 | 12.05 | 103,831 | 11.952 | -0.33% |
| 2019-12-03 | 0 | 12.30 | 12.28 | 12.30 | 12.26 | 12.58 | 220,600 | 2,733,439 | 12.391 | 12.05 | 12.03 | 12.05 | 12.01 | 12.32 | 225,167 | 12.140 | -1.91% |
| 2019-12-02 | 0 | 12.54 | 12.54 | 12.60 | 12.54 | 12.90 | 53,700 | 675,832 | 12.585 | 12.29 | 12.29 | 12.34 | 12.29 | 12.64 | 54,812 | 12.330 | -1.57% |
| 2019-11-29 | 0 | 12.74 | 12.58 | 12.74 | 12.54 | 13.02 | 281,200 | 3,562,254 | 12.668 | 12.48 | 12.32 | 12.48 | 12.29 | 12.76 | 287,022 | 12.411 | -2.00% |
| 2019-11-28 | 0 | 13.00 | 12.96 | 13.00 | 12.90 | 13.08 | 72,200 | 937,668 | 12.987 | 12.74 | 12.70 | 12.74 | 12.64 | 12.81 | 73,695 | 12.724 | 0.00% |
| 2019-11-27 | 0 | 13.00 | 12.98 | 13.00 | 12.94 | 13.04 | 140,300 | 1,822,165 | 12.988 | 12.74 | 12.72 | 12.74 | 12.68 | 12.78 | 143,205 | 12.724 | -0.15% |
| 2019-11-26 | 0 | 13.02 | 12.92 | 13.02 | 12.88 | 13.02 | 359,700 | 4,658,999 | 12.952 | 12.76 | 12.66 | 12.76 | 12.62 | 12.76 | 367,147 | 12.690 | 0.93% |
| 2019-11-25 | 0 | 12.90 | 12.86 | 12.90 | 12.86 | 12.94 | 68,700 | 887,432 | 12.917 | 12.64 | 12.60 | 12.64 | 12.60 | 12.68 | 70,122 | 12.655 | -0.31% |
| 2019-11-22 | 0 | 12.94 | 12.86 | 12.94 | 12.84 | 13.06 | 100,300 | 1,296,504 | 12.926 | 12.68 | 12.60 | 12.68 | 12.58 | 12.80 | 102,377 | 12.664 | -0.15% |
| 2019-11-21 | 0 | 12.96 | 12.90 | 12.96 | 12.84 | 13.02 | 179,486 | 2,325,172 | 12.955 | 12.70 | 12.64 | 12.70 | 12.58 | 12.76 | 183,202 | 12.692 | -0.46% |
| 2019-11-20 | 0 | 13.02 | 13.02 | 13.04 | 12.94 | 13.14 | 72,100 | 939,444 | 13.030 | 12.76 | 12.76 | 12.78 | 12.68 | 12.87 | 73,593 | 12.765 | -0.91% |
| 2019-11-19 | 0 | 13.14 | 13.04 | 13.14 | 12.70 | 13.22 | 227,600 | 2,981,781 | 13.101 | 12.87 | 12.78 | 12.87 | 12.44 | 12.95 | 232,312 | 12.835 | 1.08% |
| 2019-11-18 | 0 | 13.00 | 12.86 | 13.00 | 12.92 | 13.04 | 171,100 | 2,222,166 | 12.988 | 12.74 | 12.60 | 12.74 | 12.66 | 12.78 | 174,642 | 12.724 | 1.09% |
| 2019-11-15 | 0 | 12.86 | 12.84 | 12.86 | 12.84 | 13.22 | 29,300 | 379,092 | 12.938 | 12.60 | 12.58 | 12.60 | 12.58 | 12.95 | 29,907 | 12.676 | -0.46% |
| 2019-11-14 | 0 | 12.92 | 12.82 | 12.92 | 12.88 | 13.18 | 75,800 | 978,664 | 12.911 | 12.66 | 12.56 | 12.66 | 12.62 | 12.91 | 77,369 | 12.649 | 0.47% |
| 2019-11-13 | 0 | 12.86 | 12.86 | 12.88 | 12.78 | 13.10 | 179,393 | 2,311,764 | 12.887 | 12.60 | 12.60 | 12.62 | 12.52 | 12.83 | 183,107 | 12.625 | -1.83% |
| 2019-11-12 | 0 | 13.10 | 13.00 | 13.10 | 12.80 | 13.16 | 335,132 | 4,352,444 | 12.987 | 12.83 | 12.74 | 12.83 | 12.54 | 12.89 | 342,071 | 12.724 | 1.24% |
| 2019-11-11 | 0 | 12.94 | 12.88 | 12.94 | 12.86 | 13.00 | 121,100 | 1,562,882 | 12.906 | 12.68 | 12.62 | 12.68 | 12.60 | 12.74 | 123,607 | 12.644 | -0.77% |
| 2019-11-08 | 0 | 13.04 | 12.98 | 13.04 | 12.88 | 13.12 | 13,674 | 177,708 | 12.996 | 12.78 | 12.72 | 12.78 | 12.62 | 12.85 | 13,957 | 12.732 | -0.76% |
| 2019-11-07 | 0 | 13.14 | 13.12 | 13.14 | 12.72 | 13.14 | 228,900 | 2,981,832 | 13.027 | 12.87 | 12.85 | 12.87 | 12.46 | 12.87 | 233,639 | 12.763 | 3.30% |
| 2019-11-06 | 0 | 12.72 | 12.72 | 12.74 | 12.68 | 12.86 | 114,700 | 1,459,860 | 12.728 | 12.46 | 12.46 | 12.48 | 12.42 | 12.60 | 117,075 | 12.469 | -0.93% |
| 2019-11-05 | 0 | 12.84 | 12.80 | 12.84 | 12.80 | 12.98 | 120,400 | 1,547,180 | 12.850 | 12.58 | 12.54 | 12.58 | 12.54 | 12.72 | 122,893 | 12.590 | 0.31% |
| 2019-11-04 | 0 | 12.80 | 12.78 | 12.80 | 12.70 | 13.02 | 193,900 | 2,475,010 | 12.764 | 12.54 | 12.52 | 12.54 | 12.44 | 12.76 | 197,914 | 12.505 | 0.79% |
| 2019-11-01 | 0 | 12.70 | 12.70 | 12.74 | 12.70 | 13.00 | 143,700 | 1,830,646 | 12.739 | 12.44 | 12.44 | 12.48 | 12.44 | 12.74 | 146,675 | 12.481 | -1.70% |
| 2019-10-31 | 0 | 12.92 | 12.90 | 12.92 | 12.64 | 13.30 | 309,900 | 3,976,614 | 12.832 | 12.66 | 12.64 | 12.66 | 12.38 | 13.03 | 316,316 | 12.572 | -1.37% |
| 2019-10-30 | 0 | 13.10 | 13.10 | 13.12 | 12.74 | 13.18 | 715,600 | 9,347,596 | 13.063 | 12.83 | 12.83 | 12.85 | 12.48 | 12.91 | 730,416 | 12.798 | 3.15% |
| 2019-10-29 | 0 | 12.70 | 12.70 | 12.72 | 12.60 | 12.82 | 84,800 | 1,076,412 | 12.694 | 12.44 | 12.44 | 12.46 | 12.34 | 12.56 | 86,556 | 12.436 | -0.16% |
| 2019-10-28 | 0 | 12.72 | 12.62 | 12.72 | 12.56 | 12.84 | 114,800 | 1,466,423 | 12.774 | 12.46 | 12.36 | 12.46 | 12.31 | 12.58 | 117,177 | 12.515 | 0.32% |
| 2019-10-25 | 0 | 12.68 | 12.68 | 12.70 | 12.44 | 12.74 | 97,700 | 1,232,982 | 12.620 | 12.42 | 12.42 | 12.44 | 12.19 | 12.48 | 99,723 | 12.364 | -0.63% |
| 2019-10-24 | 0 | 12.76 | 12.58 | 12.76 | 12.48 | 12.76 | 230,852 | 2,908,653 | 12.600 | 12.50 | 12.32 | 12.50 | 12.23 | 12.50 | 235,632 | 12.344 | 1.27% |
| 2019-10-23 | 0 | 12.60 | 12.54 | 12.60 | 12.52 | 12.78 | 162,300 | 2,043,936 | 12.594 | 12.34 | 12.29 | 12.34 | 12.27 | 12.52 | 165,660 | 12.338 | -0.47% |
| 2019-10-22 | 0 | 12.66 | 12.62 | 12.66 | 12.58 | 12.76 | 94,800 | 1,199,964 | 12.658 | 12.40 | 12.36 | 12.40 | 12.32 | 12.50 | 96,763 | 12.401 | 0.16% |
| 2019-10-21 | 0 | 12.64 | 12.62 | 12.64 | 12.60 | 12.68 | 50,800 | 641,284 | 12.624 | 12.38 | 12.36 | 12.38 | 12.34 | 12.42 | 51,852 | 12.368 | -0.63% |
| 2019-10-18 | 0 | 12.72 | 12.70 | 12.72 | 12.56 | 12.76 | 235,300 | 2,976,450 | 12.650 | 12.46 | 12.44 | 12.46 | 12.31 | 12.50 | 240,172 | 12.393 | 0.00% |
| 2019-10-17 | 0 | 12.72 | 12.72 | 12.74 | 12.60 | 12.88 | 339,400 | 4,311,514 | 12.703 | 12.46 | 12.46 | 12.48 | 12.34 | 12.62 | 346,427 | 12.446 | 0.63% |
| 2019-10-16 | 0 | 12.64 | 12.62 | 12.68 | 12.60 | 12.92 | 176,100 | 2,233,534 | 12.683 | 12.38 | 12.36 | 12.42 | 12.34 | 12.66 | 179,746 | 12.426 | -0.78% |
| 2019-10-15 | 0 | 12.74 | 12.74 | 12.76 | 12.52 | 12.88 | 137,005 | 1,745,950 | 12.744 | 12.48 | 12.48 | 12.50 | 12.27 | 12.62 | 139,842 | 12.485 | -2.00% |
| 2019-10-14 | 0 | 13.00 | 12.90 | 13.00 | 12.48 | 13.10 | 274,200 | 3,543,143 | 12.922 | 12.74 | 12.64 | 12.74 | 12.23 | 12.83 | 279,877 | 12.660 | 4.17% |
| 2019-10-11 | 0 | 12.48 | 12.48 | 12.52 | 12.32 | 12.60 | 251,244 | 3,129,967 | 12.458 | 12.23 | 12.23 | 12.27 | 12.07 | 12.34 | 256,446 | 12.205 | 0.16% |
| 2019-10-10 | 0 | 12.46 | 12.40 | 12.46 | 12.30 | 12.60 | 91,688 | 1,147,247 | 12.513 | 12.21 | 12.15 | 12.21 | 12.05 | 12.34 | 93,586 | 12.259 | -1.42% |
| 2019-10-09 | 0 | 12.64 | 12.66 | 12.68 | 12.46 | 12.68 | 90,700 | 1,138,612 | 12.554 | 12.38 | 12.40 | 12.42 | 12.21 | 12.42 | 92,578 | 12.299 | 0.32% |
| 2019-10-08 | 0 | 12.60 | 12.58 | 12.60 | 12.54 | 12.70 | 160,900 | 2,027,964 | 12.604 | 12.34 | 12.32 | 12.34 | 12.29 | 12.44 | 164,231 | 12.348 | -1.72% |
| 2019-10-04 | 0 | 12.82 | 12.74 | 12.82 | 12.68 | 13.16 | 100,500 | 1,285,898 | 12.795 | 12.56 | 12.48 | 12.56 | 12.42 | 12.89 | 102,581 | 12.535 | -2.14% |
| 2019-10-03 | 0 | 13.10 | 13.02 | 13.10 | 12.94 | 13.34 | 352,400 | 4,633,263 | 13.148 | 12.83 | 12.76 | 12.83 | 12.68 | 13.07 | 359,696 | 12.881 | -1.06% |
| 2019-10-02 | 0 | 13.24 | 13.22 | 13.24 | 12.84 | 13.28 | 429,600 | 5,545,032 | 12.907 | 12.97 | 12.95 | 12.97 | 12.58 | 13.01 | 438,494 | 12.646 | 3.60% |
| 2019-09-30 | 0 | 12.78 | 12.74 | 12.78 | 12.74 | 13.20 | 316,400 | 4,075,208 | 12.880 | 12.52 | 12.48 | 12.52 | 12.48 | 12.93 | 322,951 | 12.619 | -2.89% |
| 2019-09-27 | 0 | 13.16 | 13.04 | 13.16 | 12.72 | 13.20 | 262,800 | 3,443,132 | 13.102 | 12.89 | 12.78 | 12.89 | 12.46 | 12.93 | 268,241 | 12.836 | 1.54% |
| 2019-09-26 | 0 | 12.96 | 12.86 | 12.96 | 12.90 | 13.10 | 148,500 | 1,923,980 | 12.956 | 12.70 | 12.60 | 12.70 | 12.64 | 12.83 | 151,575 | 12.693 | 0.00% |
| 2019-09-25 | 0 | 12.96 | 12.96 | 12.98 | 12.90 | 13.10 | 161,400 | 2,092,752 | 12.966 | 12.70 | 12.70 | 12.72 | 12.64 | 12.83 | 164,742 | 12.703 | -1.67% |
| 2019-09-24 | 0 | 13.18 | 13.04 | 13.18 | 13.06 | 13.30 | 96,800 | 1,273,498 | 13.156 | 12.91 | 12.78 | 12.91 | 12.80 | 13.03 | 98,804 | 12.889 | -1.20% |
| 2019-09-23 | 0 | 13.34 | 13.34 | 13.44 | 13.32 | 13.80 | 597,749 | 8,133,387 | 13.607 | 13.07 | 13.07 | 13.17 | 13.05 | 13.52 | 610,125 | 13.331 | -2.63% |
| 2019-09-20 | 0 | 13.70 | 13.68 | 13.70 | 13.10 | 13.70 | 866,187 | 11,614,180 | 13.408 | 13.42 | 13.40 | 13.42 | 12.83 | 13.42 | 884,120 | 13.136 | 4.26% |
| 2019-09-19 | 0 | 13.14 | 13.12 | 13.14 | 12.76 | 13.28 | 318,100 | 4,148,138 | 13.040 | 12.87 | 12.85 | 12.87 | 12.50 | 13.01 | 324,686 | 12.776 | 2.82% |
| 2019-09-18 | 0 | 12.78 | 12.70 | 12.78 | 12.66 | 12.86 | 68,100 | 866,546 | 12.725 | 12.52 | 12.44 | 12.52 | 12.40 | 12.60 | 69,510 | 12.467 | 0.00% |
| 2019-09-17 | 0 | 12.78 | 12.74 | 12.78 | 12.72 | 12.96 | 179,200 | 2,294,818 | 12.806 | 12.52 | 12.48 | 12.52 | 12.46 | 12.70 | 182,910 | 12.546 | -1.39% |
| 2019-09-16 | 0 | 13.26 | 13.10 | 13.26 | 13.18 | 13.48 | 97,000 | 1,294,642 | 13.347 | 12.70 | 12.54 | 12.70 | 12.62 | 12.91 | 101,300 | 12.780 | -1.04% |
| 2019-09-13 | 0 | 13.40 | 13.40 | 13.42 | 13.16 | 13.44 | 90,900 | 1,212,972 | 13.344 | 12.83 | 12.83 | 12.85 | 12.60 | 12.87 | 94,930 | 12.778 | 0.90% |
| 2019-09-12 | 0 | 13.28 | 13.28 | 13.36 | 13.12 | 13.50 | 114,800 | 1,533,646 | 13.359 | 12.72 | 12.72 | 12.79 | 12.56 | 12.93 | 119,889 | 12.792 | 0.30% |
| 2019-09-11 | 0 | 13.24 | 13.24 | 13.30 | 13.00 | 13.48 | 272,988 | 3,632,398 | 13.306 | 12.68 | 12.68 | 12.74 | 12.45 | 12.91 | 285,090 | 12.741 | 1.07% |
| 2019-09-10 | 0 | 13.10 | 13.00 | 13.10 | 12.74 | 13.10 | 127,674 | 1,655,084 | 12.963 | 12.54 | 12.45 | 12.54 | 12.20 | 12.54 | 133,334 | 12.413 | 2.83% |
| 2019-09-09 | 0 | 12.74 | 12.74 | 12.84 | 12.70 | 12.94 | 87,100 | 1,114,878 | 12.800 | 12.20 | 12.20 | 12.29 | 12.16 | 12.39 | 90,961 | 12.257 | -1.24% |
| 2019-09-06 | 0 | 12.90 | 12.90 | 12.92 | 12.68 | 13.08 | 452,000 | 5,816,092 | 12.867 | 12.35 | 12.35 | 12.37 | 12.14 | 12.52 | 472,038 | 12.321 | 2.22% |
| 2019-09-05 | 0 | 12.62 | 12.62 | 12.68 | 12.52 | 12.80 | 241,000 | 3,051,568 | 12.662 | 12.08 | 12.08 | 12.14 | 11.99 | 12.26 | 251,684 | 12.125 | 0.96% |
| 2019-09-04 | 0 | 12.50 | 12.50 | 12.58 | 12.38 | 12.76 | 421,200 | 5,292,704 | 12.566 | 11.97 | 11.97 | 12.05 | 11.85 | 12.22 | 439,872 | 12.032 | 1.79% |
| 2019-09-03 | 0 | 12.28 | 12.28 | 12.30 | 12.22 | 12.42 | 150,200 | 1,851,639 | 12.328 | 11.76 | 11.76 | 11.78 | 11.70 | 11.89 | 156,859 | 11.805 | -0.16% |
| 2019-09-02 | 0 | 12.30 | 12.30 | 12.38 | 11.98 | 12.40 | 647,700 | 7,929,346 | 12.242 | 11.78 | 11.78 | 11.85 | 11.47 | 11.87 | 676,413 | 11.723 | -0.65% |
| 2019-08-30 | 0 | 12.38 | 12.38 | 12.48 | 12.36 | 12.78 | 592,500 | 7,430,314 | 12.541 | 11.85 | 11.85 | 11.95 | 11.84 | 12.24 | 618,766 | 12.008 | -3.28% |
| 2019-08-29 | 0 | 12.80 | 12.80 | 12.82 | 12.30 | 12.80 | 176,024 | 2,205,520 | 12.530 | 12.26 | 12.26 | 12.28 | 11.78 | 12.26 | 183,827 | 11.998 | 3.23% |
| 2019-08-28 | 0 | 12.40 | 12.40 | 12.44 | 12.26 | 12.66 | 926,700 | 11,501,965 | 12.412 | 11.87 | 11.87 | 11.91 | 11.74 | 12.12 | 967,782 | 11.885 | -0.32% |
| 2019-08-27 | 0 | 12.44 | 12.44 | 12.56 | 12.36 | 12.80 | 326,300 | 4,100,700 | 12.567 | 11.91 | 11.91 | 12.03 | 11.84 | 12.26 | 340,765 | 12.034 | -1.27% |
| 2019-08-26 | 0 | 12.60 | 12.60 | 12.62 | 12.26 | 12.74 | 270,971 | 3,399,515 | 12.546 | 12.07 | 12.07 | 12.08 | 11.74 | 12.20 | 282,984 | 12.013 | -2.17% |
| 2019-08-23 | 0 | 12.88 | 12.86 | 12.88 | 12.72 | 13.04 | 150,100 | 1,924,208 | 12.820 | 12.33 | 12.31 | 12.33 | 12.18 | 12.49 | 156,754 | 12.275 | -1.38% |
| 2019-08-22 | 0 | 13.06 | 13.06 | 13.08 | 12.52 | 13.08 | 267,100 | 3,449,488 | 12.915 | 12.51 | 12.51 | 12.52 | 11.99 | 12.52 | 278,941 | 12.366 | 3.65% |
| 2019-08-21 | 0 | 12.60 | 12.60 | 12.62 | 12.34 | 12.68 | 228,100 | 2,865,206 | 12.561 | 12.07 | 12.07 | 12.08 | 11.82 | 12.14 | 238,212 | 12.028 | 0.32% |
| 2019-08-20 | 0 | 12.56 | 12.48 | 12.56 | 12.56 | 12.82 | 126,600 | 1,606,118 | 12.687 | 12.03 | 11.95 | 12.03 | 12.03 | 12.28 | 132,212 | 12.148 | -0.48% |
| 2019-08-19 | 0 | 12.62 | 12.62 | 12.64 | 12.28 | 12.86 | 297,900 | 3,758,982 | 12.618 | 12.08 | 12.08 | 12.10 | 11.76 | 12.31 | 311,106 | 12.083 | 2.44% |
| 2019-08-16 | 0 | 12.32 | 12.16 | 12.32 | 12.00 | 12.36 | 357,200 | 4,359,542 | 12.205 | 11.80 | 11.64 | 11.80 | 11.49 | 11.84 | 373,035 | 11.687 | 1.99% |
| 2019-08-15 | 0 | 12.08 | 12.06 | 12.08 | 11.56 | 12.08 | 259,600 | 3,071,354 | 11.831 | 11.57 | 11.55 | 11.57 | 11.07 | 11.57 | 271,108 | 11.329 | 3.60% |
| 2019-08-14 | 0 | 11.66 | 11.62 | 11.66 | 11.58 | 11.82 | 219,900 | 2,566,605 | 11.672 | 11.17 | 11.13 | 11.17 | 11.09 | 11.32 | 229,648 | 11.176 | 0.87% |
| 2019-08-13 | 0 | 11.56 | 11.54 | 11.56 | 11.50 | 11.80 | 372,967 | 4,316,849 | 11.574 | 11.07 | 11.05 | 11.07 | 11.01 | 11.30 | 389,501 | 11.083 | -1.70% |
| 2019-08-12 | 0 | 11.76 | 11.76 | 11.86 | 11.76 | 12.00 | 106,700 | 1,272,174 | 11.923 | 11.26 | 11.26 | 11.36 | 11.26 | 11.49 | 111,430 | 11.417 | -0.68% |
| 2019-08-09 | 0 | 11.84 | 11.84 | 11.86 | 11.72 | 11.92 | 592,200 | 7,014,190 | 11.844 | 11.34 | 11.34 | 11.36 | 11.22 | 11.41 | 618,453 | 11.342 | 0.17% |
| 2019-08-08 | 0 | 11.82 | 11.80 | 11.82 | 11.76 | 12.14 | 322,994 | 3,816,849 | 11.817 | 11.32 | 11.30 | 11.32 | 11.26 | 11.62 | 337,313 | 11.315 | -2.15% |
| 2019-08-07 | 0 | 12.08 | 11.98 | 12.08 | 11.74 | 12.20 | 357,100 | 4,257,980 | 11.924 | 11.57 | 11.47 | 11.57 | 11.24 | 11.68 | 372,931 | 11.418 | 2.03% |
| 2019-08-06 | 0 | 11.84 | 11.80 | 11.84 | 11.54 | 11.98 | 750,000 | 8,838,532 | 11.785 | 11.34 | 11.30 | 11.34 | 11.05 | 11.47 | 783,249 | 11.284 | -0.84% |
| 2019-08-05 | 0 | 11.94 | 11.94 | 11.98 | 11.94 | 12.40 | 550,800 | 6,610,858 | 12.002 | 11.43 | 11.43 | 11.47 | 11.43 | 11.87 | 575,218 | 11.493 | -3.71% |
| 2019-08-02 | 0 | 12.40 | 12.38 | 12.40 | 12.32 | 12.74 | 501,400 | 6,230,840 | 12.427 | 11.87 | 11.85 | 11.87 | 11.80 | 12.20 | 523,628 | 11.899 | -2.97% |
| 2019-08-01 | 0 | 12.78 | 12.78 | 12.82 | 12.68 | 12.86 | 412,825 | 5,260,251 | 12.742 | 12.24 | 12.24 | 12.28 | 12.14 | 12.31 | 431,126 | 12.201 | 1.27% |
| 2019-07-31 | 0 | 12.62 | 12.62 | 12.66 | 12.62 | 13.22 | 358,400 | 4,654,149 | 12.986 | 12.08 | 12.08 | 12.12 | 12.08 | 12.66 | 374,288 | 12.435 | -5.40% |
| 2019-07-30 | 0 | 13.34 | 13.18 | 13.34 | 13.16 | 13.40 | 175,500 | 2,324,294 | 13.244 | 12.77 | 12.62 | 12.77 | 12.60 | 12.83 | 183,280 | 12.682 | 0.30% |
| 2019-07-29 | 0 | 13.30 | 13.22 | 13.30 | 13.10 | 13.30 | 271,300 | 3,578,282 | 13.189 | 12.74 | 12.66 | 12.74 | 12.54 | 12.74 | 283,327 | 12.630 | 0.30% |
| 2019-07-26 | 0 | 13.26 | 13.26 | 13.36 | 13.24 | 13.36 | 134,800 | 1,792,325 | 13.296 | 12.70 | 12.70 | 12.79 | 12.68 | 12.79 | 140,776 | 12.732 | -0.45% |
| 2019-07-25 | 0 | 13.32 | 13.26 | 13.32 | 13.24 | 13.44 | 239,600 | 3,193,898 | 13.330 | 12.75 | 12.70 | 12.75 | 12.68 | 12.87 | 250,222 | 12.764 | 0.00% |
| 2019-07-24 | 0 | 13.32 | 13.32 | 13.34 | 13.20 | 13.42 | 103,000 | 1,373,102 | 13.331 | 12.75 | 12.75 | 12.77 | 12.64 | 12.85 | 107,566 | 12.765 | -0.30% |
| 2019-07-23 | 0 | 13.36 | 13.28 | 13.36 | 13.26 | 13.46 | 151,600 | 2,018,254 | 13.313 | 12.79 | 12.72 | 12.79 | 12.70 | 12.89 | 158,321 | 12.748 | -0.89% |
| 2019-07-22 | 0 | 13.48 | 13.34 | 13.48 | 13.32 | 13.70 | 405,600 | 5,448,828 | 13.434 | 12.91 | 12.77 | 12.91 | 12.75 | 13.12 | 423,581 | 12.864 | -1.17% |
| 2019-07-19 | 0 | 13.64 | 13.46 | 13.64 | 13.34 | 13.68 | 339,700 | 4,566,390 | 13.442 | 13.06 | 12.89 | 13.06 | 12.77 | 13.10 | 354,759 | 12.872 | 1.79% |
| 2019-07-18 | 0 | 13.40 | 13.40 | 13.54 | 13.34 | 13.78 | 231,200 | 3,106,464 | 13.436 | 12.83 | 12.83 | 12.97 | 12.77 | 13.20 | 241,449 | 12.866 | -2.33% |
| 2019-07-17 | 0 | 13.72 | 13.72 | 13.74 | 13.70 | 13.86 | 237,700 | 3,275,628 | 13.781 | 13.14 | 13.14 | 13.16 | 13.12 | 13.27 | 248,238 | 13.196 | -0.58% |
| 2019-07-16 | 0 | 13.80 | 13.80 | 13.86 | 13.66 | 13.94 | 327,200 | 4,526,250 | 13.833 | 13.21 | 13.21 | 13.27 | 13.08 | 13.35 | 341,705 | 13.246 | -0.29% |
| 2019-07-15 | 0 | 13.84 | 13.80 | 13.84 | 13.56 | 13.90 | 389,000 | 5,361,870 | 13.784 | 13.25 | 13.21 | 13.25 | 12.98 | 13.31 | 406,245 | 13.199 | 1.62% |
| 2019-07-12 | 0 | 13.62 | 13.60 | 13.64 | 13.28 | 13.68 | 338,900 | 4,574,643 | 13.499 | 13.04 | 13.02 | 13.06 | 12.72 | 13.10 | 353,924 | 12.925 | 2.41% |
| 2019-07-11 | 0 | 13.30 | 13.30 | 13.34 | 13.24 | 13.34 | 158,126 | 2,099,966 | 13.280 | 12.74 | 12.74 | 12.77 | 12.68 | 12.77 | 165,136 | 12.717 | 0.15% |
| 2019-07-10 | 0 | 13.28 | 13.28 | 13.30 | 13.18 | 13.34 | 179,467 | 2,381,375 | 13.269 | 12.72 | 12.72 | 12.74 | 12.62 | 12.77 | 187,423 | 12.706 | -0.90% |
| 2019-07-09 | 0 | 13.40 | 13.34 | 13.40 | 13.30 | 13.50 | 50,800 | 679,986 | 13.386 | 12.83 | 12.77 | 12.83 | 12.74 | 12.93 | 53,052 | 12.817 | -0.59% |
| 2019-07-08 | 0 | 13.48 | 13.36 | 13.48 | 13.28 | 13.76 | 136,300 | 1,831,100 | 13.434 | 12.91 | 12.79 | 12.91 | 12.72 | 13.18 | 142,342 | 12.864 | -0.88% |
| 2019-07-05 | 0 | 13.60 | 13.60 | 13.64 | 13.40 | 13.74 | 363,433 | 4,944,815 | 13.606 | 13.02 | 13.02 | 13.06 | 12.83 | 13.16 | 379,544 | 13.028 | 2.10% |
| 2019-07-04 | 0 | 13.32 | 13.28 | 13.34 | 13.18 | 13.50 | 177,600 | 2,372,530 | 13.359 | 12.75 | 12.72 | 12.77 | 12.62 | 12.93 | 185,473 | 12.792 | -0.45% |
| 2019-07-03 | 0 | 13.38 | 13.38 | 13.40 | 13.28 | 13.58 | 296,800 | 3,977,848 | 13.402 | 12.81 | 12.81 | 12.83 | 12.72 | 13.00 | 309,958 | 12.834 | -0.89% |
| 2019-07-02 | 0 | 13.50 | 13.44 | 13.50 | 13.28 | 13.62 | 586,200 | 7,777,830 | 13.268 | 12.93 | 12.87 | 12.93 | 12.72 | 13.04 | 612,187 | 12.705 | 3.37% |
| 2019-06-28 | 0 | 13.06 | 13.06 | 13.16 | 12.92 | 13.58 | 466,500 | 6,101,110 | 13.078 | 12.51 | 12.51 | 12.60 | 12.37 | 13.00 | 487,181 | 12.523 | -2.97% |
| 2019-06-27 | 0 | 13.46 | 13.46 | 13.48 | 13.00 | 13.62 | 519,700 | 6,995,701 | 13.461 | 12.89 | 12.89 | 12.91 | 12.45 | 13.04 | 542,739 | 12.890 | 0.30% |
| 2019-06-26 | 0 | 13.42 | 13.38 | 13.42 | 13.30 | 13.46 | 82,700 | 1,106,091 | 13.375 | 12.85 | 12.81 | 12.85 | 12.74 | 12.89 | 86,366 | 12.807 | 0.45% |
| 2019-06-25 | 0 | 13.36 | 13.32 | 13.36 | 13.24 | 13.78 | 116,164 | 1,561,921 | 13.446 | 12.79 | 12.75 | 12.79 | 12.68 | 13.20 | 121,314 | 12.875 | -2.48% |
| 2019-06-24 | 0 | 13.70 | 13.66 | 13.70 | 13.68 | 13.94 | 86,900 | 1,199,178 | 13.800 | 13.12 | 13.08 | 13.12 | 13.10 | 13.35 | 90,752 | 13.214 | -1.58% |
| 2019-06-21 | 0 | 13.92 | 13.88 | 13.92 | 13.44 | 14.00 | 1,822,342 | 25,285,285 | 13.875 | 13.33 | 13.29 | 13.33 | 12.87 | 13.41 | 1,903,129 | 13.286 | 1.61% |
| 2019-06-20 | 0 | 13.70 | 13.70 | 13.80 | 13.24 | 13.88 | 531,500 | 7,255,614 | 13.651 | 13.12 | 13.12 | 13.21 | 12.68 | 13.29 | 555,062 | 13.072 | 3.01% |
| 2019-06-19 | 0 | 13.30 | 13.28 | 13.30 | 12.88 | 13.30 | 428,000 | 5,637,997 | 13.173 | 12.74 | 12.72 | 12.74 | 12.33 | 12.74 | 446,974 | 12.614 | 3.26% |
| 2019-06-18 | 0 | 12.88 | 12.88 | 12.94 | 12.82 | 13.08 | 156,350 | 2,020,079 | 12.920 | 12.33 | 12.33 | 12.39 | 12.28 | 12.52 | 163,281 | 12.372 | 0.62% |
| 2019-06-17 | 0 | 12.80 | 12.70 | 12.80 | 12.68 | 12.90 | 94,088 | 1,198,050 | 12.733 | 12.26 | 12.16 | 12.26 | 12.14 | 12.35 | 98,259 | 12.193 | -0.78% |
| 2019-06-14 | 0 | 12.90 | 12.82 | 12.90 | 12.76 | 13.00 | 109,500 | 1,408,815 | 12.866 | 12.35 | 12.28 | 12.35 | 12.22 | 12.45 | 114,354 | 12.320 | 0.78% |
| 2019-06-13 | 0 | 12.80 | 12.72 | 12.80 | 12.54 | 12.80 | 329,773 | 4,191,673 | 12.711 | 12.26 | 12.18 | 12.26 | 12.01 | 12.26 | 344,392 | 12.171 | 2.24% |
| 2019-06-12 | 0 | 12.52 | 12.52 | 12.60 | 12.40 | 12.90 | 696,476 | 8,788,315 | 12.618 | 11.99 | 11.99 | 12.07 | 11.87 | 12.35 | 727,352 | 12.083 | -2.34% |
| 2019-06-11 | 0 | 12.82 | 12.82 | 12.88 | 12.72 | 13.16 | 371,507 | 4,766,714 | 12.831 | 12.28 | 12.28 | 12.33 | 12.18 | 12.60 | 387,976 | 12.286 | -0.77% |
| 2019-06-10 | 0 | 12.92 | 12.90 | 12.92 | 12.86 | 13.08 | 161,900 | 2,093,104 | 12.928 | 12.37 | 12.35 | 12.37 | 12.31 | 12.52 | 169,077 | 12.380 | -0.77% |
| 2019-06-06 | 0 | 13.02 | 13.00 | 13.02 | 12.88 | 13.10 | 169,500 | 2,198,100 | 12.968 | 12.47 | 12.45 | 12.47 | 12.33 | 12.54 | 177,014 | 12.418 | -0.15% |
| 2019-06-05 | 0 | 13.04 | 13.02 | 13.04 | 12.98 | 13.10 | 136,200 | 1,773,984 | 13.025 | 12.49 | 12.47 | 12.49 | 12.43 | 12.54 | 142,238 | 12.472 | -0.15% |
| 2019-06-04 | 0 | 13.06 | 13.02 | 13.06 | 13.00 | 13.14 | 173,000 | 2,256,617 | 13.044 | 12.51 | 12.47 | 12.51 | 12.45 | 12.58 | 180,669 | 12.490 | -0.15% |
| 2019-06-03 | 0 | 13.08 | 13.08 | 13.16 | 13.06 | 13.16 | 397,600 | 5,223,024 | 13.136 | 12.52 | 12.52 | 12.60 | 12.51 | 12.60 | 415,226 | 12.579 | -0.61% |
| 2019-05-31 | 0 | 13.16 | 13.10 | 13.16 | 13.06 | 13.50 | 327,700 | 4,307,091 | 13.143 | 12.60 | 12.54 | 12.60 | 12.51 | 12.93 | 342,227 | 12.585 | -1.20% |
| 2019-05-30 | 0 | 13.32 | 13.32 | 13.44 | 13.26 | 13.54 | 301,807 | 4,021,272 | 13.324 | 12.75 | 12.75 | 12.87 | 12.70 | 12.97 | 315,187 | 12.758 | -1.33% |
| 2019-05-29 | 0 | 13.50 | 13.50 | 13.54 | 13.42 | 13.60 | 197,200 | 2,665,838 | 13.518 | 12.93 | 12.93 | 12.97 | 12.85 | 13.02 | 205,942 | 12.945 | -2.17% |
| 2019-05-28 | 0 | 13.80 | 13.68 | 13.80 | 13.40 | 13.80 | 138,700 | 1,893,156 | 13.649 | 13.21 | 13.10 | 13.21 | 12.83 | 13.21 | 144,849 | 13.070 | 2.53% |
| 2019-05-27 | 0 | 13.46 | 13.46 | 13.48 | 13.40 | 13.60 | 173,900 | 2,340,228 | 13.457 | 12.89 | 12.89 | 12.91 | 12.83 | 13.02 | 181,609 | 12.886 | -0.30% |
| 2019-05-24 | 0 | 13.50 | 13.50 | 13.52 | 13.48 | 13.78 | 168,100 | 2,278,033 | 13.552 | 12.93 | 12.93 | 12.95 | 12.91 | 13.20 | 175,552 | 12.976 | 0.15% |
| 2019-05-23 | 0 | 14.18 | 14.18 | 14.20 | 14.18 | 14.42 | 378,903 | 5,411,802 | 14.283 | 12.91 | 12.91 | 12.93 | 12.91 | 13.13 | 416,249 | 13.001 | -2.21% |
| 2019-05-22 | 0 | 14.50 | 14.32 | 14.50 | 14.04 | 14.54 | 419,400 | 6,004,436 | 14.317 | 13.20 | 13.04 | 13.20 | 12.78 | 13.24 | 460,737 | 13.032 | 2.40% |
| 2019-05-21 | 0 | 14.16 | 14.14 | 14.16 | 14.02 | 14.18 | 272,000 | 3,840,593 | 14.120 | 12.89 | 12.87 | 12.89 | 12.76 | 12.91 | 298,809 | 12.853 | 0.28% |
| 2019-05-20 | 0 | 14.12 | 14.12 | 14.14 | 14.10 | 14.62 | 397,500 | 5,629,668 | 14.163 | 12.85 | 12.85 | 12.87 | 12.83 | 13.31 | 436,678 | 12.892 | -1.94% |
| 2019-05-17 | 0 | 14.40 | 14.34 | 14.40 | 14.32 | 14.80 | 354,700 | 5,143,252 | 14.500 | 13.11 | 13.05 | 13.11 | 13.04 | 13.47 | 389,660 | 13.199 | 0.00% |
| 2019-05-16 | 0 | 14.40 | 14.40 | 14.50 | 14.34 | 14.70 | 370,500 | 5,374,443 | 14.506 | 13.11 | 13.11 | 13.20 | 13.05 | 13.38 | 407,017 | 13.204 | -0.83% |
| 2019-05-15 | 0 | 14.52 | 14.52 | 14.60 | 14.50 | 14.70 | 134,500 | 1,961,152 | 14.581 | 13.22 | 13.22 | 13.29 | 13.20 | 13.38 | 147,757 | 13.273 | 0.41% |
| 2019-05-14 | 0 | 14.46 | 14.46 | 14.58 | 14.42 | 14.90 | 426,995 | 6,199,745 | 14.519 | 13.16 | 13.16 | 13.27 | 13.13 | 13.56 | 469,081 | 13.217 | -2.30% |
| 2019-05-10 | 0 | 14.80 | 14.76 | 14.80 | 14.60 | 15.22 | 582,600 | 8,676,602 | 14.893 | 13.47 | 13.44 | 13.47 | 13.29 | 13.85 | 640,022 | 13.557 | -0.80% |
| 2019-05-09 | 0 | 14.92 | 14.92 | 15.00 | 14.90 | 15.58 | 653,560 | 9,844,628 | 15.063 | 13.58 | 13.58 | 13.65 | 13.56 | 14.18 | 717,976 | 13.712 | -3.99% |
| 2019-05-08 | 0 | 15.54 | 15.52 | 15.54 | 15.40 | 15.58 | 239,054 | 3,699,627 | 15.476 | 14.15 | 14.13 | 14.15 | 14.02 | 14.18 | 262,616 | 14.088 | -0.51% |
| 2019-05-07 | 0 | 15.62 | 15.58 | 15.62 | 15.54 | 15.74 | 352,200 | 5,509,696 | 15.644 | 14.22 | 14.18 | 14.22 | 14.15 | 14.33 | 386,914 | 14.240 | 0.13% |
| 2019-05-06 | 0 | 15.60 | 15.56 | 15.60 | 15.22 | 15.84 | 631,700 | 9,806,844 | 15.525 | 14.20 | 14.16 | 14.20 | 13.85 | 14.42 | 693,962 | 14.132 | -0.26% |
| 2019-05-03 | 0 | 15.64 | 15.58 | 15.64 | 15.46 | 15.72 | 241,500 | 3,758,488 | 15.563 | 14.24 | 14.18 | 14.24 | 14.07 | 14.31 | 265,303 | 14.167 | 1.30% |
| 2019-05-02 | 0 | 15.44 | 15.42 | 15.44 | 15.40 | 15.64 | 409,900 | 6,321,776 | 15.423 | 14.05 | 14.04 | 14.05 | 14.02 | 14.24 | 450,301 | 14.039 | 0.26% |
| 2019-04-30 | 0 | 15.40 | 15.40 | 15.44 | 15.30 | 16.00 | 363,661 | 5,634,878 | 15.495 | 14.02 | 14.02 | 14.05 | 13.93 | 14.56 | 399,504 | 14.105 | -2.90% |
| 2019-04-29 | 0 | 15.86 | 15.86 | 15.90 | 15.84 | 16.12 | 40,809 | 647,675 | 15.871 | 14.44 | 14.44 | 14.47 | 14.42 | 14.67 | 44,831 | 14.447 | -0.38% |
| 2019-04-26 | 0 | 15.92 | 15.88 | 15.94 | 15.84 | 16.24 | 352,700 | 5,626,638 | 15.953 | 14.49 | 14.46 | 14.51 | 14.42 | 14.78 | 387,463 | 14.522 | 0.00% |
| 2019-04-25 | 0 | 15.92 | 15.92 | 16.00 | 15.88 | 16.06 | 166,300 | 2,648,678 | 15.927 | 14.49 | 14.49 | 14.56 | 14.46 | 14.62 | 182,691 | 14.498 | -0.75% |
| 2019-04-24 | 0 | 16.04 | 16.00 | 16.04 | 15.82 | 16.14 | 210,200 | 3,341,526 | 15.897 | 14.60 | 14.56 | 14.60 | 14.40 | 14.69 | 230,918 | 14.471 | 0.38% |
| 2019-04-23 | 0 | 15.98 | 15.94 | 15.98 | 15.82 | 16.22 | 185,300 | 2,955,536 | 15.950 | 14.55 | 14.51 | 14.55 | 14.40 | 14.76 | 203,564 | 14.519 | -1.24% |
| 2019-04-18 | 0 | 16.18 | 16.16 | 16.18 | 16.06 | 16.28 | 233,000 | 3,756,814 | 16.124 | 14.73 | 14.71 | 14.73 | 14.62 | 14.82 | 255,965 | 14.677 | -0.61% |
| 2019-04-17 | 0 | 16.28 | 16.26 | 16.28 | 15.78 | 16.40 | 634,500 | 10,266,726 | 16.181 | 14.82 | 14.80 | 14.82 | 14.36 | 14.93 | 697,038 | 14.729 | 2.91% |
| 2019-04-16 | 0 | 15.82 | 15.80 | 15.82 | 15.54 | 15.86 | 320,500 | 5,038,574 | 15.721 | 14.40 | 14.38 | 14.40 | 14.15 | 14.44 | 352,089 | 14.311 | 0.76% |
| 2019-04-15 | 0 | 15.70 | 15.70 | 15.72 | 15.52 | 15.74 | 391,800 | 6,130,185 | 15.646 | 14.29 | 14.29 | 14.31 | 14.13 | 14.33 | 430,417 | 14.242 | 0.90% |
| 2019-04-12 | 0 | 15.56 | 15.44 | 15.56 | 15.38 | 15.60 | 98,500 | 1,521,014 | 15.442 | 14.16 | 14.05 | 14.16 | 14.00 | 14.20 | 108,208 | 14.056 | 0.65% |
| 2019-04-11 | 0 | 15.46 | 15.46 | 15.50 | 15.36 | 15.70 | 238,365 | 3,695,096 | 15.502 | 14.07 | 14.07 | 14.11 | 13.98 | 14.29 | 261,859 | 14.111 | 0.00% |
| 2019-04-10 | 0 | 15.46 | 15.46 | 15.48 | 15.32 | 15.50 | 170,555 | 2,632,485 | 15.435 | 14.07 | 14.07 | 14.09 | 13.95 | 14.11 | 187,365 | 14.050 | 0.13% |
| 2019-04-09 | 0 | 15.44 | 15.42 | 15.44 | 15.30 | 15.50 | 337,900 | 5,205,127 | 15.404 | 14.05 | 14.04 | 14.05 | 13.93 | 14.11 | 371,204 | 14.022 | 0.13% |
| 2019-04-08 | 0 | 15.42 | 15.32 | 15.42 | 15.24 | 15.68 | 501,462 | 7,739,354 | 15.434 | 14.04 | 13.95 | 14.04 | 13.87 | 14.27 | 550,887 | 14.049 | -0.26% |
| 2019-04-04 | 0 | 15.46 | 15.46 | 15.54 | 15.38 | 15.62 | 803,800 | 12,467,400 | 15.511 | 14.07 | 14.07 | 14.15 | 14.00 | 14.22 | 883,024 | 14.119 | -1.65% |
| 2019-04-03 | 0 | 15.72 | 15.72 | 15.74 | 15.46 | 15.80 | 1,216,630 | 19,033,344 | 15.644 | 14.31 | 14.31 | 14.33 | 14.07 | 14.38 | 1,336,544 | 14.241 | 1.03% |
| 2019-04-02 | 0 | 15.56 | 15.52 | 15.56 | 15.44 | 15.60 | 369,800 | 5,736,974 | 15.514 | 14.16 | 14.13 | 14.16 | 14.05 | 14.20 | 406,248 | 14.122 | 0.65% |
| 2019-04-01 | 0 | 15.46 | 15.46 | 15.52 | 15.24 | 15.66 | 695,600 | 10,730,912 | 15.427 | 14.07 | 14.07 | 14.13 | 13.87 | 14.25 | 764,160 | 14.043 | 1.58% |
| 2019-03-29 | 0 | 15.22 | 15.22 | 15.24 | 15.14 | 15.38 | 391,700 | 5,974,720 | 15.253 | 13.85 | 13.85 | 13.87 | 13.78 | 14.00 | 430,307 | 13.885 | 0.26% |
| 2019-03-28 | 0 | 15.18 | 15.16 | 15.18 | 15.08 | 15.32 | 439,800 | 6,700,952 | 15.236 | 13.82 | 13.80 | 13.82 | 13.73 | 13.95 | 483,148 | 13.869 | -0.52% |
| 2019-03-27 | 0 | 15.26 | 15.26 | 15.28 | 15.26 | 15.46 | 480,449 | 7,353,880 | 15.306 | 13.89 | 13.89 | 13.91 | 13.89 | 14.07 | 527,803 | 13.933 | 0.13% |
| 2019-03-26 | 0 | 15.24 | 15.22 | 15.24 | 15.10 | 15.36 | 624,700 | 9,491,385 | 15.194 | 13.87 | 13.85 | 13.87 | 13.75 | 13.98 | 686,272 | 13.830 | 0.93% |
| 2019-03-25 | 0 | 15.10 | 15.08 | 15.10 | 14.84 | 15.28 | 847,600 | 12,848,055 | 15.158 | 13.75 | 13.73 | 13.75 | 13.51 | 13.91 | 931,141 | 13.798 | -2.45% |
| 2019-03-22 | 0 | 15.48 | 15.48 | 15.56 | 15.40 | 15.86 | 1,288,400 | 20,111,570 | 15.610 | 14.09 | 14.09 | 14.16 | 14.02 | 14.44 | 1,415,388 | 14.209 | 0.13% |
| 2019-03-21 | 0 | 15.46 | 15.42 | 15.46 | 15.00 | 15.60 | 1,730,370 | 26,469,519 | 15.297 | 14.07 | 14.04 | 14.07 | 13.65 | 14.20 | 1,900,919 | 13.925 | 3.48% |
| 2019-03-20 | 0 | 14.94 | 14.94 | 14.96 | 14.36 | 15.00 | 1,076,200 | 15,893,724 | 14.768 | 13.60 | 13.60 | 13.62 | 13.07 | 13.65 | 1,182,273 | 13.443 | 3.61% |
| 2019-03-19 | 0 | 14.42 | 14.34 | 14.42 | 14.04 | 14.44 | 1,527,095 | 21,736,062 | 14.234 | 13.13 | 13.05 | 13.13 | 12.78 | 13.14 | 1,677,609 | 12.957 | 1.69% |
| 2019-03-18 | 0 | 14.18 | 14.16 | 14.18 | 14.02 | 14.98 | 3,189,749 | 45,318,745 | 14.208 | 12.91 | 12.89 | 12.91 | 12.76 | 13.64 | 3,504,138 | 12.933 | -8.52% |
| 2019-03-15 | 0 | 15.50 | 15.48 | 15.50 | 15.28 | 15.72 | 625,331 | 9,722,753 | 15.548 | 14.11 | 14.09 | 14.11 | 13.91 | 14.31 | 686,965 | 14.153 | 1.31% |
| 2019-03-14 | 0 | 15.30 | 15.24 | 15.30 | 15.16 | 15.38 | 150,900 | 2,303,528 | 15.265 | 13.93 | 13.87 | 13.93 | 13.80 | 14.00 | 165,773 | 13.896 | -0.52% |
| 2019-03-13 | 0 | 15.38 | 15.28 | 15.38 | 15.24 | 15.66 | 220,362 | 3,398,216 | 15.421 | 14.00 | 13.91 | 14.00 | 13.87 | 14.25 | 242,081 | 14.037 | -0.77% |
| 2019-03-12 | 0 | 15.50 | 15.48 | 15.50 | 15.18 | 15.60 | 212,100 | 3,276,086 | 15.446 | 14.11 | 14.09 | 14.11 | 13.82 | 14.20 | 233,005 | 14.060 | 2.65% |
| 2019-03-11 | 0 | 15.10 | 15.10 | 15.12 | 15.06 | 15.30 | 145,620 | 2,208,167 | 15.164 | 13.75 | 13.75 | 13.76 | 13.71 | 13.93 | 159,973 | 13.803 | 0.00% |
| 2019-03-08 | 0 | 15.10 | 15.10 | 15.14 | 15.02 | 15.30 | 349,300 | 5,286,846 | 15.136 | 13.75 | 13.75 | 13.78 | 13.67 | 13.93 | 383,728 | 13.778 | -1.31% |
| 2019-03-07 | 0 | 15.30 | 15.28 | 15.30 | 15.26 | 15.78 | 294,400 | 4,533,084 | 15.398 | 13.93 | 13.91 | 13.93 | 13.89 | 14.36 | 323,417 | 14.016 | -1.92% |
| 2019-03-06 | 0 | 15.60 | 15.58 | 15.60 | 15.18 | 15.88 | 648,900 | 10,179,316 | 15.687 | 14.20 | 14.18 | 14.20 | 13.82 | 14.46 | 712,857 | 14.280 | 2.23% |
| 2019-03-05 | 0 | 15.26 | 15.18 | 15.26 | 15.06 | 15.36 | 82,600 | 1,261,882 | 15.277 | 13.89 | 13.82 | 13.89 | 13.71 | 13.98 | 90,741 | 13.906 | 0.13% |
| 2019-03-04 | 0 | 15.24 | 15.22 | 15.30 | 15.20 | 15.42 | 136,100 | 2,084,940 | 15.319 | 13.87 | 13.85 | 13.93 | 13.84 | 14.04 | 149,514 | 13.945 | 0.26% |
| 2019-03-01 | 0 | 15.20 | 15.10 | 15.20 | 14.90 | 15.20 | 284,000 | 4,266,450 | 15.023 | 13.84 | 13.75 | 13.84 | 13.56 | 13.84 | 311,992 | 13.675 | 1.06% |
| 2019-02-28 | 0 | 15.04 | 14.80 | 15.04 | 14.76 | 15.28 | 580,000 | 8,718,522 | 15.032 | 13.69 | 13.47 | 13.69 | 13.44 | 13.91 | 637,166 | 13.683 | -0.40% |
| 2019-02-27 | 0 | 15.10 | 15.02 | 15.10 | 14.94 | 15.48 | 616,635 | 9,334,213 | 15.137 | 13.75 | 13.67 | 13.75 | 13.60 | 14.09 | 677,412 | 13.779 | -1.31% |
| 2019-02-26 | 0 | 15.30 | 15.30 | 15.34 | 15.26 | 15.48 | 391,864 | 6,018,001 | 15.357 | 13.93 | 13.93 | 13.96 | 13.89 | 14.09 | 430,487 | 13.980 | -1.16% |
| 2019-02-25 | 0 | 15.48 | 15.48 | 15.52 | 15.20 | 15.58 | 255,100 | 3,944,061 | 15.461 | 14.09 | 14.09 | 14.13 | 13.84 | 14.18 | 280,243 | 14.074 | -0.51% |
| 2019-02-22 | 0 | 15.56 | 15.46 | 15.56 | 15.30 | 15.70 | 382,262 | 5,907,557 | 15.454 | 14.16 | 14.07 | 14.16 | 13.93 | 14.29 | 419,939 | 14.068 | 0.39% |
| 2019-02-21 | 0 | 15.50 | 15.46 | 15.50 | 15.30 | 15.68 | 379,600 | 5,886,964 | 15.508 | 14.11 | 14.07 | 14.11 | 13.93 | 14.27 | 417,014 | 14.117 | -0.90% |
| 2019-02-20 | 0 | 15.64 | 15.64 | 15.70 | 15.62 | 15.82 | 147,300 | 2,318,556 | 15.740 | 14.24 | 14.24 | 14.29 | 14.22 | 14.40 | 161,818 | 14.328 | -0.38% |
| 2019-02-19 | 0 | 15.70 | 15.66 | 15.70 | 15.58 | 15.82 | 186,600 | 2,927,802 | 15.690 | 14.29 | 14.25 | 14.29 | 14.18 | 14.40 | 204,992 | 14.283 | 0.77% |
| 2019-02-18 | 0 | 15.58 | 15.58 | 15.68 | 15.52 | 15.78 | 135,500 | 2,122,537 | 15.664 | 14.18 | 14.18 | 14.27 | 14.13 | 14.36 | 148,855 | 14.259 | 0.00% |
| 2019-02-15 | 0 | 15.58 | 15.46 | 15.58 | 15.42 | 15.80 | 263,900 | 4,100,660 | 15.539 | 14.18 | 14.07 | 14.18 | 14.04 | 14.38 | 289,911 | 14.145 | -1.39% |
| 2019-02-14 | 0 | 15.80 | 15.80 | 15.90 | 15.66 | 15.98 | 174,700 | 2,765,334 | 15.829 | 14.38 | 14.38 | 14.47 | 14.25 | 14.55 | 191,919 | 14.409 | -0.63% |
| 2019-02-13 | 0 | 15.90 | 15.82 | 15.92 | 15.70 | 15.98 | 570,084 | 9,037,215 | 15.852 | 14.47 | 14.40 | 14.49 | 14.29 | 14.55 | 626,273 | 14.430 | -0.50% |
| 2019-02-12 | 0 | 15.98 | 15.98 | 16.04 | 15.84 | 16.16 | 414,300 | 6,627,806 | 15.998 | 14.55 | 14.55 | 14.60 | 14.42 | 14.71 | 455,134 | 14.562 | 1.27% |
| 2019-02-11 | 0 | 15.78 | 15.78 | 15.80 | 15.40 | 15.88 | 707,325 | 11,110,202 | 15.707 | 14.36 | 14.36 | 14.38 | 14.02 | 14.46 | 777,041 | 14.298 | 2.60% |
| 2019-02-08 | 0 | 15.38 | 15.38 | 15.40 | 15.00 | 15.54 | 570,900 | 8,749,269 | 15.325 | 14.00 | 14.00 | 14.02 | 13.65 | 14.15 | 627,169 | 13.950 | 1.72% |
| 2019-02-04 | 0 | 15.12 | 15.08 | 15.12 | 14.64 | 15.58 | 2,468,000 | 36,391,361 | 14.745 | 13.76 | 13.73 | 13.76 | 13.33 | 14.18 | 2,711,251 | 13.422 | 3.28% |
| 2019-02-01 | 0 | 14.64 | 14.64 | 14.76 | 14.60 | 14.78 | 296,200 | 4,343,262 | 14.663 | 13.33 | 13.33 | 13.44 | 13.29 | 13.45 | 325,394 | 13.348 | 0.00% |
| 2019-01-31 | 0 | 14.64 | 14.58 | 14.64 | 14.56 | 14.82 | 342,400 | 5,010,280 | 14.633 | 13.33 | 13.27 | 13.33 | 13.25 | 13.49 | 376,148 | 13.320 | -0.95% |
| 2019-01-30 | 0 | 14.78 | 14.72 | 14.78 | 14.70 | 14.90 | 330,900 | 4,890,830 | 14.780 | 13.45 | 13.40 | 13.45 | 13.38 | 13.56 | 363,514 | 13.454 | 0.54% |
| 2019-01-29 | 0 | 14.70 | 14.70 | 14.78 | 14.50 | 14.92 | 774,100 | 11,391,783 | 14.716 | 13.38 | 13.38 | 13.45 | 13.20 | 13.58 | 850,397 | 13.396 | 0.82% |
| 2019-01-28 | 0 | 14.58 | 14.58 | 14.60 | 14.56 | 14.66 | 411,300 | 6,000,964 | 14.590 | 13.27 | 13.27 | 13.29 | 13.25 | 13.34 | 451,839 | 13.281 | 0.14% |
| 2019-01-25 | 0 | 14.56 | 14.56 | 14.60 | 14.50 | 14.68 | 409,800 | 5,980,346 | 14.593 | 13.25 | 13.25 | 13.29 | 13.20 | 13.36 | 450,191 | 13.284 | 0.55% |
| 2019-01-24 | 0 | 14.48 | 14.46 | 14.48 | 14.38 | 14.70 | 259,200 | 3,749,894 | 14.467 | 13.18 | 13.16 | 13.18 | 13.09 | 13.38 | 284,747 | 13.169 | 0.00% |
| 2019-01-23 | 0 | 14.48 | 14.46 | 14.48 | 14.46 | 14.60 | 119,110 | 1,730,148 | 14.526 | 13.18 | 13.16 | 13.18 | 13.16 | 13.29 | 130,850 | 13.222 | -0.28% |
| 2019-01-22 | 0 | 14.52 | 14.52 | 14.54 | 14.50 | 14.76 | 117,700 | 1,716,454 | 14.583 | 13.22 | 13.22 | 13.24 | 13.20 | 13.44 | 129,301 | 13.275 | -0.82% |
| 2019-01-21 | 0 | 14.64 | 14.56 | 14.64 | 14.50 | 14.90 | 500,900 | 7,333,114 | 14.640 | 13.33 | 13.25 | 13.33 | 13.20 | 13.56 | 550,270 | 13.326 | -1.61% |
| 2019-01-18 | 0 | 14.88 | 14.86 | 14.88 | 14.72 | 15.10 | 373,900 | 5,567,532 | 14.890 | 13.54 | 13.53 | 13.54 | 13.40 | 13.75 | 410,752 | 13.554 | -1.46% |
| 2019-01-17 | 0 | 15.10 | 15.10 | 15.14 | 15.06 | 15.38 | 209,000 | 3,181,910 | 15.224 | 13.75 | 13.75 | 13.78 | 13.71 | 14.00 | 229,599 | 13.859 | 0.27% |
| 2019-01-16 | 0 | 15.06 | 15.06 | 15.26 | 14.92 | 15.34 | 660,749 | 10,057,791 | 15.222 | 13.71 | 13.71 | 13.89 | 13.58 | 13.96 | 725,874 | 13.856 | 1.21% |
| 2019-01-15 | 0 | 14.88 | 14.88 | 14.96 | 14.70 | 15.06 | 185,500 | 2,765,596 | 14.909 | 13.54 | 13.54 | 13.62 | 13.38 | 13.71 | 203,783 | 13.571 | 1.50% |
| 2019-01-14 | 0 | 14.66 | 14.66 | 14.70 | 14.60 | 15.10 | 176,200 | 2,601,078 | 14.762 | 13.34 | 13.34 | 13.38 | 13.29 | 13.75 | 193,567 | 13.438 | -3.30% |
| 2019-01-11 | 0 | 15.16 | 15.08 | 15.16 | 14.56 | 15.28 | 525,963 | 7,920,950 | 15.060 | 13.80 | 13.73 | 13.80 | 13.25 | 13.91 | 577,803 | 13.709 | 5.13% |
| 2019-01-10 | 0 | 14.42 | 14.42 | 14.50 | 14.30 | 14.56 | 509,127 | 7,376,441 | 14.488 | 13.13 | 13.13 | 13.20 | 13.02 | 13.25 | 559,308 | 13.189 | -0.55% |
| 2019-01-09 | 0 | 14.50 | 14.42 | 14.50 | 14.30 | 14.56 | 855,182 | 12,382,530 | 14.479 | 13.20 | 13.13 | 13.20 | 13.02 | 13.25 | 939,471 | 13.180 | 0.69% |
| 2019-01-08 | 0 | 14.40 | 14.36 | 14.42 | 14.30 | 14.46 | 146,725 | 2,113,132 | 14.402 | 13.11 | 13.07 | 13.13 | 13.02 | 13.16 | 161,187 | 13.110 | 0.42% |
| 2019-01-07 | 0 | 14.34 | 14.32 | 14.34 | 14.06 | 14.60 | 294,700 | 4,222,850 | 14.329 | 13.05 | 13.04 | 13.05 | 12.80 | 13.29 | 323,746 | 13.044 | -1.24% |
| 2019-01-04 | 0 | 14.52 | 14.46 | 14.52 | 14.44 | 14.60 | 595,900 | 8,646,930 | 14.511 | 13.22 | 13.16 | 13.22 | 13.14 | 13.29 | 654,633 | 13.209 | 0.00% |
| 2019-01-03 | 0 | 14.52 | 14.50 | 14.52 | 14.44 | 14.90 | 215,210 | 3,135,159 | 14.568 | 13.22 | 13.20 | 13.22 | 13.14 | 13.56 | 236,422 | 13.261 | -1.89% |
| 2019-01-02 | 0 | 14.80 | 14.60 | 14.80 | 14.60 | 15.00 | 203,200 | 3,006,440 | 14.795 | 13.47 | 13.29 | 13.47 | 13.29 | 13.65 | 223,228 | 13.468 | -0.13% |
| 2018-12-31 | 0 | 14.82 | 14.82 | 14.92 | 14.70 | 15.00 | 142,300 | 2,114,622 | 14.860 | 13.49 | 13.49 | 13.58 | 13.38 | 13.65 | 156,325 | 13.527 | -0.67% |
| 2018-12-28 | 0 | 14.92 | 14.90 | 14.92 | 14.90 | 15.20 | 85,270 | 1,278,664 | 14.995 | 13.58 | 13.56 | 13.58 | 13.56 | 13.84 | 93,674 | 13.650 | -1.32% |
| 2018-12-27 | 0 | 15.12 | 15.00 | 15.12 | 14.90 | 15.38 | 157,300 | 2,374,368 | 15.095 | 13.76 | 13.65 | 13.76 | 13.56 | 14.00 | 172,804 | 13.740 | 0.13% |
| 2018-12-24 | 0 | 15.10 | 14.90 | 15.10 | 14.78 | 15.28 | 75,800 | 1,142,688 | 15.075 | 13.75 | 13.56 | 13.75 | 13.45 | 13.91 | 83,271 | 13.723 | 0.67% |
| 2018-12-21 | 0 | 15.00 | 14.92 | 15.00 | 14.50 | 15.00 | 466,200 | 6,884,686 | 14.768 | 13.65 | 13.58 | 13.65 | 13.20 | 13.65 | 512,150 | 13.443 | 0.94% |
| 2018-12-20 | 0 | 14.86 | 14.84 | 14.86 | 14.82 | 15.20 | 361,400 | 5,390,286 | 14.915 | 13.53 | 13.51 | 13.53 | 13.49 | 13.84 | 397,020 | 13.577 | -2.49% |
| 2018-12-19 | 0 | 15.24 | 15.20 | 15.24 | 15.12 | 15.54 | 314,700 | 4,807,622 | 15.277 | 13.87 | 13.84 | 13.87 | 13.76 | 14.15 | 345,718 | 13.906 | -1.68% |
| 2018-12-18 | 0 | 15.50 | 15.48 | 15.50 | 15.44 | 15.60 | 166,800 | 2,586,616 | 15.507 | 14.11 | 14.09 | 14.11 | 14.05 | 14.20 | 183,240 | 14.116 | -1.02% |
| 2018-12-17 | 0 | 15.66 | 15.66 | 15.70 | 15.40 | 15.78 | 208,200 | 3,268,110 | 15.697 | 14.25 | 14.25 | 14.29 | 14.02 | 14.36 | 228,721 | 14.289 | 0.38% |
| 2018-12-14 | 0 | 15.60 | 15.60 | 15.68 | 15.54 | 16.12 | 652,900 | 10,235,740 | 15.677 | 14.20 | 14.20 | 14.27 | 14.15 | 14.67 | 717,251 | 14.271 | -3.11% |
| 2018-12-13 | 0 | 16.10 | 16.10 | 16.12 | 16.08 | 16.46 | 201,200 | 3,252,558 | 16.166 | 14.66 | 14.66 | 14.67 | 14.64 | 14.98 | 221,031 | 14.715 | -1.59% |
| 2018-12-12 | 0 | 16.36 | 16.28 | 16.36 | 16.18 | 16.40 | 432,400 | 7,022,449 | 16.241 | 14.89 | 14.82 | 14.89 | 14.73 | 14.93 | 475,018 | 14.784 | 0.99% |
| 2018-12-11 | 0 | 16.20 | 16.18 | 16.20 | 16.04 | 16.40 | 205,504 | 3,316,162 | 16.137 | 14.75 | 14.73 | 14.75 | 14.60 | 14.93 | 225,759 | 14.689 | -1.82% |
| 2018-12-10 | 0 | 16.50 | 16.16 | 16.50 | 16.00 | 17.32 | 684,975 | 11,280,179 | 16.468 | 15.02 | 14.71 | 15.02 | 14.56 | 15.77 | 752,488 | 14.991 | -4.73% |
| 2018-12-07 | 0 | 17.32 | 17.26 | 17.32 | 17.16 | 17.54 | 88,562 | 1,531,965 | 17.298 | 15.77 | 15.71 | 15.77 | 15.62 | 15.97 | 97,291 | 15.746 | -1.48% |
| 2018-12-06 | 0 | 17.58 | 17.56 | 17.58 | 17.12 | 17.68 | 170,600 | 2,965,062 | 17.380 | 16.00 | 15.98 | 16.00 | 15.58 | 16.09 | 187,415 | 15.821 | -0.11% |
| 2018-12-05 | 0 | 17.60 | 17.44 | 17.60 | 17.42 | 17.72 | 432,000 | 7,584,836 | 17.557 | 16.02 | 15.88 | 16.02 | 15.86 | 16.13 | 474,579 | 15.982 | -0.79% |
| 2018-12-04 | 0 | 17.74 | 17.64 | 17.74 | 17.60 | 17.80 | 138,400 | 2,443,738 | 17.657 | 16.15 | 16.06 | 16.15 | 16.02 | 16.20 | 152,041 | 16.073 | -0.22% |
| 2018-12-03 | 0 | 17.78 | 17.64 | 17.78 | 17.22 | 17.90 | 360,822 | 6,333,791 | 17.554 | 16.18 | 16.06 | 16.18 | 15.68 | 16.29 | 396,385 | 15.979 | 3.37% |
| 2018-11-30 | 0 | 17.20 | 17.12 | 17.20 | 16.92 | 17.26 | 657,664 | 11,264,356 | 17.128 | 15.66 | 15.58 | 15.66 | 15.40 | 15.71 | 722,485 | 15.591 | 1.18% |
| 2018-11-29 | 0 | 17.00 | 16.98 | 17.00 | 17.00 | 17.44 | 212,041 | 3,652,674 | 17.226 | 15.47 | 15.46 | 15.47 | 15.47 | 15.88 | 232,940 | 15.681 | -1.62% |
| 2018-11-28 | 0 | 17.28 | 17.26 | 17.28 | 17.22 | 17.60 | 198,759 | 3,440,432 | 17.310 | 15.73 | 15.71 | 15.73 | 15.68 | 16.02 | 218,349 | 15.757 | -1.26% |
| 2018-11-27 | 0 | 17.50 | 17.48 | 17.50 | 17.42 | 17.62 | 104,582 | 1,834,772 | 17.544 | 15.93 | 15.91 | 15.93 | 15.86 | 16.04 | 114,890 | 15.970 | -0.11% |
| 2018-11-26 | 0 | 17.52 | 17.42 | 17.52 | 17.40 | 17.74 | 86,123 | 1,511,715 | 17.553 | 15.95 | 15.86 | 15.95 | 15.84 | 16.15 | 94,611 | 15.978 | 0.46% |
| 2018-11-23 | 0 | 17.44 | 17.34 | 17.44 | 17.30 | 17.50 | 38,700 | 673,702 | 17.408 | 15.88 | 15.78 | 15.88 | 15.75 | 15.93 | 42,514 | 15.846 | 0.35% |
| 2018-11-22 | 0 | 17.38 | 17.38 | 17.48 | 17.24 | 17.70 | 183,500 | 3,203,326 | 17.457 | 15.82 | 15.82 | 15.91 | 15.69 | 16.11 | 201,586 | 15.891 | 0.81% |
| 2018-11-21 | 0 | 17.24 | 17.10 | 17.24 | 17.00 | 17.54 | 204,844 | 3,528,169 | 17.224 | 15.69 | 15.57 | 15.69 | 15.47 | 15.97 | 225,034 | 15.678 | -0.35% |
| 2018-11-20 | 0 | 17.30 | 17.30 | 17.40 | 17.04 | 17.70 | 219,600 | 3,823,815 | 17.413 | 15.75 | 15.75 | 15.84 | 15.51 | 16.11 | 241,244 | 15.850 | -1.93% |
| 2018-11-19 | 0 | 17.64 | 17.60 | 17.64 | 17.22 | 17.78 | 154,700 | 2,718,417 | 17.572 | 16.06 | 16.02 | 16.06 | 15.68 | 16.18 | 169,948 | 15.996 | 1.61% |
| 2018-11-16 | 0 | 17.36 | 17.26 | 17.36 | 17.18 | 17.50 | 206,515 | 3,575,025 | 17.311 | 15.80 | 15.71 | 15.80 | 15.64 | 15.93 | 226,870 | 15.758 | -0.57% |
| 2018-11-15 | 0 | 17.46 | 17.30 | 17.46 | 17.08 | 17.46 | 195,600 | 3,377,624 | 17.268 | 15.89 | 15.75 | 15.89 | 15.55 | 15.89 | 214,879 | 15.719 | 1.39% |
| 2018-11-14 | 0 | 17.22 | 17.18 | 17.22 | 17.14 | 17.26 | 47,026 | 809,316 | 17.210 | 15.68 | 15.64 | 15.68 | 15.60 | 15.71 | 51,661 | 15.666 | -0.23% |
| 2018-11-13 | 0 | 17.26 | 17.26 | 17.28 | 17.02 | 17.30 | 148,639 | 2,561,571 | 17.234 | 15.71 | 15.71 | 15.73 | 15.49 | 15.75 | 163,289 | 15.687 | 0.00% |
| 2018-11-12 | 0 | 17.26 | 17.18 | 17.26 | 17.00 | 17.28 | 84,100 | 1,444,153 | 17.172 | 15.71 | 15.64 | 15.71 | 15.47 | 15.73 | 92,389 | 15.631 | 0.47% |
| 2018-11-09 | 0 | 17.18 | 17.08 | 17.18 | 16.94 | 17.28 | 111,140 | 1,905,263 | 17.143 | 15.64 | 15.55 | 15.64 | 15.42 | 15.73 | 122,094 | 15.605 | 0.23% |
| 2018-11-08 | 0 | 17.14 | 17.14 | 17.18 | 17.14 | 17.38 | 170,600 | 2,939,644 | 17.231 | 15.60 | 15.60 | 15.64 | 15.60 | 15.82 | 187,415 | 15.685 | 0.00% |
| 2018-11-07 | 0 | 17.14 | 17.14 | 17.24 | 17.12 | 17.34 | 104,500 | 1,801,872 | 17.243 | 15.60 | 15.60 | 15.69 | 15.58 | 15.78 | 114,800 | 15.696 | -0.35% |
| 2018-11-06 | 0 | 17.20 | 17.08 | 17.20 | 17.04 | 17.40 | 228,700 | 3,923,665 | 17.156 | 15.66 | 15.55 | 15.66 | 15.51 | 15.84 | 251,241 | 15.617 | -0.92% |
| 2018-11-05 | 0 | 17.36 | 17.28 | 17.36 | 16.90 | 17.44 | 308,685 | 5,311,004 | 17.205 | 15.80 | 15.73 | 15.80 | 15.38 | 15.88 | 339,110 | 15.662 | 1.40% |
| 2018-11-02 | 0 | 17.12 | 17.12 | 17.14 | 16.98 | 17.20 | 454,900 | 7,800,176 | 17.147 | 15.58 | 15.58 | 15.60 | 15.46 | 15.66 | 499,736 | 15.609 | 1.18% |
| 2018-11-01 | 0 | 16.92 | 16.88 | 16.92 | 16.74 | 17.16 | 294,800 | 4,994,542 | 16.942 | 15.40 | 15.37 | 15.40 | 15.24 | 15.62 | 323,856 | 15.422 | 2.30% |
| 2018-10-31 | 0 | 16.54 | 16.54 | 16.80 | 16.54 | 17.10 | 562,181 | 9,428,878 | 16.772 | 15.06 | 15.06 | 15.29 | 15.06 | 15.57 | 617,591 | 15.267 | 1.47% |
| 2018-10-30 | 0 | 16.30 | 16.30 | 16.48 | 16.30 | 17.00 | 305,900 | 5,072,888 | 16.583 | 14.84 | 14.84 | 15.00 | 14.84 | 15.47 | 336,050 | 15.096 | -4.12% |
| 2018-10-29 | 0 | 17.00 | 16.98 | 17.00 | 16.64 | 17.00 | 148,000 | 2,499,449 | 16.888 | 15.47 | 15.46 | 15.47 | 15.15 | 15.47 | 162,587 | 15.373 | 0.47% |
| 2018-10-26 | 0 | 16.92 | 16.88 | 16.92 | 16.84 | 17.36 | 251,900 | 4,276,360 | 16.976 | 15.40 | 15.37 | 15.40 | 15.33 | 15.80 | 276,728 | 15.453 | -2.53% |
| 2018-10-25 | 0 | 17.36 | 17.28 | 17.36 | 17.10 | 17.42 | 384,301 | 6,629,670 | 17.251 | 15.80 | 15.73 | 15.80 | 15.57 | 15.86 | 422,179 | 15.703 | -1.36% |
| 2018-10-24 | 0 | 17.60 | 17.54 | 17.60 | 17.28 | 17.80 | 286,222 | 5,012,727 | 17.513 | 16.02 | 15.97 | 16.02 | 15.73 | 16.20 | 314,433 | 15.942 | 1.38% |
| 2018-10-23 | 0 | 17.36 | 17.36 | 17.38 | 17.32 | 18.00 | 280,600 | 4,914,274 | 17.513 | 15.80 | 15.80 | 15.82 | 15.77 | 16.39 | 308,257 | 15.942 | -3.66% |
| 2018-10-22 | 0 | 18.02 | 18.02 | 18.04 | 17.16 | 18.08 | 418,400 | 7,450,834 | 17.808 | 16.40 | 16.40 | 16.42 | 15.62 | 16.46 | 459,638 | 16.210 | 2.04% |
| 2018-10-19 | 0 | 17.66 | 17.66 | 17.70 | 17.40 | 17.86 | 658,600 | 11,653,446 | 17.694 | 16.08 | 16.08 | 16.11 | 15.84 | 16.26 | 723,513 | 16.107 | -1.78% |
| 2018-10-18 | 0 | 17.98 | 17.98 | 18.00 | 17.88 | 18.72 | 955,200 | 17,245,817 | 18.055 | 16.37 | 16.37 | 16.39 | 16.28 | 17.04 | 1,049,347 | 16.435 | -3.85% |
| 2018-10-16 | 0 | 18.70 | 18.70 | 18.78 | 18.58 | 18.92 | 482,500 | 9,022,815 | 18.700 | 17.02 | 17.02 | 17.10 | 16.91 | 17.22 | 530,056 | 17.022 | -0.53% |
| 2018-10-15 | 0 | 18.80 | 18.78 | 18.80 | 18.78 | 19.96 | 702,600 | 13,424,615 | 19.107 | 17.11 | 17.10 | 17.11 | 17.10 | 18.17 | 771,850 | 17.393 | -3.09% |
| 2018-10-12 | 0 | 19.40 | 19.40 | 19.54 | 19.30 | 19.72 | 643,400 | 12,540,961 | 19.492 | 17.66 | 17.66 | 17.79 | 17.57 | 17.95 | 706,815 | 17.743 | 1.04% |
| 2018-10-11 | 0 | 19.20 | 19.20 | 19.26 | 18.92 | 21.25 | 1,398,586 | 27,203,414 | 19.451 | 17.48 | 17.48 | 17.53 | 17.22 | 19.34 | 1,536,434 | 17.706 | -9.65% |
| 2018-10-10 | 0 | 21.25 | 20.95 | 21.25 | 21.00 | 21.85 | 173,300 | 3,696,506 | 21.330 | 19.34 | 19.07 | 19.34 | 19.12 | 19.89 | 190,381 | 19.416 | -1.39% |
| 2018-10-09 | 0 | 21.55 | 21.40 | 21.55 | 21.35 | 21.75 | 212,800 | 4,575,357 | 21.501 | 19.62 | 19.48 | 19.62 | 19.43 | 19.80 | 233,774 | 19.572 | 0.94% |
| 2018-10-08 | 0 | 21.35 | 21.35 | 21.40 | 21.30 | 22.20 | 327,800 | 7,100,815 | 21.662 | 19.43 | 19.43 | 19.48 | 19.39 | 20.21 | 360,109 | 19.719 | -4.04% |
| 2018-10-05 | 0 | 22.25 | 22.15 | 22.25 | 22.10 | 22.45 | 112,500 | 2,502,912 | 22.248 | 20.25 | 20.16 | 20.25 | 20.12 | 20.44 | 123,588 | 20.252 | -0.22% |
| 2018-10-04 | 0 | 22.30 | 22.00 | 22.30 | 22.00 | 22.50 | 243,500 | 5,414,495 | 22.236 | 20.30 | 20.03 | 20.30 | 20.03 | 20.48 | 267,500 | 20.241 | 0.45% |
| 2018-10-03 | 0 | 22.20 | 22.20 | 22.30 | 22.20 | 22.50 | 106,900 | 2,392,322 | 22.379 | 20.21 | 20.21 | 20.30 | 20.21 | 20.48 | 117,436 | 20.371 | -0.67% |
| 2018-10-02 | 0 | 22.35 | 22.20 | 22.35 | 22.20 | 22.45 | 504,488 | 11,231,398 | 22.263 | 20.34 | 20.21 | 20.34 | 20.21 | 20.44 | 554,211 | 20.266 | 0.45% |
| 2018-09-28 | 0 | 22.25 | 22.25 | 22.45 | 22.25 | 22.75 | 301,934 | 6,763,152 | 22.399 | 20.25 | 20.25 | 20.44 | 20.25 | 20.71 | 331,693 | 20.390 | -0.67% |
| 2018-09-27 | 0 | 22.40 | 22.30 | 22.40 | 22.35 | 22.55 | 112,700 | 2,528,252 | 22.433 | 20.39 | 20.30 | 20.39 | 20.34 | 20.53 | 123,808 | 20.421 | 0.00% |
| 2018-09-26 | 0 | 22.40 | 22.35 | 22.40 | 22.25 | 22.55 | 230,900 | 5,170,402 | 22.392 | 20.39 | 20.34 | 20.39 | 20.25 | 20.53 | 253,658 | 20.383 | -0.22% |
| 2018-09-24 | 0 | 22.45 | 22.45 | 22.50 | 22.35 | 22.60 | 161,727 | 3,639,872 | 22.506 | 20.44 | 20.44 | 20.48 | 20.34 | 20.57 | 177,667 | 20.487 | -1.32% |
| 2018-09-21 | 0 | 22.75 | 22.70 | 22.75 | 22.50 | 22.90 | 363,692 | 8,250,907 | 22.687 | 20.71 | 20.66 | 20.71 | 20.48 | 20.85 | 399,538 | 20.651 | 1.11% |
| 2018-09-20 | 0 | 22.50 | 22.50 | 22.55 | 22.45 | 22.65 | 145,900 | 3,284,700 | 22.513 | 20.48 | 20.48 | 20.53 | 20.44 | 20.62 | 160,280 | 20.493 | -0.66% |
| 2018-09-19 | 0 | 22.65 | 22.45 | 22.65 | 22.45 | 22.95 | 126,700 | 2,865,400 | 22.616 | 20.62 | 20.44 | 20.62 | 20.44 | 20.89 | 139,188 | 20.587 | 0.67% |
| 2018-09-18 | 0 | 22.50 | 22.50 | 22.55 | 22.35 | 22.60 | 165,700 | 3,728,370 | 22.501 | 20.48 | 20.48 | 20.53 | 20.34 | 20.57 | 182,032 | 20.482 | -0.44% |
| 2018-09-17 | 0 | 22.60 | 22.50 | 22.60 | 22.55 | 23.05 | 212,500 | 4,828,850 | 22.724 | 20.57 | 20.48 | 20.57 | 20.53 | 20.98 | 233,444 | 20.685 | -1.31% |
| 2018-09-14 | 0 | 23.20 | 23.15 | 23.20 | 22.80 | 23.30 | 381,424 | 8,811,374 | 23.101 | 20.85 | 20.80 | 20.85 | 20.49 | 20.94 | 424,507 | 20.757 | 2.20% |
| 2018-09-13 | 0 | 22.70 | 22.65 | 22.70 | 22.45 | 22.90 | 167,300 | 3,787,435 | 22.639 | 20.40 | 20.35 | 20.40 | 20.17 | 20.58 | 186,197 | 20.341 | 1.11% |
| 2018-09-12 | 0 | 22.45 | 22.40 | 22.45 | 22.20 | 22.75 | 263,286 | 5,894,745 | 22.389 | 20.17 | 20.13 | 20.17 | 19.95 | 20.44 | 293,025 | 20.117 | 0.22% |
| 2018-09-11 | 0 | 22.40 | 22.40 | 22.45 | 22.35 | 22.75 | 323,760 | 7,269,110 | 22.452 | 20.13 | 20.13 | 20.17 | 20.08 | 20.44 | 360,330 | 20.173 | -1.54% |
| 2018-09-10 | 0 | 22.75 | 22.55 | 22.75 | 22.35 | 22.90 | 228,802 | 5,169,230 | 22.593 | 20.44 | 20.26 | 20.44 | 20.08 | 20.58 | 254,646 | 20.300 | -0.87% |
| 2018-09-07 | 0 | 22.95 | 22.90 | 22.95 | 22.80 | 23.10 | 200,400 | 4,586,007 | 22.884 | 20.62 | 20.58 | 20.62 | 20.49 | 20.76 | 223,036 | 20.562 | -0.22% |
| 2018-09-06 | 0 | 23.00 | 23.00 | 23.05 | 22.85 | 23.05 | 291,211 | 6,681,314 | 22.943 | 20.67 | 20.67 | 20.71 | 20.53 | 20.71 | 324,104 | 20.615 | -0.22% |
| 2018-09-05 | 0 | 23.05 | 23.00 | 23.05 | 22.90 | 23.20 | 288,100 | 6,629,145 | 23.010 | 20.71 | 20.67 | 20.71 | 20.58 | 20.85 | 320,642 | 20.675 | -0.65% |
| 2018-09-04 | 0 | 23.20 | 23.15 | 23.25 | 23.05 | 23.25 | 87,000 | 2,018,290 | 23.199 | 20.85 | 20.80 | 20.89 | 20.71 | 20.89 | 96,827 | 20.844 | 0.22% |
| 2018-09-03 | 0 | 23.15 | 23.10 | 23.15 | 22.95 | 23.30 | 276,370 | 6,399,640 | 23.156 | 20.80 | 20.76 | 20.80 | 20.62 | 20.94 | 307,587 | 20.806 | -0.64% |
| 2018-08-31 | 0 | 23.30 | 23.20 | 23.30 | 23.10 | 23.65 | 272,000 | 6,355,960 | 23.368 | 20.94 | 20.85 | 20.94 | 20.76 | 21.25 | 302,723 | 20.996 | -1.48% |
| 2018-08-30 | 0 | 23.65 | 23.65 | 23.75 | 23.65 | 23.90 | 94,800 | 2,247,070 | 23.703 | 21.25 | 21.25 | 21.34 | 21.25 | 21.47 | 105,508 | 21.298 | -1.05% |
| 2018-08-29 | 0 | 23.90 | 23.80 | 23.90 | 23.65 | 24.00 | 312,800 | 7,427,895 | 23.746 | 21.47 | 21.38 | 21.47 | 21.25 | 21.56 | 348,132 | 21.336 | -0.21% |
| 2018-08-28 | 0 | 23.95 | 23.75 | 23.95 | 23.60 | 23.95 | 84,700 | 2,015,125 | 23.791 | 21.52 | 21.34 | 21.52 | 21.20 | 21.52 | 94,267 | 21.377 | 0.84% |
| 2018-08-27 | 0 | 23.75 | 23.60 | 23.75 | 23.55 | 24.00 | 170,578 | 4,040,222 | 23.685 | 21.34 | 21.20 | 21.34 | 21.16 | 21.56 | 189,845 | 21.282 | -0.63% |
| 2018-08-24 | 0 | 23.90 | 23.85 | 23.90 | 23.85 | 24.00 | 92,700 | 2,214,600 | 23.890 | 21.47 | 21.43 | 21.47 | 21.43 | 21.56 | 103,171 | 21.465 | 0.21% |
| 2018-08-23 | 0 | 23.85 | 23.70 | 23.85 | 23.65 | 24.15 | 223,500 | 5,342,545 | 23.904 | 21.43 | 21.29 | 21.43 | 21.25 | 21.70 | 248,745 | 21.478 | 0.00% |
| 2018-08-22 | 0 | 23.85 | 23.70 | 23.85 | 23.30 | 24.00 | 202,900 | 4,817,515 | 23.743 | 21.43 | 21.29 | 21.43 | 20.94 | 21.56 | 225,818 | 21.334 | 1.06% |
| 2018-08-21 | 0 | 23.60 | 23.35 | 23.60 | 23.10 | 23.60 | 134,485 | 3,146,067 | 23.393 | 21.20 | 20.98 | 21.20 | 20.76 | 21.20 | 149,676 | 21.019 | 1.72% |
| 2018-08-20 | 0 | 23.20 | 23.20 | 23.35 | 23.00 | 23.60 | 276,050 | 6,397,180 | 23.174 | 20.85 | 20.85 | 20.98 | 20.67 | 21.20 | 307,231 | 20.822 | -0.22% |
| 2018-08-17 | 0 | 23.25 | 23.25 | 23.40 | 23.15 | 23.40 | 143,200 | 3,327,890 | 23.239 | 20.89 | 20.89 | 21.03 | 20.80 | 21.03 | 159,375 | 20.881 | -0.21% |
| 2018-08-16 | 0 | 23.30 | 23.30 | 23.35 | 23.10 | 23.65 | 243,800 | 5,662,655 | 23.227 | 20.94 | 20.94 | 20.98 | 20.76 | 21.25 | 271,338 | 20.869 | -0.64% |
| 2018-08-15 | 0 | 23.45 | 23.45 | 23.50 | 23.30 | 23.60 | 214,000 | 5,010,730 | 23.415 | 21.07 | 21.07 | 21.11 | 20.94 | 21.20 | 238,172 | 21.038 | -0.64% |
| 2018-08-14 | 0 | 23.60 | 23.60 | 23.65 | 23.50 | 23.95 | 351,363 | 8,294,336 | 23.606 | 21.20 | 21.20 | 21.25 | 21.11 | 21.52 | 391,051 | 21.210 | -0.63% |
| 2018-08-13 | 0 | 23.75 | 23.75 | 23.85 | 23.75 | 24.00 | 185,837 | 4,431,611 | 23.847 | 21.34 | 21.34 | 21.43 | 21.34 | 21.56 | 206,828 | 21.427 | -1.25% |
| 2018-08-10 | 0 | 24.05 | 24.05 | 24.10 | 24.00 | 24.35 | 124,000 | 2,988,325 | 24.099 | 21.61 | 21.61 | 21.65 | 21.56 | 21.88 | 138,006 | 21.654 | -0.62% |
| 2018-08-09 | 0 | 24.20 | 24.15 | 24.20 | 23.85 | 24.55 | 160,641 | 3,873,982 | 24.116 | 21.74 | 21.70 | 21.74 | 21.43 | 22.06 | 178,786 | 21.668 | 0.00% |
| 2018-08-08 | 0 | 24.20 | 24.00 | 24.20 | 23.95 | 24.35 | 149,900 | 3,618,530 | 24.140 | 21.74 | 21.56 | 21.74 | 21.52 | 21.88 | 166,832 | 21.690 | 0.21% |
| 2018-08-07 | 0 | 24.15 | 24.15 | 24.20 | 24.05 | 24.35 | 159,500 | 3,861,522 | 24.210 | 21.70 | 21.70 | 21.74 | 21.61 | 21.88 | 177,516 | 21.753 | 0.42% |
| 2018-08-06 | 0 | 24.05 | 24.05 | 24.10 | 23.95 | 24.25 | 154,278 | 3,711,909 | 24.060 | 21.61 | 21.61 | 21.65 | 21.52 | 21.79 | 171,704 | 21.618 | 0.21% |
| 2018-08-03 | 0 | 24.00 | 24.00 | 24.05 | 23.90 | 24.30 | 174,400 | 4,189,005 | 24.020 | 21.56 | 21.56 | 21.61 | 21.47 | 21.83 | 194,099 | 21.582 | -0.41% |
| 2018-08-02 | 0 | 24.10 | 24.05 | 24.10 | 23.90 | 24.35 | 184,200 | 4,445,515 | 24.134 | 21.65 | 21.61 | 21.65 | 21.47 | 21.88 | 205,006 | 21.685 | -1.63% |
| 2018-08-01 | 0 | 24.50 | 24.45 | 24.50 | 24.25 | 24.60 | 835,700 | 20,369,825 | 24.375 | 22.01 | 21.97 | 22.01 | 21.79 | 22.10 | 930,096 | 21.901 | 0.62% |
| 2018-07-31 | 0 | 24.35 | 24.35 | 24.40 | 23.85 | 24.40 | 427,500 | 10,373,340 | 24.265 | 21.88 | 21.88 | 21.92 | 21.43 | 21.92 | 475,788 | 21.802 | 0.41% |
| 2018-07-30 | 0 | 24.25 | 24.20 | 24.25 | 23.95 | 24.25 | 89,434 | 2,157,652 | 24.126 | 21.79 | 21.74 | 21.79 | 21.52 | 21.79 | 99,536 | 21.677 | 0.41% |
| 2018-07-27 | 0 | 24.15 | 24.05 | 24.15 | 24.00 | 24.15 | 92,600 | 2,232,600 | 24.110 | 21.70 | 21.61 | 21.70 | 21.56 | 21.70 | 103,060 | 21.663 | 0.21% |
| 2018-07-26 | 0 | 24.10 | 24.10 | 24.15 | 23.95 | 24.15 | 134,800 | 3,245,330 | 24.075 | 21.65 | 21.65 | 21.70 | 21.52 | 21.70 | 150,026 | 21.632 | 0.42% |
| 2018-07-25 | 0 | 24.00 | 24.00 | 24.15 | 23.90 | 24.20 | 250,500 | 6,030,715 | 24.075 | 21.56 | 21.56 | 21.70 | 21.47 | 21.74 | 278,795 | 21.631 | -0.21% |
| 2018-07-24 | 0 | 24.05 | 24.05 | 24.15 | 23.85 | 24.20 | 351,900 | 8,462,102 | 24.047 | 21.61 | 21.61 | 21.70 | 21.43 | 21.74 | 391,648 | 21.606 | -0.41% |
| 2018-07-23 | 0 | 24.15 | 24.05 | 24.15 | 23.80 | 24.15 | 373,650 | 8,967,690 | 24.000 | 21.70 | 21.61 | 21.70 | 21.38 | 21.70 | 415,855 | 21.564 | 0.84% |
| 2018-07-20 | 0 | 23.95 | 23.90 | 23.95 | 23.70 | 23.95 | 225,500 | 5,374,475 | 23.834 | 21.52 | 21.47 | 21.52 | 21.29 | 21.52 | 250,971 | 21.415 | 0.21% |
| 2018-07-19 | 0 | 23.90 | 23.90 | 23.95 | 23.80 | 24.05 | 143,250 | 3,420,707 | 23.879 | 21.47 | 21.47 | 21.52 | 21.38 | 21.61 | 159,431 | 21.456 | 0.00% |
| 2018-07-18 | 0 | 23.90 | 23.90 | 23.95 | 23.80 | 24.00 | 246,400 | 5,896,780 | 23.932 | 21.47 | 21.47 | 21.52 | 21.38 | 21.56 | 274,232 | 21.503 | -0.62% |
| 2018-07-17 | 0 | 24.05 | 24.00 | 24.05 | 23.85 | 24.15 | 163,700 | 3,916,505 | 23.925 | 21.61 | 21.56 | 21.61 | 21.43 | 21.70 | 182,191 | 21.497 | 0.00% |
| 2018-07-16 | 0 | 24.05 | 24.00 | 24.05 | 23.90 | 24.25 | 157,900 | 3,788,737 | 23.995 | 21.61 | 21.56 | 21.61 | 21.47 | 21.79 | 175,735 | 21.559 | -0.41% |
| 2018-07-13 | 0 | 24.15 | 24.10 | 24.15 | 23.90 | 24.15 | 394,430 | 9,479,221 | 24.033 | 21.70 | 21.65 | 21.70 | 21.47 | 21.70 | 438,982 | 21.594 | 0.62% |
| 2018-07-12 | 0 | 24.00 | 23.90 | 24.00 | 23.70 | 24.10 | 302,600 | 7,226,180 | 23.880 | 21.56 | 21.47 | 21.56 | 21.29 | 21.65 | 336,780 | 21.457 | 0.84% |
| 2018-07-11 | 0 | 23.80 | 23.75 | 23.80 | 23.65 | 24.00 | 205,664 | 4,891,154 | 23.782 | 21.38 | 21.34 | 21.38 | 21.25 | 21.56 | 228,895 | 21.369 | -1.45% |
| 2018-07-10 | 0 | 24.15 | 24.10 | 24.15 | 23.95 | 24.40 | 596,763 | 14,403,509 | 24.136 | 21.70 | 21.65 | 21.70 | 21.52 | 21.92 | 664,170 | 21.686 | 0.21% |
| 2018-07-09 | 0 | 24.10 | 24.10 | 24.20 | 23.75 | 24.35 | 165,100 | 3,977,817 | 24.093 | 21.65 | 21.65 | 21.74 | 21.34 | 21.88 | 183,749 | 21.648 | 0.84% |
| 2018-07-06 | 0 | 23.90 | 23.85 | 23.90 | 23.60 | 24.20 | 298,040 | 7,090,900 | 23.792 | 21.47 | 21.43 | 21.47 | 21.20 | 21.74 | 331,705 | 21.377 | 0.42% |
| 2018-07-05 | 0 | 23.80 | 23.75 | 23.80 | 23.65 | 24.45 | 253,100 | 6,044,910 | 23.883 | 21.38 | 21.34 | 21.38 | 21.25 | 21.97 | 281,689 | 21.460 | 0.00% |
| 2018-07-04 | 0 | 23.80 | 23.75 | 23.80 | 23.65 | 24.40 | 422,600 | 10,117,367 | 23.941 | 21.38 | 21.34 | 21.38 | 21.25 | 21.92 | 470,334 | 21.511 | -2.66% |
| 2018-07-03 | 0 | 24.45 | 24.40 | 24.45 | 24.05 | 25.15 | 567,500 | 13,900,190 | 24.494 | 21.97 | 21.92 | 21.97 | 21.61 | 22.60 | 631,601 | 22.008 | -1.61% |
| 2018-06-29 | 0 | 24.85 | 24.85 | 24.90 | 24.60 | 25.20 | 8,156,500 | 191,778,595 | 23.512 | 22.33 | 22.33 | 22.37 | 22.10 | 22.64 | 9,077,808 | 21.126 | 2.05% |
| 2018-06-28 | 0 | 24.35 | 24.25 | 24.35 | 24.20 | 24.80 | 854,100 | 20,891,317 | 24.460 | 21.88 | 21.79 | 21.88 | 21.74 | 22.28 | 950,574 | 21.978 | -0.41% |
| 2018-06-27 | 0 | 24.45 | 24.35 | 24.45 | 24.00 | 24.55 | 1,126,700 | 27,431,687 | 24.347 | 21.97 | 21.88 | 21.97 | 21.56 | 22.06 | 1,253,965 | 21.876 | -0.20% |
| 2018-06-26 | 0 | 24.50 | 24.45 | 24.50 | 24.35 | 25.65 | 1,646,400 | 40,822,755 | 24.795 | 22.01 | 21.97 | 22.01 | 21.88 | 23.05 | 1,832,367 | 22.279 | -4.67% |
| 2018-06-25 | 0 | 25.70 | 25.65 | 25.70 | 25.50 | 25.80 | 794,055 | 20,376,466 | 25.661 | 23.09 | 23.05 | 23.09 | 22.91 | 23.18 | 883,747 | 23.057 | 0.98% |
| 2018-06-22 | 0 | 25.45 | 25.45 | 25.70 | 25.45 | 26.20 | 1,198,300 | 30,692,030 | 25.613 | 22.87 | 22.87 | 23.09 | 22.87 | 23.54 | 1,333,653 | 23.014 | -2.12% |
| 2018-06-21 | 0 | 26.00 | 26.00 | 26.05 | 25.90 | 26.30 | 444,700 | 11,596,600 | 26.077 | 23.36 | 23.36 | 23.41 | 23.27 | 23.63 | 494,931 | 23.431 | -0.57% |
| 2018-06-20 | 0 | 26.15 | 26.15 | 26.25 | 26.05 | 26.65 | 221,952 | 5,836,446 | 26.296 | 23.50 | 23.50 | 23.59 | 23.41 | 23.95 | 247,022 | 23.627 | -1.32% |
| 2018-06-19 | 0 | 26.50 | 26.50 | 26.55 | 26.25 | 26.75 | 595,300 | 15,725,860 | 26.417 | 23.81 | 23.81 | 23.86 | 23.59 | 24.04 | 662,541 | 23.736 | -0.19% |
| 2018-06-15 | 0 | 26.55 | 26.55 | 26.65 | 26.55 | 27.00 | 321,795 | 8,620,145 | 26.788 | 23.86 | 23.86 | 23.95 | 23.86 | 24.26 | 358,143 | 24.069 | -1.12% |
| 2018-06-14 | 0 | 26.85 | 26.85 | 26.90 | 26.70 | 26.90 | 267,714 | 7,167,286 | 26.772 | 24.12 | 24.12 | 24.17 | 23.99 | 24.17 | 297,953 | 24.055 | 0.00% |
| 2018-06-13 | 0 | 26.85 | 26.80 | 26.85 | 26.80 | 27.45 | 611,072 | 16,589,129 | 27.148 | 24.12 | 24.08 | 24.12 | 24.08 | 24.66 | 680,095 | 24.392 | -1.83% |
| 2018-06-12 | 0 | 27.35 | 27.25 | 27.35 | 27.20 | 27.55 | 461,600 | 12,636,890 | 27.376 | 24.57 | 24.48 | 24.57 | 24.44 | 24.75 | 513,739 | 24.598 | -0.18% |
| 2018-06-11 | 0 | 27.40 | 27.35 | 27.40 | 27.20 | 27.55 | 461,778 | 12,658,119 | 27.412 | 24.62 | 24.57 | 24.62 | 24.44 | 24.75 | 513,938 | 24.630 | -0.72% |
| 2018-06-08 | 0 | 27.60 | 27.50 | 27.60 | 27.20 | 27.75 | 794,000 | 21,863,995 | 27.537 | 24.80 | 24.71 | 24.80 | 24.44 | 24.93 | 883,685 | 24.742 | 1.10% |
| 2018-06-07 | 0 | 27.30 | 27.30 | 27.40 | 27.30 | 27.55 | 776,600 | 21,313,437 | 27.445 | 24.53 | 24.53 | 24.62 | 24.53 | 24.75 | 864,320 | 24.659 | -0.18% |
| 2018-06-06 | 0 | 27.35 | 27.30 | 27.35 | 26.90 | 27.40 | 956,200 | 26,037,040 | 27.230 | 24.57 | 24.53 | 24.57 | 24.17 | 24.62 | 1,064,206 | 24.466 | 0.74% |
| 2018-06-05 | 0 | 27.15 | 27.15 | 27.20 | 26.75 | 27.15 | 862,500 | 23,318,465 | 27.036 | 24.39 | 24.39 | 24.44 | 24.04 | 24.39 | 959,923 | 24.292 | 0.74% |
| 2018-06-04 | 0 | 26.95 | 26.90 | 26.95 | 26.75 | 27.00 | 555,100 | 14,950,010 | 26.932 | 24.21 | 24.17 | 24.21 | 24.04 | 24.26 | 617,801 | 24.199 | 0.19% |
| 2018-06-01 | 0 | 26.90 | 26.75 | 26.90 | 26.65 | 26.90 | 689,400 | 18,451,115 | 26.764 | 24.17 | 24.04 | 24.17 | 23.95 | 24.17 | 767,270 | 24.048 | 0.75% |
| 2018-05-31 | 0 | 26.70 | 26.65 | 26.70 | 26.35 | 26.80 | 1,430,375 | 38,063,742 | 26.611 | 23.99 | 23.95 | 23.99 | 23.68 | 24.08 | 1,591,941 | 23.910 | 1.33% |
| 2018-05-30 | 0 | 26.35 | 26.30 | 26.35 | 26.00 | 26.60 | 993,963 | 26,217,597 | 26.377 | 23.68 | 23.63 | 23.68 | 23.36 | 23.90 | 1,106,235 | 23.700 | 0.00% |
| 2018-05-29 | 0 | 26.35 | 26.25 | 26.35 | 25.80 | 26.55 | 940,545 | 24,713,461 | 26.276 | 23.68 | 23.59 | 23.68 | 23.18 | 23.86 | 1,046,783 | 23.609 | 1.54% |
| 2018-05-28 | 0 | 25.95 | 25.85 | 25.95 | 25.15 | 26.10 | 742,100 | 19,186,115 | 25.854 | 23.32 | 23.23 | 23.32 | 22.60 | 23.45 | 825,923 | 23.230 | 3.18% |
| 2018-05-25 | 0 | 25.15 | 25.15 | 25.25 | 24.85 | 25.50 | 648,152 | 16,296,192 | 25.143 | 22.60 | 22.60 | 22.69 | 22.33 | 22.91 | 721,363 | 22.591 | -0.20% |
| 2018-05-24 | 0 | 26.20 | 26.20 | 26.25 | 26.10 | 26.70 | 603,300 | 15,863,735 | 26.295 | 22.64 | 22.64 | 22.69 | 22.56 | 23.07 | 698,090 | 22.724 | -1.32% |
| 2018-05-23 | 0 | 26.55 | 26.55 | 26.60 | 26.35 | 26.70 | 814,600 | 21,676,279 | 26.610 | 22.94 | 22.94 | 22.99 | 22.77 | 23.07 | 942,589 | 22.997 | 0.19% |
| 2018-05-21 | 0 | 26.50 | 26.45 | 26.50 | 25.95 | 26.55 | 509,000 | 13,430,805 | 26.387 | 22.90 | 22.86 | 22.90 | 22.43 | 22.94 | 588,973 | 22.804 | 1.92% |
| 2018-05-18 | 0 | 26.00 | 25.95 | 26.00 | 25.75 | 26.05 | 482,600 | 12,521,995 | 25.947 | 22.47 | 22.43 | 22.47 | 22.25 | 22.51 | 558,425 | 22.424 | 0.00% |
| 2018-05-17 | 0 | 26.00 | 26.00 | 26.05 | 25.90 | 26.10 | 782,800 | 20,356,510 | 26.005 | 22.47 | 22.47 | 22.51 | 22.38 | 22.56 | 905,792 | 22.474 | 0.39% |
| 2018-05-16 | 0 | 25.90 | 25.90 | 25.95 | 25.55 | 26.10 | 832,715 | 21,617,119 | 25.960 | 22.38 | 22.38 | 22.43 | 22.08 | 22.56 | 963,550 | 22.435 | 0.00% |
| 2018-05-15 | 0 | 25.90 | 25.85 | 25.90 | 25.60 | 25.90 | 815,677 | 20,993,548 | 25.738 | 22.38 | 22.34 | 22.38 | 22.12 | 22.38 | 943,835 | 22.243 | 0.78% |
| 2018-05-14 | 0 | 25.70 | 25.70 | 25.75 | 25.65 | 25.80 | 3,629,020 | 93,278,154 | 25.703 | 22.21 | 22.21 | 22.25 | 22.17 | 22.30 | 4,199,207 | 22.213 | 0.00% |
| 2018-05-11 | 0 | 25.70 | 25.60 | 25.70 | 25.25 | 25.85 | 789,312 | 20,207,738 | 25.602 | 22.21 | 22.12 | 22.21 | 21.82 | 22.34 | 913,328 | 22.125 | 1.58% |
| 2018-05-10 | 0 | 25.30 | 25.25 | 25.30 | 24.95 | 25.35 | 558,394 | 14,029,938 | 25.126 | 21.86 | 21.82 | 21.86 | 21.56 | 21.91 | 646,128 | 21.714 | 1.20% |
| 2018-05-09 | 0 | 25.00 | 24.95 | 25.00 | 24.80 | 25.15 | 383,900 | 9,592,140 | 24.986 | 21.61 | 21.56 | 21.61 | 21.43 | 21.74 | 444,218 | 21.593 | 0.00% |
| 2018-05-08 | 0 | 25.00 | 24.95 | 25.00 | 24.80 | 25.05 | 385,216 | 9,616,143 | 24.963 | 21.61 | 21.56 | 21.61 | 21.43 | 21.65 | 445,741 | 21.573 | 0.20% |
| 2018-05-07 | 0 | 24.95 | 24.95 | 25.00 | 24.85 | 25.15 | 347,300 | 8,683,402 | 25.003 | 21.56 | 21.56 | 21.61 | 21.48 | 21.74 | 401,867 | 21.608 | 0.81% |
| 2018-05-04 | 0 | 24.75 | 24.75 | 24.80 | 24.50 | 25.10 | 301,000 | 7,464,950 | 24.800 | 21.39 | 21.39 | 21.43 | 21.17 | 21.69 | 348,293 | 21.433 | -0.60% |
| 2018-05-03 | 0 | 24.90 | 24.90 | 25.00 | 24.80 | 25.20 | 469,101 | 11,726,377 | 24.998 | 21.52 | 21.52 | 21.61 | 21.43 | 21.78 | 542,806 | 21.603 | 0.20% |
| 2018-05-02 | 0 | 24.85 | 24.85 | 24.90 | 24.80 | 25.05 | 225,400 | 5,629,225 | 24.974 | 21.48 | 21.48 | 21.52 | 21.43 | 21.65 | 260,815 | 21.583 | -0.60% |
| 2018-04-30 | 0 | 25.00 | 25.00 | 25.05 | 24.80 | 25.05 | 816,909 | 20,402,548 | 24.975 | 21.61 | 21.61 | 21.65 | 21.43 | 21.65 | 945,261 | 21.584 | 0.20% |
| 2018-04-27 | 0 | 24.95 | 24.85 | 24.95 | 24.75 | 25.05 | 446,300 | 11,121,515 | 24.919 | 21.56 | 21.48 | 21.56 | 21.39 | 21.65 | 516,422 | 21.536 | 0.20% |
| 2018-04-26 | 0 | 24.90 | 24.90 | 24.95 | 24.80 | 25.10 | 374,200 | 9,319,050 | 24.904 | 21.52 | 21.52 | 21.56 | 21.43 | 21.69 | 432,994 | 21.522 | 0.00% |
| 2018-04-25 | 0 | 24.90 | 24.90 | 24.95 | 24.90 | 25.00 | 257,700 | 6,426,900 | 24.939 | 21.52 | 21.52 | 21.56 | 21.52 | 21.61 | 298,189 | 21.553 | -0.60% |
| 2018-04-24 | 0 | 25.05 | 25.00 | 25.05 | 24.95 | 25.10 | 563,100 | 14,094,985 | 25.031 | 21.65 | 21.61 | 21.65 | 21.56 | 21.69 | 651,574 | 21.632 | 0.00% |
| 2018-04-23 | 0 | 25.05 | 25.00 | 25.05 | 24.85 | 25.25 | 210,800 | 5,281,655 | 25.055 | 21.65 | 21.61 | 21.65 | 21.48 | 21.82 | 243,921 | 21.653 | -0.20% |
| 2018-04-20 | 0 | 25.10 | 25.00 | 25.05 | 24.45 | 25.15 | 743,675 | 18,553,798 | 24.949 | 21.69 | 21.61 | 21.65 | 21.13 | 21.74 | 860,520 | 21.561 | 2.45% |
| 2018-04-19 | 0 | 24.50 | 24.50 | 24.60 | 24.30 | 24.60 | 740,200 | 18,052,300 | 24.388 | 21.17 | 21.17 | 21.26 | 21.00 | 21.26 | 856,499 | 21.077 | 0.62% |
| 2018-04-18 | 0 | 24.35 | 24.30 | 24.35 | 24.25 | 24.50 | 770,700 | 18,769,925 | 24.354 | 21.04 | 21.00 | 21.04 | 20.96 | 21.17 | 891,791 | 21.047 | 0.00% |
| 2018-04-17 | 0 | 24.35 | 24.30 | 24.35 | 24.20 | 24.60 | 446,400 | 10,902,830 | 24.424 | 21.04 | 21.00 | 21.04 | 20.91 | 21.26 | 516,538 | 21.108 | -0.81% |
| 2018-04-16 | 0 | 24.55 | 24.50 | 24.60 | 24.50 | 24.75 | 318,600 | 7,830,212 | 24.577 | 21.22 | 21.17 | 21.26 | 21.17 | 21.39 | 368,658 | 21.240 | -0.61% |
| 2018-04-13 | 0 | 24.70 | 24.65 | 24.70 | 24.70 | 24.90 | 338,525 | 8,392,996 | 24.793 | 21.35 | 21.30 | 21.35 | 21.35 | 21.52 | 391,714 | 21.426 | 0.00% |
| 2018-04-12 | 0 | 24.70 | 24.65 | 24.75 | 24.65 | 24.90 | 418,840 | 10,358,821 | 24.732 | 21.35 | 21.30 | 21.39 | 21.30 | 21.52 | 484,648 | 21.374 | -0.40% |
| 2018-04-11 | 0 | 24.80 | 24.80 | 24.85 | 24.75 | 24.95 | 482,864 | 11,965,205 | 24.780 | 21.43 | 21.43 | 21.48 | 21.39 | 21.56 | 558,731 | 21.415 | 0.20% |
| 2018-04-10 | 0 | 24.75 | 24.75 | 24.80 | 24.70 | 24.95 | 511,700 | 12,687,537 | 24.795 | 21.39 | 21.39 | 21.43 | 21.35 | 21.56 | 592,098 | 21.428 | -0.40% |
| 2018-04-09 | 0 | 24.85 | 24.80 | 24.85 | 24.70 | 25.00 | 407,600 | 10,122,880 | 24.835 | 21.48 | 21.43 | 21.48 | 21.35 | 21.61 | 471,642 | 21.463 | -0.20% |
| 2018-04-06 | 0 | 24.90 | 24.80 | 24.90 | 24.65 | 25.15 | 503,100 | 12,473,932 | 24.794 | 21.52 | 21.43 | 21.52 | 21.30 | 21.74 | 582,146 | 21.427 | 0.00% |
| 2018-04-04 | 0 | 24.90 | 24.85 | 24.90 | 24.85 | 25.25 | 215,033 | 5,379,354 | 25.016 | 21.52 | 21.48 | 21.52 | 21.48 | 21.82 | 248,819 | 21.620 | -0.99% |
| 2018-04-03 | 0 | 25.15 | 25.05 | 25.15 | 25.00 | 26.00 | 907,000 | 23,164,530 | 25.540 | 21.74 | 21.65 | 21.74 | 21.61 | 22.47 | 1,049,507 | 22.072 | -3.27% |
| 2018-03-29 | 0 | 26.00 | 25.85 | 26.00 | 25.10 | 26.00 | 1,209,960 | 30,995,500 | 25.617 | 22.47 | 22.34 | 22.47 | 21.69 | 22.47 | 1,400,067 | 22.139 | 3.79% |
| 2018-03-28 | 0 | 25.05 | 25.00 | 25.05 | 24.95 | 25.20 | 1,205,300 | 30,156,330 | 25.020 | 21.65 | 21.61 | 21.65 | 21.56 | 21.78 | 1,394,675 | 21.622 | 0.00% |
| 2018-03-27 | 0 | 25.05 | 25.00 | 25.05 | 25.00 | 25.20 | 669,062 | 16,773,346 | 25.070 | 21.65 | 21.61 | 21.65 | 21.61 | 21.78 | 774,184 | 21.666 | -0.20% |
| 2018-03-26 | 0 | 25.10 | 25.10 | 25.15 | 25.00 | 25.50 | 664,501 | 16,706,342 | 25.141 | 21.69 | 21.69 | 21.74 | 21.61 | 22.04 | 768,907 | 21.727 | -1.95% |
| 2018-03-23 | 0 | 25.60 | 25.55 | 25.60 | 24.75 | 25.90 | 1,368,701 | 34,479,112 | 25.191 | 22.12 | 22.08 | 22.12 | 21.39 | 22.38 | 1,583,749 | 21.771 | 0.00% |
| 2018-03-22 | 0 | 25.60 | 25.55 | 25.60 | 25.50 | 26.30 | 963,900 | 24,821,722 | 25.751 | 22.12 | 22.08 | 22.12 | 22.04 | 22.73 | 1,115,347 | 22.255 | -1.16% |
| 2018-03-21 | 0 | 25.90 | 25.85 | 25.90 | 25.75 | 26.05 | 568,700 | 14,731,960 | 25.905 | 22.38 | 22.34 | 22.38 | 22.25 | 22.51 | 658,053 | 22.387 | 0.19% |
| 2018-03-20 | 0 | 25.85 | 25.80 | 25.85 | 25.60 | 26.05 | 674,900 | 17,447,995 | 25.853 | 22.34 | 22.30 | 22.34 | 22.12 | 22.51 | 780,939 | 22.342 | 0.39% |
| 2018-03-19 | 0 | 25.75 | 25.75 | 25.80 | 25.75 | 25.90 | 677,900 | 17,493,162 | 25.805 | 22.25 | 22.25 | 22.30 | 22.25 | 22.38 | 784,411 | 22.301 | -0.19% |
| 2018-03-16 | 0 | 25.80 | 25.80 | 25.85 | 25.75 | 26.05 | 322,780 | 8,348,261 | 25.864 | 22.30 | 22.30 | 22.34 | 22.25 | 22.51 | 373,495 | 22.352 | -0.39% |
| 2018-03-15 | 0 | 25.90 | 25.85 | 25.90 | 25.70 | 26.05 | 523,900 | 13,590,295 | 25.941 | 22.38 | 22.34 | 22.38 | 22.21 | 22.51 | 606,214 | 22.418 | 0.39% |
| 2018-03-14 | 0 | 25.80 | 25.80 | 25.85 | 25.70 | 26.25 | 422,602 | 10,924,193 | 25.850 | 22.30 | 22.30 | 22.34 | 22.21 | 22.69 | 489,001 | 22.340 | -0.19% |
| 2018-03-13 | 0 | 25.85 | 25.85 | 25.90 | 25.80 | 26.00 | 281,378 | 7,287,796 | 25.900 | 22.34 | 22.34 | 22.38 | 22.30 | 22.47 | 325,588 | 22.384 | -0.58% |
| 2018-03-12 | 0 | 26.00 | 26.00 | 26.05 | 25.90 | 26.15 | 218,800 | 5,693,420 | 26.021 | 22.47 | 22.47 | 22.51 | 22.38 | 22.60 | 253,178 | 22.488 | 0.97% |
| 2018-03-09 | 0 | 25.75 | 25.70 | 25.75 | 25.75 | 26.05 | 324,396 | 8,405,876 | 25.912 | 22.25 | 22.21 | 22.25 | 22.25 | 22.51 | 375,365 | 22.394 | -0.58% |
| 2018-03-08 | 0 | 25.90 | 25.85 | 25.90 | 25.75 | 26.00 | 299,300 | 7,725,230 | 25.811 | 22.38 | 22.34 | 22.38 | 22.25 | 22.47 | 346,326 | 22.306 | 0.39% |
| 2018-03-07 | 0 | 25.80 | 25.80 | 25.85 | 25.70 | 26.20 | 383,400 | 9,918,075 | 25.869 | 22.30 | 22.30 | 22.34 | 22.21 | 22.64 | 443,639 | 22.356 | -0.96% |
| 2018-03-06 | 0 | 26.05 | 26.00 | 26.05 | 25.55 | 26.40 | 1,009,400 | 26,262,380 | 26.018 | 22.51 | 22.47 | 22.51 | 22.08 | 22.82 | 1,167,996 | 22.485 | 1.96% |
| 2018-03-05 | 0 | 25.55 | 25.55 | 25.65 | 25.55 | 26.00 | 442,000 | 11,441,065 | 25.885 | 22.08 | 22.08 | 22.17 | 22.08 | 22.47 | 511,446 | 22.370 | -1.73% |
| 2018-03-02 | 0 | 26.00 | 25.95 | 26.00 | 25.70 | 26.05 | 136,700 | 3,542,337 | 25.913 | 22.47 | 22.43 | 22.47 | 22.21 | 22.51 | 158,178 | 22.395 | 0.39% |
| 2018-03-01 | 0 | 25.90 | 25.90 | 25.95 | 25.70 | 26.05 | 521,500 | 13,510,180 | 25.906 | 22.38 | 22.38 | 22.43 | 22.21 | 22.51 | 603,437 | 22.389 | 0.39% |
| 2018-02-28 | 0 | 25.80 | 25.75 | 25.80 | 25.80 | 26.40 | 428,721 | 11,136,546 | 25.976 | 22.30 | 22.25 | 22.30 | 22.30 | 22.82 | 496,081 | 22.449 | -1.71% |
| 2018-02-27 | 0 | 26.25 | 26.20 | 26.25 | 26.00 | 26.50 | 175,500 | 4,600,695 | 26.215 | 22.69 | 22.64 | 22.69 | 22.47 | 22.90 | 203,074 | 22.655 | -0.57% |
| 2018-02-26 | 0 | 26.40 | 26.30 | 26.40 | 26.05 | 26.45 | 277,300 | 7,282,125 | 26.261 | 22.82 | 22.73 | 22.82 | 22.51 | 22.86 | 320,869 | 22.695 | 0.38% |
| 2018-02-23 | 0 | 26.30 | 26.25 | 26.30 | 26.00 | 26.50 | 523,300 | 13,741,140 | 26.259 | 22.73 | 22.69 | 22.73 | 22.47 | 22.90 | 605,520 | 22.693 | -0.19% |
| 2018-02-22 | 0 | 26.35 | 26.35 | 26.40 | 26.10 | 26.50 | 449,400 | 11,849,600 | 26.368 | 22.77 | 22.77 | 22.82 | 22.56 | 22.90 | 520,009 | 22.787 | 0.57% |
| 2018-02-21 | 0 | 26.20 | 26.15 | 26.20 | 25.45 | 26.20 | 563,700 | 14,632,140 | 25.957 | 22.64 | 22.60 | 22.64 | 21.99 | 22.64 | 652,268 | 22.433 | 3.15% |
| 2018-02-20 | 0 | 25.40 | 25.30 | 25.40 | 24.95 | 25.45 | 581,100 | 14,655,516 | 25.220 | 21.95 | 21.86 | 21.95 | 21.56 | 21.99 | 672,402 | 21.796 | 1.60% |
| 2018-02-15 | 0 | 25.00 | 25.00 | 25.10 | 24.80 | 25.40 | 1,320,900 | 33,031,765 | 25.007 | 21.61 | 21.61 | 21.69 | 21.43 | 21.95 | 1,528,438 | 21.611 | 0.00% |
| 2018-02-14 | 0 | 25.00 | 25.00 | 25.05 | 24.80 | 25.30 | 534,100 | 13,369,230 | 25.031 | 21.61 | 21.61 | 21.65 | 21.43 | 21.86 | 618,017 | 21.632 | 0.00% |
| 2018-02-13 | 0 | 25.00 | 24.95 | 25.00 | 24.85 | 25.10 | 401,100 | 10,008,645 | 24.953 | 21.61 | 21.56 | 21.61 | 21.48 | 21.69 | 464,120 | 21.565 | 0.20% |
| 2018-02-12 | 0 | 24.95 | 24.85 | 24.95 | 24.75 | 25.15 | 236,886 | 5,907,360 | 24.938 | 21.56 | 21.48 | 21.56 | 21.39 | 21.74 | 274,105 | 21.551 | 0.60% |
| 2018-02-09 | 0 | 24.80 | 24.75 | 24.80 | 24.65 | 25.50 | 648,392 | 16,073,521 | 24.790 | 21.43 | 21.39 | 21.43 | 21.30 | 22.04 | 750,266 | 21.424 | -3.31% |
| 2018-02-08 | 0 | 25.65 | 25.60 | 25.65 | 25.65 | 26.00 | 425,728 | 10,959,731 | 25.744 | 22.17 | 22.12 | 22.17 | 22.17 | 22.47 | 492,618 | 22.248 | -0.77% |
| 2018-02-07 | 0 | 25.85 | 25.80 | 25.85 | 25.75 | 26.50 | 583,000 | 15,114,775 | 25.926 | 22.34 | 22.30 | 22.34 | 22.25 | 22.90 | 674,600 | 22.406 | 0.39% |
| 2018-02-06 | 0 | 25.75 | 25.70 | 25.75 | 25.70 | 26.55 | 1,170,572 | 30,361,384 | 25.937 | 22.25 | 22.21 | 22.25 | 22.21 | 22.94 | 1,354,491 | 22.415 | -4.28% |
| 2018-02-05 | 0 | 26.90 | 26.85 | 26.90 | 26.75 | 27.10 | 485,700 | 13,039,710 | 26.847 | 23.25 | 23.20 | 23.25 | 23.12 | 23.42 | 562,013 | 23.202 | -0.92% |
| 2018-02-02 | 0 | 27.15 | 27.10 | 27.15 | 27.10 | 27.40 | 527,900 | 14,345,515 | 27.175 | 23.46 | 23.42 | 23.46 | 23.42 | 23.68 | 610,843 | 23.485 | -0.91% |
| 2018-02-01 | 0 | 27.40 | 27.35 | 27.40 | 27.40 | 27.90 | 481,866 | 13,285,261 | 27.570 | 23.68 | 23.64 | 23.68 | 23.68 | 24.11 | 557,576 | 23.827 | -1.79% |
| 2018-01-31 | 0 | 27.90 | 27.75 | 27.90 | 27.25 | 27.95 | 1,067,500 | 29,421,852 | 27.561 | 24.11 | 23.98 | 24.11 | 23.55 | 24.15 | 1,235,224 | 23.819 | -0.71% |
| 2018-01-30 | 0 | 28.10 | 28.00 | 28.10 | 27.85 | 28.55 | 677,600 | 19,060,200 | 28.129 | 24.28 | 24.20 | 24.28 | 24.07 | 24.67 | 784,064 | 24.310 | -0.35% |
| 2018-01-29 | 0 | 28.20 | 28.20 | 28.25 | 28.10 | 29.00 | 523,000 | 14,827,340 | 28.351 | 24.37 | 24.37 | 24.41 | 24.28 | 25.06 | 605,173 | 24.501 | -1.57% |
| 2018-01-26 | 0 | 28.65 | 28.65 | 28.70 | 28.40 | 29.15 | 1,152,000 | 33,014,280 | 28.658 | 24.76 | 24.76 | 24.80 | 24.54 | 25.19 | 1,333,001 | 24.767 | -0.17% |
| 2018-01-25 | 0 | 28.70 | 28.65 | 28.70 | 27.70 | 28.70 | 1,833,600 | 51,584,970 | 28.133 | 24.80 | 24.76 | 24.80 | 23.94 | 24.80 | 2,121,693 | 24.313 | 3.05% |
| 2018-01-24 | 0 | 27.85 | 27.80 | 27.85 | 26.50 | 27.90 | 1,979,300 | 54,246,782 | 27.407 | 24.07 | 24.03 | 24.07 | 22.90 | 24.11 | 2,290,285 | 23.686 | 2.39% |
| 2018-01-23 | 1 | - | - | - | - | - | 0 | 0 | - | 23.51 | - | - | - | - | 0 | - | 0.00% |
| 2018-01-22 | 0 | 27.20 | 27.15 | 27.30 | 26.70 | 27.30 | 699,800 | 18,812,378 | 26.883 | 23.51 | 23.46 | 23.59 | 23.07 | 23.59 | 809,752 | 23.232 | 0.74% |
| 2018-01-19 | 0 | 27.00 | 26.85 | 27.00 | 26.70 | 27.10 | 372,100 | 9,994,285 | 26.859 | 23.33 | 23.20 | 23.33 | 23.07 | 23.42 | 430,564 | 23.212 | 0.19% |
| 2018-01-18 | 0 | 26.95 | 26.95 | 27.00 | 26.90 | 27.15 | 233,900 | 6,322,515 | 27.031 | 23.29 | 23.29 | 23.33 | 23.25 | 23.46 | 270,650 | 23.360 | -0.19% |
| 2018-01-17 | 0 | 27.00 | 27.00 | 27.05 | 26.95 | 27.25 | 484,200 | 13,088,055 | 27.030 | 23.33 | 23.33 | 23.38 | 23.29 | 23.55 | 560,277 | 23.360 | -0.92% |
| 2018-01-16 | 0 | 27.25 | 27.25 | 27.30 | 27.10 | 27.35 | 326,000 | 8,891,320 | 27.274 | 23.55 | 23.55 | 23.59 | 23.42 | 23.64 | 377,221 | 23.571 | -0.55% |
| 2018-01-15 | 0 | 27.40 | 27.30 | 27.40 | 27.10 | 27.45 | 181,900 | 4,966,945 | 27.306 | 23.68 | 23.59 | 23.68 | 23.42 | 23.72 | 210,480 | 23.598 | 0.00% |
| 2018-01-12 | 0 | 27.40 | 27.30 | 27.40 | 27.15 | 27.45 | 262,145 | 7,156,038 | 27.298 | 23.68 | 23.59 | 23.68 | 23.46 | 23.72 | 303,333 | 23.591 | 0.74% |
| 2018-01-11 | 0 | 27.20 | 27.20 | 27.25 | 27.15 | 27.45 | 179,596 | 4,889,213 | 27.223 | 23.51 | 23.51 | 23.55 | 23.46 | 23.72 | 207,814 | 23.527 | -0.73% |
| 2018-01-10 | 0 | 27.40 | 27.35 | 27.40 | 27.20 | 27.60 | 304,700 | 8,339,120 | 27.368 | 23.68 | 23.64 | 23.68 | 23.51 | 23.85 | 352,574 | 23.652 | -0.72% |
| 2018-01-09 | 0 | 27.60 | 27.50 | 27.60 | 27.45 | 27.60 | 221,000 | 6,081,390 | 27.518 | 23.85 | 23.77 | 23.85 | 23.72 | 23.85 | 255,723 | 23.781 | 0.36% |
| 2018-01-08 | 0 | 27.50 | 27.50 | 27.55 | 27.30 | 27.70 | 222,282 | 6,106,513 | 27.472 | 23.77 | 23.77 | 23.81 | 23.59 | 23.94 | 257,207 | 23.742 | -1.08% |
| 2018-01-05 | 0 | 27.80 | 27.70 | 27.80 | 27.45 | 27.80 | 242,100 | 6,703,804 | 27.690 | 24.03 | 23.94 | 24.03 | 23.72 | 24.03 | 280,138 | 23.930 | 0.18% |
| 2018-01-04 | 0 | 27.75 | 27.75 | 27.80 | 27.60 | 27.90 | 312,650 | 8,675,130 | 27.747 | 23.98 | 23.98 | 24.03 | 23.85 | 24.11 | 361,773 | 23.979 | -0.18% |
| 2018-01-03 | 0 | 27.80 | 27.75 | 27.80 | 27.30 | 27.95 | 509,500 | 14,042,140 | 27.561 | 24.03 | 23.98 | 24.03 | 23.59 | 24.15 | 589,552 | 23.818 | -0.18% |
| 2018-01-02 | 0 | 27.85 | 27.75 | 27.85 | 27.60 | 28.05 | 156,600 | 4,348,100 | 27.766 | 24.07 | 23.98 | 24.07 | 23.85 | 24.24 | 181,205 | 23.996 | -0.89% |
| 2017-12-29 | 0 | 28.10 | 27.80 | 28.10 | 27.65 | 28.10 | 174,400 | 4,856,545 | 27.847 | 24.28 | 24.03 | 24.28 | 23.90 | 24.28 | 201,801 | 24.066 | 0.54% |
| 2017-12-28 | 0 | 27.95 | 27.85 | 27.95 | 27.60 | 28.10 | 347,300 | 9,698,455 | 27.925 | 24.15 | 24.07 | 24.15 | 23.85 | 24.28 | 401,867 | 24.133 | 1.27% |
| 2017-12-27 | 0 | 27.60 | 27.60 | 27.65 | 27.10 | 28.00 | 399,635 | 11,010,732 | 27.552 | 23.85 | 23.85 | 23.90 | 23.42 | 24.20 | 462,425 | 23.811 | -0.54% |
| 2017-12-22 | 0 | 27.75 | 27.60 | 27.75 | 27.50 | 27.80 | 215,533 | 5,960,374 | 27.654 | 23.98 | 23.85 | 23.98 | 23.77 | 24.03 | 249,397 | 23.899 | 0.91% |
| 2017-12-21 | 0 | 27.50 | 27.50 | 27.60 | 27.40 | 27.95 | 190,715 | 5,257,367 | 27.567 | 23.77 | 23.77 | 23.85 | 23.68 | 24.15 | 220,680 | 23.823 | 0.18% |
| 2017-12-20 | 0 | 27.45 | 27.40 | 27.45 | 27.45 | 27.70 | 142,162 | 3,914,392 | 27.535 | 23.72 | 23.68 | 23.72 | 23.72 | 23.94 | 164,498 | 23.796 | -0.54% |
| 2017-12-19 | 0 | 27.60 | 27.55 | 27.60 | 27.35 | 27.85 | 138,700 | 3,826,880 | 27.591 | 23.85 | 23.81 | 23.85 | 23.64 | 24.07 | 160,492 | 23.845 | -0.36% |
| 2017-12-18 | 0 | 27.70 | 27.65 | 27.70 | 27.60 | 27.95 | 197,600 | 5,482,697 | 27.746 | 23.94 | 23.90 | 23.94 | 23.85 | 24.15 | 228,647 | 23.979 | -1.77% |
| 2017-12-15 | 0 | 28.20 | 28.15 | 28.20 | 27.35 | 28.20 | 571,021 | 15,913,966 | 27.869 | 24.37 | 24.33 | 24.37 | 23.64 | 24.37 | 660,739 | 24.085 | 2.73% |
| 2017-12-14 | 0 | 27.45 | 27.40 | 27.45 | 27.25 | 27.85 | 177,500 | 4,891,620 | 27.558 | 23.72 | 23.68 | 23.72 | 23.55 | 24.07 | 205,389 | 23.816 | 1.10% |
| 2017-12-13 | 0 | 27.15 | 27.15 | 27.35 | 27.15 | 27.50 | 179,911 | 4,903,668 | 27.256 | 23.46 | 23.46 | 23.64 | 23.46 | 23.77 | 208,178 | 23.555 | -0.91% |
| 2017-12-12 | 0 | 27.40 | 27.40 | 27.45 | 27.35 | 27.50 | 149,100 | 4,087,607 | 27.415 | 23.68 | 23.68 | 23.72 | 23.64 | 23.77 | 172,526 | 23.693 | 0.18% |
| 2017-12-11 | 0 | 27.35 | 27.30 | 27.35 | 27.10 | 27.50 | 229,915 | 6,274,668 | 27.291 | 23.64 | 23.59 | 23.64 | 23.42 | 23.77 | 266,039 | 23.586 | 1.11% |
| 2017-12-08 | 0 | 27.05 | 27.05 | 27.25 | 27.00 | 27.50 | 257,069 | 6,959,382 | 27.072 | 23.38 | 23.38 | 23.55 | 23.33 | 23.77 | 297,459 | 23.396 | -1.64% |
| 2017-12-07 | 0 | 27.50 | 27.45 | 27.50 | 27.00 | 27.75 | 434,400 | 11,894,050 | 27.380 | 23.77 | 23.72 | 23.77 | 23.33 | 23.98 | 502,652 | 23.663 | 2.42% |
| 2017-12-06 | 0 | 26.85 | 26.85 | 26.90 | 26.50 | 27.30 | 696,400 | 18,654,632 | 26.787 | 23.20 | 23.20 | 23.25 | 22.90 | 23.59 | 805,817 | 23.150 | -1.65% |
| 2017-12-05 | 0 | 27.30 | 27.05 | 27.30 | 27.05 | 27.60 | 163,410 | 4,442,621 | 27.187 | 23.59 | 23.38 | 23.59 | 23.38 | 23.85 | 189,085 | 23.495 | -0.73% |
| 2017-12-04 | 0 | 27.50 | 27.25 | 27.50 | 27.00 | 27.65 | 348,510 | 9,481,828 | 27.207 | 23.77 | 23.55 | 23.77 | 23.33 | 23.90 | 403,267 | 23.513 | 0.92% |
| 2017-12-01 | 0 | 27.25 | 27.20 | 27.25 | 27.05 | 27.40 | 336,100 | 9,138,306 | 27.189 | 23.55 | 23.51 | 23.55 | 23.38 | 23.68 | 388,908 | 23.497 | 0.00% |
| 2017-11-30 | 0 | 27.25 | 27.10 | 27.25 | 26.95 | 27.40 | 1,423,581 | 38,629,450 | 27.135 | 23.55 | 23.42 | 23.55 | 23.29 | 23.68 | 1,647,252 | 23.451 | 0.18% |
| 2017-11-29 | 0 | 27.20 | 27.20 | 27.25 | 27.10 | 27.55 | 485,268 | 13,224,032 | 27.251 | 23.51 | 23.51 | 23.55 | 23.42 | 23.81 | 561,513 | 23.551 | -1.45% |
| 2017-11-28 | 0 | 27.60 | 27.60 | 27.65 | 27.50 | 28.20 | 813,793 | 22,463,829 | 27.604 | 23.85 | 23.85 | 23.90 | 23.77 | 24.37 | 941,655 | 23.856 | -1.95% |
| 2017-11-27 | 0 | 28.15 | 28.15 | 28.30 | 27.65 | 28.40 | 403,868 | 11,375,481 | 28.166 | 24.33 | 24.33 | 24.46 | 23.90 | 24.54 | 467,323 | 24.342 | 1.44% |
| 2017-11-24 | 0 | 27.75 | 27.75 | 27.80 | 27.45 | 27.75 | 338,333 | 9,323,515 | 27.557 | 23.98 | 23.98 | 24.03 | 23.72 | 23.98 | 391,491 | 23.815 | 0.18% |
| 2017-11-23 | 0 | 27.70 | 27.50 | 27.70 | 27.40 | 27.90 | 335,700 | 9,251,925 | 27.560 | 23.94 | 23.77 | 23.94 | 23.68 | 24.11 | 388,445 | 23.818 | 0.18% |
| 2017-11-22 | 0 | 27.65 | 27.60 | 27.65 | 27.45 | 27.85 | 449,968 | 12,426,014 | 27.615 | 23.90 | 23.85 | 23.90 | 23.72 | 24.07 | 520,666 | 23.866 | -1.25% |
| 2017-11-21 | 0 | 28.00 | 27.70 | 28.00 | 27.60 | 28.15 | 680,800 | 18,902,265 | 27.765 | 24.20 | 23.94 | 24.20 | 23.85 | 24.33 | 787,766 | 23.995 | -0.18% |
| 2017-11-20 | 0 | 28.05 | 28.00 | 28.05 | 27.90 | 28.35 | 470,500 | 13,199,367 | 28.054 | 24.24 | 24.20 | 24.24 | 24.11 | 24.50 | 544,424 | 24.245 | -1.23% |
| 2017-11-17 | 0 | 28.40 | 28.25 | 28.40 | 28.10 | 28.50 | 598,400 | 16,905,680 | 28.251 | 24.54 | 24.41 | 24.54 | 24.28 | 24.63 | 692,420 | 24.415 | 0.35% |
| 2017-11-16 | 0 | 28.30 | 28.25 | 28.30 | 28.20 | 28.45 | 299,600 | 8,476,385 | 28.292 | 24.46 | 24.41 | 24.46 | 24.37 | 24.59 | 346,673 | 24.451 | -0.18% |
| 2017-11-15 | 0 | 28.35 | 28.20 | 28.35 | 28.10 | 28.50 | 204,807 | 5,790,483 | 28.273 | 24.50 | 24.37 | 24.50 | 24.28 | 24.63 | 236,986 | 24.434 | -0.53% |
| 2017-11-14 | 0 | 28.50 | 28.25 | 28.50 | 27.75 | 28.60 | 1,092,300 | 30,688,735 | 28.096 | 24.63 | 24.41 | 24.63 | 23.98 | 24.72 | 1,263,921 | 24.281 | 0.35% |
| 2017-11-13 | 0 | 28.40 | 28.30 | 28.40 | 28.20 | 28.90 | 636,749 | 18,119,353 | 28.456 | 24.54 | 24.46 | 24.54 | 24.37 | 24.98 | 736,794 | 24.592 | -1.90% |
| 2017-11-10 | 0 | 28.95 | 28.95 | 29.00 | 28.80 | 29.60 | 558,374 | 16,262,906 | 29.125 | 25.02 | 25.02 | 25.06 | 24.89 | 25.58 | 646,105 | 25.171 | -2.53% |
| 2017-11-09 | 0 | 29.70 | 29.70 | 29.75 | 29.25 | 29.90 | 502,664 | 14,829,813 | 29.502 | 25.67 | 25.67 | 25.71 | 25.28 | 25.84 | 581,642 | 25.496 | -0.34% |
| 2017-11-08 | 0 | 29.80 | 29.75 | 29.85 | 29.35 | 30.10 | 724,286 | 21,537,067 | 29.736 | 25.75 | 25.71 | 25.80 | 25.36 | 26.01 | 838,085 | 25.698 | -1.00% |
| 2017-11-07 | 0 | 30.10 | 30.00 | 30.10 | 29.85 | 30.35 | 550,200 | 16,551,665 | 30.083 | 26.01 | 25.93 | 26.01 | 25.80 | 26.23 | 636,647 | 25.998 | -0.17% |
| 2017-11-06 | 0 | 30.15 | 30.05 | 30.15 | 29.20 | 30.20 | 1,161,925 | 34,747,593 | 29.905 | 26.06 | 25.97 | 26.06 | 25.24 | 26.10 | 1,344,485 | 25.845 | 1.52% |
| 2017-11-03 | 0 | 29.70 | 29.70 | 29.75 | 29.50 | 30.00 | 448,361 | 13,315,792 | 29.699 | 25.67 | 25.67 | 25.71 | 25.49 | 25.93 | 518,807 | 25.666 | -0.67% |
| 2017-11-02 | 0 | 29.90 | 29.90 | 29.95 | 29.25 | 30.15 | 1,358,352 | 40,449,419 | 29.778 | 25.84 | 25.84 | 25.88 | 25.28 | 26.06 | 1,571,774 | 25.735 | 0.50% |
| 2017-11-01 | 0 | 29.75 | 29.70 | 29.75 | 29.30 | 30.20 | 2,011,300 | 59,922,047 | 29.793 | 25.71 | 25.67 | 25.71 | 25.32 | 26.10 | 2,327,313 | 25.747 | 0.85% |
| 2017-10-31 | 0 | 29.50 | 29.45 | 29.50 | 28.30 | 29.70 | 1,839,472 | 53,783,693 | 29.239 | 25.49 | 25.45 | 25.49 | 24.46 | 25.67 | 2,128,487 | 25.269 | 3.69% |
| 2017-10-30 | 0 | 28.45 | 28.40 | 28.45 | 28.35 | 28.75 | 708,600 | 20,172,770 | 28.468 | 24.59 | 24.54 | 24.59 | 24.50 | 24.85 | 819,934 | 24.603 | -0.18% |
| 2017-10-27 | 0 | 28.50 | 28.45 | 28.50 | 28.00 | 28.80 | 1,552,915 | 43,936,352 | 28.293 | 24.63 | 24.59 | 24.63 | 24.20 | 24.89 | 1,796,907 | 24.451 | -0.70% |
| 2017-10-26 | 0 | 28.70 | 28.70 | 28.75 | 28.20 | 28.90 | 1,699,531 | 48,543,353 | 28.563 | 24.80 | 24.80 | 24.85 | 24.37 | 24.98 | 1,966,559 | 24.684 | 2.68% |
| 2017-10-25 | 0 | 27.95 | 27.90 | 27.95 | 26.80 | 28.35 | 1,718,500 | 47,441,395 | 27.606 | 24.15 | 24.11 | 24.15 | 23.16 | 24.50 | 1,988,508 | 23.858 | 3.33% |
| 2017-10-24 | 0 | 27.05 | 27.05 | 27.10 | 26.55 | 27.15 | 732,365 | 19,589,583 | 26.748 | 23.38 | 23.38 | 23.42 | 22.94 | 23.46 | 847,433 | 23.116 | 1.12% |
| 2017-10-23 | 0 | 26.75 | 26.75 | 26.85 | 26.65 | 26.95 | 200,226 | 5,357,802 | 26.759 | 23.12 | 23.12 | 23.20 | 23.03 | 23.29 | 231,685 | 23.125 | 0.00% |
| 2017-10-20 | 0 | 26.75 | 26.70 | 26.75 | 26.60 | 26.90 | 276,504 | 7,409,817 | 26.798 | 23.12 | 23.07 | 23.12 | 22.99 | 23.25 | 319,948 | 23.159 | 0.56% |
| 2017-10-19 | 0 | 26.60 | 26.60 | 26.65 | 26.50 | 27.05 | 426,629 | 11,403,584 | 26.730 | 22.99 | 22.99 | 23.03 | 22.90 | 23.38 | 493,660 | 23.100 | -1.48% |
| 2017-10-18 | 0 | 27.00 | 26.95 | 27.00 | 26.90 | 27.20 | 534,500 | 14,425,792 | 26.989 | 23.33 | 23.29 | 23.33 | 23.25 | 23.51 | 618,480 | 23.325 | 0.00% |
| 2017-10-17 | 0 | 27.00 | 26.95 | 27.00 | 26.85 | 27.00 | 445,650 | 12,005,020 | 26.938 | 23.33 | 23.29 | 23.33 | 23.20 | 23.33 | 515,670 | 23.280 | 0.56% |
| 2017-10-16 | 0 | 26.85 | 26.85 | 26.95 | 26.75 | 27.25 | 785,900 | 21,134,497 | 26.892 | 23.20 | 23.20 | 23.29 | 23.12 | 23.55 | 909,380 | 23.241 | -0.37% |
| 2017-10-13 | 0 | 26.95 | 26.75 | 26.95 | 26.50 | 27.00 | 684,300 | 18,276,885 | 26.709 | 23.29 | 23.12 | 23.29 | 22.90 | 23.33 | 791,816 | 23.082 | -0.19% |
| 2017-10-12 | 0 | 27.00 | 26.95 | 27.00 | 26.65 | 27.15 | 516,600 | 13,890,880 | 26.889 | 23.33 | 23.29 | 23.33 | 23.03 | 23.46 | 597,768 | 23.238 | -1.10% |
| 2017-10-11 | 0 | 27.30 | 27.20 | 27.30 | 27.15 | 27.35 | 646,334 | 17,619,084 | 27.260 | 23.59 | 23.51 | 23.59 | 23.46 | 23.64 | 747,885 | 23.559 | -0.36% |
| 2017-10-10 | 0 | 27.40 | 27.30 | 27.40 | 27.20 | 27.55 | 466,700 | 12,745,425 | 27.310 | 23.68 | 23.59 | 23.68 | 23.51 | 23.81 | 540,027 | 23.601 | -0.36% |
| 2017-10-09 | 0 | 27.50 | 27.50 | 27.60 | 27.40 | 28.10 | 1,784,200 | 49,395,455 | 27.685 | 23.77 | 23.77 | 23.85 | 23.68 | 24.28 | 2,064,531 | 23.926 | 4.17% |
| 2017-10-06 | 1 | - | - | - | - | - | 0 | 0 | - | 22.82 | - | - | - | - | 0 | - | 0.00% |
| 2017-10-04 | 1 | - | - | - | - | - | 0 | 0 | - | 22.82 | - | - | - | - | 0 | - | 0.00% |
| 2017-10-03 | 0 | 26.40 | 26.35 | 26.40 | 26.00 | 26.45 | 534,921 | 13,993,577 | 26.160 | 22.82 | 22.77 | 22.82 | 22.47 | 22.86 | 618,967 | 22.608 | 1.73% |
| 2017-09-29 | 0 | 25.95 | 25.95 | 26.00 | 25.85 | 26.30 | 882,849 | 22,979,794 | 26.029 | 22.43 | 22.43 | 22.47 | 22.34 | 22.73 | 1,021,561 | 22.495 | -1.33% |
| 2017-09-28 | 0 | 26.30 | 26.25 | 26.30 | 26.05 | 26.40 | 399,300 | 10,445,040 | 26.158 | 22.73 | 22.69 | 22.73 | 22.51 | 22.82 | 462,037 | 22.606 | 0.19% |
| 2017-09-27 | 0 | 26.25 | 26.25 | 26.30 | 26.00 | 26.60 | 616,500 | 16,171,697 | 26.231 | 22.69 | 22.69 | 22.73 | 22.47 | 22.99 | 713,364 | 22.670 | -0.19% |
| 2017-09-26 | 0 | 26.30 | 26.25 | 26.30 | 26.00 | 26.45 | 537,500 | 14,113,860 | 26.258 | 22.73 | 22.69 | 22.73 | 22.47 | 22.86 | 621,951 | 22.693 | 0.77% |
| 2017-09-25 | 0 | 26.10 | 26.05 | 26.10 | 26.00 | 26.60 | 435,000 | 11,430,657 | 26.277 | 22.56 | 22.51 | 22.56 | 22.47 | 22.99 | 503,347 | 22.709 | 0.00% |
| 2017-09-22 | 0 | 26.10 | 26.05 | 26.10 | 26.00 | 26.25 | 412,323 | 10,783,353 | 26.153 | 22.56 | 22.51 | 22.56 | 22.47 | 22.69 | 477,107 | 22.602 | -0.76% |
| 2017-09-21 | 0 | 26.30 | 26.25 | 26.30 | 25.65 | 26.45 | 689,000 | 18,080,745 | 26.242 | 22.73 | 22.69 | 22.73 | 22.17 | 22.86 | 797,255 | 22.679 | 1.94% |
| 2017-09-20 | 0 | 25.80 | 25.80 | 25.85 | 25.40 | 26.05 | 613,797 | 15,742,103 | 25.647 | 22.30 | 22.30 | 22.34 | 21.95 | 22.51 | 710,236 | 22.165 | 1.18% |
| 2017-09-19 | 0 | 25.50 | 25.50 | 25.60 | 25.50 | 25.95 | 926,346 | 23,729,937 | 25.617 | 22.04 | 22.04 | 22.12 | 22.04 | 22.43 | 1,071,892 | 22.138 | -1.35% |
| 2017-09-18 | 0 | 25.85 | 25.80 | 25.85 | 25.80 | 26.00 | 552,350 | 14,317,095 | 25.920 | 22.34 | 22.30 | 22.34 | 22.30 | 22.47 | 639,135 | 22.401 | 0.98% |
| 2017-09-15 | 0 | 25.90 | 25.90 | 25.95 | 25.80 | 26.15 | 919,400 | 23,852,440 | 25.943 | 22.12 | 22.12 | 22.17 | 22.04 | 22.34 | 1,076,322 | 22.161 | -0.58% |
| 2017-09-14 | 0 | 26.05 | 26.05 | 26.10 | 26.00 | 26.15 | 661,132 | 17,234,043 | 26.067 | 22.25 | 22.25 | 22.29 | 22.21 | 22.34 | 773,973 | 22.267 | -0.19% |
| 2017-09-13 | 0 | 26.10 | 26.10 | 26.15 | 26.10 | 26.20 | 424,230 | 11,080,992 | 26.120 | 22.29 | 22.29 | 22.34 | 22.29 | 22.38 | 496,637 | 22.312 | 0.19% |
| 2017-09-12 | 0 | 26.05 | 26.05 | 26.10 | 26.05 | 26.15 | 829,500 | 21,637,864 | 26.085 | 22.25 | 22.25 | 22.29 | 22.25 | 22.34 | 971,078 | 22.282 | -0.19% |
| 2017-09-11 | 0 | 26.10 | 26.05 | 26.10 | 26.00 | 26.25 | 400,565 | 10,454,844 | 26.100 | 22.29 | 22.25 | 22.29 | 22.21 | 22.42 | 468,933 | 22.295 | 0.00% |
| 2017-09-08 | 0 | 26.10 | 26.10 | 26.15 | 26.05 | 26.20 | 980,551 | 25,662,080 | 26.171 | 22.29 | 22.29 | 22.34 | 22.25 | 22.38 | 1,147,910 | 22.355 | -0.19% |
| 2017-09-07 | 0 | 26.15 | 26.15 | 26.25 | 26.15 | 26.60 | 671,800 | 17,613,250 | 26.218 | 22.34 | 22.34 | 22.42 | 22.34 | 22.72 | 786,462 | 22.396 | -2.06% |
| 2017-09-06 | 0 | 26.70 | 26.50 | 26.70 | 26.20 | 26.70 | 428,700 | 11,293,040 | 26.343 | 22.81 | 22.64 | 22.81 | 22.38 | 22.81 | 501,870 | 22.502 | 1.14% |
| 2017-09-05 | 0 | 26.40 | 26.40 | 26.50 | 26.25 | 26.55 | 264,900 | 6,997,395 | 26.415 | 22.55 | 22.55 | 22.64 | 22.42 | 22.68 | 310,113 | 22.564 | 0.38% |
| 2017-09-04 | 0 | 26.30 | 26.30 | 26.40 | 26.25 | 26.45 | 311,650 | 8,204,772 | 26.327 | 22.47 | 22.47 | 22.55 | 22.42 | 22.59 | 364,842 | 22.489 | -0.75% |
| 2017-09-01 | 0 | 26.50 | 26.45 | 26.50 | 26.10 | 26.50 | 1,125,400 | 29,587,247 | 26.290 | 22.64 | 22.59 | 22.64 | 22.29 | 22.64 | 1,317,482 | 22.457 | 1.34% |
| 2017-08-31 | 0 | 26.15 | 26.15 | 26.20 | 26.05 | 26.60 | 1,218,584 | 31,967,439 | 26.233 | 22.34 | 22.34 | 22.38 | 22.25 | 22.72 | 1,426,570 | 22.409 | -1.88% |
| 2017-08-30 | 0 | 26.65 | 26.60 | 26.65 | 26.50 | 27.30 | 1,196,501 | 31,988,154 | 26.735 | 22.76 | 22.72 | 22.76 | 22.64 | 23.32 | 1,400,718 | 22.837 | -2.02% |
| 2017-08-29 | 0 | 27.20 | 27.20 | 27.25 | 27.20 | 27.55 | 446,400 | 12,170,565 | 27.264 | 23.23 | 23.23 | 23.28 | 23.23 | 23.53 | 522,591 | 23.289 | -1.27% |
| 2017-08-28 | 0 | 27.55 | 27.55 | 27.60 | 27.50 | 27.90 | 551,600 | 15,219,155 | 27.591 | 23.53 | 23.53 | 23.58 | 23.49 | 23.83 | 645,746 | 23.568 | -1.78% |
| 2017-08-25 | 0 | 28.05 | 27.85 | 28.05 | 27.65 | 28.05 | 238,100 | 6,631,530 | 27.852 | 23.96 | 23.79 | 23.96 | 23.62 | 23.96 | 278,739 | 23.791 | 1.26% |
| 2017-08-24 | 0 | 27.70 | 27.70 | 27.75 | 27.45 | 27.80 | 667,300 | 18,411,315 | 27.591 | 23.66 | 23.66 | 23.70 | 23.45 | 23.75 | 781,194 | 23.568 | -0.54% |
| 2017-08-22 | 0 | 27.85 | 27.85 | 27.90 | 27.65 | 27.95 | 263,600 | 7,330,087 | 27.808 | 23.79 | 23.79 | 23.83 | 23.62 | 23.88 | 308,591 | 23.753 | 0.18% |
| 2017-08-21 | 0 | 27.80 | 27.80 | 27.85 | 27.75 | 28.00 | 423,300 | 11,785,647 | 27.842 | 23.75 | 23.75 | 23.79 | 23.70 | 23.92 | 495,548 | 23.783 | -1.24% |
| 2017-08-18 | 0 | 28.15 | 28.05 | 28.15 | 27.75 | 28.15 | 488,300 | 13,680,815 | 28.017 | 24.05 | 23.96 | 24.05 | 23.70 | 24.05 | 571,642 | 23.932 | -0.18% |
| 2017-08-17 | 0 | 28.20 | 28.20 | 28.25 | 28.05 | 28.35 | 103,400 | 2,918,134 | 28.222 | 24.09 | 24.09 | 24.13 | 23.96 | 24.22 | 121,048 | 24.107 | -0.18% |
| 2017-08-16 | 0 | 28.25 | 28.25 | 28.30 | 28.05 | 28.35 | 316,300 | 8,919,245 | 28.199 | 24.13 | 24.13 | 24.17 | 23.96 | 24.22 | 370,286 | 24.087 | 0.00% |
| 2017-08-15 | 0 | 28.25 | 28.25 | 28.30 | 27.95 | 28.35 | 278,400 | 7,830,395 | 28.126 | 24.13 | 24.13 | 24.17 | 23.88 | 24.22 | 325,917 | 24.026 | 0.36% |
| 2017-08-14 | 0 | 28.15 | 28.10 | 28.15 | 28.00 | 28.35 | 94,928 | 2,674,284 | 28.172 | 24.05 | 24.00 | 24.05 | 23.92 | 24.22 | 111,130 | 24.064 | 0.18% |
| 2017-08-11 | 0 | 28.10 | 28.05 | 28.10 | 27.90 | 28.15 | 233,906 | 6,555,003 | 28.024 | 24.00 | 23.96 | 24.00 | 23.83 | 24.05 | 273,829 | 23.938 | -0.53% |
| 2017-08-10 | 0 | 28.25 | 28.25 | 28.30 | 28.05 | 28.30 | 229,446 | 6,463,811 | 28.171 | 24.13 | 24.13 | 24.17 | 23.96 | 24.17 | 268,608 | 24.064 | 0.53% |
| 2017-08-09 | 0 | 28.10 | 28.10 | 28.20 | 27.95 | 28.20 | 435,990 | 12,230,251 | 28.052 | 24.00 | 24.00 | 24.09 | 23.88 | 24.09 | 510,404 | 23.962 | 0.18% |
| 2017-08-08 | 0 | 28.05 | 28.05 | 28.20 | 28.05 | 28.30 | 421,639 | 11,854,323 | 28.115 | 23.96 | 23.96 | 24.09 | 23.96 | 24.17 | 493,604 | 24.016 | -0.71% |
| 2017-08-07 | 0 | 28.25 | 28.25 | 28.30 | 28.15 | 28.40 | 103,334 | 2,920,289 | 28.261 | 24.13 | 24.13 | 24.17 | 24.05 | 24.26 | 120,971 | 24.140 | 0.00% |
| 2017-08-04 | 0 | 28.25 | 28.25 | 28.35 | 28.20 | 28.35 | 182,200 | 5,149,575 | 28.263 | 24.13 | 24.13 | 24.22 | 24.09 | 24.22 | 213,298 | 24.143 | -0.35% |
| 2017-08-03 | 0 | 28.35 | 28.25 | 28.35 | 28.15 | 28.35 | 231,316 | 6,524,450 | 28.206 | 24.22 | 24.13 | 24.22 | 24.05 | 24.22 | 270,797 | 24.094 | 0.53% |
| 2017-08-02 | 0 | 28.20 | 28.15 | 28.20 | 28.05 | 28.35 | 145,500 | 4,096,682 | 28.156 | 24.09 | 24.05 | 24.09 | 23.96 | 24.22 | 170,334 | 24.051 | 0.00% |
| 2017-08-01 | 0 | 28.20 | 28.20 | 28.25 | 28.00 | 28.50 | 710,986 | 20,104,351 | 28.277 | 24.09 | 24.09 | 24.13 | 23.92 | 24.34 | 832,336 | 24.154 | -1.40% |
| 2017-07-31 | 0 | 28.60 | 28.50 | 28.60 | 28.20 | 28.70 | 185,510 | 5,292,054 | 28.527 | 24.43 | 24.34 | 24.43 | 24.09 | 24.52 | 217,173 | 24.368 | 1.42% |
| 2017-07-28 | 0 | 28.20 | 28.20 | 28.30 | 28.15 | 28.55 | 170,005 | 4,804,942 | 28.264 | 24.09 | 24.09 | 24.17 | 24.05 | 24.39 | 199,021 | 24.143 | -1.40% |
| 2017-07-27 | 0 | 28.60 | 28.55 | 28.60 | 28.20 | 28.75 | 319,900 | 9,136,394 | 28.560 | 24.43 | 24.39 | 24.43 | 24.09 | 24.56 | 374,500 | 24.396 | 1.60% |
| 2017-07-26 | 0 | 28.15 | 28.10 | 28.15 | 28.00 | 28.25 | 277,400 | 7,794,800 | 28.099 | 24.05 | 24.00 | 24.05 | 23.92 | 24.13 | 324,746 | 24.003 | -0.35% |
| 2017-07-25 | 0 | 28.25 | 28.25 | 28.30 | 28.00 | 28.35 | 315,900 | 8,893,950 | 28.154 | 24.13 | 24.13 | 24.17 | 23.92 | 24.22 | 369,817 | 24.050 | 0.53% |
| 2017-07-24 | 0 | 28.10 | 28.05 | 28.10 | 28.00 | 28.30 | 154,500 | 4,348,652 | 28.147 | 24.00 | 23.96 | 24.00 | 23.92 | 24.17 | 180,870 | 24.043 | 0.36% |
| 2017-07-21 | 0 | 28.00 | 27.95 | 28.00 | 27.95 | 28.90 | 1,369,000 | 38,532,172 | 28.146 | 23.92 | 23.88 | 23.92 | 23.88 | 24.69 | 1,602,659 | 24.043 | -3.28% |
| 2017-07-20 | 0 | 28.95 | 28.75 | 28.95 | 28.60 | 29.00 | 171,150 | 4,934,005 | 28.829 | 24.73 | 24.56 | 24.73 | 24.43 | 24.77 | 200,362 | 24.625 | -0.17% |
| 2017-07-19 | 0 | 29.00 | 28.90 | 29.00 | 28.70 | 29.00 | 126,600 | 3,652,982 | 28.855 | 24.77 | 24.69 | 24.77 | 24.52 | 24.77 | 148,208 | 24.648 | 0.35% |
| 2017-07-18 | 0 | 28.90 | 28.85 | 28.90 | 28.70 | 29.00 | 488,936 | 14,138,079 | 28.916 | 24.69 | 24.64 | 24.69 | 24.52 | 24.77 | 572,387 | 24.700 | -0.34% |
| 2017-07-17 | 0 | 29.00 | 28.95 | 29.00 | 28.90 | 29.40 | 358,200 | 10,396,172 | 29.023 | 24.77 | 24.73 | 24.77 | 24.69 | 25.11 | 419,337 | 24.792 | -1.02% |
| 2017-07-14 | 0 | 29.30 | 29.25 | 29.30 | 29.00 | 29.40 | 234,700 | 6,845,725 | 29.168 | 25.03 | 24.99 | 25.03 | 24.77 | 25.11 | 274,758 | 24.915 | 0.86% |
| 2017-07-13 | 0 | 29.05 | 29.00 | 29.05 | 28.90 | 29.25 | 885,271 | 25,672,007 | 28.999 | 24.81 | 24.77 | 24.81 | 24.69 | 24.99 | 1,036,368 | 24.771 | 0.35% |
| 2017-07-12 | 0 | 28.95 | 28.90 | 28.95 | 28.80 | 29.10 | 97,553 | 2,822,622 | 28.934 | 24.73 | 24.69 | 24.73 | 24.60 | 24.86 | 114,203 | 24.716 | -0.69% |
| 2017-07-11 | 0 | 29.15 | 29.15 | 29.20 | 29.00 | 29.25 | 257,019 | 7,492,674 | 29.152 | 24.90 | 24.90 | 24.94 | 24.77 | 24.99 | 300,887 | 24.902 | -0.34% |
| 2017-07-10 | 0 | 29.25 | 29.15 | 29.25 | 28.95 | 29.30 | 418,100 | 12,187,632 | 29.150 | 24.99 | 24.90 | 24.99 | 24.73 | 25.03 | 489,461 | 24.900 | 0.52% |
| 2017-07-07 | 0 | 29.10 | 29.10 | 29.15 | 28.90 | 29.20 | 155,900 | 4,522,530 | 29.009 | 24.86 | 24.86 | 24.90 | 24.69 | 24.94 | 182,509 | 24.780 | -0.51% |
| 2017-07-06 | 0 | 29.25 | 29.05 | 29.25 | 28.90 | 29.25 | 218,700 | 6,362,190 | 29.091 | 24.99 | 24.81 | 24.99 | 24.69 | 24.99 | 256,027 | 24.850 | 0.00% |
| 2017-07-05 | 0 | 29.25 | 28.90 | 29.25 | 28.90 | 29.25 | 185,400 | 5,393,105 | 29.089 | 24.99 | 24.69 | 24.99 | 24.69 | 24.99 | 217,044 | 24.848 | -0.17% |
| 2017-07-04 | 0 | 29.30 | 29.15 | 29.30 | 28.90 | 29.40 | 339,900 | 9,887,277 | 29.089 | 25.03 | 24.90 | 25.03 | 24.69 | 25.11 | 397,914 | 24.848 | 0.17% |
| 2017-07-03 | 0 | 29.25 | 28.95 | 29.25 | 28.75 | 29.25 | 320,200 | 9,284,245 | 28.995 | 24.99 | 24.73 | 24.99 | 24.56 | 24.99 | 374,851 | 24.768 | -0.51% |
| 2017-06-30 | 0 | 29.40 | 29.30 | 29.40 | 29.15 | 29.80 | 560,378 | 16,439,727 | 29.337 | 25.11 | 25.03 | 25.11 | 24.90 | 25.46 | 656,023 | 25.060 | -1.51% |
| 2017-06-29 | 0 | 29.85 | 29.65 | 29.85 | 28.95 | 29.85 | 621,000 | 18,321,340 | 29.503 | 25.50 | 25.33 | 25.50 | 24.73 | 25.50 | 726,991 | 25.202 | 2.93% |
| 2017-06-28 | 0 | 29.00 | 28.95 | 29.00 | 28.45 | 29.00 | 333,450 | 9,579,177 | 28.727 | 24.77 | 24.73 | 24.77 | 24.30 | 24.77 | 390,363 | 24.539 | 1.05% |
| 2017-06-27 | 0 | 28.70 | 28.65 | 28.70 | 28.25 | 28.70 | 317,692 | 9,056,692 | 28.508 | 24.52 | 24.47 | 24.52 | 24.13 | 24.52 | 371,915 | 24.351 | 1.59% |
| 2017-06-26 | 0 | 28.25 | 28.25 | 28.30 | 28.20 | 28.80 | 475,473 | 13,467,816 | 28.325 | 24.13 | 24.13 | 24.17 | 24.09 | 24.60 | 556,626 | 24.195 | 0.18% |
| 2017-06-23 | 0 | 28.20 | 28.20 | 28.30 | 28.05 | 28.65 | 391,300 | 11,082,230 | 28.322 | 24.09 | 24.09 | 24.17 | 23.96 | 24.47 | 458,087 | 24.192 | -0.35% |
| 2017-06-22 | 0 | 28.30 | 28.30 | 28.35 | 28.10 | 28.50 | 112,563 | 3,180,249 | 28.253 | 24.17 | 24.17 | 24.22 | 24.00 | 24.34 | 131,775 | 24.134 | 0.18% |
| 2017-06-21 | 0 | 28.25 | 28.25 | 28.30 | 28.15 | 28.50 | 239,300 | 6,784,330 | 28.351 | 24.13 | 24.13 | 24.17 | 24.05 | 24.34 | 280,143 | 24.217 | -0.88% |
| 2017-06-20 | 0 | 28.50 | 28.40 | 28.50 | 28.00 | 28.50 | 314,389 | 8,881,345 | 28.250 | 24.34 | 24.26 | 24.34 | 23.92 | 24.34 | 368,048 | 24.131 | 0.88% |
| 2017-06-19 | 0 | 28.25 | 28.15 | 28.25 | 27.65 | 28.25 | 1,773,935 | 49,154,728 | 27.709 | 24.13 | 24.05 | 24.13 | 23.62 | 24.13 | 2,076,708 | 23.670 | 2.17% |
| 2017-06-16 | 0 | 27.65 | 27.65 | 27.70 | 27.20 | 28.15 | 3,646,333 | 100,735,736 | 27.627 | 23.62 | 23.62 | 23.66 | 23.23 | 24.05 | 4,268,684 | 23.599 | -0.72% |
| 2017-06-15 | 0 | 27.85 | 27.85 | 27.90 | 27.60 | 28.15 | 533,800 | 14,854,797 | 27.828 | 23.79 | 23.79 | 23.83 | 23.58 | 24.05 | 624,908 | 23.771 | 0.36% |
| 2017-06-14 | 0 | 27.75 | 27.75 | 27.80 | 27.50 | 28.40 | 565,084 | 15,703,399 | 27.789 | 23.70 | 23.70 | 23.75 | 23.49 | 24.26 | 661,532 | 23.738 | 0.91% |
| 2017-06-13 | 0 | 27.50 | 27.45 | 27.50 | 27.30 | 27.65 | 732,897 | 20,112,067 | 27.442 | 23.49 | 23.45 | 23.49 | 23.32 | 23.62 | 857,987 | 23.441 | -1.43% |
| 2017-06-12 | 0 | 27.90 | 27.60 | 27.90 | 27.35 | 28.10 | 1,030,270 | 28,413,341 | 27.579 | 23.83 | 23.58 | 23.83 | 23.36 | 24.00 | 1,206,115 | 23.558 | -1.24% |
| 2017-06-09 | 0 | 28.25 | 28.05 | 28.25 | 27.75 | 28.40 | 1,127,547 | 31,650,365 | 28.070 | 24.13 | 23.96 | 24.13 | 23.70 | 24.26 | 1,319,995 | 23.978 | 0.00% |
| 2017-06-08 | 0 | 28.25 | 28.10 | 28.25 | 28.05 | 28.50 | 382,723 | 10,793,464 | 28.202 | 24.13 | 24.00 | 24.13 | 23.96 | 24.34 | 448,046 | 24.090 | -0.88% |
| 2017-06-07 | 0 | 28.50 | 28.40 | 28.50 | 28.25 | 28.70 | 364,800 | 10,407,980 | 28.531 | 24.34 | 24.26 | 24.34 | 24.13 | 24.52 | 427,064 | 24.371 | 0.35% |
| 2017-06-06 | 0 | 28.40 | 28.40 | 28.45 | 28.30 | 28.70 | 316,635 | 9,000,567 | 28.426 | 24.26 | 24.26 | 24.30 | 24.17 | 24.52 | 370,678 | 24.281 | -0.53% |
| 2017-06-05 | 0 | 29.15 | 29.10 | 29.15 | 28.90 | 29.45 | 1,003,190 | 29,262,544 | 29.169 | 24.39 | 24.35 | 24.39 | 24.18 | 24.64 | 1,199,094 | 24.404 | -0.51% |
| 2017-06-02 | 0 | 29.30 | 29.15 | 29.30 | 29.10 | 29.50 | 370,215 | 10,853,225 | 29.316 | 24.51 | 24.39 | 24.51 | 24.35 | 24.68 | 442,511 | 24.526 | 0.69% |
| 2017-06-01 | 0 | 29.10 | 29.00 | 29.10 | 28.90 | 29.35 | 535,199 | 15,547,055 | 29.049 | 24.35 | 24.26 | 24.35 | 24.18 | 24.55 | 639,713 | 24.303 | -0.85% |
| 2017-05-31 | 0 | 29.35 | 29.30 | 29.35 | 29.20 | 29.45 | 649,967 | 19,034,048 | 29.285 | 24.55 | 24.51 | 24.55 | 24.43 | 24.64 | 776,893 | 24.500 | 0.51% |
| 2017-05-29 | 0 | 29.20 | 29.20 | 29.30 | 28.90 | 29.70 | 465,700 | 13,622,330 | 29.251 | 24.43 | 24.43 | 24.51 | 24.18 | 24.85 | 556,643 | 24.472 | 1.39% |
| 2017-05-26 | 1 | - | - | - | - | - | 0 | 0 | - | 24.09 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-25 | 1 | - | - | - | - | - | 0 | 0 | - | 24.09 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-24 | 1 | - | - | - | - | - | 0 | 0 | - | 24.09 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-23 | 1 | - | - | - | - | - | 0 | 0 | - | 24.09 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-22 | 1 | - | - | - | - | - | 0 | 0 | - | 24.09 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-19 | 0 | 28.80 | 28.80 | 28.85 | 28.50 | 28.95 | 395,400 | 11,320,640 | 28.631 | 24.09 | 24.09 | 24.14 | 23.84 | 24.22 | 472,614 | 23.953 | 0.35% |
| 2017-05-18 | 0 | 28.70 | 28.70 | 28.85 | 28.55 | 29.00 | 507,219 | 14,626,264 | 28.836 | 24.01 | 24.01 | 24.14 | 23.89 | 24.26 | 606,269 | 24.125 | -0.69% |
| 2017-05-17 | 0 | 28.90 | 28.90 | 28.95 | 28.75 | 29.60 | 440,819 | 12,744,095 | 28.910 | 24.18 | 24.18 | 24.22 | 24.05 | 24.76 | 526,903 | 24.187 | -2.53% |
| 2017-05-16 | 0 | 29.65 | 29.65 | 29.75 | 28.50 | 29.85 | 648,460 | 19,025,947 | 29.340 | 24.81 | 24.81 | 24.89 | 23.84 | 24.97 | 775,092 | 24.547 | 3.67% |
| 2017-05-15 | 0 | 28.60 | 28.60 | 28.70 | 27.90 | 28.80 | 1,816,581 | 51,732,851 | 28.478 | 23.93 | 23.93 | 24.01 | 23.34 | 24.09 | 2,171,325 | 23.825 | -4.35% |
| 2017-05-12 | 1 | - | - | - | - | - | 0 | 0 | - | 25.02 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-11 | 1 | - | - | - | - | - | 0 | 0 | - | 25.02 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-10 | 1 | - | - | - | - | - | 0 | 0 | - | 25.02 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-09 | 1 | - | - | - | - | - | 0 | 0 | - | 25.02 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-08 | 1 | - | - | - | - | - | 0 | 0 | - | 25.02 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-05 | 1 | - | - | - | - | - | 0 | 0 | - | 25.02 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-04 | 1 | - | - | - | - | - | 0 | 0 | - | 25.02 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-02 | 1 | - | - | - | - | - | 0 | 0 | - | 25.02 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-28 | 1 | - | - | - | - | - | 0 | 0 | - | 25.02 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-27 | 0 | 29.90 | 29.90 | 30.00 | 29.85 | 30.40 | 220,100 | 6,592,700 | 29.953 | 25.02 | 25.02 | 25.10 | 24.97 | 25.43 | 263,081 | 25.060 | -2.29% |
| 2017-04-26 | 0 | 30.60 | 30.40 | 30.60 | 30.25 | 30.95 | 628,700 | 19,178,337 | 30.505 | 25.60 | 25.43 | 25.60 | 25.31 | 25.89 | 751,473 | 25.521 | -1.45% |
| 2017-04-25 | 0 | 31.05 | 30.75 | 31.05 | 30.20 | 31.25 | 596,500 | 18,362,342 | 30.783 | 25.98 | 25.73 | 25.98 | 25.27 | 26.14 | 712,985 | 25.754 | 1.14% |
| 2017-04-24 | 0 | 30.70 | 30.40 | 30.70 | 30.00 | 30.85 | 915,160 | 27,905,872 | 30.493 | 25.68 | 25.43 | 25.68 | 25.10 | 25.81 | 1,093,874 | 25.511 | 2.16% |
| 2017-04-21 | 0 | 30.05 | 30.05 | 30.15 | 29.80 | 30.25 | 472,868 | 14,200,411 | 30.030 | 25.14 | 25.14 | 25.22 | 24.93 | 25.31 | 565,210 | 25.124 | 0.00% |
| 2017-04-20 | 0 | 30.05 | 30.00 | 30.05 | 29.70 | 30.10 | 361,186 | 10,825,891 | 29.973 | 25.14 | 25.10 | 25.14 | 24.85 | 25.18 | 431,719 | 25.076 | -0.33% |
| 2017-04-19 | 0 | 30.15 | 30.05 | 30.15 | 29.70 | 30.30 | 309,369 | 9,264,410 | 29.946 | 25.22 | 25.14 | 25.22 | 24.85 | 25.35 | 369,783 | 25.054 | 1.52% |
| 2017-04-18 | 0 | 29.70 | 29.70 | 29.80 | 29.65 | 30.60 | 394,600 | 11,765,140 | 29.815 | 24.85 | 24.85 | 24.93 | 24.81 | 25.60 | 471,658 | 24.944 | -2.46% |
| 2017-04-13 | 0 | 30.45 | 30.15 | 30.45 | 29.90 | 30.50 | 709,200 | 21,496,220 | 30.311 | 25.48 | 25.22 | 25.48 | 25.02 | 25.52 | 847,694 | 25.358 | 1.67% |
| 2017-04-12 | 0 | 29.95 | 29.95 | 30.00 | 29.80 | 30.40 | 525,899 | 15,771,264 | 29.989 | 25.06 | 25.06 | 25.10 | 24.93 | 25.43 | 628,597 | 25.090 | -0.17% |
| 2017-04-11 | 0 | 30.00 | 29.75 | 30.00 | 29.70 | 30.20 | 661,400 | 19,750,714 | 29.862 | 25.10 | 24.89 | 25.10 | 24.85 | 25.27 | 790,559 | 24.983 | 0.33% |
| 2017-04-10 | 0 | 29.90 | 29.85 | 29.90 | 29.70 | 30.50 | 663,000 | 19,862,810 | 29.959 | 25.02 | 24.97 | 25.02 | 24.85 | 25.52 | 792,472 | 25.064 | -0.83% |
| 2017-04-07 | 0 | 30.15 | 30.15 | 30.20 | 29.95 | 31.25 | 849,300 | 25,752,323 | 30.322 | 25.22 | 25.22 | 25.27 | 25.06 | 26.14 | 1,015,152 | 25.368 | -3.37% |
| 2017-04-06 | 0 | 31.20 | 31.20 | 31.25 | 30.20 | 31.30 | 667,424 | 20,613,715 | 30.885 | 26.10 | 26.10 | 26.14 | 25.27 | 26.19 | 797,759 | 25.840 | 2.46% |
| 2017-04-05 | 0 | 30.45 | 30.30 | 30.45 | 29.95 | 31.10 | 1,183,750 | 35,948,704 | 30.368 | 25.48 | 25.35 | 25.48 | 25.06 | 26.02 | 1,414,914 | 25.407 | -2.40% |
| 2017-04-03 | 0 | 31.20 | 31.15 | 31.20 | 31.05 | 31.85 | 170,800 | 5,351,475 | 31.332 | 26.10 | 26.06 | 26.10 | 25.98 | 26.65 | 204,154 | 26.213 | -0.64% |
| 2017-03-31 | 0 | 31.40 | 31.30 | 31.40 | 30.70 | 31.80 | 597,506 | 18,680,269 | 31.264 | 26.27 | 26.19 | 26.27 | 25.68 | 26.60 | 714,188 | 26.156 | 0.32% |
| 2017-03-30 | 0 | 31.30 | 31.30 | 31.35 | 31.05 | 32.65 | 766,556 | 24,257,534 | 31.645 | 26.19 | 26.19 | 26.23 | 25.98 | 27.32 | 916,250 | 26.475 | -4.86% |
| 2017-03-29 | 0 | 32.90 | 32.80 | 32.90 | 32.40 | 33.00 | 247,750 | 8,140,382 | 32.857 | 27.52 | 27.44 | 27.52 | 27.11 | 27.61 | 296,131 | 27.489 | 0.46% |
| 2017-03-28 | 0 | 32.75 | 32.50 | 32.75 | 32.50 | 33.05 | 392,631 | 12,880,362 | 32.805 | 27.40 | 27.19 | 27.40 | 27.19 | 27.65 | 469,305 | 27.446 | -0.30% |
| 2017-03-27 | 0 | 32.85 | 32.75 | 32.85 | 32.55 | 33.25 | 282,800 | 9,312,635 | 32.930 | 27.48 | 27.40 | 27.48 | 27.23 | 27.82 | 338,026 | 27.550 | -0.90% |
| 2017-03-24 | 0 | 33.15 | 33.15 | 33.20 | 32.85 | 33.40 | 441,181 | 14,652,264 | 33.211 | 27.73 | 27.73 | 27.78 | 27.48 | 27.94 | 527,335 | 27.785 | -0.15% |
| 2017-03-23 | 0 | 33.20 | 33.15 | 33.20 | 32.05 | 33.40 | 849,672 | 28,017,459 | 32.974 | 27.78 | 27.73 | 27.78 | 26.81 | 27.94 | 1,015,597 | 27.587 | 3.43% |
| 2017-03-22 | 0 | 32.10 | 32.10 | 32.45 | 32.00 | 32.50 | 447,393 | 14,442,052 | 32.280 | 26.86 | 26.86 | 27.15 | 26.77 | 27.19 | 534,761 | 27.007 | -0.62% |
| 2017-03-21 | 0 | 32.30 | 32.30 | 32.40 | 32.05 | 32.85 | 699,300 | 22,632,100 | 32.364 | 27.02 | 27.02 | 27.11 | 26.81 | 27.48 | 835,860 | 27.076 | -1.67% |
| 2017-03-20 | 0 | 32.85 | 32.80 | 32.85 | 32.30 | 32.90 | 987,000 | 32,270,562 | 32.696 | 27.48 | 27.44 | 27.48 | 27.02 | 27.52 | 1,179,743 | 27.354 | 3.79% |
| 2017-03-17 | 0 | 31.65 | 31.00 | 31.65 | 31.65 | 34.10 | 1,351,713 | 43,998,149 | 32.550 | 26.48 | 25.94 | 26.48 | 26.48 | 28.53 | 1,615,677 | 27.232 | -6.91% |
| 2017-03-16 | 0 | 34.00 | 33.85 | 34.00 | 33.50 | 34.00 | 1,022,700 | 34,604,735 | 33.837 | 28.45 | 28.32 | 28.45 | 28.03 | 28.45 | 1,222,414 | 28.309 | 0.15% |
| 2017-03-15 | 0 | 33.95 | 33.80 | 33.95 | 33.65 | 33.95 | 1,979,000 | 66,894,190 | 33.802 | 28.40 | 28.28 | 28.40 | 28.15 | 28.40 | 2,365,462 | 28.280 | 0.30% |
| 2017-03-14 | 0 | 33.85 | 33.80 | 33.85 | 33.60 | 34.40 | 1,179,510 | 40,045,855 | 33.951 | 28.32 | 28.28 | 28.32 | 28.11 | 28.78 | 1,409,846 | 28.404 | -0.15% |
| 2017-03-13 | 0 | 33.90 | 33.75 | 33.90 | 33.15 | 34.15 | 2,212,730 | 75,029,263 | 33.908 | 28.36 | 28.24 | 28.36 | 27.73 | 28.57 | 2,644,835 | 28.368 | 4.31% |
| 2017-03-10 | 0 | 32.50 | 32.50 | 32.75 | 32.50 | 33.10 | 456,306 | 14,964,012 | 32.794 | 27.19 | 27.19 | 27.40 | 27.19 | 27.69 | 545,414 | 27.436 | -1.81% |
| 2017-03-09 | 0 | 33.10 | 32.75 | 33.10 | 32.40 | 33.10 | 1,563,300 | 51,268,745 | 32.795 | 27.69 | 27.40 | 27.69 | 27.11 | 27.69 | 1,868,583 | 27.437 | 1.22% |
| 2017-03-08 | 0 | 32.70 | 32.65 | 32.70 | 32.55 | 33.55 | 2,084,900 | 68,497,970 | 32.854 | 27.36 | 27.32 | 27.36 | 27.23 | 28.07 | 2,492,042 | 27.487 | -3.68% |
| 2017-03-07 | 0 | 33.95 | 33.80 | 33.95 | 33.60 | 34.50 | 800,200 | 27,243,370 | 34.046 | 28.40 | 28.28 | 28.40 | 28.11 | 28.86 | 956,464 | 28.483 | -0.59% |
| 2017-03-06 | 0 | 34.15 | 34.00 | 34.15 | 33.80 | 34.50 | 879,800 | 29,975,845 | 34.071 | 28.57 | 28.45 | 28.57 | 28.28 | 28.86 | 1,051,609 | 28.505 | 0.15% |
| 2017-03-03 | 0 | 34.10 | 34.10 | 34.20 | 33.70 | 34.40 | 551,950 | 18,832,240 | 34.119 | 28.53 | 28.53 | 28.61 | 28.19 | 28.78 | 659,736 | 28.545 | 1.04% |
| 2017-03-02 | 0 | 33.75 | 33.70 | 33.75 | 33.60 | 34.30 | 1,130,205 | 38,247,679 | 33.841 | 28.24 | 28.19 | 28.24 | 28.11 | 28.70 | 1,350,913 | 28.312 | -1.60% |
| 2017-03-01 | 0 | 34.30 | 34.30 | 34.35 | 33.80 | 34.70 | 1,007,500 | 34,682,585 | 34.424 | 28.70 | 28.70 | 28.74 | 28.28 | 29.03 | 1,204,246 | 28.800 | 1.03% |
| 2017-02-28 | 0 | 33.95 | 33.90 | 33.95 | 33.95 | 34.80 | 775,700 | 26,466,635 | 34.120 | 28.40 | 28.36 | 28.40 | 28.40 | 29.11 | 927,180 | 28.545 | -1.88% |
| 2017-02-27 | 0 | 34.60 | 34.55 | 34.60 | 34.10 | 34.80 | 748,701 | 25,900,849 | 34.594 | 28.95 | 28.91 | 28.95 | 28.53 | 29.11 | 894,908 | 28.942 | 2.06% |
| 2017-02-24 | 0 | 33.90 | 33.90 | 33.95 | 33.75 | 34.40 | 738,304 | 25,107,461 | 34.007 | 28.36 | 28.36 | 28.40 | 28.24 | 28.78 | 882,481 | 28.451 | 0.15% |
| 2017-02-23 | 0 | 33.85 | 33.85 | 33.95 | 33.60 | 34.15 | 508,000 | 17,238,835 | 33.935 | 28.32 | 28.32 | 28.40 | 28.11 | 28.57 | 607,203 | 28.391 | -0.88% |
| 2017-02-22 | 0 | 34.15 | 33.90 | 34.15 | 33.70 | 34.20 | 649,311 | 22,055,327 | 33.967 | 28.57 | 28.36 | 28.57 | 28.19 | 28.61 | 776,109 | 28.418 | -0.15% |
| 2017-02-21 | 0 | 34.20 | 34.10 | 34.20 | 33.80 | 34.20 | 634,195 | 21,618,106 | 34.087 | 28.61 | 28.53 | 28.61 | 28.28 | 28.61 | 758,041 | 28.518 | 0.44% |
| 2017-02-20 | 0 | 34.05 | 34.00 | 34.10 | 34.00 | 34.70 | 736,700 | 25,218,280 | 34.231 | 28.49 | 28.45 | 28.53 | 28.45 | 29.03 | 880,564 | 28.639 | 0.74% |
| 2017-02-17 | 0 | 33.80 | 33.80 | 33.90 | 33.70 | 34.70 | 782,400 | 26,594,187 | 33.991 | 28.28 | 28.28 | 28.36 | 28.19 | 29.03 | 935,188 | 28.437 | -1.89% |
| 2017-02-16 | 0 | 34.45 | 34.35 | 34.45 | 34.00 | 35.20 | 1,113,528 | 38,364,188 | 34.453 | 28.82 | 28.74 | 28.82 | 28.45 | 29.45 | 1,330,979 | 28.824 | -0.72% |
| 2017-02-15 | 0 | 34.70 | 34.60 | 34.70 | 33.05 | 35.05 | 3,846,717 | 132,783,255 | 34.519 | 29.03 | 28.95 | 29.03 | 27.65 | 29.32 | 4,597,909 | 28.879 | 4.68% |
| 2017-02-14 | 0 | 33.15 | 33.05 | 33.15 | 32.60 | 34.25 | 2,886,882 | 95,630,231 | 33.126 | 27.73 | 27.65 | 27.73 | 27.27 | 28.65 | 3,450,636 | 27.714 | 9.23% |
| 2017-02-13 | 1 | - | - | - | - | - | 0 | 0 | - | 25.39 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-10 | 0 | 30.35 | 30.30 | 30.35 | 30.30 | 31.00 | 994,444 | 30,327,915 | 30.497 | 25.39 | 25.35 | 25.39 | 25.35 | 25.94 | 1,188,640 | 25.515 | -0.82% |
| 2017-02-09 | 0 | 30.60 | 30.55 | 30.60 | 30.00 | 31.40 | 1,640,880 | 50,220,962 | 30.606 | 25.60 | 25.56 | 25.60 | 25.10 | 26.27 | 1,961,313 | 25.606 | 3.20% |
| 2017-02-08 | 1 | - | - | - | - | - | 0 | 0 | - | 24.81 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-07 | 1 | 29.65 | 29.65 | 29.70 | 29.65 | 29.95 | 177,783 | 5,299,597 | 29.809 | 24.81 | 24.81 | 24.85 | 24.81 | 25.06 | 212,501 | 24.939 | -0.84% |
| 2017-02-06 | 0 | 29.90 | 29.90 | 29.95 | 29.75 | 29.95 | 601,053 | 17,951,802 | 29.867 | 25.02 | 25.02 | 25.06 | 24.89 | 25.06 | 718,427 | 24.988 | -0.17% |
| 2017-02-03 | 0 | 29.95 | 29.90 | 29.95 | 29.60 | 29.95 | 1,047,328 | 31,214,092 | 29.804 | 25.06 | 25.02 | 25.06 | 24.76 | 25.06 | 1,251,852 | 24.934 | 1.01% |
| 2017-02-02 | 0 | 29.65 | 29.60 | 29.65 | 29.25 | 29.80 | 895,084 | 26,479,580 | 29.583 | 24.81 | 24.76 | 24.81 | 24.47 | 24.93 | 1,069,877 | 24.750 | 1.54% |
| 2017-02-01 | 0 | 29.20 | 29.20 | 29.35 | 29.20 | 29.95 | 824,400 | 24,413,500 | 29.614 | 24.43 | 24.43 | 24.55 | 24.43 | 25.06 | 985,390 | 24.775 | -2.01% |
| 2017-01-27 | 0 | 29.80 | 29.60 | 29.80 | 29.45 | 29.90 | 351,270 | 10,436,926 | 29.712 | 24.93 | 24.76 | 24.93 | 24.64 | 25.02 | 419,866 | 24.858 | 0.34% |
| 2017-01-26 | 0 | 29.70 | 29.50 | 29.70 | 29.30 | 29.70 | 806,539 | 23,709,718 | 29.397 | 24.85 | 24.68 | 24.85 | 24.51 | 24.85 | 964,041 | 24.594 | 0.34% |
| 2017-01-25 | 0 | 29.60 | 29.55 | 29.60 | 29.10 | 30.00 | 3,111,717 | 91,907,769 | 29.536 | 24.76 | 24.72 | 24.76 | 24.35 | 25.10 | 3,719,377 | 24.711 | 11.28% |
| 2017-01-24 | 0 | 26.60 | 26.60 | 26.65 | 26.60 | 26.90 | 176,218 | 4,713,043 | 26.746 | 22.25 | 22.25 | 22.30 | 22.25 | 22.51 | 210,630 | 22.376 | -0.19% |
| 2017-01-23 | 0 | 26.65 | 26.60 | 26.65 | 26.55 | 27.10 | 211,800 | 5,654,832 | 26.699 | 22.30 | 22.25 | 22.30 | 22.21 | 22.67 | 253,161 | 22.337 | -0.56% |
| 2017-01-20 | 0 | 26.80 | 26.80 | 27.00 | 26.80 | 27.20 | 240,159 | 6,483,525 | 26.997 | 22.42 | 22.42 | 22.59 | 22.42 | 22.76 | 287,058 | 22.586 | 0.00% |
| 2017-01-19 | 0 | 26.80 | 26.80 | 26.95 | 26.70 | 27.10 | 197,800 | 5,311,517 | 26.853 | 22.42 | 22.42 | 22.55 | 22.34 | 22.67 | 236,427 | 22.466 | 0.00% |
| 2017-01-18 | 0 | 26.80 | 26.80 | 26.95 | 26.80 | 27.20 | 275,780 | 7,420,152 | 26.906 | 22.42 | 22.42 | 22.55 | 22.42 | 22.76 | 329,635 | 22.510 | -0.56% |
| 2017-01-17 | 0 | 26.95 | 26.75 | 26.95 | 26.70 | 27.00 | 196,900 | 5,288,770 | 26.860 | 22.55 | 22.38 | 22.55 | 22.34 | 22.59 | 235,351 | 22.472 | 0.19% |
| 2017-01-16 | 0 | 26.90 | 26.90 | 26.95 | 26.65 | 27.15 | 108,020 | 2,910,167 | 26.941 | 22.51 | 22.51 | 22.55 | 22.30 | 22.71 | 129,114 | 22.539 | -0.19% |
| 2017-01-13 | 0 | 26.95 | 26.90 | 26.95 | 26.50 | 27.15 | 572,700 | 15,332,612 | 26.773 | 22.55 | 22.51 | 22.55 | 22.17 | 22.71 | 684,538 | 22.398 | 0.56% |
| 2017-01-12 | 0 | 26.80 | 26.75 | 26.80 | 26.60 | 27.30 | 228,987 | 6,145,738 | 26.839 | 22.42 | 22.38 | 22.42 | 22.25 | 22.84 | 273,704 | 22.454 | -1.29% |
| 2017-01-11 | 0 | 27.15 | 27.05 | 27.15 | 27.00 | 27.40 | 639,854 | 17,401,915 | 27.197 | 22.71 | 22.63 | 22.71 | 22.59 | 22.92 | 764,806 | 22.753 | 2.84% |
| 2017-01-10 | 0 | 26.40 | 26.35 | 26.40 | 26.00 | 26.45 | 200,769 | 5,289,300 | 26.345 | 22.09 | 22.05 | 22.09 | 21.75 | 22.13 | 239,975 | 22.041 | 1.73% |
| 2017-01-09 | 0 | 25.95 | 25.90 | 25.95 | 25.85 | 26.25 | 291,920 | 7,591,828 | 26.007 | 21.71 | 21.67 | 21.71 | 21.63 | 21.96 | 348,927 | 21.758 | -0.57% |
| 2017-01-06 | 0 | 26.10 | 26.05 | 26.20 | 26.05 | 26.45 | 167,023 | 4,377,942 | 26.212 | 21.84 | 21.79 | 21.92 | 21.79 | 22.13 | 199,639 | 21.929 | -0.57% |
| 2017-01-05 | 0 | 26.25 | 26.10 | 26.25 | 26.05 | 26.45 | 352,350 | 9,259,415 | 26.279 | 21.96 | 21.84 | 21.96 | 21.79 | 22.13 | 421,157 | 21.986 | 0.77% |
| 2017-01-04 | 0 | 26.05 | 26.05 | 26.10 | 25.55 | 26.30 | 550,180 | 14,317,715 | 26.024 | 21.79 | 21.79 | 21.84 | 21.38 | 22.00 | 657,620 | 21.772 | 2.16% |
| 2017-01-03 | 0 | 25.50 | 25.50 | 25.60 | 25.30 | 25.80 | 505,274 | 12,928,625 | 25.587 | 21.33 | 21.33 | 21.42 | 21.17 | 21.58 | 603,945 | 21.407 | 0.00% |
| 2016-12-30 | 0 | 25.50 | 25.45 | 25.50 | 25.30 | 25.75 | 271,300 | 6,930,275 | 25.545 | 21.33 | 21.29 | 21.33 | 21.17 | 21.54 | 324,280 | 21.371 | 0.00% |
| 2016-12-29 | 0 | 25.50 | 25.50 | 25.60 | 25.40 | 25.70 | 260,535 | 6,647,962 | 25.517 | 21.33 | 21.33 | 21.42 | 21.25 | 21.50 | 311,413 | 21.348 | -0.97% |
| 2016-12-28 | 0 | 25.75 | 25.70 | 25.75 | 25.65 | 25.85 | 244,043 | 6,279,752 | 25.732 | 21.54 | 21.50 | 21.54 | 21.46 | 21.63 | 291,700 | 21.528 | 0.00% |
| 2016-12-23 | 0 | 25.75 | 25.70 | 25.75 | 25.40 | 25.95 | 496,580 | 12,746,507 | 25.669 | 21.54 | 21.50 | 21.54 | 21.25 | 21.71 | 593,553 | 21.475 | 0.59% |
| 2016-12-22 | 0 | 25.60 | 25.60 | 25.70 | 25.50 | 26.65 | 763,100 | 19,633,920 | 25.729 | 21.42 | 21.42 | 21.50 | 21.33 | 22.30 | 912,119 | 21.526 | -2.66% |
| 2016-12-21 | 0 | 26.30 | 26.20 | 26.30 | 26.10 | 26.50 | 133,857 | 3,519,301 | 26.291 | 22.00 | 21.92 | 22.00 | 21.84 | 22.17 | 159,997 | 21.996 | 0.77% |
| 2016-12-20 | 0 | 26.10 | 26.10 | 26.25 | 26.10 | 26.75 | 156,300 | 4,117,145 | 26.341 | 21.84 | 21.84 | 21.96 | 21.84 | 22.38 | 186,822 | 22.038 | -0.57% |
| 2016-12-19 | 0 | 26.25 | 26.15 | 26.25 | 26.00 | 26.75 | 310,881 | 8,138,298 | 26.178 | 21.96 | 21.88 | 21.96 | 21.75 | 22.38 | 371,590 | 21.901 | -1.50% |
| 2016-12-16 | 0 | 26.65 | 26.60 | 26.65 | 26.50 | 26.90 | 280,673 | 7,469,554 | 26.613 | 22.30 | 22.25 | 22.30 | 22.17 | 22.51 | 335,483 | 22.265 | 0.19% |
| 2016-12-15 | 0 | 26.60 | 26.60 | 26.80 | 26.55 | 27.25 | 263,200 | 7,064,255 | 26.840 | 22.25 | 22.25 | 22.42 | 22.21 | 22.80 | 314,598 | 22.455 | -1.48% |
| 2016-12-14 | 0 | 27.00 | 26.90 | 27.00 | 26.50 | 27.30 | 214,768 | 5,807,844 | 27.042 | 22.59 | 22.51 | 22.59 | 22.17 | 22.84 | 256,708 | 22.624 | 0.56% |
| 2016-12-13 | 0 | 26.85 | 26.85 | 26.90 | 26.80 | 27.30 | 265,009 | 7,159,318 | 27.015 | 22.46 | 22.46 | 22.51 | 22.42 | 22.84 | 316,760 | 22.602 | -1.47% |
| 2016-12-12 | 0 | 27.25 | 27.10 | 27.25 | 27.00 | 27.70 | 180,600 | 4,923,277 | 27.261 | 22.80 | 22.67 | 22.80 | 22.59 | 23.17 | 215,868 | 22.807 | -1.09% |
| 2016-12-09 | 0 | 27.55 | 27.50 | 27.55 | 26.90 | 27.70 | 588,828 | 16,133,711 | 27.400 | 23.05 | 23.01 | 23.05 | 22.51 | 23.17 | 703,815 | 22.923 | 1.10% |
| 2016-12-08 | 0 | 27.25 | 27.25 | 27.35 | 26.80 | 27.95 | 890,950 | 24,214,157 | 27.178 | 22.80 | 22.80 | 22.88 | 22.42 | 23.38 | 1,064,936 | 22.738 | -2.85% |
| 2016-12-07 | 0 | 28.05 | 27.95 | 28.05 | 27.90 | 28.15 | 109,730 | 3,072,857 | 28.004 | 23.47 | 23.38 | 23.47 | 23.34 | 23.55 | 131,158 | 23.429 | -0.18% |
| 2016-12-06 | 0 | 28.10 | 28.10 | 28.25 | 27.90 | 28.35 | 257,845 | 7,247,175 | 28.107 | 23.51 | 23.51 | 23.63 | 23.34 | 23.72 | 308,197 | 23.515 | 0.54% |
| 2016-12-05 | 0 | 27.95 | 27.80 | 27.95 | 27.70 | 28.30 | 156,000 | 4,353,180 | 27.905 | 23.38 | 23.26 | 23.38 | 23.17 | 23.68 | 186,464 | 23.346 | 0.18% |
| 2016-12-02 | 0 | 27.90 | 27.90 | 28.05 | 27.80 | 28.20 | 185,500 | 5,190,787 | 27.983 | 23.34 | 23.34 | 23.47 | 23.26 | 23.59 | 221,725 | 23.411 | -0.53% |
| 2016-12-01 | 0 | 28.05 | 28.00 | 28.05 | 27.50 | 28.25 | 397,508 | 11,098,075 | 27.919 | 23.47 | 23.43 | 23.47 | 23.01 | 23.63 | 475,134 | 23.358 | 1.45% |
| 2016-11-30 | 0 | 27.65 | 27.60 | 27.65 | 27.50 | 28.15 | 614,558 | 16,984,531 | 27.637 | 23.13 | 23.09 | 23.13 | 23.01 | 23.55 | 734,570 | 23.122 | -0.72% |
| 2016-11-29 | 0 | 27.85 | 27.85 | 28.05 | 27.65 | 28.20 | 369,768 | 10,329,471 | 27.935 | 23.30 | 23.30 | 23.47 | 23.13 | 23.59 | 441,977 | 23.371 | 0.91% |
| 2016-11-28 | 0 | 27.60 | 27.60 | 27.65 | 27.50 | 28.05 | 452,400 | 12,528,200 | 27.693 | 23.09 | 23.09 | 23.13 | 23.01 | 23.47 | 540,745 | 23.168 | -0.54% |
| 2016-11-25 | 0 | 27.75 | 27.70 | 27.75 | 27.55 | 28.00 | 938,958 | 25,977,880 | 27.667 | 23.22 | 23.17 | 23.22 | 23.05 | 23.43 | 1,122,319 | 23.147 | -0.72% |
| 2016-11-24 | 0 | 27.95 | 27.95 | 28.00 | 27.85 | 28.20 | 71,000 | 1,988,605 | 28.009 | 23.38 | 23.38 | 23.43 | 23.30 | 23.59 | 84,865 | 23.433 | -0.36% |
| 2016-11-23 | 0 | 28.05 | 28.05 | 28.10 | 27.95 | 28.35 | 139,759 | 3,925,345 | 28.087 | 23.47 | 23.47 | 23.51 | 23.38 | 23.72 | 167,051 | 23.498 | -0.88% |
| 2016-11-22 | 0 | 28.30 | 28.25 | 28.30 | 27.60 | 28.50 | 510,400 | 14,318,247 | 28.053 | 23.68 | 23.63 | 23.68 | 23.09 | 23.84 | 610,072 | 23.470 | 1.25% |
| 2016-11-21 | 0 | 27.95 | 27.85 | 27.95 | 27.50 | 28.15 | 145,400 | 4,065,290 | 27.959 | 23.38 | 23.30 | 23.38 | 23.01 | 23.55 | 173,794 | 23.391 | 0.54% |
| 2016-11-18 | 0 | 27.80 | 27.80 | 27.90 | 27.70 | 28.05 | 270,810 | 7,530,002 | 27.805 | 23.26 | 23.26 | 23.34 | 23.17 | 23.47 | 323,694 | 23.263 | -0.54% |
| 2016-11-17 | 0 | 27.95 | 27.95 | 28.00 | 27.80 | 28.30 | 198,200 | 5,551,482 | 28.009 | 23.38 | 23.38 | 23.43 | 23.26 | 23.68 | 236,905 | 23.433 | -0.18% |
| 2016-11-16 | 0 | 28.00 | 28.00 | 28.10 | 27.80 | 28.55 | 549,500 | 15,449,735 | 28.116 | 23.43 | 23.43 | 23.51 | 23.26 | 23.89 | 656,807 | 23.522 | -0.53% |
| 2016-11-15 | 0 | 28.15 | 28.15 | 28.20 | 27.95 | 28.50 | 324,100 | 9,122,040 | 28.146 | 23.55 | 23.55 | 23.59 | 23.38 | 23.84 | 387,391 | 23.547 | 0.18% |
| 2016-11-14 | 0 | 28.10 | 28.10 | 28.25 | 28.05 | 28.55 | 295,920 | 8,348,294 | 28.211 | 23.51 | 23.51 | 23.63 | 23.47 | 23.89 | 353,708 | 23.602 | -0.88% |
| 2016-11-11 | 0 | 28.35 | 28.30 | 28.35 | 28.20 | 29.05 | 303,887 | 8,660,633 | 28.500 | 23.72 | 23.68 | 23.72 | 23.59 | 24.30 | 363,230 | 23.843 | -1.05% |
| 2016-11-10 | 0 | 28.65 | 28.60 | 28.65 | 28.55 | 29.00 | 215,100 | 6,180,065 | 28.731 | 23.97 | 23.93 | 23.97 | 23.89 | 24.26 | 257,105 | 24.037 | 0.35% |
| 2016-11-09 | 0 | 28.55 | 28.55 | 28.70 | 28.35 | 29.20 | 554,173 | 15,849,696 | 28.601 | 23.89 | 23.89 | 24.01 | 23.72 | 24.43 | 662,393 | 23.928 | -1.21% |
| 2016-11-08 | 0 | 28.90 | 28.75 | 28.90 | 28.50 | 29.30 | 327,085 | 9,448,787 | 28.888 | 24.18 | 24.05 | 24.18 | 23.84 | 24.51 | 390,959 | 24.168 | 1.40% |
| 2016-11-07 | 0 | 28.50 | 28.50 | 28.60 | 28.45 | 29.10 | 523,178 | 15,019,914 | 28.709 | 23.84 | 23.84 | 23.93 | 23.80 | 24.35 | 625,345 | 24.019 | 0.71% |
| 2016-11-04 | 0 | 28.30 | 28.30 | 28.50 | 28.15 | 28.65 | 190,947 | 5,422,326 | 28.397 | 23.68 | 23.68 | 23.84 | 23.55 | 23.97 | 228,235 | 23.758 | -0.18% |
| 2016-11-03 | 0 | 28.35 | 28.20 | 28.35 | 28.15 | 28.70 | 515,858 | 14,597,241 | 28.297 | 23.72 | 23.59 | 23.72 | 23.55 | 24.01 | 616,595 | 23.674 | -0.87% |
| 2016-11-02 | 0 | 28.60 | 28.45 | 28.60 | 28.10 | 28.80 | 176,200 | 5,010,730 | 28.438 | 23.93 | 23.80 | 23.93 | 23.51 | 24.09 | 210,609 | 23.792 | -0.69% |
| 2016-11-01 | 0 | 28.80 | 28.70 | 28.80 | 27.65 | 28.90 | 629,086 | 17,976,435 | 28.575 | 24.09 | 24.01 | 24.09 | 23.13 | 24.18 | 751,935 | 23.907 | 2.49% |
| 2016-10-31 | 0 | 28.10 | 27.90 | 28.10 | 27.90 | 28.65 | 590,148 | 16,549,219 | 28.042 | 23.51 | 23.34 | 23.51 | 23.34 | 23.97 | 705,393 | 23.461 | -1.75% |
| 2016-10-28 | 0 | 28.60 | 28.45 | 28.60 | 28.20 | 28.80 | 433,200 | 12,333,745 | 28.471 | 23.93 | 23.80 | 23.93 | 23.59 | 24.09 | 517,796 | 23.820 | 0.88% |
| 2016-10-27 | 0 | 28.35 | 28.20 | 28.35 | 28.15 | 28.40 | 322,800 | 9,132,339 | 28.291 | 23.72 | 23.59 | 23.72 | 23.55 | 23.76 | 385,837 | 23.669 | 0.89% |
| 2016-10-26 | 0 | 28.10 | 28.10 | 28.20 | 28.05 | 28.80 | 533,904 | 15,122,733 | 28.325 | 23.51 | 23.51 | 23.59 | 23.47 | 24.09 | 638,166 | 23.697 | -3.10% |
| 2016-10-25 | 0 | 29.00 | 28.85 | 29.00 | 28.50 | 29.15 | 259,900 | 7,531,267 | 28.978 | 24.26 | 24.14 | 24.26 | 23.84 | 24.39 | 310,654 | 24.243 | 0.35% |
| 2016-10-24 | 0 | 28.90 | 28.90 | 29.00 | 28.25 | 29.05 | 541,800 | 15,535,810 | 28.674 | 24.18 | 24.18 | 24.26 | 23.63 | 24.30 | 647,603 | 23.990 | 0.70% |
| 2016-10-20 | 0 | 28.70 | 28.60 | 28.70 | 28.40 | 28.80 | 99,400 | 2,847,052 | 28.642 | 24.01 | 23.93 | 24.01 | 23.76 | 24.09 | 118,811 | 23.963 | 0.17% |
| 2016-10-19 | 0 | 28.65 | 28.65 | 28.70 | 28.65 | 28.95 | 385,800 | 11,072,760 | 28.701 | 23.97 | 23.97 | 24.01 | 23.97 | 24.22 | 461,140 | 24.012 | -1.04% |
| 2016-10-18 | 0 | 28.95 | 28.75 | 28.95 | 28.40 | 29.30 | 477,683 | 13,700,706 | 28.682 | 24.22 | 24.05 | 24.22 | 23.76 | 24.51 | 570,966 | 23.996 | 1.76% |
| 2016-10-17 | 0 | 28.45 | 28.30 | 28.45 | 28.15 | 29.30 | 233,943 | 6,631,771 | 28.348 | 23.80 | 23.68 | 23.80 | 23.55 | 24.51 | 279,628 | 23.716 | -1.56% |
| 2016-10-14 | 0 | 28.90 | 28.75 | 28.90 | 28.25 | 29.00 | 234,996 | 6,732,953 | 28.651 | 24.18 | 24.05 | 24.18 | 23.63 | 24.26 | 280,886 | 23.970 | 2.48% |
| 2016-10-13 | 0 | 28.20 | 28.20 | 28.35 | 28.05 | 28.75 | 560,411 | 15,870,824 | 28.320 | 23.59 | 23.59 | 23.72 | 23.47 | 24.05 | 669,849 | 23.693 | -0.70% |
| 2016-10-12 | 0 | 28.40 | 28.35 | 28.40 | 28.30 | 28.85 | 437,227 | 12,435,336 | 28.441 | 23.76 | 23.72 | 23.76 | 23.68 | 24.14 | 522,609 | 23.795 | -2.24% |
| 2016-10-11 | 0 | 29.05 | 28.90 | 29.05 | 28.70 | 29.95 | 497,541 | 14,515,773 | 29.175 | 24.30 | 24.18 | 24.30 | 24.01 | 25.06 | 594,701 | 24.409 | -3.01% |
| 2016-10-07 | 0 | 29.95 | 29.90 | 29.95 | 29.85 | 30.20 | 246,300 | 7,384,360 | 29.981 | 25.06 | 25.02 | 25.06 | 24.97 | 25.27 | 294,398 | 25.083 | -0.17% |
| 2016-10-06 | 0 | 30.00 | 29.90 | 30.00 | 29.45 | 30.45 | 318,896 | 9,540,487 | 29.917 | 25.10 | 25.02 | 25.10 | 24.64 | 25.48 | 381,170 | 25.029 | -0.83% |
| 2016-10-05 | 0 | 30.25 | 30.25 | 30.30 | 29.85 | 30.35 | 344,000 | 10,321,880 | 30.005 | 25.31 | 25.31 | 25.35 | 24.97 | 25.39 | 411,177 | 25.103 | -0.33% |
| 2016-10-04 | 0 | 30.35 | 30.35 | 30.40 | 30.25 | 30.60 | 1,051,600 | 31,942,497 | 30.375 | 25.39 | 25.39 | 25.43 | 25.31 | 25.60 | 1,256,958 | 25.413 | 0.17% |
| 2016-10-03 | 0 | 30.30 | 30.30 | 30.35 | 29.05 | 31.20 | 1,932,508 | 58,859,351 | 30.457 | 25.35 | 25.35 | 25.39 | 24.30 | 26.10 | 2,309,891 | 25.481 | 2.36% |
| 2016-09-30 | 0 | 29.60 | 29.10 | 29.60 | 27.35 | 29.65 | 1,264,400 | 36,028,899 | 28.495 | 24.76 | 24.35 | 24.76 | 22.88 | 24.81 | 1,511,314 | 23.839 | 5.90% |
| 2016-09-29 | 0 | 27.95 | 27.95 | 28.00 | 27.70 | 28.10 | 680,295 | 19,015,685 | 27.952 | 23.38 | 23.38 | 23.43 | 23.17 | 23.51 | 813,144 | 23.385 | 0.36% |
| 2016-09-28 | 0 | 27.85 | 27.60 | 27.85 | 27.40 | 28.00 | 517,108 | 14,257,535 | 27.572 | 23.30 | 23.09 | 23.30 | 22.92 | 23.43 | 618,090 | 23.067 | 0.91% |
| 2016-09-27 | 0 | 27.60 | 27.45 | 27.60 | 27.35 | 27.60 | 213,300 | 5,851,382 | 27.433 | 23.09 | 22.97 | 23.09 | 22.88 | 23.09 | 254,954 | 22.951 | 0.91% |
| 2016-09-26 | 0 | 27.35 | 27.20 | 27.35 | 27.10 | 27.90 | 282,309 | 7,729,354 | 27.379 | 22.88 | 22.76 | 22.88 | 22.67 | 23.34 | 337,439 | 22.906 | -1.97% |
| 2016-09-23 | 0 | 27.90 | 27.75 | 27.90 | 27.70 | 28.15 | 176,581 | 4,906,644 | 27.787 | 23.34 | 23.22 | 23.34 | 23.17 | 23.55 | 211,064 | 23.247 | -0.18% |
| 2016-09-22 | 0 | 27.95 | 27.85 | 27.95 | 27.60 | 27.95 | 371,795 | 10,340,952 | 27.814 | 23.38 | 23.30 | 23.38 | 23.09 | 23.38 | 444,400 | 23.269 | 1.08% |
| 2016-09-21 | 0 | 27.65 | 27.60 | 27.65 | 27.50 | 27.80 | 217,240 | 6,001,946 | 27.628 | 23.13 | 23.09 | 23.13 | 23.01 | 23.26 | 259,663 | 23.114 | 0.36% |
| 2016-09-20 | 0 | 27.55 | 27.55 | 27.70 | 27.55 | 27.95 | 583,442 | 16,162,320 | 27.702 | 23.05 | 23.05 | 23.17 | 23.05 | 23.38 | 697,377 | 23.176 | -0.54% |
| 2016-09-19 | 0 | 27.70 | 27.65 | 27.70 | 27.55 | 28.10 | 204,307 | 5,678,942 | 27.796 | 23.17 | 23.13 | 23.17 | 23.05 | 23.51 | 244,204 | 23.255 | -0.36% |
| 2016-09-15 | 0 | 28.40 | 28.20 | 28.40 | 27.90 | 28.40 | 485,150 | 13,647,207 | 28.130 | 23.26 | 23.09 | 23.26 | 22.85 | 23.26 | 592,406 | 23.037 | 1.43% |
| 2016-09-14 | 0 | 28.00 | 27.90 | 28.00 | 27.80 | 28.05 | 269,000 | 7,520,760 | 27.958 | 22.93 | 22.85 | 22.93 | 22.77 | 22.97 | 328,470 | 22.896 | -0.36% |
| 2016-09-13 | 0 | 28.10 | 28.05 | 28.10 | 27.85 | 28.30 | 321,411 | 9,014,579 | 28.047 | 23.01 | 22.97 | 23.01 | 22.81 | 23.18 | 392,468 | 22.969 | 0.36% |
| 2016-09-12 | 0 | 28.00 | 27.95 | 28.00 | 27.80 | 28.45 | 376,814 | 10,540,334 | 27.972 | 22.93 | 22.89 | 22.93 | 22.77 | 23.30 | 460,120 | 22.908 | -1.58% |
| 2016-09-09 | 0 | 28.45 | 28.45 | 28.60 | 28.25 | 28.70 | 820,039 | 23,380,141 | 28.511 | 23.30 | 23.30 | 23.42 | 23.14 | 23.50 | 1,001,332 | 23.349 | 1.25% |
| 2016-09-08 | 0 | 28.10 | 28.10 | 28.25 | 27.90 | 28.40 | 270,200 | 7,602,867 | 28.138 | 23.01 | 23.01 | 23.14 | 22.85 | 23.26 | 329,935 | 23.043 | 0.72% |
| 2016-09-07 | 0 | 27.90 | 27.90 | 28.05 | 27.85 | 28.25 | 205,000 | 5,738,637 | 27.993 | 22.85 | 22.85 | 22.97 | 22.81 | 23.14 | 250,321 | 22.925 | -0.36% |
| 2016-09-06 | 0 | 28.00 | 28.00 | 28.05 | 27.70 | 28.55 | 256,500 | 7,188,520 | 28.025 | 22.93 | 22.93 | 22.97 | 22.68 | 23.38 | 313,207 | 22.951 | -1.41% |
| 2016-09-05 | 0 | 28.40 | 28.20 | 28.40 | 28.05 | 28.70 | 340,185 | 9,626,381 | 28.297 | 23.26 | 23.09 | 23.26 | 22.97 | 23.50 | 415,393 | 23.174 | 0.00% |
| 2016-09-02 | 0 | 28.40 | 28.30 | 28.40 | 27.80 | 28.40 | 998,800 | 28,020,987 | 28.055 | 23.26 | 23.18 | 23.26 | 22.77 | 23.26 | 1,219,614 | 22.975 | 2.16% |
| 2016-09-01 | 0 | 27.80 | 27.75 | 27.85 | 27.50 | 27.85 | 537,985 | 14,919,260 | 27.732 | 22.77 | 22.73 | 22.81 | 22.52 | 22.81 | 656,922 | 22.711 | 0.36% |
| 2016-08-31 | 0 | 27.70 | 27.55 | 27.70 | 27.30 | 27.75 | 939,400 | 25,871,403 | 27.540 | 22.68 | 22.56 | 22.68 | 22.36 | 22.73 | 1,147,081 | 22.554 | -0.18% |
| 2016-08-30 | 0 | 27.75 | 27.65 | 27.75 | 27.00 | 27.80 | 766,200 | 21,113,725 | 27.556 | 22.73 | 22.64 | 22.73 | 22.11 | 22.77 | 935,591 | 22.567 | 0.36% |
| 2016-08-29 | 0 | 27.65 | 27.65 | 27.70 | 26.10 | 27.70 | 1,818,500 | 49,095,315 | 26.998 | 22.64 | 22.64 | 22.68 | 21.37 | 22.68 | 2,220,532 | 22.110 | 6.96% |
| 2016-08-26 | 0 | 25.85 | 25.80 | 25.85 | 25.75 | 26.30 | 918,200 | 23,794,310 | 25.914 | 21.17 | 21.13 | 21.17 | 21.09 | 21.54 | 1,121,195 | 21.222 | -1.15% |
| 2016-08-25 | 0 | 26.15 | 26.10 | 26.15 | 26.00 | 27.25 | 1,303,118 | 34,292,251 | 26.316 | 21.42 | 21.37 | 21.42 | 21.29 | 22.32 | 1,591,210 | 21.551 | -2.97% |
| 2016-08-24 | 0 | 26.95 | 26.85 | 26.95 | 26.85 | 27.00 | 499,570 | 13,428,849 | 26.881 | 22.07 | 21.99 | 22.07 | 21.99 | 22.11 | 610,014 | 22.014 | 0.37% |
| 2016-08-23 | 0 | 26.85 | 26.80 | 26.85 | 26.70 | 26.90 | 195,900 | 5,255,110 | 26.825 | 21.99 | 21.95 | 21.99 | 21.87 | 22.03 | 239,209 | 21.969 | 0.37% |
| 2016-08-22 | 0 | 26.75 | 26.70 | 26.80 | 26.65 | 27.15 | 335,400 | 8,987,330 | 26.796 | 21.91 | 21.87 | 21.95 | 21.82 | 22.23 | 409,550 | 21.944 | -1.29% |
| 2016-08-19 | 0 | 27.10 | 27.05 | 27.10 | 27.10 | 27.50 | 332,700 | 9,038,640 | 27.168 | 22.19 | 22.15 | 22.19 | 22.19 | 22.52 | 406,253 | 22.249 | -1.45% |
| 2016-08-18 | 0 | 27.50 | 27.40 | 27.50 | 27.00 | 27.50 | 774,073 | 21,105,155 | 27.265 | 22.52 | 22.44 | 22.52 | 22.11 | 22.52 | 945,204 | 22.329 | 2.04% |
| 2016-08-17 | 0 | 26.95 | 26.90 | 26.95 | 26.65 | 27.25 | 1,600,656 | 43,249,811 | 27.020 | 22.07 | 22.03 | 22.07 | 21.82 | 22.32 | 1,954,527 | 22.128 | 0.75% |
| 2016-08-16 | 0 | 26.75 | 26.70 | 26.75 | 26.50 | 26.90 | 563,100 | 15,029,335 | 26.690 | 21.91 | 21.87 | 21.91 | 21.70 | 22.03 | 687,589 | 21.858 | 0.00% |
| 2016-08-15 | 0 | 26.75 | 26.65 | 26.75 | 26.35 | 26.85 | 472,200 | 12,566,242 | 26.612 | 21.91 | 21.82 | 21.91 | 21.58 | 21.99 | 576,593 | 21.794 | 0.19% |
| 2016-08-12 | 0 | 26.70 | 26.65 | 26.70 | 26.65 | 26.90 | 240,400 | 6,419,420 | 26.703 | 21.87 | 21.82 | 21.87 | 21.82 | 22.03 | 293,547 | 21.868 | -0.19% |
| 2016-08-11 | 0 | 26.75 | 26.60 | 26.75 | 26.40 | 26.85 | 323,344 | 8,598,130 | 26.591 | 21.91 | 21.78 | 21.91 | 21.62 | 21.99 | 394,829 | 21.777 | 0.00% |
| 2016-08-10 | 0 | 26.75 | 26.65 | 26.80 | 26.45 | 26.80 | 296,670 | 7,911,522 | 26.668 | 21.91 | 21.82 | 21.95 | 21.66 | 21.95 | 362,257 | 21.840 | 0.56% |
| 2016-08-09 | 0 | 26.60 | 26.60 | 26.70 | 26.60 | 26.95 | 270,235 | 7,225,609 | 26.738 | 21.78 | 21.78 | 21.87 | 21.78 | 22.07 | 329,978 | 21.897 | -0.56% |
| 2016-08-08 | 0 | 26.75 | 26.75 | 26.80 | 26.55 | 26.90 | 395,400 | 10,570,555 | 26.734 | 21.91 | 21.91 | 21.95 | 21.74 | 22.03 | 482,815 | 21.894 | 0.75% |
| 2016-08-05 | 0 | 26.55 | 26.40 | 26.55 | 26.25 | 26.65 | 389,340 | 10,286,555 | 26.420 | 21.74 | 21.62 | 21.74 | 21.50 | 21.82 | 475,415 | 21.637 | 1.14% |
| 2016-08-04 | 0 | 26.25 | 26.20 | 26.25 | 26.10 | 27.15 | 478,000 | 12,545,275 | 26.245 | 21.50 | 21.46 | 21.50 | 21.37 | 22.23 | 583,676 | 21.494 | -0.38% |
| 2016-08-03 | 0 | 26.35 | 26.30 | 26.35 | 26.20 | 26.95 | 715,285 | 18,914,571 | 26.443 | 21.58 | 21.54 | 21.58 | 21.46 | 22.07 | 873,419 | 21.656 | -1.68% |
| 2016-08-01 | 0 | 26.80 | 26.75 | 26.80 | 26.40 | 26.80 | 247,612 | 6,596,793 | 26.642 | 21.95 | 21.91 | 21.95 | 21.62 | 21.95 | 302,354 | 21.818 | 1.90% |
| 2016-07-29 | 0 | 26.30 | 26.05 | 26.30 | 25.95 | 27.20 | 1,070,700 | 28,220,635 | 26.357 | 21.54 | 21.33 | 21.54 | 21.25 | 22.28 | 1,307,409 | 21.585 | -3.31% |
| 2016-07-28 | 0 | 27.20 | 27.15 | 27.20 | 27.00 | 27.30 | 479,700 | 13,042,785 | 27.189 | 22.28 | 22.23 | 22.28 | 22.11 | 22.36 | 585,752 | 22.267 | 1.12% |
| 2016-07-27 | 0 | 26.90 | 26.85 | 26.90 | 26.75 | 27.20 | 335,300 | 9,026,000 | 26.919 | 22.03 | 21.99 | 22.03 | 21.91 | 22.28 | 409,428 | 22.045 | -0.55% |
| 2016-07-26 | 0 | 27.05 | 27.00 | 27.05 | 27.00 | 27.45 | 438,800 | 11,919,200 | 27.163 | 22.15 | 22.11 | 22.15 | 22.11 | 22.48 | 535,809 | 22.245 | -0.92% |
| 2016-07-25 | 0 | 27.30 | 27.25 | 27.30 | 27.20 | 27.70 | 499,967 | 13,665,259 | 27.332 | 22.36 | 22.32 | 22.36 | 22.28 | 22.68 | 610,499 | 22.384 | -1.62% |
| 2016-07-22 | 0 | 27.75 | 27.70 | 27.75 | 27.70 | 28.20 | 716,000 | 19,936,435 | 27.844 | 22.73 | 22.68 | 22.73 | 22.68 | 23.09 | 874,292 | 22.803 | -1.07% |
| 2016-07-21 | 0 | 28.05 | 28.00 | 28.10 | 27.95 | 28.80 | 828,344 | 23,377,304 | 28.222 | 22.97 | 22.93 | 23.01 | 22.89 | 23.59 | 1,011,473 | 23.112 | -1.92% |
| 2016-07-20 | 0 | 28.60 | 28.60 | 28.65 | 28.15 | 28.80 | 638,900 | 18,310,357 | 28.659 | 23.42 | 23.42 | 23.46 | 23.05 | 23.59 | 780,147 | 23.470 | 2.51% |
| 2016-07-19 | 0 | 27.90 | 27.85 | 27.95 | 27.85 | 28.45 | 299,466 | 8,384,402 | 27.998 | 22.85 | 22.81 | 22.89 | 22.81 | 23.30 | 365,672 | 22.929 | -1.59% |
| 2016-07-18 | 0 | 28.35 | 28.35 | 28.40 | 27.80 | 28.85 | 227,800 | 6,421,137 | 28.188 | 23.22 | 23.22 | 23.26 | 22.77 | 23.63 | 278,162 | 23.084 | 0.18% |
| 2016-07-15 | 0 | 28.30 | 28.25 | 28.30 | 27.90 | 28.75 | 614,480 | 17,424,588 | 28.357 | 23.18 | 23.14 | 23.18 | 22.85 | 23.54 | 750,329 | 23.223 | 0.89% |
| 2016-07-14 | 0 | 28.05 | 28.00 | 28.05 | 27.85 | 28.40 | 334,480 | 9,380,255 | 28.044 | 22.97 | 22.93 | 22.97 | 22.81 | 23.26 | 408,426 | 22.967 | -1.06% |
| 2016-07-13 | 0 | 28.35 | 28.25 | 28.35 | 28.00 | 28.50 | 1,019,410 | 28,888,939 | 28.339 | 23.22 | 23.14 | 23.22 | 22.93 | 23.34 | 1,244,780 | 23.208 | 1.98% |
| 2016-07-12 | 0 | 27.80 | 27.70 | 27.80 | 27.10 | 27.95 | 337,500 | 9,371,585 | 27.768 | 22.77 | 22.68 | 22.77 | 22.19 | 22.89 | 412,114 | 22.740 | 0.54% |
| 2016-07-11 | 0 | 27.65 | 27.60 | 27.65 | 26.80 | 27.75 | 780,150 | 21,467,149 | 27.517 | 22.64 | 22.60 | 22.64 | 21.95 | 22.73 | 952,625 | 22.535 | 3.17% |
| 2016-07-08 | 0 | 26.80 | 26.80 | 26.85 | 26.35 | 26.85 | 455,265 | 12,123,542 | 26.630 | 21.95 | 21.95 | 21.99 | 21.58 | 21.99 | 555,914 | 21.808 | 0.19% |
| 2016-07-07 | 0 | 26.75 | 26.65 | 26.75 | 26.45 | 26.95 | 303,700 | 8,124,352 | 26.751 | 21.91 | 21.82 | 21.91 | 21.66 | 22.07 | 370,842 | 21.908 | 0.38% |
| 2016-07-06 | 0 | 26.65 | 26.70 | 26.75 | 26.45 | 26.90 | 623,800 | 16,590,627 | 26.596 | 21.82 | 21.87 | 21.91 | 21.66 | 22.03 | 761,709 | 21.781 | 0.19% |
| 2016-07-05 | 0 | 26.60 | 26.55 | 26.70 | 26.45 | 27.15 | 208,800 | 5,579,570 | 26.722 | 21.78 | 21.74 | 21.87 | 21.66 | 22.23 | 254,961 | 21.884 | -1.85% |
| 2016-07-04 | 0 | 27.10 | 27.05 | 27.10 | 26.60 | 27.20 | 439,000 | 11,872,867 | 27.045 | 22.19 | 22.15 | 22.19 | 21.78 | 22.28 | 536,054 | 22.149 | 2.26% |
| 2016-06-30 | 0 | 26.50 | 26.40 | 26.50 | 26.25 | 26.60 | 344,096 | 9,104,652 | 26.460 | 21.70 | 21.62 | 21.70 | 21.50 | 21.78 | 420,168 | 21.669 | 1.15% |
| 2016-06-29 | 0 | 26.20 | 26.20 | 26.25 | 26.10 | 26.60 | 304,800 | 8,008,672 | 26.275 | 21.46 | 21.46 | 21.50 | 21.37 | 21.78 | 372,185 | 21.518 | 0.38% |
| 2016-06-28 | 0 | 26.10 | 26.05 | 26.10 | 25.95 | 26.30 | 668,375 | 17,392,742 | 26.022 | 21.37 | 21.33 | 21.37 | 21.25 | 21.54 | 816,139 | 21.311 | -0.19% |
| 2016-06-27 | 0 | 26.15 | 26.15 | 26.20 | 25.40 | 26.30 | 398,800 | 10,350,160 | 25.953 | 21.42 | 21.42 | 21.46 | 20.80 | 21.54 | 486,966 | 21.254 | 1.36% |
| 2016-06-24 | 0 | 25.80 | 25.70 | 25.85 | 25.60 | 26.15 | 614,099 | 15,836,724 | 25.789 | 21.13 | 21.05 | 21.17 | 20.97 | 21.42 | 749,863 | 21.119 | -1.15% |
| 2016-06-23 | 0 | 26.10 | 26.05 | 26.10 | 26.00 | 26.35 | 327,252 | 8,538,668 | 26.092 | 21.37 | 21.33 | 21.37 | 21.29 | 21.58 | 399,600 | 21.368 | 0.58% |
| 2016-06-22 | 0 | 25.95 | 25.85 | 26.00 | 25.60 | 26.05 | 232,767 | 6,018,266 | 25.855 | 21.25 | 21.17 | 21.29 | 20.97 | 21.33 | 284,227 | 21.174 | 1.37% |
| 2016-06-21 | 0 | 25.60 | 25.55 | 25.60 | 25.50 | 25.70 | 335,088 | 8,569,587 | 25.574 | 20.97 | 20.92 | 20.97 | 20.88 | 21.05 | 409,169 | 20.944 | 0.20% |
| 2016-06-20 | 0 | 25.55 | 25.50 | 25.55 | 25.45 | 26.45 | 967,524 | 24,874,843 | 25.710 | 20.92 | 20.88 | 20.92 | 20.84 | 21.66 | 1,181,423 | 21.055 | -1.92% |
| 2016-06-17 | 0 | 26.05 | 25.80 | 25.90 | 25.40 | 26.65 | 2,333,870 | 60,640,584 | 25.983 | 21.33 | 21.13 | 21.21 | 20.80 | 21.82 | 2,849,839 | 21.279 | 2.16% |
| 2016-06-16 | 0 | 25.50 | 25.50 | 25.60 | 25.30 | 25.95 | 590,554 | 15,047,670 | 25.481 | 20.88 | 20.88 | 20.97 | 20.72 | 21.25 | 721,113 | 20.867 | -0.20% |
| 2016-06-15 | 0 | 25.55 | 25.50 | 25.55 | 25.50 | 25.60 | 384,200 | 9,824,277 | 25.571 | 20.92 | 20.88 | 20.92 | 20.88 | 20.97 | 469,138 | 20.941 | -0.78% |
| 2016-06-14 | 0 | 25.75 | 25.70 | 25.95 | 25.35 | 25.95 | 926,728 | 23,697,930 | 25.572 | 21.09 | 21.05 | 21.25 | 20.76 | 21.25 | 1,131,608 | 20.942 | -0.19% |
| 2016-06-13 | 0 | 25.80 | 25.75 | 25.80 | 25.60 | 25.95 | 780,800 | 20,100,605 | 25.744 | 21.13 | 21.09 | 21.13 | 20.97 | 21.25 | 953,418 | 21.083 | -0.58% |
| 2016-06-10 | 0 | 25.95 | 25.90 | 25.95 | 25.60 | 26.15 | 920,735 | 23,914,163 | 25.973 | 21.25 | 21.21 | 21.25 | 20.97 | 21.42 | 1,124,290 | 21.270 | -0.19% |
| 2016-06-08 | 0 | 26.00 | 25.90 | 26.00 | 25.90 | 26.25 | 630,303 | 16,427,195 | 26.062 | 21.29 | 21.21 | 21.29 | 21.21 | 21.50 | 769,650 | 21.344 | 0.00% |
| 2016-06-07 | 0 | 26.00 | 25.95 | 26.00 | 25.90 | 26.30 | 562,131 | 14,630,197 | 26.026 | 21.29 | 21.25 | 21.29 | 21.21 | 21.54 | 686,406 | 21.314 | -1.14% |
| 2016-06-06 | 0 | 26.30 | 26.20 | 26.30 | 25.90 | 26.30 | 427,600 | 11,136,582 | 26.044 | 21.54 | 21.46 | 21.54 | 21.21 | 21.54 | 522,133 | 21.329 | 0.00% |
| 2016-06-03 | 0 | 26.30 | 26.15 | 26.35 | 25.60 | 26.35 | 566,440 | 14,712,048 | 25.973 | 21.54 | 21.42 | 21.58 | 20.97 | 21.58 | 691,668 | 21.270 | 1.54% |
| 2016-06-02 | 0 | 25.90 | 25.85 | 25.90 | 25.85 | 26.40 | 833,872 | 21,693,208 | 26.015 | 21.21 | 21.17 | 21.21 | 21.17 | 21.62 | 1,018,223 | 21.305 | -1.52% |
| 2016-06-01 | 0 | 26.30 | 26.20 | 26.25 | 26.10 | 26.50 | 585,900 | 15,409,020 | 26.300 | 21.54 | 21.46 | 21.50 | 21.37 | 21.70 | 715,430 | 21.538 | -0.38% |
| 2016-05-31 | 0 | 26.40 | 26.25 | 26.50 | 26.05 | 26.85 | 1,545,134 | 40,844,598 | 26.434 | 21.62 | 21.50 | 21.70 | 21.33 | 21.99 | 1,886,730 | 21.648 | -1.31% |
| 2016-05-30 | 0 | 26.75 | 26.70 | 26.80 | 26.75 | 27.25 | 334,500 | 8,995,915 | 26.894 | 21.91 | 21.87 | 21.95 | 21.91 | 22.32 | 408,451 | 22.024 | -0.37% |
| 2016-05-27 | 0 | 26.85 | 26.85 | 26.90 | 26.50 | 27.45 | 851,900 | 22,799,755 | 26.763 | 21.99 | 21.99 | 22.03 | 21.70 | 22.48 | 1,040,237 | 21.918 | -2.72% |
| 2016-05-26 | 0 | 29.60 | 29.55 | 29.60 | 29.30 | 29.70 | 990,413 | 29,213,661 | 29.496 | 22.60 | 22.56 | 22.60 | 22.37 | 22.68 | 1,297,008 | 22.524 | 0.34% |
| 2016-05-25 | 0 | 29.50 | 29.45 | 29.55 | 29.40 | 29.75 | 746,559 | 22,010,509 | 29.483 | 22.53 | 22.49 | 22.56 | 22.45 | 22.72 | 977,666 | 22.513 | 0.68% |
| 2016-05-24 | 0 | 29.30 | 29.30 | 29.35 | 29.10 | 29.70 | 528,805 | 15,487,118 | 29.287 | 22.37 | 22.37 | 22.41 | 22.22 | 22.68 | 692,503 | 22.364 | -1.01% |
| 2016-05-23 | 0 | 29.60 | 29.60 | 29.65 | 29.45 | 29.75 | 314,484 | 9,316,541 | 29.625 | 22.60 | 22.60 | 22.64 | 22.49 | 22.72 | 411,837 | 22.622 | 0.34% |
| 2016-05-20 | 0 | 29.50 | 29.45 | 29.60 | 29.40 | 29.60 | 391,200 | 11,541,635 | 29.503 | 22.53 | 22.49 | 22.60 | 22.45 | 22.60 | 512,301 | 22.529 | 0.51% |
| 2016-05-19 | 0 | 29.35 | 29.35 | 29.40 | 28.75 | 29.40 | 355,200 | 10,328,115 | 29.077 | 22.41 | 22.41 | 22.45 | 21.95 | 22.45 | 465,157 | 22.204 | 2.09% |
| 2016-05-18 | 0 | 28.75 | 28.75 | 28.90 | 28.75 | 29.05 | 110,687 | 3,187,667 | 28.799 | 21.95 | 21.95 | 22.07 | 21.95 | 22.18 | 144,952 | 21.991 | 0.00% |
| 2016-05-17 | 0 | 28.75 | 28.75 | 28.80 | 28.60 | 29.15 | 654,669 | 18,810,409 | 28.733 | 21.95 | 21.95 | 21.99 | 21.84 | 22.26 | 857,330 | 21.941 | 0.17% |
| 2016-05-16 | 0 | 28.70 | 28.70 | 28.75 | 28.40 | 28.90 | 592,489 | 17,020,548 | 28.727 | 21.92 | 21.92 | 21.95 | 21.69 | 22.07 | 775,902 | 21.936 | -0.69% |
| 2016-05-13 | 0 | 28.90 | 28.80 | 28.85 | 28.80 | 29.50 | 708,176 | 20,467,570 | 28.902 | 22.07 | 21.99 | 22.03 | 21.99 | 22.53 | 927,401 | 22.070 | -0.34% |
| 2016-05-12 | 0 | 29.00 | 29.05 | 29.15 | 28.80 | 29.30 | 436,833 | 12,683,802 | 29.036 | 22.14 | 22.18 | 22.26 | 21.99 | 22.37 | 572,060 | 22.172 | -1.02% |
| 2016-05-11 | 0 | 29.30 | 29.30 | 29.45 | 29.15 | 29.70 | 589,129 | 17,336,419 | 29.427 | 22.37 | 22.37 | 22.49 | 22.26 | 22.68 | 771,501 | 22.471 | -0.68% |
| 2016-05-10 | 0 | 29.50 | 29.35 | 29.50 | 28.90 | 29.60 | 396,450 | 11,600,264 | 29.260 | 22.53 | 22.41 | 22.53 | 22.07 | 22.60 | 519,176 | 22.344 | 1.90% |
| 2016-05-09 | 0 | 28.95 | 28.90 | 28.95 | 28.75 | 29.45 | 246,488 | 7,128,122 | 28.919 | 22.11 | 22.07 | 22.11 | 21.95 | 22.49 | 322,792 | 22.083 | -0.34% |
| 2016-05-06 | 0 | 29.05 | 28.95 | 29.05 | 29.00 | 29.50 | 443,900 | 12,948,840 | 29.171 | 22.18 | 22.11 | 22.18 | 22.14 | 22.53 | 581,315 | 22.275 | -0.34% |
| 2016-05-05 | 0 | 29.15 | 29.10 | 29.15 | 28.50 | 29.15 | 339,300 | 9,837,585 | 28.994 | 22.26 | 22.22 | 22.26 | 21.76 | 22.26 | 444,335 | 22.140 | 1.75% |
| 2016-05-04 | 0 | 28.65 | 28.65 | 28.70 | 28.50 | 28.90 | 393,443 | 11,266,289 | 28.635 | 21.88 | 21.88 | 21.92 | 21.76 | 22.07 | 515,238 | 21.866 | -0.35% |
| 2016-05-03 | 0 | 28.75 | 28.70 | 28.80 | 28.70 | 29.25 | 334,355 | 9,656,378 | 28.881 | 21.95 | 21.92 | 21.99 | 21.92 | 22.34 | 437,859 | 22.054 | -0.86% |
| 2016-04-29 | 0 | 29.00 | 28.85 | 29.05 | 28.60 | 29.20 | 392,680 | 11,314,708 | 28.814 | 22.14 | 22.03 | 22.18 | 21.84 | 22.30 | 514,239 | 22.003 | 0.35% |
| 2016-04-28 | 0 | 28.90 | 28.90 | 28.95 | 28.80 | 29.20 | 958,900 | 27,745,983 | 28.935 | 22.07 | 22.07 | 22.11 | 21.99 | 22.30 | 1,255,740 | 22.095 | -0.17% |
| 2016-04-27 | 0 | 28.95 | 28.90 | 28.95 | 28.85 | 29.30 | 133,500 | 3,864,030 | 28.944 | 22.11 | 22.07 | 22.11 | 22.03 | 22.37 | 174,827 | 22.102 | -0.34% |
| 2016-04-26 | 0 | 29.05 | 28.95 | 29.00 | 28.70 | 29.80 | 547,092 | 15,882,390 | 29.031 | 22.18 | 22.11 | 22.14 | 21.92 | 22.76 | 716,451 | 22.168 | -1.36% |
| 2016-04-25 | 0 | 29.45 | 29.40 | 29.45 | 29.10 | 29.75 | 747,100 | 22,018,790 | 29.472 | 22.49 | 22.45 | 22.49 | 22.22 | 22.72 | 978,374 | 22.505 | 1.38% |
| 2016-04-22 | 0 | 29.05 | 29.00 | 29.15 | 28.80 | 29.15 | 604,800 | 17,504,682 | 28.943 | 22.18 | 22.14 | 22.26 | 21.99 | 22.26 | 792,024 | 22.101 | 0.69% |
| 2016-04-21 | 0 | 28.85 | 28.80 | 28.90 | 28.60 | 28.95 | 272,788 | 7,859,823 | 28.813 | 22.03 | 21.99 | 22.07 | 21.84 | 22.11 | 357,233 | 22.002 | 0.35% |
| 2016-04-20 | 0 | 28.75 | 28.75 | 28.80 | 28.35 | 28.90 | 649,626 | 18,658,762 | 28.722 | 21.95 | 21.95 | 21.99 | 21.65 | 22.07 | 850,726 | 21.933 | 0.00% |
| 2016-04-19 | 0 | 28.75 | 28.75 | 28.80 | 28.20 | 28.80 | 967,944 | 27,589,168 | 28.503 | 21.95 | 21.95 | 21.99 | 21.53 | 21.99 | 1,267,583 | 21.765 | 1.95% |
| 2016-04-18 | 0 | 28.20 | 28.15 | 28.20 | 28.05 | 28.40 | 479,300 | 13,526,122 | 28.221 | 21.53 | 21.50 | 21.53 | 21.42 | 21.69 | 627,673 | 21.550 | -0.53% |
| 2016-04-15 | 0 | 28.35 | 28.30 | 28.35 | 28.05 | 28.50 | 421,064 | 11,921,834 | 28.314 | 21.65 | 21.61 | 21.65 | 21.42 | 21.76 | 551,410 | 21.621 | 0.18% |
| 2016-04-14 | 0 | 28.30 | 28.25 | 28.30 | 28.10 | 28.50 | 364,700 | 10,307,745 | 28.264 | 21.61 | 21.57 | 21.61 | 21.46 | 21.76 | 477,598 | 21.582 | 0.18% |
| 2016-04-13 | 0 | 28.25 | 28.15 | 28.25 | 27.90 | 28.30 | 785,501 | 22,072,958 | 28.100 | 21.57 | 21.50 | 21.57 | 21.30 | 21.61 | 1,028,663 | 21.458 | 0.89% |
| 2016-04-12 | 0 | 28.00 | 27.85 | 28.15 | 27.25 | 28.15 | 600,800 | 16,668,145 | 27.743 | 21.38 | 21.27 | 21.50 | 20.81 | 21.50 | 786,785 | 21.185 | 2.94% |
| 2016-04-11 | 0 | 27.20 | 27.15 | 27.30 | 27.00 | 27.40 | 458,900 | 12,479,695 | 27.195 | 20.77 | 20.73 | 20.85 | 20.62 | 20.92 | 600,958 | 20.766 | -0.91% |
| 2016-04-08 | 0 | 27.45 | 27.40 | 27.45 | 27.20 | 27.55 | 370,100 | 10,103,967 | 27.301 | 20.96 | 20.92 | 20.96 | 20.77 | 21.04 | 484,669 | 20.847 | -0.36% |
| 2016-04-07 | 0 | 27.55 | 27.50 | 27.55 | 26.95 | 27.80 | 917,500 | 25,036,892 | 27.288 | 21.04 | 21.00 | 21.04 | 20.58 | 21.23 | 1,201,524 | 20.838 | 0.55% |
| 2016-04-06 | 0 | 27.40 | 27.35 | 27.40 | 27.20 | 27.95 | 1,000,769 | 27,446,221 | 27.425 | 20.92 | 20.88 | 20.92 | 20.77 | 21.34 | 1,310,570 | 20.942 | -1.08% |
| 2016-04-05 | 0 | 27.70 | 27.65 | 27.70 | 27.50 | 28.00 | 523,300 | 14,507,210 | 27.723 | 21.15 | 21.11 | 21.15 | 21.00 | 21.38 | 685,294 | 21.169 | -0.36% |
| 2016-04-01 | 0 | 27.80 | 27.70 | 27.85 | 27.60 | 28.00 | 478,485 | 13,262,775 | 27.718 | 21.23 | 21.15 | 21.27 | 21.08 | 21.38 | 626,606 | 21.166 | -0.36% |
| 2016-03-31 | 0 | 27.90 | 27.80 | 28.00 | 27.80 | 28.15 | 663,200 | 18,522,804 | 27.929 | 21.30 | 21.23 | 21.38 | 21.23 | 21.50 | 868,502 | 21.327 | -0.36% |
| 2016-03-30 | 0 | 28.00 | 28.00 | 28.05 | 27.60 | 28.05 | 943,100 | 26,323,187 | 27.911 | 21.38 | 21.38 | 21.42 | 21.08 | 21.42 | 1,235,049 | 21.313 | 0.72% |
| 2016-03-29 | 0 | 27.80 | 27.75 | 27.85 | 27.20 | 28.50 | 1,194,084 | 33,129,309 | 27.745 | 21.23 | 21.19 | 21.27 | 20.77 | 21.76 | 1,563,728 | 21.186 | -1.94% |
| 2016-03-24 | 0 | 28.35 | 28.30 | 28.35 | 28.00 | 28.50 | 1,337,700 | 37,906,520 | 28.337 | 21.65 | 21.61 | 21.65 | 21.38 | 21.76 | 1,751,802 | 21.639 | 0.35% |
| 2016-03-23 | 0 | 28.25 | 28.10 | 28.25 | 28.00 | 28.40 | 976,943 | 27,529,445 | 28.179 | 21.57 | 21.46 | 21.57 | 21.38 | 21.69 | 1,279,368 | 21.518 | 1.44% |
| 2016-03-22 | 0 | 27.85 | 27.75 | 27.85 | 27.75 | 28.20 | 1,793,900 | 49,999,932 | 27.872 | 21.27 | 21.19 | 21.27 | 21.19 | 21.53 | 2,349,225 | 21.284 | -1.07% |
| 2016-03-21 | 0 | 28.15 | 28.05 | 28.25 | 27.60 | 28.25 | 1,623,222 | 45,284,103 | 27.898 | 21.50 | 21.42 | 21.57 | 21.08 | 21.57 | 2,125,711 | 21.303 | 1.44% |
| 2016-03-18 | 0 | 27.75 | 27.75 | 27.80 | 27.65 | 29.50 | 5,520,226 | 155,473,989 | 28.164 | 21.19 | 21.19 | 21.23 | 21.11 | 22.53 | 7,229,082 | 21.507 | -5.93% |
| 2016-03-17 | 0 | 29.50 | 29.50 | 29.60 | 29.25 | 30.45 | 1,340,400 | 39,697,617 | 29.616 | 22.53 | 22.53 | 22.60 | 22.34 | 23.25 | 1,755,338 | 22.615 | -1.17% |
| 2016-03-16 | 0 | 29.85 | 29.85 | 29.90 | 29.35 | 30.85 | 1,769,320 | 52,768,286 | 29.824 | 22.79 | 22.79 | 22.83 | 22.41 | 23.56 | 2,317,036 | 22.774 | -1.81% |
| 2016-03-15 | 0 | 30.40 | 30.35 | 30.50 | 30.20 | 31.05 | 1,264,460 | 38,515,810 | 30.460 | 23.21 | 23.18 | 23.29 | 23.06 | 23.71 | 1,655,890 | 23.260 | -2.72% |
| 2016-03-14 | 0 | 31.25 | 31.10 | 31.25 | 30.45 | 31.75 | 1,198,423 | 37,250,664 | 31.083 | 23.86 | 23.75 | 23.86 | 23.25 | 24.24 | 1,569,410 | 23.735 | 3.48% |
| 2016-03-11 | 0 | 30.20 | 30.15 | 30.25 | 29.90 | 30.85 | 1,231,686 | 37,166,841 | 30.176 | 23.06 | 23.02 | 23.10 | 22.83 | 23.56 | 1,612,970 | 23.042 | -0.82% |
| 2016-03-10 | 0 | 30.45 | 30.45 | 30.50 | 30.30 | 31.20 | 799,060 | 24,456,087 | 30.606 | 23.25 | 23.25 | 23.29 | 23.14 | 23.82 | 1,046,419 | 23.371 | -2.09% |
| 2016-03-09 | 0 | 31.10 | 31.00 | 31.30 | 30.35 | 31.35 | 939,700 | 28,901,367 | 30.756 | 23.75 | 23.67 | 23.90 | 23.18 | 23.94 | 1,230,596 | 23.486 | 2.81% |
| 2016-03-08 | 0 | 30.25 | 30.20 | 30.40 | 30.15 | 30.55 | 738,100 | 22,424,168 | 30.381 | 23.10 | 23.06 | 23.21 | 23.02 | 23.33 | 966,588 | 23.199 | -0.66% |
| 2016-03-07 | 0 | 30.45 | 30.40 | 30.45 | 30.35 | 30.55 | 598,500 | 18,231,047 | 30.461 | 23.25 | 23.21 | 23.25 | 23.18 | 23.33 | 783,773 | 23.261 | 0.50% |
| 2016-03-04 | 0 | 30.30 | 30.30 | 30.40 | 29.75 | 30.50 | 751,200 | 22,614,010 | 30.104 | 23.14 | 23.14 | 23.21 | 22.72 | 23.29 | 983,744 | 22.988 | 2.71% |
| 2016-03-03 | 0 | 29.50 | 29.45 | 29.50 | 29.35 | 30.50 | 969,638 | 28,953,603 | 29.860 | 22.53 | 22.49 | 22.53 | 22.41 | 23.29 | 1,269,802 | 22.802 | -1.50% |
| 2016-03-02 | 0 | 29.95 | 29.95 | 30.00 | 29.80 | 30.65 | 1,073,756 | 32,280,248 | 30.063 | 22.87 | 22.87 | 22.91 | 22.76 | 23.40 | 1,406,151 | 22.956 | -0.99% |
| 2016-03-01 | 0 | 30.25 | 30.25 | 30.30 | 30.15 | 31.00 | 694,400 | 21,107,692 | 30.397 | 23.10 | 23.10 | 23.14 | 23.02 | 23.67 | 909,360 | 23.212 | -1.14% |
| 2016-02-29 | 0 | 30.60 | 30.50 | 30.70 | 30.50 | 31.55 | 619,965 | 19,212,900 | 30.990 | 23.37 | 23.29 | 23.44 | 23.29 | 24.09 | 811,883 | 23.665 | -1.92% |
| 2016-02-26 | 0 | 31.20 | 31.05 | 31.20 | 30.50 | 31.50 | 479,700 | 14,855,217 | 30.968 | 23.82 | 23.71 | 23.82 | 23.29 | 24.05 | 628,197 | 23.647 | 3.48% |
| 2016-02-25 | 0 | 30.15 | 30.10 | 30.15 | 29.70 | 30.90 | 529,436 | 15,995,151 | 30.212 | 23.02 | 22.98 | 23.02 | 22.68 | 23.60 | 693,330 | 23.070 | -1.95% |
| 2016-02-24 | 0 | 30.75 | 30.70 | 30.75 | 29.90 | 31.00 | 572,500 | 17,553,745 | 30.662 | 23.48 | 23.44 | 23.48 | 22.83 | 23.67 | 749,725 | 23.414 | 1.49% |
| 2016-02-23 | 0 | 30.30 | 30.25 | 30.30 | 30.00 | 30.90 | 412,700 | 12,575,325 | 30.471 | 23.14 | 23.10 | 23.14 | 22.91 | 23.60 | 540,457 | 23.268 | -0.49% |
| 2016-02-22 | 0 | 30.45 | 30.25 | 30.45 | 29.70 | 30.45 | 777,056 | 23,471,321 | 30.205 | 23.25 | 23.10 | 23.25 | 22.68 | 23.25 | 1,017,604 | 23.065 | 2.35% |
| 2016-02-19 | 0 | 29.75 | 29.70 | 29.75 | 28.65 | 30.00 | 613,983 | 18,169,135 | 29.592 | 22.72 | 22.68 | 22.72 | 21.88 | 22.91 | 804,049 | 22.597 | 1.88% |
| 2016-02-18 | 0 | 29.20 | 29.05 | 29.10 | 27.95 | 29.60 | 1,476,900 | 42,985,837 | 29.105 | 22.30 | 22.18 | 22.22 | 21.34 | 22.60 | 1,934,093 | 22.225 | 5.42% |
| 2016-02-17 | 0 | 27.70 | 27.55 | 27.70 | 27.20 | 28.00 | 558,223 | 15,449,442 | 27.676 | 21.15 | 21.04 | 21.15 | 20.77 | 21.38 | 731,028 | 21.134 | 0.73% |
| 2016-02-16 | 0 | 27.50 | 27.45 | 27.50 | 27.20 | 27.80 | 481,605 | 13,273,246 | 27.560 | 21.00 | 20.96 | 21.00 | 20.77 | 21.23 | 630,692 | 21.046 | -0.72% |
| 2016-02-15 | 0 | 27.70 | 27.55 | 27.70 | 27.45 | 27.95 | 486,114 | 13,411,121 | 27.588 | 21.15 | 21.04 | 21.15 | 20.96 | 21.34 | 636,597 | 21.067 | 0.73% |
| 2016-02-12 | 0 | 27.50 | 27.60 | 27.65 | 27.00 | 27.90 | 1,457,100 | 40,011,822 | 27.460 | 21.00 | 21.08 | 21.11 | 20.62 | 21.30 | 1,908,164 | 20.969 | 1.48% |
| 2016-02-11 | 0 | 27.10 | 27.00 | 27.10 | 26.90 | 28.00 | 310,842 | 8,421,002 | 27.091 | 20.69 | 20.62 | 20.69 | 20.54 | 21.38 | 407,067 | 20.687 | -4.41% |
| 2016-02-05 | 0 | 28.35 | 28.20 | 28.35 | 27.80 | 28.55 | 242,839 | 6,863,928 | 28.265 | 21.65 | 21.53 | 21.65 | 21.23 | 21.80 | 318,013 | 21.584 | 1.07% |
| 2016-02-04 | 0 | 28.05 | 28.00 | 28.10 | 27.80 | 28.70 | 1,452,741 | 41,182,731 | 28.348 | 21.42 | 21.38 | 21.46 | 21.23 | 21.92 | 1,902,456 | 21.647 | 1.08% |
| 2016-02-03 | 0 | 27.75 | 27.70 | 27.75 | 27.20 | 27.80 | 826,400 | 22,727,712 | 27.502 | 21.19 | 21.15 | 21.19 | 20.77 | 21.23 | 1,082,223 | 21.001 | 0.00% |
| 2016-02-02 | 0 | 27.75 | 27.75 | 27.90 | 27.70 | 28.30 | 618,746 | 17,298,559 | 27.957 | 21.19 | 21.19 | 21.30 | 21.15 | 21.61 | 810,287 | 21.349 | -0.72% |
| 2016-02-01 | 0 | 27.95 | 27.85 | 27.95 | 27.00 | 28.05 | 544,530 | 15,049,167 | 27.637 | 21.34 | 21.27 | 21.34 | 20.62 | 21.42 | 713,096 | 21.104 | 3.33% |
| 2016-01-29 | 0 | 27.05 | 26.85 | 27.00 | 26.80 | 27.40 | 967,300 | 26,132,295 | 27.016 | 20.66 | 20.50 | 20.62 | 20.46 | 20.92 | 1,266,740 | 20.630 | 0.19% |
| 2016-01-28 | 0 | 27.00 | 26.85 | 27.10 | 26.60 | 27.35 | 688,272 | 18,545,805 | 26.945 | 20.62 | 20.50 | 20.69 | 20.31 | 20.88 | 901,335 | 20.576 | 0.37% |
| 2016-01-27 | 0 | 26.90 | 26.80 | 26.90 | 26.65 | 27.20 | 494,600 | 13,306,555 | 26.904 | 20.54 | 20.46 | 20.54 | 20.35 | 20.77 | 647,710 | 20.544 | 0.75% |
| 2016-01-26 | 0 | 26.70 | 26.65 | 26.80 | 26.60 | 27.20 | 412,416 | 11,074,909 | 26.854 | 20.39 | 20.35 | 20.46 | 20.31 | 20.77 | 540,085 | 20.506 | -1.84% |
| 2016-01-25 | 0 | 27.20 | 27.05 | 27.35 | 26.90 | 27.40 | 545,194 | 14,798,942 | 27.144 | 20.77 | 20.66 | 20.88 | 20.54 | 20.92 | 713,966 | 20.728 | 1.68% |
| 2016-01-22 | 0 | 26.75 | 26.55 | 26.75 | 26.50 | 27.35 | 1,234,880 | 33,019,932 | 26.739 | 20.43 | 20.27 | 20.43 | 20.24 | 20.88 | 1,617,153 | 20.419 | 0.00% |
| 2016-01-21 | 0 | 26.75 | 26.70 | 26.85 | 26.55 | 27.75 | 1,331,624 | 36,064,220 | 27.083 | 20.43 | 20.39 | 20.50 | 20.27 | 21.19 | 1,743,845 | 20.681 | -0.74% |
| 2016-01-20 | 0 | 26.95 | 26.90 | 27.10 | 26.75 | 27.35 | 685,359 | 18,468,588 | 26.947 | 20.58 | 20.54 | 20.69 | 20.43 | 20.88 | 897,521 | 20.577 | -0.92% |
| 2016-01-19 | 0 | 27.20 | 27.15 | 27.25 | 27.00 | 27.30 | 442,840 | 12,047,131 | 27.204 | 20.77 | 20.73 | 20.81 | 20.62 | 20.85 | 579,927 | 20.774 | -0.37% |
| 2016-01-18 | 0 | 27.30 | 27.30 | 27.35 | 26.80 | 27.45 | 359,435 | 9,779,629 | 27.208 | 20.85 | 20.85 | 20.88 | 20.46 | 20.96 | 470,703 | 20.777 | 0.55% |
| 2016-01-15 | 0 | 27.15 | 27.10 | 27.15 | 26.85 | 27.75 | 441,860 | 11,988,721 | 27.132 | 20.73 | 20.69 | 20.73 | 20.50 | 21.19 | 578,643 | 20.719 | -1.09% |
| 2016-01-14 | 0 | 27.45 | 27.45 | 27.50 | 27.10 | 27.85 | 349,957 | 9,580,395 | 27.376 | 20.96 | 20.96 | 21.00 | 20.69 | 21.27 | 458,291 | 20.905 | -2.83% |
| 2016-01-13 | 0 | 28.25 | 28.15 | 28.35 | 27.70 | 28.80 | 611,749 | 17,363,177 | 28.383 | 21.57 | 21.50 | 21.65 | 21.15 | 21.99 | 801,124 | 21.674 | -0.88% |
| 2016-01-12 | 0 | 28.50 | 28.25 | 28.50 | 27.80 | 28.55 | 960,803 | 27,030,529 | 28.133 | 21.76 | 21.57 | 21.76 | 21.23 | 21.80 | 1,258,232 | 21.483 | 2.15% |
| 2016-01-11 | 0 | 27.90 | 27.90 | 27.95 | 27.20 | 28.35 | 681,118 | 18,892,826 | 27.738 | 21.30 | 21.30 | 21.34 | 20.77 | 21.65 | 891,967 | 21.181 | -2.45% |
| 2016-01-08 | 0 | 28.60 | 28.55 | 28.60 | 28.45 | 29.50 | 674,388 | 19,357,351 | 28.704 | 21.84 | 21.80 | 21.84 | 21.72 | 22.53 | 883,153 | 21.918 | -3.21% |
| 2016-01-07 | 0 | 29.55 | 29.50 | 29.70 | 29.50 | 30.50 | 509,730 | 15,190,268 | 29.801 | 22.56 | 22.53 | 22.68 | 22.53 | 23.29 | 667,523 | 22.756 | -3.75% |
| 2016-01-06 | 0 | 30.70 | 30.65 | 30.70 | 30.40 | 31.00 | 403,800 | 12,364,600 | 30.621 | 23.44 | 23.40 | 23.44 | 23.21 | 23.67 | 528,801 | 23.382 | 0.99% |
| 2016-01-05 | 0 | 30.40 | 30.35 | 30.45 | 30.25 | 30.90 | 389,811 | 11,861,053 | 30.428 | 23.21 | 23.18 | 23.25 | 23.10 | 23.60 | 510,482 | 23.235 | -1.62% |
| 2016-01-04 | 0 | 30.90 | 30.90 | 30.95 | 30.60 | 32.00 | 495,119 | 15,344,370 | 30.991 | 23.60 | 23.60 | 23.63 | 23.37 | 24.44 | 648,389 | 23.665 | -3.29% |
| 2015-12-31 | 0 | 31.95 | 31.95 | 32.15 | 31.80 | 32.20 | 216,200 | 6,921,545 | 32.015 | 24.40 | 24.40 | 24.55 | 24.28 | 24.59 | 283,127 | 24.447 | 0.16% |
| 2015-12-30 | 0 | 31.90 | 31.85 | 32.00 | 31.55 | 32.00 | 161,487 | 5,147,952 | 31.878 | 24.36 | 24.32 | 24.44 | 24.09 | 24.44 | 211,477 | 24.343 | -0.31% |
| 2015-12-29 | 0 | 32.00 | 31.85 | 32.05 | 31.15 | 32.05 | 616,900 | 19,535,637 | 31.667 | 24.44 | 24.32 | 24.47 | 23.79 | 24.47 | 807,869 | 24.182 | 2.07% |
| 2015-12-28 | 0 | 31.35 | 31.30 | 31.35 | 30.95 | 31.35 | 193,230 | 6,028,903 | 31.201 | 23.94 | 23.90 | 23.94 | 23.63 | 23.94 | 253,047 | 23.825 | 0.16% |
| 2015-12-24 | 0 | 31.30 | 31.25 | 31.30 | 31.00 | 31.35 | 136,700 | 4,266,047 | 31.207 | 23.90 | 23.86 | 23.90 | 23.67 | 23.94 | 179,017 | 23.830 | 0.00% |
| 2015-12-23 | 0 | 31.30 | 31.15 | 31.30 | 30.85 | 31.30 | 392,296 | 12,185,589 | 31.062 | 23.90 | 23.79 | 23.90 | 23.56 | 23.90 | 513,736 | 23.720 | 0.81% |
| 2015-12-22 | 0 | 31.05 | 31.05 | 31.10 | 30.55 | 31.25 | 259,040 | 8,005,540 | 30.905 | 23.71 | 23.71 | 23.75 | 23.33 | 23.86 | 339,229 | 23.599 | 0.00% |
| 2015-12-21 | 0 | 31.05 | 31.00 | 31.15 | 29.65 | 31.15 | 912,369 | 28,012,784 | 30.703 | 23.71 | 23.67 | 23.79 | 22.64 | 23.79 | 1,194,804 | 23.445 | 2.64% |
| 2015-12-18 | 0 | 30.25 | 30.15 | 30.20 | 29.50 | 30.50 | 1,422,275 | 42,882,157 | 30.150 | 23.10 | 23.02 | 23.06 | 22.53 | 23.29 | 1,862,558 | 23.023 | 1.85% |
| 2015-12-17 | 0 | 29.70 | 29.60 | 29.70 | 29.50 | 30.15 | 760,860 | 22,692,324 | 29.825 | 22.68 | 22.60 | 22.68 | 22.53 | 23.02 | 996,394 | 22.774 | -0.34% |
| 2015-12-16 | 0 | 29.80 | 29.75 | 29.80 | 29.65 | 30.60 | 588,800 | 17,743,592 | 30.135 | 22.76 | 22.72 | 22.76 | 22.64 | 23.37 | 771,071 | 23.012 | -1.49% |
| 2015-12-15 | 0 | 30.25 | 30.20 | 30.35 | 30.00 | 30.90 | 751,147 | 22,812,239 | 30.370 | 23.10 | 23.06 | 23.18 | 22.91 | 23.60 | 983,674 | 23.191 | -2.89% |
| 2015-12-14 | 0 | 31.15 | 31.15 | 31.20 | 29.55 | 31.40 | 782,746 | 24,042,548 | 30.716 | 23.79 | 23.79 | 23.82 | 22.56 | 23.98 | 1,025,055 | 23.455 | 3.49% |
| 2015-12-11 | 0 | 30.10 | 30.00 | 30.05 | 29.55 | 30.50 | 1,240,922 | 37,200,642 | 29.978 | 22.98 | 22.91 | 22.95 | 22.56 | 23.29 | 1,625,065 | 22.892 | 0.33% |
| 2015-12-10 | 0 | 30.00 | 29.95 | 30.05 | 29.65 | 30.50 | 1,072,100 | 32,128,219 | 29.968 | 22.91 | 22.87 | 22.95 | 22.64 | 23.29 | 1,403,982 | 22.884 | -2.28% |
| 2015-12-09 | 0 | 30.70 | 30.55 | 30.75 | 29.90 | 30.95 | 469,380 | 14,284,555 | 30.433 | 23.44 | 23.33 | 23.48 | 22.83 | 23.63 | 614,683 | 23.239 | -0.32% |
| 2015-12-08 | 0 | 30.80 | 30.80 | 30.90 | 30.50 | 31.10 | 575,918 | 17,727,506 | 30.781 | 23.52 | 23.52 | 23.60 | 23.29 | 23.75 | 754,201 | 23.505 | 0.16% |
| 2015-12-07 | 0 | 30.75 | 30.75 | 30.80 | 29.25 | 30.90 | 464,100 | 14,161,147 | 30.513 | 23.48 | 23.48 | 23.52 | 22.34 | 23.60 | 607,768 | 23.300 | 3.71% |
| 2015-12-04 | 0 | 29.65 | 29.60 | 29.75 | 29.40 | 29.95 | 915,075 | 27,103,980 | 29.619 | 22.64 | 22.60 | 22.72 | 22.45 | 22.87 | 1,198,348 | 22.618 | -1.98% |
| 2015-12-03 | 0 | 30.25 | 30.20 | 30.25 | 29.80 | 30.65 | 917,751 | 27,676,180 | 30.157 | 23.10 | 23.06 | 23.10 | 22.76 | 23.40 | 1,201,853 | 23.028 | -1.14% |
| 2015-12-02 | 0 | 30.60 | 30.60 | 30.70 | 30.30 | 30.75 | 725,093 | 22,143,439 | 30.539 | 23.37 | 23.37 | 23.44 | 23.14 | 23.48 | 949,555 | 23.320 | -0.33% |
| 2015-12-01 | 0 | 30.70 | 30.70 | 30.75 | 30.45 | 31.35 | 509,077 | 15,658,696 | 30.759 | 23.44 | 23.44 | 23.48 | 23.25 | 23.94 | 666,668 | 23.488 | -1.76% |
| 2015-11-30 | 0 | 31.25 | 31.00 | 31.40 | 30.75 | 31.45 | 577,882 | 18,071,463 | 31.272 | 23.86 | 23.67 | 23.98 | 23.48 | 24.02 | 756,773 | 23.880 | 1.13% |
| 2015-11-27 | 0 | 30.90 | 30.85 | 30.90 | 30.55 | 31.45 | 744,680 | 22,949,451 | 30.818 | 23.60 | 23.56 | 23.60 | 23.33 | 24.02 | 975,205 | 23.533 | -0.96% |
| 2015-11-26 | 0 | 31.20 | 31.10 | 31.20 | 30.75 | 31.55 | 672,200 | 20,915,950 | 31.116 | 23.82 | 23.75 | 23.82 | 23.48 | 24.09 | 880,288 | 23.760 | 1.30% |
| 2015-11-25 | 0 | 30.80 | 30.75 | 30.80 | 30.45 | 31.00 | 540,440 | 16,636,757 | 30.784 | 23.52 | 23.48 | 23.52 | 23.25 | 23.67 | 707,740 | 23.507 | 0.33% |
| 2015-11-24 | 0 | 30.70 | 30.70 | 30.80 | 30.45 | 31.45 | 822,800 | 25,285,334 | 30.731 | 23.44 | 23.44 | 23.52 | 23.25 | 24.02 | 1,077,508 | 23.466 | -1.13% |
| 2015-11-23 | 0 | 31.05 | 31.00 | 31.05 | 30.70 | 31.90 | 720,076 | 22,333,046 | 31.015 | 23.71 | 23.67 | 23.71 | 23.44 | 24.36 | 942,985 | 23.683 | -0.80% |
| 2015-11-20 | 0 | 31.30 | 31.20 | 31.30 | 29.90 | 31.55 | 1,288,600 | 39,631,515 | 30.755 | 23.90 | 23.82 | 23.90 | 22.83 | 24.09 | 1,687,503 | 23.485 | 4.51% |
| 2015-11-19 | 0 | 29.95 | 29.90 | 29.95 | 29.30 | 30.05 | 394,340 | 11,762,189 | 29.828 | 22.87 | 22.83 | 22.87 | 22.37 | 22.95 | 516,413 | 22.777 | 1.70% |
| 2015-11-18 | 0 | 29.45 | 29.40 | 29.45 | 29.00 | 29.90 | 573,600 | 16,845,990 | 29.369 | 22.49 | 22.45 | 22.49 | 22.14 | 22.83 | 751,165 | 22.426 | -1.67% |
| 2015-11-17 | 0 | 29.95 | 29.75 | 30.00 | 29.60 | 30.40 | 715,500 | 21,408,647 | 29.921 | 22.87 | 22.72 | 22.91 | 22.60 | 23.21 | 936,992 | 22.848 | 0.84% |
| 2015-11-16 | 0 | 29.70 | 29.70 | 29.75 | 28.55 | 29.80 | 1,030,189 | 30,260,941 | 29.374 | 22.68 | 22.68 | 22.72 | 21.80 | 22.76 | 1,349,097 | 22.431 | 1.02% |
| 2015-11-13 | 0 | 29.40 | 29.30 | 29.60 | 29.30 | 30.05 | 1,174,750 | 34,817,649 | 29.638 | 22.45 | 22.37 | 22.60 | 22.37 | 22.95 | 1,538,409 | 22.632 | -3.76% |
| 2015-11-12 | 0 | 30.55 | 30.45 | 30.50 | 28.65 | 30.95 | 1,381,200 | 41,430,118 | 29.996 | 23.33 | 23.25 | 23.29 | 21.88 | 23.63 | 1,808,768 | 22.905 | 6.63% |
| 2015-11-11 | 0 | 28.65 | 28.60 | 28.65 | 28.55 | 29.60 | 481,618 | 13,934,929 | 28.934 | 21.88 | 21.84 | 21.88 | 21.80 | 22.60 | 630,709 | 22.094 | -1.72% |
| 2015-11-10 | 0 | 29.15 | 29.10 | 29.15 | 28.75 | 29.65 | 367,600 | 10,743,020 | 29.225 | 22.26 | 22.22 | 22.26 | 21.95 | 22.64 | 481,395 | 22.316 | 0.34% |
| 2015-11-09 | 0 | 29.05 | 29.05 | 29.10 | 28.95 | 30.20 | 372,540 | 10,918,022 | 29.307 | 22.18 | 22.18 | 22.22 | 22.11 | 23.06 | 487,865 | 22.379 | -1.86% |
| 2015-11-06 | 0 | 29.60 | 29.55 | 29.60 | 29.30 | 30.40 | 341,304 | 10,090,454 | 29.564 | 22.60 | 22.56 | 22.60 | 22.37 | 23.21 | 446,959 | 22.576 | -1.17% |
| 2015-11-05 | 0 | 29.95 | 29.80 | 29.85 | 29.50 | 30.15 | 553,890 | 16,551,870 | 29.883 | 22.87 | 22.76 | 22.79 | 22.53 | 23.02 | 725,354 | 22.819 | 0.50% |
| 2015-11-04 | 0 | 29.80 | 29.75 | 29.90 | 29.50 | 31.15 | 940,564 | 28,565,201 | 30.370 | 22.76 | 22.72 | 22.83 | 22.53 | 23.79 | 1,231,728 | 23.191 | -1.97% |
| 2015-11-03 | 0 | 30.40 | 30.40 | 30.50 | 28.55 | 30.55 | 1,487,900 | 44,142,715 | 29.668 | 23.21 | 23.21 | 23.29 | 21.80 | 23.33 | 1,948,498 | 22.655 | 7.23% |
| 2015-11-02 | 0 | 28.35 | 28.30 | 28.35 | 28.00 | 28.95 | 363,400 | 10,356,915 | 28.500 | 21.65 | 21.61 | 21.65 | 21.38 | 22.11 | 475,895 | 21.763 | 0.18% |
| 2015-10-30 | 0 | 28.30 | 28.25 | 28.40 | 28.05 | 28.85 | 357,900 | 10,143,247 | 28.341 | 21.61 | 21.57 | 21.69 | 21.42 | 22.03 | 468,693 | 21.642 | -1.22% |
| 2015-10-29 | 0 | 28.65 | 28.55 | 28.60 | 28.40 | 29.30 | 377,960 | 10,826,435 | 28.644 | 21.88 | 21.80 | 21.84 | 21.69 | 22.37 | 494,962 | 21.873 | -0.52% |
| 2015-10-28 | 0 | 28.80 | 28.75 | 28.95 | 27.70 | 29.40 | 1,305,540 | 37,564,447 | 28.773 | 21.99 | 21.95 | 22.11 | 21.15 | 22.45 | 1,709,687 | 21.972 | 3.41% |
| 2015-10-27 | 0 | 27.85 | 27.75 | 27.80 | 27.05 | 27.85 | 675,272 | 18,597,029 | 27.540 | 21.27 | 21.19 | 21.23 | 20.66 | 21.27 | 884,311 | 21.030 | 2.01% |
| 2015-10-26 | 0 | 27.30 | 27.20 | 27.35 | 26.90 | 27.55 | 1,168,464 | 31,732,714 | 27.158 | 20.85 | 20.77 | 20.88 | 20.54 | 21.04 | 1,530,177 | 20.738 | 1.11% |
| 2015-10-23 | 0 | 27.00 | 26.90 | 27.00 | 26.75 | 27.20 | 298,710 | 8,051,809 | 26.955 | 20.62 | 20.54 | 20.62 | 20.43 | 20.77 | 391,179 | 20.583 | 0.56% |
| 2015-10-22 | 0 | 26.85 | 26.90 | 26.95 | 26.50 | 27.20 | 504,160 | 13,557,645 | 26.892 | 20.50 | 20.54 | 20.58 | 20.24 | 20.77 | 660,229 | 20.535 | -0.74% |
| 2015-10-20 | 0 | 27.05 | 27.00 | 27.20 | 26.70 | 27.20 | 426,720 | 11,544,354 | 27.054 | 20.66 | 20.62 | 20.77 | 20.39 | 20.77 | 558,817 | 20.659 | 0.74% |
| 2015-10-19 | 0 | 26.85 | 26.85 | 27.00 | 26.65 | 27.70 | 840,440 | 22,782,874 | 27.108 | 20.50 | 20.50 | 20.62 | 20.35 | 21.15 | 1,100,609 | 20.700 | -2.72% |
| 2015-10-16 | 0 | 27.60 | 27.50 | 27.65 | 27.35 | 28.00 | 798,712 | 22,042,883 | 27.598 | 21.08 | 21.00 | 21.11 | 20.88 | 21.38 | 1,045,964 | 21.074 | -0.36% |
| 2015-10-15 | 0 | 27.70 | 27.60 | 27.65 | 27.45 | 27.75 | 305,425 | 8,429,348 | 27.599 | 21.15 | 21.08 | 21.11 | 20.96 | 21.19 | 399,973 | 21.075 | 0.18% |
| 2015-10-14 | 0 | 27.65 | 27.60 | 27.65 | 27.25 | 27.85 | 485,416 | 13,374,551 | 27.553 | 21.11 | 21.08 | 21.11 | 20.81 | 21.27 | 635,683 | 21.040 | 1.84% |
| 2015-10-13 | 0 | 27.15 | 27.10 | 27.20 | 27.10 | 27.60 | 440,713 | 12,050,078 | 27.342 | 20.73 | 20.69 | 20.77 | 20.69 | 21.08 | 577,141 | 20.879 | -0.91% |
| 2015-10-12 | 0 | 27.40 | 27.40 | 27.45 | 27.15 | 27.50 | 682,559 | 18,680,740 | 27.369 | 20.92 | 20.92 | 20.96 | 20.73 | 21.00 | 893,854 | 20.899 | 1.11% |
| 2015-10-09 | 0 | 27.10 | 27.05 | 27.15 | 26.50 | 27.20 | 740,000 | 20,009,655 | 27.040 | 20.69 | 20.66 | 20.73 | 20.24 | 20.77 | 969,076 | 20.648 | 1.88% |
| 2015-10-08 | 0 | 26.60 | 26.55 | 26.65 | 26.15 | 26.90 | 1,127,775 | 29,834,487 | 26.454 | 20.31 | 20.27 | 20.35 | 19.97 | 20.54 | 1,476,892 | 20.201 | 0.76% |
| 2015-10-07 | 0 | 26.40 | 26.35 | 26.40 | 26.00 | 26.70 | 1,035,990 | 27,235,872 | 26.290 | 20.16 | 20.12 | 20.16 | 19.85 | 20.39 | 1,356,694 | 20.075 | 1.15% |
| 2015-10-06 | 0 | 26.10 | 26.10 | 26.25 | 26.05 | 27.10 | 1,033,654 | 27,384,194 | 26.493 | 19.93 | 19.93 | 20.04 | 19.89 | 20.69 | 1,353,635 | 20.230 | -2.61% |
| 2015-10-05 | 0 | 26.80 | 26.65 | 26.80 | 26.40 | 26.80 | 894,800 | 23,624,920 | 26.402 | 20.46 | 20.35 | 20.46 | 20.16 | 20.46 | 1,171,797 | 20.161 | 1.32% |
| 2015-10-02 | 0 | 26.45 | 26.35 | 26.45 | 25.80 | 26.50 | 2,364,405 | 60,932,242 | 25.771 | 20.20 | 20.12 | 20.20 | 19.70 | 20.24 | 3,096,337 | 19.679 | 2.52% |
| 2015-09-30 | 0 | 25.80 | 25.55 | 25.85 | 25.25 | 26.30 | 1,521,976 | 38,997,389 | 25.623 | 19.70 | 19.51 | 19.74 | 19.28 | 20.08 | 1,993,123 | 19.566 | 0.58% |
| 2015-09-29 | 0 | 25.65 | 25.70 | 25.75 | 25.40 | 26.25 | 1,003,686 | 25,894,707 | 25.800 | 19.59 | 19.62 | 19.66 | 19.40 | 20.04 | 1,314,390 | 19.701 | -3.02% |
| 2015-09-25 | 0 | 26.45 | 26.40 | 26.45 | 26.35 | 26.85 | 440,238 | 11,666,154 | 26.500 | 20.20 | 20.16 | 20.20 | 20.12 | 20.50 | 576,519 | 20.235 | -1.49% |
| 2015-09-24 | 0 | 26.85 | 26.85 | 26.90 | 26.35 | 26.95 | 489,665 | 13,073,968 | 26.700 | 20.50 | 20.50 | 20.54 | 20.12 | 20.58 | 641,247 | 20.388 | 0.56% |
| 2015-09-23 | 0 | 26.70 | 26.65 | 26.70 | 26.50 | 27.35 | 927,565 | 24,789,397 | 26.725 | 20.39 | 20.35 | 20.39 | 20.24 | 20.88 | 1,214,705 | 20.408 | -3.44% |
| 2015-09-22 | 0 | 27.65 | 27.60 | 27.65 | 27.60 | 28.00 | 1,089,260 | 30,292,905 | 27.811 | 21.11 | 21.08 | 21.11 | 21.08 | 21.38 | 1,426,454 | 21.237 | 0.18% |
| 2015-09-21 | 0 | 27.60 | 27.50 | 27.60 | 27.20 | 28.10 | 2,919,100 | 79,860,271 | 27.358 | 21.08 | 21.00 | 21.08 | 20.77 | 21.46 | 3,822,745 | 20.891 | 5.34% |
| 2015-09-18 | 0 | 26.20 | 26.15 | 26.20 | 25.95 | 26.55 | 683,550 | 17,882,325 | 26.161 | 20.01 | 19.97 | 20.01 | 19.82 | 20.27 | 895,152 | 19.977 | -0.57% |
| 2015-09-17 | 0 | 26.35 | 26.30 | 26.35 | 25.75 | 26.75 | 697,989 | 18,364,795 | 26.311 | 20.12 | 20.08 | 20.12 | 19.66 | 20.43 | 914,060 | 20.091 | 2.53% |
| 2015-09-16 | 0 | 25.70 | 25.75 | 25.80 | 25.55 | 26.90 | 1,031,080 | 26,803,807 | 25.996 | 19.62 | 19.66 | 19.70 | 19.51 | 20.54 | 1,350,264 | 19.851 | -1.53% |
| 2015-09-15 | 0 | 26.70 | 26.65 | 26.70 | 26.50 | 27.05 | 1,232,400 | 32,929,836 | 26.720 | 19.93 | 19.89 | 19.93 | 19.78 | 20.19 | 1,651,006 | 19.945 | 0.56% |
| 2015-09-14 | 0 | 26.55 | 26.55 | 26.65 | 26.55 | 27.05 | 1,846,787 | 49,334,327 | 26.714 | 19.82 | 19.82 | 19.89 | 19.82 | 20.19 | 2,474,081 | 19.940 | -1.12% |
| 2015-09-11 | 0 | 26.85 | 26.80 | 26.85 | 26.75 | 27.70 | 2,328,052 | 63,124,253 | 27.115 | 20.04 | 20.00 | 20.04 | 19.97 | 20.68 | 3,118,816 | 20.240 | -2.36% |
| 2015-09-10 | 0 | 27.50 | 27.50 | 27.65 | 27.45 | 28.20 | 2,381,140 | 66,019,049 | 27.726 | 20.53 | 20.53 | 20.64 | 20.49 | 21.05 | 3,189,936 | 20.696 | -2.65% |
| 2015-09-09 | 0 | 28.25 | 28.20 | 28.30 | 27.60 | 28.50 | 1,695,212 | 47,715,455 | 28.147 | 21.09 | 21.05 | 21.12 | 20.60 | 21.27 | 2,271,021 | 21.011 | 4.05% |
| 2015-09-08 | 0 | 27.15 | 27.25 | 27.30 | 26.40 | 27.55 | 1,993,902 | 54,103,161 | 27.134 | 20.27 | 20.34 | 20.38 | 19.71 | 20.56 | 2,671,166 | 20.255 | 1.88% |
| 2015-09-07 | 0 | 26.65 | 26.65 | 26.70 | 26.65 | 27.60 | 1,773,040 | 48,070,378 | 27.112 | 19.89 | 19.89 | 19.93 | 19.89 | 20.60 | 2,375,284 | 20.238 | -2.74% |
| 2015-09-04 | 0 | 27.40 | 27.40 | 27.45 | 27.25 | 28.85 | 796,680 | 22,025,511 | 27.647 | 20.45 | 20.45 | 20.49 | 20.34 | 21.54 | 1,067,286 | 20.637 | -3.52% |
| 2015-09-02 | 0 | 28.40 | 28.35 | 28.40 | 28.05 | 29.00 | 727,200 | 20,759,917 | 28.548 | 21.20 | 21.16 | 21.20 | 20.94 | 21.65 | 974,206 | 21.310 | -0.87% |
| 2015-09-01 | 0 | 28.65 | 28.60 | 28.70 | 28.50 | 29.45 | 750,626 | 21,598,422 | 28.774 | 21.39 | 21.35 | 21.42 | 21.27 | 21.98 | 1,005,589 | 21.478 | -1.55% |
| 2015-08-31 | 0 | 29.10 | 29.00 | 29.10 | 28.10 | 29.10 | 744,044 | 21,350,632 | 28.695 | 21.72 | 21.65 | 21.72 | 20.98 | 21.72 | 996,772 | 21.420 | 2.11% |
| 2015-08-28 | 0 | 28.50 | 28.35 | 28.55 | 28.35 | 29.95 | 1,307,000 | 37,716,671 | 28.857 | 21.27 | 21.16 | 21.31 | 21.16 | 22.36 | 1,750,946 | 21.541 | -0.52% |
| 2015-08-27 | 0 | 28.65 | 28.55 | 28.70 | 28.10 | 28.90 | 1,902,241 | 54,432,968 | 28.615 | 21.39 | 21.31 | 21.42 | 20.98 | 21.57 | 2,548,371 | 21.360 | 2.87% |
| 2015-08-26 | 0 | 27.85 | 27.75 | 27.85 | 27.50 | 28.65 | 2,715,017 | 76,181,689 | 28.059 | 20.79 | 20.71 | 20.79 | 20.53 | 21.39 | 3,637,220 | 20.945 | -0.71% |
| 2015-08-25 | 0 | 28.05 | 28.00 | 28.05 | 27.65 | 29.25 | 3,111,833 | 88,315,241 | 28.380 | 20.94 | 20.90 | 20.94 | 20.64 | 21.83 | 4,168,822 | 21.185 | -0.53% |
| 2015-08-24 | 0 | 28.20 | 28.20 | 28.25 | 27.80 | 30.00 | 2,877,256 | 81,852,800 | 28.448 | 21.05 | 21.05 | 21.09 | 20.75 | 22.39 | 3,854,567 | 21.235 | -8.29% |
| 2015-08-21 | 0 | 30.75 | 30.75 | 30.80 | 30.55 | 32.90 | 2,158,800 | 67,619,261 | 31.323 | 22.95 | 22.95 | 22.99 | 22.80 | 24.56 | 2,892,075 | 23.381 | -11.13% |
| 2015-08-20 | 0 | 34.60 | 34.60 | 34.65 | 34.50 | 36.95 | 1,928,137 | 68,439,654 | 35.495 | 25.83 | 25.83 | 25.86 | 25.75 | 27.58 | 2,583,063 | 26.496 | -7.86% |
| 2015-08-19 | 0 | 37.55 | 37.55 | 37.60 | 37.50 | 38.75 | 1,121,573 | 42,314,457 | 37.728 | 28.03 | 28.03 | 28.07 | 27.99 | 28.93 | 1,502,535 | 28.162 | -2.47% |
| 2015-08-18 | 0 | 38.50 | 38.45 | 38.50 | 38.40 | 39.00 | 580,954 | 22,369,157 | 38.504 | 28.74 | 28.70 | 28.74 | 28.66 | 29.11 | 778,285 | 28.742 | -0.90% |
| 2015-08-17 | 0 | 38.85 | 38.85 | 39.00 | 38.85 | 40.70 | 613,500 | 23,935,528 | 39.015 | 29.00 | 29.00 | 29.11 | 29.00 | 30.38 | 821,886 | 29.123 | -2.51% |
| 2015-08-14 | 0 | 39.85 | 39.80 | 39.85 | 39.70 | 41.00 | 418,600 | 16,685,175 | 39.859 | 29.75 | 29.71 | 29.75 | 29.63 | 30.60 | 560,785 | 29.753 | 0.63% |
| 2015-08-13 | 0 | 39.60 | 39.60 | 39.65 | 39.55 | 40.65 | 564,318 | 22,494,830 | 39.862 | 29.56 | 29.56 | 29.60 | 29.52 | 30.34 | 755,999 | 29.755 | -1.98% |
| 2015-08-12 | 0 | 40.40 | 40.35 | 40.40 | 40.35 | 41.05 | 220,185 | 8,932,487 | 40.568 | 30.16 | 30.12 | 30.16 | 30.12 | 30.64 | 294,975 | 30.282 | -1.22% |
| 2015-08-11 | 0 | 40.90 | 40.85 | 40.95 | 40.80 | 41.45 | 440,600 | 18,050,532 | 40.968 | 30.53 | 30.49 | 30.57 | 30.46 | 30.94 | 590,258 | 30.581 | 0.25% |
| 2015-08-10 | 0 | 40.80 | 40.80 | 40.85 | 40.80 | 41.55 | 390,582 | 16,052,147 | 41.098 | 30.46 | 30.46 | 30.49 | 30.46 | 31.02 | 523,250 | 30.678 | -0.61% |
| 2015-08-07 | 0 | 41.05 | 41.00 | 41.15 | 40.95 | 42.20 | 998,217 | 41,194,716 | 41.268 | 30.64 | 30.60 | 30.72 | 30.57 | 31.50 | 1,337,279 | 30.805 | -1.91% |
| 2015-08-06 | 0 | 41.85 | 41.95 | 42.00 | 41.50 | 42.20 | 726,306 | 30,508,911 | 42.006 | 31.24 | 31.31 | 31.35 | 30.98 | 31.50 | 973,009 | 31.355 | -1.06% |
| 2015-08-05 | 0 | 42.30 | 42.20 | 42.25 | 42.00 | 42.55 | 492,900 | 20,831,057 | 42.262 | 31.57 | 31.50 | 31.54 | 31.35 | 31.76 | 660,322 | 31.547 | -0.47% |
| 2015-08-04 | 0 | 42.50 | 42.35 | 42.55 | 41.55 | 42.60 | 758,924 | 31,967,971 | 42.123 | 31.72 | 31.61 | 31.76 | 31.02 | 31.80 | 1,016,706 | 31.443 | 2.29% |
| 2015-08-03 | 0 | 41.55 | 41.55 | 41.60 | 40.85 | 41.60 | 338,685 | 13,976,289 | 41.266 | 31.02 | 31.02 | 31.05 | 30.49 | 31.05 | 453,725 | 30.803 | 1.34% |
| 2015-07-31 | 0 | 41.00 | 40.85 | 41.20 | 40.85 | 41.25 | 791,577 | 32,478,465 | 41.030 | 30.60 | 30.49 | 30.75 | 30.49 | 30.79 | 1,060,450 | 30.627 | -0.97% |
| 2015-07-30 | 0 | 41.40 | 41.20 | 41.45 | 40.75 | 41.45 | 183,476 | 7,565,611 | 41.235 | 30.90 | 30.75 | 30.94 | 30.42 | 30.94 | 245,797 | 30.780 | 1.47% |
| 2015-07-29 | 0 | 40.80 | 40.75 | 40.85 | 40.65 | 41.15 | 269,670 | 11,032,156 | 40.910 | 30.46 | 30.42 | 30.49 | 30.34 | 30.72 | 361,268 | 30.537 | -0.85% |
| 2015-07-28 | 0 | 41.15 | 41.15 | 41.20 | 40.85 | 41.30 | 387,800 | 15,929,322 | 41.076 | 30.72 | 30.72 | 30.75 | 30.49 | 30.83 | 519,523 | 30.661 | 0.24% |
| 2015-07-27 | 0 | 41.05 | 41.00 | 41.10 | 40.60 | 42.25 | 580,317 | 23,800,555 | 41.013 | 30.64 | 30.60 | 30.68 | 30.31 | 31.54 | 777,432 | 30.614 | 0.00% |
| 2015-07-24 | 0 | 41.05 | 41.05 | 41.10 | 41.00 | 41.40 | 381,924 | 15,718,843 | 41.157 | 30.64 | 30.64 | 30.68 | 30.60 | 30.90 | 511,651 | 30.722 | -0.73% |
| 2015-07-23 | 0 | 41.35 | 41.25 | 41.50 | 41.15 | 42.00 | 818,701 | 33,940,327 | 41.456 | 30.87 | 30.79 | 30.98 | 30.72 | 31.35 | 1,096,787 | 30.945 | -1.08% |
| 2015-07-22 | 0 | 41.80 | 41.80 | 41.85 | 41.80 | 42.90 | 392,949 | 16,553,905 | 42.127 | 31.20 | 31.20 | 31.24 | 31.20 | 32.02 | 526,421 | 31.446 | -2.56% |
| 2015-07-21 | 0 | 42.90 | 42.90 | 43.05 | 42.05 | 43.10 | 655,600 | 27,972,422 | 42.667 | 32.02 | 32.02 | 32.13 | 31.39 | 32.17 | 878,286 | 31.849 | 0.70% |
| 2015-07-20 | 0 | 42.60 | 42.55 | 42.85 | 42.15 | 42.90 | 576,800 | 24,514,596 | 42.501 | 31.80 | 31.76 | 31.99 | 31.46 | 32.02 | 772,720 | 31.725 | 0.24% |
| 2015-07-17 | 0 | 42.50 | 42.40 | 42.65 | 41.95 | 42.90 | 804,495 | 34,053,186 | 42.329 | 31.72 | 31.65 | 31.84 | 31.31 | 32.02 | 1,077,756 | 31.596 | 0.59% |
| 2015-07-16 | 0 | 42.25 | 42.20 | 42.25 | 41.95 | 42.45 | 636,312 | 26,798,408 | 42.115 | 31.54 | 31.50 | 31.54 | 31.31 | 31.69 | 852,447 | 31.437 | 0.72% |
| 2015-07-15 | 0 | 41.95 | 41.85 | 42.00 | 41.80 | 43.40 | 354,532 | 14,875,170 | 41.957 | 31.31 | 31.24 | 31.35 | 31.20 | 32.40 | 474,955 | 31.319 | -1.64% |
| 2015-07-14 | 0 | 42.65 | 42.60 | 42.80 | 42.00 | 42.80 | 424,460 | 18,040,160 | 42.501 | 31.84 | 31.80 | 31.95 | 31.35 | 31.95 | 568,635 | 31.725 | 0.35% |
| 2015-07-13 | 0 | 42.50 | 42.35 | 42.50 | 42.35 | 44.00 | 674,526 | 28,867,224 | 42.796 | 31.72 | 31.61 | 31.72 | 31.61 | 32.84 | 903,641 | 31.945 | -0.93% |
| 2015-07-10 | 0 | 42.90 | 42.70 | 43.00 | 42.15 | 43.50 | 1,414,700 | 58,975,357 | 41.688 | 32.02 | 31.87 | 32.10 | 31.46 | 32.47 | 1,895,228 | 31.118 | 2.26% |
| 2015-07-09 | 0 | 41.95 | 41.95 | 42.00 | 39.90 | 42.80 | 1,316,500 | 54,075,173 | 41.075 | 31.31 | 31.31 | 31.35 | 29.78 | 31.95 | 1,763,672 | 30.661 | 3.71% |
| 2015-07-08 | 0 | 40.45 | 40.30 | 40.60 | 40.00 | 42.00 | 1,931,510 | 78,448,587 | 40.615 | 30.19 | 30.08 | 30.31 | 29.86 | 31.35 | 2,587,581 | 30.317 | -4.94% |
| 2015-07-07 | 0 | 42.55 | 42.45 | 42.65 | 42.45 | 44.40 | 834,854 | 35,880,383 | 42.978 | 31.76 | 31.69 | 31.84 | 31.69 | 33.14 | 1,118,427 | 32.081 | -1.16% |
| 2015-07-06 | 0 | 43.05 | 43.00 | 43.10 | 42.80 | 45.10 | 731,300 | 31,749,877 | 43.416 | 32.13 | 32.10 | 32.17 | 31.95 | 33.67 | 979,699 | 32.408 | -2.60% |
| 2015-07-03 | 0 | 44.20 | 44.15 | 44.20 | 44.15 | 46.00 | 336,200 | 15,058,350 | 44.790 | 32.99 | 32.96 | 32.99 | 32.96 | 34.34 | 450,396 | 33.434 | -3.70% |
| 2015-07-02 | 0 | 45.90 | 45.75 | 46.00 | 45.00 | 46.00 | 406,235 | 18,631,736 | 45.864 | 34.26 | 34.15 | 34.34 | 33.59 | 34.34 | 544,220 | 34.236 | -0.22% |
| 2015-06-30 | 0 | 46.00 | 45.70 | 45.95 | 45.50 | 46.20 | 637,564 | 29,234,946 | 45.854 | 34.34 | 34.11 | 34.30 | 33.96 | 34.49 | 854,124 | 34.228 | 0.00% |
| 2015-06-29 | 0 | 46.00 | 45.85 | 46.00 | 45.55 | 46.50 | 515,400 | 23,698,960 | 45.982 | 34.34 | 34.22 | 34.34 | 34.00 | 34.71 | 690,465 | 34.323 | -0.22% |
| 2015-06-26 | 0 | 46.10 | 46.10 | 46.15 | 46.00 | 46.95 | 320,740 | 14,901,809 | 46.461 | 34.41 | 34.41 | 34.45 | 34.34 | 35.05 | 429,685 | 34.681 | -1.81% |
| 2015-06-25 | 0 | 46.95 | 46.95 | 47.00 | 46.35 | 47.20 | 2,067,833 | 97,221,213 | 47.016 | 35.05 | 35.05 | 35.08 | 34.60 | 35.23 | 2,770,209 | 35.095 | 0.32% |
| 2015-06-24 | 0 | 46.80 | 46.75 | 46.80 | 46.15 | 47.30 | 454,810 | 21,289,355 | 46.809 | 34.93 | 34.90 | 34.93 | 34.45 | 35.31 | 609,294 | 34.941 | 0.43% |
| 2015-06-23 | 0 | 46.60 | 46.55 | 46.60 | 46.25 | 46.70 | 475,418 | 22,073,243 | 46.429 | 34.78 | 34.75 | 34.78 | 34.52 | 34.86 | 636,902 | 34.657 | 0.11% |
| 2015-06-22 | 0 | 46.55 | 46.45 | 46.55 | 46.00 | 46.80 | 330,200 | 15,357,400 | 46.509 | 34.75 | 34.67 | 34.75 | 34.34 | 34.93 | 442,358 | 34.717 | 0.76% |
| 2015-06-19 | 0 | 46.20 | 46.15 | 46.30 | 45.95 | 47.45 | 1,309,523 | 61,146,711 | 46.694 | 34.49 | 34.45 | 34.56 | 34.30 | 35.42 | 1,754,326 | 34.855 | -2.33% |
| 2015-06-18 | 0 | 47.30 | 47.25 | 47.30 | 45.70 | 47.70 | 3,199,862 | 150,853,651 | 47.144 | 35.31 | 35.27 | 35.31 | 34.11 | 35.61 | 4,286,752 | 35.191 | 5.46% |
| 2015-06-17 | 0 | 44.85 | 44.85 | 44.95 | 43.70 | 45.10 | 1,394,800 | 62,191,277 | 44.588 | 33.48 | 33.48 | 33.55 | 32.62 | 33.67 | 1,868,568 | 33.283 | 1.82% |
| 2015-06-16 | 0 | 44.05 | 44.05 | 44.15 | 43.30 | 44.50 | 893,900 | 39,068,376 | 43.706 | 32.88 | 32.88 | 32.96 | 32.32 | 33.22 | 1,197,529 | 32.624 | 1.50% |
| 2015-06-15 | 0 | 43.40 | 43.30 | 43.55 | 43.00 | 43.80 | 1,566,135 | 68,383,654 | 43.664 | 32.40 | 32.32 | 32.51 | 32.10 | 32.69 | 2,098,100 | 32.593 | -1.03% |
| 2015-06-12 | 0 | 43.85 | 43.80 | 43.85 | 43.60 | 45.50 | 832,800 | 36,729,702 | 44.104 | 32.73 | 32.69 | 32.73 | 32.55 | 33.96 | 1,115,675 | 32.921 | -1.46% |
| 2015-06-11 | 0 | 44.50 | 44.40 | 44.65 | 44.20 | 46.50 | 1,403,434 | 62,803,627 | 44.750 | 33.22 | 33.14 | 33.33 | 32.99 | 34.71 | 1,880,135 | 33.404 | -0.78% |
| 2015-06-10 | 0 | 44.85 | 44.60 | 44.95 | 44.50 | 45.20 | 1,589,725 | 71,304,870 | 44.854 | 33.48 | 33.29 | 33.55 | 33.22 | 33.74 | 2,129,703 | 33.481 | 0.00% |
| 2015-06-09 | 0 | 44.85 | 44.80 | 44.85 | 44.70 | 45.25 | 392,752 | 17,618,443 | 44.859 | 33.48 | 33.44 | 33.48 | 33.37 | 33.78 | 526,157 | 33.485 | -0.33% |
| 2015-06-08 | 0 | 45.00 | 45.00 | 45.10 | 45.00 | 46.20 | 803,435 | 36,370,436 | 45.269 | 33.59 | 33.59 | 33.67 | 33.59 | 34.49 | 1,076,336 | 33.791 | -1.75% |
| 2015-06-05 | 0 | 45.80 | 45.75 | 45.80 | 45.65 | 46.20 | 1,041,000 | 47,702,805 | 45.824 | 34.19 | 34.15 | 34.19 | 34.08 | 34.49 | 1,394,594 | 34.206 | 0.66% |
| 2015-06-04 | 0 | 45.50 | 45.55 | 45.60 | 45.35 | 46.75 | 1,876,584 | 85,809,386 | 45.726 | 33.96 | 34.00 | 34.04 | 33.85 | 34.90 | 2,513,999 | 34.133 | -0.66% |
| 2015-06-03 | 0 | 45.80 | 45.80 | 45.85 | 45.45 | 46.90 | 874,930 | 40,191,176 | 45.936 | 34.19 | 34.19 | 34.22 | 33.93 | 35.01 | 1,172,115 | 34.289 | -0.22% |
| 2015-06-02 | 0 | 45.90 | 45.85 | 46.00 | 45.70 | 47.20 | 1,415,204 | 65,419,566 | 46.226 | 34.26 | 34.22 | 34.34 | 34.11 | 35.23 | 1,895,903 | 34.506 | -1.92% |
| 2015-06-01 | 0 | 46.80 | 46.80 | 46.85 | 46.70 | 48.00 | 635,600 | 29,843,063 | 46.953 | 34.93 | 34.93 | 34.97 | 34.86 | 35.83 | 851,493 | 35.048 | -1.78% |
| 2015-05-29 | 0 | 47.65 | 47.50 | 47.80 | 46.95 | 47.80 | 1,043,521 | 49,518,598 | 47.453 | 35.57 | 35.46 | 35.68 | 35.05 | 35.68 | 1,397,971 | 35.422 | 0.95% |
| 2015-05-28 | 0 | 47.20 | 47.20 | 47.25 | 47.00 | 48.10 | 1,713,904 | 81,063,393 | 47.298 | 35.23 | 35.23 | 35.27 | 35.08 | 35.90 | 2,296,062 | 35.305 | -0.74% |
| 2015-05-27 | 0 | 47.55 | 47.10 | 47.55 | 46.65 | 47.55 | 2,037,227 | 95,916,440 | 47.082 | 35.49 | 35.16 | 35.49 | 34.82 | 35.49 | 2,729,207 | 35.144 | 1.39% |
| 2015-05-26 | 0 | 46.90 | 46.85 | 46.90 | 46.65 | 47.40 | 1,205,800 | 56,584,937 | 46.927 | 35.01 | 34.97 | 35.01 | 34.82 | 35.38 | 1,615,371 | 35.029 | 1.19% |
| 2015-05-22 | 0 | 46.35 | 46.20 | 46.35 | 45.80 | 47.90 | 2,804,957 | 130,104,647 | 46.384 | 34.60 | 34.49 | 34.60 | 34.19 | 35.76 | 3,757,710 | 34.623 | -4.24% |
| 2015-05-21 | 0 | 52.70 | 52.70 | 52.75 | 51.95 | 53.45 | 2,880,671 | 151,358,056 | 52.543 | 36.13 | 36.13 | 36.16 | 35.61 | 36.64 | 4,201,999 | 36.020 | -1.13% |
| 2015-05-20 | 0 | 53.30 | 53.25 | 53.30 | 53.20 | 53.50 | 2,230,109 | 118,954,590 | 53.340 | 36.54 | 36.51 | 36.54 | 36.47 | 36.68 | 3,253,033 | 36.567 | -0.19% |
| 2015-05-19 | 0 | 53.40 | 53.40 | 53.50 | 53.20 | 53.50 | 1,197,295 | 63,906,781 | 53.376 | 36.61 | 36.61 | 36.68 | 36.47 | 36.68 | 1,746,480 | 36.592 | 0.47% |
| 2015-05-18 | 0 | 53.15 | 53.10 | 53.30 | 52.60 | 53.55 | 635,279 | 33,838,472 | 53.266 | 36.44 | 36.40 | 36.54 | 36.06 | 36.71 | 926,674 | 36.516 | -0.09% |
| 2015-05-15 | 0 | 53.20 | 53.15 | 53.20 | 52.75 | 53.65 | 613,518 | 32,626,257 | 53.179 | 36.47 | 36.44 | 36.47 | 36.16 | 36.78 | 894,931 | 36.457 | -0.56% |
| 2015-05-14 | 0 | 53.50 | 53.45 | 53.50 | 52.70 | 53.90 | 2,196,075 | 116,551,902 | 53.073 | 36.68 | 36.64 | 36.68 | 36.13 | 36.95 | 3,203,388 | 36.384 | 1.42% |
| 2015-05-13 | 0 | 52.75 | 52.75 | 52.85 | 52.30 | 53.20 | 1,316,042 | 69,505,914 | 52.814 | 36.16 | 36.16 | 36.23 | 35.85 | 36.47 | 1,919,694 | 36.207 | 1.54% |
| 2015-05-12 | 0 | 51.95 | 51.85 | 51.95 | 51.05 | 52.15 | 1,368,056 | 70,963,750 | 51.872 | 35.61 | 35.55 | 35.61 | 35.00 | 35.75 | 1,995,566 | 35.561 | 1.76% |
| 2015-05-11 | 0 | 51.05 | 51.00 | 51.15 | 51.00 | 51.50 | 580,113 | 29,693,778 | 51.186 | 35.00 | 34.96 | 35.07 | 34.96 | 35.31 | 846,204 | 35.091 | -0.58% |
| 2015-05-08 | 0 | 51.35 | 51.30 | 51.35 | 51.15 | 51.80 | 552,100 | 28,305,042 | 51.268 | 35.20 | 35.17 | 35.20 | 35.07 | 35.51 | 805,341 | 35.147 | 0.20% |
| 2015-05-07 | 0 | 51.25 | 51.20 | 51.30 | 50.95 | 51.80 | 986,565 | 50,583,394 | 51.272 | 35.13 | 35.10 | 35.17 | 34.93 | 35.51 | 1,439,090 | 35.150 | 0.39% |
| 2015-05-06 | 0 | 51.05 | 51.00 | 51.05 | 50.95 | 51.40 | 657,999 | 33,609,554 | 51.078 | 35.00 | 34.96 | 35.00 | 34.93 | 35.24 | 959,815 | 35.017 | 0.10% |
| 2015-05-05 | 0 | 51.00 | 50.95 | 51.00 | 50.80 | 51.90 | 980,400 | 50,008,639 | 51.008 | 34.96 | 34.93 | 34.96 | 34.83 | 35.58 | 1,430,097 | 34.969 | -0.87% |
| 2015-05-04 | 0 | 51.45 | 51.40 | 51.45 | 50.65 | 51.45 | 679,384 | 34,750,765 | 51.150 | 35.27 | 35.24 | 35.27 | 34.72 | 35.27 | 991,009 | 35.066 | 1.78% |
| 2015-04-30 | 0 | 50.55 | 50.60 | 50.70 | 50.40 | 51.05 | 854,054 | 43,320,174 | 50.723 | 34.65 | 34.69 | 34.76 | 34.55 | 35.00 | 1,245,798 | 34.773 | 0.10% |
| 2015-04-29 | 0 | 50.50 | 50.45 | 50.50 | 50.30 | 51.65 | 899,999 | 45,539,931 | 50.600 | 34.62 | 34.59 | 34.62 | 34.48 | 35.41 | 1,312,817 | 34.689 | -0.30% |
| 2015-04-28 | 0 | 50.65 | 50.65 | 50.70 | 50.45 | 51.30 | 1,013,970 | 51,495,331 | 50.786 | 34.72 | 34.72 | 34.76 | 34.59 | 35.17 | 1,479,066 | 34.816 | -1.27% |
| 2015-04-27 | 0 | 51.30 | 51.20 | 51.30 | 51.00 | 51.80 | 1,092,780 | 55,965,327 | 51.214 | 35.17 | 35.10 | 35.17 | 34.96 | 35.51 | 1,594,025 | 35.109 | 1.08% |
| 2015-04-24 | 0 | 50.75 | 50.75 | 50.80 | 50.35 | 51.35 | 1,118,446 | 56,713,239 | 50.707 | 34.79 | 34.79 | 34.83 | 34.52 | 35.20 | 1,631,463 | 34.762 | 0.59% |
| 2015-04-23 | 0 | 50.45 | 50.45 | 50.60 | 48.90 | 52.30 | 5,363,602 | 273,381,346 | 50.970 | 34.59 | 34.59 | 34.69 | 33.52 | 35.85 | 7,823,820 | 34.942 | 3.59% |
| 2015-04-22 | 0 | 48.70 | 48.65 | 48.70 | 48.60 | 49.30 | 1,543,700 | 75,259,633 | 48.753 | 33.39 | 33.35 | 33.39 | 33.32 | 33.80 | 2,251,776 | 33.422 | 0.31% |
| 2015-04-21 | 0 | 48.55 | 48.45 | 48.70 | 48.10 | 48.70 | 1,844,822 | 89,249,820 | 48.379 | 33.28 | 33.21 | 33.39 | 32.97 | 33.39 | 2,691,019 | 33.166 | 0.52% |
| 2015-04-20 | 0 | 48.30 | 48.30 | 48.50 | 48.20 | 48.60 | 1,114,500 | 54,028,186 | 48.478 | 33.11 | 33.11 | 33.25 | 33.04 | 33.32 | 1,625,707 | 33.234 | -0.62% |
| 2015-04-17 | 0 | 48.60 | 48.55 | 48.60 | 48.25 | 49.10 | 1,112,270 | 54,147,666 | 48.682 | 33.32 | 33.28 | 33.32 | 33.08 | 33.66 | 1,622,455 | 33.374 | -0.51% |
| 2015-04-16 | 0 | 48.85 | 48.80 | 48.85 | 48.05 | 49.00 | 1,269,229 | 61,963,827 | 48.820 | 33.49 | 33.45 | 33.49 | 32.94 | 33.59 | 1,851,409 | 33.468 | 0.21% |
| 2015-04-15 | 0 | 48.75 | 48.75 | 48.80 | 48.70 | 49.25 | 1,140,313 | 55,795,398 | 48.930 | 33.42 | 33.42 | 33.45 | 33.39 | 33.76 | 1,663,361 | 33.544 | -0.71% |
| 2015-04-14 | 0 | 49.10 | 49.05 | 49.10 | 48.90 | 49.30 | 6,419,800 | 315,448,027 | 49.137 | 33.66 | 33.63 | 33.66 | 33.52 | 33.80 | 9,364,483 | 33.686 | 0.41% |
| 2015-04-13 | 0 | 48.90 | 48.95 | 49.00 | 48.10 | 48.95 | 2,771,448 | 134,057,222 | 48.371 | 33.52 | 33.56 | 33.59 | 32.97 | 33.56 | 4,042,677 | 33.161 | 1.88% |
| 2015-04-10 | 0 | 48.00 | 47.65 | 48.00 | 47.30 | 48.00 | 1,808,228 | 86,057,244 | 47.592 | 32.91 | 32.67 | 32.91 | 32.43 | 32.91 | 2,637,640 | 32.627 | 1.48% |
| 2015-04-09 | 0 | 47.30 | 47.25 | 47.30 | 47.25 | 48.65 | 1,169,746 | 55,903,019 | 47.791 | 32.43 | 32.39 | 32.43 | 32.39 | 33.35 | 1,706,294 | 32.763 | -0.32% |
| 2015-04-08 | 0 | 47.45 | 47.45 | 47.55 | 47.30 | 48.30 | 1,844,372 | 88,322,941 | 47.888 | 32.53 | 32.53 | 32.60 | 32.43 | 33.11 | 2,690,363 | 32.829 | -1.35% |
| 2015-04-02 | 0 | 48.10 | 48.10 | 48.15 | 47.85 | 48.70 | 1,570,270 | 75,566,372 | 48.123 | 32.97 | 32.97 | 33.01 | 32.80 | 33.39 | 2,290,534 | 32.991 | -0.31% |
| 2015-04-01 | 0 | 48.25 | 48.15 | 48.25 | 47.80 | 48.70 | 2,288,157 | 110,204,887 | 48.163 | 33.08 | 33.01 | 33.08 | 32.77 | 33.39 | 3,337,707 | 33.018 | 0.84% |
| 2015-03-31 | 0 | 47.85 | 47.65 | 47.95 | 46.75 | 48.20 | 1,357,160 | 64,285,460 | 47.368 | 32.80 | 32.67 | 32.87 | 32.05 | 33.04 | 1,979,673 | 32.473 | 1.27% |
| 2015-03-30 | 0 | 47.25 | 47.20 | 47.25 | 47.20 | 48.45 | 392,359 | 18,731,985 | 47.742 | 32.39 | 32.36 | 32.39 | 32.36 | 33.21 | 572,329 | 32.729 | -1.36% |
| 2015-03-27 | 0 | 47.90 | 47.85 | 48.00 | 47.85 | 48.35 | 435,502 | 20,917,696 | 48.031 | 32.84 | 32.80 | 32.91 | 32.80 | 33.15 | 635,261 | 32.928 | -0.73% |
| 2015-03-26 | 0 | 48.25 | 48.15 | 48.25 | 48.05 | 48.50 | 514,499 | 24,887,872 | 48.373 | 33.08 | 33.01 | 33.08 | 32.94 | 33.25 | 750,493 | 33.162 | -0.62% |
| 2015-03-25 | 0 | 48.55 | 48.30 | 48.35 | 48.00 | 48.70 | 787,431 | 38,110,086 | 48.398 | 33.28 | 33.11 | 33.15 | 32.91 | 33.39 | 1,148,616 | 33.179 | 0.31% |
| 2015-03-24 | 0 | 48.40 | 48.20 | 48.45 | 47.65 | 48.50 | 715,588 | 34,443,962 | 48.134 | 33.18 | 33.04 | 33.21 | 32.67 | 33.25 | 1,043,819 | 32.998 | -0.10% |
| 2015-03-23 | 0 | 48.45 | 48.40 | 48.45 | 48.25 | 48.70 | 846,036 | 40,854,918 | 48.290 | 33.21 | 33.18 | 33.21 | 33.08 | 33.39 | 1,234,102 | 33.105 | 0.94% |
| 2015-03-20 | 0 | 48.00 | 49.70 | 50.00 | 47.00 | 49.95 | 1,537,871 | 73,495,747 | 47.791 | 32.91 | 34.07 | 34.28 | 32.22 | 34.24 | 2,243,274 | 32.763 | 2.24% |
| 2015-03-19 | 0 | 46.95 | 46.95 | 47.00 | 46.95 | 47.50 | 593,190 | 27,957,157 | 47.130 | 32.19 | 32.19 | 32.22 | 32.19 | 32.56 | 865,279 | 32.310 | 0.32% |
| 2015-03-18 | 0 | 46.80 | 46.60 | 46.75 | 46.55 | 47.05 | 948,064 | 44,233,440 | 46.657 | 32.08 | 31.95 | 32.05 | 31.91 | 32.26 | 1,382,929 | 31.985 | 1.08% |
| 2015-03-17 | 0 | 46.30 | 46.25 | 46.30 | 45.60 | 47.70 | 1,549,459 | 71,671,625 | 46.256 | 31.74 | 31.71 | 31.74 | 31.26 | 32.70 | 2,260,177 | 31.711 | -1.80% |
| 2015-03-16 | 0 | 47.15 | 47.10 | 47.20 | 47.05 | 49.75 | 1,596,368 | 76,389,788 | 47.852 | 32.32 | 32.29 | 32.36 | 32.26 | 34.11 | 2,328,602 | 32.805 | -4.84% |
| 2015-03-13 | 0 | 49.55 | 49.50 | 49.55 | 49.45 | 49.65 | 901,300 | 44,581,841 | 49.464 | 33.97 | 33.93 | 33.97 | 33.90 | 34.04 | 1,314,715 | 33.910 | 0.30% |
| 2015-03-12 | 0 | 49.40 | 49.20 | 49.45 | 49.00 | 49.45 | 1,430,249 | 70,439,839 | 49.250 | 33.87 | 33.73 | 33.90 | 33.59 | 33.90 | 2,086,287 | 33.763 | 0.10% |
| 2015-03-11 | 0 | 49.35 | 49.10 | 49.35 | 49.10 | 49.50 | 268,943 | 13,264,645 | 49.321 | 33.83 | 33.66 | 33.83 | 33.66 | 33.93 | 392,304 | 33.812 | -0.60% |
| 2015-03-10 | 0 | 49.65 | 49.50 | 49.65 | 49.50 | 49.95 | 884,862 | 43,886,180 | 49.597 | 34.04 | 33.93 | 34.04 | 33.93 | 34.24 | 1,290,737 | 34.001 | 0.71% |
| 2015-03-09 | 0 | 49.30 | 49.25 | 49.30 | 48.90 | 49.55 | 263,723 | 13,019,896 | 49.370 | 33.80 | 33.76 | 33.80 | 33.52 | 33.97 | 384,690 | 33.845 | -0.50% |
| 2015-03-06 | 0 | 49.55 | 49.50 | 49.60 | 49.30 | 49.70 | 426,171 | 21,122,090 | 49.562 | 33.97 | 33.93 | 34.00 | 33.80 | 34.07 | 621,650 | 33.977 | 0.30% |
| 2015-03-05 | 0 | 49.40 | 49.40 | 49.50 | 49.30 | 49.60 | 324,712 | 16,050,943 | 49.431 | 33.87 | 33.87 | 33.93 | 33.80 | 34.00 | 473,653 | 33.888 | 0.20% |
| 2015-03-04 | 0 | 49.30 | 49.15 | 49.30 | 48.95 | 49.85 | 544,681 | 26,837,837 | 49.273 | 33.80 | 33.69 | 33.80 | 33.56 | 34.17 | 794,519 | 33.779 | 0.20% |
| 2015-03-03 | 0 | 49.20 | 49.00 | 49.20 | 49.00 | 49.65 | 530,540 | 26,087,075 | 49.171 | 33.73 | 33.59 | 33.73 | 33.59 | 34.04 | 773,892 | 33.709 | -0.61% |
| 2015-03-02 | 0 | 49.50 | 49.50 | 49.65 | 49.25 | 49.85 | 426,163 | 21,088,213 | 49.484 | 33.93 | 33.93 | 34.04 | 33.76 | 34.17 | 621,639 | 33.924 | -0.30% |
| 2015-02-27 | 0 | 49.65 | 49.45 | 49.70 | 48.80 | 49.95 | 1,998,956 | 98,921,557 | 49.487 | 34.04 | 33.90 | 34.07 | 33.45 | 34.24 | 2,915,853 | 33.925 | 1.12% |
| 2015-02-26 | 0 | 49.10 | 49.10 | 49.25 | 48.65 | 49.40 | 364,328 | 17,892,278 | 49.110 | 33.66 | 33.66 | 33.76 | 33.35 | 33.87 | 531,441 | 33.667 | -0.20% |
| 2015-02-25 | 0 | 49.20 | 49.15 | 49.20 | 48.55 | 49.40 | 632,670 | 31,069,201 | 49.108 | 33.73 | 33.69 | 33.73 | 33.28 | 33.87 | 922,868 | 33.666 | 0.82% |
| 2015-02-24 | 0 | 48.80 | 48.75 | 48.85 | 48.50 | 48.85 | 605,765 | 29,531,790 | 48.751 | 33.45 | 33.42 | 33.49 | 33.25 | 33.49 | 883,622 | 33.421 | 0.62% |
| 2015-02-23 | 0 | 48.50 | 48.50 | 48.55 | 48.40 | 49.00 | 231,696 | 11,237,699 | 48.502 | 33.25 | 33.25 | 33.28 | 33.18 | 33.59 | 337,972 | 33.250 | -0.21% |
| 2015-02-18 | 0 | 48.60 | 48.50 | 48.60 | 48.40 | 48.90 | 505,600 | 24,535,823 | 48.528 | 33.32 | 33.25 | 33.32 | 33.18 | 33.52 | 737,513 | 33.268 | 0.21% |
| 2015-02-17 | 0 | 48.50 | 48.35 | 48.45 | 48.40 | 48.55 | 244,000 | 11,821,532 | 48.449 | 33.25 | 33.15 | 33.21 | 33.18 | 33.28 | 355,920 | 33.214 | -0.21% |
| 2015-02-16 | 0 | 48.60 | 48.50 | 48.60 | 48.45 | 48.85 | 61,500 | 2,985,930 | 48.552 | 33.32 | 33.25 | 33.32 | 33.21 | 33.49 | 89,709 | 33.285 | -0.41% |
| 2015-02-13 | 0 | 48.80 | 48.65 | 48.70 | 48.50 | 48.95 | 263,179 | 12,831,375 | 48.755 | 33.45 | 33.35 | 33.39 | 33.25 | 33.56 | 383,896 | 33.424 | 0.51% |
| 2015-02-12 | 0 | 48.55 | 48.45 | 48.60 | 48.40 | 48.95 | 258,264 | 12,537,774 | 48.546 | 33.28 | 33.21 | 33.32 | 33.18 | 33.56 | 376,727 | 33.281 | -0.92% |
| 2015-02-11 | 0 | 49.00 | 48.90 | 49.00 | 48.45 | 49.00 | 874,544 | 42,648,015 | 48.766 | 33.59 | 33.52 | 33.59 | 33.21 | 33.59 | 1,275,687 | 33.431 | 0.82% |
| 2015-02-10 | 0 | 48.60 | 48.40 | 48.60 | 47.85 | 48.70 | 1,189,044 | 57,574,010 | 48.420 | 33.32 | 33.18 | 33.32 | 32.80 | 33.39 | 1,734,444 | 33.195 | 0.93% |
| 2015-02-09 | 0 | 48.15 | 47.90 | 48.15 | 47.85 | 48.95 | 1,439,380 | 69,431,932 | 48.237 | 33.01 | 32.84 | 33.01 | 32.80 | 33.56 | 2,099,606 | 33.069 | 0.00% |
| 2015-02-06 | 0 | 48.15 | 48.10 | 48.15 | 48.00 | 48.90 | 876,584 | 42,428,524 | 48.402 | 33.01 | 32.97 | 33.01 | 32.91 | 33.52 | 1,278,662 | 33.182 | -1.23% |
| 2015-02-05 | 0 | 48.75 | 48.65 | 48.85 | 48.35 | 49.15 | 1,666,200 | 80,878,106 | 48.540 | 33.42 | 33.35 | 33.49 | 33.15 | 33.69 | 2,430,465 | 33.277 | 1.35% |
| 2015-02-04 | 0 | 48.10 | 48.05 | 48.10 | 48.00 | 48.45 | 546,299 | 26,312,664 | 48.165 | 32.97 | 32.94 | 32.97 | 32.91 | 33.21 | 796,880 | 33.020 | 0.00% |
| 2015-02-03 | 0 | 48.10 | 48.05 | 48.10 | 47.65 | 49.00 | 514,326 | 24,724,963 | 48.073 | 32.97 | 32.94 | 32.97 | 32.67 | 33.59 | 750,241 | 32.956 | -0.41% |
| 2015-02-02 | 0 | 48.30 | 48.15 | 48.30 | 47.90 | 48.40 | 450,114 | 21,730,895 | 48.279 | 33.11 | 33.01 | 33.11 | 32.84 | 33.18 | 656,576 | 33.097 | 0.42% |
| 2015-01-30 | 0 | 48.10 | 48.00 | 48.10 | 47.85 | 48.50 | 886,200 | 42,566,658 | 48.033 | 32.97 | 32.91 | 32.97 | 32.80 | 33.25 | 1,292,689 | 32.929 | -0.72% |
| 2015-01-29 | 0 | 48.45 | 48.45 | 48.50 | 46.50 | 48.50 | 1,537,887 | 72,890,191 | 47.396 | 33.21 | 33.21 | 33.25 | 31.88 | 33.25 | 2,243,297 | 32.492 | 3.64% |
| 2015-01-28 | 0 | 46.75 | 46.70 | 46.80 | 46.65 | 47.10 | 310,424 | 14,558,342 | 46.898 | 32.05 | 32.02 | 32.08 | 31.98 | 32.29 | 452,812 | 32.151 | -1.16% |
| 2015-01-27 | 0 | 47.30 | 47.20 | 47.30 | 46.95 | 47.90 | 664,754 | 31,381,995 | 47.208 | 32.43 | 32.36 | 32.43 | 32.19 | 32.84 | 969,669 | 32.364 | 0.42% |
| 2015-01-26 | 0 | 47.10 | 47.05 | 47.15 | 47.00 | 47.45 | 843,322 | 39,733,825 | 47.116 | 32.29 | 32.26 | 32.32 | 32.22 | 32.53 | 1,230,143 | 32.300 | 0.75% |
| 2015-01-23 | 0 | 46.75 | 46.65 | 46.70 | 46.50 | 47.15 | 1,085,021 | 50,679,016 | 46.708 | 32.05 | 31.98 | 32.02 | 31.88 | 32.32 | 1,582,707 | 32.020 | 0.32% |
| 2015-01-22 | 0 | 46.60 | 46.65 | 46.70 | 46.50 | 47.20 | 446,400 | 20,811,395 | 46.621 | 31.95 | 31.98 | 32.02 | 31.88 | 32.36 | 651,158 | 31.961 | -0.85% |
| 2015-01-21 | 0 | 47.00 | 46.85 | 47.00 | 46.50 | 47.50 | 398,200 | 18,722,555 | 47.018 | 32.22 | 32.12 | 32.22 | 31.88 | 32.56 | 580,849 | 32.233 | 0.64% |
| 2015-01-20 | 0 | 46.70 | 46.60 | 46.70 | 45.80 | 46.70 | 224,905 | 10,453,987 | 46.482 | 32.02 | 31.95 | 32.02 | 31.40 | 32.02 | 328,066 | 31.865 | 1.63% |
| 2015-01-19 | 0 | 45.95 | 45.90 | 46.00 | 45.80 | 46.45 | 173,400 | 7,990,467 | 46.081 | 31.50 | 31.47 | 31.54 | 31.40 | 31.84 | 252,936 | 31.591 | -0.86% |
| 2015-01-16 | 0 | 46.35 | 46.30 | 46.35 | 45.35 | 46.45 | 423,822 | 19,538,312 | 46.100 | 31.78 | 31.74 | 31.78 | 31.09 | 31.84 | 618,224 | 31.604 | 0.76% |
| 2015-01-15 | 0 | 46.00 | 45.95 | 46.05 | 45.95 | 46.20 | 408,370 | 18,808,722 | 46.058 | 31.54 | 31.50 | 31.57 | 31.50 | 31.67 | 595,684 | 31.575 | 0.33% |
| 2015-01-14 | 0 | 45.85 | 45.75 | 45.85 | 45.55 | 46.20 | 609,396 | 27,945,421 | 45.858 | 31.43 | 31.36 | 31.43 | 31.23 | 31.67 | 888,918 | 31.438 | -0.43% |
| 2015-01-13 | 0 | 46.05 | 46.05 | 46.10 | 45.00 | 46.15 | 375,714 | 17,248,252 | 45.908 | 31.57 | 31.57 | 31.60 | 30.85 | 31.64 | 548,049 | 31.472 | 1.77% |
| 2015-01-12 | 0 | 45.25 | 45.25 | 45.30 | 44.85 | 45.70 | 336,500 | 15,257,877 | 45.343 | 31.02 | 31.02 | 31.06 | 30.75 | 31.33 | 490,848 | 31.085 | 0.56% |
| 2015-01-09 | 0 | 45.00 | 44.95 | 45.00 | 44.80 | 45.55 | 228,200 | 10,275,198 | 45.027 | 30.85 | 30.82 | 30.85 | 30.71 | 31.23 | 332,873 | 30.868 | 0.56% |
| 2015-01-08 | 0 | 44.75 | 44.75 | 44.80 | 44.65 | 45.30 | 125,000 | 5,609,837 | 44.879 | 30.68 | 30.68 | 30.71 | 30.61 | 31.06 | 182,336 | 30.766 | -0.67% |
| 2015-01-07 | 0 | 45.05 | 45.00 | 45.15 | 44.95 | 45.60 | 216,378 | 9,757,952 | 45.097 | 30.88 | 30.85 | 30.95 | 30.82 | 31.26 | 315,628 | 30.916 | -0.99% |
| 2015-01-06 | 0 | 45.50 | 45.45 | 45.70 | 45.15 | 46.20 | 253,300 | 11,521,191 | 45.484 | 31.19 | 31.16 | 31.33 | 30.95 | 31.67 | 369,486 | 31.182 | -0.98% |
| 2015-01-05 | 0 | 45.95 | 45.95 | 46.00 | 45.00 | 46.20 | 301,020 | 13,755,043 | 45.695 | 31.50 | 31.50 | 31.54 | 30.85 | 31.67 | 439,094 | 31.326 | 1.55% |
| 2015-01-02 | 0 | 45.25 | 45.20 | 45.25 | 44.75 | 45.90 | 334,200 | 15,127,295 | 45.264 | 31.02 | 30.99 | 31.02 | 30.68 | 31.47 | 487,493 | 31.031 | 0.22% |
| 2014-12-31 | 0 | 45.15 | 45.05 | 45.25 | 45.00 | 45.50 | 77,000 | 3,481,030 | 45.208 | 30.95 | 30.88 | 31.02 | 30.85 | 31.19 | 112,319 | 30.992 | -0.33% |
| 2014-12-30 | 0 | 45.30 | 45.25 | 45.30 | 44.90 | 45.40 | 501,076 | 22,584,646 | 45.072 | 31.06 | 31.02 | 31.06 | 30.78 | 31.12 | 730,913 | 30.899 | 0.44% |
| 2014-12-29 | 0 | 45.10 | 45.10 | 45.15 | 44.85 | 46.20 | 494,757 | 22,413,583 | 45.302 | 30.92 | 30.92 | 30.95 | 30.75 | 31.67 | 721,696 | 31.057 | 0.11% |
| 2014-12-24 | 0 | 45.05 | 45.00 | 45.15 | 44.70 | 45.50 | 270,200 | 12,153,117 | 44.978 | 30.88 | 30.85 | 30.95 | 30.64 | 31.19 | 394,137 | 30.835 | -2.28% |
| 2014-12-23 | 0 | 46.10 | 46.05 | 46.10 | 43.90 | 46.30 | 634,400 | 28,925,162 | 45.595 | 31.60 | 31.57 | 31.60 | 30.10 | 31.74 | 925,391 | 31.257 | 5.37% |
| 2014-12-22 | 0 | 43.75 | 43.70 | 43.75 | 43.25 | 43.80 | 349,162 | 15,211,640 | 43.566 | 29.99 | 29.96 | 29.99 | 29.65 | 30.03 | 509,318 | 29.867 | 1.16% |
| 2014-12-19 | 0 | 43.25 | 43.25 | 43.30 | 42.80 | 43.50 | 469,841 | 20,347,039 | 43.306 | 29.65 | 29.65 | 29.68 | 29.34 | 29.82 | 685,351 | 29.688 | 0.00% |
| 2014-12-18 | 0 | 43.25 | 43.15 | 43.20 | 43.00 | 43.50 | 380,500 | 16,438,707 | 43.203 | 29.65 | 29.58 | 29.62 | 29.48 | 29.82 | 555,031 | 29.618 | 0.82% |
| 2014-12-17 | 0 | 42.90 | 42.85 | 42.90 | 42.65 | 43.50 | 512,420 | 21,974,121 | 42.883 | 29.41 | 29.38 | 29.41 | 29.24 | 29.82 | 747,461 | 29.398 | 0.23% |
| 2014-12-16 | 0 | 42.80 | 42.75 | 42.80 | 42.60 | 43.70 | 237,139 | 10,151,020 | 42.806 | 29.34 | 29.31 | 29.34 | 29.20 | 29.96 | 345,912 | 29.346 | -0.58% |
| 2014-12-15 | 0 | 43.05 | 43.00 | 43.10 | 42.90 | 43.50 | 395,780 | 17,084,806 | 43.167 | 29.51 | 29.48 | 29.55 | 29.41 | 29.82 | 577,319 | 29.593 | -0.35% |
| 2014-12-12 | 0 | 43.20 | 43.15 | 43.25 | 43.00 | 43.60 | 1,045,557 | 45,283,978 | 43.311 | 29.62 | 29.58 | 29.65 | 29.48 | 29.89 | 1,525,141 | 29.692 | 0.00% |
| 2014-12-11 | 0 | 43.20 | 43.10 | 43.25 | 42.80 | 43.30 | 530,839 | 22,871,210 | 43.085 | 29.62 | 29.55 | 29.65 | 29.34 | 29.68 | 774,328 | 29.537 | 0.23% |
| 2014-12-10 | 0 | 43.10 | 43.00 | 43.15 | 42.30 | 43.25 | 562,400 | 24,143,752 | 42.930 | 29.55 | 29.48 | 29.58 | 29.00 | 29.65 | 820,366 | 29.430 | 0.82% |
| 2014-12-09 | 0 | 42.75 | 42.70 | 42.85 | 42.65 | 43.20 | 381,680 | 16,349,910 | 42.837 | 29.31 | 29.27 | 29.38 | 29.24 | 29.62 | 556,752 | 29.367 | -1.38% |
| 2014-12-08 | 0 | 43.35 | 43.20 | 43.30 | 43.05 | 43.50 | 767,860 | 33,288,470 | 43.352 | 29.72 | 29.62 | 29.68 | 29.51 | 29.82 | 1,120,068 | 29.720 | 0.58% |
| 2014-12-05 | 0 | 43.10 | 42.95 | 43.20 | 42.70 | 43.20 | 447,090 | 19,227,930 | 43.007 | 29.55 | 29.44 | 29.62 | 29.27 | 29.62 | 652,165 | 29.483 | -0.23% |
| 2014-12-04 | 0 | 43.20 | 43.05 | 43.25 | 42.90 | 43.50 | 457,354 | 19,706,530 | 43.088 | 29.62 | 29.51 | 29.65 | 29.41 | 29.82 | 667,137 | 29.539 | 0.00% |
| 2014-12-03 | 0 | 43.20 | 43.05 | 43.10 | 42.90 | 43.50 | 1,324,842 | 57,191,783 | 43.169 | 29.62 | 29.51 | 29.55 | 29.41 | 29.82 | 1,932,531 | 29.594 | 0.35% |
| 2014-12-02 | 0 | 43.05 | 42.95 | 43.05 | 42.85 | 43.95 | 1,313,280 | 56,977,989 | 43.386 | 29.51 | 29.44 | 29.51 | 29.38 | 30.13 | 1,915,665 | 29.743 | -0.35% |
| 2014-12-01 | 0 | 43.20 | 43.10 | 43.15 | 43.10 | 44.55 | 238,200 | 10,394,790 | 43.639 | 29.62 | 29.55 | 29.58 | 29.55 | 30.54 | 347,459 | 29.917 | -1.59% |
| 2014-11-28 | 0 | 43.90 | 43.85 | 43.95 | 43.55 | 44.15 | 261,900 | 11,488,245 | 43.865 | 30.10 | 30.06 | 30.13 | 29.86 | 30.27 | 382,030 | 30.072 | 0.80% |
| 2014-11-27 | 0 | 43.55 | 43.55 | 43.70 | 43.55 | 44.00 | 205,100 | 8,966,827 | 43.719 | 29.86 | 29.86 | 29.96 | 29.86 | 30.16 | 299,177 | 29.972 | -1.02% |
| 2014-11-26 | 0 | 44.00 | 43.95 | 44.10 | 43.60 | 44.15 | 2,295,791 | 100,278,647 | 43.679 | 30.16 | 30.13 | 30.23 | 29.89 | 30.27 | 3,348,842 | 29.944 | 0.92% |
| 2014-11-25 | 0 | 43.60 | 43.50 | 43.60 | 43.35 | 43.75 | 1,015,827 | 44,245,510 | 43.556 | 29.89 | 29.82 | 29.89 | 29.72 | 29.99 | 1,481,774 | 29.860 | 1.16% |
| 2014-11-24 | 0 | 43.10 | 43.05 | 43.30 | 43.05 | 43.60 | 437,070 | 18,901,428 | 43.246 | 29.55 | 29.51 | 29.68 | 29.51 | 29.89 | 637,549 | 29.647 | 0.12% |
| 2014-11-21 | 0 | 43.05 | 42.95 | 43.10 | 42.80 | 43.45 | 966,668 | 41,443,786 | 42.873 | 29.51 | 29.44 | 29.55 | 29.34 | 29.79 | 1,410,067 | 29.391 | 0.47% |
| 2014-11-20 | 0 | 42.85 | 42.85 | 43.00 | 42.50 | 43.20 | 808,725 | 34,699,032 | 42.906 | 29.38 | 29.38 | 29.48 | 29.14 | 29.62 | 1,179,677 | 29.414 | 0.12% |
| 2014-11-19 | 0 | 42.80 | 42.70 | 42.80 | 42.65 | 43.50 | 722,572 | 31,250,771 | 43.249 | 29.34 | 29.27 | 29.34 | 29.24 | 29.82 | 1,054,007 | 29.649 | -1.83% |
| 2014-11-18 | 0 | 43.60 | 43.50 | 43.70 | 43.50 | 43.80 | 748,662 | 32,694,397 | 43.670 | 29.89 | 29.82 | 29.96 | 29.82 | 30.03 | 1,092,064 | 29.938 | 0.11% |
| 2014-11-17 | 0 | 43.55 | 43.45 | 43.50 | 43.50 | 43.80 | 855,650 | 37,323,705 | 43.620 | 29.86 | 29.79 | 29.82 | 29.82 | 30.03 | 1,248,126 | 29.904 | 0.00% |
| 2014-11-14 | 0 | 43.55 | 43.40 | 43.55 | 43.15 | 43.75 | 586,000 | 25,471,469 | 43.467 | 29.86 | 29.75 | 29.86 | 29.58 | 29.99 | 854,791 | 29.798 | 0.11% |
| 2014-11-13 | 0 | 43.50 | 43.45 | 43.50 | 43.40 | 43.70 | 212,545 | 9,246,140 | 43.502 | 29.82 | 29.79 | 29.82 | 29.75 | 29.96 | 310,037 | 29.823 | 0.00% |
| 2014-11-12 | 0 | 43.50 | 43.35 | 43.50 | 43.30 | 43.90 | 533,715 | 23,232,210 | 43.529 | 29.82 | 29.72 | 29.82 | 29.68 | 30.10 | 778,524 | 29.841 | -0.23% |
| 2014-11-11 | 0 | 43.60 | 43.50 | 43.65 | 42.95 | 43.70 | 439,900 | 19,150,305 | 43.533 | 29.89 | 29.82 | 29.92 | 29.44 | 29.96 | 641,677 | 29.844 | 1.16% |
| 2014-11-10 | 0 | 43.10 | 43.15 | 43.20 | 42.95 | 43.35 | 482,845 | 20,792,285 | 43.062 | 29.55 | 29.58 | 29.62 | 29.44 | 29.72 | 704,320 | 29.521 | 0.00% |
| 2014-11-07 | 0 | 43.10 | 43.05 | 43.10 | 42.90 | 43.40 | 557,730 | 24,028,930 | 43.083 | 29.55 | 29.51 | 29.55 | 29.41 | 29.75 | 813,554 | 29.536 | 0.23% |
| 2014-11-06 | 0 | 43.00 | 42.95 | 43.00 | 42.80 | 43.50 | 754,572 | 32,467,235 | 43.027 | 29.48 | 29.44 | 29.48 | 29.34 | 29.82 | 1,100,685 | 29.497 | -0.23% |
| 2014-11-05 | 0 | 43.10 | 43.05 | 43.10 | 42.90 | 43.65 | 690,200 | 29,724,651 | 43.067 | 29.55 | 29.51 | 29.55 | 29.41 | 29.92 | 1,006,786 | 29.524 | 1.06% |
| 2014-11-04 | 0 | 42.65 | 42.55 | 42.75 | 42.50 | 43.00 | 636,392 | 27,166,893 | 42.689 | 29.24 | 29.17 | 29.31 | 29.14 | 29.48 | 928,297 | 29.265 | -0.12% |
| 2014-11-03 | 0 | 42.70 | 42.55 | 42.85 | 42.40 | 42.90 | 568,208 | 24,225,361 | 42.635 | 29.27 | 29.17 | 29.38 | 29.07 | 29.41 | 828,838 | 29.228 | 0.59% |
| 2014-10-31 | 0 | 42.45 | 42.25 | 42.30 | 40.90 | 42.60 | 2,542,900 | 107,476,859 | 42.265 | 29.10 | 28.96 | 29.00 | 28.04 | 29.20 | 3,709,297 | 28.975 | 0.00% |
| 2014-10-30 | 0 | 42.45 | 42.40 | 42.50 | 42.25 | 43.80 | 1,688,600 | 72,176,175 | 42.743 | 29.10 | 29.07 | 29.14 | 28.96 | 30.03 | 2,463,140 | 29.303 | -0.70% |
| 2014-10-29 | 0 | 42.75 | 42.70 | 42.75 | 42.50 | 43.60 | 2,321,580 | 98,986,929 | 42.638 | 29.31 | 29.27 | 29.31 | 29.14 | 29.89 | 3,386,460 | 29.230 | 0.59% |
| 2014-10-28 | 0 | 42.50 | 42.45 | 42.55 | 42.25 | 42.90 | 1,365,600 | 58,258,122 | 42.661 | 29.14 | 29.10 | 29.17 | 28.96 | 29.41 | 1,991,984 | 29.246 | 0.12% |
| 2014-10-27 | 0 | 42.45 | 42.40 | 42.50 | 42.40 | 43.40 | 978,000 | 42,065,857 | 43.012 | 29.10 | 29.07 | 29.14 | 29.07 | 29.75 | 1,426,597 | 29.487 | -1.85% |
| 2014-10-24 | 0 | 43.25 | 43.15 | 43.25 | 43.20 | 44.00 | 1,205,200 | 52,307,980 | 43.402 | 29.65 | 29.58 | 29.65 | 29.62 | 30.16 | 1,758,010 | 29.754 | -0.23% |
| 2014-10-23 | 0 | 43.35 | 43.30 | 43.35 | 43.25 | 44.00 | 737,700 | 32,341,787 | 43.841 | 29.72 | 29.68 | 29.72 | 29.65 | 30.16 | 1,076,074 | 30.055 | -1.59% |
| 2014-10-22 | 0 | 44.05 | 44.05 | 44.10 | 43.30 | 44.75 | 909,200 | 39,777,170 | 43.750 | 30.20 | 30.20 | 30.23 | 29.68 | 30.68 | 1,326,239 | 29.992 | 2.44% |
| 2014-10-21 | 0 | 43.00 | 42.85 | 43.10 | 42.85 | 44.10 | 1,658,505 | 71,656,451 | 43.205 | 29.48 | 29.38 | 29.55 | 29.38 | 30.23 | 2,419,241 | 29.619 | 0.00% |
| 2014-10-20 | 0 | 43.00 | 42.95 | 43.00 | 42.95 | 43.75 | 1,431,000 | 62,067,647 | 43.374 | 29.48 | 29.44 | 29.48 | 29.44 | 29.99 | 2,087,382 | 29.735 | -1.60% |
| 2014-10-17 | 0 | 43.70 | 43.65 | 43.80 | 43.65 | 44.20 | 571,908 | 25,188,160 | 44.042 | 29.96 | 29.92 | 30.03 | 29.92 | 30.30 | 834,235 | 30.193 | -1.35% |
| 2014-10-16 | 0 | 44.30 | 44.20 | 44.25 | 44.00 | 44.95 | 373,376 | 16,693,023 | 44.708 | 30.37 | 30.30 | 30.34 | 30.16 | 30.82 | 544,639 | 30.650 | -1.45% |
| 2014-10-15 | 0 | 44.95 | 44.95 | 45.00 | 44.95 | 45.10 | 689,238 | 31,017,438 | 45.003 | 30.82 | 30.82 | 30.85 | 30.82 | 30.92 | 1,005,383 | 30.851 | 0.11% |
| 2014-10-14 | 0 | 44.90 | 44.85 | 45.00 | 44.80 | 45.50 | 1,201,034 | 54,071,402 | 45.021 | 30.78 | 30.75 | 30.85 | 30.71 | 31.19 | 1,751,934 | 30.864 | -1.32% |
| 2014-10-13 | 0 | 45.50 | 45.40 | 45.50 | 45.30 | 46.30 | 394,349 | 17,964,990 | 45.556 | 31.19 | 31.12 | 31.19 | 31.06 | 31.74 | 575,232 | 31.231 | -0.44% |
| 2014-10-10 | 0 | 45.70 | 45.65 | 45.70 | 45.50 | 46.50 | 338,600 | 15,536,505 | 45.885 | 31.33 | 31.30 | 31.33 | 31.19 | 31.88 | 493,912 | 31.456 | -0.54% |
| 2014-10-09 | 0 | 45.95 | 45.85 | 45.95 | 45.75 | 46.50 | 784,642 | 36,075,097 | 45.977 | 31.50 | 31.43 | 31.50 | 31.36 | 31.88 | 1,144,548 | 31.519 | -0.65% |
| 2014-10-08 | 0 | 46.25 | 46.00 | 46.25 | 45.80 | 46.25 | 711,778 | 32,762,643 | 46.029 | 31.71 | 31.54 | 31.71 | 31.40 | 31.71 | 1,038,262 | 31.555 | 0.54% |
| 2014-10-07 | 0 | 46.00 | 45.90 | 46.00 | 45.85 | 46.20 | 595,000 | 27,369,677 | 45.999 | 31.54 | 31.47 | 31.54 | 31.43 | 31.67 | 867,919 | 31.535 | -0.11% |
| 2014-10-06 | 0 | 46.05 | 45.95 | 46.05 | 45.90 | 46.50 | 391,142 | 18,012,359 | 46.051 | 31.57 | 31.50 | 31.57 | 31.47 | 31.88 | 570,554 | 31.570 | 0.00% |
| 2014-10-03 | 0 | 46.05 | 45.90 | 45.95 | 45.00 | 46.65 | 507,394 | 23,388,885 | 46.096 | 31.57 | 31.47 | 31.50 | 30.85 | 31.98 | 740,129 | 31.601 | -0.65% |
| 2014-09-30 | 0 | 46.35 | 46.15 | 46.20 | 45.00 | 47.10 | 393,438 | 18,230,994 | 46.338 | 31.78 | 31.64 | 31.67 | 30.85 | 32.29 | 573,903 | 31.767 | 0.76% |
| 2014-09-29 | 0 | 46.00 | 46.20 | 46.25 | 45.90 | 47.00 | 325,050 | 14,983,482 | 46.096 | 31.54 | 31.67 | 31.71 | 31.47 | 32.22 | 474,146 | 31.601 | -1.92% |
| 2014-09-26 | 0 | 46.90 | 46.80 | 46.95 | 46.60 | 47.00 | 66,850 | 3,134,125 | 46.883 | 32.15 | 32.08 | 32.19 | 31.95 | 32.22 | 97,513 | 32.140 | 0.21% |
| 2014-09-25 | 0 | 46.80 | 46.75 | 46.85 | 46.50 | 47.45 | 369,712 | 17,352,478 | 46.935 | 32.08 | 32.05 | 32.12 | 31.88 | 32.53 | 539,294 | 32.176 | -0.32% |
| 2014-09-24 | 0 | 46.95 | 47.00 | 47.05 | 46.70 | 47.15 | 384,437 | 18,069,452 | 47.002 | 32.19 | 32.22 | 32.26 | 32.02 | 32.32 | 560,774 | 32.222 | 0.11% |
| 2014-09-23 | 0 | 46.90 | 46.95 | 47.05 | 46.75 | 47.50 | 147,972 | 6,950,161 | 46.969 | 32.15 | 32.19 | 32.26 | 32.05 | 32.56 | 215,845 | 32.200 | -1.47% |
| 2014-09-22 | 0 | 47.60 | 47.55 | 47.60 | 46.60 | 47.75 | 555,353 | 26,338,991 | 47.427 | 32.63 | 32.60 | 32.63 | 31.95 | 32.73 | 810,087 | 32.514 | 1.38% |
| 2014-09-19 | 0 | 46.95 | 46.75 | 47.00 | 46.60 | 47.10 | 215,500 | 10,108,540 | 46.907 | 32.19 | 32.05 | 32.22 | 31.95 | 32.29 | 314,347 | 32.157 | 0.54% |
| 2014-09-18 | 0 | 46.70 | 46.65 | 46.70 | 46.40 | 46.90 | 184,600 | 8,609,020 | 46.636 | 32.02 | 31.98 | 32.02 | 31.81 | 32.15 | 269,274 | 31.971 | -0.43% |
| 2014-09-17 | 0 | 46.90 | 46.90 | 46.95 | 46.75 | 47.00 | 360,158 | 16,875,736 | 46.856 | 32.15 | 32.15 | 32.19 | 32.05 | 32.22 | 525,358 | 32.122 | 0.00% |
| 2014-09-16 | 0 | 47.50 | 47.50 | 47.55 | 47.25 | 47.70 | 317,200 | 15,079,205 | 47.538 | 32.15 | 32.15 | 32.19 | 31.98 | 32.29 | 468,615 | 32.178 | 0.53% |
| 2014-09-15 | 0 | 47.25 | 47.15 | 47.25 | 47.10 | 47.35 | 363,569 | 17,167,022 | 47.218 | 31.98 | 31.92 | 31.98 | 31.88 | 32.05 | 537,118 | 31.961 | -0.21% |
| 2014-09-12 | 0 | 47.35 | 47.30 | 47.35 | 47.30 | 48.05 | 478,955 | 22,766,924 | 47.535 | 32.05 | 32.02 | 32.05 | 32.02 | 32.52 | 707,584 | 32.176 | -0.53% |
| 2014-09-11 | 0 | 47.60 | 47.60 | 47.65 | 47.55 | 48.10 | 281,470 | 13,417,232 | 47.668 | 32.22 | 32.22 | 32.25 | 32.19 | 32.56 | 415,829 | 32.266 | -0.73% |
| 2014-09-10 | 0 | 47.95 | 47.90 | 47.95 | 47.85 | 48.30 | 817,415 | 39,229,414 | 47.992 | 32.46 | 32.42 | 32.46 | 32.39 | 32.69 | 1,207,607 | 32.485 | 0.31% |
| 2014-09-08 | 0 | 47.80 | 47.75 | 47.80 | 47.75 | 48.15 | 368,445 | 17,664,203 | 47.943 | 32.36 | 32.32 | 32.36 | 32.32 | 32.59 | 544,322 | 32.452 | -0.42% |
| 2014-09-05 | 0 | 48.00 | 47.75 | 48.10 | 47.75 | 48.40 | 1,273,871 | 61,340,636 | 48.153 | 32.49 | 32.32 | 32.56 | 32.32 | 32.76 | 1,881,952 | 32.594 | -0.83% |
| 2014-09-04 | 0 | 48.40 | 48.40 | 48.60 | 48.35 | 48.95 | 518,633 | 25,299,053 | 48.780 | 32.76 | 32.76 | 32.90 | 32.73 | 33.13 | 766,202 | 33.019 | -0.72% |
| 2014-09-03 | 0 | 48.75 | 48.60 | 48.75 | 48.60 | 49.25 | 364,832 | 17,838,473 | 48.895 | 33.00 | 32.90 | 33.00 | 32.90 | 33.34 | 538,984 | 33.096 | -0.20% |
| 2014-09-02 | 0 | 48.85 | 48.75 | 48.95 | 48.50 | 49.05 | 1,001,734 | 48,741,988 | 48.658 | 33.07 | 33.00 | 33.13 | 32.83 | 33.20 | 1,479,911 | 32.936 | 0.62% |
| 2014-09-01 | 0 | 48.55 | 48.50 | 48.55 | 48.50 | 49.45 | 150,900 | 7,356,461 | 48.751 | 32.86 | 32.83 | 32.86 | 32.83 | 33.47 | 222,932 | 32.999 | -0.61% |
| 2014-08-29 | 0 | 48.85 | 48.80 | 48.85 | 48.60 | 49.50 | 786,553 | 38,502,073 | 48.950 | 33.07 | 33.03 | 33.07 | 32.90 | 33.51 | 1,162,013 | 33.134 | 1.56% |
| 2014-08-28 | 0 | 48.10 | 48.10 | 48.30 | 47.65 | 48.50 | 229,904 | 11,046,625 | 48.049 | 32.56 | 32.56 | 32.69 | 32.25 | 32.83 | 339,648 | 32.524 | 1.48% |
| 2014-08-27 | 0 | 47.40 | 47.40 | 47.65 | 47.40 | 48.15 | 498,100 | 23,790,084 | 47.762 | 32.08 | 32.08 | 32.25 | 32.08 | 32.59 | 735,868 | 32.329 | -1.35% |
| 2014-08-26 | 0 | 48.05 | 48.05 | 48.10 | 48.05 | 49.50 | 291,027 | 14,050,009 | 48.277 | 32.52 | 32.52 | 32.56 | 32.52 | 33.51 | 429,948 | 32.678 | -1.64% |
| 2014-08-25 | 0 | 48.85 | 48.80 | 48.85 | 48.80 | 49.40 | 109,900 | 5,371,935 | 48.880 | 33.07 | 33.03 | 33.07 | 33.03 | 33.44 | 162,361 | 33.086 | -0.41% |
| 2014-08-22 | 0 | 49.05 | 49.00 | 49.05 | 49.00 | 50.00 | 451,300 | 22,209,042 | 49.211 | 33.20 | 33.17 | 33.20 | 33.17 | 33.84 | 666,728 | 33.311 | -1.21% |
| 2014-08-21 | 0 | 49.65 | 49.60 | 49.80 | 49.55 | 51.25 | 398,530 | 19,902,567 | 49.940 | 33.61 | 33.57 | 33.71 | 33.54 | 34.69 | 588,768 | 33.804 | -2.55% |
| 2014-08-20 | 0 | 50.95 | 51.10 | 51.15 | 50.45 | 51.10 | 313,440 | 15,919,209 | 50.789 | 34.49 | 34.59 | 34.62 | 34.15 | 34.59 | 463,060 | 34.378 | 0.99% |
| 2014-08-19 | 0 | 50.45 | 50.50 | 50.55 | 50.00 | 50.70 | 184,840 | 9,311,650 | 50.377 | 34.15 | 34.18 | 34.22 | 33.84 | 34.32 | 273,073 | 34.099 | 0.70% |
| 2014-08-18 | 0 | 50.10 | 50.00 | 50.15 | 49.90 | 51.00 | 371,200 | 18,622,071 | 50.167 | 33.91 | 33.84 | 33.95 | 33.78 | 34.52 | 548,392 | 33.958 | -2.05% |
| 2014-08-15 | 0 | 51.15 | 50.95 | 51.20 | 50.40 | 51.30 | 131,626 | 6,711,021 | 50.986 | 34.62 | 34.49 | 34.66 | 34.12 | 34.72 | 194,458 | 34.511 | 0.89% |
| 2014-08-14 | 0 | 50.70 | 50.65 | 50.75 | 50.45 | 50.80 | 186,867 | 9,474,897 | 50.704 | 34.32 | 34.28 | 34.35 | 34.15 | 34.39 | 276,068 | 34.321 | 0.30% |
| 2014-08-13 | 0 | 50.55 | 50.50 | 50.55 | 50.30 | 50.80 | 212,534 | 10,747,024 | 50.566 | 34.22 | 34.18 | 34.22 | 34.05 | 34.39 | 313,987 | 34.228 | -0.49% |
| 2014-08-12 | 0 | 50.80 | 50.70 | 50.80 | 50.50 | 50.80 | 75,100 | 3,809,255 | 50.722 | 34.39 | 34.32 | 34.39 | 34.18 | 34.39 | 110,949 | 34.333 | 0.59% |
| 2014-08-11 | 0 | 50.50 | 50.25 | 50.40 | 49.60 | 50.70 | 222,400 | 11,213,145 | 50.419 | 34.18 | 34.01 | 34.12 | 33.57 | 34.32 | 328,562 | 34.128 | 0.10% |
| 2014-08-08 | 0 | 50.45 | 50.40 | 50.45 | 50.10 | 50.70 | 480,531 | 24,251,664 | 50.468 | 34.15 | 34.12 | 34.15 | 33.91 | 34.32 | 709,912 | 34.162 | 0.20% |
| 2014-08-07 | 0 | 50.35 | 50.05 | 50.40 | 50.10 | 50.40 | 312,900 | 15,725,695 | 50.258 | 34.08 | 33.88 | 34.12 | 33.91 | 34.12 | 462,262 | 34.019 | 0.20% |
| 2014-08-06 | 0 | 50.25 | 50.25 | 50.35 | 50.10 | 50.35 | 165,150 | 8,296,027 | 50.233 | 34.01 | 34.01 | 34.08 | 33.91 | 34.08 | 243,984 | 34.002 | -0.20% |
| 2014-08-05 | 0 | 50.35 | 50.25 | 50.35 | 50.00 | 50.40 | 487,500 | 24,523,920 | 50.305 | 34.08 | 34.01 | 34.08 | 33.84 | 34.12 | 720,208 | 34.051 | 0.10% |
| 2014-08-04 | 0 | 50.30 | 50.15 | 50.35 | 49.80 | 50.50 | 188,550 | 9,490,030 | 50.332 | 34.05 | 33.95 | 34.08 | 33.71 | 34.18 | 278,554 | 34.069 | 0.50% |
| 2014-08-01 | 0 | 50.05 | 50.00 | 50.10 | 49.95 | 50.40 | 446,350 | 22,431,029 | 50.254 | 33.88 | 33.84 | 33.91 | 33.81 | 34.12 | 659,415 | 34.017 | -0.30% |
| 2014-07-31 | 0 | 50.20 | 50.30 | 50.35 | 50.05 | 50.65 | 856,400 | 43,090,965 | 50.316 | 33.98 | 34.05 | 34.08 | 33.88 | 34.28 | 1,265,202 | 34.059 | 0.30% |
| 2014-07-30 | 0 | 50.05 | 50.05 | 50.10 | 49.90 | 50.40 | 203,287 | 10,211,511 | 50.232 | 33.88 | 33.88 | 33.91 | 33.78 | 34.12 | 300,326 | 34.001 | -0.69% |
| 2014-07-29 | 0 | 50.40 | 50.30 | 50.40 | 50.05 | 50.50 | 236,900 | 11,928,857 | 50.354 | 34.12 | 34.05 | 34.12 | 33.88 | 34.18 | 349,984 | 34.084 | 0.10% |
| 2014-07-28 | 0 | 50.35 | 50.30 | 50.40 | 50.15 | 50.40 | 196,300 | 9,879,565 | 50.329 | 34.08 | 34.05 | 34.12 | 33.95 | 34.12 | 290,004 | 34.067 | 0.10% |
| 2014-07-25 | 0 | 50.30 | 50.20 | 50.35 | 50.10 | 50.40 | 109,900 | 5,526,472 | 50.286 | 34.05 | 33.98 | 34.08 | 33.91 | 34.12 | 162,361 | 34.038 | -0.10% |
| 2014-07-24 | 0 | 50.35 | 50.25 | 50.40 | 50.25 | 50.40 | 213,061 | 10,721,877 | 50.323 | 34.08 | 34.01 | 34.12 | 34.01 | 34.12 | 314,765 | 34.063 | -0.10% |
| 2014-07-23 | 0 | 50.40 | 50.30 | 50.45 | 50.20 | 50.45 | 531,166 | 26,749,744 | 50.360 | 34.12 | 34.05 | 34.15 | 33.98 | 34.15 | 784,718 | 34.088 | 0.70% |
| 2014-07-22 | 0 | 50.05 | 49.85 | 50.10 | 49.85 | 50.15 | 114,100 | 5,697,805 | 49.937 | 33.88 | 33.74 | 33.91 | 33.74 | 33.95 | 168,566 | 33.802 | 0.40% |
| 2014-07-21 | 0 | 49.85 | 49.80 | 49.85 | 49.55 | 49.85 | 193,600 | 9,619,162 | 49.686 | 33.74 | 33.71 | 33.74 | 33.54 | 33.74 | 286,015 | 33.632 | 0.10% |
| 2014-07-18 | 0 | 49.80 | 49.80 | 49.85 | 49.50 | 49.95 | 170,883 | 8,505,355 | 49.773 | 33.71 | 33.71 | 33.74 | 33.51 | 33.81 | 252,454 | 33.691 | -0.40% |
| 2014-07-17 | 0 | 50.00 | 49.95 | 50.25 | 49.80 | 50.40 | 342,440 | 17,189,947 | 50.198 | 33.84 | 33.81 | 34.01 | 33.71 | 34.12 | 505,903 | 33.979 | -0.70% |
| 2014-07-16 | 0 | 50.35 | 50.25 | 50.40 | 50.00 | 50.40 | 360,400 | 18,114,925 | 50.263 | 34.08 | 34.01 | 34.12 | 33.84 | 34.12 | 532,437 | 34.023 | 0.10% |
| 2014-07-15 | 0 | 50.30 | 50.25 | 50.30 | 49.95 | 50.75 | 559,400 | 28,095,825 | 50.225 | 34.05 | 34.01 | 34.05 | 33.81 | 34.35 | 826,429 | 33.997 | 0.60% |
| 2014-07-14 | 0 | 50.00 | 49.90 | 50.00 | 49.80 | 50.30 | 110,360 | 5,515,351 | 49.976 | 33.84 | 33.78 | 33.84 | 33.71 | 34.05 | 163,040 | 33.828 | -0.60% |
| 2014-07-11 | 0 | 50.30 | 50.25 | 50.30 | 49.80 | 50.75 | 1,402,779 | 70,589,270 | 50.321 | 34.05 | 34.01 | 34.05 | 33.71 | 34.35 | 2,072,394 | 34.062 | 0.60% |
| 2014-07-10 | 0 | 50.00 | 49.90 | 50.00 | 49.55 | 50.35 | 186,903 | 9,330,438 | 49.921 | 33.84 | 33.78 | 33.84 | 33.54 | 34.08 | 276,121 | 33.791 | -0.40% |
| 2014-07-09 | 0 | 50.20 | 50.10 | 50.25 | 49.80 | 50.50 | 528,600 | 26,501,973 | 50.136 | 33.98 | 33.91 | 34.01 | 33.71 | 34.18 | 780,927 | 33.937 | 0.60% |
| 2014-07-08 | 0 | 49.90 | 49.90 | 50.00 | 49.50 | 50.35 | 346,233 | 17,248,427 | 49.817 | 33.78 | 33.78 | 33.84 | 33.51 | 34.08 | 511,507 | 33.721 | 0.10% |
| 2014-07-07 | 0 | 49.85 | 49.80 | 49.85 | 49.50 | 50.15 | 61,000 | 3,039,980 | 49.836 | 33.74 | 33.71 | 33.74 | 33.51 | 33.95 | 90,118 | 33.733 | 0.00% |
| 2014-07-04 | 0 | 49.85 | 49.80 | 49.85 | 49.35 | 50.10 | 392,046 | 19,518,474 | 49.786 | 33.74 | 33.71 | 33.74 | 33.40 | 33.91 | 579,189 | 33.700 | -0.10% |
| 2014-07-03 | 0 | 49.90 | 49.95 | 50.00 | 49.65 | 50.25 | 454,524 | 22,642,121 | 49.815 | 33.78 | 33.81 | 33.84 | 33.61 | 34.01 | 671,491 | 33.719 | 0.20% |
| 2014-07-02 | 0 | 49.80 | 49.80 | 49.85 | 49.60 | 50.35 | 429,023 | 21,375,589 | 49.824 | 33.71 | 33.71 | 33.74 | 33.57 | 34.08 | 633,817 | 33.725 | -1.09% |
| 2014-06-30 | 0 | 50.35 | 50.30 | 50.35 | 50.00 | 50.35 | 546,900 | 27,454,827 | 50.201 | 34.08 | 34.05 | 34.08 | 33.84 | 34.08 | 807,962 | 33.980 | 0.00% |
| 2014-06-27 | 0 | 50.35 | 50.30 | 50.35 | 49.90 | 50.50 | 300,700 | 15,069,669 | 50.115 | 34.08 | 34.05 | 34.08 | 33.78 | 34.18 | 444,239 | 33.922 | -0.10% |
| 2014-06-26 | 0 | 50.40 | 50.40 | 50.50 | 48.80 | 50.50 | 472,900 | 23,690,390 | 50.096 | 34.12 | 34.12 | 34.18 | 33.03 | 34.18 | 698,638 | 33.909 | 3.07% |
| 2014-06-25 | 0 | 48.90 | 48.85 | 48.95 | 48.65 | 49.20 | 887,750 | 43,409,655 | 48.899 | 33.10 | 33.07 | 33.13 | 32.93 | 33.30 | 1,311,517 | 33.099 | -1.41% |
| 2014-06-24 | 0 | 49.60 | 49.60 | 49.65 | 49.50 | 50.00 | 425,243 | 21,130,138 | 49.690 | 33.57 | 33.57 | 33.61 | 33.51 | 33.84 | 628,232 | 33.634 | -0.60% |
| 2014-06-23 | 0 | 49.90 | 49.85 | 49.95 | 49.50 | 50.60 | 798,902 | 39,952,599 | 50.009 | 33.78 | 33.74 | 33.81 | 33.51 | 34.25 | 1,180,257 | 33.851 | -0.70% |
| 2014-06-20 | 0 | 50.25 | 50.05 | 50.25 | 49.90 | 50.55 | 760,230 | 38,193,561 | 50.239 | 34.01 | 33.88 | 34.01 | 33.78 | 34.22 | 1,123,125 | 34.007 | 0.40% |
| 2014-06-19 | 0 | 50.05 | 50.00 | 50.05 | 49.75 | 50.15 | 350,700 | 17,520,361 | 49.958 | 33.88 | 33.84 | 33.88 | 33.68 | 33.95 | 518,106 | 33.816 | 0.20% |
| 2014-06-18 | 0 | 49.95 | 49.85 | 49.95 | 49.40 | 49.95 | 233,600 | 11,612,955 | 49.713 | 33.81 | 33.74 | 33.81 | 33.44 | 33.81 | 345,109 | 33.650 | 1.01% |
| 2014-06-17 | 0 | 49.45 | 49.40 | 49.50 | 48.95 | 49.50 | 548,087 | 26,988,282 | 49.241 | 33.47 | 33.44 | 33.51 | 33.13 | 33.51 | 809,716 | 33.331 | 0.20% |
| 2014-06-16 | 0 | 49.35 | 49.35 | 49.40 | 49.00 | 49.75 | 168,900 | 8,342,211 | 49.391 | 33.40 | 33.40 | 33.44 | 33.17 | 33.68 | 249,524 | 33.432 | -0.10% |
| 2014-06-13 | 0 | 49.40 | 49.30 | 49.45 | 49.00 | 49.45 | 269,838 | 13,298,954 | 49.285 | 33.44 | 33.37 | 33.47 | 33.17 | 33.47 | 398,645 | 33.360 | 0.20% |
| 2014-06-12 | 0 | 49.30 | 49.25 | 49.35 | 48.95 | 49.35 | 439,500 | 21,562,790 | 49.062 | 33.37 | 33.34 | 33.40 | 33.13 | 33.40 | 649,295 | 33.210 | 0.20% |
| 2014-06-11 | 0 | 49.20 | 49.15 | 49.20 | 49.05 | 49.45 | 492,945 | 24,233,844 | 49.161 | 33.30 | 33.27 | 33.30 | 33.20 | 33.47 | 728,252 | 33.277 | 0.10% |
| 2014-06-10 | 0 | 49.15 | 49.00 | 49.10 | 48.75 | 49.15 | 195,000 | 9,558,212 | 49.016 | 33.27 | 33.17 | 33.24 | 33.00 | 33.27 | 288,083 | 33.179 | 0.61% |
| 2014-06-09 | 0 | 48.85 | 48.75 | 48.80 | 48.50 | 49.10 | 148,100 | 7,232,132 | 48.833 | 33.07 | 33.00 | 33.03 | 32.83 | 33.24 | 218,795 | 33.054 | 0.10% |
| 2014-06-06 | 0 | 48.80 | 48.60 | 48.85 | 48.05 | 48.90 | 510,569 | 24,857,915 | 48.687 | 33.03 | 32.90 | 33.07 | 32.52 | 33.10 | 754,289 | 32.955 | 0.72% |
| 2014-06-05 | 0 | 48.45 | 48.35 | 48.50 | 48.35 | 49.00 | 215,900 | 10,500,055 | 48.634 | 32.80 | 32.73 | 32.83 | 32.73 | 33.17 | 318,960 | 32.920 | -1.02% |
| 2014-06-04 | 0 | 48.95 | 48.95 | 49.05 | 48.55 | 49.15 | 578,331 | 28,263,794 | 48.871 | 33.13 | 33.13 | 33.20 | 32.86 | 33.27 | 854,397 | 33.080 | 0.00% |
| 2014-06-03 | 0 | 48.95 | 48.95 | 49.00 | 48.50 | 49.20 | 595,715 | 29,114,647 | 48.873 | 33.13 | 33.13 | 33.17 | 32.83 | 33.30 | 880,079 | 33.082 | 0.20% |
| 2014-05-30 | 0 | 48.85 | 48.75 | 48.85 | 48.60 | 49.10 | 2,321,781 | 113,198,631 | 48.755 | 33.07 | 33.00 | 33.07 | 32.90 | 33.24 | 3,430,081 | 33.002 | 0.10% |
| 2014-05-29 | 0 | 48.80 | 48.75 | 48.80 | 48.20 | 49.10 | 246,655 | 12,049,756 | 48.853 | 33.03 | 33.00 | 33.03 | 32.63 | 33.24 | 364,396 | 33.068 | 0.21% |
| 2014-05-28 | 0 | 48.70 | 48.70 | 48.75 | 48.30 | 49.10 | 754,300 | 36,792,528 | 48.777 | 32.96 | 32.96 | 33.00 | 32.69 | 33.24 | 1,114,364 | 33.017 | -1.12% |
| 2014-05-27 | 0 | 49.25 | 49.15 | 49.25 | 48.10 | 49.25 | 581,480 | 28,429,618 | 48.892 | 33.34 | 33.27 | 33.34 | 32.56 | 33.34 | 859,049 | 33.094 | 2.07% |
| 2014-05-26 | 0 | 48.25 | 48.30 | 48.35 | 47.95 | 49.25 | 128,500 | 6,207,433 | 48.307 | 32.66 | 32.69 | 32.73 | 32.46 | 33.34 | 189,839 | 32.698 | -0.10% |
| 2014-05-23 | 0 | 48.30 | 47.95 | 48.30 | 47.30 | 48.35 | 158,184 | 7,583,455 | 47.941 | 32.69 | 32.46 | 32.69 | 32.02 | 32.73 | 233,693 | 32.451 | 0.10% |
| 2014-05-22 | 0 | 48.25 | 48.25 | 48.40 | 48.10 | 48.75 | 411,100 | 19,858,070 | 48.305 | 32.66 | 32.66 | 32.76 | 32.56 | 33.00 | 607,338 | 32.697 | -0.72% |
| 2014-05-21 | 0 | 48.60 | 48.60 | 48.75 | 47.95 | 48.80 | 313,700 | 15,235,686 | 48.568 | 32.90 | 32.90 | 33.00 | 32.46 | 33.03 | 463,444 | 32.875 | 1.36% |
| 2014-05-20 | 0 | 47.95 | 47.85 | 48.00 | 47.85 | 48.55 | 184,400 | 8,849,226 | 47.989 | 32.46 | 32.39 | 32.49 | 32.39 | 32.86 | 272,423 | 32.483 | -0.62% |
| 2014-05-19 | 0 | 48.25 | 48.20 | 48.30 | 47.25 | 48.35 | 917,990 | 44,046,494 | 47.981 | 32.66 | 32.63 | 32.69 | 31.98 | 32.73 | 1,356,192 | 32.478 | 1.90% |
| 2014-05-16 | 0 | 49.35 | 49.35 | 49.45 | 48.45 | 49.45 | 764,200 | 37,320,302 | 48.836 | 32.05 | 32.05 | 32.12 | 31.47 | 32.12 | 1,176,677 | 31.717 | 2.07% |
| 2014-05-15 | 0 | 48.35 | 48.30 | 48.55 | 48.30 | 48.90 | 469,990 | 22,789,288 | 48.489 | 31.40 | 31.37 | 31.53 | 31.37 | 31.76 | 723,667 | 31.491 | -0.21% |
| 2014-05-14 | 0 | 48.45 | 48.35 | 48.40 | 48.20 | 49.00 | 549,000 | 26,602,597 | 48.456 | 31.47 | 31.40 | 31.43 | 31.30 | 31.82 | 845,323 | 31.470 | -0.72% |
| 2014-05-13 | 0 | 48.80 | 48.75 | 48.85 | 48.30 | 49.00 | 215,684 | 10,471,716 | 48.551 | 31.69 | 31.66 | 31.73 | 31.37 | 31.82 | 332,099 | 31.532 | 1.04% |
| 2014-05-12 | 0 | 48.30 | 48.25 | 48.30 | 47.75 | 48.80 | 279,700 | 13,488,777 | 48.226 | 31.37 | 31.34 | 31.37 | 31.01 | 31.69 | 430,668 | 31.321 | -0.62% |
| 2014-05-09 | 0 | 48.60 | 48.55 | 48.65 | 48.10 | 48.80 | 193,699 | 9,405,299 | 48.556 | 31.56 | 31.53 | 31.60 | 31.24 | 31.69 | 298,248 | 31.535 | -0.21% |
| 2014-05-08 | 0 | 48.70 | 48.60 | 48.75 | 48.00 | 48.85 | 450,391 | 21,841,804 | 48.495 | 31.63 | 31.56 | 31.66 | 31.17 | 31.73 | 693,490 | 31.496 | 0.72% |
| 2014-05-07 | 0 | 48.35 | 48.30 | 48.40 | 48.25 | 49.00 | 305,282 | 14,772,960 | 48.391 | 31.40 | 31.37 | 31.43 | 31.34 | 31.82 | 470,058 | 31.428 | -1.33% |
| 2014-05-05 | 0 | 49.00 | 49.00 | 49.05 | 48.25 | 49.15 | 612,535 | 29,989,171 | 48.959 | 31.82 | 31.82 | 31.86 | 31.34 | 31.92 | 943,151 | 31.797 | -0.71% |
| 2014-05-02 | 0 | 49.35 | 49.25 | 49.45 | 48.30 | 49.55 | 580,914 | 28,544,910 | 49.138 | 32.05 | 31.99 | 32.12 | 31.37 | 32.18 | 894,462 | 31.913 | 2.07% |
| 2014-04-30 | 0 | 48.35 | 48.15 | 48.40 | 48.10 | 49.60 | 897,764 | 43,835,656 | 48.828 | 31.40 | 31.27 | 31.43 | 31.24 | 32.21 | 1,382,332 | 31.711 | -1.93% |
| 2014-04-29 | 0 | 49.30 | 49.25 | 49.45 | 49.20 | 49.65 | 698,510 | 34,530,806 | 49.435 | 32.02 | 31.99 | 32.12 | 31.95 | 32.25 | 1,075,531 | 32.106 | -0.20% |
| 2014-04-28 | 0 | 49.40 | 49.35 | 49.40 | 48.90 | 49.75 | 208,450 | 10,302,407 | 49.424 | 32.08 | 32.05 | 32.08 | 31.76 | 32.31 | 320,961 | 32.099 | 0.41% |
| 2014-04-25 | 0 | 49.20 | 49.05 | 49.20 | 48.80 | 49.65 | 458,500 | 22,637,496 | 49.373 | 31.95 | 31.86 | 31.95 | 31.69 | 32.25 | 705,975 | 32.066 | -1.01% |
| 2014-04-24 | 0 | 49.70 | 49.65 | 49.75 | 48.80 | 49.75 | 546,096 | 26,994,876 | 49.432 | 32.28 | 32.25 | 32.31 | 31.69 | 32.31 | 840,851 | 32.104 | 1.95% |
| 2014-04-23 | 0 | 48.75 | 48.70 | 48.75 | 48.25 | 48.95 | 607,865 | 29,580,219 | 48.662 | 31.66 | 31.63 | 31.66 | 31.34 | 31.79 | 935,960 | 31.604 | 0.41% |
| 2014-04-22 | 0 | 48.55 | 48.30 | 48.55 | 47.00 | 48.80 | 938,997 | 45,271,495 | 48.213 | 31.53 | 31.37 | 31.53 | 30.52 | 31.69 | 1,445,821 | 31.312 | 1.57% |
| 2014-04-17 | 0 | 47.80 | 47.70 | 47.85 | 47.05 | 48.00 | 590,320 | 28,121,060 | 47.637 | 31.04 | 30.98 | 31.08 | 30.56 | 31.17 | 908,945 | 30.938 | 1.27% |
| 2014-04-16 | 0 | 47.20 | 47.10 | 47.25 | 46.65 | 47.35 | 649,110 | 30,457,822 | 46.922 | 30.65 | 30.59 | 30.69 | 30.30 | 30.75 | 999,467 | 30.474 | 0.43% |
| 2014-04-15 | 0 | 47.00 | 46.85 | 47.00 | 46.60 | 47.80 | 529,300 | 24,891,580 | 47.027 | 30.52 | 30.43 | 30.52 | 30.26 | 31.04 | 814,990 | 30.542 | -0.74% |
| 2014-04-14 | 0 | 47.35 | 47.30 | 47.35 | 46.70 | 47.55 | 731,305 | 34,380,937 | 47.013 | 30.75 | 30.72 | 30.75 | 30.33 | 30.88 | 1,126,027 | 30.533 | 1.18% |
| 2014-04-11 | 0 | 46.80 | 46.75 | 46.80 | 46.50 | 46.90 | 1,145,277 | 53,577,871 | 46.782 | 30.39 | 30.36 | 30.39 | 30.20 | 30.46 | 1,763,440 | 30.383 | 0.65% |
| 2014-04-10 | 0 | 46.50 | 46.45 | 46.55 | 46.35 | 46.75 | 583,700 | 27,152,580 | 46.518 | 30.20 | 30.17 | 30.23 | 30.10 | 30.36 | 898,752 | 30.211 | 0.11% |
| 2014-04-09 | 0 | 46.45 | 46.40 | 46.50 | 46.35 | 46.55 | 308,400 | 14,338,316 | 46.493 | 30.17 | 30.13 | 30.20 | 30.10 | 30.23 | 474,859 | 30.195 | 0.00% |
| 2014-04-08 | 0 | 46.45 | 46.20 | 46.50 | 46.15 | 46.60 | 321,896 | 14,919,069 | 46.347 | 30.17 | 30.00 | 30.20 | 29.97 | 30.26 | 495,639 | 30.101 | -0.11% |
| 2014-04-07 | 0 | 46.50 | 46.45 | 46.50 | 46.50 | 47.20 | 216,140 | 10,108,376 | 46.768 | 30.20 | 30.17 | 30.20 | 30.20 | 30.65 | 332,802 | 30.374 | 0.11% |
| 2014-04-04 | 0 | 46.45 | 46.30 | 46.50 | 46.25 | 46.80 | 255,470 | 11,882,148 | 46.511 | 30.17 | 30.07 | 30.20 | 30.04 | 30.39 | 393,360 | 30.207 | -0.54% |
| 2014-04-03 | 0 | 46.70 | 46.70 | 46.75 | 46.00 | 46.80 | 438,500 | 20,404,471 | 46.532 | 30.33 | 30.33 | 30.36 | 29.87 | 30.39 | 675,180 | 30.221 | 1.30% |
| 2014-04-02 | 0 | 46.10 | 46.05 | 46.10 | 46.00 | 46.50 | 591,291 | 27,282,017 | 46.140 | 29.94 | 29.91 | 29.94 | 29.87 | 30.20 | 910,440 | 29.966 | -0.54% |
| 2014-04-01 | 0 | 46.35 | 46.30 | 46.35 | 46.05 | 46.85 | 721,190 | 33,433,632 | 46.359 | 30.10 | 30.07 | 30.10 | 29.91 | 30.43 | 1,110,452 | 30.108 | -0.22% |
| 2014-03-31 | 0 | 46.45 | 46.40 | 46.65 | 46.05 | 47.15 | 580,267 | 26,955,533 | 46.454 | 30.17 | 30.13 | 30.30 | 29.91 | 30.62 | 893,466 | 30.170 | -0.32% |
| 2014-03-28 | 0 | 46.60 | 46.40 | 46.65 | 45.45 | 47.50 | 779,100 | 36,244,450 | 46.521 | 30.26 | 30.13 | 30.30 | 29.52 | 30.85 | 1,199,619 | 30.213 | 4.48% |
| 2014-03-27 | 0 | 44.60 | 44.60 | 44.75 | 44.50 | 45.95 | 1,106,549 | 49,993,584 | 45.180 | 28.97 | 28.97 | 29.06 | 28.90 | 29.84 | 1,703,809 | 29.342 | -0.45% |
| 2014-03-26 | 0 | 44.80 | 44.75 | 44.80 | 44.45 | 45.95 | 566,088 | 25,387,284 | 44.847 | 29.10 | 29.06 | 29.10 | 28.87 | 29.84 | 871,634 | 29.126 | -2.08% |
| 2014-03-25 | 0 | 45.75 | 45.70 | 45.75 | 45.45 | 46.35 | 501,280 | 22,934,752 | 45.752 | 29.71 | 29.68 | 29.71 | 29.52 | 30.10 | 771,846 | 29.714 | -0.33% |
| 2014-03-24 | 0 | 45.90 | 45.90 | 45.95 | 45.70 | 47.35 | 601,400 | 27,859,094 | 46.324 | 29.81 | 29.81 | 29.84 | 29.68 | 30.75 | 926,006 | 30.085 | -2.44% |
| 2014-03-21 | 0 | 47.05 | 46.80 | 47.35 | 46.75 | 47.45 | 923,772 | 43,530,443 | 47.122 | 30.56 | 30.39 | 30.75 | 30.36 | 30.82 | 1,422,378 | 30.604 | 0.86% |
| 2014-03-20 | 0 | 46.65 | 46.65 | 47.00 | 46.60 | 47.65 | 493,264 | 23,153,271 | 46.939 | 30.30 | 30.30 | 30.52 | 30.26 | 30.95 | 759,503 | 30.485 | -1.89% |
| 2014-03-19 | 0 | 47.55 | 47.50 | 47.60 | 46.55 | 47.65 | 432,200 | 20,539,778 | 47.524 | 30.88 | 30.85 | 30.91 | 30.23 | 30.95 | 665,480 | 30.865 | 1.39% |
| 2014-03-18 | 0 | 46.90 | 46.80 | 46.90 | 46.55 | 47.45 | 492,332 | 23,091,621 | 46.903 | 30.46 | 30.39 | 30.46 | 30.23 | 30.82 | 758,068 | 30.461 | -0.11% |
| 2014-03-17 | 0 | 46.95 | 46.80 | 46.95 | 46.80 | 47.05 | 82,200 | 3,856,054 | 46.911 | 30.49 | 30.39 | 30.49 | 30.39 | 30.56 | 126,567 | 30.466 | 0.11% |
| 2014-03-14 | 0 | 46.90 | 46.85 | 46.95 | 46.80 | 47.10 | 196,000 | 9,199,555 | 46.937 | 30.46 | 30.43 | 30.49 | 30.39 | 30.59 | 301,791 | 30.483 | -0.11% |
| 2014-03-13 | 0 | 46.95 | 46.90 | 46.95 | 46.90 | 47.90 | 387,952 | 18,343,874 | 47.284 | 30.49 | 30.46 | 30.49 | 30.46 | 31.11 | 597,349 | 30.709 | -0.32% |
| 2014-03-12 | 0 | 47.10 | 47.05 | 47.10 | 46.90 | 47.95 | 170,158 | 8,053,916 | 47.332 | 30.59 | 30.56 | 30.59 | 30.46 | 31.14 | 262,001 | 30.740 | 0.11% |
| 2014-03-11 | 0 | 47.05 | 47.00 | 47.10 | 46.90 | 47.95 | 253,880 | 11,998,404 | 47.260 | 30.56 | 30.52 | 30.59 | 30.46 | 31.14 | 390,912 | 30.693 | -0.42% |
| 2014-03-10 | 0 | 47.25 | 47.25 | 47.30 | 47.00 | 47.50 | 25,940 | 1,224,017 | 47.186 | 30.69 | 30.69 | 30.72 | 30.52 | 30.85 | 39,941 | 30.646 | -0.94% |
| 2014-03-07 | 0 | 47.70 | 47.45 | 47.90 | 47.40 | 48.10 | 379,334 | 18,128,260 | 47.790 | 30.98 | 30.82 | 31.11 | 30.78 | 31.24 | 584,080 | 31.037 | 1.17% |
| 2014-03-06 | 0 | 47.15 | 47.05 | 47.15 | 46.95 | 47.80 | 98,200 | 4,648,535 | 47.337 | 30.62 | 30.56 | 30.62 | 30.49 | 31.04 | 151,203 | 30.744 | 0.32% |
| 2014-03-05 | 0 | 47.00 | 46.85 | 47.00 | 46.80 | 47.45 | 504,100 | 23,724,052 | 47.062 | 30.52 | 30.43 | 30.52 | 30.39 | 30.82 | 776,188 | 30.565 | 0.32% |
| 2014-03-04 | 0 | 46.85 | 46.75 | 46.90 | 46.70 | 47.35 | 629,284 | 29,526,625 | 46.921 | 30.43 | 30.36 | 30.46 | 30.33 | 30.75 | 968,940 | 30.473 | -1.26% |
| 2014-03-03 | 0 | 47.45 | 47.20 | 47.55 | 47.10 | 48.05 | 433,400 | 20,649,460 | 47.645 | 30.82 | 30.65 | 30.88 | 30.59 | 31.21 | 667,328 | 30.944 | -1.04% |
| 2014-02-28 | 0 | 47.95 | 47.70 | 48.00 | 47.00 | 48.00 | 531,200 | 25,157,504 | 47.360 | 31.14 | 30.98 | 31.17 | 30.52 | 31.17 | 817,915 | 30.758 | 1.59% |
| 2014-02-27 | 0 | 47.20 | 47.10 | 47.15 | 46.65 | 47.30 | 86,350 | 4,054,262 | 46.951 | 30.65 | 30.59 | 30.62 | 30.30 | 30.72 | 132,957 | 30.493 | 1.51% |
| 2014-02-26 | 0 | 46.50 | 46.40 | 46.50 | 46.10 | 46.85 | 325,800 | 15,128,620 | 46.435 | 30.20 | 30.13 | 30.20 | 29.94 | 30.43 | 501,651 | 30.158 | -0.64% |
| 2014-02-25 | 0 | 46.80 | 46.70 | 46.85 | 46.70 | 47.40 | 210,544 | 9,871,357 | 46.885 | 30.39 | 30.33 | 30.43 | 30.33 | 30.78 | 324,185 | 30.450 | -0.64% |
| 2014-02-24 | 0 | 47.10 | 47.05 | 47.10 | 47.00 | 47.75 | 107,650 | 5,083,472 | 47.222 | 30.59 | 30.56 | 30.59 | 30.52 | 31.01 | 165,754 | 30.669 | -1.05% |
| 2014-02-21 | 0 | 47.60 | 47.55 | 47.60 | 47.15 | 47.60 | 262,730 | 12,400,903 | 47.200 | 30.91 | 30.88 | 30.91 | 30.62 | 30.91 | 404,539 | 30.654 | 0.74% |
| 2014-02-20 | 0 | 47.25 | 47.20 | 47.25 | 46.75 | 47.40 | 232,970 | 10,964,266 | 47.063 | 30.69 | 30.65 | 30.69 | 30.36 | 30.78 | 358,716 | 30.565 | 0.43% |
| 2014-02-19 | 0 | 47.05 | 47.05 | 47.20 | 46.50 | 47.80 | 453,544 | 21,327,255 | 47.024 | 30.56 | 30.56 | 30.65 | 30.20 | 31.04 | 698,344 | 30.540 | -1.47% |
| 2014-02-18 | 0 | 47.75 | 47.60 | 47.65 | 47.60 | 48.45 | 253,700 | 12,145,152 | 47.872 | 31.01 | 30.91 | 30.95 | 30.91 | 31.47 | 390,635 | 31.091 | 0.00% |
| 2014-02-17 | 0 | 47.75 | 47.70 | 47.80 | 47.60 | 47.90 | 130,236 | 6,215,946 | 47.728 | 31.01 | 30.98 | 31.04 | 30.91 | 31.11 | 200,531 | 30.997 | -0.42% |
| 2014-02-14 | 0 | 47.95 | 48.00 | 48.10 | 47.70 | 48.55 | 673,300 | 32,425,092 | 48.158 | 31.14 | 31.17 | 31.24 | 30.98 | 31.53 | 1,036,714 | 31.277 | -1.54% |
| 2014-02-13 | 0 | 48.70 | 48.60 | 48.95 | 48.15 | 48.90 | 566,700 | 27,579,252 | 48.666 | 31.63 | 31.56 | 31.79 | 31.27 | 31.76 | 872,576 | 31.607 | 0.41% |
| 2014-02-12 | 0 | 48.50 | 48.45 | 48.55 | 48.00 | 48.55 | 370,493 | 17,900,065 | 48.314 | 31.50 | 31.47 | 31.53 | 31.17 | 31.53 | 570,467 | 31.378 | 1.04% |
| 2014-02-11 | 0 | 48.00 | 47.95 | 48.00 | 47.70 | 48.30 | 247,400 | 11,873,831 | 47.994 | 31.17 | 31.14 | 31.17 | 30.98 | 31.37 | 380,934 | 31.170 | -0.31% |
| 2014-02-10 | 0 | 48.15 | 48.00 | 48.15 | 47.00 | 48.50 | 521,820 | 24,958,005 | 47.829 | 31.27 | 31.17 | 31.27 | 30.52 | 31.50 | 803,472 | 31.063 | 2.34% |
| 2014-02-07 | 0 | 47.05 | 47.00 | 47.35 | 46.95 | 48.60 | 871,962 | 41,231,420 | 47.286 | 30.56 | 30.52 | 30.75 | 30.49 | 31.56 | 1,342,604 | 30.710 | -1.26% |
| 2014-02-06 | 0 | 47.65 | 47.65 | 47.85 | 47.60 | 48.80 | 339,347 | 16,282,874 | 47.983 | 30.95 | 30.95 | 31.08 | 30.91 | 31.69 | 522,510 | 31.163 | -0.63% |
| 2014-02-05 | 0 | 47.95 | 47.80 | 48.00 | 47.80 | 49.25 | 379,460 | 18,282,891 | 48.181 | 31.14 | 31.04 | 31.17 | 31.04 | 31.99 | 584,274 | 31.292 | -1.64% |
| 2014-02-04 | 0 | 48.75 | 48.65 | 48.75 | 48.50 | 49.90 | 467,961 | 22,850,658 | 48.830 | 31.66 | 31.60 | 31.66 | 31.50 | 32.41 | 720,543 | 31.713 | 0.41% |
| 2014-01-30 | 0 | 48.55 | 48.55 | 48.75 | 47.90 | 49.40 | 1,555,950 | 74,860,236 | 48.112 | 31.53 | 31.53 | 31.66 | 31.11 | 32.08 | 2,395,774 | 31.247 | 0.41% |
| 2014-01-29 | 0 | 48.35 | 48.30 | 48.50 | 47.30 | 49.25 | 462,112 | 22,217,207 | 48.078 | 31.40 | 31.37 | 31.50 | 30.72 | 31.99 | 711,537 | 31.224 | 2.00% |
| 2014-01-28 | 0 | 47.40 | 47.25 | 47.40 | 47.25 | 48.50 | 753,497 | 35,932,717 | 47.688 | 30.78 | 30.69 | 30.78 | 30.69 | 31.50 | 1,160,197 | 30.971 | -1.56% |
| 2014-01-27 | 0 | 48.15 | 48.15 | 48.20 | 48.00 | 48.75 | 385,867 | 18,620,615 | 48.257 | 31.27 | 31.27 | 31.30 | 31.17 | 31.66 | 594,139 | 31.341 | -0.72% |
| 2014-01-24 | 0 | 48.50 | 48.50 | 48.60 | 48.10 | 49.05 | 208,500 | 10,154,993 | 48.705 | 31.50 | 31.50 | 31.56 | 31.24 | 31.86 | 321,038 | 31.632 | -1.32% |
| 2014-01-23 | 0 | 49.15 | 49.10 | 49.25 | 49.00 | 49.50 | 421,200 | 20,711,899 | 49.174 | 31.92 | 31.89 | 31.99 | 31.82 | 32.15 | 648,543 | 31.936 | 0.20% |
| 2014-01-22 | 0 | 49.05 | 49.00 | 49.05 | 49.00 | 49.85 | 314,800 | 15,505,320 | 49.255 | 31.86 | 31.82 | 31.86 | 31.82 | 32.38 | 484,713 | 31.989 | 0.00% |
| 2014-01-21 | 0 | 49.05 | 49.00 | 49.05 | 49.00 | 50.25 | 195,200 | 9,605,555 | 49.209 | 31.86 | 31.82 | 31.86 | 31.82 | 32.64 | 300,559 | 31.959 | -1.70% |
| 2014-01-20 | 0 | 49.90 | 49.90 | 49.95 | 49.90 | 50.25 | 68,600 | 3,435,900 | 50.086 | 32.41 | 32.41 | 32.44 | 32.41 | 32.64 | 105,627 | 32.529 | -0.10% |
| 2014-01-17 | 0 | 49.95 | 49.90 | 49.95 | 49.90 | 50.60 | 711,300 | 35,880,335 | 50.443 | 32.44 | 32.41 | 32.44 | 32.41 | 32.86 | 1,095,224 | 32.761 | -0.50% |
| 2014-01-16 | 0 | 50.20 | 50.10 | 50.15 | 49.20 | 50.60 | 199,500 | 9,999,720 | 50.124 | 32.60 | 32.54 | 32.57 | 31.95 | 32.86 | 307,180 | 32.553 | 1.41% |
| 2014-01-15 | 0 | 49.50 | 49.50 | 49.70 | 49.30 | 50.70 | 669,768 | 33,350,415 | 49.794 | 32.15 | 32.15 | 32.28 | 32.02 | 32.93 | 1,031,275 | 32.339 | -1.39% |
| 2014-01-14 | 0 | 50.20 | 50.15 | 50.20 | 49.95 | 50.90 | 679,700 | 34,107,175 | 50.180 | 32.60 | 32.57 | 32.60 | 32.44 | 33.06 | 1,046,568 | 32.590 | -1.38% |
| 2014-01-13 | 0 | 50.90 | 50.85 | 50.90 | 50.65 | 52.00 | 151,519 | 7,721,598 | 50.961 | 33.06 | 33.02 | 33.06 | 32.89 | 33.77 | 233,301 | 33.097 | 0.99% |
| 2014-01-10 | 0 | 50.40 | 50.45 | 50.50 | 49.95 | 52.15 | 506,910 | 25,504,415 | 50.313 | 32.73 | 32.77 | 32.80 | 32.44 | 33.87 | 780,515 | 32.676 | 0.80% |
| 2014-01-09 | 0 | 50.00 | 50.00 | 50.05 | 49.60 | 50.30 | 490,480 | 24,527,697 | 50.008 | 32.47 | 32.47 | 32.51 | 32.21 | 32.67 | 755,217 | 32.478 | 0.10% |
| 2014-01-08 | 0 | 49.95 | 50.00 | 50.05 | 49.95 | 50.30 | 979,664 | 49,067,922 | 50.086 | 32.44 | 32.47 | 32.51 | 32.44 | 32.67 | 1,508,438 | 32.529 | -0.30% |
| 2014-01-07 | 0 | 50.10 | 50.10 | 50.15 | 49.00 | 50.60 | 620,418 | 31,090,813 | 50.113 | 32.54 | 32.54 | 32.57 | 31.82 | 32.86 | 955,289 | 32.546 | -0.99% |
| 2014-01-06 | 0 | 50.60 | 50.55 | 50.60 | 50.50 | 50.85 | 342,400 | 17,321,757 | 50.589 | 32.86 | 32.83 | 32.86 | 32.80 | 33.02 | 527,210 | 32.855 | -0.49% |
| 2014-01-03 | 0 | 50.85 | 50.80 | 50.85 | 50.65 | 51.00 | 240,538 | 12,229,189 | 50.841 | 33.02 | 32.99 | 33.02 | 32.89 | 33.12 | 370,368 | 33.019 | -0.59% |
| 2014-01-02 | 0 | 51.15 | 51.15 | 51.30 | 51.00 | 52.50 | 354,900 | 18,371,107 | 51.764 | 33.22 | 33.22 | 33.32 | 33.12 | 34.10 | 546,457 | 33.619 | -1.35% |
| 2013-12-31 | 0 | 51.85 | 51.70 | 51.90 | 51.25 | 51.90 | 256,600 | 13,278,362 | 51.747 | 33.67 | 33.58 | 33.71 | 33.28 | 33.71 | 395,100 | 33.608 | 0.19% |
| 2013-12-30 | 0 | 51.75 | 51.75 | 51.85 | 50.60 | 51.85 | 618,608 | 31,627,860 | 51.127 | 33.61 | 33.61 | 33.67 | 32.86 | 33.67 | 952,502 | 33.205 | 2.48% |
| 2013-12-27 | 0 | 50.50 | 50.30 | 50.50 | 49.90 | 50.80 | 250,908 | 12,594,472 | 50.196 | 32.80 | 32.67 | 32.80 | 32.41 | 32.99 | 386,336 | 32.600 | 0.90% |
| 2013-12-24 | 0 | 50.05 | 50.05 | 50.10 | 50.00 | 50.35 | 388,365 | 19,442,918 | 50.064 | 32.51 | 32.51 | 32.54 | 32.47 | 32.70 | 597,985 | 32.514 | 0.20% |
| 2013-12-23 | 0 | 49.95 | 49.90 | 49.95 | 49.25 | 50.35 | 681,200 | 33,920,161 | 49.795 | 32.44 | 32.41 | 32.44 | 31.99 | 32.70 | 1,048,878 | 32.339 | -0.30% |
| 2013-12-20 | 0 | 50.10 | 49.85 | 50.00 | 49.80 | 50.70 | 3,216,786 | 161,679,134 | 50.261 | 32.54 | 32.38 | 32.47 | 32.34 | 32.93 | 4,953,047 | 32.642 | -0.79% |
| 2013-12-19 | 0 | 50.50 | 50.40 | 50.50 | 49.60 | 50.55 | 638,352 | 31,829,814 | 49.862 | 32.80 | 32.73 | 32.80 | 32.21 | 32.83 | 982,903 | 32.383 | 1.30% |
| 2013-12-18 | 0 | 49.85 | 49.70 | 49.95 | 48.55 | 49.95 | 910,293 | 45,224,378 | 49.681 | 32.38 | 32.28 | 32.44 | 31.53 | 32.44 | 1,401,624 | 32.266 | 0.20% |
| 2013-12-17 | 0 | 49.75 | 49.70 | 49.80 | 49.65 | 49.85 | 1,491,075 | 74,185,540 | 49.753 | 32.31 | 32.28 | 32.34 | 32.25 | 32.38 | 2,295,883 | 32.312 | 0.51% |
| 2013-12-16 | 0 | 49.50 | 49.35 | 49.50 | 48.50 | 49.70 | 2,194,479 | 108,118,301 | 49.268 | 32.15 | 32.05 | 32.15 | 31.50 | 32.28 | 3,378,949 | 31.998 | 2.70% |
| 2013-12-13 | 0 | 48.20 | 48.05 | 48.20 | 47.75 | 48.30 | 564,285 | 27,154,386 | 48.122 | 31.30 | 31.21 | 31.30 | 31.01 | 31.37 | 868,858 | 31.253 | 0.21% |
| 2013-12-12 | 0 | 48.10 | 48.05 | 48.10 | 48.05 | 48.50 | 630,204 | 30,502,658 | 48.401 | 31.24 | 31.21 | 31.24 | 31.21 | 31.50 | 970,357 | 31.434 | -0.21% |
| 2013-12-11 | 0 | 48.20 | 48.20 | 48.30 | 48.20 | 49.40 | 359,690 | 17,542,651 | 48.772 | 31.30 | 31.30 | 31.37 | 31.30 | 32.08 | 553,833 | 31.675 | -1.43% |
| 2013-12-10 | 0 | 48.90 | 48.80 | 48.95 | 48.80 | 49.30 | 417,383 | 20,444,707 | 48.983 | 31.76 | 31.69 | 31.79 | 31.69 | 32.02 | 642,666 | 31.812 | 0.20% |
| 2013-12-09 | 0 | 48.80 | 48.70 | 48.80 | 48.70 | 49.45 | 53,900 | 2,633,380 | 48.857 | 31.69 | 31.63 | 31.69 | 31.63 | 32.12 | 82,993 | 31.730 | 0.21% |
| 2013-12-06 | 0 | 48.70 | 48.60 | 49.00 | 48.10 | 49.35 | 348,100 | 17,003,832 | 48.848 | 31.63 | 31.56 | 31.82 | 31.24 | 32.05 | 535,987 | 31.724 | -1.42% |
| 2013-12-05 | 0 | 49.40 | 49.35 | 49.40 | 49.05 | 49.85 | 315,128 | 15,581,239 | 49.444 | 32.08 | 32.05 | 32.08 | 31.86 | 32.38 | 485,218 | 32.112 | -0.10% |
| 2013-12-04 | 0 | 49.45 | 49.20 | 49.50 | 48.95 | 49.80 | 647,092 | 31,933,226 | 49.349 | 32.12 | 31.95 | 32.15 | 31.79 | 32.34 | 996,360 | 32.050 | 1.02% |
| 2013-12-03 | 0 | 48.95 | 48.80 | 49.00 | 48.20 | 49.15 | 323,300 | 15,777,325 | 48.801 | 31.79 | 31.69 | 31.82 | 31.30 | 31.92 | 497,801 | 31.694 | -0.51% |
| 2013-12-02 | 0 | 49.20 | 49.20 | 49.40 | 48.90 | 49.80 | 383,700 | 18,965,841 | 49.429 | 31.95 | 31.95 | 32.08 | 31.76 | 32.34 | 590,802 | 32.102 | 1.13% |
| 2013-11-29 | 0 | 48.65 | 48.50 | 48.80 | 48.05 | 49.40 | 383,243 | 18,622,822 | 48.593 | 31.60 | 31.50 | 31.69 | 31.21 | 32.08 | 590,098 | 31.559 | -1.82% |
| 2013-11-28 | 0 | 49.55 | 49.40 | 49.55 | 49.20 | 50.20 | 720,162 | 35,647,408 | 49.499 | 32.18 | 32.08 | 32.18 | 31.95 | 32.60 | 1,108,870 | 32.148 | -0.30% |
| 2013-11-27 | 0 | 49.70 | 49.55 | 49.75 | 48.00 | 49.75 | 1,152,857 | 56,975,819 | 49.421 | 32.28 | 32.18 | 32.31 | 31.17 | 32.31 | 1,775,112 | 32.097 | 3.11% |
| 2013-11-26 | 0 | 48.20 | 48.15 | 48.50 | 47.60 | 48.50 | 346,740 | 16,698,005 | 48.157 | 31.30 | 31.27 | 31.50 | 30.91 | 31.50 | 533,893 | 31.276 | -0.41% |
| 2013-11-25 | 0 | 48.40 | 48.35 | 48.40 | 48.20 | 48.55 | 405,862 | 19,604,081 | 48.302 | 31.43 | 31.40 | 31.43 | 31.30 | 31.53 | 624,926 | 31.370 | 0.62% |
| 2013-11-22 | 0 | 48.10 | 48.10 | 48.15 | 47.80 | 48.15 | 708,416 | 34,020,040 | 48.023 | 31.24 | 31.24 | 31.27 | 31.04 | 31.27 | 1,090,784 | 31.189 | -0.52% |
| 2013-11-21 | 0 | 48.35 | 48.35 | 48.45 | 48.30 | 48.75 | 1,218,000 | 58,953,386 | 48.402 | 31.40 | 31.40 | 31.47 | 31.37 | 31.66 | 1,875,416 | 31.435 | -0.31% |
| 2013-11-20 | 0 | 48.50 | 48.55 | 48.60 | 47.75 | 48.65 | 599,800 | 28,988,150 | 48.330 | 31.50 | 31.53 | 31.56 | 31.01 | 31.60 | 923,542 | 31.388 | 0.83% |
| 2013-11-19 | 0 | 48.10 | 47.95 | 48.05 | 46.80 | 48.50 | 828,200 | 39,664,720 | 47.893 | 31.24 | 31.14 | 31.21 | 30.39 | 31.50 | 1,275,221 | 31.104 | 3.22% |
| 2013-11-18 | 0 | 46.60 | 46.55 | 46.65 | 46.45 | 46.70 | 680,400 | 31,665,357 | 46.539 | 30.26 | 30.23 | 30.30 | 30.17 | 30.33 | 1,047,646 | 30.225 | 0.54% |
| 2013-11-15 | 0 | 46.35 | 46.35 | 46.45 | 45.80 | 46.45 | 631,532 | 29,084,409 | 46.054 | 30.10 | 30.10 | 30.17 | 29.75 | 30.17 | 972,402 | 29.910 | 1.20% |
| 2013-11-14 | 0 | 45.80 | 45.80 | 45.85 | 45.55 | 45.95 | 275,700 | 12,643,082 | 45.858 | 29.75 | 29.75 | 29.78 | 29.58 | 29.84 | 424,509 | 29.783 | 0.55% |
| 2013-11-13 | 0 | 45.55 | 45.50 | 45.60 | 45.40 | 45.80 | 317,323 | 14,454,919 | 45.553 | 29.58 | 29.55 | 29.62 | 29.49 | 29.75 | 488,598 | 29.584 | -0.65% |
| 2013-11-12 | 0 | 45.85 | 45.80 | 45.85 | 45.60 | 46.05 | 402,730 | 18,445,442 | 45.801 | 29.78 | 29.75 | 29.78 | 29.62 | 29.91 | 620,104 | 29.746 | 0.11% |
| 2013-11-11 | 0 | 45.80 | 45.80 | 45.95 | 45.50 | 46.05 | 443,828 | 20,365,610 | 45.886 | 29.75 | 29.75 | 29.84 | 29.55 | 29.91 | 683,384 | 29.801 | -0.22% |
| 2013-11-08 | 0 | 45.90 | 45.85 | 45.95 | 45.80 | 46.35 | 498,005 | 22,926,402 | 46.036 | 29.81 | 29.78 | 29.84 | 29.75 | 30.10 | 766,803 | 29.899 | -0.43% |
| 2013-11-07 | 0 | 46.10 | 46.00 | 46.10 | 46.05 | 46.55 | 589,210 | 27,254,783 | 46.256 | 29.94 | 29.87 | 29.94 | 29.91 | 30.23 | 907,236 | 30.042 | -0.32% |
| 2013-11-06 | 0 | 46.25 | 46.15 | 46.25 | 45.60 | 46.30 | 1,654,500 | 76,210,955 | 46.063 | 30.04 | 29.97 | 30.04 | 29.62 | 30.07 | 2,547,517 | 29.916 | 1.20% |
| 2013-11-05 | 0 | 45.70 | 45.60 | 45.70 | 45.40 | 46.00 | 809,100 | 36,961,547 | 45.682 | 29.68 | 29.62 | 29.68 | 29.49 | 29.87 | 1,245,812 | 29.669 | -0.76% |
| 2013-11-04 | 0 | 46.05 | 46.00 | 46.05 | 45.65 | 46.30 | 1,048,290 | 48,198,123 | 45.978 | 29.91 | 29.87 | 29.91 | 29.65 | 30.07 | 1,614,105 | 29.861 | 0.88% |
| 2013-11-01 | 0 | 45.65 | 45.60 | 45.70 | 45.35 | 46.30 | 1,113,100 | 50,924,385 | 45.750 | 29.65 | 29.62 | 29.68 | 29.45 | 30.07 | 1,713,896 | 29.713 | 0.66% |
| 2013-10-31 | 0 | 45.35 | 45.30 | 45.35 | 45.30 | 46.00 | 835,600 | 38,003,011 | 45.480 | 29.45 | 29.42 | 29.45 | 29.42 | 29.87 | 1,286,615 | 29.537 | -1.41% |
| 2013-10-30 | 0 | 46.00 | 45.95 | 46.00 | 45.90 | 46.80 | 780,483 | 35,949,453 | 46.061 | 29.87 | 29.84 | 29.87 | 29.81 | 30.39 | 1,201,749 | 29.914 | -0.54% |
| 2013-10-29 | 0 | 46.25 | 46.20 | 46.25 | 46.20 | 47.00 | 610,094 | 28,382,562 | 46.522 | 30.04 | 30.00 | 30.04 | 30.00 | 30.52 | 939,392 | 30.214 | -1.49% |
| 2013-10-28 | 0 | 46.95 | 46.90 | 46.95 | 46.80 | 47.10 | 757,790 | 35,586,595 | 46.961 | 30.49 | 30.46 | 30.49 | 30.39 | 30.59 | 1,166,807 | 30.499 | 0.00% |
| 2013-10-25 | 0 | 46.95 | 46.90 | 47.00 | 46.70 | 47.35 | 401,430 | 18,867,830 | 47.002 | 30.49 | 30.46 | 30.52 | 30.33 | 30.75 | 618,102 | 30.525 | -0.11% |
| 2013-10-24 | 0 | 47.00 | 47.00 | 47.05 | 46.45 | 47.25 | 530,600 | 24,936,982 | 46.998 | 30.52 | 30.52 | 30.56 | 30.17 | 30.69 | 816,991 | 30.523 | 0.75% |
| 2013-10-23 | 0 | 46.65 | 46.60 | 46.65 | 46.60 | 47.90 | 993,892 | 46,666,004 | 46.953 | 30.30 | 30.26 | 30.30 | 30.26 | 31.11 | 1,530,345 | 30.494 | -2.61% |
| 2013-10-22 | 0 | 47.90 | 47.90 | 48.00 | 47.30 | 48.45 | 329,910 | 15,844,426 | 48.027 | 31.11 | 31.11 | 31.17 | 30.72 | 31.47 | 507,979 | 31.191 | -0.52% |
| 2013-10-21 | 0 | 48.15 | 48.05 | 48.15 | 48.05 | 49.60 | 713,460 | 34,641,812 | 48.555 | 31.27 | 31.21 | 31.27 | 31.21 | 32.21 | 1,098,550 | 31.534 | -2.43% |
| 2013-10-18 | 0 | 49.35 | 49.35 | 49.40 | 48.80 | 49.95 | 2,134,670 | 105,487,737 | 49.416 | 32.05 | 32.05 | 32.08 | 31.69 | 32.44 | 3,286,859 | 32.094 | -0.40% |
| 2013-10-17 | 0 | 49.55 | 49.55 | 49.60 | 48.80 | 49.60 | 485,792 | 24,016,677 | 49.438 | 32.18 | 32.18 | 32.21 | 31.69 | 32.21 | 747,998 | 32.108 | 1.54% |
| 2013-10-16 | 0 | 48.80 | 48.70 | 48.80 | 48.50 | 50.00 | 1,494,641 | 73,166,469 | 48.953 | 31.69 | 31.63 | 31.69 | 31.50 | 32.47 | 2,301,374 | 31.793 | 0.31% |
| 2013-10-15 | 0 | 48.65 | 48.60 | 48.70 | 48.60 | 49.30 | 884,200 | 43,307,236 | 48.979 | 31.60 | 31.56 | 31.63 | 31.56 | 32.02 | 1,361,447 | 31.810 | -0.31% |
| 2013-10-11 | 0 | 48.80 | 48.85 | 48.90 | 48.60 | 49.70 | 258,738 | 12,701,596 | 49.091 | 31.69 | 31.73 | 31.76 | 31.56 | 32.28 | 398,392 | 31.882 | 0.10% |
| 2013-10-10 | 0 | 48.75 | 48.70 | 48.75 | 48.50 | 49.20 | 243,815 | 11,862,166 | 48.652 | 31.66 | 31.63 | 31.66 | 31.50 | 31.95 | 375,414 | 31.598 | -0.10% |
| 2013-10-09 | 0 | 48.80 | 48.55 | 48.85 | 48.40 | 48.95 | 194,120 | 9,426,864 | 48.562 | 31.69 | 31.53 | 31.73 | 31.43 | 31.79 | 298,896 | 31.539 | 0.21% |
| 2013-10-08 | 0 | 48.70 | 48.50 | 48.65 | 48.50 | 49.30 | 453,700 | 22,144,147 | 48.808 | 31.63 | 31.50 | 31.60 | 31.50 | 32.02 | 698,585 | 31.699 | -0.61% |
| 2013-10-07 | 0 | 49.00 | 48.85 | 49.05 | 48.50 | 49.95 | 658,732 | 32,253,429 | 48.963 | 31.82 | 31.73 | 31.86 | 31.50 | 32.44 | 1,014,283 | 31.799 | -0.91% |
| 2013-10-04 | 0 | 49.45 | 49.35 | 49.45 | 49.05 | 49.70 | 252,077 | 12,444,180 | 49.367 | 32.12 | 32.05 | 32.12 | 31.86 | 32.28 | 388,136 | 32.061 | -0.20% |
| 2013-10-03 | 0 | 49.55 | 49.50 | 49.60 | 49.40 | 50.20 | 259,890 | 12,925,700 | 49.735 | 32.18 | 32.15 | 32.21 | 32.08 | 32.60 | 400,166 | 32.301 | 0.00% |
| 2013-10-02 | 0 | 49.55 | 49.35 | 49.65 | 48.95 | 49.65 | 347,300 | 17,157,055 | 49.401 | 32.18 | 32.05 | 32.25 | 31.79 | 32.25 | 534,755 | 32.084 | 1.33% |
| 2013-09-30 | 0 | 48.90 | 48.55 | 49.00 | 48.50 | 49.05 | 207,100 | 10,103,305 | 48.785 | 31.76 | 31.53 | 31.82 | 31.50 | 31.86 | 318,882 | 31.683 | 0.10% |
| 2013-09-27 | 0 | 48.85 | 48.70 | 48.90 | 48.60 | 49.70 | 481,273 | 23,543,628 | 48.919 | 31.73 | 31.63 | 31.76 | 31.56 | 32.28 | 741,040 | 31.771 | -0.81% |
| 2013-09-26 | 0 | 49.25 | 49.15 | 49.30 | 47.75 | 49.50 | 533,583 | 26,089,615 | 48.895 | 31.99 | 31.92 | 32.02 | 31.01 | 32.15 | 821,585 | 31.755 | 3.25% |
| 2013-09-25 | 0 | 47.70 | 47.60 | 47.90 | 47.60 | 48.40 | 995,112 | 47,681,860 | 47.916 | 30.98 | 30.91 | 31.11 | 30.91 | 31.43 | 1,532,224 | 31.119 | -1.45% |
| 2013-09-24 | 0 | 48.40 | 48.40 | 48.45 | 48.05 | 49.70 | 1,094,990 | 53,078,477 | 48.474 | 31.43 | 31.43 | 31.47 | 31.21 | 32.28 | 1,686,011 | 31.482 | -1.93% |
| 2013-09-23 | 0 | 49.35 | 49.20 | 49.40 | 48.80 | 50.90 | 682,499 | 33,744,356 | 49.442 | 32.05 | 31.95 | 32.08 | 31.69 | 33.06 | 1,050,878 | 32.111 | -3.33% |
| 2013-09-19 | 0 | 51.05 | 50.95 | 51.15 | 50.80 | 51.55 | 603,550 | 30,883,093 | 51.169 | 33.15 | 33.09 | 33.22 | 32.99 | 33.48 | 929,316 | 33.232 | 1.09% |
| 2013-09-18 | 0 | 51.10 | 51.10 | 51.15 | 51.00 | 51.80 | 821,200 | 42,131,091 | 51.304 | 32.80 | 32.80 | 32.83 | 32.73 | 33.25 | 1,279,466 | 32.929 | -0.78% |
| 2013-09-17 | 0 | 51.50 | 51.40 | 51.50 | 51.10 | 51.80 | 412,900 | 21,257,692 | 51.484 | 33.05 | 32.99 | 33.05 | 32.80 | 33.25 | 643,316 | 33.044 | 0.19% |
| 2013-09-16 | 0 | 51.40 | 51.25 | 51.30 | 50.90 | 51.50 | 258,100 | 13,235,452 | 51.280 | 32.99 | 32.89 | 32.93 | 32.67 | 33.05 | 402,131 | 32.913 | 0.10% |
| 2013-09-13 | 0 | 51.35 | 51.30 | 51.35 | 50.65 | 51.40 | 311,500 | 15,875,336 | 50.964 | 32.96 | 32.93 | 32.96 | 32.51 | 32.99 | 485,331 | 32.710 | 1.28% |
| 2013-09-12 | 0 | 50.70 | 50.75 | 50.90 | 50.65 | 51.50 | 208,975 | 10,617,915 | 50.809 | 32.54 | 32.57 | 32.67 | 32.51 | 33.05 | 325,592 | 32.611 | -1.17% |
| 2013-09-11 | 0 | 51.30 | 51.15 | 51.30 | 50.50 | 51.30 | 245,624 | 12,469,383 | 50.766 | 32.93 | 32.83 | 32.93 | 32.41 | 32.93 | 382,693 | 32.583 | 1.08% |
| 2013-09-10 | 0 | 50.75 | 50.50 | 50.75 | 50.05 | 50.75 | 462,465 | 23,342,297 | 50.474 | 32.57 | 32.41 | 32.57 | 32.12 | 32.57 | 720,541 | 32.396 | 1.10% |
| 2013-09-09 | 0 | 50.20 | 50.20 | 50.30 | 50.00 | 51.70 | 1,029,908 | 52,208,593 | 50.692 | 32.22 | 32.22 | 32.28 | 32.09 | 33.18 | 1,604,642 | 32.536 | -2.14% |
| 2013-09-06 | 0 | 51.30 | 51.30 | 51.40 | 51.15 | 51.75 | 517,500 | 26,663,422 | 51.524 | 32.93 | 32.93 | 32.99 | 32.83 | 33.21 | 806,288 | 33.069 | -0.87% |
| 2013-09-05 | 0 | 51.75 | 51.60 | 51.80 | 51.60 | 52.35 | 433,700 | 22,491,046 | 51.859 | 33.21 | 33.12 | 33.25 | 33.12 | 33.60 | 675,724 | 33.284 | -0.29% |
| 2013-09-04 | 0 | 51.90 | 51.80 | 52.00 | 51.15 | 52.00 | 242,301 | 12,532,197 | 51.722 | 33.31 | 33.25 | 33.38 | 32.83 | 33.38 | 377,516 | 33.196 | -0.57% |
| 2013-09-03 | 0 | 52.20 | 52.20 | 52.25 | 51.20 | 52.40 | 224,200 | 11,622,023 | 51.838 | 33.50 | 33.50 | 33.54 | 32.86 | 33.63 | 349,314 | 33.271 | 1.85% |
| 2013-09-02 | 0 | 51.25 | 51.25 | 51.40 | 50.30 | 51.40 | 222,400 | 11,316,952 | 50.886 | 32.89 | 32.89 | 32.99 | 32.28 | 32.99 | 346,509 | 32.660 | 0.89% |
| 2013-08-30 | 0 | 50.80 | 50.80 | 51.05 | 50.55 | 51.50 | 215,791 | 10,985,390 | 50.908 | 32.60 | 32.60 | 32.77 | 32.44 | 33.05 | 336,212 | 32.674 | -0.59% |
| 2013-08-29 | 0 | 51.10 | 51.05 | 51.20 | 50.80 | 51.65 | 133,500 | 6,816,779 | 51.062 | 32.80 | 32.77 | 32.86 | 32.60 | 33.15 | 207,999 | 32.773 | -0.68% |
| 2013-08-28 | 0 | 51.45 | 51.35 | 51.50 | 50.90 | 51.90 | 208,900 | 10,682,700 | 51.138 | 33.02 | 32.96 | 33.05 | 32.67 | 33.31 | 325,475 | 32.822 | 0.19% |
| 2013-08-27 | 0 | 51.35 | 51.30 | 51.50 | 51.30 | 51.95 | 194,000 | 9,993,084 | 51.511 | 32.96 | 32.93 | 33.05 | 32.93 | 33.34 | 302,261 | 33.061 | -0.77% |
| 2013-08-26 | 0 | 51.75 | 51.75 | 51.90 | 51.55 | 52.60 | 381,400 | 19,865,925 | 52.087 | 33.21 | 33.21 | 33.31 | 33.09 | 33.76 | 594,238 | 33.431 | -0.77% |
| 2013-08-23 | 0 | 52.15 | 52.05 | 52.35 | 51.50 | 52.70 | 346,431 | 18,112,784 | 52.284 | 33.47 | 33.41 | 33.60 | 33.05 | 33.82 | 539,755 | 33.557 | 1.36% |
| 2013-08-22 | 0 | 51.45 | 51.40 | 51.60 | 51.35 | 52.50 | 515,100 | 26,606,724 | 51.654 | 33.02 | 32.99 | 33.12 | 32.96 | 33.70 | 802,549 | 33.153 | -2.00% |
| 2013-08-21 | 0 | 52.50 | 52.50 | 52.55 | 51.60 | 52.55 | 381,400 | 19,909,464 | 52.201 | 33.70 | 33.70 | 33.73 | 33.12 | 33.73 | 594,238 | 33.504 | -2.14% |
| 2013-08-20 | 0 | 53.65 | 53.40 | 53.50 | 53.20 | 54.55 | 287,121 | 15,510,919 | 54.022 | 34.43 | 34.27 | 34.34 | 34.15 | 35.01 | 447,347 | 34.673 | -2.01% |
| 2013-08-19 | 0 | 54.75 | 54.65 | 54.80 | 54.50 | 55.00 | 134,700 | 7,365,238 | 54.679 | 35.14 | 35.08 | 35.17 | 34.98 | 35.30 | 209,869 | 35.095 | 0.46% |
| 2013-08-16 | 0 | 54.50 | 54.45 | 54.50 | 54.40 | 55.00 | 281,578 | 15,352,899 | 54.524 | 34.98 | 34.95 | 34.98 | 34.92 | 35.30 | 438,711 | 34.995 | -0.09% |
| 2013-08-15 | 0 | 54.55 | 54.45 | 54.55 | 54.35 | 54.80 | 563,234 | 30,698,559 | 54.504 | 35.01 | 34.95 | 35.01 | 34.88 | 35.17 | 877,544 | 34.982 | 0.55% |
| 2013-08-13 | 0 | 54.25 | 54.15 | 54.25 | 53.75 | 54.50 | 139,648 | 7,560,268 | 54.138 | 34.82 | 34.76 | 34.82 | 34.50 | 34.98 | 217,578 | 34.747 | -0.55% |
| 2013-08-12 | 0 | 54.55 | 54.35 | 54.50 | 54.10 | 54.80 | 235,200 | 12,790,735 | 54.382 | 35.01 | 34.88 | 34.98 | 34.72 | 35.17 | 366,452 | 34.904 | 0.09% |
| 2013-08-09 | 0 | 54.50 | 54.40 | 54.50 | 54.15 | 55.00 | 167,200 | 9,115,197 | 54.517 | 34.98 | 34.92 | 34.98 | 34.76 | 35.30 | 260,505 | 34.990 | 0.46% |
| 2013-08-08 | 0 | 54.25 | 54.00 | 54.35 | 53.65 | 54.80 | 128,500 | 6,948,700 | 54.075 | 34.82 | 34.66 | 34.88 | 34.43 | 35.17 | 200,209 | 34.707 | 0.18% |
| 2013-08-07 | 0 | 54.15 | 53.90 | 54.15 | 53.50 | 55.25 | 362,500 | 19,714,411 | 54.385 | 34.76 | 34.59 | 34.76 | 34.34 | 35.46 | 564,791 | 34.906 | 0.28% |
| 2013-08-06 | 0 | 54.00 | 54.00 | 54.05 | 53.45 | 54.20 | 343,090 | 18,472,819 | 53.842 | 34.66 | 34.66 | 34.69 | 34.31 | 34.79 | 534,549 | 34.558 | -0.74% |
| 2013-08-05 | 0 | 54.40 | 54.35 | 54.40 | 54.05 | 54.60 | 470,300 | 25,610,225 | 54.455 | 34.92 | 34.88 | 34.92 | 34.69 | 35.04 | 732,748 | 34.951 | 0.93% |
| 2013-08-02 | 0 | 53.90 | 53.75 | 53.90 | 53.30 | 53.95 | 298,000 | 15,999,465 | 53.689 | 34.59 | 34.50 | 34.59 | 34.21 | 34.63 | 464,297 | 34.460 | 1.51% |
| 2013-08-01 | 0 | 53.10 | 52.95 | 53.20 | 52.75 | 53.30 | 106,001 | 5,619,680 | 53.015 | 34.08 | 33.98 | 34.15 | 33.86 | 34.21 | 165,154 | 34.027 | 0.95% |
| 2013-07-31 | 0 | 52.60 | 52.50 | 52.55 | 52.00 | 53.00 | 287,000 | 15,078,596 | 52.539 | 33.76 | 33.70 | 33.73 | 33.38 | 34.02 | 447,159 | 33.721 | -1.50% |
| 2013-07-30 | 0 | 53.40 | 53.35 | 53.45 | 52.50 | 53.45 | 510,600 | 27,012,220 | 52.903 | 34.27 | 34.24 | 34.31 | 33.70 | 34.31 | 795,537 | 33.955 | 1.91% |
| 2013-07-29 | 0 | 52.40 | 52.15 | 52.40 | 51.90 | 52.50 | 64,710 | 3,372,588 | 52.118 | 33.63 | 33.47 | 33.63 | 33.31 | 33.70 | 100,821 | 33.451 | 0.38% |
| 2013-07-26 | 0 | 52.20 | 51.95 | 52.20 | 51.55 | 52.80 | 888,559 | 46,265,808 | 52.068 | 33.50 | 33.34 | 33.50 | 33.09 | 33.89 | 1,384,414 | 33.419 | 0.38% |
| 2013-07-25 | 0 | 52.00 | 51.95 | 52.00 | 51.35 | 52.00 | 453,400 | 23,495,877 | 51.822 | 33.38 | 33.34 | 33.38 | 32.96 | 33.38 | 706,417 | 33.261 | 2.16% |
| 2013-07-24 | 0 | 50.90 | 50.85 | 50.90 | 50.75 | 51.90 | 800,035 | 40,878,923 | 51.096 | 32.67 | 32.64 | 32.67 | 32.57 | 33.31 | 1,246,490 | 32.795 | -2.12% |
| 2013-07-23 | 0 | 52.00 | 51.95 | 52.00 | 51.70 | 52.20 | 524,300 | 27,269,985 | 52.012 | 33.38 | 33.34 | 33.38 | 33.18 | 33.50 | 816,883 | 33.383 | 0.97% |
| 2013-07-22 | 0 | 51.50 | 51.50 | 51.70 | 51.35 | 51.90 | 355,910 | 18,402,191 | 51.705 | 33.05 | 33.05 | 33.18 | 32.96 | 33.31 | 554,524 | 33.186 | 0.10% |
| 2013-07-19 | 0 | 51.45 | 51.45 | 51.50 | 51.25 | 51.80 | 509,476 | 26,253,539 | 51.530 | 33.02 | 33.02 | 33.05 | 32.89 | 33.25 | 793,786 | 33.074 | -0.48% |
| 2013-07-18 | 0 | 51.70 | 51.70 | 51.75 | 51.35 | 51.95 | 172,900 | 8,946,623 | 51.744 | 33.18 | 33.18 | 33.21 | 32.96 | 33.34 | 269,386 | 33.211 | 0.49% |
| 2013-07-17 | 0 | 51.45 | 51.40 | 51.45 | 51.40 | 52.00 | 424,500 | 21,862,163 | 51.501 | 33.02 | 32.99 | 33.02 | 32.99 | 33.38 | 661,390 | 33.055 | 0.00% |
| 2013-07-16 | 0 | 51.45 | 51.40 | 51.50 | 51.30 | 52.70 | 820,330 | 42,658,652 | 52.002 | 33.02 | 32.99 | 33.05 | 32.93 | 33.82 | 1,278,110 | 33.376 | -2.56% |
| 2013-07-15 | 0 | 52.80 | 52.75 | 52.80 | 52.60 | 53.10 | 417,858 | 22,035,699 | 52.735 | 33.89 | 33.86 | 33.89 | 33.76 | 34.08 | 651,041 | 33.847 | 0.38% |
| 2013-07-12 | 0 | 52.60 | 52.40 | 52.55 | 52.25 | 53.00 | 71,400 | 3,755,344 | 52.596 | 33.76 | 33.63 | 33.73 | 33.54 | 34.02 | 111,244 | 33.758 | 0.19% |
| 2013-07-11 | 0 | 52.50 | 52.45 | 52.60 | 52.30 | 53.65 | 96,218 | 5,066,558 | 52.657 | 33.70 | 33.66 | 33.76 | 33.57 | 34.43 | 149,912 | 33.797 | 0.48% |
| 2013-07-10 | 0 | 52.25 | 52.25 | 52.50 | 52.20 | 53.35 | 424,375 | 22,263,526 | 52.462 | 33.54 | 33.54 | 33.70 | 33.50 | 34.24 | 661,195 | 33.672 | 1.75% |
| 2013-07-09 | 0 | 51.35 | 51.35 | 51.55 | 51.05 | 52.15 | 136,600 | 7,040,417 | 51.540 | 32.96 | 32.96 | 33.09 | 32.77 | 33.47 | 212,829 | 33.080 | -0.10% |
| 2013-07-08 | 0 | 51.40 | 51.20 | 51.45 | 51.25 | 51.85 | 149,200 | 7,676,695 | 51.452 | 32.99 | 32.86 | 33.02 | 32.89 | 33.28 | 232,460 | 33.024 | -0.10% |
| 2013-07-05 | 0 | 51.45 | 51.35 | 51.45 | 51.15 | 52.00 | 297,301 | 15,267,529 | 51.354 | 33.02 | 32.96 | 33.02 | 32.83 | 33.38 | 463,208 | 32.960 | -0.48% |
| 2013-07-04 | 0 | 51.70 | 51.70 | 51.80 | 51.40 | 52.95 | 521,336 | 27,036,715 | 51.860 | 33.18 | 33.18 | 33.25 | 32.99 | 33.98 | 812,265 | 33.286 | -0.58% |
| 2013-07-03 | 0 | 52.00 | 52.00 | 52.10 | 51.70 | 53.20 | 180,381 | 9,396,782 | 52.094 | 33.38 | 33.38 | 33.44 | 33.18 | 34.15 | 281,042 | 33.436 | -3.26% |
| 2013-07-02 | 0 | 53.75 | 53.60 | 54.15 | 52.40 | 54.25 | 871,056 | 46,749,214 | 53.670 | 34.50 | 34.40 | 34.76 | 33.63 | 34.82 | 1,357,144 | 34.447 | 0.84% |
| 2013-06-28 | 0 | 53.30 | 53.70 | 53.75 | 52.90 | 53.75 | 639,300 | 34,066,608 | 53.287 | 34.21 | 34.47 | 34.50 | 33.95 | 34.50 | 996,058 | 34.201 | 0.19% |
| 2013-06-27 | 0 | 53.20 | 52.95 | 53.25 | 52.40 | 53.50 | 552,800 | 29,331,448 | 53.060 | 34.15 | 33.98 | 34.18 | 33.63 | 34.34 | 861,287 | 34.055 | 2.31% |
| 2013-06-26 | 0 | 52.00 | 52.00 | 52.05 | 51.70 | 53.20 | 392,177 | 20,420,969 | 52.071 | 33.38 | 33.38 | 33.41 | 33.18 | 34.15 | 611,029 | 33.421 | -0.76% |
| 2013-06-25 | 0 | 52.40 | 52.10 | 52.45 | 51.35 | 53.40 | 593,600 | 30,836,136 | 51.948 | 33.63 | 33.44 | 33.66 | 32.96 | 34.27 | 924,855 | 33.342 | 0.77% |
| 2013-06-24 | 0 | 52.00 | 51.90 | 52.05 | 51.10 | 52.50 | 603,059 | 31,314,038 | 51.925 | 33.38 | 33.31 | 33.41 | 32.80 | 33.70 | 939,593 | 33.327 | 0.29% |
| 2013-06-21 | 0 | 51.85 | 51.65 | 52.05 | 51.00 | 53.50 | 555,628 | 28,885,334 | 51.987 | 33.28 | 33.15 | 33.41 | 32.73 | 34.34 | 865,693 | 33.367 | 0.88% |
| 2013-06-20 | 0 | 51.40 | 51.40 | 51.60 | 51.35 | 52.40 | 520,775 | 26,881,650 | 51.619 | 32.99 | 32.99 | 33.12 | 32.96 | 33.63 | 811,391 | 33.130 | -2.93% |
| 2013-06-19 | 0 | 52.95 | 52.90 | 53.00 | 52.75 | 54.50 | 1,004,866 | 53,302,999 | 53.045 | 33.98 | 33.95 | 34.02 | 33.86 | 34.98 | 1,565,626 | 34.046 | -1.94% |
| 2013-06-18 | 0 | 54.00 | 54.00 | 54.10 | 53.25 | 54.20 | 793,100 | 42,820,388 | 53.991 | 34.66 | 34.66 | 34.72 | 34.18 | 34.79 | 1,235,685 | 34.653 | 1.89% |
| 2013-06-17 | 0 | 53.00 | 53.00 | 53.15 | 52.75 | 54.00 | 574,600 | 30,524,707 | 53.123 | 34.02 | 34.02 | 34.11 | 33.86 | 34.66 | 895,252 | 34.096 | 0.57% |
| 2013-06-14 | 0 | 52.70 | 52.65 | 53.00 | 52.60 | 53.50 | 331,000 | 17,531,261 | 52.965 | 33.82 | 33.79 | 34.02 | 33.76 | 34.34 | 515,713 | 33.994 | 2.53% |
| 2013-06-13 | 0 | 51.40 | 51.35 | 51.40 | 50.80 | 52.55 | 980,543 | 50,686,429 | 51.692 | 32.99 | 32.96 | 32.99 | 32.60 | 33.73 | 1,527,729 | 33.178 | -1.44% |
| 2013-06-11 | 0 | 52.15 | 52.00 | 52.25 | 51.55 | 53.00 | 397,022 | 20,695,006 | 52.126 | 33.47 | 33.38 | 33.54 | 33.09 | 34.02 | 618,578 | 33.456 | -1.42% |
| 2013-06-10 | 0 | 52.90 | 52.65 | 52.95 | 52.35 | 53.30 | 415,749 | 22,005,795 | 52.930 | 33.95 | 33.79 | 33.98 | 33.60 | 34.21 | 647,755 | 33.972 | 0.86% |
| 2013-06-07 | 0 | 52.45 | 52.35 | 52.60 | 52.15 | 53.00 | 2,058,600 | 108,230,801 | 52.575 | 33.66 | 33.60 | 33.76 | 33.47 | 34.02 | 3,207,390 | 33.744 | -0.47% |
| 2013-06-06 | 0 | 52.70 | 52.70 | 52.80 | 51.70 | 53.30 | 653,497 | 34,460,784 | 52.733 | 33.82 | 33.82 | 33.89 | 33.18 | 34.21 | 1,018,177 | 33.846 | 0.29% |
| 2013-06-05 | 0 | 52.55 | 52.50 | 52.55 | 51.20 | 54.50 | 1,114,500 | 58,408,227 | 52.408 | 33.73 | 33.70 | 33.73 | 32.86 | 34.98 | 1,736,440 | 33.637 | -4.37% |
| 2013-06-04 | 0 | 54.95 | 54.90 | 55.00 | 53.25 | 55.90 | 1,085,118 | 59,038,391 | 54.407 | 35.27 | 35.24 | 35.30 | 34.18 | 35.88 | 1,690,662 | 34.920 | 3.19% |
| 2013-06-03 | 0 | 53.25 | 53.25 | 53.30 | 53.00 | 56.10 | 840,695 | 45,290,631 | 53.873 | 34.18 | 34.18 | 34.21 | 34.02 | 36.01 | 1,309,840 | 34.577 | -5.67% |
| 2013-05-31 | 0 | 56.45 | 56.10 | 56.45 | 55.70 | 56.85 | 655,103 | 36,831,710 | 56.223 | 36.23 | 36.01 | 36.23 | 35.75 | 36.49 | 1,020,679 | 36.085 | -0.09% |
| 2013-05-30 | 0 | 56.50 | 56.50 | 56.65 | 55.65 | 56.75 | 427,167 | 24,054,736 | 56.312 | 36.26 | 36.26 | 36.36 | 35.72 | 36.42 | 665,545 | 36.143 | -0.18% |
| 2013-05-29 | 0 | 56.60 | 56.45 | 56.65 | 56.25 | 57.20 | 846,797 | 47,884,805 | 56.548 | 36.33 | 36.23 | 36.36 | 36.10 | 36.71 | 1,319,347 | 36.294 | -0.70% |
| 2013-05-28 | 0 | 57.00 | 56.95 | 57.00 | 56.05 | 57.15 | 506,101 | 28,791,682 | 56.889 | 36.58 | 36.55 | 36.58 | 35.97 | 36.68 | 788,528 | 36.513 | 1.24% |
| 2013-05-27 | 0 | 56.30 | 56.30 | 56.40 | 55.65 | 56.65 | 391,525 | 22,041,983 | 56.298 | 36.14 | 36.14 | 36.20 | 35.72 | 36.36 | 610,013 | 36.134 | 1.08% |
| 2013-05-24 | 0 | 55.70 | 55.70 | 55.75 | 55.15 | 57.45 | 953,700 | 53,213,855 | 55.797 | 35.75 | 35.75 | 35.78 | 35.40 | 36.87 | 1,485,907 | 35.812 | -0.54% |
| 2013-05-23 | 0 | 58.00 | 57.95 | 58.00 | 57.80 | 60.50 | 1,309,798 | 76,413,255 | 58.340 | 35.94 | 35.91 | 35.94 | 35.82 | 37.49 | 2,113,606 | 36.153 | -2.44% |
| 2013-05-22 | 0 | 59.45 | 59.40 | 59.45 | 59.40 | 61.00 | 579,400 | 34,728,175 | 59.938 | 36.84 | 36.81 | 36.84 | 36.81 | 37.80 | 934,971 | 37.144 | -0.42% |
| 2013-05-21 | 0 | 59.70 | 59.70 | 59.75 | 59.60 | 60.95 | 450,100 | 27,054,665 | 60.108 | 37.00 | 37.00 | 37.03 | 36.93 | 37.77 | 726,321 | 37.249 | 0.08% |
| 2013-05-20 | 0 | 59.65 | 59.60 | 59.65 | 59.50 | 60.55 | 409,000 | 24,507,438 | 59.920 | 36.96 | 36.93 | 36.96 | 36.87 | 37.52 | 659,999 | 37.133 | -1.73% |
| 2013-05-16 | 0 | 60.70 | 60.50 | 60.75 | 60.25 | 61.30 | 234,450 | 14,240,212 | 60.739 | 37.62 | 37.49 | 37.65 | 37.34 | 37.99 | 378,329 | 37.640 | 0.50% |
| 2013-05-15 | 0 | 60.40 | 60.25 | 60.45 | 59.80 | 61.55 | 311,730 | 18,889,488 | 60.596 | 37.43 | 37.34 | 37.46 | 37.06 | 38.14 | 503,035 | 37.551 | -1.39% |
| 2013-05-14 | 0 | 61.25 | 61.10 | 61.40 | 61.00 | 62.50 | 219,561 | 13,506,447 | 61.516 | 37.96 | 37.86 | 38.05 | 37.80 | 38.73 | 354,303 | 38.121 | -0.33% |
| 2013-05-13 | 0 | 61.45 | 61.40 | 61.50 | 61.40 | 62.30 | 175,369 | 10,827,254 | 61.740 | 38.08 | 38.05 | 38.11 | 38.05 | 38.61 | 282,991 | 38.260 | -1.13% |
| 2013-05-10 | 0 | 62.15 | 61.95 | 62.20 | 61.80 | 62.25 | 151,700 | 9,407,001 | 62.011 | 38.51 | 38.39 | 38.55 | 38.30 | 38.58 | 244,797 | 38.428 | 0.24% |
| 2013-05-09 | 0 | 62.00 | 61.95 | 62.15 | 61.70 | 62.50 | 507,900 | 31,571,420 | 62.161 | 38.42 | 38.39 | 38.51 | 38.24 | 38.73 | 819,592 | 38.521 | 1.22% |
| 2013-05-08 | 0 | 61.25 | 61.15 | 61.30 | 60.70 | 62.30 | 257,642 | 15,832,176 | 61.450 | 37.96 | 37.89 | 37.99 | 37.62 | 38.61 | 415,754 | 38.081 | 1.32% |
| 2013-05-07 | 0 | 60.45 | 60.45 | 60.50 | 60.40 | 61.70 | 378,500 | 22,980,710 | 60.715 | 37.46 | 37.46 | 37.49 | 37.43 | 38.24 | 610,781 | 37.625 | -1.47% |
| 2013-05-06 | 0 | 61.35 | 61.25 | 61.50 | 60.65 | 62.00 | 269,423 | 16,567,136 | 61.491 | 38.02 | 37.96 | 38.11 | 37.58 | 38.42 | 434,765 | 38.106 | 0.74% |
| 2013-05-03 | 0 | 60.90 | 60.70 | 60.75 | 59.00 | 62.90 | 927,100 | 56,467,432 | 60.908 | 37.74 | 37.62 | 37.65 | 36.56 | 38.98 | 1,496,051 | 37.744 | 1.75% |
| 2013-05-02 | 0 | 59.85 | 59.75 | 59.80 | 58.50 | 59.85 | 956,900 | 56,550,970 | 59.098 | 37.09 | 37.03 | 37.06 | 36.25 | 37.09 | 1,544,139 | 36.623 | 2.40% |
| 2013-04-30 | 0 | 58.45 | 58.15 | 58.30 | 57.90 | 58.55 | 604,206 | 35,223,991 | 58.298 | 36.22 | 36.04 | 36.13 | 35.88 | 36.28 | 975,000 | 36.127 | 0.17% |
| 2013-04-29 | 0 | 58.35 | 58.35 | 58.40 | 57.85 | 58.50 | 534,700 | 31,083,999 | 58.134 | 36.16 | 36.16 | 36.19 | 35.85 | 36.25 | 862,839 | 36.025 | 0.69% |
| 2013-04-26 | 0 | 57.95 | 57.90 | 58.00 | 57.55 | 58.10 | 1,038,000 | 60,078,184 | 57.879 | 35.91 | 35.88 | 35.94 | 35.66 | 36.00 | 1,675,009 | 35.867 | 0.26% |
| 2013-04-25 | 0 | 57.80 | 57.80 | 57.85 | 57.60 | 58.00 | 844,700 | 48,788,550 | 57.758 | 35.82 | 35.82 | 35.85 | 35.69 | 35.94 | 1,363,083 | 35.793 | 0.17% |
| 2013-04-24 | 0 | 57.70 | 57.55 | 57.85 | 57.10 | 57.95 | 495,500 | 28,582,532 | 57.684 | 35.76 | 35.66 | 35.85 | 35.38 | 35.91 | 799,583 | 35.747 | 0.17% |
| 2013-04-23 | 0 | 57.60 | 57.40 | 57.65 | 57.30 | 57.80 | 210,372 | 12,101,782 | 57.526 | 35.69 | 35.57 | 35.73 | 35.51 | 35.82 | 339,475 | 35.649 | 0.52% |
| 2013-04-22 | 0 | 57.30 | 57.25 | 57.30 | 57.15 | 58.20 | 403,424 | 23,165,560 | 57.422 | 35.51 | 35.48 | 35.51 | 35.42 | 36.07 | 651,001 | 35.585 | -1.46% |
| 2013-04-19 | 0 | 58.15 | 57.75 | 58.10 | 57.45 | 58.80 | 1,646,700 | 95,989,813 | 58.292 | 36.04 | 35.79 | 36.00 | 35.60 | 36.44 | 2,657,261 | 36.124 | -0.77% |
| 2013-04-18 | 0 | 58.60 | 58.60 | 58.70 | 57.45 | 58.75 | 212,000 | 12,387,305 | 58.431 | 36.31 | 36.31 | 36.38 | 35.60 | 36.41 | 342,102 | 36.209 | 0.60% |
| 2013-04-17 | 0 | 58.25 | 58.15 | 58.30 | 58.05 | 58.60 | 474,712 | 27,646,446 | 58.238 | 36.10 | 36.04 | 36.13 | 35.97 | 36.31 | 766,037 | 36.090 | 0.09% |
| 2013-04-16 | 0 | 58.20 | 58.05 | 58.25 | 57.05 | 58.30 | 242,300 | 14,027,492 | 57.893 | 36.07 | 35.97 | 36.10 | 35.35 | 36.13 | 390,997 | 35.876 | 0.34% |
| 2013-04-15 | 0 | 58.00 | 57.95 | 58.20 | 57.30 | 58.30 | 306,800 | 17,798,646 | 58.014 | 35.94 | 35.91 | 36.07 | 35.51 | 36.13 | 495,080 | 35.951 | -0.34% |
| 2013-04-12 | 0 | 58.20 | 58.30 | 58.35 | 57.85 | 58.95 | 456,900 | 26,588,822 | 58.194 | 36.07 | 36.13 | 36.16 | 35.85 | 36.53 | 737,294 | 36.063 | 0.95% |
| 2013-04-11 | 0 | 57.65 | 57.55 | 57.65 | 57.50 | 58.00 | 243,668 | 14,073,464 | 57.757 | 35.73 | 35.66 | 35.73 | 35.63 | 35.94 | 393,204 | 35.792 | -0.60% |
| 2013-04-10 | 0 | 58.00 | 57.85 | 58.00 | 57.40 | 58.00 | 282,610 | 16,338,025 | 57.811 | 35.94 | 35.85 | 35.94 | 35.57 | 35.94 | 456,045 | 35.826 | 0.52% |
| 2013-04-09 | 0 | 57.70 | 57.60 | 57.70 | 57.00 | 58.00 | 386,400 | 22,236,858 | 57.549 | 35.76 | 35.69 | 35.76 | 35.32 | 35.94 | 623,529 | 35.663 | 0.87% |
| 2013-04-08 | 0 | 57.20 | 57.10 | 57.35 | 56.75 | 58.00 | 344,300 | 19,721,902 | 57.281 | 35.45 | 35.38 | 35.54 | 35.17 | 35.94 | 555,593 | 35.497 | -0.78% |
| 2013-04-05 | 0 | 57.65 | 57.60 | 57.65 | 57.20 | 58.00 | 1,029,200 | 59,258,703 | 57.577 | 35.73 | 35.69 | 35.73 | 35.45 | 35.94 | 1,660,808 | 35.681 | 0.26% |
| 2013-04-03 | 0 | 57.50 | 57.50 | 57.55 | 57.40 | 58.25 | 280,200 | 16,155,693 | 57.658 | 35.63 | 35.63 | 35.66 | 35.57 | 36.10 | 452,156 | 35.730 | -0.52% |
| 2013-04-02 | 0 | 57.80 | 57.65 | 57.90 | 57.20 | 58.65 | 530,750 | 30,749,442 | 57.936 | 35.82 | 35.73 | 35.88 | 35.45 | 36.35 | 856,465 | 35.903 | -1.70% |
| 2013-03-28 | 0 | 58.80 | 58.75 | 58.90 | 58.10 | 59.25 | 1,090,963 | 64,255,343 | 58.898 | 36.44 | 36.41 | 36.50 | 36.00 | 36.72 | 1,760,475 | 36.499 | -0.34% |
| 2013-03-27 | 0 | 59.00 | 58.90 | 59.00 | 58.50 | 59.25 | 305,100 | 17,989,843 | 58.964 | 36.56 | 36.50 | 36.56 | 36.25 | 36.72 | 492,336 | 36.540 | 0.43% |
| 2013-03-26 | 0 | 58.75 | 58.65 | 58.75 | 58.50 | 59.05 | 130,000 | 7,632,970 | 58.715 | 36.41 | 36.35 | 36.41 | 36.25 | 36.59 | 209,780 | 36.386 | 0.34% |
| 2013-03-25 | 0 | 58.55 | 58.25 | 58.70 | 58.30 | 59.10 | 251,000 | 14,756,257 | 58.790 | 36.28 | 36.10 | 36.38 | 36.13 | 36.62 | 405,036 | 36.432 | 0.09% |
| 2013-03-22 | 0 | 58.50 | 58.40 | 58.55 | 58.10 | 58.85 | 255,184 | 14,909,874 | 58.428 | 36.25 | 36.19 | 36.28 | 36.00 | 36.47 | 411,788 | 36.208 | -1.43% |
| 2013-03-21 | 0 | 59.35 | 59.05 | 59.50 | 58.15 | 59.50 | 914,616 | 53,464,034 | 58.455 | 36.78 | 36.59 | 36.87 | 36.04 | 36.87 | 1,475,906 | 36.225 | 2.33% |
| 2013-03-20 | 0 | 58.00 | 57.95 | 58.05 | 57.70 | 58.70 | 748,398 | 43,516,116 | 58.146 | 35.94 | 35.91 | 35.97 | 35.76 | 36.38 | 1,207,681 | 36.033 | -0.77% |
| 2013-03-19 | 0 | 58.45 | 58.30 | 58.50 | 58.15 | 59.60 | 167,300 | 9,766,957 | 58.380 | 36.22 | 36.13 | 36.25 | 36.04 | 36.93 | 269,970 | 36.178 | 0.09% |
| 2013-03-18 | 0 | 58.40 | 58.40 | 58.45 | 58.20 | 58.75 | 422,224 | 24,670,286 | 58.429 | 36.19 | 36.19 | 36.22 | 36.07 | 36.41 | 681,338 | 36.209 | -0.43% |
| 2013-03-15 | 0 | 58.65 | 58.20 | 58.30 | 58.05 | 60.70 | 628,969 | 37,054,426 | 58.913 | 36.35 | 36.07 | 36.13 | 35.97 | 37.62 | 1,014,960 | 36.508 | -3.06% |
| 2013-03-14 | 0 | 60.50 | 60.15 | 60.50 | 59.80 | 60.65 | 335,387 | 20,250,652 | 60.380 | 37.49 | 37.27 | 37.49 | 37.06 | 37.58 | 541,210 | 37.417 | 2.46% |
| 2013-03-13 | 0 | 59.05 | 58.70 | 59.10 | 58.20 | 59.85 | 516,480 | 30,545,066 | 59.141 | 36.59 | 36.38 | 36.62 | 36.07 | 37.09 | 833,438 | 36.649 | -1.34% |
| 2013-03-12 | 0 | 59.85 | 59.80 | 60.00 | 59.65 | 60.70 | 295,226 | 17,818,695 | 60.356 | 37.09 | 37.06 | 37.18 | 36.96 | 37.62 | 476,403 | 37.403 | -0.66% |
| 2013-03-11 | 0 | 60.25 | 60.00 | 60.25 | 58.80 | 60.50 | 279,454 | 16,802,390 | 60.126 | 37.34 | 37.18 | 37.34 | 36.44 | 37.49 | 450,952 | 37.260 | 1.43% |
| 2013-03-08 | 0 | 59.40 | 59.40 | 59.45 | 58.95 | 59.95 | 265,704 | 15,748,626 | 59.271 | 36.81 | 36.81 | 36.84 | 36.53 | 37.15 | 428,764 | 36.730 | 0.85% |
| 2013-03-07 | 0 | 58.90 | 58.80 | 58.95 | 58.80 | 59.50 | 434,108 | 25,649,524 | 59.086 | 36.50 | 36.44 | 36.53 | 36.44 | 36.87 | 700,515 | 36.615 | -0.08% |
| 2013-03-06 | 0 | 58.95 | 58.85 | 59.00 | 58.55 | 59.95 | 326,400 | 19,286,042 | 59.087 | 36.53 | 36.47 | 36.56 | 36.28 | 37.15 | 526,708 | 36.616 | -0.17% |
| 2013-03-05 | 0 | 59.05 | 59.05 | 59.40 | 59.00 | 60.70 | 243,023 | 14,571,994 | 59.961 | 36.59 | 36.59 | 36.81 | 36.56 | 37.62 | 392,163 | 37.158 | -2.07% |
| 2013-03-04 | 0 | 60.30 | 60.20 | 60.25 | 60.15 | 61.00 | 386,100 | 23,337,225 | 60.443 | 37.37 | 37.31 | 37.34 | 37.27 | 37.80 | 623,045 | 37.457 | 0.33% |
| 2013-03-01 | 0 | 60.10 | 60.05 | 60.10 | 59.10 | 60.40 | 329,972 | 19,815,232 | 60.051 | 37.24 | 37.21 | 37.24 | 36.62 | 37.43 | 532,472 | 37.214 | 1.69% |
| 2013-02-28 | 0 | 59.10 | 59.10 | 59.15 | 59.10 | 59.85 | 199,300 | 11,817,652 | 59.296 | 36.62 | 36.62 | 36.66 | 36.62 | 37.09 | 321,608 | 36.745 | -0.08% |
| 2013-02-27 | 0 | 59.15 | 59.15 | 59.25 | 58.90 | 59.70 | 574,200 | 33,944,667 | 59.116 | 36.66 | 36.66 | 36.72 | 36.50 | 37.00 | 926,580 | 36.634 | -0.34% |
| 2013-02-26 | 0 | 59.35 | 59.10 | 59.55 | 58.50 | 59.55 | 169,000 | 10,010,747 | 59.235 | 36.78 | 36.62 | 36.90 | 36.25 | 36.90 | 272,713 | 36.708 | 0.17% |
| 2013-02-25 | 0 | 59.25 | 59.25 | 59.45 | 58.30 | 59.85 | 108,400 | 6,425,542 | 59.276 | 36.72 | 36.72 | 36.84 | 36.13 | 37.09 | 174,924 | 36.733 | 1.63% |
| 2013-02-22 | 0 | 58.30 | 58.20 | 58.25 | 57.80 | 59.25 | 472,398 | 27,695,613 | 58.628 | 36.13 | 36.07 | 36.10 | 35.82 | 36.72 | 762,303 | 36.331 | -1.69% |
| 2013-02-21 | 0 | 59.30 | 59.00 | 59.30 | 58.30 | 60.35 | 994,100 | 58,695,336 | 59.044 | 36.75 | 36.56 | 36.75 | 36.13 | 37.40 | 1,604,168 | 36.589 | -2.31% |
| 2013-02-20 | 0 | 60.70 | 60.60 | 60.95 | 60.45 | 61.80 | 863,900 | 52,600,073 | 60.887 | 37.62 | 37.55 | 37.77 | 37.46 | 38.30 | 1,394,066 | 37.731 | 2.53% |
| 2013-02-19 | 0 | 59.20 | 58.90 | 59.15 | 57.70 | 61.50 | 559,893 | 33,007,719 | 58.954 | 36.69 | 36.50 | 36.66 | 35.76 | 38.11 | 903,493 | 36.533 | -2.15% |
| 2013-02-18 | 0 | 60.50 | 60.45 | 60.60 | 60.20 | 61.30 | 334,643 | 20,321,822 | 60.727 | 37.49 | 37.46 | 37.55 | 37.31 | 37.99 | 540,010 | 37.632 | -0.82% |
| 2013-02-15 | 0 | 61.00 | 60.80 | 61.45 | 59.30 | 61.50 | 1,112,099 | 67,620,565 | 60.804 | 37.80 | 37.68 | 38.08 | 36.75 | 38.11 | 1,794,582 | 37.680 | -0.73% |
| 2013-02-14 | 0 | 61.45 | 61.30 | 61.60 | 58.70 | 62.00 | 1,244,281 | 76,155,617 | 61.205 | 38.08 | 37.99 | 38.17 | 36.38 | 38.42 | 2,007,882 | 37.928 | 5.58% |
| 2013-02-08 | 0 | 58.20 | 58.20 | 58.30 | 57.80 | 59.75 | 261,202 | 15,241,052 | 58.350 | 36.07 | 36.07 | 36.13 | 35.82 | 37.03 | 421,499 | 36.159 | -3.64% |
| 2013-02-07 | 0 | 60.40 | 60.20 | 60.50 | 59.95 | 61.10 | 779,589 | 47,121,025 | 60.443 | 37.43 | 37.31 | 37.49 | 37.15 | 37.86 | 1,258,014 | 37.457 | 0.25% |
| 2013-02-06 | 0 | 60.25 | 60.25 | 60.30 | 59.40 | 60.60 | 1,019,536 | 61,217,699 | 60.045 | 37.34 | 37.34 | 37.37 | 36.81 | 37.55 | 1,645,214 | 37.210 | 2.03% |
| 2013-02-05 | 0 | 59.05 | 58.95 | 59.15 | 58.55 | 59.20 | 447,000 | 26,373,386 | 59.001 | 36.59 | 36.53 | 36.66 | 36.28 | 36.69 | 721,319 | 36.563 | 0.17% |
| 2013-02-04 | 0 | 58.95 | 58.70 | 59.05 | 57.85 | 59.15 | 547,500 | 32,196,275 | 58.806 | 36.53 | 36.38 | 36.59 | 35.85 | 36.66 | 883,495 | 36.442 | 1.99% |
| 2013-02-01 | 0 | 57.80 | 57.70 | 57.95 | 57.45 | 58.00 | 692,168 | 40,027,122 | 57.829 | 35.82 | 35.76 | 35.91 | 35.60 | 35.94 | 1,116,944 | 35.836 | 1.05% |
| 2013-01-31 | 0 | 57.20 | 57.15 | 57.30 | 56.10 | 57.30 | 1,364,940 | 77,246,861 | 56.594 | 35.45 | 35.42 | 35.51 | 34.77 | 35.51 | 2,202,588 | 35.071 | 1.24% |
| 2013-01-30 | 0 | 56.50 | 56.50 | 56.65 | 56.20 | 56.65 | 560,623 | 31,600,451 | 56.367 | 35.01 | 35.01 | 35.11 | 34.83 | 35.11 | 904,671 | 34.930 | 0.62% |
| 2013-01-29 | 0 | 56.15 | 56.00 | 56.25 | 56.00 | 56.30 | 596,000 | 33,416,775 | 56.068 | 34.80 | 34.70 | 34.86 | 34.70 | 34.89 | 961,758 | 34.745 | -0.18% |
| 2013-01-28 | 0 | 56.25 | 56.20 | 56.30 | 56.00 | 57.10 | 425,000 | 24,023,850 | 56.527 | 34.86 | 34.83 | 34.89 | 34.70 | 35.38 | 685,818 | 35.029 | 0.45% |
| 2013-01-25 | 0 | 56.00 | 56.00 | 56.45 | 56.00 | 57.95 | 480,546 | 27,146,074 | 56.490 | 34.70 | 34.70 | 34.98 | 34.70 | 35.91 | 775,452 | 35.007 | -2.44% |
| 2013-01-24 | 0 | 57.40 | 57.35 | 57.65 | 57.15 | 57.75 | 305,176 | 17,544,213 | 57.489 | 35.57 | 35.54 | 35.73 | 35.42 | 35.79 | 492,459 | 35.626 | -0.17% |
| 2013-01-23 | 0 | 57.50 | 57.65 | 57.75 | 57.40 | 58.15 | 547,000 | 31,548,450 | 57.675 | 35.63 | 35.73 | 35.79 | 35.57 | 36.04 | 882,688 | 35.741 | -0.69% |
| 2013-01-22 | 0 | 57.90 | 57.70 | 58.00 | 57.45 | 58.30 | 335,572 | 19,360,661 | 57.695 | 35.88 | 35.76 | 35.94 | 35.60 | 36.13 | 541,509 | 35.753 | 0.43% |
| 2013-01-21 | 0 | 57.65 | 57.60 | 57.80 | 57.00 | 58.10 | 394,000 | 22,690,975 | 57.591 | 35.73 | 35.69 | 35.82 | 35.32 | 36.00 | 635,793 | 35.689 | 1.23% |
| 2013-01-18 | 0 | 56.95 | 56.95 | 57.15 | 56.45 | 57.20 | 176,000 | 10,026,350 | 56.968 | 35.29 | 35.29 | 35.42 | 34.98 | 35.45 | 284,009 | 35.303 | 0.89% |
| 2013-01-17 | 0 | 56.45 | 56.20 | 56.45 | 56.00 | 57.80 | 628,017 | 35,713,156 | 56.867 | 34.98 | 34.83 | 34.98 | 34.70 | 35.82 | 1,013,424 | 35.240 | -2.67% |
| 2013-01-16 | 0 | 58.00 | 57.80 | 58.00 | 57.15 | 58.35 | 1,259,810 | 72,563,940 | 57.599 | 35.94 | 35.82 | 35.94 | 35.42 | 36.16 | 2,032,941 | 35.694 | -0.09% |
| 2013-01-15 | 0 | 58.05 | 58.00 | 58.25 | 57.55 | 58.30 | 950,500 | 55,075,225 | 57.943 | 35.97 | 35.94 | 36.10 | 35.66 | 36.13 | 1,533,811 | 35.907 | 1.31% |
| 2013-01-14 | 0 | 57.30 | 57.15 | 57.55 | 57.00 | 57.60 | 617,000 | 35,338,436 | 57.275 | 35.51 | 35.42 | 35.66 | 35.32 | 35.69 | 995,646 | 35.493 | 0.61% |
| 2013-01-11 | 0 | 56.95 | 56.90 | 57.00 | 56.70 | 57.35 | 1,369,719 | 78,030,986 | 56.969 | 35.29 | 35.26 | 35.32 | 35.14 | 35.54 | 2,210,300 | 35.303 | 0.09% |
| 2013-01-10 | 0 | 56.90 | 56.90 | 57.00 | 56.55 | 57.45 | 1,091,706 | 62,315,962 | 57.081 | 35.26 | 35.26 | 35.32 | 35.04 | 35.60 | 1,761,674 | 35.373 | -0.44% |
| 2013-01-09 | 0 | 57.15 | 56.90 | 57.15 | 56.80 | 57.65 | 950,478 | 54,270,697 | 57.098 | 35.42 | 35.26 | 35.42 | 35.20 | 35.73 | 1,533,776 | 35.384 | 0.18% |
| 2013-01-08 | 0 | 57.05 | 57.00 | 57.10 | 56.65 | 57.25 | 479,304 | 27,321,730 | 57.003 | 35.35 | 35.32 | 35.38 | 35.11 | 35.48 | 773,447 | 35.325 | 0.44% |
| 2013-01-07 | 0 | 56.80 | 56.80 | 56.85 | 56.50 | 56.95 | 332,000 | 18,832,475 | 56.724 | 35.20 | 35.20 | 35.23 | 35.01 | 35.29 | 535,745 | 35.152 | 0.26% |
| 2013-01-04 | 0 | 56.65 | 56.60 | 56.80 | 56.60 | 57.35 | 209,235 | 11,893,453 | 56.843 | 35.11 | 35.07 | 35.20 | 35.07 | 35.54 | 337,640 | 35.225 | -0.44% |
| 2013-01-03 | 0 | 56.90 | 56.85 | 56.90 | 56.60 | 57.35 | 545,000 | 31,072,529 | 57.014 | 35.26 | 35.23 | 35.26 | 35.07 | 35.54 | 879,460 | 35.331 | -1.04% |
| 2013-01-02 | 0 | 57.50 | 57.30 | 57.50 | 57.25 | 58.15 | 181,000 | 10,419,475 | 57.566 | 35.63 | 35.51 | 35.63 | 35.48 | 36.04 | 292,078 | 35.674 | -0.69% |
| 2012-12-31 | 0 | 57.90 | 57.45 | 57.95 | 56.60 | 58.00 | 315,000 | 18,098,325 | 57.455 | 35.88 | 35.60 | 35.91 | 35.07 | 35.94 | 508,312 | 35.605 | 0.35% |
| 2012-12-28 | 0 | 57.70 | 57.45 | 57.85 | 57.00 | 58.35 | 161,000 | 9,289,822 | 57.701 | 35.76 | 35.60 | 35.85 | 35.32 | 36.16 | 259,804 | 35.757 | -0.09% |
| 2012-12-27 | 0 | 57.75 | 57.50 | 57.75 | 57.30 | 58.15 | 390,860 | 22,571,150 | 57.747 | 35.79 | 35.63 | 35.79 | 35.51 | 36.04 | 630,726 | 35.786 | -0.26% |
| 2012-12-24 | 0 | 57.90 | 57.85 | 58.00 | 56.40 | 58.10 | 304,800 | 17,391,960 | 57.060 | 35.88 | 35.85 | 35.94 | 34.95 | 36.00 | 491,852 | 35.360 | 2.93% |
| 2012-12-21 | 0 | 56.25 | 56.70 | 58.25 | 56.10 | 59.45 | 2,060,652 | 116,989,610 | 56.773 | 34.86 | 35.14 | 36.10 | 34.77 | 36.84 | 3,325,251 | 35.182 | -1.49% |
| 2012-12-20 | 0 | 57.10 | 57.05 | 57.15 | 55.20 | 57.55 | 888,000 | 50,208,669 | 56.541 | 35.38 | 35.35 | 35.42 | 34.21 | 35.66 | 1,432,956 | 35.039 | 2.98% |
| 2012-12-19 | 0 | 55.45 | 55.45 | 55.50 | 55.25 | 56.60 | 625,000 | 34,875,075 | 55.800 | 34.36 | 34.36 | 34.39 | 34.24 | 35.07 | 1,008,555 | 34.579 | -1.33% |
| 2012-12-18 | 0 | 56.20 | 56.00 | 56.20 | 55.15 | 56.20 | 889,000 | 49,467,409 | 55.644 | 34.83 | 34.70 | 34.83 | 34.18 | 34.83 | 1,434,569 | 34.482 | 2.09% |
| 2012-12-17 | 0 | 55.05 | 55.05 | 55.15 | 54.50 | 56.55 | 1,155,444 | 63,793,789 | 55.211 | 34.11 | 34.11 | 34.18 | 33.77 | 35.04 | 1,864,527 | 34.214 | -2.57% |
| 2012-12-14 | 0 | 56.50 | 56.40 | 56.65 | 56.40 | 57.45 | 200,119 | 11,358,968 | 56.761 | 35.01 | 34.95 | 35.11 | 34.95 | 35.60 | 322,930 | 35.175 | -1.05% |
| 2012-12-13 | 0 | 57.10 | 57.00 | 57.15 | 56.55 | 57.55 | 325,752 | 18,601,363 | 57.103 | 35.38 | 35.32 | 35.42 | 35.04 | 35.66 | 525,662 | 35.387 | -0.09% |
| 2012-12-12 | 0 | 57.15 | 57.05 | 57.35 | 56.45 | 57.45 | 719,120 | 40,927,253 | 56.913 | 35.42 | 35.35 | 35.54 | 34.98 | 35.60 | 1,160,436 | 35.269 | 1.69% |
| 2012-12-11 | 0 | 56.20 | 56.00 | 56.30 | 56.00 | 56.55 | 493,009 | 27,681,984 | 56.149 | 34.83 | 34.70 | 34.89 | 34.70 | 35.04 | 795,563 | 34.795 | -0.09% |
| 2012-12-10 | 0 | 56.25 | 56.05 | 56.35 | 55.85 | 56.40 | 669,108 | 37,530,208 | 56.090 | 34.86 | 34.73 | 34.92 | 34.61 | 34.95 | 1,079,732 | 34.759 | 0.54% |
| 2012-12-07 | 0 | 55.95 | 55.90 | 56.00 | 55.65 | 56.95 | 1,110,425 | 62,661,005 | 56.430 | 34.67 | 34.64 | 34.70 | 34.49 | 35.29 | 1,791,880 | 34.969 | -1.84% |
| 2012-12-06 | 0 | 57.00 | 56.90 | 57.00 | 56.90 | 58.00 | 898,700 | 51,613,437 | 57.431 | 35.32 | 35.26 | 35.32 | 35.26 | 35.94 | 1,450,222 | 35.590 | -0.26% |
| 2012-12-05 | 0 | 57.15 | 57.00 | 57.20 | 56.65 | 57.50 | 211,200 | 12,044,617 | 57.029 | 35.42 | 35.32 | 35.45 | 35.11 | 35.63 | 340,811 | 35.341 | 0.44% |
| 2012-12-04 | 0 | 56.90 | 56.50 | 56.90 | 56.25 | 57.15 | 1,022,860 | 57,763,887 | 56.473 | 35.26 | 35.01 | 35.26 | 34.86 | 35.42 | 1,650,578 | 34.996 | 0.71% |
| 2012-12-03 | 0 | 56.50 | 56.25 | 56.50 | 56.10 | 57.00 | 287,080 | 16,206,490 | 56.453 | 35.01 | 34.86 | 35.01 | 34.77 | 35.32 | 463,258 | 34.984 | -0.62% |
| 2012-11-30 | 0 | 56.85 | 56.55 | 56.85 | 56.55 | 57.10 | 439,000 | 24,964,109 | 56.866 | 35.23 | 35.04 | 35.23 | 35.04 | 35.38 | 708,409 | 35.240 | -0.09% |
| 2012-11-29 | 0 | 56.90 | 56.80 | 57.00 | 56.85 | 57.35 | 381,500 | 21,740,360 | 56.987 | 35.26 | 35.20 | 35.32 | 35.23 | 35.54 | 615,622 | 35.314 | 0.18% |
| 2012-11-28 | 0 | 56.80 | 56.75 | 56.90 | 56.70 | 57.00 | 699,150 | 39,852,283 | 57.001 | 35.20 | 35.17 | 35.26 | 35.14 | 35.32 | 1,128,210 | 35.323 | -0.26% |
| 2012-11-27 | 0 | 56.95 | 56.95 | 57.00 | 56.85 | 57.40 | 393,325 | 22,444,685 | 57.064 | 35.29 | 35.29 | 35.32 | 35.23 | 35.57 | 634,704 | 35.362 | -0.61% |
| 2012-11-26 | 0 | 57.30 | 57.20 | 57.40 | 56.30 | 58.25 | 696,000 | 39,657,787 | 56.980 | 35.51 | 35.45 | 35.57 | 34.89 | 36.10 | 1,123,127 | 35.310 | -1.55% |
| 2012-11-23 | 0 | 58.20 | 57.95 | 58.25 | 57.90 | 58.55 | 107,000 | 6,217,100 | 58.104 | 36.07 | 35.91 | 36.10 | 35.88 | 36.28 | 172,665 | 36.007 | -0.09% |
| 2012-11-22 | 0 | 58.25 | 58.25 | 58.35 | 57.65 | 58.45 | 137,000 | 7,980,400 | 58.251 | 36.10 | 36.10 | 36.16 | 35.73 | 36.22 | 221,075 | 36.098 | 0.26% |
| 2012-11-21 | 0 | 58.10 | 57.75 | 58.15 | 57.10 | 58.15 | 130,000 | 7,491,050 | 57.623 | 36.00 | 35.79 | 36.04 | 35.38 | 36.04 | 209,780 | 35.709 | 2.02% |
| 2012-11-20 | 0 | 56.95 | 56.80 | 57.10 | 56.45 | 57.55 | 707,566 | 40,222,715 | 56.847 | 35.29 | 35.20 | 35.38 | 34.98 | 35.66 | 1,141,791 | 35.228 | -0.09% |
| 2012-11-19 | 0 | 57.00 | 57.00 | 57.05 | 56.50 | 57.10 | 717,000 | 40,846,275 | 56.968 | 35.32 | 35.32 | 35.35 | 35.01 | 35.38 | 1,157,015 | 35.303 | 0.62% |
| 2012-11-16 | 0 | 56.65 | 56.65 | 56.85 | 56.60 | 57.20 | 319,000 | 18,144,184 | 56.878 | 35.11 | 35.11 | 35.23 | 35.07 | 35.45 | 514,767 | 35.247 | -0.35% |
| 2012-11-15 | 0 | 56.85 | 56.80 | 56.85 | 56.50 | 57.00 | 469,000 | 26,660,449 | 56.845 | 35.23 | 35.20 | 35.23 | 35.01 | 35.32 | 756,820 | 35.227 | -0.70% |
| 2012-11-14 | 0 | 57.25 | 57.00 | 57.30 | 56.15 | 57.30 | 843,360 | 48,089,705 | 57.022 | 35.48 | 35.32 | 35.51 | 34.80 | 35.51 | 1,360,921 | 35.336 | 0.88% |
| 2012-11-13 | 0 | 56.75 | 56.60 | 56.80 | 56.00 | 57.15 | 666,440 | 37,734,768 | 56.621 | 35.17 | 35.07 | 35.20 | 34.70 | 35.42 | 1,075,427 | 35.088 | -0.70% |
| 2012-11-12 | 0 | 57.15 | 57.15 | 57.20 | 57.00 | 58.00 | 438,964 | 25,247,835 | 57.517 | 35.42 | 35.42 | 35.45 | 35.32 | 35.94 | 708,351 | 35.643 | -0.87% |
| 2012-11-09 | 0 | 57.65 | 57.65 | 57.80 | 57.50 | 58.60 | 628,000 | 36,468,025 | 58.070 | 35.73 | 35.73 | 35.82 | 35.63 | 36.31 | 1,013,397 | 35.986 | -1.11% |
| 2012-11-08 | 0 | 58.30 | 58.20 | 58.35 | 58.05 | 59.00 | 446,040 | 26,282,890 | 58.925 | 36.13 | 36.07 | 36.16 | 35.97 | 36.56 | 719,770 | 36.516 | -1.85% |
| 2012-11-07 | 0 | 59.40 | 59.15 | 59.40 | 58.70 | 59.75 | 319,000 | 18,894,942 | 59.232 | 36.81 | 36.66 | 36.81 | 36.38 | 37.03 | 514,767 | 36.706 | 0.34% |
| 2012-11-06 | 0 | 59.20 | 58.90 | 59.25 | 58.70 | 59.80 | 360,000 | 21,394,961 | 59.430 | 36.69 | 36.50 | 36.72 | 36.38 | 37.06 | 580,928 | 36.829 | -0.42% |
| 2012-11-05 | 0 | 59.45 | 59.40 | 59.65 | 58.65 | 60.20 | 466,306 | 27,754,228 | 59.519 | 36.84 | 36.81 | 36.96 | 36.35 | 37.31 | 752,473 | 36.884 | 0.85% |
| 2012-11-02 | 0 | 58.95 | 58.95 | 59.10 | 58.65 | 59.00 | 612,000 | 35,963,500 | 58.764 | 36.53 | 36.53 | 36.62 | 36.35 | 36.56 | 987,577 | 36.416 | 0.94% |
| 2012-11-01 | 0 | 58.40 | 58.25 | 58.65 | 58.00 | 58.95 | 901,110 | 52,856,979 | 58.658 | 36.19 | 36.10 | 36.35 | 35.94 | 36.53 | 1,454,111 | 36.350 | 1.13% |
| 2012-10-31 | 0 | 57.75 | 57.60 | 58.00 | 57.65 | 58.35 | 329,306 | 19,062,245 | 57.886 | 35.79 | 35.69 | 35.94 | 35.73 | 36.16 | 531,397 | 35.872 | -0.60% |
| 2012-10-30 | 0 | 58.10 | 58.00 | 58.20 | 58.00 | 58.45 | 31,560 | 1,836,065 | 58.177 | 36.00 | 35.94 | 36.07 | 35.94 | 36.22 | 50,928 | 36.052 | -0.34% |
| 2012-10-29 | 0 | 58.30 | 58.25 | 58.75 | 57.95 | 59.30 | 97,153 | 5,706,722 | 58.740 | 36.13 | 36.10 | 36.41 | 35.91 | 36.75 | 156,775 | 36.401 | -1.19% |
| 2012-10-26 | 0 | 59.00 | 58.60 | 59.00 | 57.95 | 59.05 | 255,760 | 14,979,464 | 58.568 | 36.56 | 36.31 | 36.56 | 35.91 | 36.59 | 412,717 | 36.295 | 0.25% |
| 2012-10-25 | 0 | 58.85 | 58.60 | 58.85 | 57.65 | 58.90 | 406,773 | 23,704,477 | 58.274 | 36.47 | 36.31 | 36.47 | 35.73 | 36.50 | 656,405 | 36.113 | 1.64% |
| 2012-10-24 | 0 | 57.90 | 57.75 | 57.90 | 57.40 | 58.10 | 548,176 | 31,618,986 | 57.680 | 35.88 | 35.79 | 35.88 | 35.57 | 36.00 | 884,585 | 35.744 | 0.52% |
| 2012-10-22 | 0 | 57.60 | 57.55 | 57.75 | 57.10 | 58.20 | 474,634 | 27,248,102 | 57.409 | 35.69 | 35.66 | 35.79 | 35.38 | 36.07 | 765,912 | 35.576 | -1.71% |
| 2012-10-19 | 0 | 58.60 | 58.55 | 59.10 | 57.90 | 59.40 | 781,634 | 45,824,314 | 58.626 | 36.31 | 36.28 | 36.62 | 35.88 | 36.81 | 1,261,314 | 36.331 | 0.26% |
| 2012-10-18 | 0 | 58.45 | 58.45 | 58.75 | 58.15 | 58.85 | 320,000 | 18,730,400 | 58.533 | 36.22 | 36.22 | 36.41 | 36.04 | 36.47 | 516,380 | 36.272 | 0.69% |
| 2012-10-17 | 0 | 58.05 | 58.05 | 58.15 | 57.70 | 59.30 | 441,346 | 25,734,181 | 58.308 | 35.97 | 35.97 | 36.04 | 35.76 | 36.75 | 712,195 | 36.134 | -0.77% |
| 2012-10-16 | 0 | 58.50 | 58.50 | 58.70 | 58.10 | 59.70 | 1,074,000 | 62,976,761 | 58.638 | 36.25 | 36.25 | 36.38 | 36.00 | 37.00 | 1,733,102 | 36.338 | -1.35% |
| 2012-10-15 | 0 | 59.30 | 59.10 | 59.40 | 57.80 | 60.00 | 591,000 | 34,877,250 | 59.014 | 36.75 | 36.62 | 36.81 | 35.82 | 37.18 | 953,690 | 36.571 | 2.60% |
| 2012-10-12 | 0 | 57.80 | 57.80 | 57.85 | 57.35 | 58.00 | 127,550 | 7,375,320 | 57.823 | 35.82 | 35.82 | 35.85 | 35.54 | 35.94 | 205,826 | 35.833 | 1.23% |
| 2012-10-11 | 0 | 57.10 | 57.05 | 57.35 | 57.00 | 57.80 | 165,007 | 9,461,037 | 57.337 | 35.38 | 35.35 | 35.54 | 35.32 | 35.82 | 266,270 | 35.532 | -0.26% |
| 2012-10-10 | 0 | 57.25 | 57.20 | 57.40 | 56.90 | 57.90 | 264,194 | 15,184,458 | 57.475 | 35.48 | 35.45 | 35.57 | 35.26 | 35.88 | 426,327 | 35.617 | -1.97% |
| 2012-10-09 | 0 | 58.40 | 58.10 | 58.50 | 57.50 | 58.80 | 193,000 | 11,278,450 | 58.438 | 36.19 | 36.00 | 36.25 | 35.63 | 36.44 | 311,442 | 36.214 | -0.17% |
| 2012-10-08 | 0 | 58.50 | 58.20 | 58.60 | 58.25 | 58.80 | 203,117 | 11,882,559 | 58.501 | 36.25 | 36.07 | 36.31 | 36.10 | 36.44 | 327,768 | 36.253 | 0.09% |
| 2012-10-05 | 0 | 58.45 | 58.30 | 58.50 | 58.00 | 58.95 | 274,634 | 16,011,574 | 58.301 | 36.22 | 36.13 | 36.25 | 35.94 | 36.53 | 443,174 | 36.129 | -0.85% |
| 2012-10-04 | 0 | 58.95 | 58.85 | 59.00 | 58.45 | 59.00 | 339,180 | 19,980,121 | 58.907 | 36.53 | 36.47 | 36.56 | 36.22 | 36.56 | 547,331 | 36.505 | 0.94% |
| 2012-10-03 | 0 | 58.40 | 58.30 | 58.50 | 57.80 | 60.00 | 857,150 | 49,981,395 | 58.311 | 36.19 | 36.13 | 36.25 | 35.82 | 37.18 | 1,383,173 | 36.135 | 1.92% |
| 2012-09-28 | 0 | 57.30 | 56.40 | 57.35 | 55.15 | 57.35 | 1,030,456 | 57,628,220 | 55.925 | 35.51 | 34.95 | 35.54 | 34.18 | 35.54 | 1,662,835 | 34.657 | 3.34% |
| 2012-09-27 | 0 | 55.45 | 55.35 | 55.45 | 55.00 | 55.75 | 610,000 | 33,840,555 | 55.476 | 34.36 | 34.30 | 34.36 | 34.08 | 34.55 | 984,350 | 34.379 | -0.27% |
| 2012-09-26 | 0 | 55.60 | 55.50 | 55.90 | 55.50 | 56.45 | 538,006 | 30,083,154 | 55.916 | 34.46 | 34.39 | 34.64 | 34.39 | 34.98 | 868,174 | 34.651 | -1.42% |
| 2012-09-25 | 0 | 56.40 | 56.35 | 56.50 | 55.65 | 56.65 | 641,318 | 36,091,630 | 56.277 | 34.95 | 34.92 | 35.01 | 34.49 | 35.11 | 1,034,888 | 34.875 | 1.35% |
| 2012-09-24 | 0 | 55.65 | 55.60 | 55.75 | 55.55 | 56.00 | 935,951 | 52,120,356 | 55.687 | 34.49 | 34.46 | 34.55 | 34.42 | 34.70 | 1,510,334 | 34.509 | -0.27% |
| 2012-09-21 | 0 | 55.80 | 55.80 | 56.45 | 55.50 | 56.90 | 1,055,410 | 59,637,154 | 56.506 | 34.58 | 34.58 | 34.98 | 34.39 | 35.26 | 1,703,103 | 35.017 | -1.85% |
| 2012-09-20 | 0 | 57.45 | 57.25 | 57.50 | 57.15 | 58.05 | 2,934,500 | 168,392,173 | 57.384 | 35.23 | 35.11 | 35.26 | 35.05 | 35.60 | 4,785,347 | 35.189 | -0.17% |
| 2012-09-19 | 0 | 57.55 | 57.15 | 57.80 | 56.30 | 57.80 | 1,193,378 | 68,081,687 | 57.050 | 35.29 | 35.05 | 35.44 | 34.52 | 35.44 | 1,946,065 | 34.984 | 1.41% |
| 2012-09-18 | 0 | 56.75 | 56.35 | 56.90 | 56.30 | 57.25 | 1,375,000 | 78,289,021 | 56.937 | 34.80 | 34.56 | 34.89 | 34.52 | 35.11 | 2,242,240 | 34.916 | -0.79% |
| 2012-09-17 | 0 | 57.20 | 57.15 | 57.25 | 56.80 | 57.25 | 631,900 | 36,022,940 | 57.007 | 35.08 | 35.05 | 35.11 | 34.83 | 35.11 | 1,030,452 | 34.958 | 0.62% |
| 2012-09-14 | 0 | 56.85 | 56.80 | 56.85 | 56.35 | 57.80 | 947,000 | 53,801,024 | 56.812 | 34.86 | 34.83 | 34.86 | 34.56 | 35.44 | 1,544,292 | 34.839 | -0.09% |
| 2012-09-13 | 0 | 56.90 | 56.85 | 56.90 | 56.65 | 57.15 | 674,000 | 38,319,778 | 56.854 | 34.89 | 34.86 | 34.89 | 34.74 | 35.05 | 1,099,105 | 34.865 | 0.44% |
| 2012-09-12 | 0 | 56.65 | 56.45 | 56.65 | 56.00 | 56.70 | 571,187 | 32,273,861 | 56.503 | 34.74 | 34.62 | 34.74 | 34.34 | 34.77 | 931,446 | 34.649 | 1.61% |
| 2012-09-11 | 0 | 55.75 | 55.60 | 56.15 | 55.35 | 57.00 | 580,000 | 32,686,350 | 56.356 | 34.19 | 34.10 | 34.43 | 33.94 | 34.95 | 945,817 | 34.559 | 0.54% |
| 2012-09-10 | 0 | 55.45 | 55.35 | 55.65 | 55.35 | 56.15 | 626,000 | 34,875,950 | 55.712 | 34.00 | 33.94 | 34.13 | 33.94 | 34.43 | 1,020,831 | 34.164 | -0.54% |
| 2012-09-07 | 0 | 55.75 | 55.60 | 55.90 | 55.20 | 56.45 | 577,250 | 32,137,137 | 55.673 | 34.19 | 34.10 | 34.28 | 33.85 | 34.62 | 941,333 | 34.140 | -0.98% |
| 2012-09-06 | 0 | 56.30 | 55.85 | 56.35 | 54.35 | 56.35 | 580,876 | 32,242,452 | 55.507 | 34.52 | 34.25 | 34.56 | 33.33 | 34.56 | 947,246 | 34.038 | 4.74% |
| 2012-09-05 | 0 | 53.75 | 53.70 | 53.95 | 53.55 | 54.60 | 1,328,680 | 71,865,250 | 54.088 | 32.96 | 32.93 | 33.08 | 32.84 | 33.48 | 2,166,705 | 33.168 | -0.19% |
| 2012-09-04 | 0 | 53.85 | 53.80 | 53.85 | 51.40 | 56.25 | 3,497,200 | 187,098,335 | 53.499 | 33.02 | 32.99 | 33.02 | 31.52 | 34.49 | 5,702,953 | 32.807 | -4.01% |
| 2012-09-03 | 0 | 56.10 | 56.00 | 56.30 | 55.65 | 56.30 | 378,324 | 21,180,325 | 55.985 | 34.40 | 34.34 | 34.52 | 34.13 | 34.52 | 616,940 | 34.331 | 0.18% |
| 2012-08-31 | 0 | 56.00 | 55.70 | 56.00 | 55.50 | 56.20 | 626,014 | 34,987,805 | 55.890 | 34.34 | 34.16 | 34.34 | 34.03 | 34.46 | 1,020,853 | 34.273 | -0.36% |
| 2012-08-30 | 0 | 56.20 | 56.10 | 56.20 | 55.55 | 56.40 | 278,849 | 15,638,138 | 56.081 | 34.46 | 34.40 | 34.46 | 34.06 | 34.59 | 454,725 | 34.390 | 0.45% |
| 2012-08-29 | 0 | 55.95 | 55.85 | 56.40 | 55.65 | 57.00 | 584,098 | 32,857,532 | 56.253 | 34.31 | 34.25 | 34.59 | 34.13 | 34.95 | 952,500 | 34.496 | 0.09% |
| 2012-08-28 | 0 | 55.90 | 55.90 | 56.40 | 55.10 | 57.00 | 759,950 | 42,693,844 | 56.180 | 34.28 | 34.28 | 34.59 | 33.79 | 34.95 | 1,239,265 | 34.451 | -0.89% |
| 2012-08-27 | 0 | 56.40 | 56.20 | 56.45 | 56.25 | 58.15 | 462,300 | 26,487,950 | 57.296 | 34.59 | 34.46 | 34.62 | 34.49 | 35.66 | 753,882 | 35.135 | -1.91% |
| 2012-08-24 | 0 | 57.50 | 57.35 | 57.50 | 57.20 | 58.00 | 311,000 | 17,875,700 | 57.478 | 35.26 | 35.17 | 35.26 | 35.08 | 35.57 | 507,154 | 35.247 | -0.43% |
| 2012-08-23 | 0 | 57.75 | 57.30 | 57.75 | 57.25 | 58.65 | 318,000 | 18,397,000 | 57.852 | 35.41 | 35.14 | 35.41 | 35.11 | 35.97 | 518,569 | 35.476 | 1.58% |
| 2012-08-22 | 0 | 56.85 | 56.60 | 56.95 | 56.25 | 57.75 | 278,000 | 15,770,325 | 56.728 | 34.86 | 34.71 | 34.92 | 34.49 | 35.41 | 453,340 | 34.787 | -0.26% |
| 2012-08-21 | 0 | 57.00 | 56.75 | 57.00 | 56.30 | 57.35 | 251,000 | 14,287,700 | 56.923 | 34.95 | 34.80 | 34.95 | 34.52 | 35.17 | 409,311 | 34.907 | -0.52% |
| 2012-08-20 | 0 | 57.30 | 57.30 | 57.45 | 57.20 | 58.40 | 242,615 | 13,994,266 | 57.681 | 35.14 | 35.14 | 35.23 | 35.08 | 35.81 | 395,637 | 35.371 | -1.55% |
| 2012-08-17 | 0 | 58.20 | 57.95 | 58.25 | 57.30 | 59.00 | 438,000 | 25,396,550 | 57.983 | 35.69 | 35.54 | 35.72 | 35.14 | 36.18 | 714,255 | 35.557 | -1.02% |
| 2012-08-16 | 0 | 58.80 | 58.25 | 58.85 | 58.00 | 58.85 | 314,104 | 18,391,600 | 58.553 | 36.06 | 35.72 | 36.09 | 35.57 | 36.09 | 512,216 | 35.906 | 1.38% |
| 2012-08-15 | 0 | 58.00 | 57.60 | 58.20 | 56.80 | 58.40 | 680,400 | 39,203,585 | 57.618 | 35.57 | 35.32 | 35.69 | 34.83 | 35.81 | 1,109,542 | 35.333 | 1.75% |
| 2012-08-14 | 0 | 57.00 | 56.75 | 57.00 | 56.20 | 57.40 | 283,031 | 16,081,043 | 56.817 | 34.95 | 34.80 | 34.95 | 34.46 | 35.20 | 461,544 | 34.842 | 0.00% |
| 2012-08-13 | 0 | 57.00 | 56.85 | 57.00 | 56.80 | 58.25 | 960,170 | 55,628,763 | 57.936 | 34.95 | 34.86 | 34.95 | 34.83 | 35.72 | 1,565,768 | 35.528 | -1.72% |
| 2012-08-10 | 0 | 58.00 | 57.80 | 58.00 | 57.40 | 59.00 | 172,000 | 9,982,300 | 58.037 | 35.57 | 35.44 | 35.57 | 35.20 | 36.18 | 280,484 | 35.590 | -0.68% |
| 2012-08-09 | 0 | 58.40 | 57.95 | 58.40 | 57.50 | 58.50 | 1,266,442 | 73,112,109 | 57.730 | 35.81 | 35.54 | 35.81 | 35.26 | 35.87 | 2,065,212 | 35.402 | 2.10% |
| 2012-08-08 | 0 | 57.20 | 57.00 | 57.25 | 56.80 | 58.45 | 631,700 | 36,182,580 | 57.278 | 35.08 | 34.95 | 35.11 | 34.83 | 35.84 | 1,030,126 | 35.124 | 0.35% |
| 2012-08-07 | 0 | 57.00 | 56.95 | 57.35 | 56.75 | 57.60 | 1,013,442 | 57,895,220 | 57.127 | 34.95 | 34.92 | 35.17 | 34.80 | 35.32 | 1,652,640 | 35.032 | -0.09% |
| 2012-08-06 | 0 | 57.05 | 57.00 | 57.30 | 56.90 | 58.00 | 401,450 | 23,086,632 | 57.508 | 34.98 | 34.95 | 35.14 | 34.89 | 35.57 | 654,652 | 35.265 | 0.26% |
| 2012-08-03 | 0 | 56.90 | 56.85 | 56.95 | 56.25 | 58.25 | 220,001 | 12,568,656 | 57.130 | 34.89 | 34.86 | 34.92 | 34.49 | 35.72 | 358,760 | 35.034 | -0.44% |
| 2012-08-02 | 0 | 57.15 | 56.80 | 57.15 | 55.85 | 57.15 | 295,632 | 16,798,360 | 56.822 | 35.05 | 34.83 | 35.05 | 34.25 | 35.05 | 482,093 | 34.845 | 2.97% |
| 2012-08-01 | 0 | 55.50 | 55.45 | 55.70 | 54.10 | 58.10 | 1,263,634 | 70,416,086 | 55.725 | 34.03 | 34.00 | 34.16 | 33.18 | 35.63 | 2,060,633 | 34.172 | -0.18% |
| 2012-07-31 | 0 | 55.60 | 55.45 | 55.75 | 55.40 | 56.50 | 920,526 | 51,416,995 | 55.856 | 34.10 | 34.00 | 34.19 | 33.97 | 34.65 | 1,501,120 | 34.252 | 0.18% |
| 2012-07-30 | 0 | 55.50 | 55.35 | 55.75 | 55.35 | 56.00 | 438,000 | 24,321,950 | 55.530 | 34.03 | 33.94 | 34.19 | 33.94 | 34.34 | 714,255 | 34.052 | 0.82% |
| 2012-07-27 | 0 | 55.05 | 55.00 | 55.30 | 55.00 | 56.55 | 467,000 | 25,970,273 | 55.611 | 33.76 | 33.73 | 33.91 | 33.73 | 34.68 | 761,546 | 34.102 | -2.39% |
| 2012-07-26 | 0 | 56.40 | 56.40 | 56.65 | 56.05 | 57.00 | 326,000 | 18,417,475 | 56.495 | 34.59 | 34.59 | 34.74 | 34.37 | 34.95 | 531,615 | 34.644 | -0.79% |
| 2012-07-25 | 0 | 56.85 | 56.65 | 56.95 | 56.10 | 57.00 | 422,000 | 23,971,200 | 56.804 | 34.86 | 34.74 | 34.92 | 34.40 | 34.95 | 688,164 | 34.834 | 1.25% |
| 2012-07-24 | 0 | 56.15 | 56.10 | 56.50 | 55.65 | 57.00 | 306,050 | 17,146,393 | 56.025 | 34.43 | 34.40 | 34.65 | 34.13 | 34.95 | 499,082 | 34.356 | 0.27% |
| 2012-07-23 | 0 | 56.00 | 55.55 | 56.00 | 55.30 | 56.35 | 399,000 | 22,412,067 | 56.171 | 34.34 | 34.06 | 34.34 | 33.91 | 34.56 | 650,657 | 34.445 | -0.53% |
| 2012-07-20 | 0 | 56.30 | 56.40 | 56.55 | 56.30 | 56.80 | 891,200 | 50,509,110 | 56.675 | 34.52 | 34.59 | 34.68 | 34.52 | 34.83 | 1,453,297 | 34.755 | -0.88% |
| 2012-07-19 | 0 | 56.80 | 56.70 | 56.80 | 56.50 | 56.95 | 944,000 | 53,550,318 | 56.727 | 34.83 | 34.77 | 34.83 | 34.65 | 34.92 | 1,539,399 | 34.787 | 0.00% |
| 2012-07-18 | 0 | 56.80 | 56.75 | 56.80 | 56.30 | 56.80 | 326,096 | 18,458,910 | 56.606 | 34.83 | 34.80 | 34.83 | 34.52 | 34.83 | 531,771 | 34.712 | 0.71% |
| 2012-07-17 | 0 | 56.40 | 56.40 | 56.50 | 56.20 | 56.70 | 297,300 | 16,770,455 | 56.409 | 34.59 | 34.59 | 34.65 | 34.46 | 34.77 | 484,813 | 34.592 | -0.27% |
| 2012-07-16 | 0 | 56.55 | 56.40 | 56.80 | 56.05 | 56.95 | 436,000 | 24,701,962 | 56.656 | 34.68 | 34.59 | 34.83 | 34.37 | 34.92 | 710,994 | 34.743 | 0.09% |
| 2012-07-13 | 0 | 56.50 | 56.50 | 56.80 | 55.75 | 57.00 | 1,484,970 | 83,882,956 | 56.488 | 34.65 | 34.65 | 34.83 | 34.19 | 34.95 | 2,421,570 | 34.640 | 1.35% |
| 2012-07-12 | 0 | 55.75 | 55.70 | 56.40 | 55.50 | 56.65 | 1,696,500 | 94,696,536 | 55.819 | 34.19 | 34.16 | 34.59 | 34.03 | 34.74 | 2,766,516 | 34.230 | -0.36% |
| 2012-07-11 | 0 | 55.95 | 55.75 | 55.95 | 54.90 | 56.00 | 723,236 | 40,382,510 | 55.836 | 34.31 | 34.19 | 34.31 | 33.67 | 34.34 | 1,179,395 | 34.240 | -0.97% |
| 2012-07-10 | 0 | 56.50 | 56.20 | 56.50 | 55.50 | 58.60 | 1,838,000 | 106,258,262 | 57.812 | 34.65 | 34.46 | 34.65 | 34.03 | 35.94 | 2,997,263 | 35.452 | -3.50% |
| 2012-07-09 | 0 | 58.55 | 58.50 | 58.55 | 57.20 | 60.00 | 1,154,069 | 67,814,238 | 58.761 | 35.90 | 35.87 | 35.90 | 35.08 | 36.79 | 1,881,963 | 36.034 | 1.30% |
| 2012-07-06 | 0 | 57.80 | 57.80 | 57.85 | 56.00 | 58.40 | 1,015,600 | 58,121,621 | 57.229 | 35.44 | 35.44 | 35.48 | 34.34 | 35.81 | 1,656,159 | 35.094 | 3.86% |
| 2012-07-05 | 0 | 55.65 | 55.35 | 55.90 | 53.80 | 55.95 | 831,100 | 45,680,607 | 54.964 | 34.13 | 33.94 | 34.28 | 32.99 | 34.31 | 1,355,291 | 33.705 | 3.06% |
| 2012-07-04 | 0 | 54.00 | 53.95 | 54.00 | 53.55 | 54.50 | 448,000 | 24,266,650 | 54.167 | 33.11 | 33.08 | 33.11 | 32.84 | 33.42 | 730,562 | 33.216 | -0.92% |
| 2012-07-03 | 0 | 54.50 | 54.40 | 54.50 | 53.20 | 54.75 | 1,001,000 | 54,138,884 | 54.085 | 33.42 | 33.36 | 33.42 | 32.62 | 33.57 | 1,632,350 | 33.166 | 1.40% |
| 2012-06-29 | 0 | 53.75 | 53.50 | 53.95 | 52.85 | 54.35 | 698,812 | 37,285,124 | 53.355 | 32.96 | 32.81 | 33.08 | 32.41 | 33.33 | 1,139,567 | 32.719 | 1.61% |
| 2012-06-28 | 0 | 52.90 | 52.90 | 53.00 | 52.00 | 53.00 | 596,000 | 31,284,513 | 52.491 | 32.44 | 32.44 | 32.50 | 31.89 | 32.50 | 971,909 | 32.189 | 0.86% |
| 2012-06-27 | 0 | 52.45 | 52.35 | 52.55 | 52.15 | 52.60 | 1,606,000 | 84,324,550 | 52.506 | 32.16 | 32.10 | 32.23 | 31.98 | 32.26 | 2,618,936 | 32.198 | 1.25% |
| 2012-06-26 | 0 | 51.80 | 51.75 | 52.25 | 51.45 | 52.55 | 1,629,634 | 85,314,285 | 52.352 | 31.77 | 31.73 | 32.04 | 31.55 | 32.23 | 2,657,476 | 32.103 | -1.43% |
| 2012-06-25 | 0 | 52.55 | 52.25 | 52.55 | 52.10 | 52.75 | 114,000 | 5,979,525 | 52.452 | 32.23 | 32.04 | 32.23 | 31.95 | 32.35 | 185,902 | 32.165 | 1.06% |
| 2012-06-22 | 0 | 52.00 | 51.90 | 52.00 | 51.30 | 52.25 | 357,004 | 18,538,060 | 51.927 | 31.89 | 31.83 | 31.89 | 31.46 | 32.04 | 582,173 | 31.843 | 0.78% |
| 2012-06-21 | 0 | 51.60 | 51.50 | 51.70 | 50.90 | 51.90 | 371,110 | 19,097,908 | 51.462 | 31.64 | 31.58 | 31.70 | 31.21 | 31.83 | 605,176 | 31.558 | 0.29% |
| 2012-06-20 | 0 | 51.45 | 51.25 | 51.50 | 51.20 | 51.85 | 447,890 | 23,120,403 | 51.621 | 31.55 | 31.43 | 31.58 | 31.40 | 31.80 | 730,383 | 31.655 | 1.48% |
| 2012-06-19 | 0 | 50.70 | 50.60 | 50.80 | 50.50 | 51.10 | 157,000 | 7,957,850 | 50.687 | 31.09 | 31.03 | 31.15 | 30.97 | 31.34 | 256,023 | 31.083 | -1.07% |
| 2012-06-18 | 0 | 51.25 | 51.10 | 51.25 | 50.50 | 51.30 | 174,064 | 8,874,353 | 50.983 | 31.43 | 31.34 | 31.43 | 30.97 | 31.46 | 283,850 | 31.264 | 1.79% |
| 2012-06-15 | 0 | 50.35 | 50.00 | 50.50 | 49.55 | 50.85 | 370,236 | 18,490,230 | 49.942 | 30.88 | 30.66 | 30.97 | 30.39 | 31.18 | 603,751 | 30.626 | 1.72% |
| 2012-06-14 | 0 | 49.50 | 49.30 | 49.50 | 49.30 | 49.90 | 397,490 | 19,677,733 | 49.505 | 30.35 | 30.23 | 30.35 | 30.23 | 30.60 | 648,195 | 30.358 | -1.00% |
| 2012-06-13 | 0 | 50.00 | 50.00 | 50.05 | 49.65 | 51.20 | 531,286 | 26,742,920 | 50.336 | 30.66 | 30.66 | 30.69 | 30.45 | 31.40 | 866,379 | 30.867 | -2.72% |
| 2012-06-12 | 0 | 51.40 | 51.25 | 51.70 | 50.95 | 51.80 | 413,672 | 21,246,137 | 51.360 | 31.52 | 31.43 | 31.70 | 31.24 | 31.77 | 674,583 | 31.495 | -0.48% |
| 2012-06-11 | 0 | 51.65 | 51.55 | 51.65 | 51.20 | 52.50 | 191,351 | 9,874,976 | 51.607 | 31.67 | 31.61 | 31.67 | 31.40 | 32.19 | 312,040 | 31.647 | 0.88% |
| 2012-06-08 | 0 | 51.20 | 51.00 | 51.25 | 50.90 | 53.00 | 472,974 | 24,323,857 | 51.427 | 31.40 | 31.27 | 31.43 | 31.21 | 32.50 | 771,288 | 31.537 | -0.19% |
| 2012-06-07 | 0 | 51.30 | 51.35 | 51.55 | 50.00 | 51.55 | 674,837 | 34,300,388 | 50.828 | 31.46 | 31.49 | 31.61 | 30.66 | 31.61 | 1,100,470 | 31.169 | 1.58% |
| 2012-06-06 | 0 | 50.50 | 50.45 | 50.60 | 48.25 | 50.55 | 372,000 | 18,490,800 | 49.706 | 30.97 | 30.94 | 31.03 | 29.59 | 31.00 | 606,628 | 30.481 | 1.41% |
| 2012-06-05 | 0 | 49.80 | 49.50 | 49.90 | 48.65 | 50.05 | 413,375 | 20,399,418 | 49.348 | 30.54 | 30.35 | 30.60 | 29.83 | 30.69 | 674,099 | 30.262 | 1.22% |
| 2012-06-04 | 0 | 49.20 | 49.00 | 49.40 | 47.45 | 51.55 | 420,800 | 20,402,133 | 48.484 | 30.17 | 30.05 | 30.29 | 29.10 | 31.61 | 686,207 | 29.732 | -2.38% |
| 2012-06-01 | 0 | 50.40 | 50.30 | 50.40 | 50.05 | 50.60 | 510,466 | 25,783,183 | 50.509 | 30.91 | 30.85 | 30.91 | 30.69 | 31.03 | 832,427 | 30.974 | -1.08% |
| 2012-05-31 | 0 | 50.95 | 50.75 | 51.00 | 50.30 | 51.00 | 500,280 | 25,393,263 | 50.758 | 31.24 | 31.12 | 31.27 | 30.85 | 31.27 | 815,816 | 31.126 | 0.89% |
| 2012-05-30 | 0 | 50.50 | 50.75 | 51.00 | 49.80 | 51.80 | 410,174 | 20,776,568 | 50.653 | 30.97 | 31.12 | 31.27 | 30.54 | 31.77 | 668,879 | 31.062 | 1.41% |
| 2012-05-29 | 0 | 49.80 | 49.80 | 49.85 | 49.10 | 50.50 | 752,457 | 37,548,192 | 49.901 | 30.54 | 30.54 | 30.57 | 30.11 | 30.97 | 1,227,046 | 30.600 | -1.58% |
| 2012-05-28 | 0 | 50.60 | 50.85 | 50.90 | 49.95 | 51.35 | 149,000 | 7,543,650 | 50.629 | 31.03 | 31.18 | 31.21 | 30.63 | 31.49 | 242,977 | 31.047 | -1.75% |
| 2012-05-25 | 0 | 51.50 | 51.50 | 51.70 | 50.40 | 52.00 | 549,001 | 28,000,003 | 51.002 | 31.58 | 31.58 | 31.70 | 30.91 | 31.89 | 895,267 | 31.276 | 0.10% |
| 2012-05-24 | 0 | 51.45 | 51.00 | 51.05 | 49.05 | 51.45 | 1,366,113 | 68,966,659 | 50.484 | 31.55 | 31.27 | 31.31 | 30.08 | 31.55 | 2,227,747 | 30.958 | -0.10% |
| 2012-05-23 | 0 | 51.50 | 51.40 | 51.70 | 50.80 | 52.15 | 588,939 | 30,640,691 | 52.027 | 31.58 | 31.52 | 31.70 | 31.15 | 31.98 | 960,394 | 31.904 | -1.90% |
| 2012-05-22 | 0 | 52.50 | 52.25 | 52.75 | 51.75 | 52.80 | 719,001 | 37,685,052 | 52.413 | 32.19 | 32.04 | 32.35 | 31.73 | 32.38 | 1,172,489 | 32.141 | 1.16% |
| 2012-05-21 | 0 | 51.90 | 51.90 | 52.00 | 51.50 | 53.35 | 1,037,301 | 54,647,638 | 52.683 | 31.83 | 31.83 | 31.89 | 31.58 | 32.72 | 1,691,547 | 32.306 | -1.61% |
| 2012-05-18 | 0 | 52.75 | 52.40 | 52.75 | 51.85 | 53.05 | 587,011 | 30,699,183 | 52.297 | 32.35 | 32.13 | 32.35 | 31.80 | 32.53 | 957,250 | 32.070 | 0.00% |
| 2012-05-17 | 0 | 54.50 | 54.15 | 54.50 | 53.00 | 54.60 | 577,001 | 31,300,468 | 54.247 | 32.35 | 32.14 | 32.35 | 31.46 | 32.41 | 972,142 | 32.197 | 4.81% |
| 2012-05-16 | 0 | 52.00 | 52.00 | 52.15 | 51.40 | 55.00 | 768,701 | 40,603,280 | 52.821 | 30.86 | 30.86 | 30.95 | 30.51 | 32.64 | 1,295,122 | 31.351 | -5.28% |
| 2012-05-15 | 0 | 54.90 | 54.90 | 55.00 | 54.70 | 55.10 | 589,210 | 32,400,659 | 54.990 | 32.59 | 32.59 | 32.64 | 32.47 | 32.70 | 992,712 | 32.639 | -0.18% |
| 2012-05-14 | 0 | 55.00 | 54.95 | 55.00 | 54.30 | 55.95 | 645,000 | 35,572,889 | 55.152 | 32.64 | 32.61 | 32.64 | 32.23 | 33.21 | 1,086,709 | 32.735 | 0.46% |
| 2012-05-11 | 0 | 54.75 | 54.65 | 54.85 | 53.95 | 55.00 | 558,144 | 30,321,140 | 54.325 | 32.50 | 32.44 | 32.56 | 32.02 | 32.64 | 940,372 | 32.244 | 0.00% |
| 2012-05-10 | 0 | 54.75 | 54.75 | 55.00 | 54.25 | 56.00 | 424,800 | 23,396,840 | 55.077 | 32.50 | 32.50 | 32.64 | 32.20 | 33.24 | 715,711 | 32.690 | -0.27% |
| 2012-05-09 | 0 | 54.90 | 54.95 | 55.00 | 54.55 | 55.75 | 668,006 | 36,997,872 | 55.386 | 32.59 | 32.61 | 32.64 | 32.38 | 33.09 | 1,125,469 | 32.873 | -1.79% |
| 2012-05-08 | 0 | 55.90 | 55.75 | 55.80 | 54.55 | 56.15 | 461,000 | 25,677,050 | 55.699 | 33.18 | 33.09 | 33.12 | 32.38 | 33.33 | 776,702 | 33.059 | -0.09% |
| 2012-05-07 | 0 | 55.95 | 55.90 | 55.95 | 55.20 | 56.00 | 180,000 | 10,044,875 | 55.805 | 33.21 | 33.18 | 33.21 | 32.76 | 33.24 | 303,267 | 33.122 | -0.18% |
| 2012-05-04 | 0 | 56.05 | 55.70 | 56.25 | 55.70 | 57.00 | 124,111 | 6,987,649 | 56.302 | 33.27 | 33.06 | 33.39 | 33.06 | 33.83 | 209,105 | 33.417 | 0.90% |
| 2012-05-03 | 0 | 55.55 | 55.35 | 55.95 | 55.20 | 57.00 | 382,525 | 21,485,163 | 56.167 | 32.97 | 32.85 | 33.21 | 32.76 | 33.83 | 644,486 | 33.337 | -2.03% |
| 2012-05-02 | 0 | 56.70 | 56.30 | 56.70 | 56.05 | 57.80 | 903,852 | 51,236,177 | 56.686 | 33.65 | 33.42 | 33.65 | 33.27 | 34.31 | 1,522,827 | 33.645 | -0.53% |
| 2012-04-30 | 0 | 57.00 | 57.00 | 57.50 | 54.70 | 57.80 | 472,500 | 27,037,750 | 57.223 | 33.83 | 33.83 | 34.13 | 32.47 | 34.31 | 796,077 | 33.964 | 3.73% |
| 2012-04-27 | 0 | 54.95 | 54.75 | 55.25 | 54.50 | 56.50 | 471,000 | 26,103,800 | 55.422 | 32.61 | 32.50 | 32.79 | 32.35 | 33.53 | 793,550 | 32.895 | -1.79% |
| 2012-04-26 | 0 | 55.95 | 55.60 | 56.00 | 54.05 | 56.10 | 597,326 | 33,088,226 | 55.394 | 33.21 | 33.00 | 33.24 | 32.08 | 33.30 | 1,006,386 | 32.878 | 3.32% |
| 2012-04-25 | 0 | 54.15 | 53.90 | 54.15 | 53.35 | 54.70 | 287,301 | 15,545,639 | 54.109 | 32.14 | 31.99 | 32.14 | 31.67 | 32.47 | 484,050 | 32.116 | -0.73% |
| 2012-04-24 | 0 | 54.55 | 54.00 | 54.55 | 52.70 | 54.55 | 381,716 | 20,610,828 | 53.995 | 32.38 | 32.05 | 32.38 | 31.28 | 32.38 | 643,123 | 32.048 | 1.68% |
| 2012-04-23 | 0 | 53.65 | 53.65 | 54.00 | 53.20 | 55.00 | 397,885 | 21,724,083 | 54.599 | 31.84 | 31.84 | 32.05 | 31.58 | 32.64 | 670,364 | 32.406 | 0.28% |
| 2012-04-20 | 0 | 53.50 | 53.45 | 53.50 | 52.85 | 53.90 | 795,008 | 42,311,870 | 53.222 | 31.75 | 31.72 | 31.75 | 31.37 | 31.99 | 1,339,445 | 31.589 | 3.38% |
| 2012-04-19 | 0 | 51.75 | 51.60 | 51.75 | 51.50 | 52.60 | 570,008 | 29,908,679 | 52.471 | 30.72 | 30.63 | 30.72 | 30.57 | 31.22 | 960,361 | 31.143 | -1.80% |
| 2012-04-18 | 0 | 52.70 | 52.40 | 52.55 | 52.40 | 54.80 | 680,922 | 36,391,450 | 53.444 | 31.28 | 31.10 | 31.19 | 31.10 | 32.53 | 1,147,231 | 31.721 | -2.04% |
| 2012-04-17 | 0 | 53.80 | 53.55 | 53.90 | 52.80 | 54.60 | 1,300,259 | 70,197,852 | 53.988 | 31.93 | 31.78 | 31.99 | 31.34 | 32.41 | 2,190,702 | 32.044 | 2.28% |
| 2012-04-16 | 0 | 52.60 | 52.60 | 52.80 | 52.35 | 52.80 | 125,400 | 6,601,290 | 52.642 | 31.22 | 31.22 | 31.34 | 31.07 | 31.34 | 211,276 | 31.245 | 1.15% |
| 2012-04-13 | 0 | 52.00 | 51.85 | 52.45 | 51.75 | 53.00 | 229,000 | 11,938,935 | 52.135 | 30.86 | 30.77 | 31.13 | 30.72 | 31.46 | 385,824 | 30.944 | 1.36% |
| 2012-04-12 | 0 | 51.30 | 50.95 | 51.40 | 50.85 | 51.60 | 271,912 | 13,892,992 | 51.094 | 30.45 | 30.24 | 30.51 | 30.18 | 30.63 | 458,123 | 30.326 | 0.59% |
| 2012-04-11 | 0 | 51.00 | 50.95 | 51.00 | 50.90 | 51.50 | 176,520 | 9,040,348 | 51.214 | 30.27 | 30.24 | 30.27 | 30.21 | 30.57 | 297,404 | 30.398 | -0.10% |
| 2012-04-10 | 0 | 51.05 | 51.00 | 51.25 | 51.00 | 52.35 | 193,764 | 9,967,534 | 51.442 | 30.30 | 30.27 | 30.42 | 30.27 | 31.07 | 326,457 | 30.532 | -2.02% |
| 2012-04-05 | 0 | 52.10 | 51.80 | 52.20 | 51.05 | 52.30 | 560,649 | 29,252,544 | 52.176 | 30.92 | 30.75 | 30.98 | 30.30 | 31.04 | 944,592 | 30.968 | -0.57% |
| 2012-04-03 | 0 | 52.40 | 52.25 | 52.40 | 51.50 | 52.55 | 111,900 | 5,857,620 | 52.347 | 31.10 | 31.01 | 31.10 | 30.57 | 31.19 | 188,531 | 31.070 | 1.26% |
| 2012-04-02 | 0 | 51.75 | 51.75 | 52.05 | 51.55 | 52.50 | 474,974 | 24,663,966 | 51.927 | 30.72 | 30.72 | 30.89 | 30.60 | 31.16 | 800,245 | 30.821 | -1.15% |
| 2012-03-30 | 0 | 52.35 | 52.25 | 52.40 | 51.05 | 52.55 | 579,036 | 30,197,439 | 52.151 | 31.07 | 31.01 | 31.10 | 30.30 | 31.19 | 975,571 | 30.954 | 2.55% |
| 2012-03-29 | 0 | 51.05 | 50.80 | 51.10 | 49.95 | 51.30 | 240,415 | 12,147,767 | 50.528 | 30.30 | 30.15 | 30.33 | 29.65 | 30.45 | 405,056 | 29.990 | 0.20% |
| 2012-03-28 | 0 | 50.95 | 50.90 | 51.15 | 49.80 | 52.30 | 1,256,620 | 63,591,847 | 50.605 | 30.24 | 30.21 | 30.36 | 29.56 | 31.04 | 2,117,178 | 30.036 | 2.93% |
| 2012-03-27 | 0 | 49.50 | 49.50 | 49.65 | 48.80 | 49.65 | 436,956 | 21,506,505 | 49.219 | 29.38 | 29.38 | 29.47 | 28.96 | 29.47 | 736,192 | 29.213 | 2.27% |
| 2012-03-26 | 0 | 48.40 | 48.40 | 48.55 | 48.05 | 48.65 | 176,000 | 8,493,450 | 48.258 | 28.73 | 28.73 | 28.82 | 28.52 | 28.88 | 296,528 | 28.643 | 0.31% |
| 2012-03-23 | 0 | 48.25 | 48.05 | 48.25 | 48.00 | 48.30 | 152,588 | 7,345,338 | 48.138 | 28.64 | 28.52 | 28.64 | 28.49 | 28.67 | 257,083 | 28.572 | 0.00% |
| 2012-03-22 | 0 | 48.25 | 48.15 | 48.30 | 48.00 | 49.30 | 427,700 | 20,673,444 | 48.336 | 28.64 | 28.58 | 28.67 | 28.49 | 29.26 | 720,597 | 28.689 | 1.05% |
| 2012-03-21 | 0 | 47.75 | 47.65 | 48.10 | 46.30 | 48.20 | 177,800 | 8,431,620 | 47.422 | 28.34 | 28.28 | 28.55 | 27.48 | 28.61 | 299,561 | 28.147 | 2.14% |
| 2012-03-20 | 0 | 46.75 | 46.75 | 47.10 | 46.60 | 48.70 | 245,938 | 11,682,879 | 47.503 | 27.75 | 27.75 | 27.96 | 27.66 | 28.91 | 414,361 | 28.195 | -4.10% |
| 2012-03-19 | 0 | 48.75 | 48.60 | 49.00 | 48.70 | 49.65 | 152,585 | 7,516,596 | 49.262 | 28.93 | 28.85 | 29.08 | 28.91 | 29.47 | 257,078 | 29.239 | 0.00% |
| 2012-03-16 | 0 | 48.75 | 48.80 | 48.90 | 48.60 | 49.80 | 225,305 | 11,061,679 | 49.096 | 28.93 | 28.96 | 29.02 | 28.85 | 29.56 | 379,598 | 29.140 | -1.32% |
| 2012-03-15 | 0 | 49.40 | 49.40 | 49.80 | 49.30 | 49.90 | 402,170 | 20,005,473 | 49.744 | 29.32 | 29.32 | 29.56 | 29.26 | 29.62 | 677,584 | 29.525 | -0.70% |
| 2012-03-14 | 0 | 49.75 | 49.50 | 49.75 | 48.95 | 49.85 | 334,700 | 16,612,640 | 49.634 | 29.53 | 29.38 | 29.53 | 29.05 | 29.59 | 563,909 | 29.460 | 1.02% |
| 2012-03-13 | 0 | 49.25 | 49.25 | 49.60 | 48.85 | 50.00 | 165,749 | 8,168,859 | 49.285 | 29.23 | 29.23 | 29.44 | 28.99 | 29.68 | 279,257 | 29.252 | -0.81% |
| 2012-03-12 | 0 | 49.65 | 49.50 | 49.75 | 48.70 | 49.75 | 101,089 | 4,989,605 | 49.359 | 29.47 | 29.38 | 29.53 | 28.91 | 29.53 | 170,317 | 29.296 | 1.02% |
| 2012-03-09 | 0 | 49.15 | 49.00 | 49.15 | 48.90 | 49.60 | 133,000 | 6,537,150 | 49.152 | 29.17 | 29.08 | 29.17 | 29.02 | 29.44 | 224,081 | 29.173 | -0.71% |
| 2012-03-08 | 0 | 49.50 | 49.20 | 49.50 | 48.80 | 49.50 | 143,892 | 7,058,260 | 49.052 | 29.38 | 29.20 | 29.38 | 28.96 | 29.38 | 242,432 | 29.114 | 0.00% |
| 2012-03-07 | 0 | 49.50 | 49.25 | 49.50 | 48.30 | 50.00 | 359,931 | 17,739,370 | 49.285 | 29.38 | 29.23 | 29.38 | 28.67 | 29.68 | 606,419 | 29.253 | -0.20% |
| 2012-03-06 | 0 | 49.60 | 49.40 | 49.60 | 49.00 | 50.00 | 208,000 | 10,316,150 | 49.597 | 29.44 | 29.32 | 29.44 | 29.08 | 29.68 | 350,442 | 29.438 | -0.80% |
| 2012-03-05 | 0 | 50.00 | 49.85 | 50.00 | 47.50 | 50.25 | 606,650 | 29,546,486 | 48.704 | 29.68 | 29.59 | 29.68 | 28.19 | 29.83 | 1,022,096 | 28.908 | 0.50% |
| 2012-03-02 | 0 | 49.75 | 49.75 | 49.90 | 48.95 | 51.15 | 286,000 | 14,245,736 | 49.810 | 29.53 | 29.53 | 29.62 | 29.05 | 30.36 | 481,858 | 29.564 | -1.87% |
| 2012-03-01 | 0 | 50.70 | 50.55 | 50.75 | 50.30 | 51.40 | 761,000 | 38,289,268 | 50.314 | 30.09 | 30.00 | 30.12 | 29.85 | 30.51 | 1,282,148 | 29.863 | 2.53% |
| 2012-02-29 | 0 | 49.45 | 49.35 | 49.80 | 47.40 | 49.75 | 503,601 | 24,602,417 | 48.853 | 29.35 | 29.29 | 29.56 | 28.13 | 29.53 | 848,477 | 28.996 | 4.44% |
| 2012-02-28 | 0 | 47.35 | 47.35 | 47.75 | 47.05 | 47.70 | 202,112 | 9,579,986 | 47.399 | 28.10 | 28.10 | 28.34 | 27.93 | 28.31 | 340,522 | 28.133 | -1.15% |
| 2012-02-27 | 0 | 47.90 | 47.90 | 48.10 | 47.35 | 48.90 | 391,317 | 18,800,101 | 48.043 | 28.43 | 28.43 | 28.55 | 28.10 | 29.02 | 659,298 | 28.515 | 1.81% |
| 2012-02-24 | 0 | 47.05 | 47.25 | 47.45 | 47.00 | 50.25 | 403,000 | 19,440,900 | 48.240 | 27.93 | 28.04 | 28.16 | 27.90 | 29.83 | 678,982 | 28.632 | -0.74% |
| 2012-02-23 | 0 | 47.40 | 47.10 | 47.40 | 46.80 | 47.95 | 407,000 | 19,294,898 | 47.408 | 28.13 | 27.96 | 28.13 | 27.78 | 28.46 | 685,722 | 28.138 | -0.42% |
| 2012-02-22 | 0 | 47.60 | 47.35 | 47.60 | 46.65 | 47.70 | 420,525 | 19,791,876 | 47.065 | 28.25 | 28.10 | 28.25 | 27.69 | 28.31 | 708,509 | 27.935 | 2.15% |
| 2012-02-21 | 0 | 46.60 | 46.35 | 46.50 | 45.75 | 46.85 | 568,634 | 26,434,084 | 46.487 | 27.66 | 27.51 | 27.60 | 27.15 | 27.81 | 958,046 | 27.592 | 0.22% |
| 2012-02-20 | 0 | 46.50 | 46.30 | 46.65 | 46.20 | 46.80 | 405,500 | 18,862,050 | 46.516 | 27.60 | 27.48 | 27.69 | 27.42 | 27.78 | 683,194 | 27.609 | 0.11% |
| 2012-02-17 | 0 | 46.45 | 46.20 | 46.50 | 45.30 | 46.50 | 496,000 | 22,715,050 | 45.796 | 27.57 | 27.42 | 27.60 | 26.89 | 27.60 | 835,670 | 27.182 | 2.09% |
| 2012-02-16 | 0 | 45.50 | 45.25 | 45.60 | 45.20 | 46.25 | 468,768 | 21,468,502 | 45.798 | 27.01 | 26.86 | 27.07 | 26.83 | 27.45 | 789,789 | 27.183 | -1.52% |
| 2012-02-15 | 0 | 46.20 | 45.75 | 46.25 | 45.05 | 46.35 | 440,000 | 20,194,900 | 45.898 | 27.42 | 27.15 | 27.45 | 26.74 | 27.51 | 741,321 | 27.242 | 3.82% |
| 2012-02-14 | 0 | 44.50 | 44.45 | 44.75 | 44.15 | 45.60 | 350,600 | 15,706,060 | 44.798 | 26.41 | 26.38 | 26.56 | 26.20 | 27.07 | 590,698 | 26.589 | -2.52% |
| 2012-02-13 | 0 | 45.65 | 45.60 | 45.75 | 45.15 | 45.80 | 139,197 | 6,344,969 | 45.583 | 27.09 | 27.07 | 27.15 | 26.80 | 27.18 | 234,522 | 27.055 | 0.11% |
| 2012-02-10 | 0 | 45.60 | 45.35 | 45.60 | 45.30 | 46.50 | 866,000 | 40,457,498 | 46.718 | 27.07 | 26.92 | 27.07 | 26.89 | 27.60 | 1,459,054 | 27.729 | -2.46% |
| 2012-02-09 | 0 | 46.75 | 46.70 | 47.20 | 46.15 | 47.90 | 446,000 | 21,041,375 | 47.178 | 27.75 | 27.72 | 28.01 | 27.39 | 28.43 | 751,429 | 28.002 | -0.11% |
| 2012-02-08 | 0 | 46.80 | 46.65 | 46.90 | 45.20 | 47.30 | 590,970 | 27,470,326 | 46.483 | 27.78 | 27.69 | 27.84 | 26.83 | 28.07 | 995,678 | 27.590 | 3.43% |
| 2012-02-07 | 0 | 45.25 | 44.95 | 45.30 | 44.85 | 45.30 | 513,611 | 23,139,241 | 45.052 | 26.86 | 26.68 | 26.89 | 26.62 | 26.89 | 865,342 | 26.740 | 1.23% |
| 2012-02-06 | 0 | 44.70 | 44.65 | 44.90 | 44.65 | 46.10 | 292,718 | 13,209,830 | 45.128 | 26.53 | 26.50 | 26.65 | 26.50 | 27.36 | 493,177 | 26.785 | -1.76% |
| 2012-02-03 | 0 | 45.50 | 45.50 | 45.55 | 45.15 | 46.00 | 165,000 | 7,504,800 | 45.484 | 27.01 | 27.01 | 27.04 | 26.80 | 27.30 | 277,995 | 26.996 | -0.55% |
| 2012-02-02 | 0 | 45.75 | 45.70 | 45.75 | 44.60 | 46.00 | 556,634 | 25,469,152 | 45.756 | 27.15 | 27.12 | 27.15 | 26.47 | 27.30 | 937,828 | 27.158 | 0.55% |
| 2012-02-01 | 0 | 45.50 | 45.55 | 45.80 | 44.35 | 46.20 | 367,513 | 16,684,888 | 45.399 | 27.01 | 27.04 | 27.18 | 26.32 | 27.42 | 619,193 | 26.946 | 0.78% |
| 2012-01-31 | 0 | 45.15 | 44.85 | 45.15 | 44.45 | 45.65 | 370,520 | 16,695,210 | 45.059 | 26.80 | 26.62 | 26.80 | 26.38 | 27.09 | 624,259 | 26.744 | 1.92% |
| 2012-01-30 | 0 | 44.30 | 44.30 | 44.40 | 44.10 | 44.45 | 221,750 | 9,821,904 | 44.293 | 26.29 | 26.29 | 26.35 | 26.17 | 26.38 | 373,609 | 26.289 | 0.00% |
| 2012-01-27 | 0 | 44.30 | 44.20 | 44.45 | 42.65 | 44.55 | 440,900 | 19,384,435 | 43.966 | 26.29 | 26.23 | 26.38 | 25.31 | 26.44 | 742,837 | 26.095 | 2.67% |
| 2012-01-26 | 0 | 43.15 | 43.00 | 43.20 | 42.00 | 44.00 | 1,980,645 | 85,204,523 | 43.019 | 25.61 | 25.52 | 25.64 | 24.93 | 26.12 | 3,337,029 | 25.533 | -1.71% |
| 2012-01-20 | 0 | 43.90 | 43.90 | 44.00 | 43.85 | 44.25 | 885,433 | 38,933,939 | 43.972 | 26.06 | 26.06 | 26.12 | 26.03 | 26.26 | 1,491,795 | 26.099 | -0.11% |
| 2012-01-19 | 0 | 43.95 | 43.95 | 44.00 | 43.95 | 44.30 | 917,396 | 40,435,150 | 44.076 | 26.09 | 26.09 | 26.12 | 26.09 | 26.29 | 1,545,647 | 26.161 | 0.00% |
| 2012-01-18 | 0 | 43.95 | 43.95 | 44.10 | 43.75 | 44.70 | 289,100 | 12,764,935 | 44.154 | 26.09 | 26.09 | 26.17 | 25.97 | 26.53 | 487,081 | 26.207 | -2.33% |
| 2012-01-17 | 0 | 45.00 | 44.95 | 45.05 | 44.90 | 45.75 | 964,000 | 43,460,275 | 45.083 | 26.71 | 26.68 | 26.74 | 26.65 | 27.15 | 1,624,166 | 26.759 | 1.12% |
| 2012-01-16 | 0 | 44.50 | 44.40 | 44.50 | 44.30 | 45.10 | 148,000 | 6,608,750 | 44.654 | 26.41 | 26.35 | 26.41 | 26.29 | 26.77 | 249,353 | 26.504 | -1.33% |
| 2012-01-13 | 0 | 45.10 | 44.95 | 45.10 | 44.70 | 45.80 | 169,433 | 7,639,670 | 45.090 | 26.77 | 26.68 | 26.77 | 26.53 | 27.18 | 285,464 | 26.762 | -0.88% |
| 2012-01-12 | 0 | 45.50 | 45.50 | 45.65 | 45.50 | 45.95 | 538,268 | 24,558,845 | 45.626 | 27.01 | 27.01 | 27.09 | 27.01 | 27.27 | 906,884 | 27.080 | 0.00% |
| 2012-01-11 | 0 | 45.50 | 45.25 | 45.45 | 45.00 | 45.55 | 192,683 | 8,746,474 | 45.393 | 27.01 | 26.86 | 26.98 | 26.71 | 27.04 | 324,636 | 26.942 | 0.44% |
| 2012-01-10 | 0 | 45.30 | 45.00 | 45.30 | 44.65 | 45.80 | 219,962 | 9,960,828 | 45.284 | 26.89 | 26.71 | 26.89 | 26.50 | 27.18 | 370,596 | 26.878 | 0.44% |
| 2012-01-09 | 0 | 45.10 | 45.10 | 45.30 | 44.90 | 45.65 | 174,944 | 7,910,293 | 45.216 | 26.77 | 26.77 | 26.89 | 26.65 | 27.09 | 294,749 | 26.837 | -1.74% |
| 2012-01-06 | 0 | 45.90 | 45.60 | 45.90 | 45.30 | 46.65 | 359,000 | 16,521,463 | 46.021 | 27.24 | 27.07 | 27.24 | 26.89 | 27.69 | 604,850 | 27.315 | -1.92% |
| 2012-01-05 | 0 | 46.80 | 46.75 | 46.90 | 46.80 | 47.50 | 193,468 | 9,090,921 | 46.989 | 27.78 | 27.75 | 27.84 | 27.78 | 28.19 | 325,959 | 27.890 | -1.27% |
| 2012-01-04 | 0 | 47.40 | 47.20 | 47.50 | 46.20 | 47.70 | 470,500 | 22,202,625 | 47.189 | 28.13 | 28.01 | 28.19 | 27.42 | 28.31 | 792,708 | 28.009 | 1.50% |
| 2012-01-03 | 0 | 46.70 | 46.40 | 46.90 | 46.15 | 47.40 | 63,651 | 2,959,436 | 46.495 | 27.72 | 27.54 | 27.84 | 27.39 | 28.13 | 107,240 | 27.596 | -0.85% |
| 2011-12-30 | 0 | 47.10 | 47.05 | 47.10 | 46.95 | 47.35 | 234,900 | 11,057,660 | 47.074 | 27.96 | 27.93 | 27.96 | 27.87 | 28.10 | 395,764 | 27.940 | -0.11% |
| 2011-12-29 | 0 | 47.15 | 46.95 | 47.15 | 46.00 | 47.20 | 372,700 | 17,469,910 | 46.874 | 27.99 | 27.87 | 27.99 | 27.30 | 28.01 | 627,932 | 27.821 | 0.86% |
| 2011-12-28 | 0 | 46.75 | 46.70 | 46.80 | 46.50 | 47.00 | 174,000 | 8,109,225 | 46.605 | 27.75 | 27.72 | 27.78 | 27.60 | 27.90 | 293,159 | 27.662 | 0.43% |
| 2011-12-23 | 0 | 46.55 | 46.55 | 46.60 | 45.50 | 46.80 | 382,921 | 17,634,827 | 46.053 | 27.63 | 27.63 | 27.66 | 27.01 | 27.78 | 645,153 | 27.334 | 2.99% |
| 2011-12-22 | 0 | 45.20 | 45.20 | 45.30 | 44.30 | 45.20 | 190,600 | 8,568,350 | 44.955 | 26.83 | 26.83 | 26.89 | 26.29 | 26.83 | 321,127 | 26.682 | 1.01% |
| 2011-12-21 | 0 | 44.75 | 44.80 | 44.95 | 44.70 | 45.10 | 113,000 | 5,079,100 | 44.948 | 26.56 | 26.59 | 26.68 | 26.53 | 26.77 | 190,385 | 26.678 | 0.34% |
| 2011-12-20 | 0 | 44.60 | 44.60 | 44.75 | 44.20 | 45.00 | 275,448 | 12,297,789 | 44.646 | 26.47 | 26.47 | 26.56 | 26.23 | 26.71 | 464,080 | 26.499 | 0.45% |
| 2011-12-19 | 0 | 44.40 | 44.40 | 44.80 | 44.35 | 47.00 | 875,722 | 39,721,006 | 45.358 | 26.35 | 26.35 | 26.59 | 26.32 | 27.90 | 1,475,433 | 26.922 | -2.52% |
| 2011-12-16 | 0 | 45.55 | 45.20 | 45.35 | 43.05 | 46.10 | 735,000 | 33,431,050 | 45.484 | 27.04 | 26.83 | 26.92 | 25.55 | 27.36 | 1,238,342 | 26.997 | 3.41% |
| 2011-12-15 | 0 | 44.05 | 44.05 | 44.10 | 43.10 | 44.30 | 461,000 | 20,167,325 | 43.747 | 26.15 | 26.15 | 26.17 | 25.58 | 26.29 | 776,702 | 25.965 | 1.26% |
| 2011-12-14 | 0 | 43.50 | 43.50 | 43.55 | 43.05 | 44.20 | 666,671 | 29,646,457 | 44.469 | 25.82 | 25.82 | 25.85 | 25.55 | 26.23 | 1,123,220 | 26.394 | -2.36% |
| 2011-12-13 | 0 | 44.55 | 44.50 | 44.55 | 44.40 | 45.70 | 282,412 | 12,691,912 | 44.941 | 26.44 | 26.41 | 26.44 | 26.35 | 27.12 | 475,813 | 26.674 | -2.73% |
| 2011-12-12 | 0 | 45.80 | 45.70 | 45.80 | 45.00 | 45.80 | 180,500 | 8,194,493 | 45.399 | 27.18 | 27.12 | 27.18 | 26.71 | 27.18 | 304,110 | 26.946 | 2.35% |
| 2011-12-09 | 0 | 44.75 | 44.60 | 44.75 | 44.15 | 45.50 | 243,800 | 10,885,710 | 44.650 | 26.56 | 26.47 | 26.56 | 26.20 | 27.01 | 410,759 | 26.501 | -3.14% |
| 2011-12-08 | 0 | 46.20 | 45.80 | 46.20 | 45.75 | 46.50 | 259,219 | 11,935,759 | 46.045 | 27.42 | 27.18 | 27.42 | 27.15 | 27.60 | 436,737 | 27.329 | 0.54% |
| 2011-12-07 | 0 | 45.95 | 45.80 | 46.05 | 45.50 | 46.30 | 428,000 | 19,677,825 | 45.976 | 27.27 | 27.18 | 27.33 | 27.01 | 27.48 | 721,103 | 27.289 | -1.29% |
| 2011-12-06 | 0 | 46.55 | 46.45 | 46.55 | 45.60 | 47.00 | 309,338 | 14,393,872 | 46.531 | 27.63 | 27.57 | 27.63 | 27.07 | 27.90 | 521,179 | 27.618 | -0.85% |
| 2011-12-05 | 0 | 46.95 | 46.85 | 46.95 | 45.65 | 47.90 | 360,000 | 16,884,207 | 46.901 | 27.87 | 27.81 | 27.87 | 27.09 | 28.43 | 606,535 | 27.837 | 0.97% |
| 2011-12-02 | 0 | 46.50 | 46.50 | 46.70 | 45.45 | 47.00 | 363,000 | 16,807,700 | 46.302 | 27.60 | 27.60 | 27.72 | 26.98 | 27.90 | 611,589 | 27.482 | -1.17% |
| 2011-12-01 | 0 | 47.05 | 47.00 | 47.20 | 46.45 | 47.75 | 761,381 | 35,896,477 | 47.147 | 27.93 | 27.90 | 28.01 | 27.57 | 28.34 | 1,282,789 | 27.983 | 0.00% |
| 2011-11-30 | 0 | 47.05 | 47.00 | 47.10 | 46.30 | 47.20 | 752,000 | 35,342,281 | 46.998 | 27.93 | 27.90 | 27.96 | 27.48 | 28.01 | 1,266,984 | 27.895 | 0.43% |
| 2011-11-29 | 0 | 46.85 | 46.80 | 47.15 | 46.60 | 47.20 | 1,023,912 | 48,171,654 | 47.047 | 27.81 | 27.78 | 27.99 | 27.66 | 28.01 | 1,725,107 | 27.924 | 0.43% |
| 2011-11-28 | 0 | 46.65 | 46.65 | 46.70 | 45.80 | 47.00 | 463,000 | 21,630,550 | 46.718 | 27.69 | 27.69 | 27.72 | 27.18 | 27.90 | 780,071 | 27.729 | 1.19% |
| 2011-11-25 | 0 | 46.10 | 46.05 | 46.15 | 45.60 | 46.15 | 252,000 | 11,614,100 | 46.088 | 27.36 | 27.33 | 27.39 | 27.07 | 27.39 | 424,574 | 27.355 | 0.22% |
| 2011-11-24 | 0 | 46.00 | 46.00 | 46.05 | 45.95 | 46.30 | 286,000 | 13,194,975 | 46.136 | 27.30 | 27.30 | 27.33 | 27.27 | 27.48 | 481,858 | 27.384 | -0.54% |
| 2011-11-23 | 0 | 46.25 | 46.20 | 46.25 | 45.45 | 46.50 | 442,744 | 20,376,428 | 46.023 | 27.45 | 27.42 | 27.45 | 26.98 | 27.60 | 745,944 | 27.316 | 1.20% |
| 2011-11-22 | 0 | 45.70 | 45.70 | 45.80 | 45.25 | 45.95 | 137,000 | 6,254,250 | 45.651 | 27.12 | 27.12 | 27.18 | 26.86 | 27.27 | 230,820 | 27.096 | -0.11% |
| 2011-11-21 | 0 | 45.75 | 45.75 | 45.80 | 45.30 | 46.10 | 47,000 | 2,150,375 | 45.753 | 27.15 | 27.15 | 27.18 | 26.89 | 27.36 | 79,187 | 27.156 | 0.77% |
| 2011-11-18 | 0 | 45.40 | 45.40 | 45.65 | 45.30 | 45.70 | 189,170 | 8,604,968 | 45.488 | 26.95 | 26.95 | 27.09 | 26.89 | 27.12 | 318,717 | 26.999 | -0.44% |
| 2011-11-17 | 0 | 45.60 | 45.55 | 45.70 | 45.40 | 46.00 | 108,000 | 4,922,950 | 45.583 | 27.07 | 27.04 | 27.12 | 26.95 | 27.30 | 181,960 | 27.055 | -2.77% |
| 2011-11-16 | 0 | 46.90 | 46.55 | 46.95 | 46.15 | 47.00 | 455,525 | 21,165,115 | 46.463 | 27.84 | 27.63 | 27.87 | 27.39 | 27.90 | 767,477 | 27.578 | -0.21% |
| 2011-11-15 | 0 | 47.00 | 47.00 | 47.05 | 46.05 | 48.15 | 838,850 | 39,392,096 | 46.960 | 27.90 | 27.90 | 27.93 | 27.33 | 28.58 | 1,413,311 | 27.872 | 1.84% |
| 2011-11-14 | 0 | 46.15 | 46.15 | 46.30 | 45.50 | 46.35 | 245,000 | 11,298,050 | 46.114 | 27.39 | 27.39 | 27.48 | 27.01 | 27.51 | 412,781 | 27.371 | 0.98% |
| 2011-11-11 | 0 | 45.70 | 45.70 | 45.95 | 44.40 | 46.20 | 138,675 | 6,287,571 | 45.340 | 27.12 | 27.12 | 27.27 | 26.35 | 27.42 | 233,642 | 26.911 | 2.01% |
| 2011-11-10 | 0 | 44.80 | 44.50 | 44.80 | 43.35 | 45.65 | 313,000 | 14,063,700 | 44.932 | 26.59 | 26.41 | 26.59 | 25.73 | 27.09 | 527,348 | 26.669 | -0.33% |
| 2011-11-09 | 0 | 44.95 | 44.90 | 45.10 | 44.80 | 46.00 | 758,155 | 34,247,147 | 45.172 | 26.68 | 26.65 | 26.77 | 26.59 | 27.30 | 1,277,354 | 26.811 | -0.99% |
| 2011-11-08 | 0 | 45.40 | 45.40 | 45.50 | 45.20 | 45.85 | 251,000 | 11,391,811 | 45.386 | 26.95 | 26.95 | 27.01 | 26.83 | 27.21 | 422,890 | 26.938 | -1.20% |
| 2011-11-07 | 0 | 45.95 | 45.65 | 46.00 | 44.85 | 46.20 | 205,692 | 9,437,536 | 45.882 | 27.27 | 27.09 | 27.30 | 26.62 | 27.42 | 346,554 | 27.233 | 0.11% |
| 2011-11-04 | 0 | 45.90 | 45.60 | 45.90 | 45.60 | 46.10 | 1,290,686 | 58,451,538 | 45.287 | 27.24 | 27.07 | 27.24 | 27.07 | 27.36 | 2,174,573 | 26.880 | 1.77% |
| 2011-11-03 | 0 | 45.10 | 45.00 | 45.30 | 44.95 | 45.80 | 181,557 | 8,229,510 | 45.327 | 26.77 | 26.71 | 26.89 | 26.68 | 27.18 | 305,891 | 26.903 | 0.22% |
| 2011-11-02 | 0 | 45.00 | 45.00 | 45.20 | 44.10 | 45.50 | 594,000 | 26,553,689 | 44.703 | 26.71 | 26.71 | 26.83 | 26.17 | 27.01 | 1,000,783 | 26.533 | 0.00% |
| 2011-11-01 | 0 | 45.00 | 44.70 | 45.00 | 44.30 | 45.80 | 450,000 | 20,164,700 | 44.810 | 26.71 | 26.53 | 26.71 | 26.29 | 27.18 | 758,169 | 26.597 | -0.44% |
| 2011-10-31 | 0 | 45.20 | 45.20 | 45.65 | 45.00 | 46.90 | 257,000 | 11,686,000 | 45.471 | 26.83 | 26.83 | 27.09 | 26.71 | 27.84 | 432,999 | 26.989 | -0.33% |
| 2011-10-28 | 0 | 45.35 | 45.25 | 45.35 | 44.85 | 46.95 | 254,914 | 11,721,820 | 45.983 | 26.92 | 26.86 | 26.92 | 26.62 | 27.87 | 429,484 | 27.293 | 1.23% |
| 2011-10-27 | 0 | 44.80 | 44.60 | 45.25 | 43.90 | 45.95 | 1,207,558 | 54,345,615 | 45.005 | 26.59 | 26.47 | 26.86 | 26.06 | 27.27 | 2,034,517 | 26.712 | -0.33% |
| 2011-10-26 | 0 | 44.95 | 44.90 | 45.20 | 44.00 | 45.50 | 293,430 | 13,133,225 | 44.758 | 26.68 | 26.65 | 26.83 | 26.12 | 27.01 | 494,377 | 26.565 | 0.56% |
| 2011-10-25 | 0 | 44.70 | 44.65 | 44.90 | 44.50 | 45.95 | 644,586 | 28,968,835 | 44.942 | 26.53 | 26.50 | 26.65 | 26.41 | 27.27 | 1,086,011 | 26.675 | -1.11% |
| 2011-10-24 | 0 | 45.20 | 45.20 | 45.50 | 44.70 | 46.00 | 376,522 | 16,998,485 | 45.146 | 26.83 | 26.83 | 27.01 | 26.53 | 27.30 | 634,372 | 26.796 | 1.23% |
| 2011-10-21 | 0 | 44.65 | 44.55 | 44.65 | 44.25 | 45.20 | 148,430 | 6,639,120 | 44.729 | 26.50 | 26.44 | 26.50 | 26.26 | 26.83 | 250,078 | 26.548 | 1.71% |
| 2011-10-20 | 0 | 43.90 | 43.80 | 44.05 | 43.05 | 44.65 | 252,930 | 11,141,897 | 44.051 | 26.06 | 26.00 | 26.15 | 25.55 | 26.50 | 426,141 | 26.146 | -1.24% |
| 2011-10-19 | 0 | 44.45 | 44.15 | 44.75 | 42.60 | 44.80 | 947,938 | 41,773,622 | 44.068 | 26.38 | 26.20 | 26.56 | 25.28 | 26.59 | 1,597,104 | 26.156 | 5.08% |
| 2011-10-18 | 0 | 42.30 | 42.20 | 42.55 | 42.20 | 44.45 | 553,490 | 23,667,480 | 42.760 | 25.11 | 25.05 | 25.25 | 25.05 | 26.38 | 932,531 | 25.380 | -5.26% |
| 2011-10-17 | 0 | 44.65 | 44.65 | 44.70 | 44.25 | 45.00 | 499,900 | 22,346,470 | 44.702 | 26.50 | 26.50 | 26.53 | 26.26 | 26.71 | 842,241 | 26.532 | 1.36% |
| 2011-10-14 | 0 | 44.05 | 43.95 | 44.45 | 43.40 | 45.80 | 541,916 | 23,991,227 | 44.271 | 26.15 | 26.09 | 26.38 | 25.76 | 27.18 | 913,031 | 26.276 | -2.97% |
| 2011-10-13 | 0 | 45.40 | 45.30 | 45.50 | 44.35 | 46.45 | 552,950 | 25,071,327 | 45.341 | 26.95 | 26.89 | 27.01 | 26.32 | 27.57 | 931,621 | 26.912 | 2.60% |
| 2011-10-12 | 0 | 44.25 | 44.20 | 44.30 | 43.20 | 44.50 | 581,722 | 25,687,047 | 44.157 | 26.26 | 26.23 | 26.29 | 25.64 | 26.41 | 980,097 | 26.209 | 2.43% |
| 2011-10-11 | 0 | 43.20 | 42.80 | 43.20 | 42.00 | 43.60 | 427,920 | 18,406,500 | 43.014 | 25.64 | 25.40 | 25.64 | 24.93 | 25.88 | 720,968 | 25.530 | 2.86% |
| 2011-10-10 | 0 | 42.00 | 42.00 | 42.05 | 41.60 | 43.20 | 473,200 | 19,942,649 | 42.144 | 24.93 | 24.93 | 24.96 | 24.69 | 25.64 | 797,257 | 25.014 | 0.00% |
| 2011-10-07 | 0 | 42.00 | 42.00 | 42.05 | 38.90 | 42.50 | 1,189,100 | 49,657,659 | 41.761 | 24.93 | 24.93 | 24.96 | 23.09 | 25.23 | 2,003,419 | 24.786 | 2.56% |
| 2011-10-06 | 0 | 40.95 | 40.80 | 41.00 | 39.50 | 41.75 | 2,410,300 | 97,488,096 | 40.446 | 24.31 | 24.22 | 24.33 | 23.44 | 24.78 | 4,060,920 | 24.006 | 4.46% |
| 2011-10-04 | 0 | 39.20 | 38.95 | 39.20 | 38.20 | 41.50 | 1,253,000 | 49,087,227 | 39.176 | 23.27 | 23.12 | 23.27 | 22.67 | 24.63 | 2,111,079 | 23.252 | -4.51% |
| 2011-10-03 | 0 | 41.05 | 41.00 | 41.05 | 40.05 | 42.20 | 1,621,000 | 66,589,700 | 41.079 | 24.36 | 24.33 | 24.36 | 23.77 | 25.05 | 2,731,092 | 24.382 | -4.09% |
| 2011-09-30 | 0 | 42.80 | 42.75 | 42.80 | 42.70 | 44.55 | 1,673,130 | 72,594,446 | 43.388 | 25.40 | 25.37 | 25.40 | 25.34 | 26.44 | 2,818,922 | 25.753 | -3.93% |
| 2011-09-28 | 0 | 44.55 | 44.10 | 44.80 | 41.80 | 44.80 | 1,565,753 | 67,320,852 | 42.996 | 26.44 | 26.17 | 26.59 | 24.81 | 26.59 | 2,638,011 | 25.520 | 5.95% |
| 2011-09-27 | 0 | 42.05 | 41.75 | 41.95 | 41.00 | 42.30 | 2,232,289 | 92,612,074 | 41.487 | 24.96 | 24.78 | 24.90 | 24.33 | 25.11 | 3,761,004 | 24.624 | 3.19% |
| 2011-09-26 | 0 | 40.75 | 40.75 | 40.95 | 39.25 | 43.45 | 2,598,680 | 106,098,766 | 40.828 | 24.19 | 24.19 | 24.31 | 23.30 | 25.79 | 4,378,307 | 24.233 | -6.64% |
| 2011-09-23 | 0 | 43.65 | 43.65 | 43.70 | 42.25 | 46.20 | 1,232,276 | 53,788,238 | 43.650 | 25.91 | 25.91 | 25.94 | 25.08 | 27.42 | 2,076,163 | 25.908 | -7.03% |
| 2011-09-22 | 0 | 46.95 | 46.65 | 46.95 | 46.60 | 49.80 | 1,948,000 | 92,983,778 | 47.733 | 27.87 | 27.69 | 27.87 | 27.66 | 29.56 | 3,282,028 | 28.331 | -4.77% |
| 2011-09-21 | 0 | 49.75 | 48.85 | 49.60 | 47.80 | 49.90 | 693,000 | 33,828,525 | 48.815 | 29.26 | 28.73 | 29.17 | 28.11 | 29.35 | 1,178,237 | 28.711 | 4.74% |
| 2011-09-20 | 0 | 47.50 | 47.50 | 47.85 | 46.40 | 48.50 | 959,000 | 45,250,500 | 47.185 | 27.94 | 27.94 | 28.14 | 27.29 | 28.53 | 1,630,490 | 27.753 | -1.35% |
| 2011-09-19 | 0 | 48.15 | 48.15 | 48.25 | 47.65 | 49.10 | 442,762 | 21,479,985 | 48.514 | 28.32 | 28.32 | 28.38 | 28.03 | 28.88 | 752,783 | 28.534 | -1.33% |
| 2011-09-16 | 0 | 48.80 | 48.80 | 48.95 | 48.45 | 49.25 | 617,314 | 30,180,543 | 48.890 | 28.70 | 28.70 | 28.79 | 28.50 | 28.97 | 1,049,556 | 28.756 | -0.10% |
| 2011-09-15 | 0 | 48.85 | 48.85 | 48.90 | 48.65 | 49.50 | 1,012,001 | 49,601,195 | 49.013 | 28.73 | 28.73 | 28.76 | 28.61 | 29.11 | 1,720,602 | 28.828 | -0.81% |
| 2011-09-14 | 0 | 49.25 | 48.85 | 49.30 | 47.85 | 49.60 | 646,049 | 31,650,723 | 48.991 | 28.97 | 28.73 | 29.00 | 28.14 | 29.17 | 1,098,411 | 28.815 | -1.50% |
| 2011-09-12 | 0 | 50.00 | 49.65 | 50.00 | 49.60 | 50.40 | 320,000 | 15,988,500 | 49.964 | 29.41 | 29.20 | 29.41 | 29.17 | 29.64 | 544,063 | 29.387 | 0.00% |
| 2011-09-09 | 0 | 50.00 | 50.00 | 50.05 | 48.90 | 50.20 | 264,000 | 13,204,250 | 50.016 | 29.41 | 29.41 | 29.44 | 28.76 | 29.53 | 448,852 | 29.418 | 0.00% |
| 2011-09-08 | 0 | 50.00 | 50.00 | 50.10 | 49.95 | 50.50 | 302,897 | 15,154,869 | 50.033 | 29.41 | 29.41 | 29.47 | 29.38 | 29.70 | 514,985 | 29.428 | 0.10% |
| 2011-09-07 | 0 | 49.95 | 49.90 | 49.95 | 49.45 | 50.20 | 1,755,000 | 87,561,236 | 49.892 | 29.38 | 29.35 | 29.38 | 29.08 | 29.53 | 2,983,848 | 29.345 | 1.73% |
| 2011-09-06 | 0 | 49.10 | 49.10 | 49.25 | 48.75 | 49.45 | 347,239 | 17,048,172 | 49.096 | 28.88 | 28.88 | 28.97 | 28.67 | 29.08 | 590,375 | 28.877 | -0.61% |
| 2011-09-05 | 0 | 49.40 | 49.35 | 49.50 | 48.85 | 50.00 | 794,690 | 39,586,525 | 49.814 | 29.06 | 29.03 | 29.11 | 28.73 | 29.41 | 1,351,130 | 29.299 | -1.20% |
| 2011-09-02 | 0 | 50.00 | 49.95 | 50.20 | 49.70 | 50.65 | 823,493 | 41,319,164 | 50.175 | 29.41 | 29.38 | 29.53 | 29.23 | 29.79 | 1,400,101 | 29.512 | 0.00% |
| 2011-09-01 | 0 | 50.00 | 49.90 | 49.95 | 49.35 | 50.50 | 821,534 | 41,024,862 | 49.937 | 29.41 | 29.35 | 29.38 | 29.03 | 29.70 | 1,396,771 | 29.371 | 0.50% |
| 2011-08-31 | 0 | 49.75 | 49.60 | 50.00 | 49.35 | 50.00 | 529,686 | 26,316,653 | 49.683 | 29.26 | 29.17 | 29.41 | 29.03 | 29.41 | 900,571 | 29.222 | 0.30% |
| 2011-08-30 | 0 | 49.60 | 49.60 | 49.65 | 48.25 | 49.75 | 996,706 | 49,203,034 | 49.366 | 29.17 | 29.17 | 29.20 | 28.38 | 29.26 | 1,694,598 | 29.035 | 3.01% |
| 2011-08-29 | 0 | 48.15 | 48.15 | 48.40 | 48.00 | 49.40 | 647,051 | 31,372,174 | 48.485 | 28.32 | 28.32 | 28.47 | 28.23 | 29.06 | 1,100,115 | 28.517 | -2.73% |
| 2011-08-26 | 0 | 49.50 | 49.50 | 49.55 | 48.30 | 50.00 | 641,000 | 31,739,350 | 49.515 | 29.11 | 29.11 | 29.14 | 28.41 | 29.41 | 1,089,827 | 29.123 | 0.00% |
| 2011-08-25 | 0 | 49.50 | 49.50 | 49.60 | 47.55 | 49.70 | 1,252,780 | 61,356,701 | 48.976 | 29.11 | 29.11 | 29.17 | 27.97 | 29.23 | 2,129,974 | 28.806 | 3.77% |
| 2011-08-24 | 0 | 47.70 | 47.70 | 47.80 | 47.20 | 48.60 | 864,801 | 41,280,350 | 47.734 | 28.06 | 28.06 | 28.11 | 27.76 | 28.58 | 1,470,333 | 28.076 | -0.62% |
| 2011-08-23 | 0 | 48.00 | 47.55 | 48.00 | 46.50 | 48.35 | 588,686 | 27,941,479 | 47.464 | 28.23 | 27.97 | 28.23 | 27.35 | 28.44 | 1,000,883 | 27.917 | 4.80% |
| 2011-08-22 | 0 | 45.80 | 45.80 | 45.90 | 45.25 | 47.65 | 835,041 | 38,349,505 | 45.925 | 26.94 | 26.94 | 27.00 | 26.61 | 28.03 | 1,419,735 | 27.012 | -4.88% |
| 2011-08-19 | 0 | 48.15 | 47.95 | 48.20 | 47.50 | 48.50 | 503,000 | 24,164,125 | 48.040 | 28.32 | 28.20 | 28.35 | 27.94 | 28.53 | 855,200 | 28.256 | -3.70% |
| 2011-08-18 | 0 | 50.00 | 50.00 | 50.05 | 49.30 | 50.50 | 277,848 | 13,843,898 | 49.825 | 29.41 | 29.41 | 29.44 | 29.00 | 29.70 | 472,397 | 29.306 | -0.79% |
| 2011-08-17 | 0 | 50.40 | 50.05 | 50.35 | 49.55 | 50.45 | 907,600 | 45,363,790 | 49.982 | 29.64 | 29.44 | 29.61 | 29.14 | 29.67 | 1,543,100 | 29.398 | 2.23% |
| 2011-08-16 | 0 | 49.30 | 49.10 | 49.35 | 48.90 | 50.00 | 241,836 | 11,904,188 | 49.224 | 29.00 | 28.88 | 29.03 | 28.76 | 29.41 | 411,169 | 28.952 | -0.10% |
| 2011-08-15 | 0 | 49.35 | 49.40 | 49.85 | 49.20 | 50.65 | 462,396 | 23,031,230 | 49.808 | 29.03 | 29.06 | 29.32 | 28.94 | 29.79 | 786,165 | 29.296 | -1.00% |
| 2011-08-12 | 0 | 49.85 | 49.75 | 50.00 | 48.00 | 49.95 | 801,440 | 38,727,411 | 48.322 | 29.32 | 29.26 | 29.41 | 28.23 | 29.38 | 1,362,607 | 28.422 | 3.32% |
| 2011-08-11 | 0 | 48.25 | 48.00 | 48.35 | 45.00 | 48.40 | 680,496 | 32,124,348 | 47.207 | 28.38 | 28.23 | 28.44 | 26.47 | 28.47 | 1,156,978 | 27.766 | 0.52% |
| 2011-08-10 | 0 | 48.00 | 48.00 | 48.10 | 47.90 | 48.95 | 465,685 | 22,547,455 | 48.418 | 28.23 | 28.23 | 28.29 | 28.17 | 28.79 | 791,757 | 28.478 | -0.72% |
| 2011-08-09 | 0 | 48.35 | 48.35 | 48.40 | 45.00 | 48.70 | 537,200 | 25,378,750 | 47.243 | 28.44 | 28.44 | 28.47 | 26.47 | 28.64 | 913,346 | 27.787 | 0.73% |
| 2011-08-08 | 0 | 48.00 | 48.10 | 48.45 | 47.65 | 48.55 | 1,551,701 | 74,492,882 | 48.007 | 28.23 | 28.29 | 28.50 | 28.03 | 28.56 | 2,638,199 | 28.236 | -3.52% |
| 2011-08-05 | 0 | 49.75 | 49.90 | 50.00 | 47.00 | 50.00 | 1,058,315 | 52,107,144 | 49.236 | 29.26 | 29.35 | 29.41 | 27.64 | 29.41 | 1,799,345 | 28.959 | -0.80% |
| 2011-08-04 | 0 | 50.15 | 49.95 | 50.35 | 49.10 | 52.00 | 1,152,230 | 57,923,481 | 50.271 | 29.50 | 29.38 | 29.61 | 28.88 | 30.58 | 1,959,019 | 29.568 | -3.93% |
| 2011-08-03 | 0 | 52.20 | 52.15 | 52.50 | 51.70 | 52.80 | 444,000 | 23,145,300 | 52.129 | 30.70 | 30.67 | 30.88 | 30.41 | 31.06 | 754,888 | 30.661 | -1.14% |
| 2011-08-02 | 0 | 52.80 | 52.70 | 53.05 | 51.95 | 54.10 | 264,497 | 14,123,289 | 53.397 | 31.06 | 31.00 | 31.20 | 30.56 | 31.82 | 449,697 | 31.406 | 0.86% |
| 2011-08-01 | 0 | 52.35 | 52.05 | 52.35 | 51.75 | 53.50 | 321,300 | 16,918,480 | 52.656 | 30.79 | 30.61 | 30.79 | 30.44 | 31.47 | 546,274 | 30.971 | -1.87% |
| 2011-07-29 | 0 | 53.35 | 53.30 | 53.70 | 52.35 | 54.95 | 1,182,000 | 63,670,949 | 53.867 | 31.38 | 31.35 | 31.58 | 30.79 | 32.32 | 2,009,634 | 31.683 | 2.30% |
| 2011-07-28 | 0 | 52.15 | 51.85 | 52.15 | 51.00 | 52.80 | 235,385 | 12,230,508 | 51.960 | 30.67 | 30.50 | 30.67 | 30.00 | 31.06 | 400,201 | 30.561 | 1.46% |
| 2011-07-27 | 0 | 51.40 | 51.00 | 51.40 | 50.85 | 51.55 | 472,897 | 24,272,907 | 51.328 | 30.23 | 30.00 | 30.23 | 29.91 | 30.32 | 804,019 | 30.189 | -0.19% |
| 2011-07-26 | 0 | 51.50 | 51.50 | 51.60 | 51.15 | 51.60 | 116,000 | 5,971,425 | 51.478 | 30.29 | 30.29 | 30.35 | 30.08 | 30.35 | 197,223 | 30.278 | 0.00% |
| 2011-07-25 | 0 | 51.50 | 51.50 | 51.55 | 51.35 | 52.00 | 592,000 | 30,530,140 | 51.571 | 30.29 | 30.29 | 30.32 | 30.20 | 30.58 | 1,006,517 | 30.332 | -0.68% |
| 2011-07-22 | 0 | 51.85 | 51.80 | 52.00 | 51.10 | 52.20 | 260,000 | 13,452,800 | 51.742 | 30.50 | 30.47 | 30.58 | 30.06 | 30.70 | 442,052 | 30.433 | 1.67% |
| 2011-07-21 | 0 | 51.00 | 50.95 | 51.30 | 50.55 | 51.90 | 320,000 | 16,407,975 | 51.275 | 30.00 | 29.97 | 30.17 | 29.73 | 30.53 | 544,063 | 30.158 | -1.07% |
| 2011-07-20 | 0 | 51.55 | 51.40 | 51.60 | 51.10 | 52.00 | 454,541 | 23,413,296 | 51.510 | 30.32 | 30.23 | 30.35 | 30.06 | 30.58 | 772,810 | 30.296 | 0.10% |
| 2011-07-19 | 0 | 51.50 | 51.15 | 51.65 | 50.65 | 51.90 | 352,523 | 18,011,923 | 51.094 | 30.29 | 30.08 | 30.38 | 29.79 | 30.53 | 599,359 | 30.052 | -1.81% |
| 2011-07-18 | 0 | 52.45 | 52.40 | 52.45 | 51.95 | 53.00 | 524,173 | 27,393,252 | 52.260 | 30.85 | 30.82 | 30.85 | 30.56 | 31.17 | 891,198 | 30.738 | 0.96% |
| 2011-07-15 | 0 | 51.95 | 51.70 | 52.00 | 51.05 | 52.10 | 560,000 | 29,085,500 | 51.938 | 30.56 | 30.41 | 30.58 | 30.03 | 30.64 | 952,111 | 30.548 | -0.29% |
| 2011-07-14 | 0 | 52.10 | 51.90 | 52.15 | 51.80 | 52.45 | 155,000 | 8,082,888 | 52.148 | 30.64 | 30.53 | 30.67 | 30.47 | 30.85 | 263,531 | 30.672 | 0.87% |
| 2011-07-13 | 0 | 51.65 | 51.30 | 51.65 | 51.20 | 52.15 | 333,209 | 17,119,110 | 51.376 | 30.38 | 30.17 | 30.38 | 30.11 | 30.67 | 566,521 | 30.218 | -0.29% |
| 2011-07-12 | 0 | 51.80 | 51.75 | 51.80 | 50.15 | 52.50 | 655,000 | 33,570,300 | 51.252 | 30.47 | 30.44 | 30.47 | 29.50 | 30.88 | 1,113,630 | 30.145 | 0.78% |
| 2011-07-11 | 0 | 51.40 | 51.40 | 51.55 | 51.35 | 52.65 | 267,000 | 13,850,350 | 51.874 | 30.23 | 30.23 | 30.32 | 30.20 | 30.97 | 453,953 | 30.511 | -3.56% |
| 2011-07-08 | 0 | 53.30 | 53.30 | 53.35 | 52.00 | 53.35 | 918,166 | 48,268,014 | 52.570 | 31.35 | 31.35 | 31.38 | 30.58 | 31.38 | 1,561,064 | 30.920 | 1.14% |
| 2011-07-07 | 0 | 52.70 | 52.30 | 52.80 | 51.60 | 53.35 | 300,000 | 15,734,800 | 52.449 | 31.00 | 30.76 | 31.06 | 30.35 | 31.38 | 510,059 | 30.849 | 0.57% |
| 2011-07-06 | 0 | 52.40 | 52.20 | 52.50 | 51.80 | 53.20 | 579,000 | 30,244,175 | 52.235 | 30.82 | 30.70 | 30.88 | 30.47 | 31.29 | 984,415 | 30.723 | -1.87% |
| 2011-07-05 | 0 | 53.40 | 53.40 | 53.60 | 51.50 | 53.90 | 1,383,000 | 73,777,603 | 53.346 | 31.41 | 31.41 | 31.53 | 30.29 | 31.70 | 2,351,374 | 31.376 | 2.30% |
| 2011-07-04 | 0 | 52.20 | 52.00 | 52.20 | 51.65 | 52.95 | 905,452 | 47,082,014 | 51.998 | 30.70 | 30.58 | 30.70 | 30.38 | 31.14 | 1,539,448 | 30.584 | 1.56% |
| 2011-06-30 | 0 | 51.40 | 51.35 | 51.40 | 51.00 | 51.85 | 694,100 | 35,673,873 | 51.396 | 30.23 | 30.20 | 30.23 | 30.00 | 30.50 | 1,180,107 | 30.229 | -1.06% |
| 2011-06-29 | 0 | 51.95 | 51.65 | 51.95 | 51.10 | 52.30 | 1,246,500 | 64,236,375 | 51.533 | 30.56 | 30.38 | 30.56 | 30.06 | 30.76 | 2,119,297 | 30.310 | -0.67% |
| 2011-06-28 | 0 | 52.30 | 52.30 | 52.45 | 51.00 | 52.60 | 1,380,936 | 71,620,352 | 51.864 | 30.76 | 30.76 | 30.85 | 30.00 | 30.94 | 2,347,865 | 30.504 | 2.75% |
| 2011-06-27 | 0 | 50.90 | 50.90 | 51.00 | 50.45 | 51.35 | 897,000 | 45,709,451 | 50.958 | 29.94 | 29.94 | 30.00 | 29.67 | 30.20 | 1,525,078 | 29.972 | 0.69% |
| 2011-06-24 | 0 | 50.55 | 50.55 | 50.85 | 49.90 | 50.95 | 832,000 | 42,056,750 | 50.549 | 29.73 | 29.73 | 29.91 | 29.35 | 29.97 | 1,414,565 | 29.731 | -0.69% |
| 2011-06-23 | 0 | 50.90 | 50.55 | 50.90 | 49.75 | 51.25 | 952,680 | 48,329,418 | 50.730 | 29.94 | 29.73 | 29.94 | 29.26 | 30.14 | 1,619,745 | 29.838 | 0.00% |
| 2011-06-22 | 0 | 50.90 | 50.65 | 50.85 | 49.60 | 51.00 | 832,599 | 42,211,995 | 50.699 | 29.94 | 29.79 | 29.91 | 29.17 | 30.00 | 1,415,583 | 29.820 | 1.70% |
| 2011-06-21 | 0 | 50.05 | 50.00 | 50.40 | 48.85 | 50.55 | 1,250,682 | 62,777,745 | 50.195 | 29.44 | 29.41 | 29.64 | 28.73 | 29.73 | 2,126,407 | 29.523 | -0.60% |
| 2011-06-20 | 0 | 50.35 | 50.20 | 50.40 | 50.10 | 51.40 | 444,000 | 22,380,650 | 50.407 | 29.61 | 29.53 | 29.64 | 29.47 | 30.23 | 754,888 | 29.648 | -0.98% |
| 2011-06-17 | 0 | 50.85 | 50.85 | 51.10 | 50.60 | 51.50 | 1,616,136 | 82,372,053 | 50.969 | 29.91 | 29.91 | 30.06 | 29.76 | 30.29 | 2,747,751 | 29.978 | -0.78% |
| 2011-06-16 | 0 | 51.25 | 51.15 | 51.25 | 51.00 | 52.05 | 550,008 | 28,419,058 | 51.670 | 30.14 | 30.08 | 30.14 | 30.00 | 30.61 | 935,123 | 30.391 | -1.16% |
| 2011-06-15 | 0 | 51.85 | 51.40 | 51.85 | 51.20 | 51.85 | 725,504 | 37,370,128 | 51.509 | 30.50 | 30.23 | 30.50 | 30.11 | 30.50 | 1,233,501 | 30.296 | 0.97% |
| 2011-06-14 | 0 | 51.35 | 51.15 | 51.45 | 49.40 | 51.50 | 1,015,500 | 51,828,407 | 51.037 | 30.20 | 30.08 | 30.26 | 29.06 | 30.29 | 1,726,551 | 30.018 | 0.10% |
| 2011-06-13 | 0 | 51.30 | 51.25 | 51.30 | 50.80 | 51.50 | 992,264 | 50,858,140 | 51.255 | 30.17 | 30.14 | 30.17 | 29.88 | 30.29 | 1,687,045 | 30.146 | -0.39% |
| 2011-06-10 | 0 | 51.50 | 51.25 | 51.50 | 51.00 | 51.50 | 941,000 | 48,371,205 | 51.404 | 30.29 | 30.14 | 30.29 | 30.00 | 30.29 | 1,599,886 | 30.234 | 0.59% |
| 2011-06-09 | 0 | 51.20 | 51.10 | 51.25 | 50.95 | 51.80 | 791,000 | 40,638,585 | 51.376 | 30.11 | 30.06 | 30.14 | 29.97 | 30.47 | 1,344,857 | 30.218 | -1.54% |
| 2011-06-08 | 0 | 52.00 | 51.85 | 52.00 | 51.50 | 52.05 | 2,215,233 | 114,672,233 | 51.765 | 30.58 | 30.50 | 30.58 | 30.29 | 30.61 | 3,766,335 | 30.447 | 1.27% |
| 2011-06-07 | 0 | 51.35 | 51.25 | 51.60 | 50.20 | 52.45 | 739,624 | 38,095,555 | 51.507 | 30.20 | 30.14 | 30.35 | 29.53 | 30.85 | 1,257,507 | 30.294 | -0.77% |
| 2011-06-03 | 0 | 51.75 | 51.75 | 51.80 | 51.50 | 52.35 | 1,386,645 | 71,754,670 | 51.747 | 30.44 | 30.44 | 30.47 | 30.29 | 30.79 | 2,357,571 | 30.436 | -0.48% |
| 2011-06-02 | 0 | 52.00 | 52.00 | 52.10 | 49.25 | 52.15 | 1,341,000 | 68,699,650 | 51.230 | 30.58 | 30.58 | 30.64 | 28.97 | 30.67 | 2,279,966 | 30.132 | 3.17% |
| 2011-06-01 | 0 | 50.40 | 50.30 | 50.45 | 49.00 | 50.45 | 1,436,347 | 71,742,922 | 49.948 | 29.64 | 29.58 | 29.67 | 28.82 | 29.67 | 2,442,074 | 29.378 | 2.23% |
| 2011-05-31 | 0 | 49.30 | 49.00 | 49.30 | 48.10 | 49.35 | 1,312,000 | 63,917,066 | 48.717 | 29.00 | 28.82 | 29.00 | 28.29 | 29.03 | 2,230,660 | 28.654 | 1.02% |
| 2011-05-30 | 0 | 48.80 | 48.60 | 48.80 | 47.95 | 48.85 | 855,000 | 41,379,200 | 48.397 | 28.70 | 28.58 | 28.70 | 28.20 | 28.73 | 1,453,669 | 28.465 | 1.99% |
| 2011-05-27 | 0 | 47.85 | 47.75 | 47.90 | 47.50 | 47.90 | 270,000 | 12,864,425 | 47.646 | 28.14 | 28.08 | 28.17 | 27.94 | 28.17 | 459,053 | 28.024 | 1.06% |
| 2011-05-26 | 0 | 47.35 | 47.40 | 47.50 | 47.15 | 47.55 | 333,100 | 15,793,965 | 47.415 | 27.85 | 27.88 | 27.94 | 27.73 | 27.97 | 566,336 | 27.888 | -0.32% |
| 2011-05-25 | 0 | 47.50 | 47.50 | 47.55 | 47.00 | 47.65 | 517,210 | 24,654,380 | 47.668 | 27.94 | 27.94 | 27.97 | 27.64 | 28.03 | 879,359 | 28.037 | -0.63% |
| 2011-05-24 | 0 | 47.80 | 47.70 | 48.05 | 47.60 | 48.20 | 318,000 | 15,261,182 | 47.991 | 28.11 | 28.06 | 28.26 | 28.00 | 28.35 | 540,663 | 28.227 | 0.00% |
| 2011-05-23 | 0 | 47.80 | 47.65 | 47.90 | 47.10 | 48.10 | 413,000 | 19,700,047 | 47.700 | 28.11 | 28.03 | 28.17 | 27.70 | 28.29 | 702,182 | 28.055 | 0.10% |
| 2011-05-20 | 0 | 47.75 | 47.50 | 47.80 | 47.45 | 47.85 | 1,224,000 | 58,447,551 | 47.751 | 28.08 | 27.94 | 28.11 | 27.91 | 28.14 | 2,081,042 | 28.086 | -0.52% |
| 2011-05-19 | 0 | 48.00 | 47.85 | 48.00 | 47.30 | 48.50 | 1,293,100 | 61,949,187 | 47.907 | 28.23 | 28.14 | 28.23 | 27.82 | 28.53 | 2,198,526 | 28.178 | -0.62% |
| 2011-05-18 | 0 | 48.30 | 48.30 | 48.35 | 47.50 | 48.40 | 1,951,000 | 93,952,974 | 48.156 | 28.41 | 28.41 | 28.44 | 27.94 | 28.47 | 3,317,086 | 28.324 | 1.26% |
| 2011-05-17 | 0 | 47.70 | 47.60 | 47.95 | 47.40 | 48.20 | 525,400 | 25,105,760 | 47.784 | 28.06 | 28.00 | 28.20 | 27.88 | 28.35 | 893,284 | 28.105 | -0.10% |
| 2011-05-16 | 0 | 47.75 | 47.65 | 47.80 | 47.00 | 48.20 | 194,000 | 9,284,600 | 47.859 | 28.08 | 28.03 | 28.11 | 27.64 | 28.35 | 329,838 | 28.149 | -1.04% |
| 2011-05-13 | 0 | 48.25 | 48.15 | 48.30 | 46.80 | 48.35 | 979,000 | 46,955,550 | 47.963 | 28.38 | 28.32 | 28.41 | 27.53 | 28.44 | 1,664,494 | 28.210 | 3.10% |
| 2011-05-12 | 0 | 46.80 | 47.00 | 47.05 | 46.20 | 47.00 | 540,231 | 25,263,810 | 46.765 | 27.53 | 27.64 | 27.67 | 27.17 | 27.64 | 918,500 | 27.506 | 0.86% |
| 2011-05-11 | 0 | 46.40 | 46.30 | 46.55 | 46.20 | 47.30 | 671,153 | 31,359,629 | 46.725 | 27.29 | 27.23 | 27.38 | 27.17 | 27.82 | 1,141,093 | 27.482 | -0.85% |
| 2011-05-09 | 0 | 46.80 | 46.80 | 46.85 | 46.70 | 47.30 | 206,400 | 9,702,820 | 47.010 | 27.53 | 27.53 | 27.56 | 27.47 | 27.82 | 350,921 | 27.650 | -0.85% |
| 2011-05-06 | 0 | 47.20 | 47.10 | 47.25 | 46.60 | 47.25 | 868,492 | 40,718,017 | 46.884 | 27.76 | 27.70 | 27.79 | 27.41 | 27.79 | 1,476,608 | 27.575 | 0.75% |
| 2011-05-05 | 0 | 46.85 | 46.75 | 46.90 | 46.00 | 46.90 | 840,000 | 39,128,350 | 46.581 | 27.56 | 27.50 | 27.59 | 27.06 | 27.59 | 1,428,166 | 27.398 | 2.18% |
| 2011-05-04 | 0 | 45.85 | 45.85 | 46.00 | 45.25 | 46.90 | 968,000 | 44,615,000 | 46.090 | 26.97 | 26.97 | 27.06 | 26.61 | 27.59 | 1,645,792 | 27.109 | -0.43% |
| 2011-05-03 | 0 | 46.05 | 45.80 | 46.05 | 44.25 | 46.20 | 787,309 | 35,856,159 | 45.543 | 27.09 | 26.94 | 27.09 | 26.03 | 27.17 | 1,338,581 | 26.787 | 1.21% |
| 2011-04-29 | 0 | 45.50 | 45.50 | 45.55 | 45.20 | 45.85 | 336,000 | 15,261,250 | 45.420 | 26.76 | 26.76 | 26.79 | 26.59 | 26.97 | 571,267 | 26.715 | 0.44% |
| 2011-04-28 | 0 | 46.95 | 46.80 | 47.00 | 46.70 | 47.10 | 625,000 | 29,356,050 | 46.970 | 26.64 | 26.56 | 26.67 | 26.50 | 26.73 | 1,101,329 | 26.655 | 0.11% |
| 2011-04-27 | 0 | 46.90 | 46.65 | 46.70 | 46.70 | 47.05 | 403,500 | 18,933,725 | 46.924 | 26.62 | 26.47 | 26.50 | 26.50 | 26.70 | 711,018 | 26.629 | 0.00% |
| 2011-04-26 | 0 | 46.90 | 46.80 | 47.00 | 46.65 | 47.15 | 281,000 | 13,184,700 | 46.921 | 26.62 | 26.56 | 26.67 | 26.47 | 26.76 | 495,157 | 26.627 | -0.64% |
| 2011-04-21 | 0 | 47.20 | 47.05 | 47.20 | 46.50 | 47.40 | 745,500 | 35,067,875 | 47.039 | 26.79 | 26.70 | 26.79 | 26.39 | 26.90 | 1,313,665 | 26.695 | 0.85% |
| 2011-04-20 | 0 | 46.80 | 46.50 | 46.80 | 45.65 | 46.80 | 496,034 | 22,969,270 | 46.306 | 26.56 | 26.39 | 26.56 | 25.91 | 26.56 | 874,074 | 26.278 | 2.97% |
| 2011-04-19 | 0 | 45.45 | 45.45 | 45.50 | 44.90 | 45.65 | 452,472 | 20,441,927 | 45.178 | 25.79 | 25.79 | 25.82 | 25.48 | 25.91 | 797,313 | 25.639 | -0.87% |
| 2011-04-18 | 0 | 45.85 | 45.80 | 46.05 | 45.50 | 46.45 | 250,000 | 11,503,100 | 46.012 | 26.02 | 25.99 | 26.13 | 25.82 | 26.36 | 440,531 | 26.112 | 0.22% |
| 2011-04-15 | 0 | 45.75 | 45.55 | 45.90 | 45.50 | 46.80 | 1,162,468 | 53,780,761 | 46.264 | 25.96 | 25.85 | 26.05 | 25.82 | 26.56 | 2,048,415 | 26.255 | -2.03% |
| 2011-04-14 | 0 | 46.70 | 46.60 | 46.70 | 46.50 | 47.20 | 631,040 | 29,520,711 | 46.781 | 26.50 | 26.45 | 26.50 | 26.39 | 26.79 | 1,111,972 | 26.548 | -0.85% |
| 2011-04-13 | 0 | 47.10 | 47.10 | 47.15 | 46.65 | 47.70 | 759,231 | 35,724,026 | 47.053 | 26.73 | 26.73 | 26.76 | 26.47 | 27.07 | 1,337,861 | 26.702 | -1.26% |
| 2011-04-12 | 0 | 47.70 | 47.60 | 47.70 | 47.50 | 48.60 | 589,812 | 28,259,310 | 47.912 | 27.07 | 27.01 | 27.07 | 26.96 | 27.58 | 1,039,323 | 27.190 | -1.45% |
| 2011-04-11 | 0 | 48.40 | 48.25 | 48.40 | 48.10 | 48.80 | 974,000 | 47,169,150 | 48.428 | 27.47 | 27.38 | 27.47 | 27.30 | 27.69 | 1,716,311 | 27.483 | 0.52% |
| 2011-04-08 | 0 | 48.15 | 48.15 | 48.20 | 47.80 | 48.80 | 808,163 | 38,914,031 | 48.151 | 27.32 | 27.32 | 27.35 | 27.13 | 27.69 | 1,424,085 | 27.326 | 0.00% |
| 2011-04-07 | 0 | 48.15 | 48.10 | 48.20 | 47.30 | 48.95 | 2,206,400 | 106,392,215 | 48.220 | 27.32 | 27.30 | 27.35 | 26.84 | 27.78 | 3,887,954 | 27.365 | 2.23% |
| 2011-04-06 | 0 | 47.10 | 47.00 | 47.10 | 45.75 | 47.20 | 1,322,915 | 61,589,288 | 46.556 | 26.73 | 26.67 | 26.73 | 25.96 | 26.79 | 2,331,143 | 26.420 | 1.73% |
| 2011-04-04 | 0 | 46.30 | 46.30 | 46.40 | 46.10 | 46.55 | 623,600 | 28,831,155 | 46.233 | 26.28 | 26.28 | 26.33 | 26.16 | 26.42 | 1,098,862 | 26.237 | -0.54% |
| 2011-04-01 | 0 | 46.55 | 46.50 | 46.65 | 45.70 | 47.25 | 1,560,264 | 72,656,013 | 46.566 | 26.42 | 26.39 | 26.47 | 25.93 | 26.81 | 2,749,382 | 26.426 | 1.86% |
| 2011-03-31 | 0 | 45.70 | 45.35 | 45.75 | 45.10 | 46.35 | 1,230,025 | 56,376,907 | 45.834 | 25.93 | 25.74 | 25.96 | 25.59 | 26.30 | 2,167,459 | 26.011 | 1.33% |
| 2011-03-30 | 0 | 45.10 | 44.80 | 45.15 | 43.75 | 45.15 | 1,207,802 | 54,113,719 | 44.803 | 25.59 | 25.42 | 25.62 | 24.83 | 25.62 | 2,128,299 | 25.426 | 3.20% |
| 2011-03-29 | 0 | 43.70 | 43.75 | 43.90 | 43.10 | 44.25 | 479,000 | 21,041,350 | 43.928 | 24.80 | 24.83 | 24.91 | 24.46 | 25.11 | 844,058 | 24.929 | 0.11% |
| 2011-03-28 | 0 | 43.65 | 43.65 | 43.70 | 43.05 | 44.10 | 834,684 | 36,380,201 | 43.586 | 24.77 | 24.77 | 24.80 | 24.43 | 25.03 | 1,470,818 | 24.735 | 0.92% |
| 2011-03-25 | 0 | 43.25 | 43.20 | 43.45 | 42.45 | 44.15 | 353,900 | 15,339,422 | 43.344 | 24.54 | 24.52 | 24.66 | 24.09 | 25.05 | 623,616 | 24.598 | 1.65% |
| 2011-03-24 | 0 | 42.55 | 42.50 | 42.55 | 42.20 | 42.55 | 281,770 | 11,948,065 | 42.404 | 24.15 | 24.12 | 24.15 | 23.95 | 24.15 | 496,514 | 24.064 | 0.83% |
| 2011-03-23 | 0 | 42.20 | 42.10 | 42.35 | 42.00 | 42.80 | 517,309 | 21,819,728 | 42.179 | 23.95 | 23.89 | 24.03 | 23.83 | 24.29 | 911,564 | 23.937 | -0.82% |
| 2011-03-22 | 0 | 42.55 | 42.15 | 42.60 | 41.80 | 43.00 | 3,229,617 | 136,235,395 | 42.183 | 24.15 | 23.92 | 24.18 | 23.72 | 24.40 | 5,690,992 | 23.939 | 1.31% |
| 2011-03-21 | 0 | 42.00 | 41.90 | 42.00 | 41.90 | 42.30 | 865,000 | 36,416,650 | 42.100 | 23.83 | 23.78 | 23.83 | 23.78 | 24.01 | 1,524,239 | 23.892 | -0.24% |
| 2011-03-18 | 0 | 42.10 | 42.10 | 42.15 | 41.80 | 42.50 | 1,183,000 | 49,799,750 | 42.096 | 23.89 | 23.89 | 23.92 | 23.72 | 24.12 | 2,084,595 | 23.889 | 1.32% |
| 2011-03-17 | 0 | 41.55 | 41.55 | 41.65 | 41.15 | 42.00 | 859,568 | 35,650,201 | 41.475 | 23.58 | 23.58 | 23.64 | 23.35 | 23.83 | 1,514,667 | 23.537 | -1.42% |
| 2011-03-16 | 0 | 42.15 | 41.90 | 42.20 | 41.10 | 42.20 | 579,100 | 24,013,675 | 41.467 | 23.92 | 23.78 | 23.95 | 23.32 | 23.95 | 1,020,447 | 23.533 | 0.36% |
| 2011-03-15 | 0 | 42.00 | 41.80 | 42.20 | 41.00 | 43.40 | 1,047,579 | 43,886,103 | 41.893 | 23.83 | 23.72 | 23.95 | 23.27 | 24.63 | 1,845,966 | 23.774 | -2.10% |
| 2011-03-14 | 0 | 42.90 | 42.75 | 42.90 | 42.55 | 43.00 | 406,684 | 17,420,416 | 42.835 | 24.35 | 24.26 | 24.35 | 24.15 | 24.40 | 716,628 | 24.309 | -0.35% |
| 2011-03-11 | 0 | 43.05 | 43.00 | 43.20 | 42.90 | 43.40 | 2,153,553 | 92,550,677 | 42.976 | 24.43 | 24.40 | 24.52 | 24.35 | 24.63 | 3,794,831 | 24.389 | -0.81% |
| 2011-03-10 | 0 | 43.40 | 43.30 | 43.50 | 43.05 | 43.70 | 648,000 | 28,157,244 | 43.453 | 24.63 | 24.57 | 24.69 | 24.43 | 24.80 | 1,141,858 | 24.659 | -0.23% |
| 2011-03-09 | 0 | 43.50 | 43.35 | 43.50 | 42.95 | 43.55 | 520,000 | 22,551,060 | 43.367 | 24.69 | 24.60 | 24.69 | 24.37 | 24.71 | 916,305 | 24.611 | 1.05% |
| 2011-03-08 | 0 | 43.05 | 43.05 | 43.25 | 43.00 | 43.25 | 292,994 | 12,640,607 | 43.143 | 24.43 | 24.43 | 24.54 | 24.40 | 24.54 | 516,292 | 24.483 | -0.69% |
| 2011-03-07 | 0 | 43.35 | 43.35 | 43.45 | 43.30 | 43.75 | 355,511 | 15,511,611 | 43.632 | 24.60 | 24.60 | 24.66 | 24.57 | 24.83 | 626,455 | 24.761 | -0.91% |
| 2011-03-04 | 0 | 43.75 | 43.55 | 43.75 | 43.25 | 43.80 | 358,000 | 15,613,350 | 43.613 | 24.83 | 24.71 | 24.83 | 24.54 | 24.86 | 630,841 | 24.750 | 1.74% |
| 2011-03-03 | 0 | 43.00 | 43.00 | 43.05 | 42.90 | 43.85 | 321,167 | 13,921,649 | 43.347 | 24.40 | 24.40 | 24.43 | 24.35 | 24.88 | 565,937 | 24.599 | -0.92% |
| 2011-03-02 | 0 | 43.40 | 43.35 | 43.45 | 42.85 | 43.50 | 273,000 | 11,782,575 | 43.160 | 24.63 | 24.60 | 24.66 | 24.32 | 24.69 | 481,060 | 24.493 | 0.00% |
| 2011-03-01 | 0 | 43.40 | 43.35 | 43.55 | 42.90 | 43.90 | 640,015 | 27,813,550 | 43.458 | 24.63 | 24.60 | 24.71 | 24.35 | 24.91 | 1,127,787 | 24.662 | 0.46% |
| 2011-02-28 | 0 | 43.20 | 42.85 | 43.20 | 42.70 | 43.95 | 936,671 | 40,409,340 | 43.141 | 24.52 | 24.32 | 24.52 | 24.23 | 24.94 | 1,650,532 | 24.483 | -1.71% |
| 2011-02-25 | 0 | 43.95 | 43.55 | 44.00 | 42.90 | 44.00 | 886,026 | 38,513,740 | 43.468 | 24.94 | 24.71 | 24.97 | 24.35 | 24.97 | 1,561,289 | 24.668 | 2.69% |
| 2011-02-24 | 0 | 42.80 | 42.75 | 43.00 | 42.30 | 43.40 | 690,282 | 29,620,826 | 42.911 | 24.29 | 24.26 | 24.40 | 24.01 | 24.63 | 1,216,364 | 24.352 | -0.47% |
| 2011-02-23 | 0 | 43.00 | 43.20 | 43.25 | 42.60 | 43.65 | 894,671 | 38,530,164 | 43.066 | 24.40 | 24.52 | 24.54 | 24.18 | 24.77 | 1,576,523 | 24.440 | -1.60% |
| 2011-02-22 | 0 | 43.70 | 43.55 | 43.70 | 42.20 | 43.80 | 822,429 | 35,323,102 | 42.950 | 24.80 | 24.71 | 24.80 | 23.95 | 24.86 | 1,449,223 | 24.374 | 0.69% |
| 2011-02-21 | 0 | 43.40 | 43.35 | 43.40 | 42.60 | 43.70 | 954,000 | 41,328,112 | 43.321 | 24.63 | 24.60 | 24.63 | 24.18 | 24.80 | 1,681,068 | 24.584 | 1.40% |
| 2011-02-18 | 0 | 42.80 | 42.80 | 42.90 | 41.70 | 43.15 | 612,318 | 26,089,472 | 42.608 | 24.29 | 24.29 | 24.35 | 23.66 | 24.49 | 1,078,981 | 24.180 | 1.54% |
| 2011-02-17 | 0 | 42.15 | 42.05 | 42.15 | 41.50 | 42.50 | 350,000 | 14,726,025 | 42.074 | 23.92 | 23.86 | 23.92 | 23.55 | 24.12 | 616,744 | 23.877 | -0.12% |
| 2011-02-16 | 0 | 42.20 | 42.00 | 42.35 | 41.65 | 42.40 | 569,368 | 23,972,103 | 42.103 | 23.95 | 23.83 | 24.03 | 23.64 | 24.06 | 1,003,298 | 23.893 | 1.32% |
| 2011-02-15 | 0 | 41.65 | 41.50 | 41.75 | 41.20 | 41.75 | 751,000 | 31,138,200 | 41.462 | 23.64 | 23.55 | 23.69 | 23.38 | 23.69 | 1,323,357 | 23.530 | 0.73% |
| 2011-02-14 | 0 | 41.35 | 41.10 | 41.40 | 40.85 | 41.60 | 1,161,000 | 47,904,050 | 41.261 | 23.47 | 23.32 | 23.49 | 23.18 | 23.61 | 2,045,828 | 23.415 | 1.35% |
| 2011-02-11 | 0 | 40.80 | 40.80 | 41.10 | 40.70 | 41.80 | 1,616,176 | 66,725,080 | 41.286 | 23.15 | 23.15 | 23.32 | 23.10 | 23.72 | 2,847,905 | 23.430 | -0.85% |
| 2011-02-10 | 0 | 41.15 | 40.95 | 41.25 | 40.90 | 42.80 | 1,535,671 | 63,526,319 | 41.367 | 23.35 | 23.24 | 23.41 | 23.21 | 24.29 | 2,706,046 | 23.476 | -2.26% |
| 2011-02-09 | 0 | 42.10 | 42.00 | 42.15 | 41.70 | 43.45 | 1,442,601 | 60,879,102 | 42.201 | 23.89 | 23.83 | 23.92 | 23.66 | 24.66 | 2,542,045 | 23.949 | -1.64% |
| 2011-02-08 | 0 | 42.80 | 42.80 | 42.85 | 42.35 | 43.60 | 1,094,000 | 47,107,955 | 43.060 | 24.29 | 24.29 | 24.32 | 24.03 | 24.74 | 1,927,766 | 24.437 | 0.35% |
| 2011-02-07 | 0 | 42.65 | 42.60 | 42.80 | 42.60 | 44.45 | 1,351,072 | 58,131,643 | 43.026 | 24.20 | 24.18 | 24.29 | 24.18 | 25.23 | 2,380,759 | 24.417 | -3.29% |
| 2011-02-02 | 0 | 44.10 | 44.10 | 44.15 | 44.00 | 45.30 | 2,648,000 | 118,018,800 | 44.569 | 25.03 | 25.03 | 25.05 | 24.97 | 25.71 | 4,666,109 | 25.293 | 3.04% |
| 2011-02-01 | 0 | 42.80 | 42.65 | 42.80 | 41.90 | 43.00 | 1,217,000 | 51,856,150 | 42.610 | 24.29 | 24.20 | 24.29 | 23.78 | 24.40 | 2,144,507 | 24.181 | 2.15% |
| 2011-01-31 | 0 | 41.90 | 41.90 | 41.95 | 41.80 | 42.70 | 1,488,000 | 62,491,750 | 41.997 | 23.78 | 23.78 | 23.81 | 23.72 | 24.23 | 2,622,043 | 23.833 | -2.56% |
| 2011-01-28 | 0 | 43.00 | 42.95 | 43.00 | 42.80 | 44.50 | 1,831,500 | 79,161,425 | 43.222 | 24.40 | 24.37 | 24.40 | 24.29 | 25.25 | 3,227,333 | 24.528 | -3.48% |
| 2011-01-27 | 0 | 44.55 | 44.35 | 44.40 | 42.00 | 46.55 | 5,417,500 | 239,891,475 | 44.281 | 25.28 | 25.17 | 25.20 | 23.83 | 26.42 | 9,546,317 | 25.129 | -2.94% |
| 2011-01-26 | 0 | 45.90 | 45.80 | 45.95 | 44.70 | 46.25 | 1,993,347 | 91,350,629 | 45.828 | 26.05 | 25.99 | 26.08 | 25.37 | 26.25 | 3,512,528 | 26.007 | 2.80% |
| 2011-01-25 | 0 | 44.65 | 44.30 | 44.75 | 44.15 | 45.60 | 964,000 | 43,262,350 | 44.878 | 25.34 | 25.14 | 25.40 | 25.05 | 25.88 | 1,698,689 | 25.468 | -1.11% |
| 2011-01-24 | 0 | 45.15 | 45.00 | 45.25 | 45.00 | 45.80 | 415,300 | 18,741,563 | 45.128 | 25.62 | 25.54 | 25.68 | 25.54 | 25.99 | 731,811 | 25.610 | 0.33% |
| 2011-01-21 | 0 | 45.00 | 45.00 | 45.15 | 44.30 | 45.30 | 1,275,230 | 57,312,949 | 44.943 | 25.54 | 25.54 | 25.62 | 25.14 | 25.71 | 2,247,116 | 25.505 | 0.45% |
| 2011-01-20 | 0 | 44.80 | 44.55 | 44.80 | 44.15 | 45.90 | 1,225,600 | 55,076,485 | 44.938 | 25.42 | 25.28 | 25.42 | 25.05 | 26.05 | 2,159,661 | 25.502 | -2.40% |
| 2011-01-19 | 0 | 45.90 | 45.85 | 45.90 | 45.70 | 46.85 | 1,147,597 | 53,111,376 | 46.281 | 26.05 | 26.02 | 26.05 | 25.93 | 26.59 | 2,022,210 | 26.264 | -0.11% |
| 2011-01-18 | 0 | 45.95 | 45.85 | 46.00 | 44.70 | 46.00 | 717,000 | 32,584,375 | 45.445 | 26.08 | 26.02 | 26.10 | 25.37 | 26.10 | 1,263,444 | 25.790 | 2.11% |
| 2011-01-17 | 0 | 45.00 | 44.90 | 45.15 | 44.25 | 45.50 | 1,007,600 | 45,457,740 | 45.115 | 25.54 | 25.48 | 25.62 | 25.11 | 25.82 | 1,775,518 | 25.603 | 1.35% |
| 2011-01-14 | 0 | 44.40 | 44.10 | 44.40 | 43.75 | 44.80 | 363,000 | 16,010,050 | 44.105 | 25.20 | 25.03 | 25.20 | 24.83 | 25.42 | 639,652 | 25.029 | -1.00% |
| 2011-01-13 | 0 | 44.85 | 44.70 | 44.85 | 44.55 | 45.20 | 506,101 | 22,678,349 | 44.810 | 25.45 | 25.37 | 25.45 | 25.28 | 25.65 | 891,814 | 25.429 | -0.33% |
| 2011-01-12 | 0 | 45.00 | 44.80 | 45.00 | 43.60 | 45.30 | 771,493 | 34,323,560 | 44.490 | 25.54 | 25.42 | 25.54 | 24.74 | 25.71 | 1,359,468 | 25.248 | 0.22% |
| 2011-01-11 | 0 | 44.90 | 44.90 | 45.15 | 44.90 | 46.00 | 915,471 | 41,314,564 | 45.129 | 25.48 | 25.48 | 25.62 | 25.48 | 26.10 | 1,613,175 | 25.611 | -1.75% |
| 2011-01-10 | 0 | 45.70 | 45.65 | 45.75 | 43.80 | 46.40 | 3,417,000 | 155,656,040 | 45.553 | 25.93 | 25.91 | 25.96 | 24.86 | 26.33 | 6,021,184 | 25.851 | 4.34% |
| 2011-01-07 | 0 | 43.80 | 43.80 | 44.00 | 42.00 | 44.40 | 2,194,188 | 95,718,737 | 43.624 | 24.86 | 24.86 | 24.97 | 23.83 | 25.20 | 3,866,435 | 24.756 | 3.91% |
| 2011-01-06 | 0 | 42.15 | 42.15 | 42.20 | 40.90 | 42.40 | 1,045,400 | 43,785,810 | 41.884 | 23.92 | 23.92 | 23.95 | 23.21 | 24.06 | 1,842,126 | 23.769 | 1.69% |
| 2011-01-05 | 0 | 41.45 | 41.40 | 41.50 | 41.10 | 41.75 | 771,170 | 31,989,980 | 41.482 | 23.52 | 23.49 | 23.55 | 23.32 | 23.69 | 1,358,899 | 23.541 | -0.48% |
| 2011-01-04 | 0 | 41.65 | 41.55 | 41.75 | 41.25 | 41.80 | 431,297 | 17,913,777 | 41.535 | 23.64 | 23.58 | 23.69 | 23.41 | 23.72 | 760,000 | 23.571 | -0.36% |
| 2011-01-03 | 0 | 41.80 | 41.60 | 41.80 | 41.60 | 42.55 | 213,201 | 8,937,921 | 41.923 | 23.72 | 23.61 | 23.72 | 23.61 | 24.15 | 375,687 | 23.791 | -0.48% |
| 2010-12-31 | 0 | 42.00 | 41.90 | 42.00 | 41.60 | 42.30 | 295,840 | 12,430,634 | 42.018 | 23.83 | 23.78 | 23.83 | 23.61 | 24.01 | 521,307 | 23.845 | -0.24% |
| 2010-12-30 | 0 | 42.10 | 42.10 | 42.15 | 41.15 | 42.15 | 545,064 | 22,693,911 | 41.635 | 23.89 | 23.89 | 23.92 | 23.35 | 23.92 | 960,471 | 23.628 | 2.06% |
| 2010-12-29 | 0 | 41.25 | 41.25 | 41.30 | 40.60 | 41.30 | 381,300 | 15,657,085 | 41.062 | 23.41 | 23.41 | 23.44 | 23.04 | 23.44 | 671,899 | 23.303 | 1.10% |
| 2010-12-28 | 0 | 40.80 | 40.70 | 40.80 | 40.55 | 40.95 | 251,859 | 10,267,327 | 40.766 | 23.15 | 23.10 | 23.15 | 23.01 | 23.24 | 443,807 | 23.135 | 0.25% |
| 2010-12-24 | 0 | 40.70 | 40.50 | 40.80 | 39.90 | 40.90 | 269,064 | 10,880,654 | 40.439 | 23.10 | 22.98 | 23.15 | 22.64 | 23.21 | 474,125 | 22.949 | 2.01% |
| 2010-12-23 | 0 | 39.90 | 39.90 | 40.00 | 39.80 | 40.50 | 301,000 | 12,110,500 | 40.234 | 22.64 | 22.64 | 22.70 | 22.59 | 22.98 | 530,400 | 22.833 | -1.48% |
| 2010-12-22 | 0 | 40.50 | 40.45 | 40.50 | 40.30 | 41.00 | 412,285 | 16,702,112 | 40.511 | 22.98 | 22.96 | 22.98 | 22.87 | 23.27 | 726,498 | 22.990 | 0.50% |
| 2010-12-21 | 0 | 40.30 | 40.20 | 40.35 | 39.55 | 40.50 | 465,131 | 18,689,655 | 40.181 | 22.87 | 22.81 | 22.90 | 22.44 | 22.98 | 819,619 | 22.803 | 1.90% |
| 2010-12-20 | 0 | 39.55 | 39.50 | 39.75 | 39.50 | 40.55 | 890,521 | 35,510,052 | 39.876 | 22.44 | 22.42 | 22.56 | 22.42 | 23.01 | 1,569,210 | 22.629 | -2.35% |
| 2010-12-17 | 0 | 40.50 | 40.30 | 40.70 | 40.25 | 40.95 | 757,883 | 30,729,831 | 40.547 | 22.98 | 22.87 | 23.10 | 22.84 | 23.24 | 1,335,485 | 23.010 | -0.49% |
| 2010-12-16 | 0 | 40.70 | 40.60 | 40.80 | 40.40 | 41.00 | 1,230,527 | 49,995,734 | 40.630 | 23.10 | 23.04 | 23.15 | 22.93 | 23.27 | 2,168,343 | 23.057 | -0.49% |
| 2010-12-15 | 0 | 40.90 | 40.90 | 40.95 | 40.50 | 41.25 | 1,224,270 | 50,129,779 | 40.947 | 23.21 | 23.21 | 23.24 | 22.98 | 23.41 | 2,157,318 | 23.237 | -0.24% |
| 2010-12-14 | 0 | 41.00 | 40.85 | 41.00 | 40.25 | 41.00 | 546,000 | 22,245,150 | 40.742 | 23.27 | 23.18 | 23.27 | 22.84 | 23.27 | 962,121 | 23.121 | 0.74% |
| 2010-12-13 | 0 | 40.70 | 40.65 | 40.85 | 40.40 | 41.00 | 526,227 | 21,385,929 | 40.640 | 23.10 | 23.07 | 23.18 | 22.93 | 23.27 | 927,278 | 23.063 | 0.49% |
| 2010-12-10 | 0 | 40.50 | 40.35 | 40.55 | 40.20 | 41.00 | 893,697 | 36,218,379 | 40.526 | 22.98 | 22.90 | 23.01 | 22.81 | 23.27 | 1,574,807 | 22.999 | -0.12% |
| 2010-12-09 | 0 | 40.55 | 40.50 | 40.70 | 40.45 | 41.20 | 1,377,700 | 56,315,710 | 40.877 | 23.01 | 22.98 | 23.10 | 22.96 | 23.38 | 2,427,681 | 23.197 | 0.12% |
| 2010-12-08 | 0 | 40.50 | 40.35 | 40.50 | 40.30 | 41.30 | 1,109,487 | 45,130,866 | 40.677 | 22.98 | 22.90 | 22.98 | 22.87 | 23.44 | 1,955,056 | 23.084 | 1.00% |
| 2010-12-07 | 0 | 40.10 | 40.10 | 40.20 | 40.05 | 40.65 | 1,020,451 | 41,110,045 | 40.286 | 22.76 | 22.76 | 22.81 | 22.73 | 23.07 | 1,798,163 | 22.862 | -2.08% |
| 2010-12-06 | 0 | 40.95 | 40.90 | 40.95 | 40.50 | 41.65 | 1,639,612 | 67,306,646 | 41.050 | 23.24 | 23.21 | 23.24 | 22.98 | 23.64 | 2,889,203 | 23.296 | -1.68% |
| 2010-12-03 | 0 | 41.65 | 41.65 | 41.80 | 40.30 | 41.95 | 3,396,000 | 139,832,090 | 41.176 | 23.64 | 23.64 | 23.72 | 22.87 | 23.81 | 5,984,179 | 23.367 | 3.22% |
| 2010-12-02 | 0 | 40.35 | 40.15 | 40.40 | 39.60 | 40.45 | 4,558,134 | 180,605,356 | 39.623 | 22.90 | 22.78 | 22.93 | 22.47 | 22.96 | 8,032,006 | 22.486 | 2.54% |
| 2010-12-01 | 0 | 39.35 | 39.35 | 39.50 | 39.00 | 39.55 | 6,415,945 | 249,595,123 | 38.902 | 22.33 | 22.33 | 22.42 | 22.13 | 22.44 | 11,305,702 | 22.077 | 1.94% |
| 2010-11-30 | 0 | 38.60 | 38.60 | 38.70 | 37.50 | 39.75 | 14,768,476 | 571,141,010 | 38.673 | 21.91 | 21.91 | 21.96 | 21.28 | 22.56 | 26,023,913 | 21.947 | 1.05% |
| 2010-11-29 | 0 | 38.20 | 38.10 | 38.15 | 37.30 | 38.60 | 1,611,474 | 61,098,188 | 37.914 | 21.68 | 21.62 | 21.65 | 21.17 | 21.91 | 2,839,620 | 21.516 | 1.19% |
| 2010-11-26 | 0 | 37.75 | 37.65 | 38.05 | 37.60 | 38.55 | 1,739,806 | 66,138,625 | 38.015 | 21.42 | 21.37 | 21.59 | 21.34 | 21.88 | 3,065,757 | 21.573 | -2.08% |
| 2010-11-25 | 0 | 38.55 | 38.45 | 38.60 | 38.40 | 39.10 | 1,550,385 | 59,873,063 | 38.618 | 21.88 | 21.82 | 21.91 | 21.79 | 22.19 | 2,731,973 | 21.916 | -1.03% |
| 2010-11-24 | 0 | 38.95 | 38.90 | 38.95 | 38.65 | 39.45 | 1,872,414 | 73,309,696 | 39.153 | 22.10 | 22.08 | 22.10 | 21.93 | 22.39 | 3,299,429 | 22.219 | -0.38% |
| 2010-11-23 | 0 | 39.10 | 38.90 | 39.10 | 38.80 | 39.55 | 1,133,000 | 44,411,425 | 39.198 | 22.19 | 22.08 | 22.19 | 22.02 | 22.44 | 1,996,489 | 22.245 | 0.51% |
| 2010-11-22 | 0 | 38.90 | 38.90 | 39.00 | 38.65 | 39.35 | 776,000 | 30,299,300 | 39.045 | 22.08 | 22.08 | 22.13 | 21.93 | 22.33 | 1,367,410 | 22.158 | 1.04% |
| 2010-11-19 | 0 | 38.50 | 38.45 | 38.60 | 38.35 | 39.10 | 585,235 | 22,652,037 | 38.706 | 21.85 | 21.82 | 21.91 | 21.76 | 22.19 | 1,031,258 | 21.965 | 0.00% |
| 2010-11-18 | 0 | 38.50 | 38.40 | 38.60 | 37.50 | 38.80 | 2,803,097 | 106,904,632 | 38.138 | 21.85 | 21.79 | 21.91 | 21.28 | 22.02 | 4,939,410 | 21.643 | 2.39% |
| 2010-11-17 | 0 | 37.60 | 37.45 | 37.60 | 37.20 | 39.00 | 3,447,559 | 130,751,186 | 37.926 | 21.34 | 21.25 | 21.34 | 21.11 | 22.13 | 6,075,033 | 21.523 | -4.20% |
| 2010-11-16 | 0 | 39.25 | 39.00 | 39.25 | 38.85 | 39.70 | 1,227,888 | 48,024,450 | 39.111 | 22.27 | 22.13 | 22.27 | 22.05 | 22.53 | 2,163,693 | 22.196 | -0.25% |
| 2010-11-15 | 0 | 39.35 | 39.35 | 39.55 | 39.30 | 39.90 | 1,730,000 | 68,555,552 | 39.627 | 22.33 | 22.33 | 22.44 | 22.30 | 22.64 | 3,048,478 | 22.488 | 0.00% |
| 2010-11-12 | 0 | 39.35 | 39.35 | 39.50 | 39.05 | 40.50 | 3,933,065 | 157,159,682 | 39.959 | 22.33 | 22.33 | 22.42 | 22.16 | 22.98 | 6,930,555 | 22.676 | -3.44% |
| 2010-11-11 | 0 | 40.75 | 40.90 | 40.95 | 40.60 | 41.30 | 2,908,485 | 118,934,220 | 40.892 | 23.13 | 23.21 | 23.24 | 23.04 | 23.44 | 5,125,117 | 23.206 | -0.61% |
| 2010-11-10 | 0 | 41.00 | 40.90 | 41.00 | 40.60 | 41.10 | 1,153,353 | 47,118,452 | 40.853 | 23.27 | 23.21 | 23.27 | 23.04 | 23.32 | 2,032,353 | 23.184 | 1.23% |
| 2010-11-09 | 0 | 40.50 | 40.40 | 40.55 | 40.20 | 41.20 | 1,532,736 | 62,298,989 | 40.646 | 22.98 | 22.93 | 23.01 | 22.81 | 23.38 | 2,700,874 | 23.066 | 0.62% |
| 2010-11-08 | 0 | 40.25 | 40.20 | 40.25 | 39.95 | 41.00 | 3,128,570 | 125,811,474 | 40.214 | 22.84 | 22.81 | 22.84 | 22.67 | 23.27 | 5,512,934 | 22.821 | -1.95% |
| 2010-11-05 | 0 | 41.05 | 41.05 | 41.10 | 40.65 | 42.25 | 2,372,950 | 98,017,765 | 41.306 | 23.30 | 23.30 | 23.32 | 23.07 | 23.98 | 4,181,437 | 23.441 | -2.26% |
| 2010-11-04 | 0 | 42.00 | 41.90 | 42.00 | 41.75 | 42.20 | 1,993,967 | 83,738,077 | 41.996 | 23.83 | 23.78 | 23.83 | 23.69 | 23.95 | 3,513,621 | 23.832 | 0.36% |
| 2010-11-03 | 0 | 41.85 | 41.85 | 41.95 | 41.70 | 42.60 | 951,700 | 39,912,760 | 41.938 | 23.75 | 23.75 | 23.81 | 23.66 | 24.18 | 1,677,015 | 23.800 | -0.48% |
| 2010-11-02 | 0 | 42.05 | 42.00 | 42.05 | 41.75 | 42.70 | 1,053,001 | 44,241,467 | 42.015 | 23.86 | 23.83 | 23.86 | 23.69 | 24.23 | 1,855,520 | 23.843 | -0.83% |
| 2010-11-01 | 0 | 42.40 | 42.35 | 42.50 | 41.50 | 42.70 | 1,664,143 | 69,668,902 | 41.865 | 24.06 | 24.03 | 24.12 | 23.55 | 24.23 | 2,932,429 | 23.758 | 2.66% |
| 2010-10-29 | 0 | 41.30 | 41.15 | 41.30 | 40.40 | 41.70 | 1,337,000 | 54,932,140 | 41.086 | 23.44 | 23.35 | 23.44 | 22.93 | 23.66 | 2,355,962 | 23.316 | 1.72% |
| 2010-10-28 | 0 | 40.60 | 40.40 | 40.65 | 40.35 | 41.80 | 901,203 | 36,983,871 | 41.038 | 23.04 | 22.93 | 23.07 | 22.90 | 23.72 | 1,588,033 | 23.289 | -2.40% |
| 2010-10-27 | 0 | 41.60 | 41.60 | 41.65 | 39.65 | 42.20 | 2,234,666 | 91,706,639 | 41.038 | 23.61 | 23.61 | 23.64 | 22.50 | 23.95 | 3,937,763 | 23.289 | -1.07% |
| 2010-10-26 | 0 | 42.05 | 42.00 | 42.05 | 42.00 | 43.40 | 1,040,535 | 44,080,037 | 42.363 | 23.86 | 23.83 | 23.86 | 23.83 | 24.63 | 1,833,554 | 24.041 | -2.10% |
| 2010-10-25 | 0 | 42.95 | 42.80 | 43.00 | 42.60 | 43.00 | 846,534 | 36,278,454 | 42.855 | 24.37 | 24.29 | 24.40 | 24.18 | 24.40 | 1,491,699 | 24.320 | 0.23% |
| 2010-10-22 | 0 | 42.85 | 42.80 | 42.85 | 42.65 | 43.40 | 1,062,999 | 45,723,582 | 43.014 | 24.32 | 24.29 | 24.32 | 24.20 | 24.63 | 1,873,138 | 24.410 | 0.47% |
| 2010-10-21 | 0 | 42.65 | 42.60 | 42.65 | 42.60 | 43.75 | 995,147 | 42,657,921 | 42.866 | 24.20 | 24.18 | 24.20 | 24.18 | 24.83 | 1,753,574 | 24.326 | -1.39% |
| 2010-10-20 | 0 | 43.25 | 43.00 | 43.25 | 42.40 | 43.30 | 1,125,116 | 48,168,507 | 42.812 | 24.54 | 24.40 | 24.54 | 24.06 | 24.57 | 1,982,596 | 24.296 | -0.80% |
| 2010-10-19 | 0 | 43.60 | 43.50 | 43.65 | 43.40 | 44.40 | 631,651 | 27,670,233 | 43.806 | 24.74 | 24.69 | 24.77 | 24.63 | 25.20 | 1,113,049 | 24.860 | -0.11% |
| 2010-10-18 | 0 | 43.65 | 43.40 | 43.65 | 42.75 | 43.80 | 931,000 | 40,376,600 | 43.369 | 24.77 | 24.63 | 24.77 | 24.26 | 24.86 | 1,640,539 | 24.612 | 2.11% |
| 2010-10-15 | 0 | 42.75 | 42.55 | 42.75 | 42.40 | 43.75 | 1,922,000 | 81,885,600 | 42.604 | 24.26 | 24.15 | 24.26 | 24.06 | 24.83 | 3,386,806 | 24.178 | -1.61% |
| 2010-10-14 | 0 | 43.45 | 43.45 | 43.65 | 43.30 | 44.50 | 1,206,759 | 52,706,176 | 43.676 | 24.66 | 24.66 | 24.77 | 24.57 | 25.25 | 2,126,461 | 24.786 | -1.36% |
| 2010-10-13 | 0 | 44.05 | 43.90 | 44.05 | 43.80 | 44.40 | 562,587 | 24,772,316 | 44.033 | 25.00 | 24.91 | 25.00 | 24.86 | 25.20 | 991,349 | 24.988 | 0.34% |
| 2010-10-12 | 0 | 43.90 | 43.70 | 43.90 | 43.50 | 44.20 | 627,035 | 27,488,360 | 43.839 | 24.91 | 24.80 | 24.91 | 24.69 | 25.08 | 1,104,915 | 24.878 | -0.23% |
| 2010-10-11 | 0 | 44.00 | 44.00 | 44.10 | 43.70 | 44.20 | 737,692 | 32,416,420 | 43.943 | 24.97 | 24.97 | 25.03 | 24.80 | 25.08 | 1,299,906 | 24.938 | -0.90% |
| 2010-10-08 | 0 | 44.40 | 43.95 | 44.45 | 42.60 | 44.75 | 2,935,051 | 128,064,216 | 43.633 | 25.20 | 24.94 | 25.23 | 24.18 | 25.40 | 5,171,929 | 24.761 | -0.22% |
| 2010-10-07 | 0 | 44.50 | 44.35 | 44.50 | 44.00 | 44.70 | 600,000 | 26,518,800 | 44.198 | 25.25 | 25.17 | 25.25 | 24.97 | 25.37 | 1,057,276 | 25.082 | 1.14% |
| 2010-10-06 | 0 | 44.00 | 43.90 | 44.05 | 43.75 | 44.60 | 870,122 | 38,275,218 | 43.988 | 24.97 | 24.91 | 25.00 | 24.83 | 25.31 | 1,533,264 | 24.963 | 0.34% |
| 2010-10-05 | 0 | 43.85 | 43.85 | 44.20 | 43.30 | 44.60 | 1,784,282 | 78,604,795 | 44.054 | 24.88 | 24.88 | 25.08 | 24.57 | 25.31 | 3,144,129 | 25.000 | 1.74% |
| 2010-10-04 | 0 | 43.10 | 43.00 | 43.20 | 42.95 | 44.10 | 1,795,730 | 77,921,453 | 43.393 | 24.46 | 24.40 | 24.52 | 24.37 | 25.03 | 3,164,302 | 24.625 | -2.71% |
| 2010-09-30 | 0 | 44.30 | 44.20 | 44.40 | 42.40 | 45.30 | 2,816,925 | 125,220,619 | 44.453 | 25.14 | 25.08 | 25.20 | 24.06 | 25.71 | 4,963,776 | 25.227 | 3.26% |
| 2010-09-29 | 0 | 42.90 | 42.75 | 43.10 | 42.75 | 44.00 | 741,262 | 31,949,385 | 43.101 | 24.35 | 24.26 | 24.46 | 24.26 | 24.97 | 1,306,197 | 24.460 | -2.05% |
| 2010-09-28 | 0 | 43.80 | 43.75 | 44.00 | 41.00 | 45.00 | 3,729,097 | 162,502,733 | 43.577 | 24.86 | 24.83 | 24.97 | 23.27 | 25.54 | 6,571,138 | 24.730 | -5.81% |
| 2010-09-27 | 1 | 46.50 | 46.50 | 46.80 | 46.50 | 46.50 | 33,000 | 1,514,400 | 45.891 | 26.39 | 26.39 | 26.56 | 26.39 | 26.39 | 58,150 | 26.043 | 16.83% |
| 2010-09-24 | 0 | 39.80 | 39.60 | 39.95 | 39.50 | 40.30 | 146,000 | 5,801,875 | 39.739 | 22.59 | 22.47 | 22.67 | 22.42 | 22.87 | 257,270 | 22.552 | -0.13% |
| 2010-09-22 | 0 | 39.85 | 39.75 | 40.00 | 39.60 | 40.05 | 579,224 | 23,148,053 | 39.964 | 22.61 | 22.56 | 22.70 | 22.47 | 22.73 | 1,020,666 | 22.679 | -0.25% |
| 2010-09-21 | 0 | 39.95 | 39.80 | 39.95 | 39.30 | 39.95 | 795,400 | 31,459,890 | 39.552 | 22.67 | 22.59 | 22.67 | 22.30 | 22.67 | 1,401,595 | 22.446 | 1.52% |
| 2010-09-20 | 0 | 39.35 | 39.20 | 39.40 | 39.00 | 39.40 | 139,000 | 5,439,150 | 39.131 | 22.33 | 22.25 | 22.36 | 22.13 | 22.36 | 244,935 | 22.206 | 0.90% |
| 2010-09-17 | 0 | 39.00 | 38.80 | 39.05 | 38.80 | 39.20 | 653,000 | 25,519,332 | 39.080 | 22.13 | 22.02 | 22.16 | 22.02 | 22.25 | 1,150,668 | 22.178 | -0.38% |
| 2010-09-16 | 0 | 39.15 | 38.80 | 39.15 | 38.75 | 39.40 | 616,030 | 24,059,929 | 39.056 | 22.22 | 22.02 | 22.22 | 21.99 | 22.36 | 1,085,522 | 22.164 | 0.51% |
| 2010-09-15 | 0 | 38.95 | 38.70 | 39.00 | 38.70 | 39.05 | 411,342 | 16,021,333 | 38.949 | 22.10 | 21.96 | 22.13 | 21.96 | 22.16 | 724,836 | 22.103 | -0.13% |
| 2010-09-14 | 0 | 39.00 | 38.95 | 39.00 | 38.85 | 39.15 | 569,462 | 22,181,983 | 38.953 | 22.13 | 22.10 | 22.13 | 22.05 | 22.22 | 1,003,464 | 22.105 | 0.00% |
| 2010-09-13 | 0 | 39.00 | 39.00 | 39.05 | 38.85 | 39.30 | 659,659 | 25,749,716 | 39.035 | 22.13 | 22.13 | 22.16 | 22.05 | 22.30 | 1,162,402 | 22.152 | -0.38% |
| 2010-09-10 | 0 | 39.50 | 39.50 | 39.55 | 39.20 | 39.55 | 774,000 | 30,466,850 | 39.363 | 22.22 | 22.22 | 22.25 | 22.05 | 22.25 | 1,376,079 | 22.140 | 1.28% |
| 2010-09-09 | 0 | 39.00 | 39.00 | 39.15 | 38.95 | 39.60 | 752,000 | 29,423,954 | 39.128 | 21.94 | 21.94 | 22.02 | 21.91 | 22.27 | 1,336,965 | 22.008 | -0.13% |
| 2010-09-08 | 0 | 39.05 | 38.90 | 39.05 | 38.70 | 39.35 | 603,000 | 23,496,950 | 38.967 | 21.96 | 21.88 | 21.96 | 21.77 | 22.13 | 1,072,061 | 21.918 | -0.76% |
| 2010-09-07 | 0 | 39.35 | 39.25 | 39.35 | 39.25 | 39.50 | 700,855 | 27,584,559 | 39.358 | 22.13 | 22.08 | 22.13 | 22.08 | 22.22 | 1,246,036 | 22.138 | -0.25% |
| 2010-09-06 | 0 | 39.45 | 39.25 | 39.45 | 39.05 | 39.65 | 926,000 | 36,492,350 | 39.409 | 22.19 | 22.08 | 22.19 | 21.96 | 22.30 | 1,646,316 | 22.166 | 0.64% |
| 2010-09-03 | 0 | 39.20 | 39.10 | 39.15 | 38.80 | 39.35 | 691,000 | 26,999,550 | 39.073 | 22.05 | 21.99 | 22.02 | 21.82 | 22.13 | 1,228,515 | 21.977 | 0.13% |
| 2010-09-02 | 0 | 39.15 | 39.10 | 39.30 | 39.05 | 39.70 | 498,700 | 19,607,108 | 39.316 | 22.02 | 21.99 | 22.10 | 21.96 | 22.33 | 886,628 | 22.114 | 0.51% |
| 2010-09-01 | 0 | 38.95 | 38.95 | 39.00 | 38.80 | 39.50 | 1,145,383 | 44,701,604 | 39.028 | 21.91 | 21.91 | 21.94 | 21.82 | 22.22 | 2,036,353 | 21.952 | 0.65% |
| 2010-08-31 | 0 | 38.70 | 38.70 | 38.80 | 38.30 | 38.85 | 372,845 | 14,388,050 | 38.590 | 21.77 | 21.77 | 21.82 | 21.54 | 21.85 | 662,873 | 21.706 | 0.39% |
| 2010-08-30 | 0 | 38.55 | 38.55 | 38.65 | 38.50 | 39.80 | 439,374 | 17,154,373 | 39.043 | 21.68 | 21.68 | 21.74 | 21.66 | 22.39 | 781,154 | 21.960 | -2.41% |
| 2010-08-27 | 0 | 39.50 | 39.40 | 39.50 | 38.45 | 39.70 | 829,586 | 32,705,364 | 39.424 | 22.22 | 22.16 | 22.22 | 21.63 | 22.33 | 1,474,904 | 22.175 | 1.80% |
| 2010-08-26 | 0 | 38.80 | 38.80 | 38.90 | 38.20 | 39.30 | 518,461 | 20,008,451 | 38.592 | 21.82 | 21.82 | 21.88 | 21.49 | 22.10 | 921,761 | 21.707 | 1.44% |
| 2010-08-25 | 0 | 38.25 | 38.10 | 38.40 | 38.10 | 38.60 | 181,995 | 6,975,507 | 38.328 | 21.51 | 21.43 | 21.60 | 21.43 | 21.71 | 323,565 | 21.558 | -0.52% |
| 2010-08-24 | 0 | 38.45 | 38.30 | 38.35 | 38.05 | 38.90 | 421,000 | 16,224,450 | 38.538 | 21.63 | 21.54 | 21.57 | 21.40 | 21.88 | 748,487 | 21.676 | 0.39% |
| 2010-08-23 | 0 | 38.30 | 38.10 | 38.40 | 38.10 | 39.40 | 196,000 | 7,542,250 | 38.481 | 21.54 | 21.43 | 21.60 | 21.43 | 22.16 | 348,464 | 21.644 | -1.79% |
| 2010-08-20 | 0 | 39.00 | 38.75 | 39.10 | 38.50 | 39.50 | 1,293,000 | 50,525,100 | 39.076 | 21.94 | 21.80 | 21.99 | 21.66 | 22.22 | 2,298,798 | 21.979 | 0.78% |
| 2010-08-19 | 0 | 38.70 | 38.60 | 38.70 | 38.20 | 38.95 | 1,588,055 | 60,995,867 | 38.409 | 21.77 | 21.71 | 21.77 | 21.49 | 21.91 | 2,823,370 | 21.604 | 4.17% |
| 2010-08-18 | 0 | 37.15 | 37.15 | 37.20 | 36.70 | 37.40 | 589,242 | 21,716,290 | 36.855 | 20.90 | 20.90 | 20.92 | 20.64 | 21.04 | 1,047,601 | 20.730 | 0.68% |
| 2010-08-17 | 0 | 36.90 | 36.95 | 37.25 | 35.90 | 37.45 | 784,070 | 28,695,149 | 36.598 | 20.76 | 20.78 | 20.95 | 20.19 | 21.06 | 1,393,982 | 20.585 | 1.23% |
| 2010-08-16 | 0 | 36.45 | 36.30 | 36.45 | 36.10 | 37.00 | 807,120 | 29,362,606 | 36.379 | 20.50 | 20.42 | 20.50 | 20.31 | 20.81 | 1,434,962 | 20.462 | -2.67% |
| 2010-08-13 | 0 | 37.45 | 37.20 | 37.50 | 36.80 | 37.80 | 763,990 | 28,502,679 | 37.308 | 21.06 | 20.92 | 21.09 | 20.70 | 21.26 | 1,358,282 | 20.984 | 1.63% |
| 2010-08-12 | 0 | 36.85 | 36.85 | 37.00 | 36.70 | 37.50 | 897,419 | 33,203,091 | 36.998 | 20.73 | 20.73 | 20.81 | 20.64 | 21.09 | 1,595,503 | 20.810 | -1.07% |
| 2010-08-11 | 0 | 37.25 | 37.25 | 37.40 | 36.55 | 37.70 | 1,132,158 | 42,205,685 | 37.279 | 20.95 | 20.95 | 21.04 | 20.56 | 21.21 | 2,012,840 | 20.968 | -0.27% |
| 2010-08-10 | 0 | 37.35 | 37.20 | 37.60 | 37.20 | 38.75 | 1,501,000 | 56,689,986 | 37.768 | 21.01 | 20.92 | 21.15 | 20.92 | 21.80 | 2,668,597 | 21.243 | -1.45% |
| 2010-08-09 | 0 | 37.90 | 37.85 | 38.00 | 37.50 | 38.50 | 2,447,150 | 92,302,829 | 37.719 | 21.32 | 21.29 | 21.37 | 21.09 | 21.66 | 4,350,737 | 21.215 | 1.74% |
| 2010-08-06 | 0 | 37.25 | 37.10 | 37.25 | 36.70 | 37.50 | 1,087,000 | 40,265,150 | 37.042 | 20.95 | 20.87 | 20.95 | 20.64 | 21.09 | 1,932,555 | 20.835 | 0.27% |
| 2010-08-05 | 0 | 37.15 | 36.90 | 37.15 | 35.85 | 37.15 | 1,438,000 | 52,289,350 | 36.363 | 20.90 | 20.76 | 20.90 | 20.16 | 20.90 | 2,556,590 | 20.453 | 3.19% |
| 2010-08-04 | 0 | 36.00 | 36.00 | 36.10 | 35.85 | 36.20 | 304,172 | 10,942,289 | 35.974 | 20.25 | 20.25 | 20.31 | 20.16 | 20.36 | 540,781 | 20.234 | 0.28% |
| 2010-08-03 | 0 | 35.90 | 35.80 | 36.00 | 35.80 | 36.30 | 541,047 | 19,443,956 | 35.938 | 20.19 | 20.14 | 20.25 | 20.14 | 20.42 | 961,916 | 20.214 | -0.28% |
| 2010-08-02 | 0 | 36.00 | 35.85 | 35.95 | 35.80 | 36.00 | 484,300 | 17,420,425 | 35.970 | 20.25 | 20.16 | 20.22 | 20.14 | 20.25 | 861,027 | 20.232 | 0.00% |
| 2010-07-30 | 0 | 36.00 | 35.80 | 36.00 | 35.75 | 36.00 | 248,000 | 8,911,850 | 35.935 | 20.25 | 20.14 | 20.25 | 20.11 | 20.25 | 440,914 | 20.212 | 0.28% |
| 2010-07-29 | 0 | 35.90 | 35.90 | 36.00 | 35.85 | 36.00 | 168,659 | 6,060,425 | 35.933 | 20.19 | 20.19 | 20.25 | 20.16 | 20.25 | 299,855 | 20.211 | -0.28% |
| 2010-07-28 | 0 | 36.00 | 35.90 | 36.00 | 35.70 | 36.20 | 344,000 | 12,379,359 | 35.987 | 20.25 | 20.19 | 20.25 | 20.08 | 20.36 | 611,590 | 20.241 | 0.28% |
| 2010-07-27 | 0 | 35.90 | 36.10 | 36.15 | 35.90 | 36.35 | 823,679 | 29,709,714 | 36.070 | 20.19 | 20.31 | 20.33 | 20.19 | 20.45 | 1,464,402 | 20.288 | -0.97% |
| 2010-07-26 | 0 | 36.25 | 36.10 | 36.40 | 36.00 | 36.45 | 321,747 | 11,616,206 | 36.104 | 20.39 | 20.31 | 20.47 | 20.25 | 20.50 | 572,027 | 20.307 | 0.69% |
| 2010-07-23 | 0 | 36.00 | 35.90 | 36.35 | 35.75 | 36.50 | 463,060 | 16,666,442 | 35.992 | 20.25 | 20.19 | 20.45 | 20.11 | 20.53 | 823,265 | 20.244 | 0.28% |
| 2010-07-22 | 0 | 35.90 | 35.85 | 36.00 | 35.60 | 36.15 | 1,080,985 | 38,886,091 | 35.973 | 20.19 | 20.16 | 20.25 | 20.02 | 20.33 | 1,921,861 | 20.234 | 0.14% |
| 2010-07-21 | 0 | 35.85 | 35.65 | 36.05 | 35.60 | 36.20 | 311,048 | 11,140,899 | 35.817 | 20.16 | 20.05 | 20.28 | 20.02 | 20.36 | 553,006 | 20.146 | -0.28% |
| 2010-07-20 | 0 | 35.95 | 35.75 | 36.00 | 35.45 | 36.20 | 98,000 | 3,514,700 | 35.864 | 20.22 | 20.11 | 20.25 | 19.94 | 20.36 | 174,232 | 20.173 | 0.84% |
| 2010-07-19 | 0 | 35.65 | 35.50 | 35.80 | 35.45 | 36.00 | 156,000 | 5,565,300 | 35.675 | 20.05 | 19.97 | 20.14 | 19.94 | 20.25 | 277,349 | 20.066 | -0.97% |
| 2010-07-16 | 0 | 36.00 | 35.90 | 36.00 | 35.90 | 36.05 | 94,990 | 3,419,508 | 35.999 | 20.25 | 20.19 | 20.25 | 20.19 | 20.28 | 168,881 | 20.248 | 0.28% |
| 2010-07-15 | 0 | 35.90 | 35.85 | 36.20 | 35.85 | 36.50 | 212,000 | 7,647,650 | 36.074 | 20.19 | 20.16 | 20.36 | 20.16 | 20.53 | 376,910 | 20.290 | -1.51% |
| 2010-07-14 | 0 | 36.45 | 36.20 | 36.65 | 36.10 | 36.80 | 199,089 | 7,235,554 | 36.343 | 20.50 | 20.36 | 20.61 | 20.31 | 20.70 | 353,956 | 20.442 | 0.41% |
| 2010-07-13 | 0 | 36.30 | 36.05 | 36.30 | 36.00 | 36.45 | 91,162 | 3,306,397 | 36.269 | 20.42 | 20.28 | 20.42 | 20.25 | 20.50 | 162,075 | 20.400 | -0.14% |
| 2010-07-12 | 0 | 36.35 | 36.10 | 36.35 | 36.10 | 36.80 | 222,413 | 8,055,148 | 36.217 | 20.45 | 20.31 | 20.45 | 20.31 | 20.70 | 395,423 | 20.371 | -1.22% |
| 2010-07-09 | 0 | 36.80 | 36.45 | 36.80 | 36.25 | 36.90 | 691,000 | 25,362,875 | 36.705 | 20.70 | 20.50 | 20.70 | 20.39 | 20.76 | 1,228,515 | 20.645 | 0.00% |
| 2010-07-08 | 0 | 36.80 | 36.70 | 36.85 | 36.00 | 36.85 | 799,000 | 29,319,200 | 36.695 | 20.70 | 20.64 | 20.73 | 20.25 | 20.73 | 1,420,525 | 20.640 | 2.22% |
| 2010-07-07 | 0 | 36.00 | 36.05 | 36.25 | 35.30 | 36.30 | 583,000 | 21,043,500 | 36.095 | 20.25 | 20.28 | 20.39 | 19.86 | 20.42 | 1,036,504 | 20.302 | 1.12% |
| 2010-07-06 | 0 | 35.60 | 35.50 | 35.85 | 35.40 | 35.90 | 213,038 | 7,590,809 | 35.631 | 20.02 | 19.97 | 20.16 | 19.91 | 20.19 | 378,756 | 20.041 | 0.28% |
| 2010-07-05 | 0 | 35.50 | 35.30 | 35.50 | 35.20 | 35.60 | 181,000 | 6,417,249 | 35.454 | 19.97 | 19.86 | 19.97 | 19.80 | 20.02 | 321,796 | 19.942 | -0.98% |
| 2010-07-02 | 0 | 35.85 | 35.45 | 35.70 | 35.20 | 36.35 | 425,832 | 15,191,341 | 35.674 | 20.16 | 19.94 | 20.08 | 19.80 | 20.45 | 757,078 | 20.066 | -1.24% |
| 2010-06-30 | 0 | 36.30 | 35.70 | 36.35 | 35.50 | 36.35 | 269,210 | 9,669,564 | 35.918 | 20.42 | 20.08 | 20.45 | 19.97 | 20.45 | 478,623 | 20.203 | 1.26% |
| 2010-06-29 | 0 | 35.85 | 35.45 | 35.85 | 35.45 | 36.40 | 420,321 | 15,062,563 | 35.836 | 20.16 | 19.94 | 20.16 | 19.94 | 20.47 | 747,280 | 20.157 | -0.55% |
| 2010-06-28 | 0 | 36.05 | 36.00 | 36.05 | 35.80 | 36.20 | 267,851 | 9,633,796 | 35.967 | 20.28 | 20.25 | 20.28 | 20.14 | 20.36 | 476,207 | 20.230 | 0.70% |
| 2010-06-25 | 0 | 35.80 | 35.65 | 35.90 | 35.40 | 35.90 | 654,499 | 23,446,665 | 35.824 | 20.14 | 20.05 | 20.19 | 19.91 | 20.19 | 1,163,620 | 20.150 | -0.56% |
| 2010-06-24 | 0 | 36.00 | 35.95 | 36.10 | 35.75 | 36.25 | 559,000 | 20,144,800 | 36.037 | 20.25 | 20.22 | 20.31 | 20.11 | 20.39 | 993,834 | 20.270 | 1.41% |
| 2010-06-23 | 0 | 35.50 | 35.35 | 35.50 | 35.35 | 36.05 | 884,989 | 31,672,441 | 35.789 | 19.97 | 19.88 | 19.97 | 19.88 | 20.28 | 1,573,404 | 20.130 | -0.56% |
| 2010-06-22 | 0 | 35.70 | 35.60 | 36.00 | 35.60 | 37.00 | 696,375 | 25,081,300 | 36.017 | 20.08 | 20.02 | 20.25 | 20.02 | 20.81 | 1,238,071 | 20.258 | -3.38% |
| 2010-06-21 | 0 | 36.95 | 36.65 | 37.00 | 36.55 | 37.20 | 529,563 | 19,498,300 | 36.820 | 20.78 | 20.61 | 20.81 | 20.56 | 20.92 | 941,499 | 20.710 | 1.09% |
| 2010-06-18 | 0 | 36.55 | 36.45 | 36.95 | 36.05 | 37.00 | 529,268 | 19,362,641 | 36.584 | 20.56 | 20.50 | 20.78 | 20.28 | 20.81 | 940,975 | 20.577 | 0.14% |
| 2010-06-17 | 0 | 36.50 | 36.10 | 36.50 | 36.10 | 37.10 | 912,510 | 33,188,331 | 36.370 | 20.53 | 20.31 | 20.53 | 20.31 | 20.87 | 1,622,333 | 20.457 | 2.10% |
| 2010-06-15 | 0 | 35.75 | 35.75 | 36.25 | 35.60 | 36.35 | 713,000 | 25,696,141 | 36.039 | 20.11 | 20.11 | 20.39 | 20.02 | 20.45 | 1,267,628 | 20.271 | -0.42% |
| 2010-06-14 | 0 | 35.90 | 35.85 | 35.90 | 35.85 | 36.90 | 321,020 | 11,605,586 | 36.152 | 20.19 | 20.16 | 20.19 | 20.16 | 20.76 | 570,735 | 20.334 | -1.64% |
| 2010-06-11 | 0 | 36.50 | 36.50 | 36.55 | 36.35 | 37.25 | 1,147,297 | 42,113,804 | 36.707 | 20.53 | 20.53 | 20.56 | 20.45 | 20.95 | 2,039,755 | 20.646 | 0.83% |
| 2010-06-10 | 0 | 36.20 | 36.20 | 36.40 | 36.10 | 36.80 | 656,827 | 23,942,624 | 36.452 | 20.36 | 20.36 | 20.47 | 20.31 | 20.70 | 1,167,759 | 20.503 | -1.23% |
| 2010-06-09 | 0 | 36.65 | 36.65 | 37.00 | 34.85 | 37.20 | 1,027,130 | 37,109,909 | 36.130 | 20.61 | 20.61 | 20.81 | 19.60 | 20.92 | 1,826,113 | 20.322 | 5.62% |
| 2010-06-08 | 0 | 34.70 | 34.60 | 34.70 | 34.45 | 35.05 | 295,062 | 10,248,658 | 34.734 | 19.52 | 19.46 | 19.52 | 19.38 | 19.71 | 524,585 | 19.537 | 0.43% |
| 2010-06-07 | 0 | 34.55 | 34.55 | 34.80 | 34.30 | 34.90 | 513,845 | 17,683,941 | 34.415 | 19.43 | 19.43 | 19.57 | 19.29 | 19.63 | 913,554 | 19.357 | -0.72% |
| 2010-06-04 | 0 | 34.80 | 34.75 | 34.90 | 34.80 | 35.30 | 185,000 | 6,470,450 | 34.975 | 19.57 | 19.55 | 19.63 | 19.57 | 19.86 | 328,908 | 19.673 | -1.14% |
| 2010-06-03 | 0 | 35.20 | 34.95 | 35.20 | 34.60 | 35.20 | 235,000 | 8,206,100 | 34.920 | 19.80 | 19.66 | 19.80 | 19.46 | 19.80 | 417,802 | 19.641 | 1.29% |
| 2010-06-02 | 0 | 34.75 | 34.60 | 34.95 | 34.50 | 35.45 | 283,251 | 9,873,971 | 34.859 | 19.55 | 19.46 | 19.66 | 19.41 | 19.94 | 503,586 | 19.607 | 0.87% |
| 2010-06-01 | 0 | 34.45 | 34.45 | 34.60 | 33.60 | 34.60 | 386,000 | 13,207,600 | 34.217 | 19.38 | 19.38 | 19.46 | 18.90 | 19.46 | 686,261 | 19.246 | -0.29% |
| 2010-05-31 | 0 | 34.55 | 34.40 | 34.55 | 34.00 | 34.80 | 221,441 | 7,637,617 | 34.491 | 19.43 | 19.35 | 19.43 | 19.12 | 19.57 | 393,695 | 19.400 | 1.62% |
| 2010-05-28 | 0 | 34.00 | 34.15 | 34.25 | 33.25 | 34.60 | 289,248 | 9,746,284 | 33.695 | 19.12 | 19.21 | 19.26 | 18.70 | 19.46 | 514,248 | 18.952 | 0.74% |
| 2010-05-27 | 0 | 33.75 | 33.30 | 33.90 | 32.25 | 33.90 | 376,682 | 12,438,966 | 33.022 | 18.98 | 18.73 | 19.07 | 18.14 | 19.07 | 669,695 | 18.574 | 2.43% |
| 2010-05-26 | 0 | 32.95 | 32.90 | 32.95 | 31.85 | 33.40 | 728,910 | 23,785,024 | 32.631 | 18.53 | 18.51 | 18.53 | 17.91 | 18.79 | 1,295,914 | 18.354 | -1.49% |
| 2010-05-25 | 0 | 33.45 | 33.05 | 33.55 | 33.00 | 33.85 | 342,041 | 11,406,978 | 33.350 | 18.81 | 18.59 | 18.87 | 18.56 | 19.04 | 608,108 | 18.758 | -2.34% |
| 2010-05-24 | 0 | 34.25 | 34.15 | 34.25 | 34.00 | 34.90 | 876,107 | 30,037,318 | 34.285 | 19.26 | 19.21 | 19.26 | 19.12 | 19.63 | 1,557,612 | 19.284 | -1.86% |
| 2010-05-20 | 0 | 34.90 | 34.85 | 35.15 | 34.85 | 36.00 | 460,000 | 16,271,650 | 35.373 | 19.63 | 19.60 | 19.77 | 19.60 | 20.25 | 817,824 | 19.896 | -3.06% |
| 2010-05-19 | 0 | 36.00 | 35.50 | 36.15 | 35.40 | 36.15 | 213,063 | 7,615,805 | 35.744 | 20.25 | 19.97 | 20.33 | 19.91 | 20.33 | 378,800 | 20.105 | 0.56% |
| 2010-05-18 | 0 | 35.80 | 35.60 | 35.95 | 35.60 | 37.00 | 365,000 | 13,182,150 | 36.115 | 20.14 | 20.02 | 20.22 | 20.02 | 20.81 | 648,926 | 20.314 | -1.65% |
| 2010-05-17 | 0 | 36.40 | 36.25 | 36.40 | 35.55 | 36.45 | 313,000 | 11,272,400 | 36.014 | 20.47 | 20.39 | 20.47 | 20.00 | 20.50 | 556,476 | 20.257 | 0.97% |
| 2010-05-14 | 0 | 36.05 | 35.90 | 36.20 | 35.85 | 36.40 | 319,000 | 11,506,400 | 36.070 | 20.28 | 20.19 | 20.36 | 20.16 | 20.47 | 567,143 | 20.288 | 0.42% |
| 2010-05-13 | 0 | 35.90 | 35.65 | 35.95 | 35.25 | 36.45 | 350,454 | 12,563,164 | 35.848 | 20.19 | 20.05 | 20.22 | 19.83 | 20.50 | 623,065 | 20.163 | -0.28% |
| 2010-05-12 | 0 | 36.00 | 36.00 | 36.40 | 35.30 | 36.50 | 1,078,327 | 38,725,375 | 35.912 | 20.25 | 20.25 | 20.47 | 19.86 | 20.53 | 1,917,135 | 20.200 | 3.00% |
| 2010-05-11 | 0 | 34.95 | 34.95 | 35.05 | 34.60 | 35.45 | 187,613 | 6,563,082 | 34.982 | 19.66 | 19.66 | 19.71 | 19.46 | 19.94 | 333,553 | 19.676 | 0.43% |
| 2010-05-10 | 0 | 34.80 | 34.65 | 34.95 | 34.40 | 35.45 | 441,053 | 15,342,834 | 34.787 | 19.57 | 19.49 | 19.66 | 19.35 | 19.94 | 784,139 | 19.566 | -0.57% |
| 2010-05-07 | 0 | 35.00 | 34.80 | 35.05 | 34.60 | 35.50 | 486,000 | 16,990,150 | 34.959 | 19.69 | 19.57 | 19.71 | 19.46 | 19.97 | 864,049 | 19.663 | -0.28% |
| 2010-05-06 | 0 | 35.10 | 34.95 | 35.25 | 34.85 | 35.90 | 865,000 | 30,436,100 | 35.186 | 19.74 | 19.66 | 19.83 | 19.60 | 20.19 | 1,537,866 | 19.791 | -2.64% |
| 2010-05-05 | 0 | 36.05 | 35.85 | 35.90 | 35.45 | 36.25 | 370,000 | 13,286,375 | 35.909 | 20.28 | 20.16 | 20.19 | 19.94 | 20.39 | 657,815 | 20.198 | -0.69% |
| 2010-05-04 | 0 | 36.30 | 36.00 | 36.30 | 35.50 | 36.35 | 457,585 | 16,482,127 | 36.020 | 20.42 | 20.25 | 20.42 | 19.97 | 20.45 | 813,531 | 20.260 | 1.97% |
| 2010-05-03 | 0 | 35.60 | 35.60 | 35.85 | 35.25 | 36.50 | 739,069 | 26,421,813 | 35.750 | 20.02 | 20.02 | 20.16 | 19.83 | 20.53 | 1,313,975 | 20.108 | -1.93% |
| 2010-04-30 | 0 | 37.65 | 37.45 | 37.80 | 37.00 | 38.05 | 1,011,268 | 38,172,567 | 37.747 | 20.42 | 20.31 | 20.50 | 20.07 | 20.63 | 1,864,777 | 20.470 | 1.76% |
| 2010-04-29 | 0 | 37.00 | 36.80 | 37.40 | 36.80 | 38.30 | 596,000 | 22,444,640 | 37.659 | 20.07 | 19.96 | 20.28 | 19.96 | 20.77 | 1,099,023 | 20.422 | 0.00% |
| 2010-04-28 | 0 | 37.00 | 36.90 | 37.35 | 36.60 | 37.50 | 789,907 | 29,321,730 | 37.120 | 20.07 | 20.01 | 20.25 | 19.85 | 20.34 | 1,456,587 | 20.130 | -0.94% |
| 2010-04-27 | 0 | 37.35 | 37.30 | 37.35 | 37.30 | 37.95 | 762,964 | 28,850,315 | 37.813 | 20.25 | 20.23 | 20.25 | 20.23 | 20.58 | 1,406,905 | 20.506 | -1.71% |
| 2010-04-26 | 0 | 38.00 | 37.95 | 38.00 | 37.95 | 38.65 | 587,363 | 22,497,610 | 38.303 | 20.61 | 20.58 | 20.61 | 20.58 | 20.96 | 1,083,097 | 20.772 | -0.26% |
| 2010-04-23 | 0 | 38.10 | 38.05 | 38.35 | 38.05 | 38.65 | 482,124 | 18,503,512 | 38.379 | 20.66 | 20.63 | 20.80 | 20.63 | 20.96 | 889,036 | 20.813 | -1.17% |
| 2010-04-22 | 0 | 38.55 | 38.55 | 38.60 | 38.25 | 38.60 | 1,051,555 | 40,479,867 | 38.495 | 20.91 | 20.91 | 20.93 | 20.74 | 20.93 | 1,939,066 | 20.876 | -0.64% |
| 2010-04-21 | 0 | 38.80 | 38.55 | 38.90 | 37.90 | 38.90 | 2,146,755 | 81,987,738 | 38.191 | 21.04 | 20.91 | 21.10 | 20.55 | 21.10 | 3,958,613 | 20.711 | 1.57% |
| 2010-04-20 | 0 | 38.20 | 38.05 | 38.30 | 38.00 | 38.30 | 230,977 | 8,816,935 | 38.172 | 20.72 | 20.63 | 20.77 | 20.61 | 20.77 | 425,921 | 20.701 | 1.06% |
| 2010-04-19 | 0 | 37.80 | 37.75 | 37.85 | 37.60 | 37.95 | 219,486 | 8,296,138 | 37.798 | 20.50 | 20.47 | 20.53 | 20.39 | 20.58 | 404,732 | 20.498 | -0.92% |
| 2010-04-16 | 0 | 38.15 | 38.05 | 38.20 | 38.00 | 38.35 | 141,000 | 5,380,050 | 38.156 | 20.69 | 20.63 | 20.72 | 20.61 | 20.80 | 260,004 | 20.692 | -0.39% |
| 2010-04-15 | 0 | 38.30 | 38.25 | 38.35 | 37.95 | 38.35 | 447,000 | 17,031,225 | 38.101 | 20.77 | 20.74 | 20.80 | 20.58 | 20.80 | 824,267 | 20.662 | 0.79% |
| 2010-04-14 | 0 | 38.00 | 37.75 | 38.00 | 37.75 | 38.30 | 483,051 | 18,352,313 | 37.992 | 20.61 | 20.47 | 20.61 | 20.47 | 20.77 | 890,745 | 20.603 | 0.13% |
| 2010-04-13 | 0 | 37.95 | 37.85 | 38.00 | 37.75 | 38.50 | 380,264 | 14,459,864 | 38.026 | 20.58 | 20.53 | 20.61 | 20.47 | 20.88 | 701,206 | 20.621 | -0.78% |
| 2010-04-12 | 0 | 38.25 | 38.10 | 38.30 | 38.10 | 38.60 | 290,181 | 11,136,178 | 38.377 | 20.74 | 20.66 | 20.77 | 20.66 | 20.93 | 535,093 | 20.812 | -0.65% |
| 2010-04-09 | 0 | 38.50 | 38.35 | 38.65 | 37.90 | 38.70 | 707,543 | 27,194,338 | 38.435 | 20.88 | 20.80 | 20.96 | 20.55 | 20.99 | 1,304,708 | 20.843 | 1.05% |
| 2010-04-08 | 0 | 38.10 | 37.85 | 38.10 | 37.70 | 38.30 | 398,000 | 15,095,800 | 37.929 | 20.66 | 20.53 | 20.66 | 20.44 | 20.77 | 733,911 | 20.569 | -1.04% |
| 2010-04-07 | 0 | 38.50 | 38.05 | 38.50 | 37.10 | 38.50 | 890,155 | 33,530,678 | 37.668 | 20.88 | 20.63 | 20.88 | 20.12 | 20.88 | 1,641,445 | 20.428 | 0.52% |
| 2010-04-01 | 0 | 38.30 | 38.30 | 38.40 | 37.50 | 38.40 | 547,556 | 20,773,906 | 37.939 | 20.77 | 20.77 | 20.82 | 20.34 | 20.82 | 1,009,693 | 20.574 | 1.86% |
| 2010-03-31 | 0 | 37.60 | 37.40 | 37.75 | 37.15 | 38.00 | 541,000 | 20,324,479 | 37.568 | 20.39 | 20.28 | 20.47 | 20.15 | 20.61 | 997,603 | 20.373 | -0.92% |
| 2010-03-30 | 0 | 37.95 | 37.75 | 38.00 | 37.45 | 38.00 | 701,897 | 26,445,605 | 37.677 | 20.58 | 20.47 | 20.61 | 20.31 | 20.61 | 1,294,297 | 20.432 | 1.34% |
| 2010-03-29 | 0 | 37.45 | 37.30 | 37.50 | 36.85 | 37.55 | 919,000 | 34,218,562 | 37.235 | 20.31 | 20.23 | 20.34 | 19.98 | 20.36 | 1,694,635 | 20.192 | 1.77% |
| 2010-03-26 | 0 | 36.80 | 36.75 | 36.80 | 36.40 | 36.95 | 410,000 | 15,049,400 | 36.706 | 19.96 | 19.93 | 19.96 | 19.74 | 20.04 | 756,039 | 19.906 | 0.55% |
| 2010-03-25 | 0 | 36.60 | 36.55 | 36.60 | 36.00 | 36.65 | 499,400 | 18,199,000 | 36.442 | 19.85 | 19.82 | 19.85 | 19.52 | 19.88 | 920,893 | 19.762 | 0.83% |
| 2010-03-24 | 0 | 36.30 | 36.30 | 36.35 | 36.30 | 36.90 | 640,053 | 23,348,328 | 36.479 | 19.69 | 19.69 | 19.71 | 19.69 | 20.01 | 1,180,257 | 19.782 | -0.55% |
| 2010-03-23 | 0 | 36.50 | 36.40 | 36.60 | 36.40 | 37.00 | 352,000 | 12,909,325 | 36.674 | 19.79 | 19.74 | 19.85 | 19.74 | 20.07 | 649,088 | 19.888 | -1.08% |
| 2010-03-22 | 0 | 36.90 | 36.65 | 36.95 | 36.50 | 37.10 | 250,821 | 9,218,519 | 36.753 | 20.01 | 19.88 | 20.04 | 19.79 | 20.12 | 462,514 | 19.931 | 0.82% |
| 2010-03-19 | 0 | 36.60 | 36.55 | 37.00 | 36.40 | 37.00 | 572,000 | 20,981,751 | 36.681 | 19.85 | 19.82 | 20.07 | 19.74 | 20.07 | 1,054,767 | 19.892 | -0.81% |
| 2010-03-18 | 0 | 36.90 | 36.75 | 37.00 | 36.30 | 36.95 | 629,548 | 23,087,503 | 36.673 | 20.01 | 19.93 | 20.07 | 19.69 | 20.04 | 1,160,886 | 19.888 | 1.93% |
| 2010-03-17 | 0 | 36.20 | 36.15 | 36.50 | 36.10 | 37.85 | 1,494,272 | 54,848,461 | 36.706 | 19.63 | 19.60 | 19.79 | 19.58 | 20.53 | 2,755,436 | 19.906 | -3.21% |
| 2010-03-16 | 0 | 37.40 | 37.00 | 37.50 | 36.95 | 38.00 | 744,922 | 27,809,618 | 37.332 | 20.28 | 20.07 | 20.34 | 20.04 | 20.61 | 1,373,635 | 20.245 | 1.08% |
| 2010-03-15 | 0 | 37.00 | 37.00 | 37.10 | 36.50 | 37.20 | 370,544 | 13,658,213 | 36.860 | 20.07 | 20.07 | 20.12 | 19.79 | 20.17 | 683,283 | 19.989 | -0.27% |
| 2010-03-12 | 0 | 37.10 | 36.85 | 37.10 | 35.95 | 37.20 | 832,700 | 30,294,460 | 36.381 | 20.12 | 19.98 | 20.12 | 19.50 | 20.17 | 1,535,498 | 19.729 | 1.37% |
| 2010-03-11 | 0 | 36.60 | 36.55 | 36.65 | 36.55 | 37.50 | 526,942 | 19,420,725 | 36.856 | 19.85 | 19.82 | 19.88 | 19.82 | 20.34 | 971,680 | 19.987 | -2.01% |
| 2010-03-10 | 0 | 37.35 | 37.35 | 37.50 | 37.30 | 37.80 | 266,000 | 9,982,939 | 37.530 | 20.25 | 20.25 | 20.34 | 20.23 | 20.50 | 490,504 | 20.352 | -0.66% |
| 2010-03-09 | 0 | 37.60 | 37.50 | 37.65 | 37.50 | 37.90 | 559,000 | 21,025,500 | 37.613 | 20.39 | 20.34 | 20.42 | 20.34 | 20.55 | 1,030,795 | 20.397 | 0.00% |
| 2010-03-08 | 0 | 37.60 | 37.45 | 37.60 | 36.30 | 37.60 | 651,000 | 24,309,800 | 37.342 | 20.39 | 20.31 | 20.39 | 19.69 | 20.39 | 1,200,443 | 20.251 | 3.72% |
| 2010-03-05 | 0 | 36.25 | 36.20 | 36.40 | 36.00 | 36.65 | 303,001 | 11,007,496 | 36.328 | 19.66 | 19.63 | 19.74 | 19.52 | 19.88 | 558,733 | 19.701 | 0.55% |
| 2010-03-04 | 0 | 36.05 | 36.05 | 36.30 | 35.90 | 36.80 | 567,990 | 20,594,433 | 36.258 | 19.55 | 19.55 | 19.69 | 19.47 | 19.96 | 1,047,373 | 19.663 | -0.69% |
| 2010-03-03 | 0 | 36.30 | 36.30 | 36.60 | 36.15 | 36.80 | 325,000 | 11,892,600 | 36.593 | 19.69 | 19.69 | 19.85 | 19.60 | 19.96 | 599,300 | 19.844 | -0.82% |
| 2010-03-02 | 0 | 36.60 | 36.50 | 36.60 | 36.00 | 36.90 | 814,837 | 29,830,426 | 36.609 | 19.85 | 19.79 | 19.85 | 19.52 | 20.01 | 1,502,558 | 19.853 | 1.67% |
| 2010-03-01 | 0 | 36.00 | 36.00 | 36.20 | 35.45 | 37.00 | 779,391 | 28,184,813 | 36.163 | 19.52 | 19.52 | 19.63 | 19.22 | 20.07 | 1,437,196 | 19.611 | 1.55% |
| 2010-02-26 | 0 | 35.45 | 35.40 | 35.50 | 35.30 | 36.30 | 922,062 | 33,065,523 | 35.860 | 19.22 | 19.20 | 19.25 | 19.14 | 19.69 | 1,700,281 | 19.447 | -1.53% |
| 2010-02-25 | 0 | 36.00 | 35.85 | 36.00 | 35.70 | 36.05 | 627,816 | 22,569,036 | 35.948 | 19.52 | 19.44 | 19.52 | 19.36 | 19.55 | 1,157,692 | 19.495 | 0.28% |
| 2010-02-24 | 0 | 35.90 | 35.90 | 36.00 | 35.85 | 36.60 | 741,500 | 26,801,475 | 36.145 | 19.47 | 19.47 | 19.52 | 19.44 | 19.85 | 1,367,325 | 19.601 | -0.28% |
| 2010-02-23 | 0 | 36.00 | 35.85 | 36.15 | 35.50 | 36.20 | 320,204 | 11,499,140 | 35.912 | 19.52 | 19.44 | 19.60 | 19.25 | 19.63 | 590,456 | 19.475 | -0.83% |
| 2010-02-22 | 0 | 36.30 | 36.10 | 36.30 | 36.05 | 36.70 | 192,144 | 6,969,343 | 36.271 | 19.69 | 19.58 | 19.69 | 19.55 | 19.90 | 354,313 | 19.670 | 0.14% |
| 2010-02-19 | 0 | 36.25 | 36.05 | 36.10 | 35.90 | 36.50 | 426,000 | 15,481,237 | 36.341 | 19.66 | 19.55 | 19.58 | 19.47 | 19.79 | 785,543 | 19.708 | -1.49% |
| 2010-02-18 | 0 | 36.80 | 36.60 | 36.85 | 36.25 | 36.85 | 234,680 | 8,592,994 | 36.616 | 19.96 | 19.85 | 19.98 | 19.66 | 19.98 | 432,750 | 19.857 | 1.24% |
| 2010-02-17 | 0 | 36.35 | 36.30 | 36.35 | 36.15 | 36.90 | 372,388 | 13,570,575 | 36.442 | 19.71 | 19.69 | 19.71 | 19.60 | 20.01 | 686,683 | 19.763 | 0.14% |
| 2010-02-12 | 0 | 36.30 | 36.30 | 36.65 | 36.20 | 36.65 | 684,794 | 24,934,540 | 36.412 | 19.69 | 19.69 | 19.88 | 19.63 | 19.88 | 1,262,759 | 19.746 | 0.14% |
| 2010-02-11 | 0 | 36.25 | 36.15 | 36.35 | 36.10 | 36.95 | 319,160 | 11,570,816 | 36.254 | 19.66 | 19.60 | 19.71 | 19.58 | 20.04 | 588,531 | 19.661 | -2.55% |
| 2010-02-10 | 0 | 37.20 | 37.10 | 37.25 | 36.85 | 38.15 | 1,099,569 | 41,165,140 | 37.438 | 20.17 | 20.12 | 20.20 | 19.98 | 20.69 | 2,027,604 | 20.302 | 0.81% |
| 2010-02-09 | 0 | 36.90 | 36.80 | 38.00 | 34.25 | 38.00 | 396,000 | 13,980,100 | 35.303 | 20.01 | 19.96 | 20.61 | 18.57 | 20.61 | 730,223 | 19.145 | 7.27% |
| 2010-02-08 | 0 | 34.40 | 34.20 | 34.50 | 33.85 | 34.85 | 298,500 | 10,248,650 | 34.334 | 18.66 | 18.55 | 18.71 | 18.36 | 18.90 | 550,434 | 18.619 | -1.15% |
| 2010-02-05 | 0 | 34.80 | 34.65 | 34.85 | 34.30 | 35.40 | 405,145 | 14,164,709 | 34.962 | 18.87 | 18.79 | 18.90 | 18.60 | 19.20 | 747,087 | 18.960 | -2.25% |
| 2010-02-04 | 0 | 35.60 | 35.60 | 35.70 | 35.50 | 35.90 | 407,089 | 14,534,933 | 35.705 | 19.31 | 19.31 | 19.36 | 19.25 | 19.47 | 750,672 | 19.363 | -0.84% |
| 2010-02-03 | 0 | 35.90 | 35.80 | 35.85 | 35.75 | 35.95 | 721,000 | 25,844,111 | 35.845 | 19.47 | 19.41 | 19.44 | 19.39 | 19.50 | 1,329,523 | 19.439 | 0.84% |
| 2010-02-02 | 0 | 35.60 | 35.55 | 35.85 | 35.55 | 36.05 | 359,110 | 12,875,455 | 35.854 | 19.31 | 19.28 | 19.44 | 19.28 | 19.55 | 662,198 | 19.444 | -0.56% |
| 2010-02-01 | 0 | 35.80 | 35.60 | 35.80 | 35.35 | 38.50 | 1,166,814 | 41,926,417 | 35.932 | 19.41 | 19.31 | 19.41 | 19.17 | 20.88 | 2,151,603 | 19.486 | -1.65% |
| 2010-01-29 | 0 | 36.40 | 35.90 | 36.30 | 35.35 | 36.40 | 311,030 | 11,186,121 | 35.965 | 19.74 | 19.47 | 19.69 | 19.17 | 19.74 | 573,539 | 19.504 | 1.53% |
| 2010-01-28 | 0 | 35.85 | 35.85 | 36.25 | 35.60 | 36.45 | 412,177 | 14,777,219 | 35.852 | 19.44 | 19.44 | 19.66 | 19.31 | 19.77 | 760,054 | 19.442 | 0.56% |
| 2010-01-27 | 0 | 35.65 | 35.45 | 35.65 | 35.30 | 36.10 | 476,693 | 16,952,450 | 35.563 | 19.33 | 19.22 | 19.33 | 19.14 | 19.58 | 879,021 | 19.286 | -1.25% |
| 2010-01-26 | 0 | 36.10 | 35.80 | 36.00 | 36.00 | 36.65 | 1,229,000 | 44,644,600 | 36.326 | 19.58 | 19.41 | 19.52 | 19.52 | 19.88 | 2,266,274 | 19.700 | -1.50% |
| 2010-01-25 | 0 | 36.65 | 36.60 | 36.90 | 36.35 | 37.00 | 150,892 | 5,526,540 | 36.626 | 19.88 | 19.85 | 20.01 | 19.71 | 20.07 | 278,245 | 19.862 | -0.95% |
| 2010-01-22 | 0 | 37.00 | 36.70 | 37.05 | 36.50 | 37.85 | 513,596 | 18,991,014 | 36.977 | 20.07 | 19.90 | 20.09 | 19.79 | 20.53 | 947,070 | 20.052 | -2.25% |
| 2010-01-21 | 0 | 37.85 | 37.75 | 37.90 | 37.30 | 37.95 | 969,400 | 36,719,690 | 37.879 | 20.53 | 20.47 | 20.55 | 20.23 | 20.58 | 1,787,572 | 20.542 | 0.40% |
| 2010-01-20 | 0 | 37.70 | 37.70 | 38.00 | 37.35 | 38.10 | 280,000 | 10,601,150 | 37.861 | 20.44 | 20.44 | 20.61 | 20.25 | 20.66 | 516,320 | 20.532 | 0.94% |
| 2010-01-19 | 0 | 37.35 | 37.30 | 37.40 | 37.00 | 38.35 | 303,000 | 11,310,650 | 37.329 | 20.25 | 20.23 | 20.28 | 20.07 | 20.80 | 558,732 | 20.243 | -3.11% |
| 2010-01-18 | 0 | 38.55 | 38.35 | 38.55 | 37.95 | 38.90 | 139,058 | 5,345,316 | 38.439 | 20.91 | 20.80 | 20.91 | 20.58 | 21.10 | 256,423 | 20.846 | 1.58% |
| 2010-01-15 | 0 | 37.95 | 37.85 | 38.20 | 37.90 | 38.50 | 713,370 | 27,250,015 | 38.199 | 20.58 | 20.53 | 20.72 | 20.55 | 20.88 | 1,315,453 | 20.715 | -1.43% |
| 2010-01-14 | 0 | 38.50 | 38.45 | 38.50 | 38.20 | 39.05 | 1,075,061 | 41,497,067 | 38.600 | 20.88 | 20.85 | 20.88 | 20.72 | 21.18 | 1,982,411 | 20.933 | -1.41% |
| 2010-01-13 | 0 | 39.05 | 38.90 | 39.20 | 38.80 | 39.50 | 1,596,290 | 62,373,847 | 39.074 | 21.18 | 21.10 | 21.26 | 21.04 | 21.42 | 2,943,557 | 21.190 | -1.26% |
| 2010-01-12 | 0 | 39.55 | 39.30 | 39.60 | 38.40 | 39.60 | 459,000 | 17,903,900 | 39.006 | 21.45 | 21.31 | 21.48 | 20.82 | 21.48 | 846,395 | 21.153 | 2.59% |
| 2010-01-11 | 0 | 38.55 | 38.35 | 38.55 | 38.00 | 39.40 | 549,000 | 21,214,832 | 38.643 | 20.91 | 20.80 | 20.91 | 20.61 | 21.37 | 1,012,355 | 20.956 | -2.16% |
| 2010-01-08 | 0 | 39.40 | 39.50 | 40.00 | 38.85 | 40.00 | 545,000 | 21,447,775 | 39.354 | 21.37 | 21.42 | 21.69 | 21.07 | 21.69 | 1,004,979 | 21.342 | 1.03% |
| 2010-01-07 | 0 | 39.00 | 38.90 | 39.00 | 38.80 | 39.90 | 490,000 | 19,250,800 | 39.287 | 21.15 | 21.10 | 21.15 | 21.04 | 21.64 | 903,559 | 21.306 | 0.39% |
| 2010-01-06 | 0 | 38.85 | 38.45 | 38.85 | 38.35 | 40.85 | 894,001 | 34,804,838 | 38.932 | 21.07 | 20.85 | 21.07 | 20.80 | 22.15 | 1,648,537 | 21.113 | -4.19% |
| 2010-01-05 | 0 | 40.55 | 40.10 | 40.75 | 38.25 | 40.80 | 1,304,000 | 51,932,436 | 39.825 | 21.99 | 21.75 | 22.10 | 20.74 | 22.13 | 2,404,574 | 21.597 | 6.43% |
| 2010-01-04 | 0 | 38.10 | 38.05 | 38.40 | 37.00 | 38.40 | 390,149 | 14,760,439 | 37.833 | 20.66 | 20.63 | 20.82 | 20.07 | 20.82 | 719,434 | 20.517 | 2.01% |
| 2009-12-31 | 0 | 37.35 | 37.25 | 37.70 | 37.25 | 37.70 | 122,635 | 4,592,709 | 37.450 | 20.25 | 20.20 | 20.44 | 20.20 | 20.44 | 226,139 | 20.309 | -0.13% |
| 2009-12-30 | 0 | 37.40 | 37.35 | 37.60 | 37.20 | 37.80 | 105,165 | 3,945,488 | 37.517 | 20.28 | 20.25 | 20.39 | 20.17 | 20.50 | 193,924 | 20.346 | 0.40% |
| 2009-12-29 | 0 | 37.25 | 37.05 | 37.35 | 37.05 | 38.00 | 87,000 | 3,251,350 | 37.372 | 20.20 | 20.09 | 20.25 | 20.09 | 20.61 | 160,428 | 20.267 | 0.27% |
| 2009-12-28 | 0 | 37.15 | 37.10 | 37.35 | 37.05 | 38.50 | 176,500 | 6,626,925 | 37.546 | 20.15 | 20.12 | 20.25 | 20.09 | 20.88 | 325,466 | 20.361 | -0.67% |
| 2009-12-24 | 0 | 37.40 | 37.25 | 37.50 | 36.35 | 37.80 | 131,000 | 4,867,450 | 37.156 | 20.28 | 20.20 | 20.34 | 19.71 | 20.50 | 241,564 | 20.150 | 2.19% |
| 2009-12-23 | 0 | 36.60 | 36.25 | 36.60 | 35.85 | 36.75 | 343,735 | 12,508,142 | 36.389 | 19.85 | 19.66 | 19.85 | 19.44 | 19.93 | 633,847 | 19.734 | 1.53% |
| 2009-12-22 | 0 | 36.05 | 35.95 | 36.10 | 36.00 | 36.90 | 251,058 | 9,103,600 | 36.261 | 19.55 | 19.50 | 19.58 | 19.52 | 20.01 | 462,951 | 19.664 | -1.77% |
| 2009-12-21 | 0 | 36.70 | 36.60 | 36.95 | 36.50 | 37.20 | 311,300 | 11,461,655 | 36.819 | 19.90 | 19.85 | 20.04 | 19.79 | 20.17 | 574,037 | 19.967 | 0.82% |
| 2009-12-18 | 0 | 36.40 | 36.15 | 36.55 | 35.75 | 36.60 | 454,288 | 16,377,150 | 36.050 | 19.74 | 19.60 | 19.82 | 19.39 | 19.85 | 837,706 | 19.550 | 1.53% |
| 2009-12-17 | 0 | 35.85 | 35.80 | 36.15 | 35.80 | 36.30 | 287,496 | 10,350,306 | 36.002 | 19.44 | 19.41 | 19.60 | 19.41 | 19.69 | 530,142 | 19.524 | -0.14% |
| 2009-12-16 | 0 | 35.90 | 35.80 | 36.00 | 35.80 | 36.10 | 236,063 | 8,480,537 | 35.925 | 19.47 | 19.41 | 19.52 | 19.41 | 19.58 | 435,300 | 19.482 | 0.00% |
| 2009-12-15 | 0 | 35.90 | 35.85 | 36.10 | 35.65 | 36.20 | 249,133 | 8,930,819 | 35.848 | 19.47 | 19.44 | 19.58 | 19.33 | 19.63 | 459,401 | 19.440 | 0.56% |
| 2009-12-14 | 0 | 35.70 | 35.70 | 36.00 | 35.70 | 36.20 | 319,000 | 11,452,150 | 35.900 | 19.36 | 19.36 | 19.52 | 19.36 | 19.63 | 588,236 | 19.469 | -0.70% |
| 2009-12-11 | 0 | 35.95 | 35.80 | 35.95 | 35.75 | 36.20 | 441,901 | 15,850,436 | 35.869 | 19.50 | 19.41 | 19.50 | 19.39 | 19.63 | 814,865 | 19.452 | 0.14% |
| 2009-12-10 | 0 | 35.90 | 35.75 | 35.90 | 35.75 | 36.45 | 239,179 | 8,595,216 | 35.936 | 19.47 | 19.39 | 19.47 | 19.39 | 19.77 | 441,046 | 19.488 | -0.55% |
| 2009-12-09 | 0 | 36.10 | 36.05 | 36.15 | 35.80 | 36.65 | 299,778 | 10,859,291 | 36.224 | 19.58 | 19.55 | 19.60 | 19.41 | 19.88 | 552,790 | 19.645 | -0.14% |
| 2009-12-08 | 0 | 36.15 | 36.10 | 36.50 | 36.10 | 36.50 | 322,057 | 11,680,091 | 36.267 | 19.60 | 19.58 | 19.79 | 19.58 | 19.79 | 593,873 | 19.668 | -0.96% |
| 2009-12-07 | 0 | 36.50 | 36.45 | 36.95 | 36.10 | 37.40 | 288,000 | 10,652,850 | 36.989 | 19.79 | 19.77 | 20.04 | 19.58 | 20.28 | 531,072 | 20.059 | -0.82% |
| 2009-12-04 | 0 | 36.80 | 36.70 | 36.80 | 35.60 | 37.30 | 587,064 | 21,554,140 | 36.715 | 19.96 | 19.90 | 19.96 | 19.31 | 20.23 | 1,082,545 | 19.911 | 3.52% |
| 2009-12-03 | 0 | 35.55 | 35.45 | 35.70 | 35.15 | 35.75 | 635,600 | 22,455,422 | 35.329 | 19.28 | 19.22 | 19.36 | 19.06 | 19.39 | 1,172,046 | 19.159 | 0.14% |
| 2009-12-02 | 0 | 35.50 | 35.35 | 35.50 | 35.30 | 35.95 | 1,002,728 | 35,604,873 | 35.508 | 19.25 | 19.17 | 19.25 | 19.14 | 19.50 | 1,849,029 | 19.256 | -0.56% |
| 2009-12-01 | 0 | 35.70 | 35.60 | 35.70 | 35.15 | 35.70 | 1,265,065 | 44,760,139 | 35.382 | 19.36 | 19.31 | 19.36 | 19.06 | 19.36 | 2,332,778 | 19.187 | 0.85% |
| 2009-11-30 | 0 | 35.40 | 35.40 | 35.50 | 35.30 | 35.90 | 1,032,000 | 36,822,450 | 35.681 | 19.20 | 19.20 | 19.25 | 19.14 | 19.47 | 1,903,007 | 19.350 | -0.56% |
| 2009-11-27 | 0 | 35.60 | 35.30 | 35.70 | 35.10 | 35.80 | 805,000 | 28,547,150 | 35.462 | 19.31 | 19.14 | 19.36 | 19.03 | 19.41 | 1,484,419 | 19.231 | -0.97% |
| 2009-11-26 | 0 | 35.95 | 35.75 | 35.90 | 35.10 | 35.95 | 352,055 | 12,561,264 | 35.680 | 19.50 | 19.39 | 19.47 | 19.03 | 19.50 | 649,189 | 19.349 | 1.55% |
| 2009-11-25 | 0 | 35.40 | 35.35 | 35.45 | 35.00 | 35.45 | 293,000 | 10,342,600 | 35.299 | 19.20 | 19.17 | 19.22 | 18.98 | 19.22 | 540,292 | 19.143 | 1.14% |
| 2009-11-24 | 0 | 35.00 | 35.00 | 35.25 | 34.75 | 35.30 | 610,000 | 21,386,300 | 35.060 | 18.98 | 18.98 | 19.12 | 18.84 | 19.14 | 1,124,839 | 19.013 | 0.57% |
| 2009-11-23 | 0 | 34.80 | 34.80 | 34.90 | 34.50 | 35.90 | 818,200 | 28,550,065 | 34.894 | 18.87 | 18.87 | 18.93 | 18.71 | 19.47 | 1,508,760 | 18.923 | -3.06% |
| 2009-11-20 | 0 | 35.90 | 35.90 | 35.95 | 35.60 | 36.40 | 514,000 | 18,501,650 | 35.995 | 19.47 | 19.47 | 19.50 | 19.31 | 19.74 | 947,815 | 19.520 | 0.84% |
| 2009-11-19 | 0 | 35.60 | 35.40 | 35.60 | 35.40 | 36.00 | 212,061 | 7,570,816 | 35.701 | 19.31 | 19.20 | 19.31 | 19.20 | 19.52 | 391,040 | 19.361 | -0.84% |
| 2009-11-18 | 0 | 35.90 | 35.80 | 35.90 | 35.20 | 35.90 | 1,204,027 | 42,719,866 | 35.481 | 19.47 | 19.41 | 19.47 | 19.09 | 19.47 | 2,220,224 | 19.241 | 1.84% |
| 2009-11-17 | 0 | 35.25 | 35.25 | 35.30 | 35.10 | 35.95 | 359,950 | 12,729,300 | 35.364 | 19.12 | 19.12 | 19.14 | 19.03 | 19.50 | 663,747 | 19.178 | -0.84% |
| 2009-11-16 | 0 | 35.55 | 35.55 | 35.65 | 35.00 | 35.90 | 1,201,827 | 42,532,981 | 35.390 | 19.28 | 19.28 | 19.33 | 18.98 | 19.47 | 2,216,167 | 19.192 | 1.57% |
| 2009-11-13 | 0 | 35.00 | 34.95 | 35.15 | 34.75 | 35.15 | 521,000 | 18,217,560 | 34.967 | 18.98 | 18.95 | 19.06 | 18.84 | 19.06 | 960,723 | 18.962 | 0.86% |
| 2009-11-12 | 0 | 34.70 | 34.70 | 34.80 | 34.50 | 35.45 | 469,096 | 16,347,783 | 34.850 | 18.82 | 18.82 | 18.87 | 18.71 | 19.22 | 865,012 | 18.899 | -2.12% |
| 2009-11-11 | 0 | 35.45 | 35.45 | 35.55 | 34.40 | 35.75 | 931,595 | 32,811,762 | 35.221 | 19.22 | 19.22 | 19.28 | 18.66 | 19.39 | 1,717,860 | 19.100 | 3.96% |
| 2009-11-10 | 0 | 34.10 | 33.85 | 34.20 | 33.65 | 34.70 | 1,350,321 | 46,029,100 | 34.088 | 18.49 | 18.36 | 18.55 | 18.25 | 18.82 | 2,489,990 | 18.486 | -0.44% |
| 2009-11-09 | 0 | 34.25 | 34.25 | 34.30 | 34.00 | 35.20 | 1,402,000 | 48,188,500 | 34.371 | 18.57 | 18.57 | 18.60 | 18.44 | 19.09 | 2,585,286 | 18.640 | -2.70% |
| 2009-11-06 | 0 | 35.20 | 35.20 | 35.25 | 35.05 | 36.45 | 1,147,900 | 40,719,772 | 35.473 | 19.09 | 19.09 | 19.12 | 19.01 | 19.77 | 2,116,726 | 19.237 | -2.63% |
| 2009-11-05 | 0 | 36.15 | 36.10 | 36.40 | 36.10 | 36.80 | 241,932 | 8,813,068 | 36.428 | 19.60 | 19.58 | 19.74 | 19.58 | 19.96 | 446,122 | 19.755 | -1.63% |
| 2009-11-04 | 0 | 36.75 | 36.55 | 36.90 | 36.30 | 36.85 | 518,453 | 19,011,922 | 36.670 | 19.93 | 19.82 | 20.01 | 19.69 | 19.98 | 956,027 | 19.886 | 1.38% |
| 2009-11-03 | 0 | 36.25 | 36.25 | 36.45 | 36.15 | 36.90 | 170,000 | 6,179,800 | 36.352 | 19.66 | 19.66 | 19.77 | 19.60 | 20.01 | 313,480 | 19.714 | -0.68% |
| 2009-11-02 | 0 | 36.50 | 36.40 | 36.50 | 35.75 | 36.55 | 387,108 | 14,010,456 | 36.193 | 19.79 | 19.74 | 19.79 | 19.39 | 19.82 | 713,827 | 19.627 | -1.48% |
| 2009-10-30 | 0 | 37.05 | 36.95 | 37.05 | 36.55 | 37.85 | 287,000 | 10,715,450 | 37.336 | 20.09 | 20.04 | 20.09 | 19.82 | 20.53 | 529,228 | 20.247 | 2.63% |
| 2009-10-29 | 0 | 36.10 | 35.95 | 36.10 | 35.75 | 36.50 | 203,000 | 7,317,650 | 36.048 | 19.58 | 19.50 | 19.58 | 19.39 | 19.79 | 374,332 | 19.549 | -1.23% |
| 2009-10-28 | 0 | 36.55 | 36.30 | 36.55 | 36.15 | 38.40 | 378,069 | 13,908,674 | 36.789 | 19.82 | 19.69 | 19.82 | 19.60 | 20.82 | 697,159 | 19.951 | -2.79% |
| 2009-10-27 | 0 | 37.60 | 37.60 | 38.00 | 36.45 | 40.05 | 652,879 | 24,946,957 | 38.211 | 20.39 | 20.39 | 20.61 | 19.77 | 21.72 | 1,203,908 | 20.722 | 0.53% |
| 2009-10-23 | 0 | 37.40 | 37.10 | 37.45 | 35.80 | 37.45 | 231,800 | 8,537,180 | 36.830 | 20.28 | 20.12 | 20.31 | 19.41 | 20.31 | 427,439 | 19.973 | 5.06% |
| 2009-10-22 | 0 | 35.60 | 35.60 | 35.85 | 35.55 | 36.15 | 151,617 | 5,441,824 | 35.892 | 19.31 | 19.31 | 19.44 | 19.28 | 19.60 | 279,582 | 19.464 | -1.39% |
| 2009-10-21 | 0 | 36.10 | 35.70 | 36.25 | 35.30 | 37.60 | 1,346,059 | 48,399,904 | 35.957 | 19.58 | 19.36 | 19.66 | 19.14 | 20.39 | 2,482,131 | 19.499 | -3.86% |
| 2009-10-20 | 0 | 37.55 | 37.35 | 37.50 | 34.80 | 38.15 | 1,285,186 | 48,159,708 | 37.473 | 20.36 | 20.25 | 20.34 | 18.87 | 20.69 | 2,369,881 | 20.322 | 8.53% |
| 2009-10-19 | 0 | 34.60 | 34.45 | 34.50 | 33.85 | 34.80 | 438,000 | 15,049,150 | 34.359 | 18.76 | 18.68 | 18.71 | 18.36 | 18.87 | 807,671 | 18.633 | 0.87% |
| 2009-10-16 | 0 | 34.30 | 34.20 | 34.55 | 34.05 | 34.85 | 451,100 | 15,541,410 | 34.452 | 18.60 | 18.55 | 18.74 | 18.47 | 18.90 | 831,828 | 18.683 | 0.73% |
| 2009-10-15 | 0 | 34.05 | 34.05 | 34.20 | 34.05 | 34.80 | 450,963 | 15,507,872 | 34.388 | 18.47 | 18.47 | 18.55 | 18.47 | 18.87 | 831,575 | 18.649 | -0.44% |
| 2009-10-14 | 0 | 34.20 | 33.95 | 34.25 | 33.95 | 34.40 | 197,533 | 6,732,051 | 34.081 | 18.55 | 18.41 | 18.57 | 18.41 | 18.66 | 364,251 | 18.482 | 1.33% |
| 2009-10-13 | 0 | 33.75 | 33.65 | 33.95 | 33.50 | 34.00 | 452,709 | 15,346,359 | 33.899 | 18.30 | 18.25 | 18.41 | 18.17 | 18.44 | 834,795 | 18.383 | -0.59% |
| 2009-10-12 | 0 | 33.95 | 33.95 | 34.00 | 33.70 | 34.30 | 237,678 | 8,074,963 | 33.974 | 18.41 | 18.41 | 18.44 | 18.28 | 18.60 | 438,278 | 18.424 | -0.15% |
| 2009-10-09 | 0 | 34.00 | 33.85 | 34.00 | 33.50 | 34.00 | 284,000 | 9,619,900 | 33.873 | 18.44 | 18.36 | 18.44 | 18.17 | 18.44 | 523,696 | 18.369 | 1.49% |
| 2009-10-08 | 0 | 33.50 | 33.50 | 33.75 | 33.45 | 34.10 | 223,084 | 7,517,656 | 33.699 | 18.17 | 18.17 | 18.30 | 18.14 | 18.49 | 411,367 | 18.275 | -0.89% |
| 2009-10-07 | 0 | 33.80 | 33.80 | 33.90 | 33.10 | 33.90 | 225,000 | 7,568,800 | 33.639 | 18.33 | 18.33 | 18.38 | 17.95 | 18.38 | 414,900 | 18.242 | 2.11% |
| 2009-10-06 | 0 | 33.10 | 33.10 | 33.40 | 33.05 | 33.55 | 557,545 | 18,536,935 | 33.247 | 17.95 | 17.95 | 18.11 | 17.92 | 18.19 | 1,028,112 | 18.030 | -0.45% |
| 2009-10-05 | 0 | 33.25 | 33.20 | 33.25 | 33.20 | 33.95 | 640,084 | 21,410,696 | 33.450 | 18.03 | 18.00 | 18.03 | 18.00 | 18.41 | 1,180,314 | 18.140 | -1.92% |
| 2009-10-02 | 0 | 33.90 | 33.60 | 33.90 | 32.50 | 34.20 | 1,002,641 | 33,909,438 | 33.820 | 18.38 | 18.22 | 18.38 | 17.62 | 18.55 | 1,848,869 | 18.341 | 1.50% |
| 2009-09-30 | 0 | 33.40 | 33.20 | 33.60 | 32.95 | 33.90 | 1,177,000 | 39,229,100 | 33.330 | 18.11 | 18.00 | 18.22 | 17.87 | 18.38 | 2,170,386 | 18.075 | 1.52% |
| 2009-09-29 | 0 | 32.90 | 32.90 | 33.00 | 32.40 | 33.10 | 173,849 | 5,713,778 | 32.866 | 17.84 | 17.84 | 17.90 | 17.57 | 17.95 | 320,577 | 17.823 | 1.54% |
| 2009-09-28 | 0 | 32.40 | 32.35 | 32.55 | 32.35 | 32.85 | 1,340,000 | 43,656,305 | 32.579 | 17.57 | 17.54 | 17.65 | 17.54 | 17.81 | 2,470,958 | 17.668 | -0.77% |
| 2009-09-25 | 0 | 32.65 | 32.60 | 32.70 | 32.60 | 33.05 | 852,000 | 27,869,800 | 32.711 | 17.71 | 17.68 | 17.73 | 17.68 | 17.92 | 1,571,087 | 17.739 | -1.06% |
| 2009-09-24 | 0 | 33.00 | 32.80 | 33.00 | 32.60 | 33.20 | 839,491 | 27,681,024 | 32.974 | 17.90 | 17.79 | 17.90 | 17.68 | 18.00 | 1,548,020 | 17.882 | -0.30% |
| 2009-09-23 | 0 | 33.10 | 33.05 | 33.10 | 33.00 | 33.25 | 1,471,457 | 48,698,003 | 33.095 | 17.95 | 17.92 | 17.95 | 17.90 | 18.03 | 2,713,365 | 17.947 | 0.15% |
| 2009-09-22 | 0 | 33.05 | 33.00 | 33.10 | 32.40 | 33.25 | 1,564,194 | 51,676,683 | 33.037 | 17.92 | 17.90 | 17.95 | 17.57 | 18.03 | 2,884,372 | 17.916 | 1.69% |
| 2009-09-21 | 0 | 32.50 | 32.45 | 32.50 | 32.40 | 32.80 | 1,044,223 | 33,991,790 | 32.552 | 17.62 | 17.60 | 17.62 | 17.57 | 17.79 | 1,925,546 | 17.653 | -0.91% |
| 2009-09-18 | 0 | 32.80 | 32.70 | 32.80 | 32.60 | 33.30 | 1,378,485 | 45,252,748 | 32.828 | 17.79 | 17.73 | 17.79 | 17.68 | 18.06 | 2,541,925 | 17.803 | -1.35% |
| 2009-09-17 | 0 | 33.25 | 33.20 | 33.25 | 33.20 | 33.80 | 961,000 | 31,987,700 | 33.286 | 18.03 | 18.00 | 18.03 | 18.00 | 18.33 | 1,772,083 | 18.051 | -0.00% |
| 2009-09-16 | 0 | 33.50 | 33.45 | 33.55 | 33.20 | 33.65 | 231,151 | 7,733,426 | 33.456 | 18.03 | 18.00 | 18.06 | 17.87 | 18.11 | 429,447 | 18.008 | 1.21% |
| 2009-09-15 | 0 | 33.10 | 33.05 | 33.30 | 32.45 | 33.85 | 316,738 | 10,464,815 | 33.039 | 17.82 | 17.79 | 17.92 | 17.47 | 18.22 | 588,456 | 17.784 | 0.61% |
| 2009-09-14 | 0 | 32.90 | 32.90 | 32.95 | 32.90 | 33.55 | 471,101 | 15,607,243 | 33.129 | 17.71 | 17.71 | 17.74 | 17.71 | 18.06 | 875,241 | 17.832 | -2.08% |
| 2009-09-11 | 0 | 33.60 | 33.60 | 33.80 | 33.35 | 33.95 | 98,308 | 3,301,901 | 33.587 | 18.09 | 18.09 | 18.19 | 17.95 | 18.27 | 182,643 | 18.078 | 0.30% |
| 2009-09-10 | 0 | 33.50 | 33.40 | 33.50 | 33.30 | 33.70 | 532,357 | 17,838,531 | 33.509 | 18.03 | 17.98 | 18.03 | 17.92 | 18.14 | 989,047 | 18.036 | 0.00% |
| 2009-09-09 | 0 | 33.50 | 34.00 | 34.05 | 33.15 | 34.05 | 471,000 | 15,758,700 | 33.458 | 18.03 | 18.30 | 18.33 | 17.84 | 18.33 | 875,054 | 18.009 | -1.03% |
| 2009-09-08 | 0 | 33.85 | 33.35 | 33.85 | 33.35 | 33.90 | 36,000 | 1,209,050 | 33.585 | 18.22 | 17.95 | 18.22 | 17.95 | 18.25 | 66,883 | 18.077 | -0.15% |
| 2009-09-07 | 0 | 33.90 | 33.70 | 34.00 | 33.75 | 34.00 | 17,000 | 577,050 | 33.944 | 18.25 | 18.14 | 18.30 | 18.17 | 18.30 | 31,584 | 18.271 | 0.15% |
| 2009-09-04 | 0 | 33.85 | 33.85 | 33.95 | 33.25 | 34.00 | 29,120 | 981,368 | 33.701 | 18.22 | 18.22 | 18.27 | 17.90 | 18.30 | 54,101 | 18.140 | 0.30% |
| 2009-09-03 | 0 | 33.75 | 33.55 | 33.75 | 32.95 | 34.10 | 244,000 | 8,205,550 | 33.629 | 18.17 | 18.06 | 18.17 | 17.74 | 18.35 | 453,319 | 18.101 | 2.43% |
| 2009-09-02 | 0 | 32.95 | 32.80 | 33.00 | 32.70 | 33.00 | 168,000 | 5,512,450 | 32.812 | 17.74 | 17.65 | 17.76 | 17.60 | 17.76 | 312,121 | 17.661 | -0.60% |
| 2009-09-01 | 0 | 33.15 | 33.15 | 33.45 | 32.95 | 33.55 | 205,346 | 6,832,760 | 33.274 | 17.84 | 17.84 | 18.00 | 17.74 | 18.06 | 381,505 | 17.910 | 0.30% |
| 2009-08-31 | 0 | 33.05 | 32.95 | 33.05 | 32.00 | 33.50 | 1,284,050 | 42,252,603 | 32.906 | 17.79 | 17.74 | 17.79 | 17.22 | 18.03 | 2,385,589 | 17.712 | -2.36% |
| 2009-08-28 | 0 | 33.85 | 33.65 | 33.85 | 33.15 | 34.05 | 609,050 | 20,569,318 | 33.773 | 18.22 | 18.11 | 18.22 | 17.84 | 18.33 | 1,131,532 | 18.178 | 1.96% |
| 2009-08-27 | 0 | 33.20 | 33.05 | 33.30 | 32.95 | 33.50 | 440,010 | 14,600,417 | 33.182 | 17.87 | 17.79 | 17.92 | 17.74 | 18.03 | 817,478 | 17.860 | -0.60% |
| 2009-08-26 | 0 | 33.40 | 33.40 | 33.55 | 33.15 | 34.50 | 317,000 | 10,585,750 | 33.394 | 17.98 | 17.98 | 18.06 | 17.84 | 18.57 | 588,943 | 17.974 | -2.20% |
| 2009-08-25 | 0 | 34.15 | 34.10 | 34.20 | 33.05 | 34.35 | 216,000 | 7,323,600 | 33.906 | 18.38 | 18.35 | 18.41 | 17.79 | 18.49 | 401,298 | 18.250 | 0.44% |
| 2009-08-24 | 0 | 34.00 | 33.65 | 34.10 | 33.30 | 34.10 | 139,008 | 4,699,310 | 33.806 | 18.30 | 18.11 | 18.35 | 17.92 | 18.35 | 258,258 | 18.196 | 3.03% |
| 2009-08-21 | 0 | 33.00 | 33.00 | 33.50 | 32.85 | 33.50 | 552,242 | 18,232,167 | 33.015 | 17.76 | 17.76 | 18.03 | 17.68 | 18.03 | 1,025,990 | 17.770 | 0.00% |
| 2009-08-20 | 0 | 33.00 | 32.70 | 33.00 | 32.65 | 33.30 | 86,069 | 2,835,213 | 32.941 | 17.76 | 17.60 | 17.76 | 17.57 | 17.92 | 159,904 | 17.731 | 0.15% |
| 2009-08-19 | 0 | 32.95 | 32.70 | 33.00 | 32.60 | 33.35 | 530,000 | 17,438,350 | 32.903 | 17.74 | 17.60 | 17.76 | 17.55 | 17.95 | 984,668 | 17.710 | 0.15% |
| 2009-08-18 | 0 | 32.90 | 32.70 | 33.00 | 31.50 | 33.80 | 414,000 | 13,556,150 | 32.744 | 17.71 | 17.60 | 17.76 | 16.95 | 18.19 | 769,155 | 17.625 | -1.79% |
| 2009-08-17 | 0 | 33.50 | 33.35 | 33.70 | 33.35 | 33.90 | 299,964 | 10,070,416 | 33.572 | 18.03 | 17.95 | 18.14 | 17.95 | 18.25 | 557,292 | 18.070 | -1.90% |
| 2009-08-14 | 0 | 34.15 | 34.00 | 34.15 | 33.35 | 34.15 | 256,628 | 8,683,864 | 33.838 | 18.38 | 18.30 | 18.38 | 17.95 | 18.38 | 476,780 | 18.214 | 1.04% |
| 2009-08-13 | 0 | 33.80 | 33.60 | 33.80 | 33.55 | 34.00 | 130,000 | 4,386,850 | 33.745 | 18.19 | 18.09 | 18.19 | 18.06 | 18.30 | 241,522 | 18.163 | -0.15% |
| 2009-08-12 | 0 | 33.85 | 33.80 | 33.85 | 33.30 | 33.95 | 272,229 | 9,149,790 | 33.611 | 18.22 | 18.19 | 18.22 | 17.92 | 18.27 | 505,764 | 18.091 | 0.59% |
| 2009-08-11 | 0 | 33.65 | 33.60 | 33.85 | 33.30 | 34.10 | 460,044 | 15,496,332 | 33.684 | 18.11 | 18.09 | 18.22 | 17.92 | 18.35 | 854,699 | 18.131 | -1.90% |
| 2009-08-10 | 0 | 34.30 | 34.30 | 34.40 | 34.15 | 34.60 | 93,054 | 3,194,516 | 34.330 | 18.46 | 18.46 | 18.52 | 18.38 | 18.62 | 172,882 | 18.478 | 0.00% |
| 2009-08-07 | 0 | 34.30 | 34.25 | 34.35 | 33.75 | 34.80 | 286,798 | 9,852,683 | 34.354 | 18.46 | 18.44 | 18.49 | 18.17 | 18.73 | 532,831 | 18.491 | 0.44% |
| 2009-08-06 | 0 | 34.15 | 33.80 | 34.15 | 33.80 | 34.55 | 572,000 | 19,583,625 | 34.237 | 18.38 | 18.19 | 18.38 | 18.19 | 18.60 | 1,062,698 | 18.428 | 0.44% |
| 2009-08-05 | 0 | 34.00 | 33.85 | 34.20 | 33.85 | 34.25 | 815,000 | 27,776,550 | 34.082 | 18.30 | 18.22 | 18.41 | 18.22 | 18.44 | 1,514,159 | 18.345 | 0.74% |
| 2009-08-04 | 0 | 33.75 | 33.70 | 34.00 | 33.70 | 34.80 | 307,618 | 10,482,058 | 34.075 | 18.17 | 18.14 | 18.30 | 18.14 | 18.73 | 571,512 | 18.341 | -1.75% |
| 2009-08-03 | 0 | 34.35 | 34.30 | 34.35 | 33.60 | 34.85 | 609,131 | 20,815,541 | 34.173 | 18.49 | 18.46 | 18.49 | 18.09 | 18.76 | 1,131,682 | 18.393 | 1.33% |
| 2009-07-31 | 0 | 33.90 | 33.85 | 34.25 | 33.85 | 34.95 | 873,500 | 29,868,600 | 34.194 | 18.25 | 18.22 | 18.44 | 18.22 | 18.81 | 1,622,844 | 18.405 | -1.74% |
| 2009-07-30 | 0 | 34.50 | 34.30 | 34.60 | 34.00 | 34.60 | 401,970 | 13,770,480 | 34.257 | 18.57 | 18.46 | 18.62 | 18.30 | 18.62 | 746,805 | 18.439 | 0.73% |
| 2009-07-29 | 0 | 34.25 | 34.20 | 34.25 | 34.00 | 35.00 | 317,000 | 10,967,800 | 34.599 | 18.44 | 18.41 | 18.44 | 18.30 | 18.84 | 588,943 | 18.623 | -1.30% |
| 2009-07-28 | 0 | 34.70 | 34.60 | 34.70 | 34.45 | 35.10 | 385,266 | 13,402,097 | 34.787 | 18.68 | 18.62 | 18.68 | 18.54 | 18.89 | 715,772 | 18.724 | -0.29% |
| 2009-07-27 | 0 | 34.80 | 34.55 | 34.80 | 34.50 | 34.95 | 433,828 | 15,053,406 | 34.699 | 18.73 | 18.60 | 18.73 | 18.57 | 18.81 | 805,993 | 18.677 | 1.46% |
| 2009-07-24 | 0 | 34.30 | 34.20 | 34.55 | 33.20 | 34.95 | 1,507,000 | 51,217,280 | 33.986 | 18.46 | 18.41 | 18.60 | 17.87 | 18.81 | 2,799,800 | 18.293 | 1.18% |
| 2009-07-23 | 0 | 33.90 | 33.70 | 33.90 | 33.60 | 33.90 | 373,200 | 12,628,180 | 33.838 | 18.25 | 18.14 | 18.25 | 18.09 | 18.25 | 693,355 | 18.213 | 0.44% |
| 2009-07-22 | 0 | 33.75 | 33.50 | 33.75 | 33.15 | 33.90 | 309,000 | 10,350,600 | 33.497 | 18.17 | 18.03 | 18.17 | 17.84 | 18.25 | 574,080 | 18.030 | 0.15% |
| 2009-07-21 | 0 | 33.70 | 33.45 | 33.70 | 33.15 | 33.95 | 754,328 | 25,363,786 | 33.624 | 18.14 | 18.00 | 18.14 | 17.84 | 18.27 | 1,401,438 | 18.098 | 0.00% |
| 2009-07-20 | 0 | 33.70 | 33.60 | 33.70 | 33.25 | 33.85 | 808,000 | 26,905,316 | 33.299 | 18.14 | 18.09 | 18.14 | 17.90 | 18.22 | 1,501,154 | 17.923 | 1.66% |
| 2009-07-17 | 0 | 33.15 | 32.90 | 33.15 | 32.65 | 33.50 | 721,064 | 23,733,491 | 32.915 | 17.84 | 17.71 | 17.84 | 17.57 | 18.03 | 1,339,638 | 17.716 | 1.07% |
| 2009-07-16 | 0 | 32.80 | 32.75 | 32.80 | 32.00 | 32.90 | 1,079,000 | 34,748,300 | 32.204 | 17.65 | 17.63 | 17.65 | 17.22 | 17.71 | 2,004,635 | 17.334 | 2.50% |
| 2009-07-15 | 0 | 32.00 | 31.80 | 31.90 | 31.55 | 32.05 | 1,166,268 | 37,038,648 | 31.758 | 17.22 | 17.12 | 17.17 | 16.98 | 17.25 | 2,166,767 | 17.094 | 0.95% |
| 2009-07-14 | 0 | 31.70 | 31.70 | 31.80 | 31.55 | 31.95 | 477,267 | 15,159,644 | 31.763 | 17.06 | 17.06 | 17.12 | 16.98 | 17.20 | 886,697 | 17.097 | 0.48% |
| 2009-07-13 | 0 | 31.55 | 31.55 | 31.60 | 31.50 | 32.20 | 589,543 | 18,648,921 | 31.633 | 16.98 | 16.98 | 17.01 | 16.95 | 17.33 | 1,095,290 | 17.026 | -0.79% |
| 2009-07-10 | 0 | 31.80 | 31.70 | 31.80 | 31.65 | 32.25 | 603,695 | 19,243,156 | 31.876 | 17.12 | 17.06 | 17.12 | 17.04 | 17.36 | 1,121,583 | 17.157 | -1.24% |
| 2009-07-09 | 0 | 32.20 | 32.00 | 32.20 | 31.40 | 32.20 | 735,000 | 23,344,400 | 31.761 | 17.33 | 17.22 | 17.33 | 16.90 | 17.33 | 1,365,530 | 17.095 | 0.00% |
| 2009-07-08 | 0 | 32.20 | 32.00 | 32.20 | 31.25 | 32.40 | 544,000 | 17,349,850 | 31.893 | 17.33 | 17.22 | 17.33 | 16.82 | 17.44 | 1,010,678 | 17.167 | 1.90% |
| 2009-07-07 | 0 | 31.60 | 31.60 | 31.65 | 31.00 | 31.60 | 119,209 | 3,735,843 | 31.339 | 17.01 | 17.01 | 17.04 | 16.69 | 17.01 | 221,474 | 16.868 | 0.64% |
| 2009-07-06 | 0 | 31.40 | 31.15 | 31.40 | 31.00 | 31.65 | 650,200 | 20,311,460 | 31.239 | 16.90 | 16.77 | 16.90 | 16.69 | 17.04 | 1,207,983 | 16.814 | -0.32% |
| 2009-07-03 | 0 | 31.50 | 31.45 | 31.50 | 30.70 | 31.90 | 733,000 | 22,950,200 | 31.310 | 16.95 | 16.93 | 16.95 | 16.52 | 17.17 | 1,361,814 | 16.853 | -1.72% |
| 2009-07-02 | 0 | 32.05 | 32.00 | 32.15 | 31.50 | 32.20 | 1,463,000 | 46,681,450 | 31.908 | 17.25 | 17.22 | 17.30 | 16.95 | 17.33 | 2,718,054 | 17.175 | 2.89% |
| 2009-06-30 | 0 | 31.15 | 30.00 | 30.15 | 30.00 | 32.60 | 739,000 | 23,582,600 | 31.912 | 16.77 | 16.15 | 16.23 | 16.15 | 17.55 | 1,372,961 | 17.176 | -3.41% |
| 2009-06-29 | 0 | 32.25 | 32.00 | 32.25 | 31.90 | 32.45 | 154,104 | 4,982,328 | 32.331 | 17.36 | 17.22 | 17.36 | 17.17 | 17.47 | 286,304 | 17.402 | 0.00% |
| 2009-06-26 | 0 | 32.25 | 31.95 | 32.30 | 31.95 | 32.60 | 336,118 | 10,819,047 | 32.188 | 17.36 | 17.20 | 17.39 | 17.20 | 17.55 | 624,461 | 17.325 | 0.00% |
| 2009-06-25 | 0 | 32.25 | 32.00 | 32.30 | 31.60 | 32.30 | 482,666 | 15,459,079 | 32.029 | 17.36 | 17.22 | 17.39 | 17.01 | 17.39 | 896,727 | 17.239 | 1.10% |
| 2009-06-24 | 0 | 31.90 | 31.85 | 31.90 | 31.35 | 32.10 | 393,477 | 12,543,212 | 31.878 | 17.17 | 17.14 | 17.17 | 16.87 | 17.28 | 731,026 | 17.158 | -1.24% |
| 2009-06-23 | 0 | 32.30 | 32.30 | 32.35 | 30.50 | 32.40 | 610,100 | 19,021,400 | 31.178 | 17.39 | 17.39 | 17.41 | 16.42 | 17.44 | 1,133,482 | 16.781 | 2.38% |
| 2009-06-22 | 0 | 31.55 | 31.55 | 32.20 | 31.10 | 32.20 | 670,243 | 21,260,111 | 31.720 | 16.98 | 16.98 | 17.33 | 16.74 | 17.33 | 1,245,220 | 17.073 | -0.47% |
| 2009-06-19 | 0 | 31.70 | 31.55 | 31.70 | 31.60 | 32.00 | 519,069 | 16,484,360 | 31.758 | 17.06 | 16.98 | 17.06 | 17.01 | 17.22 | 964,359 | 17.094 | -0.78% |
| 2009-06-18 | 0 | 31.95 | 31.85 | 32.00 | 31.50 | 32.50 | 417,202 | 13,225,313 | 31.700 | 17.20 | 17.14 | 17.22 | 16.95 | 17.49 | 775,104 | 17.063 | 0.16% |
| 2009-06-17 | 0 | 31.90 | 31.85 | 31.95 | 31.60 | 32.50 | 342,000 | 10,995,300 | 32.150 | 17.17 | 17.14 | 17.20 | 17.01 | 17.49 | 635,389 | 17.305 | 0.47% |
| 2009-06-16 | 0 | 31.75 | 31.60 | 31.75 | 31.50 | 32.20 | 326,268 | 10,353,598 | 31.733 | 17.09 | 17.01 | 17.09 | 16.95 | 17.33 | 606,161 | 17.081 | -0.78% |
| 2009-06-15 | 0 | 32.00 | 31.90 | 32.10 | 31.50 | 32.40 | 373,978 | 11,891,087 | 31.796 | 17.22 | 17.17 | 17.28 | 16.95 | 17.44 | 694,800 | 17.114 | -1.23% |
| 2009-06-12 | 0 | 32.40 | 31.95 | 32.00 | 31.95 | 34.00 | 549,266 | 17,801,411 | 32.409 | 17.44 | 17.20 | 17.22 | 17.20 | 18.30 | 1,020,461 | 17.444 | -1.52% |
| 2009-06-11 | 0 | 32.90 | 32.75 | 33.00 | 31.20 | 33.15 | 516,239 | 16,695,836 | 32.341 | 17.71 | 17.63 | 17.76 | 16.79 | 17.84 | 959,102 | 17.408 | 3.62% |
| 2009-06-10 | 0 | 31.75 | 31.75 | 31.80 | 31.00 | 32.35 | 702,859 | 22,018,886 | 31.328 | 17.09 | 17.09 | 17.12 | 16.69 | 17.41 | 1,305,816 | 16.862 | 0.47% |
| 2009-06-09 | 0 | 31.60 | 31.50 | 31.60 | 31.00 | 32.25 | 539,000 | 17,053,700 | 31.640 | 17.01 | 16.95 | 17.01 | 16.69 | 17.36 | 1,001,388 | 17.030 | -0.63% |
| 2009-06-08 | 0 | 31.80 | 31.70 | 31.80 | 31.45 | 32.35 | 1,097,266 | 35,357,475 | 32.223 | 17.12 | 17.06 | 17.12 | 16.93 | 17.41 | 2,038,570 | 17.344 | -2.75% |
| 2009-06-05 | 0 | 32.70 | 32.45 | 32.70 | 32.25 | 33.10 | 834,000 | 27,126,750 | 32.526 | 17.60 | 17.47 | 17.60 | 17.36 | 17.82 | 1,549,458 | 17.507 | -0.30% |
| 2009-06-04 | 0 | 32.80 | 32.65 | 32.80 | 32.35 | 32.95 | 571,974 | 18,699,143 | 32.692 | 17.65 | 17.57 | 17.65 | 17.41 | 17.74 | 1,062,650 | 17.597 | -0.61% |
| 2009-06-03 | 0 | 33.00 | 32.90 | 33.00 | 32.15 | 33.20 | 2,602,006 | 85,609,455 | 32.901 | 17.76 | 17.71 | 17.76 | 17.30 | 17.87 | 4,834,172 | 17.709 | 2.64% |
| 2009-06-02 | 0 | 32.15 | 32.10 | 32.35 | 31.90 | 33.80 | 1,036,783 | 33,704,623 | 32.509 | 17.30 | 17.28 | 17.41 | 17.17 | 18.19 | 1,926,201 | 17.498 | -3.74% |
| 2009-06-01 | 0 | 33.40 | 33.25 | 33.50 | 31.60 | 34.60 | 1,509,671 | 49,717,591 | 32.933 | 17.98 | 17.90 | 18.03 | 17.01 | 18.62 | 2,804,762 | 17.726 | 4.05% |
| 2009-05-29 | 0 | 32.10 | 31.70 | 32.20 | 31.00 | 32.75 | 1,783,128 | 56,691,746 | 31.793 | 17.28 | 17.06 | 17.33 | 16.69 | 17.63 | 3,312,808 | 17.113 | -2.13% |
| 2009-05-27 | 0 | 32.80 | 32.75 | 33.00 | 32.55 | 33.80 | 417,000 | 13,798,300 | 33.089 | 17.65 | 17.63 | 17.76 | 17.52 | 18.19 | 774,729 | 17.810 | -1.50% |
| 2009-05-26 | 0 | 33.30 | 33.10 | 33.40 | 33.20 | 34.90 | 377,000 | 12,692,300 | 33.667 | 17.92 | 17.82 | 17.98 | 17.87 | 18.79 | 700,414 | 18.121 | -0.60% |
| 2009-05-25 | 0 | 33.50 | 33.50 | 33.55 | 33.40 | 35.30 | 1,010,000 | 34,519,639 | 34.178 | 18.03 | 18.03 | 18.06 | 17.98 | 19.00 | 1,876,442 | 18.396 | -2.05% |
| 2009-05-22 | 0 | 34.20 | 34.25 | 34.45 | 32.30 | 34.30 | 1,906,000 | 63,481,600 | 33.306 | 18.41 | 18.44 | 18.54 | 17.39 | 18.46 | 3,541,088 | 17.927 | 5.23% |
| 2009-05-21 | 0 | 32.50 | 32.50 | 32.75 | 30.60 | 33.10 | 1,437,849 | 46,732,668 | 32.502 | 17.49 | 17.49 | 17.63 | 16.47 | 17.82 | 2,671,327 | 17.494 | 6.91% |
| 2009-05-20 | 0 | 30.40 | 29.95 | 30.60 | 29.00 | 30.55 | 1,434,058 | 42,109,799 | 29.364 | 16.36 | 16.12 | 16.47 | 15.61 | 16.44 | 2,664,284 | 15.805 | 3.05% |
| 2009-05-19 | 0 | 29.50 | 29.30 | 29.35 | 29.15 | 29.55 | 2,321,097 | 67,840,203 | 29.228 | 15.88 | 15.77 | 15.80 | 15.69 | 15.91 | 4,312,281 | 15.732 | 2.43% |
| 2009-05-18 | 0 | 28.80 | 28.55 | 28.80 | 28.00 | 28.85 | 883,000 | 25,088,650 | 28.413 | 15.50 | 15.37 | 15.50 | 15.07 | 15.53 | 1,640,493 | 15.293 | -1.71% |
| 2009-05-15 | 0 | 29.30 | 29.15 | 29.30 | 29.10 | 29.60 | 695,293 | 20,358,673 | 29.281 | 15.77 | 15.69 | 15.77 | 15.66 | 15.93 | 1,291,759 | 15.760 | 0.51% |
| 2009-05-14 | 0 | 29.15 | 29.15 | 29.20 | 29.00 | 29.80 | 684,000 | 19,949,300 | 29.166 | 15.69 | 15.69 | 15.72 | 15.61 | 16.04 | 1,270,779 | 15.698 | -0.34% |
| 2009-05-13 | 0 | 29.25 | 29.25 | 29.40 | 29.20 | 29.60 | 273,162 | 8,026,995 | 29.385 | 15.74 | 15.74 | 15.82 | 15.72 | 15.93 | 507,498 | 15.817 | 2.27% |
| 2009-05-12 | 0 | 28.60 | 28.60 | 28.95 | 27.80 | 28.95 | 404,070 | 11,416,564 | 28.254 | 15.39 | 15.39 | 15.58 | 14.96 | 15.58 | 750,707 | 15.208 | -0.17% |
| 2009-05-11 | 0 | 28.65 | 28.70 | 28.80 | 28.30 | 29.70 | 937,000 | 27,153,616 | 28.979 | 15.42 | 15.45 | 15.50 | 15.23 | 15.99 | 1,740,818 | 15.598 | -1.21% |
| 2009-05-08 | 0 | 29.00 | 28.75 | 29.00 | 28.30 | 29.00 | 950,186 | 27,414,581 | 28.852 | 15.61 | 15.47 | 15.61 | 15.23 | 15.61 | 1,765,316 | 15.530 | 0.00% |
| 2009-05-07 | 0 | 29.00 | 28.90 | 29.00 | 28.20 | 29.00 | 704,080 | 20,104,068 | 28.554 | 15.61 | 15.56 | 15.61 | 15.18 | 15.61 | 1,308,084 | 15.369 | 2.29% |
| 2009-05-06 | 0 | 28.35 | 28.05 | 28.40 | 27.50 | 28.40 | 320,000 | 9,014,048 | 28.169 | 15.26 | 15.10 | 15.29 | 14.80 | 15.29 | 594,516 | 15.162 | 1.98% |
| 2009-05-05 | 0 | 27.80 | 27.75 | 28.00 | 27.50 | 28.70 | 751,000 | 20,933,400 | 27.874 | 14.96 | 14.94 | 15.07 | 14.80 | 15.45 | 1,395,255 | 15.003 | 0.00% |
| 2009-05-04 | 0 | 27.80 | 27.80 | 28.00 | 27.75 | 29.80 | 923,000 | 25,626,202 | 27.764 | 14.96 | 14.96 | 15.07 | 14.94 | 16.04 | 1,714,808 | 14.944 | 1.09% |
| 2009-04-30 | 0 | 27.50 | 26.95 | 27.55 | 26.15 | 27.55 | 758,303 | 20,478,530 | 27.006 | 14.80 | 14.51 | 14.83 | 14.08 | 14.83 | 1,408,823 | 14.536 | 4.17% |
| 2009-04-29 | 0 | 26.40 | 26.30 | 26.40 | 26.00 | 26.50 | 795,900 | 20,822,654 | 26.162 | 14.21 | 14.16 | 14.21 | 13.99 | 14.26 | 1,478,673 | 14.082 | 2.13% |
| 2009-04-28 | 0 | 25.85 | 25.85 | 26.30 | 25.75 | 26.35 | 856,177 | 22,310,384 | 26.058 | 13.91 | 13.91 | 14.16 | 13.86 | 14.18 | 1,590,660 | 14.026 | -2.82% |
| 2009-04-27 | 0 | 26.60 | 26.50 | 26.60 | 25.80 | 27.90 | 1,080,244 | 29,155,625 | 26.990 | 14.32 | 14.26 | 14.32 | 13.89 | 15.02 | 2,006,946 | 14.527 | -3.10% |
| 2009-04-24 | 0 | 28.85 | 28.65 | 28.85 | 28.40 | 28.85 | 555,981 | 15,896,557 | 28.592 | 14.78 | 14.67 | 14.78 | 14.54 | 14.78 | 1,085,618 | 14.643 | 1.58% |
| 2009-04-23 | 0 | 28.40 | 28.35 | 28.55 | 28.20 | 28.60 | 294,267 | 8,369,076 | 28.440 | 14.54 | 14.52 | 14.62 | 14.44 | 14.65 | 574,591 | 14.565 | 0.71% |
| 2009-04-22 | 0 | 28.20 | 28.20 | 28.25 | 28.05 | 28.60 | 472,194 | 13,379,451 | 28.335 | 14.44 | 14.44 | 14.47 | 14.37 | 14.65 | 922,014 | 14.511 | -0.18% |
| 2009-04-21 | 0 | 28.25 | 28.10 | 28.25 | 27.55 | 28.25 | 238,000 | 6,657,650 | 27.973 | 14.47 | 14.39 | 14.47 | 14.11 | 14.47 | 464,723 | 14.326 | 0.53% |
| 2009-04-20 | 0 | 28.10 | 28.00 | 28.15 | 27.55 | 28.25 | 435,066 | 12,195,691 | 28.032 | 14.39 | 14.34 | 14.42 | 14.11 | 14.47 | 849,518 | 14.356 | 0.36% |
| 2009-04-17 | 0 | 28.00 | 28.10 | 28.15 | 27.60 | 28.40 | 1,172,000 | 32,772,225 | 27.963 | 14.34 | 14.39 | 14.42 | 14.13 | 14.54 | 2,288,468 | 14.321 | 0.72% |
| 2009-04-16 | 0 | 27.80 | 27.75 | 28.00 | 27.50 | 28.30 | 809,085 | 22,566,400 | 27.891 | 14.24 | 14.21 | 14.34 | 14.08 | 14.49 | 1,579,834 | 14.284 | 1.28% |
| 2009-04-15 | 0 | 27.45 | 27.45 | 27.65 | 27.20 | 29.00 | 1,644,262 | 45,329,017 | 27.568 | 14.06 | 14.06 | 14.16 | 13.93 | 14.85 | 3,210,615 | 14.118 | -5.34% |
| 2009-04-14 | 0 | 29.00 | 28.80 | 29.00 | 28.65 | 29.45 | 500,100 | 14,597,325 | 29.189 | 14.85 | 14.75 | 14.85 | 14.67 | 15.08 | 976,504 | 14.949 | -0.85% |
| 2009-04-09 | 0 | 29.25 | 29.10 | 29.35 | 28.10 | 29.35 | 935,000 | 26,914,350 | 28.785 | 14.98 | 14.90 | 15.03 | 14.39 | 15.03 | 1,825,698 | 14.742 | 3.72% |
| 2009-04-08 | 0 | 28.20 | 28.10 | 28.20 | 27.70 | 28.95 | 1,479,000 | 41,827,726 | 28.281 | 14.44 | 14.39 | 14.44 | 14.19 | 14.83 | 2,887,922 | 14.484 | -0.70% |
| 2009-04-07 | 0 | 28.40 | 28.20 | 28.50 | 27.85 | 29.00 | 918,000 | 26,094,600 | 28.425 | 14.54 | 14.44 | 14.60 | 14.26 | 14.85 | 1,792,503 | 14.558 | -1.56% |
| 2009-04-06 | 0 | 28.85 | 28.85 | 28.95 | 27.60 | 28.90 | 2,055,207 | 56,537,428 | 27.509 | 14.78 | 14.78 | 14.83 | 14.13 | 14.80 | 4,013,034 | 14.088 | 6.46% |
| 2009-04-03 | 0 | 27.10 | 27.10 | 27.20 | 26.05 | 27.20 | 525,197 | 14,028,011 | 26.710 | 13.88 | 13.88 | 13.93 | 13.34 | 13.93 | 1,025,509 | 13.679 | 4.23% |
| 2009-04-02 | 0 | 26.00 | 25.85 | 26.20 | 24.95 | 26.20 | 1,009,000 | 25,852,650 | 25.622 | 13.32 | 13.24 | 13.42 | 12.78 | 13.42 | 1,970,191 | 13.122 | 3.59% |
| 2009-04-01 | 0 | 25.10 | 25.00 | 25.10 | 24.55 | 25.20 | 791,894 | 19,785,084 | 24.985 | 12.85 | 12.80 | 12.85 | 12.57 | 12.91 | 1,546,266 | 12.795 | 1.41% |
| 2009-03-31 | 0 | 24.75 | 24.45 | 24.75 | 24.45 | 25.15 | 926,000 | 23,100,895 | 24.947 | 12.68 | 12.52 | 12.68 | 12.52 | 12.88 | 1,808,124 | 12.776 | 0.00% |
| 2009-03-30 | 0 | 24.75 | 24.75 | 24.80 | 24.70 | 25.10 | 484,200 | 12,047,833 | 24.882 | 12.68 | 12.68 | 12.70 | 12.65 | 12.85 | 945,458 | 12.743 | -1.39% |
| 2009-03-27 | 0 | 25.10 | 24.90 | 25.15 | 24.70 | 25.40 | 1,281,202 | 31,861,887 | 24.869 | 12.85 | 12.75 | 12.88 | 12.65 | 13.01 | 2,501,698 | 12.736 | 1.83% |
| 2009-03-26 | 0 | 24.65 | 24.60 | 24.65 | 24.55 | 25.50 | 2,078,147 | 51,659,270 | 24.858 | 12.62 | 12.60 | 12.62 | 12.57 | 13.06 | 4,057,827 | 12.731 | 1.23% |
| 2009-03-25 | 0 | 24.35 | 24.35 | 24.60 | 23.60 | 24.65 | 1,148,500 | 27,765,800 | 24.176 | 12.47 | 12.47 | 12.60 | 12.09 | 12.62 | 2,242,581 | 12.381 | 1.88% |
| 2009-03-24 | 0 | 23.90 | 23.90 | 24.10 | 23.70 | 24.40 | 1,124,435 | 26,898,530 | 23.922 | 12.24 | 12.24 | 12.34 | 12.14 | 12.50 | 2,195,592 | 12.251 | -0.62% |
| 2009-03-23 | 0 | 24.05 | 24.05 | 24.25 | 24.05 | 24.75 | 532,094 | 12,939,330 | 24.318 | 12.32 | 12.32 | 12.42 | 12.32 | 12.68 | 1,038,976 | 12.454 | -1.23% |
| 2009-03-20 | 0 | 24.35 | 24.35 | 24.60 | 24.00 | 24.70 | 355,000 | 8,620,110 | 24.282 | 12.47 | 12.47 | 12.60 | 12.29 | 12.65 | 693,179 | 12.436 | 1.04% |
| 2009-03-19 | 0 | 24.10 | 23.90 | 24.10 | 23.75 | 24.50 | 385,000 | 9,226,750 | 23.966 | 12.34 | 12.24 | 12.34 | 12.16 | 12.55 | 751,758 | 12.274 | 0.00% |
| 2009-03-18 | 0 | 24.10 | 23.90 | 24.10 | 23.35 | 24.10 | 531,000 | 12,702,200 | 23.921 | 12.34 | 12.24 | 12.34 | 11.96 | 12.34 | 1,036,840 | 12.251 | 3.21% |
| 2009-03-17 | 0 | 23.35 | 23.25 | 23.50 | 23.10 | 23.75 | 653,594 | 15,254,479 | 23.339 | 11.96 | 11.91 | 12.04 | 11.83 | 12.16 | 1,276,219 | 11.953 | 0.21% |
| 2009-03-16 | 0 | 23.30 | 23.25 | 23.30 | 23.05 | 23.65 | 378,016 | 8,795,518 | 23.268 | 11.93 | 11.91 | 11.93 | 11.80 | 12.11 | 738,121 | 11.916 | -1.69% |
| 2009-03-13 | 0 | 23.70 | 23.70 | 23.85 | 22.60 | 23.90 | 547,166 | 12,800,093 | 23.393 | 12.14 | 12.14 | 12.21 | 11.57 | 12.24 | 1,068,406 | 11.981 | 6.76% |
| 2009-03-12 | 0 | 22.20 | 22.15 | 22.20 | 21.90 | 23.90 | 1,145,400 | 25,685,150 | 22.425 | 11.37 | 11.34 | 11.37 | 11.22 | 12.24 | 2,236,528 | 11.484 | -6.72% |
| 2009-03-11 | 0 | 23.80 | 23.75 | 23.80 | 23.75 | 24.30 | 579,265 | 13,842,832 | 23.897 | 12.19 | 12.16 | 12.19 | 12.16 | 12.44 | 1,131,083 | 12.239 | 0.21% |
| 2009-03-10 | 0 | 23.75 | 23.65 | 23.75 | 23.70 | 24.40 | 659,109 | 15,762,532 | 23.915 | 12.16 | 12.11 | 12.16 | 12.14 | 12.50 | 1,286,988 | 12.248 | -0.84% |
| 2009-03-09 | 0 | 23.95 | 23.95 | 24.00 | 23.95 | 25.30 | 649,204 | 15,753,829 | 24.266 | 12.27 | 12.27 | 12.29 | 12.27 | 12.96 | 1,267,647 | 12.428 | -6.26% |
| 2009-03-06 | 0 | 25.55 | 25.50 | 25.55 | 25.45 | 26.15 | 380,148 | 9,775,231 | 25.714 | 13.08 | 13.06 | 13.08 | 13.03 | 13.39 | 742,284 | 13.169 | -2.67% |
| 2009-03-05 | 0 | 26.25 | 26.25 | 26.45 | 26.25 | 27.45 | 206,143 | 5,507,882 | 26.719 | 13.44 | 13.44 | 13.55 | 13.44 | 14.06 | 402,518 | 13.684 | -2.78% |
| 2009-03-04 | 0 | 27.00 | 26.20 | 27.00 | 25.40 | 27.00 | 268,354 | 7,011,912 | 26.129 | 13.83 | 13.42 | 13.83 | 13.01 | 13.83 | 523,993 | 13.382 | 4.45% |
| 2009-03-03 | 0 | 25.85 | 25.85 | 26.00 | 25.70 | 26.45 | 515,106 | 13,349,369 | 25.916 | 13.24 | 13.24 | 13.32 | 13.16 | 13.55 | 1,005,805 | 13.272 | -2.45% |
| 2009-03-02 | 0 | 26.50 | 26.50 | 26.70 | 26.35 | 27.25 | 321,205 | 8,579,718 | 26.711 | 13.57 | 13.57 | 13.67 | 13.49 | 13.96 | 627,191 | 13.680 | -1.85% |
| 2009-02-27 | 0 | 27.00 | 26.50 | 27.00 | 26.30 | 27.30 | 432,000 | 11,572,250 | 26.788 | 13.83 | 13.57 | 13.83 | 13.47 | 13.98 | 843,531 | 13.719 | 0.75% |
| 2009-02-26 | 0 | 26.80 | 26.70 | 26.80 | 26.60 | 27.85 | 381,927 | 10,257,348 | 26.857 | 13.73 | 13.67 | 13.73 | 13.62 | 14.26 | 745,757 | 13.754 | 0.00% |
| 2009-02-25 | 0 | 26.80 | 26.80 | 26.85 | 26.60 | 27.20 | 470,348 | 12,631,268 | 26.855 | 13.73 | 13.73 | 13.75 | 13.62 | 13.93 | 918,410 | 13.753 | 0.75% |
| 2009-02-24 | 0 | 26.60 | 26.60 | 26.85 | 26.60 | 27.45 | 773,244 | 20,865,799 | 26.985 | 13.62 | 13.62 | 13.75 | 13.62 | 14.06 | 1,509,850 | 13.820 | -4.32% |
| 2009-02-23 | 0 | 27.80 | 27.65 | 27.80 | 27.60 | 28.35 | 221,222 | 6,191,375 | 27.987 | 14.24 | 14.16 | 14.24 | 14.13 | 14.52 | 431,962 | 14.333 | -0.71% |
| 2009-02-20 | 0 | 28.00 | 28.00 | 28.25 | 27.85 | 28.80 | 444,878 | 12,483,757 | 28.061 | 14.34 | 14.34 | 14.47 | 14.26 | 14.75 | 868,677 | 14.371 | -2.78% |
| 2009-02-19 | 0 | 28.80 | 28.80 | 29.00 | 27.35 | 29.15 | 425,000 | 12,177,350 | 28.653 | 14.75 | 14.75 | 14.85 | 14.01 | 14.93 | 829,863 | 14.674 | 1.77% |
| 2009-02-18 | 0 | 28.30 | 28.30 | 28.50 | 26.90 | 28.30 | 563,000 | 15,418,350 | 27.386 | 14.49 | 14.49 | 14.60 | 13.78 | 14.49 | 1,099,324 | 14.025 | 3.28% |
| 2009-02-17 | 0 | 27.40 | 27.30 | 27.40 | 27.20 | 28.20 | 374,900 | 10,286,930 | 27.439 | 14.03 | 13.98 | 14.03 | 13.93 | 14.44 | 732,036 | 14.052 | -2.49% |
| 2009-02-16 | 0 | 28.10 | 27.80 | 28.10 | 27.50 | 28.15 | 215,000 | 5,992,000 | 27.870 | 14.39 | 14.24 | 14.39 | 14.08 | 14.42 | 419,813 | 14.273 | -0.35% |
| 2009-02-13 | 0 | 28.20 | 27.65 | 28.20 | 26.95 | 28.30 | 1,006,963 | 27,344,733 | 27.156 | 14.44 | 14.16 | 14.44 | 13.80 | 14.49 | 1,966,214 | 13.907 | 4.44% |
| 2009-02-12 | 0 | 27.00 | 27.00 | 27.20 | 26.90 | 27.70 | 620,100 | 16,742,502 | 27.000 | 13.83 | 13.83 | 13.93 | 13.78 | 14.19 | 1,210,818 | 13.827 | -0.37% |
| 2009-02-11 | 0 | 27.10 | 27.00 | 27.10 | 26.50 | 27.30 | 337,989 | 9,100,358 | 26.925 | 13.88 | 13.83 | 13.88 | 13.57 | 13.98 | 659,963 | 13.789 | -0.18% |
| 2009-02-10 | 0 | 27.15 | 27.15 | 27.40 | 27.15 | 27.70 | 70,267 | 1,928,266 | 27.442 | 13.90 | 13.90 | 14.03 | 13.90 | 14.19 | 137,205 | 14.054 | -0.91% |
| 2009-02-09 | 0 | 27.40 | 27.00 | 27.40 | 26.80 | 27.40 | 527,000 | 14,173,080 | 26.894 | 14.03 | 13.83 | 14.03 | 13.73 | 14.03 | 1,029,030 | 13.773 | 1.48% |
| 2009-02-06 | 0 | 27.00 | 26.70 | 27.00 | 26.50 | 27.00 | 734,234 | 19,520,471 | 26.586 | 13.83 | 13.67 | 13.83 | 13.57 | 13.83 | 1,433,678 | 13.616 | 1.31% |
| 2009-02-05 | 0 | 26.65 | 26.40 | 26.65 | 26.40 | 26.90 | 206,000 | 5,474,550 | 26.575 | 13.65 | 13.52 | 13.65 | 13.52 | 13.78 | 402,239 | 13.610 | 0.57% |
| 2009-02-04 | 0 | 26.50 | 26.45 | 26.60 | 25.85 | 26.70 | 340,225 | 9,025,128 | 26.527 | 13.57 | 13.55 | 13.62 | 13.24 | 13.67 | 664,329 | 13.585 | 1.53% |
| 2009-02-03 | 0 | 26.10 | 26.10 | 26.20 | 25.75 | 28.00 | 923,000 | 24,404,350 | 26.440 | 13.37 | 13.37 | 13.42 | 13.19 | 14.34 | 1,802,266 | 13.541 | -4.57% |
| 2009-02-02 | 0 | 27.35 | 27.20 | 27.35 | 26.70 | 28.45 | 627,274 | 17,117,593 | 27.289 | 14.01 | 13.93 | 14.01 | 13.67 | 14.57 | 1,224,826 | 13.976 | -1.62% |
| 2009-01-30 | 0 | 27.80 | 27.25 | 27.80 | 26.80 | 27.80 | 488,187 | 13,311,649 | 27.268 | 14.24 | 13.96 | 14.24 | 13.73 | 14.24 | 953,243 | 13.965 | 1.46% |
| 2009-01-29 | 0 | 27.40 | 27.15 | 27.40 | 25.75 | 27.55 | 1,777,968 | 47,186,786 | 26.540 | 14.03 | 13.90 | 14.03 | 13.19 | 14.11 | 3,471,692 | 13.592 | 7.87% |
| 2009-01-23 | 0 | 25.40 | 25.05 | 25.40 | 25.00 | 25.50 | 567,000 | 14,247,900 | 25.129 | 13.01 | 12.83 | 13.01 | 12.80 | 13.06 | 1,107,134 | 12.869 | 1.20% |
| 2009-01-22 | 0 | 25.10 | 25.10 | 25.30 | 25.05 | 25.90 | 368,000 | 9,322,500 | 25.333 | 12.85 | 12.85 | 12.96 | 12.83 | 13.26 | 718,563 | 12.974 | -2.52% |
| 2009-01-21 | 0 | 25.75 | 25.05 | 25.75 | 24.80 | 25.75 | 730,263 | 18,285,103 | 25.039 | 13.19 | 12.83 | 13.19 | 12.70 | 13.19 | 1,425,924 | 12.823 | 1.98% |
| 2009-01-20 | 0 | 25.25 | 25.00 | 25.25 | 24.95 | 25.25 | 942,500 | 23,615,575 | 25.056 | 12.93 | 12.80 | 12.93 | 12.78 | 12.93 | 1,840,342 | 12.832 | 0.00% |
| 2009-01-19 | 0 | 25.25 | 25.20 | 25.30 | 25.05 | 25.45 | 108,000 | 2,736,750 | 25.340 | 12.93 | 12.91 | 12.96 | 12.83 | 13.03 | 210,883 | 12.978 | -0.39% |
| 2009-01-16 | 0 | 25.35 | 25.15 | 25.35 | 25.00 | 25.35 | 1,285,112 | 32,322,572 | 25.152 | 12.98 | 12.88 | 12.98 | 12.80 | 12.98 | 2,509,332 | 12.881 | 1.40% |
| 2009-01-15 | 0 | 25.00 | 24.95 | 25.00 | 24.65 | 25.30 | 1,120,217 | 27,991,323 | 24.987 | 12.80 | 12.78 | 12.80 | 12.62 | 12.96 | 2,187,356 | 12.797 | -1.57% |
| 2009-01-14 | 0 | 25.40 | 25.40 | 25.45 | 25.10 | 25.45 | 755,706 | 19,084,600 | 25.254 | 13.01 | 13.01 | 13.03 | 12.85 | 13.03 | 1,475,605 | 12.933 | 1.20% |
| 2009-01-13 | 0 | 25.10 | 25.10 | 25.20 | 25.00 | 25.50 | 1,354,676 | 34,041,451 | 25.129 | 12.85 | 12.85 | 12.91 | 12.80 | 13.06 | 2,645,164 | 12.869 | -0.40% |
| 2009-01-12 | 0 | 25.20 | 25.20 | 25.30 | 25.00 | 25.35 | 2,700,734 | 68,012,523 | 25.183 | 12.91 | 12.91 | 12.96 | 12.80 | 12.98 | 5,273,501 | 12.897 | 0.40% |
| 2009-01-09 | 0 | 25.10 | 25.10 | 25.15 | 25.00 | 25.40 | 1,851,800 | 46,299,500 | 25.002 | 12.85 | 12.85 | 12.88 | 12.80 | 13.01 | 3,615,858 | 12.805 | 0.40% |
| 2009-01-08 | 0 | 25.00 | 24.60 | 25.00 | 24.50 | 25.00 | 583,532 | 14,434,823 | 24.737 | 12.80 | 12.60 | 12.80 | 12.55 | 12.80 | 1,139,415 | 12.669 | -0.79% |
| 2009-01-07 | 0 | 25.20 | 25.00 | 25.20 | 24.50 | 25.60 | 1,945,171 | 49,066,072 | 25.225 | 12.91 | 12.80 | 12.91 | 12.55 | 13.11 | 3,798,175 | 12.918 | 0.20% |
| 2009-01-06 | 0 | 25.15 | 25.15 | 25.25 | 25.10 | 25.40 | 747,589 | 18,888,234 | 25.266 | 12.88 | 12.88 | 12.93 | 12.85 | 13.01 | 1,459,756 | 12.939 | -0.98% |
| 2009-01-05 | 0 | 25.40 | 25.30 | 25.40 | 25.05 | 25.65 | 386,000 | 9,748,550 | 25.255 | 13.01 | 12.96 | 13.01 | 12.83 | 13.14 | 753,710 | 12.934 | 0.79% |
| 2009-01-02 | 0 | 25.20 | 25.15 | 25.20 | 25.00 | 25.25 | 702,956 | 17,697,254 | 25.175 | 12.91 | 12.88 | 12.91 | 12.80 | 12.93 | 1,372,604 | 12.893 | -0.20% |
| 2008-12-31 | 0 | 25.25 | 25.20 | 25.25 | 24.80 | 25.30 | 972,877 | 24,359,714 | 25.039 | 12.93 | 12.91 | 12.93 | 12.70 | 12.96 | 1,899,657 | 12.823 | 1.41% |
| 2008-12-30 | 0 | 24.90 | 24.70 | 24.90 | 24.60 | 25.00 | 473,488 | 11,764,390 | 24.846 | 12.75 | 12.65 | 12.75 | 12.60 | 12.80 | 924,541 | 12.725 | -0.40% |
| 2008-12-29 | 0 | 25.00 | 24.95 | 25.00 | 24.90 | 26.20 | 442,648 | 11,111,150 | 25.102 | 12.80 | 12.78 | 12.80 | 12.75 | 13.42 | 864,322 | 12.855 | -2.34% |
| 2008-12-24 | 0 | 25.60 | 25.60 | 25.70 | 24.55 | 26.05 | 1,139,723 | 29,137,541 | 25.565 | 13.11 | 13.11 | 13.16 | 12.57 | 13.34 | 2,225,443 | 13.093 | 5.35% |
| 2008-12-23 | 0 | 24.30 | 24.30 | 24.35 | 24.15 | 24.90 | 1,321,170 | 32,291,865 | 24.442 | 12.44 | 12.44 | 12.47 | 12.37 | 12.75 | 2,579,740 | 12.517 | 2.10% |
| 2008-12-22 | 0 | 23.80 | 23.60 | 23.80 | 23.15 | 24.10 | 1,052,830 | 25,116,854 | 23.857 | 12.19 | 12.09 | 12.19 | 11.86 | 12.34 | 2,055,775 | 12.218 | -0.21% |
| 2008-12-19 | 0 | 23.85 | 23.85 | 23.95 | 23.50 | 24.35 | 1,259,070 | 30,077,913 | 23.889 | 12.21 | 12.21 | 12.27 | 12.04 | 12.47 | 2,458,482 | 12.234 | -0.62% |
| 2008-12-18 | 0 | 24.00 | 23.95 | 24.00 | 23.55 | 24.15 | 1,035,131 | 24,843,372 | 24.000 | 12.29 | 12.27 | 12.29 | 12.06 | 12.37 | 2,021,215 | 12.291 | 0.63% |
| 2008-12-17 | 0 | 23.85 | 23.75 | 24.00 | 23.50 | 24.20 | 1,766,261 | 42,145,651 | 23.862 | 12.21 | 12.16 | 12.29 | 12.04 | 12.39 | 3,448,833 | 12.220 | 1.49% |
| 2008-12-16 | 0 | 23.50 | 23.35 | 23.50 | 23.00 | 24.05 | 842,000 | 19,704,250 | 23.402 | 12.04 | 11.96 | 12.04 | 11.78 | 12.32 | 1,644,104 | 11.985 | -2.08% |
| 2008-12-15 | 0 | 24.00 | 23.95 | 24.00 | 23.55 | 24.60 | 1,040,166 | 25,020,920 | 24.055 | 12.29 | 12.27 | 12.29 | 12.06 | 12.60 | 2,031,047 | 12.319 | 1.27% |
| 2008-12-12 | 0 | 23.70 | 23.35 | 23.70 | 23.30 | 24.35 | 1,263,500 | 29,810,800 | 23.594 | 12.14 | 11.96 | 12.14 | 11.93 | 12.47 | 2,467,133 | 12.083 | -2.47% |
| 2008-12-11 | 0 | 24.30 | 24.15 | 24.30 | 23.90 | 25.10 | 2,066,732 | 50,460,056 | 24.415 | 12.44 | 12.37 | 12.44 | 12.24 | 12.85 | 4,035,538 | 12.504 | -3.19% |
| 2008-12-10 | 0 | 25.10 | 24.90 | 25.10 | 24.90 | 25.50 | 1,993,000 | 50,323,750 | 25.250 | 12.85 | 12.75 | 12.85 | 12.75 | 13.06 | 3,891,567 | 12.931 | -1.76% |
| 2008-12-09 | 0 | 25.55 | 25.55 | 25.60 | 25.30 | 26.10 | 717,000 | 18,315,554 | 25.545 | 13.08 | 13.08 | 13.11 | 12.96 | 13.37 | 1,400,027 | 13.082 | 1.79% |
| 2008-12-08 | 0 | 25.10 | 25.00 | 25.10 | 24.55 | 25.30 | 829,079 | 20,771,851 | 25.054 | 12.85 | 12.80 | 12.85 | 12.57 | 12.96 | 1,618,874 | 12.831 | 2.45% |
| 2008-12-05 | 0 | 24.50 | 24.50 | 24.90 | 24.50 | 25.35 | 535,941 | 13,305,264 | 24.826 | 12.55 | 12.55 | 12.75 | 12.55 | 12.98 | 1,046,488 | 12.714 | -1.21% |
| 2008-12-04 | 0 | 24.80 | 24.75 | 24.80 | 24.60 | 25.40 | 712,530 | 17,651,450 | 24.773 | 12.70 | 12.68 | 12.70 | 12.60 | 13.01 | 1,391,299 | 12.687 | -0.20% |
| 2008-12-03 | 0 | 24.85 | 24.80 | 24.85 | 24.65 | 25.75 | 3,185,527 | 79,631,281 | 24.998 | 12.73 | 12.70 | 12.73 | 12.62 | 13.19 | 6,220,117 | 12.802 | -0.60% |
| 2008-12-02 | 0 | 25.00 | 24.95 | 25.00 | 25.00 | 26.00 | 604,000 | 15,200,950 | 25.167 | 12.80 | 12.78 | 12.80 | 12.80 | 13.32 | 1,179,381 | 12.889 | -2.91% |
| 2008-12-01 | 0 | 25.75 | 25.75 | 26.00 | 25.60 | 26.35 | 415,305 | 10,762,876 | 25.916 | 13.19 | 13.19 | 13.32 | 13.11 | 13.49 | 810,932 | 13.272 | -2.83% |
| 2008-11-28 | 0 | 26.50 | 26.05 | 26.50 | 25.40 | 26.50 | 427,000 | 11,117,200 | 26.036 | 13.57 | 13.34 | 13.57 | 13.01 | 13.57 | 833,768 | 13.334 | 0.57% |
| 2008-11-27 | 0 | 26.35 | 26.10 | 26.35 | 25.70 | 27.60 | 478,243 | 12,710,961 | 26.578 | 13.49 | 13.37 | 13.49 | 13.16 | 14.13 | 933,826 | 13.612 | -0.75% |
| 2008-11-26 | 0 | 26.55 | 26.45 | 26.55 | 26.05 | 27.00 | 439,416 | 11,896,646 | 27.074 | 13.60 | 13.55 | 13.60 | 13.34 | 13.83 | 858,011 | 13.865 | -3.45% |
| 2008-11-25 | 0 | 27.50 | 26.20 | 27.50 | 24.70 | 27.50 | 890,803 | 23,481,733 | 26.360 | 14.08 | 13.42 | 14.08 | 12.65 | 14.08 | 1,739,398 | 13.500 | 11.79% |
| 2008-11-24 | 0 | 24.60 | 24.60 | 24.65 | 24.00 | 27.50 | 1,140,044 | 27,973,672 | 24.537 | 12.60 | 12.60 | 12.62 | 12.29 | 14.08 | 2,226,070 | 12.566 | 2.50% |
| 2008-11-21 | 0 | 24.00 | 24.00 | 24.35 | 23.55 | 24.65 | 267,506 | 6,466,942 | 24.175 | 12.29 | 12.29 | 12.47 | 12.06 | 12.62 | 522,337 | 12.381 | -0.83% |
| 2008-11-20 | 0 | 24.20 | 24.20 | 24.35 | 23.85 | 24.60 | 713,105 | 17,228,520 | 24.160 | 12.39 | 12.39 | 12.47 | 12.21 | 12.60 | 1,392,421 | 12.373 | -3.78% |
| 2008-11-19 | 0 | 25.15 | 24.75 | 25.20 | 24.40 | 25.50 | 649,106 | 16,067,917 | 24.754 | 12.88 | 12.68 | 12.91 | 12.50 | 13.06 | 1,267,456 | 12.677 | 3.29% |
| 2008-11-18 | 0 | 24.35 | 24.35 | 24.85 | 24.20 | 25.00 | 622,890 | 15,207,254 | 24.414 | 12.47 | 12.47 | 12.73 | 12.39 | 12.80 | 1,216,266 | 12.503 | -3.37% |
| 2008-11-17 | 0 | 25.20 | 25.05 | 25.20 | 24.25 | 25.75 | 756,140 | 18,875,176 | 24.963 | 12.91 | 12.83 | 12.91 | 12.42 | 13.19 | 1,476,452 | 12.784 | -3.08% |
| 2008-11-14 | 0 | 26.00 | 26.00 | 26.15 | 25.05 | 26.80 | 500,866 | 12,843,591 | 25.643 | 13.32 | 13.32 | 13.39 | 12.83 | 13.73 | 978,000 | 13.133 | 3.59% |
| 2008-11-13 | 0 | 25.10 | 25.10 | 25.45 | 24.35 | 26.20 | 558,070 | 13,968,436 | 25.030 | 12.85 | 12.85 | 13.03 | 12.47 | 13.42 | 1,089,697 | 12.819 | -3.46% |
| 2008-11-12 | 0 | 26.00 | 25.35 | 26.00 | 24.85 | 26.40 | 313,913 | 8,101,585 | 25.808 | 13.32 | 12.98 | 13.32 | 12.73 | 13.52 | 612,952 | 13.217 | 1.96% |
| 2008-11-11 | 0 | 25.50 | 25.00 | 26.40 | 25.50 | 26.85 | 482,001 | 12,747,469 | 26.447 | 13.06 | 12.80 | 13.52 | 13.06 | 13.75 | 941,164 | 13.544 | -3.95% |
| 2008-11-10 | 0 | 26.55 | 26.55 | 26.80 | 26.50 | 28.60 | 359,085 | 9,672,246 | 26.936 | 13.60 | 13.60 | 13.73 | 13.57 | 14.65 | 701,156 | 13.795 | -0.75% |
| 2008-11-07 | 0 | 26.75 | 26.40 | 26.75 | 24.50 | 26.95 | 464,000 | 12,090,100 | 26.056 | 13.70 | 13.52 | 13.70 | 12.55 | 13.80 | 906,015 | 13.344 | -4.97% |
| 2008-11-06 | 0 | 28.15 | 28.15 | 49.50 | 23.65 | 28.15 | 646,000 | 15,899,500 | 24.612 | 14.42 | 14.42 | 25.35 | 12.11 | 14.42 | 1,261,391 | 12.605 | 13.05% |
| 2008-11-05 | 0 | 24.90 | 24.65 | 24.90 | 22.50 | 24.90 | 1,015,000 | 24,210,450 | 23.853 | 12.75 | 12.62 | 12.75 | 11.52 | 12.75 | 1,981,907 | 12.216 | 13.18% |
| 2008-11-04 | 0 | 22.00 | 21.90 | 22.00 | 21.35 | 22.00 | 1,099,641 | 23,680,780 | 21.535 | 11.27 | 11.22 | 11.27 | 10.93 | 11.27 | 2,147,179 | 11.029 | 0.92% |
| 2008-11-03 | 0 | 21.80 | 21.80 | 21.95 | 21.50 | 22.40 | 1,069,000 | 23,515,950 | 21.998 | 11.16 | 11.16 | 11.24 | 11.01 | 11.47 | 2,087,348 | 11.266 | 2.83% |
| 2008-10-31 | 0 | 21.20 | 21.05 | 21.20 | 21.00 | 21.65 | 1,443,270 | 30,814,860 | 21.351 | 10.86 | 10.78 | 10.86 | 10.75 | 11.09 | 2,818,155 | 10.934 | -2.30% |
| 2008-10-30 | 0 | 21.70 | 21.50 | 21.70 | 21.30 | 22.75 | 1,803,077 | 39,007,146 | 21.634 | 11.11 | 11.01 | 11.11 | 10.91 | 11.65 | 3,520,720 | 11.079 | 0.93% |
| 2008-10-29 | 0 | 21.50 | 21.05 | 21.50 | 21.00 | 21.80 | 1,033,064 | 22,105,087 | 21.398 | 11.01 | 10.78 | 11.01 | 10.75 | 11.16 | 2,017,179 | 10.958 | -0.46% |
| 2008-10-28 | 0 | 21.60 | 20.65 | 21.60 | 19.14 | 22.00 | 1,631,848 | 33,634,046 | 20.611 | 11.06 | 10.58 | 11.06 | 9.802 | 11.27 | 3,186,375 | 10.556 | 12.85% |
| 2008-10-27 | 0 | 19.14 | 19.14 | 19.34 | 19.02 | 24.00 | 1,186,079 | 25,182,084 | 21.231 | 9.802 | 9.802 | 9.905 | 9.741 | 12.29 | 2,315,959 | 10.873 | -19.75% |
| 2008-10-24 | 0 | 23.85 | 23.50 | 23.90 | 23.50 | 25.50 | 519,000 | 12,553,590 | 24.188 | 12.21 | 12.04 | 12.24 | 12.04 | 13.06 | 1,013,409 | 12.387 | -7.20% |
| 2008-10-23 | 0 | 25.70 | 25.70 | 26.00 | 25.65 | 27.00 | 673,102 | 17,453,377 | 25.930 | 13.16 | 13.16 | 13.32 | 13.14 | 13.83 | 1,314,311 | 13.279 | -4.81% |
| 2008-10-22 | 0 | 27.00 | 26.60 | 27.00 | 26.20 | 28.10 | 689,106 | 18,624,004 | 27.026 | 13.83 | 13.62 | 13.83 | 13.42 | 14.39 | 1,345,561 | 13.841 | -4.42% |
| 2008-10-21 | 0 | 28.25 | 27.60 | 28.30 | 27.50 | 28.70 | 217,000 | 6,051,600 | 27.888 | 14.47 | 14.13 | 14.49 | 14.08 | 14.70 | 423,718 | 14.282 | -0.70% |
| 2008-10-20 | 0 | 28.45 | 27.50 | 28.45 | 25.00 | 28.60 | 536,124 | 14,469,674 | 26.989 | 14.57 | 14.08 | 14.57 | 12.80 | 14.65 | 1,046,845 | 13.822 | 4.21% |
| 2008-10-17 | 0 | 27.30 | 27.30 | 27.80 | 27.20 | 28.70 | 344,469 | 9,429,857 | 27.375 | 13.98 | 13.98 | 14.24 | 13.93 | 14.70 | 672,616 | 14.020 | 0.00% |
| 2008-10-16 | 0 | 27.30 | 27.00 | 27.30 | 26.90 | 27.90 | 269,832 | 7,351,676 | 27.245 | 13.98 | 13.83 | 13.98 | 13.78 | 14.29 | 526,879 | 13.953 | -5.21% |
| 2008-10-15 | 0 | 28.80 | 28.05 | 28.80 | 27.15 | 28.95 | 420,920 | 11,765,960 | 27.953 | 14.75 | 14.37 | 14.75 | 13.90 | 14.83 | 821,896 | 14.316 | -1.37% |
| 2008-10-14 | 0 | 29.20 | 29.00 | 29.20 | 27.60 | 29.70 | 636,478 | 18,175,742 | 28.557 | 14.95 | 14.85 | 14.95 | 14.13 | 15.21 | 1,242,798 | 14.625 | 8.15% |
| 2008-10-13 | 0 | 27.00 | 26.85 | 27.00 | 24.00 | 27.00 | 836,024 | 21,924,692 | 26.225 | 13.83 | 13.75 | 13.83 | 12.29 | 13.83 | 1,632,435 | 13.431 | 3.05% |
| 2008-10-10 | 0 | 26.20 | 26.20 | 26.25 | 26.20 | 27.25 | 332,904 | 8,849,953 | 26.584 | 13.42 | 13.42 | 13.44 | 13.42 | 13.96 | 650,034 | 13.615 | -7.42% |
| 2008-10-09 | 0 | 28.30 | 28.30 | 28.60 | 26.60 | 28.95 | 499,168 | 14,087,227 | 28.221 | 14.49 | 14.49 | 14.65 | 13.62 | 14.83 | 974,684 | 14.453 | 8.02% |
| 2008-10-08 | 0 | 26.20 | 26.20 | 27.45 | 25.20 | 28.40 | 1,581,089 | 43,738,400 | 27.663 | 13.42 | 13.42 | 14.06 | 12.91 | 14.54 | 3,087,262 | 14.167 | -7.91% |
| 2008-10-06 | 0 | 28.45 | 28.45 | 29.25 | 28.45 | 29.60 | 998,063 | 29,110,680 | 29.167 | 14.57 | 14.57 | 14.98 | 14.57 | 15.16 | 1,948,836 | 14.937 | -1.90% |
| 2008-10-03 | 0 | 29.00 | 29.00 | 29.45 | 28.95 | 30.75 | 865,000 | 25,608,700 | 29.605 | 14.85 | 14.85 | 15.08 | 14.83 | 15.75 | 1,689,014 | 15.162 | -5.84% |
| 2008-10-02 | 0 | 30.80 | 30.80 | 30.95 | 30.15 | 33.00 | 1,657,106 | 51,866,938 | 31.300 | 15.77 | 15.77 | 15.85 | 15.44 | 16.90 | 3,235,695 | 16.030 | -5.81% |
| 2008-09-30 | 0 | 32.70 | 32.70 | 32.95 | 30.80 | 33.65 | 1,003,491 | 32,829,431 | 32.715 | 16.75 | 16.75 | 16.87 | 15.77 | 17.23 | 1,959,434 | 16.755 | -0.91% |
| 2008-09-29 | 0 | 33.00 | 32.90 | 33.00 | 33.00 | 34.30 | 295,928 | 9,892,849 | 33.430 | 16.90 | 16.85 | 16.90 | 16.90 | 17.57 | 577,834 | 17.121 | -1.93% |
| 2008-09-26 | 0 | 33.65 | 33.35 | 33.70 | 33.05 | 34.70 | 391,772 | 13,156,466 | 33.582 | 17.23 | 17.08 | 17.26 | 16.93 | 17.77 | 764,981 | 17.198 | -0.59% |
| 2008-09-25 | 0 | 33.85 | 33.85 | 34.00 | 33.85 | 34.55 | 339,150 | 11,583,393 | 34.154 | 17.34 | 17.34 | 17.41 | 17.34 | 17.69 | 662,230 | 17.491 | -2.31% |
| 2008-09-24 | 0 | 34.65 | 34.55 | 34.65 | 34.40 | 36.30 | 450,488 | 15,832,412 | 35.145 | 17.75 | 17.69 | 17.75 | 17.62 | 18.59 | 879,631 | 17.999 | 0.43% |
| 2008-09-23 | 0 | 34.50 | 34.50 | 34.75 | 33.80 | 34.90 | 627,343 | 21,731,038 | 34.640 | 17.67 | 17.67 | 17.80 | 17.31 | 17.87 | 1,224,961 | 17.740 | 0.00% |
| 2008-09-22 | 0 | 34.50 | 34.50 | 34.85 | 34.25 | 36.35 | 958,000 | 33,501,250 | 34.970 | 17.67 | 17.67 | 17.85 | 17.54 | 18.62 | 1,870,608 | 17.909 | -1.57% |
| 2008-09-19 | 0 | 35.05 | 35.00 | 35.10 | 35.00 | 35.40 | 444,801 | 15,579,265 | 35.025 | 17.95 | 17.92 | 17.98 | 17.92 | 18.13 | 868,526 | 17.938 | 3.39% |
| 2008-09-18 | 0 | 33.90 | 33.80 | 33.90 | 32.65 | 35.50 | 1,300,799 | 44,779,621 | 34.425 | 17.36 | 17.31 | 17.36 | 16.72 | 18.18 | 2,539,963 | 17.630 | -1.45% |
| 2008-09-17 | 0 | 34.40 | 34.20 | 34.40 | 34.00 | 38.70 | 579,223 | 20,670,737 | 35.687 | 17.62 | 17.51 | 17.62 | 17.41 | 19.82 | 1,131,001 | 18.276 | -9.35% |
| 2008-09-16 | 0 | 37.95 | 37.95 | 38.15 | 37.95 | 39.80 | 413,145 | 16,132,538 | 39.048 | 19.44 | 19.44 | 19.54 | 19.44 | 20.38 | 806,714 | 19.998 | -3.56% |
| 2008-09-12 | 0 | 39.65 | 39.65 | 39.90 | 38.45 | 40.30 | 142,065 | 5,662,643 | 39.860 | 20.15 | 20.15 | 20.28 | 19.54 | 20.48 | 279,513 | 20.259 | 1.93% |
| 2008-09-11 | 0 | 38.90 | 38.65 | 38.90 | 38.20 | 40.55 | 284,146 | 11,012,094 | 38.755 | 19.77 | 19.64 | 19.77 | 19.42 | 20.61 | 559,058 | 19.698 | -2.99% |
| 2008-09-10 | 0 | 40.10 | 40.05 | 40.10 | 40.00 | 41.80 | 608,097 | 24,651,566 | 40.539 | 20.38 | 20.36 | 20.38 | 20.33 | 21.25 | 1,196,433 | 20.604 | -4.30% |
| 2008-09-09 | 0 | 41.90 | 41.80 | 41.90 | 41.90 | 42.40 | 400,043 | 16,818,006 | 42.040 | 21.30 | 21.25 | 21.30 | 21.30 | 21.55 | 787,086 | 21.367 | -0.95% |
| 2008-09-08 | 0 | 42.30 | 42.10 | 42.30 | 41.80 | 42.75 | 979,000 | 41,198,630 | 42.082 | 21.50 | 21.40 | 21.50 | 21.25 | 21.73 | 1,926,187 | 21.389 | 0.12% |
| 2008-09-05 | 0 | 42.25 | 42.20 | 42.25 | 42.00 | 42.40 | 279,046 | 11,785,287 | 42.234 | 21.47 | 21.45 | 21.47 | 21.35 | 21.55 | 549,024 | 21.466 | -0.82% |
| 2008-09-04 | 0 | 42.60 | 42.85 | 42.95 | 42.50 | 44.10 | 369,569 | 15,839,087 | 42.858 | 21.65 | 21.78 | 21.83 | 21.60 | 22.41 | 727,129 | 21.783 | -2.07% |
| 2008-09-03 | 0 | 43.50 | 43.05 | 43.55 | 42.55 | 43.50 | 168,000 | 7,219,000 | 42.970 | 22.11 | 21.88 | 22.13 | 21.63 | 22.11 | 330,541 | 21.840 | 2.23% |
| 2008-09-02 | 0 | 42.55 | 42.55 | 42.85 | 42.50 | 43.10 | 235,000 | 10,045,250 | 42.746 | 21.63 | 21.63 | 21.78 | 21.60 | 21.91 | 462,364 | 21.726 | -2.18% |
| 2008-09-01 | 0 | 43.50 | 43.40 | 43.50 | 43.00 | 44.10 | 328,000 | 14,324,930 | 43.674 | 22.11 | 22.06 | 22.11 | 21.86 | 22.41 | 645,341 | 22.197 | -0.57% |
| 2008-08-29 | 0 | 43.75 | 43.60 | 43.75 | 43.25 | 44.50 | 863,977 | 37,877,076 | 43.840 | 22.24 | 22.16 | 22.24 | 21.98 | 22.62 | 1,699,878 | 22.282 | 0.57% |
| 2008-08-28 | 0 | 43.50 | 43.30 | 43.50 | 42.70 | 44.15 | 982,224 | 42,774,042 | 43.548 | 22.11 | 22.01 | 22.11 | 21.70 | 22.44 | 1,932,530 | 22.134 | 1.64% |
| 2008-08-27 | 0 | 42.80 | 42.55 | 43.00 | 42.50 | 43.50 | 898,137 | 38,563,004 | 42.937 | 21.75 | 21.63 | 21.86 | 21.60 | 22.11 | 1,767,088 | 21.823 | 0.47% |
| 2008-08-26 | 0 | 42.60 | 42.50 | 42.65 | 42.45 | 43.45 | 281,000 | 12,026,850 | 42.800 | 21.65 | 21.60 | 21.68 | 21.58 | 22.08 | 552,869 | 21.754 | -0.93% |
| 2008-08-25 | 0 | 43.00 | 42.85 | 43.00 | 42.60 | 44.20 | 405,350 | 17,616,543 | 43.460 | 21.86 | 21.78 | 21.86 | 21.65 | 22.47 | 797,528 | 22.089 | 2.14% |
| 2008-08-21 | 0 | 42.10 | 42.10 | 42.15 | 41.60 | 43.00 | 364,954 | 15,385,773 | 42.158 | 21.40 | 21.40 | 21.42 | 21.14 | 21.86 | 718,049 | 21.427 | -2.09% |
| 2008-08-20 | 0 | 43.00 | 42.95 | 43.00 | 42.60 | 43.90 | 677,500 | 29,144,075 | 43.017 | 21.86 | 21.83 | 21.86 | 21.65 | 22.31 | 1,332,984 | 21.864 | 1.42% |
| 2008-08-19 | 0 | 42.40 | 42.30 | 42.40 | 42.20 | 42.80 | 359,000 | 15,259,200 | 42.505 | 21.55 | 21.50 | 21.55 | 21.45 | 21.75 | 706,334 | 21.603 | 0.59% |
| 2008-08-18 | 0 | 42.15 | 42.15 | 42.40 | 41.85 | 42.35 | 311,100 | 13,087,240 | 42.068 | 21.42 | 21.42 | 21.55 | 21.27 | 21.52 | 612,091 | 21.381 | 0.36% |
| 2008-08-15 | 0 | 42.00 | 41.95 | 42.00 | 41.95 | 42.55 | 842,600 | 35,487,228 | 42.116 | 21.35 | 21.32 | 21.35 | 21.32 | 21.63 | 1,657,819 | 21.406 | 0.12% |
| 2008-08-14 | 0 | 41.95 | 41.90 | 41.95 | 41.50 | 42.30 | 482,159 | 20,250,264 | 41.999 | 21.32 | 21.30 | 21.32 | 21.09 | 21.50 | 948,650 | 21.346 | -0.12% |
| 2008-08-13 | 0 | 42.00 | 41.75 | 42.00 | 41.70 | 42.90 | 154,134 | 6,505,645 | 42.208 | 21.35 | 21.22 | 21.35 | 21.19 | 21.80 | 303,259 | 21.452 | -0.36% |
| 2008-08-12 | 0 | 42.15 | 42.15 | 42.35 | 42.10 | 42.35 | 276,066 | 11,670,179 | 42.273 | 21.42 | 21.42 | 21.52 | 21.40 | 21.52 | 543,161 | 21.486 | -0.35% |
| 2008-08-11 | 0 | 42.30 | 42.30 | 42.45 | 42.15 | 43.00 | 604,043 | 25,822,276 | 42.749 | 21.50 | 21.50 | 21.58 | 21.42 | 21.86 | 1,188,457 | 21.728 | 0.36% |
| 2008-08-08 | 0 | 42.15 | 42.15 | 42.40 | 41.70 | 43.50 | 652,057 | 27,745,743 | 42.551 | 21.42 | 21.42 | 21.55 | 21.19 | 22.11 | 1,282,925 | 21.627 | 0.60% |
| 2008-08-07 | 0 | 41.90 | 41.90 | 42.30 | 41.90 | 43.55 | 1,243,000 | 53,092,650 | 42.713 | 21.30 | 21.30 | 21.50 | 21.30 | 22.13 | 2,445,608 | 21.709 | -1.87% |
| 2008-08-05 | 0 | 42.70 | 42.70 | 43.30 | 42.70 | 43.50 | 591,057 | 25,579,801 | 43.278 | 21.70 | 21.70 | 22.01 | 21.70 | 22.11 | 1,162,907 | 21.996 | -1.84% |
| 2008-08-04 | 0 | 43.50 | 43.50 | 43.75 | 43.20 | 43.80 | 308,088 | 13,394,158 | 43.475 | 22.11 | 22.11 | 22.24 | 21.96 | 22.26 | 606,164 | 22.097 | 0.00% |
| 2008-08-01 | 0 | 43.50 | 43.45 | 43.50 | 43.50 | 43.90 | 857,138 | 37,308,175 | 43.526 | 22.11 | 22.08 | 22.11 | 22.11 | 22.31 | 1,686,423 | 22.123 | -0.68% |
| 2008-07-31 | 0 | 43.80 | 43.75 | 44.15 | 43.70 | 44.80 | 689,196 | 30,275,196 | 43.928 | 22.26 | 22.24 | 22.44 | 22.21 | 22.77 | 1,355,996 | 22.327 | 0.69% |
| 2008-07-30 | 0 | 43.50 | 43.50 | 43.65 | 43.35 | 44.00 | 1,512,118 | 65,790,774 | 43.509 | 22.11 | 22.11 | 22.19 | 22.03 | 22.36 | 2,975,099 | 22.114 | 0.58% |
| 2008-07-29 | 0 | 43.25 | 43.20 | 43.25 | 43.00 | 43.70 | 273,115 | 11,808,345 | 43.236 | 21.98 | 21.96 | 21.98 | 21.86 | 22.21 | 537,355 | 21.975 | -0.80% |
| 2008-07-28 | 0 | 43.60 | 43.60 | 43.70 | 43.25 | 44.00 | 171,049 | 7,458,194 | 43.603 | 22.16 | 22.16 | 22.21 | 21.98 | 22.36 | 336,540 | 22.161 | 0.00% |
| 2008-07-25 | 0 | 43.60 | 43.60 | 43.80 | 43.40 | 44.35 | 766,810 | 33,504,899 | 43.694 | 22.16 | 22.16 | 22.26 | 22.06 | 22.54 | 1,508,702 | 22.208 | 0.00% |
| 2008-07-24 | 0 | 43.60 | 43.30 | 43.60 | 42.00 | 43.80 | 734,228 | 31,596,917 | 43.034 | 22.16 | 22.01 | 22.16 | 21.35 | 22.26 | 1,444,597 | 21.872 | 1.87% |
| 2008-07-23 | 0 | 42.80 | 42.80 | 43.00 | 42.35 | 43.20 | 511,688 | 21,933,033 | 42.864 | 21.75 | 21.75 | 21.86 | 21.52 | 21.96 | 1,006,748 | 21.786 | 1.42% |
| 2008-07-22 | 0 | 42.20 | 42.20 | 42.25 | 42.05 | 42.50 | 182,069 | 7,681,977 | 42.193 | 21.45 | 21.45 | 21.47 | 21.37 | 21.60 | 358,222 | 21.445 | -1.29% |
| 2008-07-21 | 0 | 42.75 | 42.70 | 42.80 | 42.00 | 42.90 | 87,000 | 3,708,450 | 42.626 | 21.73 | 21.70 | 21.75 | 21.35 | 21.80 | 171,173 | 21.665 | 1.54% |
| 2008-07-18 | 0 | 42.10 | 42.10 | 42.40 | 41.35 | 43.00 | 373,793 | 15,784,093 | 42.227 | 21.40 | 21.40 | 21.55 | 21.02 | 21.86 | 735,439 | 21.462 | 1.81% |
| 2008-07-17 | 0 | 41.35 | 41.35 | 41.60 | 41.25 | 42.50 | 598,153 | 24,957,349 | 41.724 | 21.02 | 21.02 | 21.14 | 20.97 | 21.60 | 1,176,869 | 21.207 | -1.55% |
| 2008-07-16 | 0 | 42.00 | 41.90 | 42.00 | 41.20 | 42.60 | 608,277 | 25,521,854 | 41.958 | 21.35 | 21.30 | 21.35 | 20.94 | 21.65 | 1,196,788 | 21.325 | 0.60% |
| 2008-07-15 | 0 | 41.75 | 41.75 | 41.80 | 41.45 | 42.40 | 502,093 | 21,005,037 | 41.835 | 21.22 | 21.22 | 21.25 | 21.07 | 21.55 | 987,870 | 21.263 | -2.45% |
| 2008-07-14 | 0 | 42.80 | 42.80 | 42.90 | 42.20 | 43.00 | 172,690 | 7,380,407 | 42.738 | 21.75 | 21.75 | 21.80 | 21.45 | 21.86 | 339,768 | 21.722 | -0.47% |
| 2008-07-11 | 0 | 43.00 | 42.50 | 43.00 | 41.80 | 43.00 | 323,306 | 13,654,042 | 42.233 | 21.86 | 21.60 | 21.86 | 21.25 | 21.86 | 636,106 | 21.465 | 1.65% |
| 2008-07-10 | 0 | 42.30 | 42.30 | 42.60 | 41.85 | 42.75 | 371,000 | 15,693,900 | 42.302 | 21.50 | 21.50 | 21.65 | 21.27 | 21.73 | 729,944 | 21.500 | -1.28% |
| 2008-07-09 | 0 | 42.85 | 42.75 | 43.00 | 42.50 | 43.10 | 392,000 | 16,714,875 | 42.640 | 21.78 | 21.73 | 21.86 | 21.60 | 21.91 | 771,262 | 21.672 | 0.82% |
| 2008-07-08 | 0 | 42.50 | 42.50 | 42.60 | 41.60 | 42.75 | 337,059 | 14,249,816 | 42.277 | 21.60 | 21.60 | 21.65 | 21.14 | 21.73 | 663,165 | 21.488 | 0.47% |
| 2008-07-07 | 0 | 42.30 | 42.30 | 42.55 | 42.05 | 43.00 | 1,769,000 | 75,136,121 | 42.474 | 21.50 | 21.50 | 21.63 | 21.37 | 21.86 | 3,480,515 | 21.588 | -0.24% |
| 2008-07-04 | 0 | 42.40 | 42.40 | 42.60 | 42.10 | 42.85 | 180,000 | 7,654,550 | 42.525 | 21.55 | 21.55 | 21.65 | 21.40 | 21.78 | 354,151 | 21.614 | -0.70% |
| 2008-07-03 | 0 | 42.70 | 42.70 | 42.95 | 42.05 | 43.00 | 529,000 | 22,544,725 | 42.618 | 21.70 | 21.70 | 21.83 | 21.37 | 21.86 | 1,040,810 | 21.661 | -0.70% |
| 2008-07-02 | 0 | 43.00 | 42.80 | 43.00 | 42.40 | 43.95 | 1,146,049 | 49,797,538 | 43.451 | 21.86 | 21.75 | 21.86 | 21.55 | 22.34 | 2,254,856 | 22.085 | -4.44% |
| 2008-06-30 | 0 | 45.00 | 44.95 | 45.00 | 43.00 | 45.00 | 479,600 | 21,357,000 | 44.531 | 22.87 | 22.85 | 22.87 | 21.86 | 22.87 | 943,615 | 22.633 | 2.74% |
| 2008-06-27 | 0 | 43.80 | 43.70 | 43.80 | 43.50 | 44.75 | 863,272 | 37,922,186 | 43.928 | 22.26 | 22.21 | 22.26 | 22.11 | 22.74 | 1,698,491 | 22.327 | -4.78% |
| 2008-06-26 | 0 | 46.00 | 45.55 | 46.00 | 45.30 | 46.70 | 341,000 | 15,677,650 | 45.976 | 23.38 | 23.15 | 23.38 | 23.02 | 23.74 | 670,919 | 23.367 | 0.00% |
| 2008-06-25 | 0 | 46.00 | 45.50 | 46.00 | 44.50 | 46.55 | 412,126 | 18,772,106 | 45.549 | 23.38 | 23.13 | 23.38 | 22.62 | 23.66 | 810,860 | 23.151 | 4.55% |
| 2008-06-24 | 0 | 44.00 | 44.00 | 44.50 | 44.00 | 46.00 | 507,046 | 22,671,738 | 44.713 | 22.36 | 22.36 | 22.62 | 22.36 | 23.38 | 997,615 | 22.726 | -3.30% |
| 2008-06-23 | 0 | 45.50 | 45.50 | 45.65 | 44.80 | 45.50 | 298,392 | 13,445,658 | 45.060 | 23.13 | 23.13 | 23.20 | 22.77 | 23.13 | 587,088 | 22.902 | 0.22% |
| 2008-06-20 | 0 | 45.40 | 45.40 | 45.75 | 45.30 | 46.50 | 135,744 | 6,203,861 | 45.703 | 23.07 | 23.07 | 23.25 | 23.02 | 23.63 | 267,077 | 23.229 | -1.20% |
| 2008-06-19 | 0 | 45.95 | 45.95 | 46.05 | 45.80 | 46.30 | 419,308 | 19,273,176 | 45.964 | 23.35 | 23.35 | 23.41 | 23.28 | 23.53 | 824,990 | 23.362 | -0.54% |
| 2008-06-18 | 0 | 46.20 | 46.20 | 46.30 | 44.65 | 46.45 | 595,243 | 27,214,262 | 45.720 | 23.48 | 23.48 | 23.53 | 22.69 | 23.61 | 1,171,143 | 23.237 | 0.43% |
| 2008-06-17 | 0 | 46.00 | 46.00 | 46.10 | 45.30 | 46.15 | 585,095 | 26,656,996 | 45.560 | 23.38 | 23.38 | 23.43 | 23.02 | 23.46 | 1,151,177 | 23.156 | 0.88% |
| 2008-06-16 | 0 | 45.60 | 45.30 | 45.60 | 44.90 | 46.00 | 151,065 | 6,844,349 | 45.307 | 23.18 | 23.02 | 23.18 | 22.82 | 23.38 | 297,221 | 23.028 | 2.70% |
| 2008-06-13 | 0 | 44.40 | 44.40 | 44.80 | 44.40 | 45.95 | 462,000 | 20,773,812 | 44.965 | 22.57 | 22.57 | 22.77 | 22.57 | 23.35 | 908,987 | 22.854 | -1.44% |
| 2008-06-12 | 0 | 45.05 | 45.05 | 45.40 | 44.15 | 46.70 | 809,192 | 36,314,421 | 44.877 | 22.90 | 22.90 | 23.07 | 22.44 | 23.74 | 1,592,089 | 22.809 | -3.74% |
| 2008-06-11 | 0 | 46.80 | 46.80 | 47.00 | 45.80 | 47.25 | 830,176 | 38,940,855 | 46.907 | 23.79 | 23.79 | 23.89 | 23.28 | 24.02 | 1,633,375 | 23.841 | -0.95% |
| 2008-06-10 | 0 | 47.25 | 47.20 | 47.25 | 47.00 | 47.80 | 916,275 | 43,613,975 | 47.599 | 24.02 | 23.99 | 24.02 | 23.89 | 24.29 | 1,802,775 | 24.193 | -3.28% |
| 2008-06-06 | 0 | 48.85 | 48.85 | 49.00 | 48.60 | 49.25 | 703,092 | 34,404,607 | 48.933 | 24.83 | 24.83 | 24.90 | 24.70 | 25.03 | 1,383,337 | 24.871 | -0.71% |
| 2008-06-05 | 0 | 49.20 | 49.00 | 49.20 | 48.90 | 49.70 | 196,958 | 9,689,423 | 49.195 | 25.01 | 24.90 | 25.01 | 24.85 | 25.26 | 387,516 | 25.004 | 0.20% |
| 2008-06-04 | 0 | 49.10 | 49.10 | 49.30 | 49.10 | 49.55 | 655,000 | 32,380,835 | 49.436 | 24.96 | 24.96 | 25.06 | 24.96 | 25.18 | 1,288,715 | 25.126 | -2.09% |
| 2008-06-03 | 0 | 50.15 | 50.00 | 50.15 | 49.65 | 50.50 | 456,042 | 22,760,162 | 49.908 | 25.49 | 25.41 | 25.49 | 25.24 | 25.67 | 897,265 | 25.366 | 0.91% |
| 2008-06-02 | 0 | 49.70 | 49.55 | 49.80 | 49.25 | 51.00 | 961,935 | 48,036,098 | 49.937 | 25.26 | 25.18 | 25.31 | 25.03 | 25.92 | 1,892,611 | 25.381 | -4.05% |
| 2008-05-30 | 0 | 51.80 | 50.75 | 51.80 | 48.80 | 51.80 | 1,235,540 | 61,776,075 | 49.999 | 26.33 | 25.79 | 26.33 | 24.80 | 26.33 | 2,430,930 | 25.413 | 3.60% |
| 2008-05-29 | 0 | 50.00 | 49.80 | 50.00 | 49.75 | 51.50 | 762,700 | 38,189,849 | 50.072 | 25.41 | 25.31 | 25.41 | 25.29 | 26.18 | 1,500,616 | 25.449 | -2.53% |
| 2008-05-28 | 0 | 51.30 | 51.30 | 51.40 | 50.20 | 51.85 | 1,297,101 | 66,255,100 | 51.079 | 26.07 | 26.07 | 26.12 | 25.51 | 26.35 | 2,552,052 | 25.962 | 2.29% |
| 2008-05-27 | 0 | 50.15 | 49.60 | 50.15 | 48.80 | 50.40 | 367,000 | 18,270,500 | 49.783 | 25.49 | 25.21 | 25.49 | 24.80 | 25.62 | 722,074 | 25.303 | 1.83% |
| 2008-05-26 | 0 | 49.25 | 49.25 | 49.45 | 48.90 | 50.30 | 694,467 | 34,172,327 | 49.207 | 25.03 | 25.03 | 25.13 | 24.85 | 25.57 | 1,366,367 | 25.010 | -1.40% |
| 2008-05-23 | 0 | 49.95 | 49.25 | 49.95 | 48.50 | 50.00 | 462,612 | 22,878,739 | 49.456 | 25.39 | 25.03 | 25.39 | 24.65 | 25.41 | 910,191 | 25.136 | -0.70% |
| 2008-05-22 | 0 | 50.30 | 50.00 | 50.30 | 48.65 | 50.40 | 770,006 | 38,193,320 | 49.601 | 25.57 | 25.41 | 25.57 | 24.73 | 25.62 | 1,514,990 | 25.210 | -1.18% |
| 2008-05-21 | 0 | 50.90 | 50.10 | 50.90 | 48.50 | 50.90 | 1,692,185 | 83,419,803 | 49.297 | 25.87 | 25.46 | 25.87 | 24.65 | 25.87 | 3,329,381 | 25.056 | 0.00% |
| 2008-05-20 | 0 | 50.90 | 50.70 | 50.95 | 50.00 | 52.00 | 2,252,268 | 114,999,838 | 51.060 | 25.87 | 25.77 | 25.90 | 25.41 | 26.43 | 4,431,347 | 25.951 | -1.83% |
| 2008-05-19 | 0 | 51.85 | 51.85 | 52.10 | 50.15 | 52.20 | 1,250,141 | 64,176,972 | 51.336 | 26.35 | 26.35 | 26.48 | 25.49 | 26.53 | 2,459,658 | 26.092 | 3.60% |
| 2008-05-16 | 0 | 50.05 | 50.05 | 50.15 | 49.00 | 50.10 | 1,839,110 | 91,727,944 | 49.876 | 25.44 | 25.44 | 25.49 | 24.90 | 25.46 | 3,618,457 | 25.350 | 1.83% |
| 2008-05-15 | 0 | 49.15 | 49.15 | 49.25 | 47.60 | 50.10 | 2,163,120 | 105,797,215 | 48.910 | 24.98 | 24.98 | 25.03 | 24.19 | 25.46 | 4,255,948 | 24.859 | 1.65% |
| 2008-05-14 | 1 | 48.35 | 48.30 | 48.45 | 44.95 | 48.80 | 1,520,953 | 72,157,975 | 47.443 | 24.57 | 24.55 | 24.63 | 22.85 | 24.80 | 2,992,482 | 24.113 | 10.77% |
| 2008-05-13 | 0 | 43.65 | 43.35 | 44.00 | 42.90 | 44.10 | 1,019,593 | 44,454,571 | 43.600 | 22.19 | 22.03 | 22.36 | 21.80 | 22.41 | 2,006,054 | 22.160 | 1.16% |
| 2008-05-09 | 0 | 43.15 | 43.10 | 43.35 | 42.95 | 43.35 | 318,067 | 13,704,670 | 43.087 | 21.93 | 21.91 | 22.03 | 21.83 | 22.03 | 625,798 | 21.900 | 0.12% |
| 2008-05-08 | 0 | 43.10 | 43.05 | 43.30 | 42.80 | 43.50 | 483,774 | 20,846,640 | 43.092 | 21.91 | 21.88 | 22.01 | 21.75 | 22.11 | 951,827 | 21.902 | 0.23% |
| 2008-05-07 | 0 | 43.00 | 43.00 | 43.30 | 43.00 | 43.90 | 898,114 | 38,958,040 | 43.378 | 21.86 | 21.86 | 22.01 | 21.86 | 22.31 | 1,767,043 | 22.047 | -2.27% |
| 2008-05-06 | 0 | 44.00 | 44.00 | 44.20 | 43.40 | 44.20 | 238,070 | 10,439,993 | 43.853 | 22.36 | 22.36 | 22.47 | 22.06 | 22.47 | 468,404 | 22.288 | 0.69% |
| 2008-05-05 | 0 | 43.70 | 43.70 | 43.90 | 42.80 | 44.40 | 878,134 | 38,380,705 | 43.707 | 22.21 | 22.21 | 22.31 | 21.75 | 22.57 | 1,727,732 | 22.214 | -0.68% |
| 2008-05-02 | 0 | 45.50 | 45.35 | 45.50 | 45.00 | 45.90 | 947,200 | 42,988,836 | 45.385 | 22.36 | 22.29 | 22.36 | 22.12 | 22.56 | 1,927,153 | 22.307 | 1.90% |
| 2008-04-30 | 0 | 44.65 | 44.45 | 44.65 | 43.10 | 45.10 | 1,519,000 | 67,677,900 | 44.554 | 21.95 | 21.85 | 21.95 | 21.18 | 22.17 | 3,090,524 | 21.899 | 1.25% |
| 2008-04-29 | 0 | 44.10 | 44.10 | 44.15 | 43.20 | 44.20 | 1,351,087 | 59,358,991 | 43.934 | 21.68 | 21.68 | 21.70 | 21.23 | 21.72 | 2,748,892 | 21.594 | 2.68% |
| 2008-04-28 | 0 | 42.95 | 42.90 | 43.00 | 42.80 | 43.10 | 437,000 | 18,759,250 | 42.927 | 21.11 | 21.09 | 21.13 | 21.04 | 21.18 | 889,111 | 21.099 | 0.23% |
| 2008-04-25 | 0 | 42.85 | 42.75 | 42.95 | 42.10 | 43.05 | 483,522 | 20,703,056 | 42.817 | 21.06 | 21.01 | 21.11 | 20.69 | 21.16 | 983,763 | 21.045 | 1.06% |
| 2008-04-24 | 0 | 42.40 | 42.30 | 42.40 | 42.00 | 42.70 | 554,074 | 23,423,258 | 42.275 | 20.84 | 20.79 | 20.84 | 20.64 | 20.99 | 1,127,307 | 20.778 | -0.24% |
| 2008-04-23 | 0 | 42.50 | 42.45 | 42.50 | 41.90 | 42.50 | 347,277 | 14,656,880 | 42.205 | 20.89 | 20.86 | 20.89 | 20.59 | 20.89 | 706,562 | 20.744 | 0.12% |
| 2008-04-22 | 0 | 42.45 | 42.05 | 42.45 | 41.60 | 42.45 | 1,414,148 | 59,141,786 | 41.821 | 20.86 | 20.67 | 20.86 | 20.45 | 20.86 | 2,877,195 | 20.555 | 1.07% |
| 2008-04-21 | 0 | 42.00 | 42.00 | 42.20 | 41.90 | 42.80 | 973,597 | 41,034,390 | 42.147 | 20.64 | 20.64 | 20.74 | 20.59 | 21.04 | 1,980,859 | 20.715 | -1.18% |
| 2008-04-18 | 0 | 42.50 | 42.35 | 42.55 | 41.75 | 42.50 | 346,087 | 14,616,158 | 42.233 | 20.89 | 20.82 | 20.91 | 20.52 | 20.89 | 704,141 | 20.757 | 0.83% |
| 2008-04-17 | 0 | 42.15 | 42.15 | 42.30 | 42.00 | 43.40 | 1,257,042 | 53,460,858 | 42.529 | 20.72 | 20.72 | 20.79 | 20.64 | 21.33 | 2,557,550 | 20.903 | -1.98% |
| 2008-04-16 | 0 | 43.00 | 42.90 | 43.05 | 42.80 | 43.25 | 521,152 | 22,421,556 | 43.023 | 21.13 | 21.09 | 21.16 | 21.04 | 21.26 | 1,060,325 | 21.146 | -1.15% |
| 2008-04-15 | 0 | 43.50 | 43.00 | 43.60 | 42.90 | 43.70 | 244,073 | 10,507,410 | 43.050 | 21.38 | 21.13 | 21.43 | 21.09 | 21.48 | 496,586 | 21.159 | 0.93% |
| 2008-04-14 | 0 | 43.10 | 43.05 | 43.30 | 42.85 | 43.80 | 349,142 | 15,154,649 | 43.405 | 21.18 | 21.16 | 21.28 | 21.06 | 21.53 | 710,357 | 21.334 | -2.16% |
| 2008-04-11 | 0 | 44.05 | 43.65 | 44.05 | 42.50 | 44.40 | 859,401 | 37,026,071 | 43.084 | 21.65 | 21.45 | 21.65 | 20.89 | 21.82 | 1,748,519 | 21.176 | 3.53% |
| 2008-04-10 | 0 | 42.55 | 42.40 | 42.55 | 42.00 | 42.60 | 490,886 | 20,821,849 | 42.417 | 20.91 | 20.84 | 20.91 | 20.64 | 20.94 | 998,746 | 20.848 | 1.07% |
| 2008-04-09 | 0 | 42.10 | 42.10 | 42.45 | 42.05 | 42.75 | 173,096 | 7,323,982 | 42.312 | 20.69 | 20.69 | 20.86 | 20.67 | 21.01 | 352,177 | 20.796 | -0.47% |
| 2008-04-08 | 0 | 42.30 | 42.00 | 42.30 | 42.10 | 42.80 | 146,163 | 6,187,895 | 42.336 | 20.79 | 20.64 | 20.79 | 20.69 | 21.04 | 297,380 | 20.808 | 0.00% |
| 2008-04-07 | 0 | 42.30 | 42.30 | 42.80 | 42.25 | 43.05 | 630,665 | 26,921,664 | 42.688 | 20.79 | 20.79 | 21.04 | 20.77 | 21.16 | 1,283,137 | 20.981 | -1.05% |
| 2008-04-03 | 0 | 42.75 | 42.70 | 42.75 | 41.85 | 42.75 | 485,053 | 20,531,015 | 42.327 | 21.01 | 20.99 | 21.01 | 20.57 | 21.01 | 986,878 | 20.804 | 0.35% |
| 2008-04-02 | 0 | 42.60 | 42.35 | 42.65 | 42.05 | 43.10 | 581,000 | 24,735,750 | 42.574 | 20.94 | 20.82 | 20.96 | 20.67 | 21.18 | 1,182,090 | 20.925 | 0.47% |
| 2008-04-01 | 0 | 42.40 | 42.20 | 42.40 | 41.80 | 42.45 | 696,185 | 29,307,128 | 42.097 | 20.84 | 20.74 | 20.84 | 20.54 | 20.86 | 1,416,443 | 20.691 | 1.68% |
| 2008-03-31 | 0 | 41.70 | 41.70 | 42.50 | 41.50 | 42.70 | 844,118 | 35,311,062 | 41.832 | 20.50 | 20.50 | 20.89 | 20.40 | 20.99 | 1,717,424 | 20.560 | -1.18% |
| 2008-03-28 | 0 | 42.20 | 42.30 | 43.00 | 41.40 | 42.90 | 1,052,740 | 44,279,787 | 42.061 | 20.74 | 20.79 | 21.13 | 20.35 | 21.09 | 2,141,882 | 20.673 | -0.24% |
| 2008-03-27 | 0 | 42.30 | 42.30 | 42.50 | 41.50 | 43.40 | 1,247,267 | 52,747,227 | 42.290 | 20.79 | 20.79 | 20.89 | 20.40 | 21.33 | 2,537,662 | 20.786 | -3.20% |
| 2008-03-26 | 0 | 43.70 | 43.50 | 43.75 | 42.80 | 43.75 | 842,472 | 36,461,668 | 43.279 | 21.48 | 21.38 | 21.50 | 21.04 | 21.50 | 1,714,075 | 21.272 | 2.10% |
| 2008-03-25 | 0 | 42.80 | 42.90 | 43.00 | 41.20 | 43.80 | 1,016,721 | 43,362,084 | 42.649 | 21.04 | 21.09 | 21.13 | 20.25 | 21.53 | 2,068,598 | 20.962 | 2.51% |
| 2008-03-20 | 0 | 41.75 | 41.50 | 42.00 | 41.00 | 42.00 | 267,353 | 11,138,954 | 41.664 | 20.52 | 20.40 | 20.64 | 20.15 | 20.64 | 543,951 | 20.478 | -0.60% |
| 2008-03-19 | 0 | 42.00 | 42.00 | 42.15 | 40.90 | 42.45 | 585,340 | 24,423,432 | 41.725 | 20.64 | 20.64 | 20.72 | 20.10 | 20.86 | 1,190,920 | 20.508 | 3.19% |
| 2008-03-18 | 0 | 40.70 | 40.90 | 41.30 | 40.55 | 42.40 | 316,198 | 13,146,218 | 41.576 | 20.00 | 20.10 | 20.30 | 19.93 | 20.84 | 643,330 | 20.435 | -1.93% |
| 2008-03-17 | 0 | 41.50 | 41.50 | 42.00 | 41.50 | 42.40 | 559,446 | 23,486,283 | 41.981 | 20.40 | 20.40 | 20.64 | 20.40 | 20.84 | 1,138,237 | 20.634 | -3.04% |
| 2008-03-14 | 0 | 42.80 | 42.50 | 43.50 | 42.15 | 43.70 | 365,120 | 15,551,908 | 42.594 | 21.04 | 20.89 | 21.38 | 20.72 | 21.48 | 742,865 | 20.935 | -0.70% |
| 2008-03-13 | 0 | 43.10 | 42.25 | 43.30 | 42.15 | 43.30 | 250,000 | 10,658,600 | 42.634 | 21.18 | 20.77 | 21.28 | 20.72 | 21.28 | 508,645 | 20.955 | -0.69% |
| 2008-03-12 | 0 | 43.40 | 43.15 | 43.45 | 43.05 | 44.50 | 211,252 | 9,207,936 | 43.587 | 21.33 | 21.21 | 21.36 | 21.16 | 21.87 | 429,809 | 21.423 | -1.59% |
| 2008-03-11 | 0 | 44.10 | 43.85 | 44.25 | 42.10 | 44.45 | 282,267 | 12,144,510 | 43.025 | 21.68 | 21.55 | 21.75 | 20.69 | 21.85 | 574,294 | 21.147 | 2.92% |
| 2008-03-10 | 0 | 42.85 | 42.85 | 43.65 | 42.70 | 45.10 | 540,000 | 23,324,400 | 43.193 | 21.06 | 21.06 | 21.45 | 20.99 | 22.17 | 1,098,672 | 21.230 | -5.09% |
| 2008-03-07 | 0 | 45.15 | 45.00 | 45.40 | 43.60 | 45.30 | 244,277 | 10,829,500 | 44.333 | 22.19 | 22.12 | 22.31 | 21.43 | 22.27 | 497,001 | 21.790 | -0.33% |
| 2008-03-06 | 0 | 45.30 | 44.90 | 45.40 | 44.45 | 45.40 | 588,283 | 26,332,146 | 44.761 | 22.27 | 22.07 | 22.31 | 21.85 | 22.31 | 1,196,908 | 22.000 | 3.07% |
| 2008-03-05 | 0 | 43.95 | 43.20 | 43.95 | 42.50 | 44.45 | 565,412 | 24,824,870 | 43.906 | 21.60 | 21.23 | 21.60 | 20.89 | 21.85 | 1,150,375 | 21.580 | 6.29% |
| 2008-03-04 | 0 | 41.35 | 41.20 | 41.30 | 41.30 | 45.00 | 600,127 | 26,232,563 | 43.712 | 20.32 | 20.25 | 20.30 | 20.30 | 22.12 | 1,221,005 | 21.484 | -5.05% |
| 2008-03-03 | 0 | 43.55 | 43.55 | 43.90 | 43.40 | 44.80 | 336,134 | 14,832,319 | 44.126 | 21.40 | 21.40 | 21.58 | 21.33 | 22.02 | 683,891 | 21.688 | -5.33% |
| 2008-02-29 | 0 | 46.00 | 45.80 | 46.10 | 43.80 | 46.15 | 662,904 | 29,812,907 | 44.973 | 22.61 | 22.51 | 22.66 | 21.53 | 22.68 | 1,348,730 | 22.104 | 3.84% |
| 2008-02-28 | 0 | 44.30 | 44.20 | 44.40 | 42.80 | 44.40 | 559,219 | 24,559,181 | 43.917 | 21.77 | 21.72 | 21.82 | 21.04 | 21.82 | 1,137,775 | 21.585 | 1.61% |
| 2008-02-27 | 0 | 43.60 | 43.55 | 43.75 | 43.00 | 43.80 | 205,563 | 8,925,349 | 43.419 | 21.43 | 21.40 | 21.50 | 21.13 | 21.53 | 418,234 | 21.341 | 2.11% |
| 2008-02-26 | 0 | 42.70 | 42.70 | 43.00 | 42.40 | 43.75 | 205,293 | 8,846,354 | 43.091 | 20.99 | 20.99 | 21.13 | 20.84 | 21.50 | 417,685 | 21.180 | 1.07% |
| 2008-02-25 | 0 | 42.25 | 42.20 | 43.00 | 42.25 | 43.70 | 144,480 | 6,199,512 | 42.909 | 20.77 | 20.74 | 21.13 | 20.77 | 21.48 | 293,956 | 21.090 | -1.97% |
| 2008-02-22 | 0 | 43.10 | 43.00 | 43.15 | 42.80 | 43.60 | 576,605 | 24,853,884 | 43.104 | 21.18 | 21.13 | 21.21 | 21.04 | 21.43 | 1,173,148 | 21.186 | 0.23% |
| 2008-02-21 | 0 | 43.00 | 43.00 | 43.10 | 42.65 | 43.20 | 374,129 | 16,049,295 | 42.898 | 21.13 | 21.13 | 21.18 | 20.96 | 21.23 | 761,195 | 21.084 | 0.35% |
| 2008-02-20 | 0 | 42.85 | 42.85 | 43.00 | 42.65 | 43.60 | 446,589 | 19,205,073 | 43.004 | 21.06 | 21.06 | 21.13 | 20.96 | 21.43 | 908,620 | 21.137 | -2.39% |
| 2008-02-19 | 0 | 43.90 | 43.50 | 44.00 | 43.35 | 44.60 | 611,300 | 26,865,560 | 43.948 | 21.58 | 21.38 | 21.63 | 21.31 | 21.92 | 1,243,738 | 21.601 | -2.01% |
| 2008-02-18 | 0 | 44.80 | 44.40 | 44.80 | 44.05 | 44.85 | 366,147 | 16,254,874 | 44.394 | 22.02 | 21.82 | 22.02 | 21.65 | 22.04 | 744,955 | 21.820 | 1.82% |
| 2008-02-15 | 0 | 44.00 | 44.00 | 44.05 | 42.85 | 44.90 | 410,261 | 18,002,969 | 43.882 | 21.63 | 21.63 | 21.65 | 21.06 | 22.07 | 834,708 | 21.568 | -1.12% |
| 2008-02-14 | 0 | 44.50 | 44.50 | 44.70 | 44.30 | 45.20 | 808,068 | 36,122,540 | 44.702 | 21.87 | 21.87 | 21.97 | 21.77 | 22.22 | 1,644,078 | 21.971 | 0.79% |
| 2008-02-13 | 0 | 44.15 | 44.05 | 44.30 | 42.90 | 44.40 | 491,385 | 21,565,854 | 43.888 | 21.70 | 21.65 | 21.77 | 21.09 | 21.82 | 999,761 | 21.571 | 3.64% |
| 2008-02-12 | 0 | 42.60 | 42.50 | 42.70 | 41.70 | 42.70 | 561,716 | 23,820,432 | 42.407 | 20.94 | 20.89 | 20.99 | 20.50 | 20.99 | 1,142,855 | 20.843 | 2.53% |
| 2008-02-11 | 0 | 41.55 | 41.40 | 41.55 | 40.90 | 42.30 | 1,498,033 | 62,453,113 | 41.690 | 20.42 | 20.35 | 20.42 | 20.10 | 20.79 | 3,047,865 | 20.491 | -1.89% |
| 2008-02-06 | 0 | 42.35 | 42.10 | 42.35 | 40.80 | 42.60 | 1,298,174 | 54,194,305 | 41.747 | 20.82 | 20.69 | 20.82 | 20.05 | 20.94 | 2,641,237 | 20.519 | 0.83% |
| 2008-02-05 | 0 | 42.00 | 41.45 | 42.00 | 41.15 | 42.45 | 909,593 | 38,027,738 | 41.807 | 20.64 | 20.37 | 20.64 | 20.23 | 20.86 | 1,850,638 | 20.548 | -0.47% |
| 2008-02-04 | 0 | 42.20 | 41.80 | 42.45 | 41.60 | 42.70 | 678,794 | 28,670,089 | 42.237 | 20.74 | 20.54 | 20.86 | 20.45 | 20.99 | 1,381,060 | 20.759 | 2.43% |
| 2008-02-01 | 0 | 41.20 | 41.10 | 41.20 | 40.90 | 42.00 | 530,871 | 21,999,032 | 41.440 | 20.25 | 20.20 | 20.25 | 20.10 | 20.64 | 1,080,099 | 20.368 | -2.60% |
| 2008-01-31 | 0 | 42.30 | 42.35 | 42.50 | 41.30 | 42.50 | 801,857 | 33,502,873 | 41.782 | 20.79 | 20.82 | 20.89 | 20.30 | 20.89 | 1,631,441 | 20.536 | 1.93% |
| 2008-01-30 | 0 | 41.50 | 41.00 | 41.65 | 40.95 | 41.80 | 927,381 | 38,360,227 | 41.364 | 20.40 | 20.15 | 20.47 | 20.13 | 20.54 | 1,886,829 | 20.331 | -0.24% |
| 2008-01-29 | 0 | 41.60 | 41.00 | 42.00 | 40.70 | 42.50 | 1,357,000 | 55,556,100 | 40.940 | 20.45 | 20.15 | 20.64 | 20.00 | 20.89 | 2,760,923 | 20.122 | 0.85% |
| 2008-01-28 | 0 | 41.25 | 41.25 | 41.40 | 40.60 | 41.45 | 644,870 | 26,553,473 | 41.176 | 20.27 | 20.27 | 20.35 | 19.95 | 20.37 | 1,312,039 | 20.238 | -1.79% |
| 2008-01-25 | 0 | 42.00 | 42.05 | 42.30 | 41.80 | 42.40 | 1,219,179 | 51,247,593 | 42.035 | 20.64 | 20.67 | 20.79 | 20.54 | 20.84 | 2,480,515 | 20.660 | 0.72% |
| 2008-01-24 | 0 | 41.70 | 41.50 | 41.90 | 41.00 | 41.95 | 1,397,878 | 58,084,572 | 41.552 | 20.50 | 20.40 | 20.59 | 20.15 | 20.62 | 2,844,092 | 20.423 | -0.71% |
| 2008-01-23 | 0 | 42.00 | 41.90 | 42.00 | 41.30 | 43.75 | 1,797,174 | 75,521,927 | 42.023 | 20.64 | 20.59 | 20.64 | 20.30 | 21.50 | 3,656,491 | 20.654 | -2.33% |
| 2008-01-22 | 0 | 43.00 | 42.50 | 43.00 | 42.00 | 43.90 | 631,632 | 26,930,345 | 42.636 | 21.13 | 20.89 | 21.13 | 20.64 | 21.58 | 1,285,105 | 20.956 | -3.37% |
| 2008-01-21 | 0 | 44.50 | 44.50 | 44.55 | 44.40 | 45.00 | 643,140 | 28,811,915 | 44.799 | 21.87 | 21.87 | 21.90 | 21.82 | 22.12 | 1,308,519 | 22.019 | -2.52% |
| 2008-01-18 | 0 | 45.65 | 45.05 | 45.65 | 44.50 | 45.85 | 791,397 | 35,603,707 | 44.988 | 22.44 | 22.14 | 22.44 | 21.87 | 22.54 | 1,610,159 | 22.112 | 1.90% |
| 2008-01-17 | 0 | 44.80 | 44.80 | 45.00 | 44.15 | 45.85 | 763,707 | 34,306,495 | 44.921 | 22.02 | 22.02 | 22.12 | 21.70 | 22.54 | 1,553,822 | 22.079 | -2.82% |
| 2008-01-16 | 0 | 46.10 | 46.05 | 46.10 | 45.15 | 46.20 | 745,360 | 34,335,744 | 46.066 | 22.66 | 22.63 | 22.66 | 22.19 | 22.71 | 1,516,493 | 22.642 | -0.97% |
| 2008-01-15 | 0 | 46.55 | 46.90 | 47.00 | 46.40 | 47.40 | 1,117,183 | 52,495,909 | 46.990 | 22.88 | 23.05 | 23.10 | 22.81 | 23.30 | 2,272,996 | 23.095 | -0.64% |
| 2008-01-14 | 0 | 46.85 | 47.00 | 47.25 | 46.40 | 47.65 | 363,521 | 17,209,364 | 47.341 | 23.03 | 23.10 | 23.22 | 22.81 | 23.42 | 739,612 | 23.268 | 0.11% |
| 2008-01-11 | 0 | 46.80 | 46.80 | 47.00 | 46.65 | 48.00 | 292,401 | 13,823,377 | 47.275 | 23.00 | 23.00 | 23.10 | 22.93 | 23.59 | 594,913 | 23.236 | -2.09% |
| 2008-01-10 | 0 | 47.80 | 47.75 | 48.00 | 47.20 | 48.20 | 572,702 | 27,359,891 | 47.773 | 23.49 | 23.47 | 23.59 | 23.20 | 23.69 | 1,165,207 | 23.481 | 0.63% |
| 2008-01-09 | 0 | 47.50 | 46.95 | 47.50 | 46.85 | 47.50 | 374,117 | 17,626,141 | 47.114 | 23.35 | 23.08 | 23.35 | 23.03 | 23.35 | 761,170 | 23.157 | 0.32% |
| 2008-01-08 | 0 | 47.35 | 47.20 | 47.35 | 46.30 | 47.40 | 525,000 | 24,760,600 | 47.163 | 23.27 | 23.20 | 23.27 | 22.76 | 23.30 | 1,068,154 | 23.181 | 1.28% |
| 2008-01-07 | 0 | 46.75 | 46.75 | 47.25 | 45.00 | 47.35 | 398,544 | 18,615,973 | 46.710 | 22.98 | 22.98 | 23.22 | 22.12 | 23.27 | 810,869 | 22.958 | 0.43% |
| 2008-01-04 | 0 | 46.55 | 46.55 | 46.90 | 46.20 | 46.95 | 256,695 | 11,974,789 | 46.650 | 22.88 | 22.88 | 23.05 | 22.71 | 23.08 | 522,266 | 22.929 | -0.11% |
| 2008-01-03 | 0 | 46.60 | 46.10 | 46.60 | 46.00 | 47.00 | 297,000 | 13,708,200 | 46.156 | 22.90 | 22.66 | 22.90 | 22.61 | 23.10 | 604,270 | 22.686 | -1.89% |
| 2008-01-02 | 0 | 47.50 | 47.45 | 47.65 | 46.35 | 47.50 | 224,000 | 10,554,500 | 47.118 | 23.35 | 23.32 | 23.42 | 22.78 | 23.35 | 455,746 | 23.159 | 1.39% |
| 2007-12-31 | 0 | 46.85 | 46.30 | 46.85 | 46.20 | 47.90 | 244,962 | 11,386,348 | 46.482 | 23.03 | 22.76 | 23.03 | 22.71 | 23.54 | 498,394 | 22.846 | -0.32% |
| 2007-12-28 | 0 | 47.00 | 46.50 | 47.00 | 46.50 | 47.60 | 766,866 | 36,125,502 | 47.108 | 23.10 | 22.85 | 23.10 | 22.85 | 23.40 | 1,560,249 | 23.154 | -0.84% |
| 2007-12-27 | 0 | 47.40 | 47.40 | 47.45 | 47.30 | 48.05 | 161,068 | 7,658,060 | 47.546 | 23.30 | 23.30 | 23.32 | 23.25 | 23.62 | 327,705 | 23.369 | -0.94% |
| 2007-12-24 | 0 | 47.85 | 47.45 | 47.85 | 46.35 | 48.00 | 673,135 | 31,249,491 | 46.424 | 23.52 | 23.32 | 23.52 | 22.78 | 23.59 | 1,369,546 | 22.817 | 1.16% |
| 2007-12-21 | 0 | 47.30 | 47.30 | 47.50 | 45.00 | 47.90 | 986,617 | 45,327,426 | 45.942 | 23.25 | 23.25 | 23.35 | 22.12 | 23.54 | 2,007,350 | 22.581 | 5.11% |
| 2007-12-20 | 0 | 45.00 | 45.00 | 45.20 | 45.00 | 45.65 | 764,128 | 34,543,610 | 45.207 | 22.12 | 22.12 | 22.22 | 22.12 | 22.44 | 1,554,678 | 22.219 | -0.44% |
| 2007-12-19 | 0 | 45.20 | 45.00 | 45.10 | 45.00 | 45.70 | 944,667 | 42,949,365 | 45.465 | 22.22 | 22.12 | 22.17 | 22.12 | 22.46 | 1,921,999 | 22.346 | 0.00% |
| 2007-12-18 | 0 | 45.20 | 45.00 | 45.20 | 44.80 | 46.35 | 577,702 | 26,603,301 | 46.050 | 22.22 | 22.12 | 22.22 | 22.02 | 22.78 | 1,175,380 | 22.634 | -2.48% |
| 2007-12-17 | 0 | 46.35 | 45.10 | 46.35 | 45.00 | 46.50 | 286,043 | 13,009,468 | 45.481 | 22.78 | 22.17 | 22.78 | 22.12 | 22.85 | 581,977 | 22.354 | -0.43% |
| 2007-12-14 | 0 | 46.55 | 46.05 | 46.55 | 44.05 | 46.55 | 562,436 | 25,462,734 | 45.272 | 22.88 | 22.63 | 22.88 | 21.65 | 22.88 | 1,144,320 | 22.251 | 3.10% |
| 2007-12-13 | 0 | 45.15 | 45.30 | 45.40 | 44.40 | 45.65 | 1,054,112 | 47,552,618 | 45.112 | 22.19 | 22.27 | 22.31 | 21.82 | 22.44 | 2,144,673 | 22.172 | 2.03% |
| 2007-12-12 | 0 | 44.25 | 44.10 | 44.15 | 44.00 | 46.10 | 1,026,249 | 45,594,338 | 44.428 | 21.75 | 21.68 | 21.70 | 21.63 | 22.66 | 2,087,984 | 21.837 | -3.80% |
| 2007-12-11 | 0 | 46.00 | 45.90 | 46.00 | 45.90 | 47.25 | 1,122,782 | 51,775,119 | 46.113 | 22.61 | 22.56 | 22.61 | 22.56 | 23.22 | 2,284,388 | 22.665 | -0.86% |
| 2007-12-10 | 0 | 46.40 | 46.15 | 46.40 | 46.00 | 47.50 | 197,870 | 9,200,783 | 46.499 | 22.81 | 22.68 | 22.81 | 22.61 | 23.35 | 402,582 | 22.854 | -1.07% |
| 2007-12-07 | 0 | 46.90 | 46.80 | 46.90 | 46.00 | 48.00 | 685,099 | 32,238,254 | 47.056 | 23.05 | 23.00 | 23.05 | 22.61 | 23.59 | 1,393,888 | 23.128 | 1.85% |
| 2007-12-06 | 0 | 46.05 | 46.05 | 46.50 | 46.00 | 47.45 | 513,388 | 24,012,934 | 46.773 | 22.63 | 22.63 | 22.85 | 22.61 | 23.32 | 1,044,528 | 22.989 | -2.33% |
| 2007-12-05 | 0 | 47.15 | 46.50 | 47.05 | 46.70 | 47.75 | 545,981 | 25,840,235 | 47.328 | 23.17 | 22.85 | 23.13 | 22.95 | 23.47 | 1,110,841 | 23.262 | -0.74% |
| 2007-12-04 | 0 | 47.50 | 47.50 | 47.55 | 45.90 | 47.50 | 843,793 | 39,280,516 | 46.552 | 23.35 | 23.35 | 23.37 | 22.56 | 23.35 | 1,716,763 | 22.881 | 2.04% |
| 2007-12-03 | 0 | 46.55 | 46.45 | 46.55 | 46.20 | 48.00 | 1,027,611 | 48,478,962 | 47.176 | 22.88 | 22.83 | 22.88 | 22.71 | 23.59 | 2,090,755 | 23.187 | -2.31% |
| 2007-11-30 | 0 | 47.65 | 47.65 | 47.70 | 45.55 | 48.00 | 2,486,326 | 116,710,163 | 46.941 | 23.42 | 23.42 | 23.44 | 22.39 | 23.59 | 5,058,625 | 23.072 | 3.70% |
| 2007-11-29 | 0 | 45.95 | 45.85 | 45.95 | 43.40 | 46.05 | 2,117,300 | 95,668,610 | 45.184 | 22.58 | 22.54 | 22.58 | 21.33 | 22.63 | 4,307,813 | 22.208 | 8.37% |
| 2007-11-28 | 0 | 42.40 | 42.30 | 42.60 | 41.20 | 42.70 | 1,264,326 | 52,731,049 | 41.707 | 20.84 | 20.79 | 20.94 | 20.25 | 20.99 | 2,572,370 | 20.499 | 1.19% |
| 2007-11-27 | 0 | 41.90 | 41.85 | 41.90 | 40.65 | 42.25 | 1,727,000 | 72,935,157 | 42.232 | 20.59 | 20.57 | 20.59 | 19.98 | 20.77 | 3,513,717 | 20.757 | -2.22% |
| 2007-11-26 | 0 | 42.85 | 42.80 | 42.85 | 42.15 | 43.20 | 2,151,323 | 91,933,678 | 42.734 | 21.06 | 21.04 | 21.06 | 20.72 | 21.23 | 4,377,035 | 21.004 | 2.27% |
| 2007-11-23 | 0 | 41.90 | 41.90 | 42.05 | 41.15 | 42.35 | 706,104 | 29,354,687 | 41.573 | 20.59 | 20.59 | 20.67 | 20.23 | 20.82 | 1,436,624 | 20.433 | 1.09% |
| 2007-11-22 | 0 | 41.45 | 41.20 | 41.40 | 40.10 | 41.50 | 556,824 | 22,853,616 | 41.043 | 20.37 | 20.25 | 20.35 | 19.71 | 20.40 | 1,132,902 | 20.173 | 1.84% |
| 2007-11-21 | 0 | 40.70 | 40.50 | 40.70 | 40.45 | 41.40 | 2,966,981 | 121,230,974 | 40.860 | 20.00 | 19.91 | 20.00 | 19.88 | 20.35 | 6,036,555 | 20.083 | -1.69% |
| 2007-11-20 | 0 | 41.40 | 41.30 | 41.40 | 40.45 | 43.20 | 2,855,000 | 118,255,368 | 41.420 | 20.35 | 20.30 | 20.35 | 19.88 | 21.23 | 5,808,721 | 20.358 | -3.04% |
| 2007-11-19 | 0 | 42.70 | 42.80 | 42.85 | 42.30 | 44.00 | 1,137,071 | 48,663,232 | 42.797 | 20.99 | 21.04 | 21.06 | 20.79 | 21.63 | 2,313,460 | 21.035 | -3.28% |
| 2007-11-16 | 0 | 44.15 | 44.15 | 44.20 | 43.80 | 45.00 | 1,198,500 | 53,107,008 | 44.311 | 21.70 | 21.70 | 21.72 | 21.53 | 22.12 | 2,438,442 | 21.779 | -1.67% |
| 2007-11-15 | 0 | 44.90 | 44.90 | 44.95 | 43.80 | 45.25 | 1,210,615 | 53,767,734 | 44.414 | 22.07 | 22.07 | 22.09 | 21.53 | 22.24 | 2,463,091 | 21.829 | 1.93% |
| 2007-11-14 | 0 | 44.05 | 44.05 | 44.10 | 43.50 | 44.25 | 617,553 | 27,170,456 | 43.997 | 21.65 | 21.65 | 21.68 | 21.38 | 21.75 | 1,256,460 | 21.625 | 2.44% |
| 2007-11-13 | 0 | 43.00 | 42.80 | 43.00 | 42.70 | 44.60 | 2,358,235 | 102,085,054 | 43.289 | 21.13 | 21.04 | 21.13 | 20.99 | 21.92 | 4,798,014 | 21.277 | -1.71% |
| 2007-11-12 | 0 | 43.75 | 43.85 | 43.90 | 43.60 | 45.70 | 1,276,000 | 56,217,509 | 44.058 | 21.50 | 21.55 | 21.58 | 21.43 | 22.46 | 2,596,122 | 21.654 | -4.27% |
| 2007-11-09 | 0 | 45.70 | 45.50 | 45.70 | 45.50 | 46.50 | 1,217,034 | 55,874,204 | 45.910 | 22.46 | 22.36 | 22.46 | 22.36 | 22.85 | 2,476,151 | 22.565 | -0.87% |
| 2007-11-08 | 0 | 46.10 | 46.00 | 46.20 | 45.85 | 47.50 | 1,126,000 | 52,190,800 | 46.351 | 22.66 | 22.61 | 22.71 | 22.54 | 23.35 | 2,290,935 | 22.781 | -3.76% |
| 2007-11-07 | 0 | 47.90 | 47.90 | 48.00 | 47.55 | 48.40 | 804,301 | 38,632,190 | 48.032 | 23.54 | 23.54 | 23.59 | 23.37 | 23.79 | 1,636,413 | 23.608 | 1.27% |
| 2007-11-06 | 0 | 47.30 | 47.35 | 47.50 | 47.00 | 48.10 | 1,031,126 | 49,079,164 | 47.598 | 23.25 | 23.27 | 23.35 | 23.10 | 23.64 | 2,097,907 | 23.394 | -1.25% |
| 2007-11-05 | 0 | 47.90 | 47.90 | 47.95 | 47.20 | 49.00 | 774,780 | 37,092,058 | 47.874 | 23.54 | 23.54 | 23.57 | 23.20 | 24.08 | 1,576,351 | 23.530 | -2.44% |
| 2007-11-02 | 0 | 49.10 | 49.00 | 49.15 | 48.30 | 49.40 | 1,298,103 | 63,574,882 | 48.975 | 24.13 | 24.08 | 24.16 | 23.74 | 24.28 | 2,641,092 | 24.071 | 2.19% |
| 2007-11-01 | 0 | 48.05 | 48.05 | 48.90 | 48.00 | 50.45 | 2,180,905 | 107,409,306 | 49.250 | 23.62 | 23.62 | 24.03 | 23.59 | 24.80 | 4,437,222 | 24.206 | -3.71% |
| 2007-10-31 | 0 | 49.90 | 49.75 | 49.90 | 49.10 | 50.50 | 2,016,000 | 100,498,328 | 49.850 | 24.53 | 24.45 | 24.53 | 24.13 | 24.82 | 4,101,710 | 24.502 | -0.20% |
| 2007-10-30 | 0 | 50.00 | 49.95 | 50.00 | 48.10 | 50.20 | 4,116,025 | 202,317,697 | 49.154 | 24.58 | 24.55 | 24.58 | 23.64 | 24.67 | 8,374,375 | 24.159 | 4.06% |
| 2007-10-29 | 0 | 48.05 | 48.05 | 48.10 | 47.50 | 48.20 | 2,640,504 | 126,484,342 | 47.902 | 23.62 | 23.62 | 23.64 | 23.35 | 23.69 | 5,372,312 | 23.544 | 2.45% |
| 2007-10-26 | 0 | 46.90 | 46.85 | 46.90 | 46.45 | 47.30 | 547,000 | 25,655,450 | 46.902 | 23.05 | 23.03 | 23.05 | 22.83 | 23.25 | 1,112,914 | 23.052 | -0.42% |
| 2007-10-25 | 0 | 47.10 | 47.10 | 47.15 | 46.70 | 47.35 | 1,219,085 | 57,329,310 | 47.027 | 23.15 | 23.15 | 23.17 | 22.95 | 23.27 | 2,480,324 | 23.114 | 0.86% |
| 2007-10-24 | 0 | 46.70 | 46.70 | 47.00 | 46.50 | 48.10 | 1,861,239 | 88,633,276 | 47.621 | 22.95 | 22.95 | 23.10 | 22.85 | 23.64 | 3,786,836 | 23.406 | -1.16% |
| 2007-10-23 | 0 | 47.25 | 47.15 | 47.20 | 46.80 | 48.00 | 1,237,000 | 58,438,443 | 47.242 | 23.22 | 23.17 | 23.20 | 23.00 | 23.59 | 2,516,773 | 23.220 | -1.05% |
| 2007-10-22 | 0 | 47.75 | 47.40 | 48.00 | 47.00 | 48.10 | 597,740 | 28,394,013 | 47.502 | 23.47 | 23.30 | 23.59 | 23.10 | 23.64 | 1,216,149 | 23.347 | 0.32% |
| 2007-10-18 | 0 | 47.60 | 47.60 | 47.70 | 47.50 | 49.55 | 1,307,700 | 62,750,458 | 47.985 | 23.40 | 23.40 | 23.44 | 23.35 | 24.35 | 2,660,618 | 23.585 | -2.86% |
| 2007-10-17 | 0 | 49.00 | 48.90 | 49.55 | 49.00 | 50.70 | 1,151,474 | 57,466,637 | 49.907 | 24.08 | 24.03 | 24.35 | 24.08 | 24.92 | 2,342,764 | 24.529 | -2.29% |
| 2007-10-16 | 0 | 50.15 | 50.00 | 50.20 | 49.25 | 50.95 | 667,672 | 33,388,060 | 50.007 | 24.65 | 24.58 | 24.67 | 24.21 | 25.04 | 1,358,431 | 24.578 | 0.91% |
| 2007-10-15 | 0 | 49.70 | 49.65 | 49.70 | 48.65 | 50.00 | 924,000 | 45,750,150 | 49.513 | 24.43 | 24.40 | 24.43 | 23.91 | 24.58 | 1,879,950 | 24.336 | 0.20% |
| 2007-10-12 | 0 | 49.60 | 49.50 | 49.75 | 49.00 | 50.80 | 1,622,700 | 80,705,180 | 49.735 | 24.38 | 24.33 | 24.45 | 24.08 | 24.97 | 3,301,510 | 24.445 | -2.55% |
| 2007-10-11 | 0 | 50.90 | 50.90 | 51.10 | 49.95 | 51.85 | 1,728,194 | 87,497,348 | 50.629 | 25.02 | 25.02 | 25.12 | 24.55 | 25.48 | 3,516,146 | 24.884 | -0.97% |
| 2007-10-10 | 0 | 51.40 | 51.40 | 51.80 | 51.00 | 52.65 | 371,080 | 19,283,280 | 51.965 | 25.26 | 25.26 | 25.46 | 25.07 | 25.88 | 754,991 | 25.541 | -1.72% |
| 2007-10-09 | 0 | 52.30 | 52.00 | 52.30 | 50.90 | 53.00 | 611,000 | 31,962,500 | 52.312 | 25.71 | 25.56 | 25.71 | 25.02 | 26.05 | 1,243,127 | 25.711 | 0.58% |
| 2007-10-08 | 0 | 52.00 | 51.80 | 52.00 | 50.00 | 52.00 | 1,010,200 | 52,007,860 | 51.483 | 25.56 | 25.46 | 25.56 | 24.58 | 25.56 | 2,055,331 | 25.304 | 5.05% |
| 2007-10-05 | 0 | 49.50 | 49.50 | 49.70 | 47.10 | 49.75 | 1,659,875 | 80,555,383 | 48.531 | 24.33 | 24.33 | 24.43 | 23.15 | 24.45 | 3,377,146 | 23.853 | 4.87% |
| 2007-10-04 | 0 | 47.20 | 47.00 | 47.50 | 46.50 | 47.50 | 532,000 | 25,030,550 | 47.050 | 23.20 | 23.10 | 23.35 | 22.85 | 23.35 | 1,082,396 | 23.125 | -2.28% |
| 2007-10-03 | 0 | 48.30 | 48.00 | 48.30 | 47.30 | 49.05 | 1,154,644 | 55,852,131 | 48.372 | 23.74 | 23.59 | 23.74 | 23.25 | 24.11 | 2,349,214 | 23.775 | 1.68% |
| 2007-10-02 | 0 | 47.50 | 47.50 | 47.80 | 46.80 | 48.30 | 1,432,620 | 68,543,308 | 47.845 | 23.35 | 23.35 | 23.49 | 23.00 | 23.74 | 2,914,778 | 23.516 | 1.71% |
| 2007-09-28 | 0 | 46.70 | 46.45 | 46.70 | 44.90 | 46.70 | 944,000 | 43,317,600 | 45.887 | 22.95 | 22.83 | 22.95 | 22.07 | 22.95 | 1,920,642 | 22.554 | 2.19% |
| 2007-09-27 | 0 | 45.70 | 45.55 | 45.70 | 45.00 | 45.80 | 1,562,000 | 70,962,750 | 45.431 | 22.46 | 22.39 | 22.46 | 22.12 | 22.51 | 3,178,011 | 22.329 | 1.56% |
| 2007-09-25 | 0 | 45.00 | 45.00 | 45.20 | 44.85 | 46.20 | 1,861,219 | 84,853,481 | 45.590 | 22.12 | 22.12 | 22.22 | 22.04 | 22.71 | 3,786,796 | 22.408 | -2.39% |
| 2007-09-24 | 0 | 46.10 | 46.10 | 46.15 | 46.00 | 47.10 | 1,743,619 | 81,114,839 | 46.521 | 22.66 | 22.66 | 22.68 | 22.61 | 23.15 | 3,547,529 | 22.865 | -0.22% |
| 2007-09-21 | 0 | 46.20 | 45.90 | 45.95 | 45.70 | 47.20 | 2,046,845 | 94,720,637 | 46.276 | 22.71 | 22.56 | 22.58 | 22.46 | 23.20 | 4,164,466 | 22.745 | -0.86% |
| 2007-09-20 | 0 | 46.60 | 46.45 | 46.60 | 46.15 | 46.95 | 1,318,000 | 61,413,000 | 46.596 | 22.90 | 22.83 | 22.90 | 22.68 | 23.08 | 2,681,574 | 22.902 | 1.53% |
| 2007-09-19 | 0 | 45.90 | 45.90 | 45.95 | 45.50 | 47.80 | 900,127 | 41,562,216 | 46.174 | 22.56 | 22.56 | 22.58 | 22.36 | 23.49 | 1,831,379 | 22.694 | -1.71% |
| 2007-09-18 | 0 | 46.70 | 46.50 | 46.90 | 46.50 | 47.90 | 162,088 | 7,622,715 | 47.028 | 22.95 | 22.85 | 23.05 | 22.85 | 23.54 | 329,781 | 23.114 | -1.99% |
| 2007-09-17 | 0 | 47.65 | 47.65 | 48.10 | 47.60 | 48.40 | 419,100 | 20,115,000 | 47.996 | 23.42 | 23.42 | 23.64 | 23.40 | 23.79 | 852,692 | 23.590 | -0.94% |
| 2007-09-14 | 0 | 48.10 | 48.00 | 48.10 | 47.75 | 48.70 | 289,000 | 13,898,450 | 48.092 | 23.64 | 23.59 | 23.64 | 23.47 | 23.94 | 587,993 | 23.637 | 0.63% |
| 2007-09-13 | 0 | 48.10 | 47.55 | 48.10 | 47.00 | 48.30 | 509,000 | 24,343,550 | 47.826 | 23.49 | 23.23 | 23.49 | 22.96 | 23.59 | 1,042,100 | 23.360 | 0.63% |
| 2007-09-12 | 0 | 47.80 | 47.55 | 47.75 | 47.50 | 47.95 | 620,451 | 29,603,116 | 47.712 | 23.35 | 23.23 | 23.32 | 23.20 | 23.42 | 1,270,279 | 23.304 | 1.38% |
| 2007-09-11 | 0 | 47.15 | 47.10 | 47.15 | 45.70 | 47.20 | 408,020 | 19,094,935 | 46.799 | 23.03 | 23.01 | 23.03 | 22.32 | 23.05 | 835,359 | 22.858 | 3.63% |
| 2007-09-10 | 0 | 45.50 | 45.50 | 45.60 | 45.15 | 45.95 | 790,000 | 36,003,527 | 45.574 | 22.22 | 22.22 | 22.27 | 22.05 | 22.44 | 1,617,405 | 22.260 | -0.98% |
| 2007-09-07 | 0 | 45.95 | 45.95 | 46.00 | 45.05 | 46.20 | 1,190,000 | 54,424,754 | 45.735 | 22.44 | 22.44 | 22.47 | 22.00 | 22.57 | 2,436,344 | 22.339 | 1.66% |
| 2007-09-06 | 0 | 45.20 | 45.15 | 45.35 | 45.05 | 46.30 | 902,000 | 41,016,550 | 45.473 | 22.08 | 22.05 | 22.15 | 22.00 | 22.61 | 1,846,708 | 22.211 | -1.74% |
| 2007-09-05 | 0 | 46.00 | 45.95 | 46.10 | 45.65 | 47.80 | 1,485,024 | 68,948,084 | 46.429 | 22.47 | 22.44 | 22.52 | 22.30 | 23.35 | 3,040,360 | 22.678 | -2.85% |
| 2007-09-04 | 0 | 47.35 | 47.30 | 47.35 | 47.20 | 47.80 | 486,674 | 23,076,698 | 47.417 | 23.13 | 23.10 | 23.13 | 23.05 | 23.35 | 996,391 | 23.160 | 0.00% |
| 2007-09-03 | 0 | 47.35 | 47.30 | 47.35 | 46.95 | 47.80 | 437,000 | 20,693,450 | 47.353 | 23.13 | 23.10 | 23.13 | 22.93 | 23.35 | 894,691 | 23.129 | -0.53% |
| 2007-08-31 | 0 | 47.60 | 47.65 | 47.70 | 46.80 | 49.00 | 1,169,949 | 55,509,901 | 47.446 | 23.25 | 23.27 | 23.30 | 22.86 | 23.93 | 2,395,292 | 23.175 | -2.46% |
| 2007-08-30 | 0 | 48.80 | 48.55 | 48.80 | 46.90 | 50.45 | 1,191,235 | 57,125,931 | 47.955 | 23.84 | 23.71 | 23.84 | 22.91 | 24.64 | 2,438,872 | 23.423 | -1.61% |
| 2007-08-29 | 0 | 49.60 | 49.60 | 49.80 | 48.80 | 49.95 | 359,200 | 17,673,600 | 49.203 | 24.23 | 24.23 | 24.32 | 23.84 | 24.40 | 735,407 | 24.032 | -1.88% |
| 2007-08-28 | 0 | 50.55 | 50.50 | 50.60 | 50.00 | 50.80 | 163,000 | 8,223,600 | 50.452 | 24.69 | 24.67 | 24.71 | 24.42 | 24.81 | 333,718 | 24.642 | -0.10% |
| 2007-08-27 | 0 | 50.60 | 50.65 | 50.80 | 49.50 | 51.60 | 392,270 | 19,801,361 | 50.479 | 24.71 | 24.74 | 24.81 | 24.18 | 25.20 | 803,113 | 24.656 | 2.22% |
| 2007-08-24 | 0 | 49.50 | 49.40 | 49.50 | 49.40 | 50.00 | 661,000 | 32,712,200 | 49.489 | 24.18 | 24.13 | 24.18 | 24.13 | 24.42 | 1,353,297 | 24.172 | -1.20% |
| 2007-08-23 | 0 | 50.10 | 50.45 | 50.50 | 48.50 | 50.40 | 759,494 | 37,594,727 | 49.500 | 24.47 | 24.64 | 24.67 | 23.69 | 24.62 | 1,554,948 | 24.177 | 3.09% |
| 2007-08-22 | 0 | 48.60 | 48.30 | 48.55 | 47.65 | 48.90 | 158,000 | 7,638,185 | 48.343 | 23.74 | 23.59 | 23.71 | 23.27 | 23.88 | 323,481 | 23.612 | 1.99% |
| 2007-08-21 | 0 | 47.65 | 47.65 | 48.45 | 47.50 | 49.70 | 272,000 | 13,186,950 | 48.481 | 23.27 | 23.27 | 23.66 | 23.20 | 24.28 | 556,879 | 23.680 | -1.35% |
| 2007-08-20 | 0 | 48.30 | 48.00 | 48.30 | 47.00 | 49.60 | 443,500 | 21,369,116 | 48.183 | 23.59 | 23.44 | 23.59 | 22.96 | 24.23 | 907,999 | 23.534 | 5.34% |
| 2007-08-17 | 0 | 45.85 | 45.30 | 45.35 | 45.30 | 49.00 | 1,762,860 | 82,253,718 | 46.659 | 22.39 | 22.13 | 22.15 | 22.13 | 23.93 | 3,609,187 | 22.790 | -3.47% |
| 2007-08-16 | 0 | 47.50 | 46.20 | 47.50 | 44.25 | 50.50 | 3,065,296 | 141,696,233 | 46.226 | 23.20 | 22.57 | 23.20 | 21.61 | 24.67 | 6,275,726 | 22.578 | -7.59% |
| 2007-08-15 | 0 | 51.40 | 51.40 | 51.75 | 51.20 | 52.85 | 276,000 | 14,230,100 | 51.558 | 25.11 | 25.11 | 25.28 | 25.01 | 25.81 | 565,068 | 25.183 | -3.02% |
| 2007-08-14 | 0 | 53.00 | 51.80 | 53.00 | 50.80 | 53.00 | 410,000 | 21,181,550 | 51.662 | 25.89 | 25.30 | 25.89 | 24.81 | 25.89 | 839,413 | 25.234 | 0.47% |
| 2007-08-13 | 0 | 52.75 | 52.80 | 52.95 | 51.95 | 52.80 | 587,425 | 30,661,340 | 52.196 | 25.77 | 25.79 | 25.86 | 25.37 | 25.79 | 1,202,663 | 25.495 | 1.15% |
| 2007-08-10 | 0 | 52.15 | 52.15 | 52.20 | 51.45 | 52.20 | 553,200 | 28,694,640 | 51.870 | 25.47 | 25.47 | 25.50 | 25.13 | 25.50 | 1,132,593 | 25.335 | 0.48% |
| 2007-08-09 | 0 | 51.90 | 51.85 | 52.30 | 51.40 | 52.45 | 1,109,833 | 57,499,304 | 51.809 | 25.35 | 25.33 | 25.55 | 25.11 | 25.62 | 2,272,214 | 25.305 | 1.47% |
| 2007-08-08 | 0 | 51.15 | 51.25 | 51.45 | 50.55 | 52.35 | 2,022,000 | 104,363,651 | 51.614 | 24.98 | 25.03 | 25.13 | 24.69 | 25.57 | 4,139,737 | 25.210 | 0.29% |
| 2007-08-07 | 0 | 51.00 | 50.60 | 51.15 | 50.10 | 51.80 | 411,079 | 21,082,242 | 51.285 | 24.91 | 24.71 | 24.98 | 24.47 | 25.30 | 841,622 | 25.050 | 2.00% |
| 2007-08-06 | 0 | 50.00 | 49.80 | 50.10 | 49.80 | 51.85 | 922,000 | 46,810,850 | 50.771 | 24.42 | 24.32 | 24.47 | 24.32 | 25.33 | 1,887,654 | 24.798 | -3.85% |
| 2007-08-03 | 0 | 52.00 | 51.80 | 52.00 | 51.75 | 52.75 | 675,166 | 35,236,325 | 52.189 | 25.40 | 25.30 | 25.40 | 25.28 | 25.77 | 1,382,299 | 25.491 | -0.57% |
| 2007-08-02 | 0 | 52.30 | 52.00 | 52.20 | 51.50 | 53.60 | 1,599,603 | 83,847,871 | 52.418 | 25.55 | 25.40 | 25.50 | 25.15 | 26.18 | 3,274,943 | 25.603 | -1.32% |
| 2007-08-01 | 0 | 53.00 | 52.50 | 53.00 | 52.00 | 53.95 | 1,876,000 | 99,953,207 | 53.280 | 25.89 | 25.64 | 25.89 | 25.40 | 26.35 | 3,840,824 | 26.024 | -1.49% |
| 2007-07-31 | 0 | 53.80 | 53.70 | 53.80 | 53.35 | 54.55 | 1,036,864 | 56,117,820 | 54.123 | 26.28 | 26.23 | 26.28 | 26.06 | 26.64 | 2,122,821 | 26.435 | -0.83% |
| 2007-07-30 | 0 | 54.25 | 54.25 | 54.30 | 54.00 | 54.80 | 390,450 | 21,159,142 | 54.192 | 26.50 | 26.50 | 26.52 | 26.38 | 26.77 | 799,387 | 26.469 | -0.28% |
| 2007-07-27 | 0 | 54.40 | 54.30 | 54.65 | 53.80 | 55.50 | 871,500 | 47,602,825 | 54.622 | 26.57 | 26.52 | 26.69 | 26.28 | 27.11 | 1,784,263 | 26.679 | -3.97% |
| 2007-07-26 | 0 | 56.65 | 56.60 | 56.70 | 56.50 | 57.05 | 836,500 | 47,483,088 | 56.764 | 27.67 | 27.65 | 27.69 | 27.60 | 27.87 | 1,712,606 | 27.726 | -0.09% |
| 2007-07-25 | 0 | 56.70 | 56.60 | 56.80 | 56.15 | 56.95 | 257,444 | 14,578,029 | 56.626 | 27.69 | 27.65 | 27.74 | 27.43 | 27.82 | 527,077 | 27.658 | -0.53% |
| 2007-07-24 | 0 | 57.00 | 56.75 | 57.00 | 55.95 | 58.10 | 727,299 | 41,301,644 | 56.788 | 27.84 | 27.72 | 27.84 | 27.33 | 28.38 | 1,489,034 | 27.737 | -1.72% |
| 2007-07-23 | 0 | 58.00 | 57.50 | 58.00 | 55.60 | 58.15 | 656,227 | 37,673,666 | 57.410 | 28.33 | 28.09 | 28.33 | 27.16 | 28.40 | 1,343,525 | 28.041 | 1.93% |
| 2007-07-20 | 0 | 56.90 | 56.90 | 57.35 | 56.80 | 57.50 | 284,318 | 16,237,519 | 57.110 | 27.79 | 27.79 | 28.01 | 27.74 | 28.09 | 582,098 | 27.895 | 0.00% |
| 2007-07-19 | 0 | 56.90 | 56.85 | 57.50 | 56.90 | 57.60 | 485,544 | 27,772,903 | 57.200 | 27.79 | 27.77 | 28.09 | 27.79 | 28.13 | 994,077 | 27.938 | -1.04% |
| 2007-07-18 | 0 | 57.50 | 57.20 | 57.50 | 56.60 | 57.80 | 467,000 | 26,713,050 | 57.201 | 28.09 | 27.94 | 28.09 | 27.65 | 28.23 | 956,111 | 27.939 | -0.17% |
| 2007-07-17 | 0 | 57.60 | 57.45 | 57.75 | 56.20 | 58.25 | 1,010,000 | 58,275,599 | 57.699 | 28.13 | 28.06 | 28.21 | 27.45 | 28.45 | 2,067,821 | 28.182 | -0.43% |
| 2007-07-16 | 0 | 57.85 | 57.50 | 57.85 | 57.40 | 59.75 | 639,385 | 37,258,494 | 58.272 | 28.26 | 28.09 | 28.26 | 28.04 | 29.18 | 1,309,043 | 28.462 | -1.87% |
| 2007-07-13 | 0 | 58.95 | 58.90 | 59.95 | 57.95 | 59.90 | 565,000 | 33,198,150 | 58.758 | 28.79 | 28.77 | 29.28 | 28.30 | 29.26 | 1,156,751 | 28.699 | 2.52% |
| 2007-07-12 | 0 | 57.50 | 57.00 | 57.55 | 57.00 | 57.70 | 169,772 | 9,744,644 | 57.398 | 28.09 | 27.84 | 28.11 | 27.84 | 28.18 | 347,582 | 28.036 | 0.52% |
| 2007-07-11 | 0 | 57.20 | 57.00 | 57.30 | 56.90 | 57.50 | 186,641 | 10,631,580 | 56.963 | 27.94 | 27.84 | 27.99 | 27.79 | 28.09 | 382,119 | 27.823 | -0.35% |
| 2007-07-10 | 0 | 57.40 | 57.10 | 57.40 | 56.90 | 57.65 | 588,860 | 33,603,176 | 57.065 | 28.04 | 27.89 | 28.04 | 27.79 | 28.16 | 1,205,601 | 27.873 | 0.88% |
| 2007-07-09 | 0 | 56.90 | 56.80 | 56.90 | 55.85 | 57.05 | 677,000 | 38,385,072 | 56.699 | 27.79 | 27.74 | 27.79 | 27.28 | 27.87 | 1,386,054 | 27.694 | 1.88% |
| 2007-07-06 | 0 | 55.85 | 55.85 | 55.90 | 55.10 | 58.00 | 1,007,625 | 56,255,716 | 55.830 | 27.28 | 27.28 | 27.30 | 26.91 | 28.33 | 2,062,959 | 27.269 | -3.71% |
| 2007-07-05 | 0 | 58.00 | 58.00 | 58.05 | 55.80 | 58.15 | 566,000 | 32,301,350 | 57.070 | 28.33 | 28.33 | 28.35 | 27.25 | 28.40 | 1,158,799 | 27.875 | 3.02% |
| 2007-07-04 | 0 | 56.30 | 56.30 | 56.40 | 56.30 | 56.55 | 450,000 | 25,435,177 | 56.523 | 27.50 | 27.50 | 27.55 | 27.50 | 27.62 | 921,306 | 27.608 | 0.00% |
| 2007-07-03 | 0 | 56.30 | 56.25 | 56.30 | 55.75 | 58.00 | 1,584,529 | 89,660,786 | 56.585 | 27.50 | 27.47 | 27.50 | 27.23 | 28.33 | 3,244,082 | 27.638 | 2.36% |
| 2007-06-29 | 0 | 55.00 | 55.00 | 56.35 | 55.00 | 57.00 | 2,147,500 | 120,500,882 | 56.112 | 26.86 | 26.86 | 27.52 | 26.86 | 27.84 | 4,396,679 | 27.407 | -2.91% |
| 2007-06-28 | 0 | 56.65 | 56.45 | 56.65 | 52.60 | 56.80 | 963,000 | 53,340,850 | 55.390 | 27.67 | 27.57 | 27.67 | 25.69 | 27.74 | 1,971,596 | 27.055 | 7.70% |
| 2007-06-27 | 0 | 52.60 | 52.60 | 52.70 | 52.05 | 54.10 | 629,000 | 33,237,450 | 52.842 | 25.69 | 25.69 | 25.74 | 25.42 | 26.42 | 1,287,782 | 25.810 | -2.77% |
| 2007-06-26 | 0 | 54.10 | 54.05 | 54.35 | 53.75 | 54.40 | 226,000 | 12,210,950 | 54.031 | 26.42 | 26.40 | 26.55 | 26.25 | 26.57 | 462,701 | 26.391 | 0.19% |
| 2007-06-25 | 0 | 54.00 | 53.95 | 54.00 | 53.90 | 55.30 | 743,922 | 40,474,357 | 54.407 | 26.38 | 26.35 | 26.38 | 26.33 | 27.01 | 1,523,067 | 26.574 | -2.53% |
| 2007-06-22 | 0 | 55.40 | 55.30 | 55.40 | 54.90 | 55.60 | 1,445,272 | 80,126,434 | 55.440 | 27.06 | 27.01 | 27.06 | 26.82 | 27.16 | 2,958,974 | 27.079 | 0.73% |
| 2007-06-21 | 0 | 55.00 | 54.30 | 54.90 | 54.90 | 55.95 | 1,096,090 | 61,055,236 | 55.703 | 26.86 | 26.52 | 26.82 | 26.82 | 27.33 | 2,244,077 | 27.207 | -1.26% |
| 2007-06-20 | 0 | 55.70 | 55.00 | 55.70 | 55.00 | 56.55 | 372,910 | 20,850,259 | 55.912 | 27.21 | 26.86 | 27.21 | 26.86 | 27.62 | 763,476 | 27.310 | 0.54% |
| 2007-06-18 | 0 | 55.40 | 54.80 | 56.10 | 54.95 | 56.20 | 684,000 | 38,331,700 | 56.040 | 27.06 | 26.77 | 27.40 | 26.84 | 27.45 | 1,400,386 | 27.372 | -0.72% |
| 2007-06-15 | 0 | 55.80 | 55.80 | 56.05 | 55.80 | 56.45 | 506,000 | 28,374,250 | 56.076 | 27.25 | 27.25 | 27.38 | 27.25 | 27.57 | 1,035,958 | 27.389 | -0.36% |
| 2007-06-14 | 0 | 56.00 | 55.55 | 56.00 | 55.60 | 56.20 | 119,800 | 6,706,680 | 55.982 | 27.35 | 27.13 | 27.35 | 27.16 | 27.45 | 245,272 | 27.344 | 0.63% |
| 2007-06-13 | 0 | 55.65 | 55.65 | 55.70 | 55.10 | 55.95 | 439,576 | 24,432,880 | 55.583 | 27.18 | 27.18 | 27.21 | 26.91 | 27.33 | 899,965 | 27.149 | -0.98% |
| 2007-06-12 | 0 | 56.20 | 56.10 | 56.25 | 56.00 | 56.40 | 566,772 | 31,840,741 | 56.179 | 27.45 | 27.40 | 27.47 | 27.35 | 27.55 | 1,160,379 | 27.440 | 0.36% |
| 2007-06-11 | 0 | 56.00 | 55.65 | 56.00 | 55.60 | 56.20 | 295,025 | 16,516,655 | 55.984 | 27.35 | 27.18 | 27.35 | 27.16 | 27.45 | 604,019 | 27.345 | 0.18% |
| 2007-06-08 | 0 | 55.90 | 55.05 | 55.80 | 54.15 | 56.00 | 585,459 | 32,374,755 | 55.298 | 27.30 | 26.89 | 27.25 | 26.45 | 27.35 | 1,198,638 | 27.010 | 0.72% |
| 2007-06-07 | 0 | 55.50 | 55.50 | 55.70 | 54.80 | 56.15 | 1,001,912 | 55,566,888 | 55.461 | 27.11 | 27.11 | 27.21 | 26.77 | 27.43 | 2,051,262 | 27.089 | 1.28% |
| 2007-06-06 | 0 | 54.80 | 54.20 | 54.80 | 54.10 | 55.00 | 416,010 | 22,626,085 | 54.388 | 26.77 | 26.47 | 26.77 | 26.42 | 26.86 | 851,717 | 26.565 | 0.00% |
| 2007-06-05 | 0 | 54.80 | 54.80 | 54.85 | 54.80 | 56.60 | 537,619 | 29,941,367 | 55.693 | 26.77 | 26.77 | 26.79 | 26.77 | 27.65 | 1,100,693 | 27.202 | -2.66% |
| 2007-06-04 | 0 | 56.30 | 55.25 | 56.30 | 54.00 | 57.00 | 955,172 | 52,672,480 | 55.144 | 27.50 | 26.99 | 27.50 | 26.38 | 27.84 | 1,955,569 | 26.935 | 2.93% |
| 2007-06-01 | 0 | 54.70 | 54.70 | 54.80 | 54.45 | 55.05 | 545,000 | 29,886,152 | 54.837 | 26.72 | 26.72 | 26.77 | 26.60 | 26.89 | 1,115,804 | 26.784 | -0.36% |
| 2007-05-31 | 0 | 54.90 | 54.90 | 55.00 | 53.80 | 55.50 | 1,776,000 | 95,768,060 | 53.923 | 26.82 | 26.82 | 26.86 | 26.28 | 27.11 | 3,636,089 | 26.338 | 2.04% |
| 2007-05-30 | 0 | 53.80 | 53.75 | 53.80 | 53.00 | 54.20 | 1,150,000 | 61,811,700 | 53.749 | 26.28 | 26.25 | 26.28 | 25.89 | 26.47 | 2,354,450 | 26.253 | 0.56% |
| 2007-05-29 | 0 | 53.50 | 53.50 | 53.55 | 53.30 | 53.70 | 293,000 | 15,678,500 | 53.510 | 26.13 | 26.13 | 26.16 | 26.03 | 26.23 | 599,873 | 26.136 | -0.09% |
| 2007-05-28 | 0 | 53.55 | 53.50 | 53.55 | 53.00 | 54.00 | 683,750 | 36,589,837 | 53.513 | 26.16 | 26.13 | 26.16 | 25.89 | 26.38 | 1,399,874 | 26.138 | -0.83% |
| 2007-05-25 | 0 | 54.00 | 54.35 | 54.55 | 53.35 | 55.95 | 1,025,000 | 55,479,645 | 54.126 | 26.38 | 26.55 | 26.64 | 26.06 | 27.33 | 2,098,531 | 26.437 | -3.57% |
| 2007-05-23 | 0 | 56.00 | 55.85 | 56.10 | 55.00 | 56.50 | 634,000 | 35,567,100 | 56.100 | 27.35 | 27.28 | 27.40 | 26.86 | 27.60 | 1,298,018 | 27.401 | 0.09% |
| 2007-05-22 | 0 | 55.95 | 55.50 | 55.95 | 55.40 | 56.10 | 128,544 | 7,157,615 | 55.682 | 27.33 | 27.11 | 27.33 | 27.06 | 27.40 | 263,174 | 27.197 | -0.27% |
| 2007-05-21 | 0 | 56.10 | 55.75 | 56.00 | 55.25 | 56.50 | 413,610 | 23,105,271 | 55.862 | 27.40 | 27.23 | 27.35 | 26.99 | 27.60 | 846,803 | 27.285 | 0.27% |
| 2007-05-18 | 0 | 55.95 | 55.80 | 56.10 | 55.75 | 57.90 | 531,000 | 29,705,566 | 55.943 | 27.33 | 27.25 | 27.40 | 27.23 | 28.28 | 1,087,142 | 27.324 | -1.84% |
| 2007-05-17 | 0 | 57.00 | 57.10 | 57.70 | 54.25 | 57.50 | 983,500 | 54,437,550 | 55.351 | 27.84 | 27.89 | 28.18 | 26.50 | 28.09 | 2,013,566 | 27.035 | 3.64% |
| 2007-05-16 | 0 | 55.00 | 54.85 | 55.00 | 53.10 | 56.00 | 292,500 | 15,974,330 | 54.613 | 26.86 | 26.79 | 26.86 | 25.94 | 27.35 | 598,849 | 26.675 | -0.36% |
| 2007-05-15 | 0 | 55.20 | 55.00 | 55.20 | 54.20 | 55.90 | 590,000 | 32,522,700 | 55.123 | 26.96 | 26.86 | 26.96 | 26.47 | 27.30 | 1,207,935 | 26.924 | 1.66% |
| 2007-05-14 | 0 | 54.30 | 54.30 | 54.40 | 53.55 | 55.00 | 496,500 | 26,874,150 | 54.127 | 26.52 | 26.52 | 26.57 | 26.16 | 26.86 | 1,016,508 | 26.438 | 1.50% |
| 2007-05-11 | 0 | 53.50 | 53.50 | 53.85 | 51.00 | 54.10 | 677,286 | 36,248,558 | 53.520 | 26.13 | 26.13 | 26.30 | 24.91 | 26.42 | 1,386,640 | 26.141 | -2.01% |
| 2007-05-10 | 0 | 54.60 | 54.40 | 54.70 | 53.70 | 54.75 | 920,174 | 49,789,637 | 54.109 | 26.67 | 26.57 | 26.72 | 26.23 | 26.74 | 1,883,916 | 26.429 | 1.58% |
| 2007-05-09 | 0 | 53.75 | 53.50 | 53.75 | 51.75 | 54.50 | 1,112,000 | 59,324,507 | 53.349 | 26.25 | 26.13 | 26.25 | 25.28 | 26.62 | 2,276,651 | 26.058 | 3.76% |
| 2007-05-08 | 0 | 51.80 | 51.20 | 51.50 | 51.50 | 53.00 | 1,172,000 | 61,201,400 | 52.220 | 25.30 | 25.01 | 25.15 | 25.15 | 25.89 | 2,399,491 | 25.506 | -2.26% |
| 2007-05-07 | 0 | 53.00 | 53.00 | 53.05 | 52.10 | 53.35 | 622,014 | 32,999,115 | 53.052 | 25.89 | 25.89 | 25.91 | 25.45 | 26.06 | 1,273,479 | 25.913 | 0.19% |
| 2007-05-04 | 0 | 54.35 | 54.20 | 54.35 | 52.75 | 55.00 | 412,000 | 22,301,800 | 54.131 | 25.84 | 25.77 | 25.84 | 25.08 | 26.15 | 866,628 | 25.734 | 0.46% |
| 2007-05-03 | 0 | 54.10 | 53.95 | 54.80 | 52.35 | 55.00 | 1,057,259 | 57,325,427 | 54.221 | 25.72 | 25.65 | 26.05 | 24.89 | 26.15 | 2,223,908 | 25.777 | 4.04% |
| 2007-05-02 | 0 | 52.00 | 51.95 | 52.00 | 51.85 | 52.45 | 988,800 | 51,425,550 | 52.008 | 24.72 | 24.70 | 24.72 | 24.65 | 24.94 | 2,079,907 | 24.725 | 0.29% |
| 2007-04-30 | 0 | 51.85 | 51.85 | 52.00 | 51.85 | 52.50 | 277,000 | 14,446,300 | 52.153 | 24.65 | 24.65 | 24.72 | 24.65 | 24.96 | 582,660 | 24.794 | -0.58% |
| 2007-04-27 | 0 | 52.15 | 52.15 | 52.20 | 51.35 | 52.50 | 447,628 | 23,366,182 | 52.200 | 24.79 | 24.79 | 24.82 | 24.41 | 24.96 | 941,570 | 24.816 | -0.38% |
| 2007-04-26 | 0 | 52.35 | 52.00 | 52.35 | 51.90 | 52.80 | 731,944 | 38,118,065 | 52.078 | 24.89 | 24.72 | 24.89 | 24.67 | 25.10 | 1,539,619 | 24.758 | 1.36% |
| 2007-04-25 | 0 | 51.65 | 51.50 | 51.65 | 51.30 | 52.20 | 588,957 | 30,439,849 | 51.684 | 24.55 | 24.48 | 24.55 | 24.39 | 24.82 | 1,238,851 | 24.571 | -0.86% |
| 2007-04-24 | 0 | 52.10 | 52.05 | 52.15 | 51.00 | 52.90 | 559,000 | 29,080,550 | 52.022 | 24.77 | 24.74 | 24.79 | 24.25 | 25.15 | 1,175,837 | 24.732 | -1.33% |
| 2007-04-23 | 0 | 52.80 | 52.35 | 52.80 | 52.20 | 53.35 | 286,000 | 15,110,650 | 52.834 | 25.10 | 24.89 | 25.10 | 24.82 | 25.36 | 601,591 | 25.118 | -0.38% |
| 2007-04-20 | 0 | 53.00 | 53.00 | 53.05 | 52.50 | 53.95 | 366,000 | 19,367,453 | 52.917 | 25.20 | 25.20 | 25.22 | 24.96 | 25.65 | 769,868 | 25.157 | 2.32% |
| 2007-04-19 | 0 | 51.80 | 51.75 | 51.80 | 51.50 | 53.50 | 420,000 | 21,964,450 | 52.296 | 24.63 | 24.60 | 24.63 | 24.48 | 25.43 | 883,456 | 24.862 | -1.89% |
| 2007-04-18 | 0 | 52.80 | 52.40 | 53.15 | 52.80 | 54.00 | 155,094 | 8,298,881 | 53.509 | 25.10 | 24.91 | 25.27 | 25.10 | 25.67 | 326,235 | 25.438 | 0.00% |
| 2007-04-17 | 0 | 52.80 | 52.80 | 53.45 | 52.80 | 54.10 | 223,700 | 11,961,000 | 53.469 | 25.10 | 25.10 | 25.41 | 25.10 | 25.72 | 470,545 | 25.419 | -1.31% |
| 2007-04-16 | 0 | 53.50 | 52.60 | 53.50 | 51.90 | 53.90 | 418,000 | 22,246,073 | 53.220 | 25.43 | 25.01 | 25.43 | 24.67 | 25.62 | 879,249 | 25.301 | 0.66% |
| 2007-04-13 | 0 | 53.15 | 52.50 | 53.15 | 52.50 | 53.45 | 221,000 | 11,695,900 | 52.923 | 25.27 | 24.96 | 25.27 | 24.96 | 25.41 | 464,866 | 25.160 | 1.53% |
| 2007-04-12 | 0 | 52.35 | 52.30 | 52.60 | 52.10 | 54.05 | 467,471 | 24,597,350 | 52.618 | 24.89 | 24.86 | 25.01 | 24.77 | 25.70 | 983,309 | 25.015 | -2.97% |
| 2007-04-11 | 0 | 53.95 | 53.60 | 53.90 | 52.60 | 53.95 | 872,500 | 46,348,331 | 53.121 | 25.65 | 25.48 | 25.62 | 25.01 | 25.65 | 1,835,274 | 25.254 | 2.86% |
| 2007-04-10 | 0 | 52.45 | 51.65 | 52.45 | 51.60 | 52.95 | 1,111,000 | 58,161,850 | 52.351 | 24.94 | 24.55 | 24.94 | 24.53 | 25.17 | 2,336,951 | 24.888 | 4.27% |
| 2007-04-04 | 0 | 50.30 | 50.25 | 50.30 | 48.95 | 50.55 | 1,278,914 | 64,042,578 | 50.076 | 23.91 | 23.89 | 23.91 | 23.27 | 24.03 | 2,690,152 | 23.806 | 2.76% |
| 2007-04-03 | 0 | 48.95 | 48.90 | 48.95 | 48.70 | 49.00 | 762,000 | 37,265,700 | 48.905 | 23.27 | 23.25 | 23.27 | 23.15 | 23.29 | 1,602,841 | 23.250 | 0.00% |
| 2007-04-02 | 0 | 48.95 | 48.85 | 49.00 | 48.50 | 49.00 | 495,914 | 24,219,845 | 48.839 | 23.27 | 23.22 | 23.29 | 23.06 | 23.29 | 1,043,138 | 23.218 | 0.20% |
| 2007-03-30 | 0 | 48.85 | 48.75 | 48.85 | 48.75 | 49.00 | 224,420 | 10,981,630 | 48.933 | 23.22 | 23.18 | 23.22 | 23.18 | 23.29 | 472,060 | 23.263 | -0.31% |
| 2007-03-29 | 0 | 49.00 | 48.90 | 49.00 | 48.25 | 51.00 | 464,000 | 22,825,150 | 49.192 | 23.29 | 23.25 | 23.29 | 22.94 | 24.25 | 976,008 | 23.386 | 0.10% |
| 2007-03-28 | 0 | 48.95 | 48.90 | 49.00 | 48.30 | 49.75 | 446,000 | 21,816,862 | 48.917 | 23.27 | 23.25 | 23.29 | 22.96 | 23.65 | 938,146 | 23.255 | 0.10% |
| 2007-03-27 | 0 | 48.90 | 48.80 | 48.90 | 48.40 | 49.00 | 614,238 | 30,016,248 | 48.867 | 23.25 | 23.20 | 23.25 | 23.01 | 23.29 | 1,292,029 | 23.232 | -0.61% |
| 2007-03-26 | 0 | 49.20 | 49.05 | 49.20 | 48.90 | 50.15 | 417,000 | 20,523,250 | 49.216 | 23.39 | 23.32 | 23.39 | 23.25 | 23.84 | 877,145 | 23.398 | 0.20% |
| 2007-03-23 | 0 | 49.10 | 48.90 | 49.10 | 48.75 | 49.95 | 556,914 | 27,518,688 | 49.413 | 23.34 | 23.25 | 23.34 | 23.18 | 23.75 | 1,171,450 | 23.491 | -1.50% |
| 2007-03-22 | 0 | 49.85 | 49.50 | 49.85 | 49.00 | 50.00 | 427,000 | 21,257,950 | 49.784 | 23.70 | 23.53 | 23.70 | 23.29 | 23.77 | 898,180 | 23.668 | 2.57% |
| 2007-03-21 | 0 | 48.60 | 48.25 | 48.60 | 48.15 | 48.90 | 428,867 | 20,839,906 | 48.593 | 23.10 | 22.94 | 23.10 | 22.89 | 23.25 | 902,107 | 23.101 | 0.93% |
| 2007-03-20 | 0 | 48.15 | 48.10 | 48.25 | 47.90 | 48.35 | 693,000 | 33,295,450 | 48.045 | 22.89 | 22.87 | 22.94 | 22.77 | 22.99 | 1,457,702 | 22.841 | 0.52% |
| 2007-03-19 | 0 | 47.90 | 47.80 | 48.00 | 47.40 | 48.05 | 1,330,000 | 63,693,470 | 47.890 | 22.77 | 22.72 | 22.82 | 22.53 | 22.84 | 2,797,610 | 22.767 | -0.21% |
| 2007-03-16 | 0 | 48.00 | 47.80 | 48.00 | 47.70 | 49.20 | 613,000 | 29,528,400 | 48.170 | 22.82 | 22.72 | 22.82 | 22.68 | 23.39 | 1,289,425 | 22.900 | -2.44% |
| 2007-03-15 | 0 | 49.20 | 49.20 | 49.50 | 48.50 | 49.60 | 235,675 | 11,621,855 | 49.313 | 23.39 | 23.39 | 23.53 | 23.06 | 23.58 | 495,734 | 23.444 | 1.86% |
| 2007-03-14 | 0 | 48.30 | 48.30 | 48.40 | 47.70 | 49.70 | 526,322 | 25,543,027 | 48.531 | 22.96 | 22.96 | 23.01 | 22.68 | 23.63 | 1,107,100 | 23.072 | -3.40% |
| 2007-03-13 | 0 | 50.00 | 49.30 | 50.00 | 48.80 | 50.00 | 490,313 | 24,096,050 | 49.144 | 23.77 | 23.44 | 23.77 | 23.20 | 23.77 | 1,031,357 | 23.363 | 0.00% |
| 2007-03-12 | 0 | 50.00 | 50.00 | 50.45 | 50.00 | 51.35 | 44,000 | 2,226,300 | 50.598 | 23.77 | 23.77 | 23.98 | 23.77 | 24.41 | 92,552 | 24.054 | -0.40% |
| 2007-03-09 | 0 | 50.20 | 50.10 | 50.20 | 49.15 | 50.50 | 166,107 | 8,322,522 | 50.103 | 23.87 | 23.82 | 23.87 | 23.37 | 24.01 | 349,400 | 23.819 | 1.62% |
| 2007-03-08 | 0 | 49.40 | 49.05 | 49.40 | 48.50 | 49.80 | 504,500 | 24,662,900 | 48.886 | 23.49 | 23.32 | 23.49 | 23.06 | 23.68 | 1,061,199 | 23.241 | 1.65% |
| 2007-03-07 | 0 | 48.60 | 48.50 | 48.60 | 47.80 | 49.00 | 832,376 | 40,365,729 | 48.495 | 23.10 | 23.06 | 23.10 | 22.72 | 23.29 | 1,750,874 | 23.055 | 1.99% |
| 2007-03-06 | 0 | 47.65 | 47.65 | 47.80 | 46.90 | 48.00 | 669,000 | 31,844,300 | 47.600 | 22.65 | 22.65 | 22.72 | 22.30 | 22.82 | 1,407,219 | 22.629 | 2.36% |
| 2007-03-05 | 0 | 46.55 | 46.55 | 46.80 | 46.50 | 47.70 | 565,000 | 26,532,500 | 46.960 | 22.13 | 22.13 | 22.25 | 22.11 | 22.68 | 1,188,458 | 22.325 | -4.02% |
| 2007-03-02 | 0 | 48.50 | 48.50 | 48.65 | 48.05 | 48.75 | 394,000 | 19,144,650 | 48.590 | 23.06 | 23.06 | 23.13 | 22.84 | 23.18 | 828,766 | 23.100 | -1.22% |
| 2007-03-01 | 0 | 49.10 | 48.70 | 49.10 | 48.70 | 51.30 | 229,000 | 11,457,800 | 50.034 | 23.34 | 23.15 | 23.34 | 23.15 | 24.39 | 481,694 | 23.786 | -3.44% |
| 2007-02-28 | 0 | 50.85 | 50.50 | 50.85 | 49.70 | 52.00 | 265,386 | 13,385,400 | 50.437 | 24.17 | 24.01 | 24.17 | 23.63 | 24.72 | 558,230 | 23.978 | -4.06% |
| 2007-02-27 | 0 | 53.00 | 52.00 | 53.00 | 51.65 | 53.70 | 145,400 | 7,615,311 | 52.375 | 25.20 | 24.72 | 25.20 | 24.55 | 25.53 | 305,844 | 24.899 | 0.19% |
| 2007-02-26 | 0 | 52.90 | 52.50 | 52.90 | 52.60 | 53.00 | 267,000 | 14,128,900 | 52.917 | 25.15 | 24.96 | 25.15 | 25.01 | 25.20 | 561,625 | 25.157 | -0.09% |
| 2007-02-23 | 0 | 52.95 | 52.95 | 53.00 | 52.35 | 53.00 | 178,000 | 9,405,350 | 52.839 | 25.17 | 25.17 | 25.20 | 24.89 | 25.20 | 374,417 | 25.120 | -0.09% |
| 2007-02-22 | 0 | 53.00 | 52.95 | 53.00 | 52.30 | 53.00 | 316,000 | 16,690,145 | 52.817 | 25.20 | 25.17 | 25.20 | 24.86 | 25.20 | 664,695 | 25.109 | 0.95% |
| 2007-02-21 | 0 | 52.50 | 52.15 | 52.35 | 52.15 | 53.80 | 608,000 | 32,244,200 | 53.033 | 24.96 | 24.79 | 24.89 | 24.79 | 25.58 | 1,278,907 | 25.212 | -0.47% |
| 2007-02-16 | 0 | 52.75 | 52.75 | 53.00 | 51.80 | 53.20 | 808,200 | 42,463,691 | 52.541 | 25.08 | 25.08 | 25.20 | 24.63 | 25.29 | 1,700,021 | 24.978 | -0.47% |
| 2007-02-15 | 0 | 53.00 | 52.95 | 53.00 | 51.85 | 54.00 | 1,409,000 | 74,331,950 | 52.755 | 25.20 | 25.17 | 25.20 | 24.65 | 25.67 | 2,963,783 | 25.080 | -2.03% |
| 2007-02-14 | 0 | 54.10 | 53.80 | 54.45 | 53.60 | 55.85 | 433,000 | 23,714,200 | 54.767 | 25.72 | 25.58 | 25.89 | 25.48 | 26.55 | 910,801 | 26.037 | -2.96% |
| 2007-02-13 | 0 | 55.75 | 54.45 | 56.00 | 52.60 | 56.30 | 598,666 | 32,834,171 | 54.846 | 26.50 | 25.89 | 26.62 | 25.01 | 26.77 | 1,259,273 | 26.074 | 0.09% |
| 2007-02-12 | 0 | 55.70 | 55.25 | 55.50 | 54.70 | 56.00 | 249,933 | 13,778,604 | 55.129 | 26.48 | 26.27 | 26.39 | 26.00 | 26.62 | 525,726 | 26.209 | 0.36% |
| 2007-02-09 | 0 | 55.50 | 55.35 | 55.50 | 54.90 | 55.95 | 339,034 | 18,818,490 | 55.506 | 26.39 | 26.31 | 26.39 | 26.10 | 26.60 | 713,146 | 26.388 | -0.72% |
| 2007-02-08 | 0 | 55.90 | 55.65 | 56.00 | 54.20 | 56.10 | 150,800 | 8,285,774 | 54.945 | 26.58 | 26.46 | 26.62 | 25.77 | 26.67 | 317,203 | 26.121 | -0.53% |
| 2007-02-07 | 0 | 56.20 | 56.20 | 56.35 | 55.00 | 56.30 | 109,714 | 6,100,730 | 55.606 | 26.72 | 26.72 | 26.79 | 26.15 | 26.77 | 230,780 | 26.435 | -0.18% |
| 2007-02-06 | 0 | 56.30 | 55.05 | 55.20 | 55.00 | 57.00 | 108,145 | 6,104,133 | 56.444 | 26.77 | 26.17 | 26.24 | 26.15 | 27.10 | 227,479 | 26.834 | 0.18% |
| 2007-02-05 | 0 | 56.20 | 55.50 | 56.25 | 55.20 | 56.25 | 193,000 | 10,713,850 | 55.512 | 26.72 | 26.39 | 26.74 | 26.24 | 26.74 | 405,969 | 26.391 | 1.72% |
| 2007-02-02 | 0 | 55.25 | 55.20 | 55.50 | 55.00 | 56.20 | 333,000 | 18,524,250 | 55.628 | 26.27 | 26.24 | 26.39 | 26.15 | 26.72 | 700,454 | 26.446 | 1.47% |
| 2007-02-01 | 0 | 54.45 | 54.50 | 55.50 | 53.60 | 55.45 | 172,175 | 9,312,450 | 54.087 | 25.89 | 25.91 | 26.39 | 25.48 | 26.36 | 362,164 | 25.713 | 1.78% |
| 2007-01-31 | 0 | 53.50 | 54.10 | 54.25 | 52.05 | 54.10 | 343,000 | 18,230,580 | 53.150 | 25.43 | 25.72 | 25.79 | 24.74 | 25.72 | 721,489 | 25.268 | 0.94% |
| 2007-01-30 | 0 | 53.00 | 53.00 | 53.35 | 52.40 | 53.40 | 226,000 | 11,946,350 | 52.860 | 25.20 | 25.20 | 25.36 | 24.91 | 25.39 | 475,383 | 25.130 | 0.76% |
| 2007-01-29 | 0 | 52.60 | 52.55 | 52.70 | 52.50 | 54.00 | 416,200 | 21,936,840 | 52.707 | 25.01 | 24.98 | 25.05 | 24.96 | 25.67 | 875,462 | 25.057 | 0.38% |
| 2007-01-26 | 0 | 52.40 | 52.40 | 52.45 | 51.75 | 53.20 | 788,125 | 41,249,957 | 52.339 | 24.91 | 24.91 | 24.94 | 24.60 | 25.29 | 1,657,794 | 24.882 | -1.60% |
| 2007-01-25 | 0 | 53.25 | 53.00 | 53.20 | 52.90 | 54.40 | 360,000 | 19,140,428 | 53.168 | 25.32 | 25.20 | 25.29 | 25.15 | 25.86 | 757,248 | 25.276 | -0.75% |
| 2007-01-24 | 0 | 53.65 | 53.60 | 53.80 | 53.40 | 54.80 | 253,350 | 13,637,710 | 53.830 | 25.51 | 25.48 | 25.58 | 25.39 | 26.05 | 532,913 | 25.591 | -2.10% |
| 2007-01-23 | 0 | 54.80 | 54.80 | 54.90 | 54.10 | 58.00 | 204,050 | 11,217,841 | 54.976 | 26.05 | 26.05 | 26.10 | 25.72 | 27.57 | 429,212 | 26.136 | -2.84% |
| 2007-01-22 | 0 | 56.40 | 56.40 | 56.45 | 53.65 | 58.00 | 855,500 | 48,094,995 | 56.219 | 26.81 | 26.81 | 26.84 | 25.51 | 27.57 | 1,799,515 | 26.727 | 4.93% |
| 2007-01-19 | 0 | 53.75 | 53.00 | 53.75 | 50.55 | 54.00 | 279,000 | 14,800,200 | 53.047 | 25.55 | 25.20 | 25.55 | 24.03 | 25.67 | 586,867 | 25.219 | 4.98% |
| 2007-01-18 | 0 | 51.20 | 51.70 | 51.85 | 49.50 | 51.95 | 615,742 | 31,168,228 | 50.619 | 24.34 | 24.58 | 24.65 | 23.53 | 24.70 | 1,295,192 | 24.065 | 2.40% |
| 2007-01-17 | 0 | 50.00 | 49.45 | 50.00 | 48.75 | 50.00 | 491,000 | 24,255,300 | 49.400 | 23.77 | 23.51 | 23.77 | 23.18 | 23.77 | 1,032,802 | 23.485 | -0.20% |
| 2007-01-16 | 0 | 50.10 | 50.10 | 51.40 | 50.00 | 51.70 | 340,000 | 17,200,650 | 50.590 | 23.82 | 23.82 | 24.44 | 23.77 | 24.58 | 715,178 | 24.051 | 0.30% |
| 2007-01-15 | 0 | 49.95 | 49.95 | 50.15 | 49.10 | 50.15 | 357,400 | 17,720,970 | 49.583 | 23.75 | 23.75 | 23.84 | 23.34 | 23.84 | 751,779 | 23.572 | -0.10% |
| 2007-01-12 | 0 | 50.00 | 50.55 | 50.60 | 49.10 | 50.60 | 183,000 | 9,121,433 | 49.844 | 23.77 | 24.03 | 24.06 | 23.34 | 24.06 | 384,934 | 23.696 | -1.09% |
| 2007-01-11 | 0 | 50.55 | 49.10 | 50.60 | 49.05 | 51.20 | 281,573 | 14,267,586 | 50.671 | 24.03 | 23.34 | 24.06 | 23.32 | 24.34 | 592,279 | 24.089 | 0.30% |
| 2007-01-10 | 0 | 50.40 | 49.50 | 50.40 | 50.10 | 51.00 | 916,138 | 46,070,017 | 50.287 | 23.96 | 23.53 | 23.96 | 23.82 | 24.25 | 1,927,065 | 23.907 | -0.88% |
| 2007-01-09 | 0 | 50.85 | 50.50 | 50.85 | 48.65 | 51.00 | 601,710 | 29,940,827 | 49.760 | 24.17 | 24.01 | 24.17 | 23.13 | 24.25 | 1,265,676 | 23.656 | 3.99% |
| 2007-01-08 | 0 | 48.90 | 48.05 | 49.50 | 48.20 | 49.85 | 703,769 | 34,554,914 | 49.100 | 23.25 | 22.84 | 23.53 | 22.91 | 23.70 | 1,480,354 | 23.342 | 0.51% |
| 2007-01-05 | 0 | 48.65 | 48.30 | 49.05 | 46.75 | 51.00 | 281,200 | 13,600,013 | 48.364 | 23.13 | 22.96 | 23.32 | 22.23 | 24.25 | 591,495 | 22.993 | 4.29% |
| 2007-01-04 | 0 | 46.65 | 46.60 | 46.65 | 46.60 | 49.50 | 426,500 | 20,493,075 | 48.049 | 22.18 | 22.15 | 22.18 | 22.15 | 23.53 | 897,128 | 22.843 | -6.70% |
| 2007-01-03 | 0 | 50.00 | - | 50.00 | 48.85 | 50.00 | 268,000 | 13,259,500 | 49.476 | 23.77 | - | 23.77 | 23.22 | 23.77 | 563,729 | 23.521 | 2.15% |
| 2007-01-02 | 0 | 48.95 | 47.60 | 49.00 | 47.00 | 48.95 | 206,500 | 9,943,450 | 48.152 | 23.27 | 22.63 | 23.29 | 22.34 | 23.27 | 434,366 | 22.892 | 3.05% |
| 2006-12-29 | 0 | 47.50 | 47.05 | 47.50 | 47.15 | 47.80 | 169,000 | 8,046,350 | 47.612 | 22.58 | 22.37 | 22.58 | 22.42 | 22.72 | 355,486 | 22.635 | 0.00% |
| 2006-12-28 | 0 | 47.50 | 47.50 | 47.55 | 47.50 | 48.05 | 138,150 | 6,589,223 | 47.696 | 22.58 | 22.58 | 22.61 | 22.58 | 22.84 | 290,594 | 22.675 | -1.25% |
| 2006-12-27 | 0 | 48.10 | 48.05 | 48.10 | 47.50 | 48.10 | 173,700 | 8,333,420 | 47.976 | 22.87 | 22.84 | 22.87 | 22.58 | 22.87 | 365,372 | 22.808 | 1.05% |
| 2006-12-22 | 0 | 47.60 | 47.50 | 47.60 | 46.90 | 47.75 | 315,000 | 14,942,198 | 47.436 | 22.63 | 22.58 | 22.63 | 22.30 | 22.70 | 662,592 | 22.551 | 3.25% |
| 2006-12-21 | 0 | 46.10 | 46.00 | 47.00 | 46.00 | 47.95 | 205,500 | 9,750,800 | 47.449 | 21.92 | 21.87 | 22.34 | 21.87 | 22.80 | 432,262 | 22.558 | -2.95% |
| 2006-12-20 | 0 | 47.50 | 46.60 | 47.50 | 46.90 | 48.00 | 295,000 | 13,987,100 | 47.414 | 22.58 | 22.15 | 22.58 | 22.30 | 22.82 | 620,522 | 22.541 | 2.04% |
| 2006-12-19 | 0 | 46.55 | 46.45 | 46.55 | 45.90 | 47.50 | 332,000 | 15,629,576 | 47.077 | 22.13 | 22.08 | 22.13 | 21.82 | 22.58 | 698,351 | 22.381 | -0.75% |
| 2006-12-18 | 0 | 46.90 | 46.70 | 46.95 | 46.65 | 47.40 | 106,000 | 4,974,250 | 46.927 | 22.30 | 22.20 | 22.32 | 22.18 | 22.53 | 222,967 | 22.309 | -0.53% |
| 2006-12-15 | 0 | 47.15 | 47.15 | 47.25 | 46.10 | 47.30 | 587,500 | 27,668,875 | 47.096 | 22.42 | 22.42 | 22.46 | 21.92 | 22.49 | 1,235,786 | 22.390 | 0.43% |
| 2006-12-14 | 0 | 46.95 | 46.95 | 47.00 | 46.00 | 47.30 | 610,000 | 28,583,624 | 46.858 | 22.32 | 22.32 | 22.34 | 21.87 | 22.49 | 1,283,114 | 22.277 | 1.95% |
| 2006-12-13 | 0 | 46.05 | 46.00 | 46.10 | 45.50 | 46.20 | 794,964 | 36,448,953 | 45.850 | 21.89 | 21.87 | 21.92 | 21.63 | 21.96 | 1,672,180 | 21.797 | 0.99% |
| 2006-12-12 | 0 | 45.60 | 45.50 | 45.80 | 45.50 | 47.65 | 692,000 | 32,170,866 | 46.490 | 21.68 | 21.63 | 21.77 | 21.63 | 22.65 | 1,455,598 | 22.101 | -5.20% |
| 2006-12-11 | 0 | 48.10 | 47.30 | 48.00 | 47.30 | 48.20 | 656,591 | 31,309,023 | 47.684 | 22.87 | 22.49 | 22.82 | 22.49 | 22.91 | 1,381,117 | 22.669 | 1.48% |
| 2006-12-08 | 0 | 47.40 | 47.05 | 47.40 | 46.05 | 47.65 | 1,076,900 | 50,384,950 | 46.787 | 22.53 | 22.37 | 22.53 | 21.89 | 22.65 | 2,265,222 | 22.243 | 3.04% |
| 2006-12-07 | 0 | 46.00 | 45.95 | 46.00 | 45.40 | 46.05 | 836,898 | 38,450,089 | 45.944 | 21.87 | 21.84 | 21.87 | 21.58 | 21.89 | 1,760,386 | 21.842 | -0.22% |
| 2006-12-06 | 0 | 46.10 | 45.85 | 46.10 | 45.70 | 46.15 | 1,619,000 | 74,233,819 | 45.852 | 21.92 | 21.80 | 21.92 | 21.73 | 21.94 | 3,405,511 | 21.798 | -0.22% |
| 2006-12-05 | 0 | 46.20 | 46.25 | 46.30 | 44.80 | 46.25 | 1,298,500 | 58,806,000 | 45.288 | 21.96 | 21.99 | 22.01 | 21.30 | 21.99 | 2,731,350 | 21.530 | 2.55% |
| 2006-12-04 | 0 | 45.05 | 44.90 | 45.10 | 44.55 | 45.10 | 1,480,000 | 66,547,260 | 44.964 | 21.42 | 21.35 | 21.44 | 21.18 | 21.44 | 3,113,129 | 21.376 | 1.12% |
| 2006-12-01 | 0 | 44.55 | 44.55 | 44.60 | 44.00 | 45.05 | 1,056,200 | 47,308,595 | 44.791 | 21.18 | 21.18 | 21.20 | 20.92 | 21.42 | 2,221,681 | 21.294 | 1.02% |
| 2006-11-30 | 0 | 44.10 | 44.00 | 44.65 | 43.75 | 44.80 | 968,570 | 42,807,295 | 44.196 | 20.97 | 20.92 | 21.23 | 20.80 | 21.30 | 2,037,354 | 21.011 | -0.23% |
| 2006-11-29 | 0 | 44.20 | 44.20 | 44.40 | 43.90 | 44.35 | 1,529,800 | 67,478,892 | 44.110 | 21.01 | 21.01 | 21.11 | 20.87 | 21.08 | 3,217,882 | 20.970 | 0.57% |
| 2006-11-28 | 0 | 43.95 | 44.00 | 44.45 | 43.80 | 44.95 | 1,025,000 | 45,438,224 | 44.330 | 20.89 | 20.92 | 21.13 | 20.82 | 21.37 | 2,156,052 | 21.075 | 0.46% |
| 2006-11-27 | 0 | 43.75 | 43.75 | 43.95 | 43.55 | 45.40 | 1,701,450 | 75,354,714 | 44.289 | 20.80 | 20.80 | 20.89 | 20.70 | 21.58 | 3,578,942 | 21.055 | -2.45% |
| 2006-11-24 | 0 | 44.85 | 44.55 | 44.85 | 43.80 | 45.00 | 924,042 | 41,279,875 | 44.673 | 21.32 | 21.18 | 21.32 | 20.82 | 21.39 | 1,943,691 | 21.238 | 1.13% |
| 2006-11-23 | 0 | 44.35 | 44.30 | 44.40 | 43.75 | 44.40 | 899,350 | 39,525,074 | 43.948 | 21.08 | 21.06 | 21.11 | 20.80 | 21.11 | 1,891,752 | 20.893 | 1.26% |
| 2006-11-22 | 0 | 43.80 | 43.75 | 43.85 | 43.40 | 43.90 | 1,253,418 | 54,693,080 | 43.635 | 20.82 | 20.80 | 20.85 | 20.63 | 20.87 | 2,636,522 | 20.744 | 0.00% |
| 2006-11-21 | 0 | 43.80 | 43.80 | 43.90 | 43.25 | 43.90 | 556,599 | 24,274,152 | 43.612 | 20.82 | 20.82 | 20.87 | 20.56 | 20.87 | 1,170,787 | 20.733 | 1.04% |
| 2006-11-20 | 0 | 43.35 | 43.00 | 43.35 | 42.90 | 43.35 | 1,686,000 | 72,679,100 | 43.107 | 20.61 | 20.44 | 20.61 | 20.39 | 20.61 | 3,546,443 | 20.494 | 0.93% |
| 2006-11-17 | 0 | 42.95 | 42.95 | 43.00 | 42.80 | 43.20 | 1,348,545 | 57,927,215 | 42.955 | 20.42 | 20.42 | 20.44 | 20.35 | 20.54 | 2,836,618 | 20.421 | -0.58% |
| 2006-11-16 | 0 | 43.20 | 43.20 | 43.70 | 43.05 | 43.80 | 1,122,531 | 48,558,017 | 43.258 | 20.54 | 20.54 | 20.78 | 20.47 | 20.82 | 2,361,206 | 20.565 | -0.80% |
| 2006-11-15 | 0 | 43.55 | 43.45 | 43.55 | 43.05 | 43.95 | 870,250 | 37,787,406 | 43.421 | 20.70 | 20.66 | 20.70 | 20.47 | 20.89 | 1,830,541 | 20.643 | -0.34% |
| 2006-11-14 | 0 | 43.70 | 43.65 | 43.70 | 43.30 | 43.85 | 748,754 | 32,540,095 | 43.459 | 20.78 | 20.75 | 20.78 | 20.59 | 20.85 | 1,574,978 | 20.661 | 1.51% |
| 2006-11-13 | 0 | 43.05 | 43.00 | 43.05 | 43.00 | 43.45 | 501,176 | 21,595,313 | 43.089 | 20.47 | 20.44 | 20.47 | 20.44 | 20.66 | 1,054,207 | 20.485 | -0.58% |
| 2006-11-10 | 0 | 43.30 | 43.25 | 43.30 | 43.15 | 43.50 | 1,078,148 | 46,740,281 | 43.352 | 20.59 | 20.56 | 20.59 | 20.51 | 20.68 | 2,267,847 | 20.610 | -0.35% |
| 2006-11-09 | 0 | 43.45 | 43.45 | 43.50 | 43.40 | 43.60 | 551,505 | 23,967,792 | 43.459 | 20.66 | 20.66 | 20.68 | 20.63 | 20.73 | 1,160,072 | 20.661 | -0.34% |
| 2006-11-08 | 0 | 43.60 | 43.55 | 43.90 | 43.40 | 43.95 | 388,000 | 16,934,850 | 43.647 | 20.73 | 20.70 | 20.87 | 20.63 | 20.89 | 816,145 | 20.750 | -0.57% |
| 2006-11-07 | 0 | 43.85 | 43.85 | 44.00 | 43.75 | 44.40 | 497,000 | 21,830,602 | 43.925 | 20.85 | 20.85 | 20.92 | 20.80 | 21.11 | 1,045,423 | 20.882 | -0.23% |
| 2006-11-06 | 0 | 43.95 | 43.30 | 43.95 | 43.10 | 44.15 | 552,000 | 24,120,963 | 43.697 | 20.89 | 20.59 | 20.89 | 20.49 | 20.99 | 1,161,113 | 20.774 | 0.23% |
| 2006-11-03 | 0 | 43.85 | 43.90 | 44.40 | 43.60 | 44.40 | 410,000 | 17,993,450 | 43.886 | 20.85 | 20.87 | 21.11 | 20.73 | 21.11 | 862,421 | 20.864 | -1.68% |
| 2006-11-02 | 0 | 44.60 | 44.05 | 44.80 | 43.50 | 44.80 | 266,000 | 11,656,336 | 43.821 | 21.20 | 20.94 | 21.30 | 20.68 | 21.30 | 559,522 | 20.833 | 1.36% |
| 2006-11-01 | 0 | 44.00 | 43.90 | 44.15 | 43.85 | 45.00 | 314,000 | 13,885,250 | 44.221 | 20.92 | 20.87 | 20.99 | 20.85 | 21.39 | 660,488 | 21.023 | -1.35% |
| 2006-10-31 | 0 | 44.60 | 44.70 | 44.75 | 42.50 | 44.95 | 740,000 | 32,634,208 | 44.100 | 21.20 | 21.25 | 21.27 | 20.20 | 21.37 | 1,556,565 | 20.966 | 2.41% |
| 2006-10-27 | 0 | 43.55 | 43.50 | 43.55 | 43.40 | 43.70 | 440,644 | 19,191,078 | 43.552 | 20.70 | 20.68 | 20.70 | 20.63 | 20.78 | 926,880 | 20.705 | 0.00% |
| 2006-10-26 | 0 | 43.55 | 43.45 | 43.60 | 43.35 | 43.70 | 450,000 | 19,589,200 | 43.532 | 20.70 | 20.66 | 20.73 | 20.61 | 20.78 | 946,560 | 20.695 | 0.46% |
| 2006-10-25 | 0 | 43.35 | 43.30 | 43.35 | 43.10 | 43.50 | 874,425 | 37,914,598 | 43.359 | 20.61 | 20.59 | 20.61 | 20.49 | 20.68 | 1,839,323 | 20.613 | 0.00% |
| 2006-10-24 | 0 | 43.35 | 43.25 | 43.30 | 42.90 | 44.70 | 1,444,037 | 62,611,284 | 43.359 | 20.61 | 20.56 | 20.59 | 20.39 | 21.25 | 3,037,482 | 20.613 | -3.02% |
| 2006-10-23 | 0 | 44.70 | 44.60 | 44.95 | 44.60 | 45.75 | 528,000 | 23,865,796 | 45.200 | 21.25 | 21.20 | 21.37 | 21.20 | 21.75 | 1,110,630 | 21.489 | -1.76% |
| 2006-10-20 | 0 | 45.50 | 45.30 | 45.55 | 45.35 | 46.00 | 61,310 | 2,794,762 | 45.584 | 21.63 | 21.54 | 21.65 | 21.56 | 21.87 | 128,963 | 21.671 | -0.98% |
| 2006-10-19 | 0 | 45.95 | 45.80 | 45.95 | 44.75 | 46.00 | 321,800 | 14,632,730 | 45.472 | 21.84 | 21.77 | 21.84 | 21.27 | 21.87 | 676,895 | 21.617 | 1.43% |
| 2006-10-18 | 0 | 45.30 | 45.00 | 45.40 | 44.75 | 45.35 | 335,400 | 15,085,070 | 44.976 | 21.54 | 21.39 | 21.58 | 21.27 | 21.56 | 705,502 | 21.382 | -0.44% |
| 2006-10-17 | 0 | 45.50 | 45.35 | 45.60 | 45.40 | 45.85 | 517,000 | 23,544,500 | 45.541 | 21.63 | 21.56 | 21.68 | 21.58 | 21.80 | 1,087,492 | 21.650 | -0.22% |
| 2006-10-16 | 0 | 45.60 | 45.60 | 45.70 | 43.90 | 45.70 | 352,000 | 15,952,606 | 45.320 | 21.68 | 21.68 | 21.73 | 20.87 | 21.73 | 740,420 | 21.545 | 2.36% |
| 2006-10-13 | 0 | 44.55 | 44.30 | 44.45 | 44.40 | 45.25 | 376,005 | 16,808,291 | 44.702 | 21.18 | 21.06 | 21.13 | 21.11 | 21.51 | 790,914 | 21.252 | -0.34% |
| 2006-10-12 | 0 | 44.70 | 44.55 | 44.70 | 44.20 | 45.30 | 72,000 | 3,217,000 | 44.681 | 21.25 | 21.18 | 21.25 | 21.01 | 21.54 | 151,450 | 21.241 | -1.00% |
| 2006-10-11 | 0 | 45.15 | 45.10 | 45.25 | 45.00 | 46.05 | 286,145 | 13,003,433 | 45.444 | 21.46 | 21.44 | 21.51 | 21.39 | 21.89 | 601,896 | 21.604 | -2.17% |
| 2006-10-10 | 0 | 46.15 | 46.00 | 46.35 | 45.10 | 46.40 | 1,044,000 | 48,043,650 | 46.019 | 21.94 | 21.87 | 22.04 | 21.44 | 22.06 | 2,196,018 | 21.878 | 2.33% |
| 2006-10-09 | 0 | 45.10 | 45.10 | 45.20 | 44.85 | 45.60 | 261,498 | 11,786,810 | 45.074 | 21.44 | 21.44 | 21.49 | 21.32 | 21.68 | 550,052 | 21.429 | -1.10% |
| 2006-10-06 | 0 | 45.60 | 45.60 | 45.80 | 45.30 | 45.80 | 1,516,690 | 69,210,455 | 45.633 | 21.68 | 21.68 | 21.77 | 21.54 | 21.77 | 3,190,306 | 21.694 | 0.11% |
| 2006-10-05 | 0 | 45.55 | 45.55 | 45.65 | 45.20 | 46.00 | 1,796,125 | 81,825,302 | 45.557 | 21.65 | 21.65 | 21.70 | 21.49 | 21.87 | 3,778,088 | 21.658 | 2.13% |
| 2006-10-04 | 0 | 44.60 | 44.60 | 44.70 | 43.95 | 45.05 | 1,492,208 | 66,564,074 | 44.608 | 21.20 | 21.20 | 21.25 | 20.89 | 21.42 | 3,138,809 | 21.207 | 1.48% |
| 2006-10-03 | 0 | 43.95 | 43.90 | 44.00 | 42.05 | 44.15 | 1,403,546 | 60,798,171 | 43.318 | 20.89 | 20.87 | 20.92 | 19.99 | 20.99 | 2,952,311 | 20.593 | 4.64% |
| 2006-09-29 | 0 | 42.00 | 42.00 | 42.45 | 41.75 | 42.45 | 672,290 | 28,224,944 | 41.983 | 19.97 | 19.97 | 20.18 | 19.85 | 20.18 | 1,414,139 | 19.959 | -0.59% |
| 2006-09-28 | 0 | 42.25 | 42.15 | 42.35 | 41.75 | 42.35 | 520,000 | 21,796,264 | 41.916 | 20.09 | 20.04 | 20.13 | 19.85 | 20.13 | 1,093,802 | 19.927 | 0.84% |
| 2006-09-27 | 0 | 41.90 | 41.85 | 41.95 | 41.65 | 42.10 | 797,025 | 33,392,543 | 41.896 | 19.92 | 19.90 | 19.94 | 19.80 | 20.01 | 1,676,515 | 19.918 | -0.59% |
| 2006-09-26 | 0 | 42.15 | 42.05 | 42.15 | 42.00 | 42.30 | 223,000 | 9,391,250 | 42.113 | 20.04 | 19.99 | 20.04 | 19.97 | 20.11 | 469,073 | 20.021 | -0.35% |
| 2006-09-25 | 0 | 42.30 | 42.30 | 42.55 | 42.00 | 42.55 | 639,934 | 27,019,954 | 42.223 | 20.11 | 20.11 | 20.23 | 19.97 | 20.23 | 1,346,079 | 20.073 | 0.12% |
| 2006-09-22 | 0 | 42.25 | 42.20 | 42.40 | 41.90 | 42.65 | 595,500 | 25,193,603 | 42.307 | 20.09 | 20.06 | 20.16 | 19.92 | 20.28 | 1,252,614 | 20.113 | -0.94% |
| 2006-09-21 | 0 | 42.65 | 42.60 | 42.70 | 42.25 | 42.65 | 489,000 | 20,762,404 | 42.459 | 20.28 | 20.25 | 20.30 | 20.09 | 20.28 | 1,028,595 | 20.185 | 0.71% |
| 2006-09-20 | 0 | 42.35 | 42.05 | 42.45 | 41.75 | 42.70 | 1,338,600 | 56,556,897 | 42.251 | 20.13 | 19.99 | 20.18 | 19.85 | 20.30 | 2,815,699 | 20.086 | -1.63% |
| 2006-09-19 | 0 | 43.05 | 43.00 | 43.05 | 42.55 | 43.05 | 916,015 | 39,177,308 | 42.769 | 20.47 | 20.44 | 20.47 | 20.23 | 20.47 | 1,926,806 | 20.333 | 0.94% |
| 2006-09-18 | 0 | 42.65 | 42.65 | 42.85 | 42.60 | 43.55 | 800,000 | 34,422,600 | 43.028 | 20.28 | 20.28 | 20.37 | 20.25 | 20.70 | 1,682,773 | 20.456 | -2.07% |
| 2006-09-15 | 0 | 43.55 | 43.50 | 43.55 | 42.65 | 43.55 | 919,000 | 39,415,848 | 42.890 | 20.70 | 20.68 | 20.70 | 20.28 | 20.70 | 1,933,085 | 20.390 | 1.99% |
| 2006-09-14 | 0 | 42.70 | 42.70 | 42.80 | 42.40 | 42.90 | 168,000 | 7,160,950 | 42.625 | 20.30 | 20.30 | 20.35 | 20.16 | 20.39 | 353,382 | 20.264 | 0.23% |
| 2006-09-13 | 0 | 42.60 | 42.60 | 42.65 | 42.10 | 42.65 | 469,157 | 19,926,722 | 42.473 | 20.25 | 20.25 | 20.28 | 20.01 | 20.28 | 986,856 | 20.192 | 1.19% |
| 2006-09-12 | 0 | 42.10 | 42.10 | 42.20 | 42.00 | 42.65 | 1,054,000 | 44,723,199 | 42.432 | 20.01 | 20.01 | 20.06 | 19.97 | 20.28 | 2,217,053 | 20.172 | -1.29% |
| 2006-09-11 | 0 | 42.65 | 42.70 | 42.80 | 42.55 | 43.85 | 1,084,022 | 46,767,583 | 43.143 | 20.28 | 20.30 | 20.35 | 20.23 | 20.85 | 2,280,203 | 20.510 | -2.63% |
| 2006-09-08 | 0 | 43.80 | 43.65 | 43.70 | 43.50 | 43.80 | 205,000 | 8,943,450 | 43.627 | 20.82 | 20.75 | 20.78 | 20.68 | 20.82 | 431,210 | 20.740 | 1.39% |
| 2006-09-07 | 0 | 43.20 | 43.15 | 43.25 | 43.05 | 43.90 | 985,204 | 42,684,553 | 43.326 | 20.54 | 20.51 | 20.56 | 20.47 | 20.87 | 2,072,343 | 20.597 | -1.59% |
| 2006-09-06 | 0 | 44.15 | 44.10 | 44.15 | 44.05 | 44.60 | 1,562,000 | 69,053,600 | 44.208 | 20.87 | 20.85 | 20.87 | 20.82 | 21.08 | 3,304,324 | 20.898 | -0.90% |
| 2006-09-05 | 0 | 44.55 | 44.50 | 44.60 | 44.40 | 44.85 | 433,000 | 19,330,088 | 44.642 | 21.06 | 21.04 | 21.08 | 20.99 | 21.20 | 915,987 | 21.103 | 0.34% |
| 2006-09-04 | 0 | 44.40 | 44.35 | 44.45 | 44.30 | 45.40 | 168,415 | 7,516,402 | 44.630 | 20.99 | 20.96 | 21.01 | 20.94 | 21.46 | 356,273 | 21.097 | 0.34% |
| 2006-09-01 | 0 | 44.25 | 44.30 | 44.35 | 43.60 | 44.40 | 447,000 | 19,698,931 | 44.069 | 20.92 | 20.94 | 20.96 | 20.61 | 20.99 | 945,604 | 20.832 | 0.23% |
| 2006-08-31 | 0 | 44.15 | 43.75 | 44.15 | 43.45 | 44.35 | 673,015 | 29,686,466 | 44.110 | 20.87 | 20.68 | 20.87 | 20.54 | 20.96 | 1,423,726 | 20.851 | 2.20% |
| 2006-08-30 | 0 | 43.20 | 43.40 | 43.45 | 42.55 | 43.40 | 1,061,000 | 45,526,829 | 42.909 | 20.42 | 20.52 | 20.54 | 20.11 | 20.52 | 2,244,487 | 20.284 | -0.58% |
| 2006-08-29 | 0 | 43.45 | 43.10 | 43.60 | 42.50 | 43.50 | 1,126,000 | 48,367,697 | 42.955 | 20.54 | 20.37 | 20.61 | 20.09 | 20.56 | 2,381,991 | 20.306 | 0.58% |
| 2006-08-28 | 0 | 43.20 | 43.25 | 43.45 | 42.60 | 44.20 | 1,013,000 | 43,709,850 | 43.149 | 20.42 | 20.44 | 20.54 | 20.14 | 20.89 | 2,142,945 | 20.397 | -2.59% |
| 2006-08-25 | 0 | 44.35 | 44.30 | 44.40 | 44.10 | 44.50 | 350,100 | 15,516,100 | 44.319 | 20.96 | 20.94 | 20.99 | 20.85 | 21.04 | 740,617 | 20.950 | -1.11% |
| 2006-08-24 | 0 | 44.85 | 44.85 | 45.00 | 44.55 | 45.05 | 826,020 | 37,392,848 | 45.269 | 21.20 | 21.20 | 21.27 | 21.06 | 21.30 | 1,747,400 | 21.399 | -1.43% |
| 2006-08-23 | 0 | 45.50 | 44.85 | 45.50 | 44.40 | 45.95 | 247,114 | 11,149,442 | 45.119 | 21.51 | 21.20 | 21.51 | 20.99 | 21.72 | 522,756 | 21.328 | -0.11% |
| 2006-08-22 | 0 | 45.55 | 45.50 | 45.55 | 45.20 | 45.60 | 213,000 | 9,693,600 | 45.510 | 21.53 | 21.51 | 21.53 | 21.37 | 21.56 | 450,590 | 21.513 | -0.11% |
| 2006-08-21 | 0 | 45.60 | 45.40 | 45.60 | 45.20 | 46.20 | 579,000 | 26,445,414 | 45.674 | 21.56 | 21.46 | 21.56 | 21.37 | 21.84 | 1,224,842 | 21.591 | 0.77% |
| 2006-08-18 | 0 | 45.25 | 45.20 | 45.25 | 44.95 | 45.45 | 127,000 | 5,743,787 | 45.227 | 21.39 | 21.37 | 21.39 | 21.25 | 21.48 | 268,661 | 21.379 | -0.22% |
| 2006-08-17 | 0 | 45.35 | 45.30 | 45.40 | 44.85 | 45.45 | 494,200 | 22,337,050 | 45.198 | 21.44 | 21.41 | 21.46 | 21.20 | 21.48 | 1,045,453 | 21.366 | 1.11% |
| 2006-08-16 | 0 | 44.85 | 44.80 | 44.90 | 44.60 | 44.95 | 445,000 | 19,884,678 | 44.685 | 21.20 | 21.18 | 21.22 | 21.08 | 21.25 | 941,373 | 21.123 | 0.45% |
| 2006-08-15 | 0 | 44.65 | 44.70 | 44.75 | 44.40 | 44.95 | 528,000 | 23,572,750 | 44.645 | 21.11 | 21.13 | 21.15 | 20.99 | 21.25 | 1,116,955 | 21.104 | -0.33% |
| 2006-08-14 | 0 | 44.80 | 44.80 | 44.85 | 44.80 | 44.95 | 403,000 | 18,061,342 | 44.817 | 21.18 | 21.18 | 21.20 | 21.18 | 21.25 | 852,524 | 21.186 | 0.34% |
| 2006-08-11 | 0 | 44.65 | 44.80 | 44.85 | 44.20 | 44.85 | 357,170 | 15,948,657 | 44.653 | 21.11 | 21.18 | 21.20 | 20.89 | 21.20 | 755,573 | 21.108 | 1.02% |
| 2006-08-10 | 0 | 44.20 | 44.20 | 44.40 | 44.05 | 44.70 | 579,021 | 25,685,785 | 44.361 | 20.89 | 20.89 | 20.99 | 20.82 | 21.13 | 1,224,887 | 20.970 | -1.78% |
| 2006-08-09 | 0 | 45.00 | 44.90 | 45.00 | 44.50 | 45.10 | 302,252 | 13,579,914 | 44.929 | 21.27 | 21.22 | 21.27 | 21.04 | 21.32 | 639,397 | 21.239 | -0.11% |
| 2006-08-08 | 0 | 45.05 | 45.00 | 45.05 | 44.80 | 45.10 | 455,066 | 20,480,667 | 45.006 | 21.30 | 21.27 | 21.30 | 21.18 | 21.32 | 962,667 | 21.275 | 0.11% |
| 2006-08-07 | 0 | 45.00 | 44.80 | 44.95 | 44.35 | 45.00 | 522,450 | 23,354,965 | 44.703 | 21.27 | 21.18 | 21.25 | 20.96 | 21.27 | 1,105,214 | 21.132 | 0.45% |
| 2006-08-04 | 0 | 44.80 | 44.80 | 44.90 | 44.30 | 46.30 | 979,000 | 43,790,900 | 44.730 | 21.18 | 21.18 | 21.22 | 20.94 | 21.89 | 2,071,020 | 21.145 | -3.24% |
| 2006-08-03 | 0 | 46.30 | 46.25 | 46.30 | 46.10 | 46.80 | 180,000 | 8,371,500 | 46.508 | 21.89 | 21.86 | 21.89 | 21.79 | 22.12 | 380,780 | 21.985 | 0.00% |
| 2006-08-02 | 0 | 46.30 | 46.10 | 46.35 | 46.05 | 46.80 | 270,000 | 12,548,250 | 46.475 | 21.89 | 21.79 | 21.91 | 21.77 | 22.12 | 571,170 | 21.969 | -0.86% |
| 2006-08-01 | 0 | 46.70 | 46.65 | 46.75 | 46.65 | 47.60 | 898,280 | 42,256,786 | 47.042 | 22.08 | 22.05 | 22.10 | 22.05 | 22.50 | 1,900,262 | 22.237 | -1.79% |
| 2006-07-31 | 0 | 47.55 | 47.50 | 47.55 | 46.80 | 47.90 | 1,421,000 | 67,378,210 | 47.416 | 22.48 | 22.45 | 22.48 | 22.12 | 22.64 | 3,006,047 | 22.414 | 2.48% |
| 2006-07-28 | 0 | 46.40 | 46.30 | 46.55 | 46.20 | 46.70 | 639,000 | 29,731,590 | 46.528 | 21.93 | 21.89 | 22.00 | 21.84 | 22.08 | 1,351,769 | 21.995 | 0.43% |
| 2006-07-27 | 0 | 46.20 | 46.15 | 46.20 | 45.55 | 46.70 | 1,364,000 | 63,208,350 | 46.340 | 21.84 | 21.82 | 21.84 | 21.53 | 22.08 | 2,885,466 | 21.906 | 1.43% |
| 2006-07-26 | 0 | 45.55 | 45.50 | 45.65 | 44.75 | 45.60 | 814,000 | 37,003,417 | 45.459 | 21.53 | 21.51 | 21.58 | 21.15 | 21.56 | 1,721,972 | 21.489 | 0.11% |
| 2006-07-25 | 0 | 45.50 | 45.50 | 45.60 | 45.10 | 45.60 | 535,150 | 24,352,190 | 45.505 | 21.51 | 21.51 | 21.56 | 21.32 | 21.56 | 1,132,080 | 21.511 | 0.00% |
| 2006-07-24 | 0 | 45.50 | 45.40 | 45.50 | 45.25 | 45.50 | 102,000 | 4,626,409 | 45.357 | 21.51 | 21.46 | 21.51 | 21.39 | 21.51 | 215,775 | 21.441 | 0.55% |
| 2006-07-21 | 0 | 45.25 | 45.20 | 45.35 | 44.80 | 45.30 | 69,000 | 3,120,000 | 45.217 | 21.39 | 21.37 | 21.44 | 21.18 | 21.41 | 145,966 | 21.375 | -0.33% |
| 2006-07-20 | 0 | 45.40 | 45.40 | 45.55 | 45.10 | 46.00 | 798,000 | 36,217,150 | 45.385 | 21.46 | 21.46 | 21.53 | 21.32 | 21.74 | 1,688,125 | 21.454 | 0.78% |
| 2006-07-19 | 0 | 45.05 | 45.05 | 45.10 | 44.90 | 45.30 | 492,760 | 22,228,353 | 45.110 | 21.30 | 21.30 | 21.32 | 21.22 | 21.41 | 1,042,406 | 21.324 | -1.31% |
| 2006-07-18 | 0 | 45.65 | 44.80 | 45.60 | 44.30 | 45.80 | 488,197 | 21,907,948 | 44.875 | 21.58 | 21.18 | 21.56 | 20.94 | 21.65 | 1,032,754 | 21.213 | 1.90% |
| 2006-07-17 | 0 | 44.80 | 44.80 | 44.90 | 44.40 | 45.10 | 111,700 | 5,000,465 | 44.767 | 21.18 | 21.18 | 21.22 | 20.99 | 21.32 | 236,295 | 21.162 | -1.10% |
| 2006-07-14 | 0 | 45.30 | 45.00 | 45.50 | 44.50 | 45.40 | 327,000 | 14,662,644 | 44.840 | 21.41 | 21.27 | 21.51 | 21.04 | 21.46 | 691,750 | 21.196 | -0.22% |
| 2006-07-13 | 0 | 45.40 | 45.20 | 45.45 | 44.35 | 45.50 | 222,000 | 10,021,620 | 45.142 | 21.46 | 21.37 | 21.48 | 20.96 | 21.51 | 469,629 | 21.339 | 1.68% |
| 2006-07-12 | 0 | 44.65 | 44.60 | 44.90 | 44.20 | 45.20 | 1,640,303 | 73,208,770 | 44.631 | 21.11 | 21.08 | 21.22 | 20.89 | 21.37 | 3,469,970 | 21.098 | -1.22% |
| 2006-07-11 | 0 | 45.20 | 45.20 | 45.25 | 45.05 | 45.65 | 345,021 | 15,605,499 | 45.231 | 21.37 | 21.37 | 21.39 | 21.30 | 21.58 | 729,873 | 21.381 | -1.63% |
| 2006-07-10 | 0 | 45.95 | 45.85 | 46.00 | 45.60 | 46.10 | 561,000 | 25,804,250 | 45.997 | 21.72 | 21.67 | 21.74 | 21.56 | 21.79 | 1,186,764 | 21.743 | -0.11% |
| 2006-07-07 | 0 | 46.00 | 45.90 | 45.95 | 45.90 | 46.90 | 956,000 | 44,002,400 | 46.028 | 21.74 | 21.70 | 21.72 | 21.70 | 22.17 | 2,022,365 | 21.758 | -1.60% |
| 2006-07-06 | 0 | 46.75 | 46.60 | 46.80 | 46.50 | 46.90 | 340,000 | 15,893,600 | 46.746 | 22.10 | 22.03 | 22.12 | 21.98 | 22.17 | 719,251 | 22.097 | 0.43% |
| 2006-07-05 | 0 | 46.55 | 46.40 | 46.55 | 46.15 | 47.30 | 409,000 | 19,052,350 | 46.583 | 22.00 | 21.93 | 22.00 | 21.82 | 22.36 | 865,217 | 22.020 | -1.59% |
| 2006-07-04 | 0 | 47.30 | 47.15 | 47.30 | 47.15 | 48.00 | 248,002 | 11,780,841 | 47.503 | 22.36 | 22.29 | 22.36 | 22.29 | 22.69 | 524,634 | 22.455 | -1.46% |
| 2006-07-03 | 0 | 48.00 | 47.95 | 48.00 | 47.70 | 48.10 | 400,000 | 19,187,140 | 47.968 | 22.69 | 22.67 | 22.69 | 22.55 | 22.74 | 846,178 | 22.675 | 0.00% |
| 2006-06-30 | 0 | 48.00 | 47.95 | 48.00 | 47.35 | 48.20 | 875,000 | 41,949,746 | 47.943 | 22.69 | 22.67 | 22.69 | 22.38 | 22.78 | 1,851,014 | 22.663 | 1.16% |
| 2006-06-29 | 0 | 47.45 | 47.50 | 47.60 | 45.55 | 47.55 | 939,000 | 43,686,462 | 46.524 | 22.43 | 22.45 | 22.50 | 21.53 | 22.48 | 1,986,402 | 21.993 | 1.06% |
| 2006-06-28 | 0 | 46.95 | 46.95 | 47.00 | 46.35 | 47.10 | 1,424,000 | 66,522,942 | 46.716 | 22.19 | 22.19 | 22.22 | 21.91 | 22.26 | 3,012,393 | 22.083 | -0.63% |
| 2006-06-27 | 0 | 47.25 | 47.25 | 47.50 | 47.00 | 47.80 | 1,220,052 | 58,021,106 | 47.556 | 22.34 | 22.34 | 22.45 | 22.22 | 22.60 | 2,580,952 | 22.481 | -2.48% |
| 2006-06-26 | 0 | 48.45 | 48.45 | 48.95 | 47.50 | 49.50 | 1,153,000 | 55,530,460 | 48.162 | 22.90 | 22.90 | 23.14 | 22.45 | 23.40 | 2,439,108 | 22.767 | -2.12% |
| 2006-06-23 | 0 | 49.50 | 49.10 | 49.55 | 46.00 | 49.65 | 1,152,807 | 55,464,931 | 48.113 | 23.40 | 23.21 | 23.42 | 21.74 | 23.47 | 2,438,699 | 22.744 | 6.80% |
| 2006-06-22 | 0 | 46.35 | 46.00 | 46.50 | 45.15 | 46.65 | 838,040 | 38,625,470 | 46.090 | 21.91 | 21.74 | 21.98 | 21.34 | 22.05 | 1,772,827 | 21.787 | 2.66% |
| 2006-06-21 | 0 | 45.15 | 44.70 | 45.25 | 44.50 | 45.55 | 1,622,200 | 73,276,978 | 45.171 | 21.34 | 21.13 | 21.39 | 21.04 | 21.53 | 3,431,674 | 21.353 | -0.22% |
| 2006-06-20 | 0 | 45.25 | 45.00 | 45.30 | 43.60 | 45.35 | 355,000 | 15,968,800 | 44.983 | 21.39 | 21.27 | 21.41 | 20.61 | 21.44 | 750,983 | 21.264 | 3.90% |
| 2006-06-19 | 0 | 43.55 | 43.45 | 43.60 | 43.00 | 44.05 | 96,048 | 4,183,952 | 43.561 | 20.59 | 20.54 | 20.61 | 20.33 | 20.82 | 203,184 | 20.592 | -0.46% |
| 2006-06-16 | 0 | 43.75 | 43.65 | 43.80 | 42.70 | 43.90 | 287,000 | 12,516,132 | 43.610 | 20.68 | 20.63 | 20.70 | 20.18 | 20.75 | 607,133 | 20.615 | 3.92% |
| 2006-06-15 | 0 | 42.10 | 42.05 | 42.15 | 41.50 | 42.15 | 876,220 | 36,790,277 | 41.987 | 19.90 | 19.88 | 19.92 | 19.62 | 19.92 | 1,853,595 | 19.848 | 1.81% |
| 2006-06-14 | 0 | 41.35 | 41.30 | 41.50 | 40.50 | 42.60 | 1,610,076 | 66,670,239 | 41.408 | 19.55 | 19.52 | 19.62 | 19.14 | 20.14 | 3,406,027 | 19.574 | -3.84% |
| 2006-06-13 | 0 | 43.00 | 42.80 | 43.00 | 42.50 | 43.50 | 596,816 | 25,852,616 | 43.318 | 20.33 | 20.23 | 20.33 | 20.09 | 20.56 | 1,262,531 | 20.477 | -1.15% |
| 2006-06-12 | 0 | 43.50 | 43.50 | 44.20 | 43.50 | 44.40 | 489,328 | 21,671,882 | 44.289 | 20.56 | 20.56 | 20.89 | 20.56 | 20.99 | 1,035,146 | 20.936 | -2.47% |
| 2006-06-09 | 0 | 44.60 | 44.50 | 44.60 | 44.35 | 45.05 | 462,273 | 20,595,076 | 44.552 | 21.08 | 21.04 | 21.08 | 20.96 | 21.30 | 977,913 | 21.060 | -0.89% |
| 2006-06-08 | 0 | 45.00 | 45.00 | 45.10 | 44.25 | 45.70 | 823,200 | 36,900,770 | 44.826 | 21.27 | 21.27 | 21.32 | 20.92 | 21.60 | 1,741,434 | 21.190 | -2.39% |
| 2006-06-07 | 0 | 46.10 | 46.10 | 46.30 | 46.10 | 46.90 | 184,380 | 8,598,637 | 46.635 | 21.79 | 21.79 | 21.89 | 21.79 | 22.17 | 390,046 | 22.045 | 0.00% |
| 2006-06-06 | 0 | 46.10 | 46.10 | 46.90 | 44.95 | 46.30 | 518,000 | 23,832,706 | 46.009 | 21.79 | 21.79 | 22.17 | 21.25 | 21.89 | 1,095,800 | 21.749 | 0.33% |
| 2006-06-05 | 0 | 45.95 | 45.95 | 46.00 | 45.80 | 46.05 | 151,600 | 6,960,334 | 45.912 | 21.72 | 21.72 | 21.74 | 21.65 | 21.77 | 320,701 | 21.703 | 0.00% |
| 2006-06-02 | 0 | 45.95 | 45.75 | 46.00 | 44.25 | 46.10 | 571,000 | 26,056,724 | 45.633 | 21.72 | 21.63 | 21.74 | 20.92 | 21.79 | 1,207,919 | 21.572 | 0.99% |
| 2006-06-01 | 0 | 45.50 | 45.75 | 45.85 | 44.50 | 45.75 | 777,441 | 34,816,163 | 44.783 | 21.51 | 21.63 | 21.67 | 21.04 | 21.63 | 1,644,633 | 21.170 | 1.79% |
| 2006-05-30 | 0 | 44.70 | 44.70 | 44.75 | 44.70 | 47.00 | 780,345 | 35,694,532 | 45.742 | 21.13 | 21.13 | 21.15 | 21.13 | 22.22 | 1,650,777 | 21.623 | -0.89% |
| 2006-05-29 | 0 | 45.10 | 44.80 | 45.00 | 44.25 | 45.10 | 370,500 | 16,587,600 | 44.771 | 21.32 | 21.18 | 21.27 | 20.92 | 21.32 | 783,772 | 21.164 | 0.45% |
| 2006-05-26 | 0 | 44.90 | 44.70 | 44.80 | 44.25 | 46.45 | 1,147,000 | 51,556,700 | 44.949 | 21.22 | 21.13 | 21.18 | 20.92 | 21.96 | 2,426,415 | 21.248 | -3.02% |
| 2006-05-25 | 0 | 46.30 | 46.20 | 46.30 | 46.10 | 46.85 | 1,127,000 | 52,419,897 | 46.513 | 21.89 | 21.84 | 21.89 | 21.79 | 22.15 | 2,384,106 | 21.987 | -0.75% |
| 2006-05-24 | 0 | 46.65 | 46.55 | 46.70 | 46.05 | 48.00 | 873,000 | 40,815,350 | 46.753 | 22.05 | 22.00 | 22.08 | 21.77 | 22.69 | 1,846,783 | 22.101 | -2.81% |
| 2006-05-23 | 0 | 48.00 | 47.80 | 48.00 | 47.10 | 48.00 | 438,019 | 20,839,584 | 47.577 | 22.69 | 22.60 | 22.69 | 22.26 | 22.69 | 926,605 | 22.490 | 1.91% |
| 2006-05-22 | 0 | 47.10 | 47.05 | 47.15 | 46.40 | 48.10 | 470,200 | 22,223,870 | 47.265 | 22.26 | 22.24 | 22.29 | 21.93 | 22.74 | 994,682 | 22.343 | 0.11% |
| 2006-05-19 | 0 | 47.05 | 47.00 | 47.10 | 46.55 | 47.50 | 382,401 | 17,975,106 | 47.006 | 22.24 | 22.22 | 22.26 | 22.00 | 22.45 | 808,948 | 22.220 | 1.18% |
| 2006-05-18 | 0 | 46.50 | 46.45 | 46.55 | 46.40 | 47.10 | 553,000 | 25,882,643 | 46.804 | 21.98 | 21.96 | 22.00 | 21.93 | 22.26 | 1,169,841 | 22.125 | -2.31% |
| 2006-05-17 | 0 | 47.60 | 47.60 | 47.70 | 47.20 | 47.65 | 2,347,800 | 111,847,986 | 47.639 | 22.50 | 22.50 | 22.55 | 22.31 | 22.52 | 4,966,641 | 22.520 | 0.85% |
| 2006-05-16 | 0 | 47.20 | 47.00 | 47.40 | 47.00 | 48.50 | 426,000 | 20,316,550 | 47.691 | 22.31 | 22.22 | 22.41 | 22.22 | 22.93 | 901,179 | 22.544 | -1.05% |
| 2006-05-15 | 0 | 47.70 | 47.70 | 47.90 | 47.65 | 48.30 | 1,816,500 | 87,392,271 | 48.110 | 22.55 | 22.55 | 22.64 | 22.52 | 22.83 | 3,842,705 | 22.742 | -1.65% |
| 2006-05-12 | 0 | 48.50 | 48.40 | 48.50 | 47.85 | 49.50 | 584,554 | 28,369,246 | 48.531 | 22.93 | 22.88 | 22.93 | 22.62 | 23.40 | 1,236,592 | 22.941 | -0.10% |
| 2006-05-11 | 0 | 48.55 | 48.45 | 48.55 | 47.25 | 52.45 | 477,216 | 23,239,230 | 48.698 | 22.95 | 22.90 | 22.95 | 22.34 | 24.79 | 1,009,524 | 23.020 | 3.96% |
| 2006-05-10 | 0 | 46.70 | 46.70 | 47.45 | 46.30 | 47.80 | 1,439,019 | 67,346,206 | 46.800 | 22.08 | 22.08 | 22.43 | 21.89 | 22.60 | 3,044,165 | 22.123 | 0.21% |
| 2006-05-09 | 0 | 46.60 | 46.30 | 46.40 | 46.40 | 47.55 | 439,200 | 20,726,080 | 47.191 | 22.03 | 21.89 | 21.93 | 21.93 | 22.48 | 929,103 | 22.308 | -1.48% |
| 2006-05-08 | 0 | 47.30 | 47.30 | 47.80 | 46.50 | 48.50 | 514,541 | 24,611,277 | 47.832 | 22.36 | 22.36 | 22.60 | 21.98 | 22.93 | 1,088,483 | 22.611 | 0.64% |
| 2006-05-04 | 0 | 47.00 | 46.90 | 47.00 | 46.70 | 47.80 | 495,911 | 23,476,067 | 47.339 | 22.22 | 22.17 | 22.22 | 22.08 | 22.60 | 1,049,072 | 22.378 | 1.51% |
| 2006-05-03 | 0 | 46.30 | 46.40 | 46.60 | 46.30 | 48.35 | 633,000 | 30,104,053 | 47.558 | 21.89 | 21.93 | 22.03 | 21.89 | 22.86 | 1,339,076 | 22.481 | -3.14% |
| 2006-05-02 | 0 | 47.80 | 47.40 | 47.65 | 46.95 | 48.85 | 1,265,000 | 61,049,580 | 48.261 | 22.60 | 22.41 | 22.52 | 22.19 | 23.09 | 2,676,037 | 22.813 | -1.34% |
| 2006-04-28 | 0 | 48.45 | 47.80 | 48.45 | 47.55 | 48.55 | 3,955,200 | 191,617,420 | 48.447 | 22.90 | 22.60 | 22.90 | 22.48 | 22.95 | 8,367,006 | 22.902 | 0.00% |
| 2006-04-27 | 0 | 49.75 | 49.65 | 50.00 | 49.60 | 50.20 | 1,367,700 | 68,390,995 | 50.004 | 22.90 | 22.86 | 23.02 | 22.83 | 23.11 | 2,970,926 | 23.020 | 0.30% |
| 2006-04-26 | 0 | 49.60 | - | 49.10 | 49.85 | 50.80 | 417,042 | 20,895,114 | 50.103 | 22.83 | - | 22.60 | 22.95 | 23.39 | 905,901 | 23.066 | -0.90% |
| 2006-04-25 | 0 | 50.05 | 50.05 | 50.25 | 48.50 | 50.65 | 920,578 | 45,661,026 | 49.600 | 23.04 | 23.04 | 23.13 | 22.33 | 23.32 | 1,999,685 | 22.834 | 3.52% |
| 2006-04-24 | 0 | 48.35 | 48.35 | 48.50 | 47.00 | 49.30 | 1,742,000 | 84,138,700 | 48.300 | 22.26 | 22.26 | 22.33 | 21.64 | 22.70 | 3,783,982 | 22.235 | 4.65% |
| 2006-04-21 | 0 | 46.20 | 46.10 | 46.25 | 45.50 | 46.40 | 878,000 | 40,293,787 | 45.893 | 21.27 | 21.22 | 21.29 | 20.95 | 21.36 | 1,907,197 | 21.127 | 1.65% |
| 2006-04-20 | 0 | 45.45 | 45.40 | 45.50 | 44.75 | 45.95 | 1,836,001 | 83,139,241 | 45.283 | 20.92 | 20.90 | 20.95 | 20.60 | 21.15 | 3,988,172 | 20.846 | 1.56% |
| 2006-04-19 | 0 | 44.75 | 44.75 | 44.80 | 44.65 | 45.75 | 1,106,000 | 49,633,616 | 44.877 | 20.60 | 20.60 | 20.62 | 20.56 | 21.06 | 2,402,460 | 20.660 | 0.45% |
| 2006-04-18 | 0 | 44.55 | 44.55 | 44.90 | 44.40 | 45.30 | 1,399,000 | 62,448,772 | 44.638 | 20.51 | 20.51 | 20.67 | 20.44 | 20.85 | 3,038,916 | 20.550 | 0.45% |
| 2006-04-13 | 0 | 44.35 | 44.25 | 44.35 | 44.10 | 45.50 | 868,910 | 38,618,653 | 44.445 | 20.42 | 20.37 | 20.42 | 20.30 | 20.95 | 1,887,451 | 20.461 | -2.21% |
| 2006-04-12 | 0 | 45.35 | 45.10 | 45.40 | 45.00 | 46.00 | 467,872 | 21,399,291 | 45.737 | 20.88 | 20.76 | 20.90 | 20.72 | 21.18 | 1,016,314 | 21.056 | -1.41% |
| 2006-04-11 | 0 | 46.00 | 45.90 | 46.10 | 44.50 | 46.30 | 557,093 | 25,517,877 | 45.805 | 21.18 | 21.13 | 21.22 | 20.49 | 21.31 | 1,210,121 | 21.087 | 2.00% |
| 2006-04-10 | 0 | 45.10 | 45.00 | 45.20 | 44.55 | 47.50 | 412,000 | 18,718,500 | 45.433 | 20.76 | 20.72 | 20.81 | 20.51 | 21.87 | 894,949 | 20.916 | -4.04% |
| 2006-04-07 | 0 | 47.00 | 46.05 | 47.00 | 46.05 | 47.50 | 711,997 | 33,390,331 | 46.897 | 21.64 | 21.20 | 21.64 | 21.20 | 21.87 | 1,546,604 | 21.589 | 0.43% |
| 2006-04-06 | 0 | 46.80 | 46.80 | 46.85 | 43.40 | 47.20 | 1,503,039 | 68,671,554 | 45.688 | 21.54 | 21.54 | 21.57 | 19.98 | 21.73 | 3,264,910 | 21.033 | 7.71% |
| 2006-04-04 | 0 | 43.45 | 43.30 | 43.35 | 43.30 | 43.85 | 543,000 | 23,671,900 | 43.595 | 20.00 | 19.93 | 19.96 | 19.93 | 20.19 | 1,179,508 | 20.069 | 0.12% |
| 2006-04-03 | 0 | 43.40 | 43.35 | 43.40 | 43.00 | 44.60 | 396,000 | 17,249,200 | 43.559 | 19.98 | 19.96 | 19.98 | 19.80 | 20.53 | 860,193 | 20.053 | -1.36% |
| 2006-03-31 | 0 | 44.00 | 43.75 | 43.90 | 43.60 | 44.90 | 805,000 | 35,549,450 | 44.161 | 20.26 | 20.14 | 20.21 | 20.07 | 20.67 | 1,748,626 | 20.330 | 0.23% |
| 2006-03-30 | 0 | 43.90 | 43.80 | 43.85 | 43.75 | 44.05 | 523,000 | 22,917,473 | 43.819 | 20.21 | 20.16 | 20.19 | 20.14 | 20.28 | 1,136,064 | 20.173 | 1.62% |
| 2006-03-29 | 0 | 43.20 | 43.00 | 43.25 | 42.40 | 44.35 | 896,000 | 39,142,350 | 43.686 | 19.89 | 19.80 | 19.91 | 19.52 | 20.42 | 1,946,296 | 20.111 | -2.48% |
| 2006-03-28 | 0 | 44.30 | 44.25 | 44.30 | 44.00 | 44.50 | 612,000 | 27,069,580 | 44.231 | 20.39 | 20.37 | 20.39 | 20.26 | 20.49 | 1,329,390 | 20.362 | 0.45% |
| 2006-03-27 | 0 | 44.10 | 44.10 | 44.30 | 43.45 | 44.30 | 315,500 | 13,841,950 | 43.873 | 20.30 | 20.30 | 20.39 | 20.00 | 20.39 | 685,331 | 20.197 | 0.23% |
| 2006-03-24 | 0 | 44.00 | 44.05 | 44.20 | 43.70 | 45.00 | 559,000 | 24,641,050 | 44.081 | 20.26 | 20.28 | 20.35 | 20.12 | 20.72 | 1,214,263 | 20.293 | 1.50% |
| 2006-03-23 | 0 | 43.35 | 43.35 | 43.65 | 42.70 | 43.70 | 1,185,000 | 51,365,800 | 43.347 | 19.96 | 19.96 | 20.09 | 19.66 | 20.12 | 2,574,064 | 19.955 | 2.00% |
| 2006-03-22 | 0 | 42.50 | 42.25 | 42.50 | 42.15 | 42.70 | 317,000 | 13,466,800 | 42.482 | 19.57 | 19.45 | 19.57 | 19.40 | 19.66 | 688,589 | 19.557 | -0.58% |
| 2006-03-21 | 0 | 42.75 | 42.70 | 43.00 | 42.45 | 43.20 | 132,000 | 5,659,850 | 42.878 | 19.68 | 19.66 | 19.80 | 19.54 | 19.89 | 286,731 | 19.739 | 0.71% |
| 2006-03-20 | 0 | 42.45 | 42.40 | 42.45 | 42.25 | 42.85 | 479,600 | 20,340,315 | 42.411 | 19.54 | 19.52 | 19.54 | 19.45 | 19.73 | 1,041,790 | 19.524 | 0.59% |
| 2006-03-17 | 0 | 42.20 | 42.05 | 42.10 | 42.10 | 42.80 | 574,000 | 24,464,350 | 42.621 | 19.43 | 19.36 | 19.38 | 19.38 | 19.70 | 1,246,846 | 19.621 | 0.00% |
| 2006-03-16 | 0 | 42.20 | 42.15 | 42.20 | 42.15 | 42.75 | 581,000 | 24,589,570 | 42.323 | 19.43 | 19.40 | 19.43 | 19.40 | 19.68 | 1,262,052 | 19.484 | -1.63% |
| 2006-03-15 | 0 | 42.90 | 42.90 | 43.15 | 42.20 | 43.25 | 791,620 | 33,850,984 | 42.762 | 19.75 | 19.75 | 19.86 | 19.43 | 19.91 | 1,719,561 | 19.686 | -0.23% |
| 2006-03-14 | 0 | 43.00 | 42.65 | 43.00 | 41.50 | 43.00 | 506,000 | 21,296,747 | 42.088 | 19.80 | 19.63 | 19.80 | 19.11 | 19.80 | 1,099,136 | 19.376 | 2.87% |
| 2006-03-13 | 0 | 41.80 | 41.75 | 41.80 | 41.45 | 41.85 | 393,278 | 16,367,965 | 41.619 | 19.24 | 19.22 | 19.24 | 19.08 | 19.27 | 854,281 | 19.160 | 0.48% |
| 2006-03-10 | 0 | 41.60 | 41.50 | 41.60 | 41.35 | 41.75 | 982,000 | 40,828,300 | 41.577 | 19.15 | 19.11 | 19.15 | 19.04 | 19.22 | 2,133,106 | 19.140 | -0.12% |
| 2006-03-09 | 0 | 41.65 | 41.60 | 41.65 | 41.20 | 41.80 | 1,107,571 | 46,099,611 | 41.622 | 19.17 | 19.15 | 19.17 | 18.97 | 19.24 | 2,405,872 | 19.161 | 0.97% |
| 2006-03-08 | 0 | 41.25 | 41.15 | 41.35 | 40.75 | 42.55 | 871,000 | 36,305,570 | 41.683 | 18.99 | 18.94 | 19.04 | 18.76 | 19.59 | 1,891,991 | 19.189 | -3.06% |
| 2006-03-07 | 0 | 42.55 | 42.55 | 42.80 | 42.00 | 43.25 | 669,183 | 28,416,186 | 42.464 | 19.59 | 19.59 | 19.70 | 19.34 | 19.91 | 1,453,603 | 19.549 | -2.63% |
| 2006-03-06 | 0 | 43.70 | 43.60 | 43.70 | 43.45 | 43.85 | 1,424,000 | 62,206,250 | 43.684 | 20.12 | 20.07 | 20.12 | 20.00 | 20.19 | 3,093,221 | 20.111 | -0.57% |
| 2006-03-03 | 0 | 43.95 | 43.90 | 43.95 | 43.80 | 45.00 | 1,960,499 | 86,702,614 | 44.225 | 20.23 | 20.21 | 20.23 | 20.16 | 20.72 | 4,258,607 | 20.359 | -1.79% |
| 2006-03-02 | 0 | 44.75 | 44.70 | 44.85 | 44.70 | 45.70 | 792,000 | 35,876,550 | 45.299 | 20.60 | 20.58 | 20.65 | 20.58 | 21.04 | 1,720,387 | 20.854 | 0.79% |
| 2006-03-01 | 0 | 44.40 | 44.30 | 44.45 | 43.55 | 44.45 | 990,000 | 43,584,308 | 44.025 | 20.44 | 20.39 | 20.46 | 20.05 | 20.46 | 2,150,484 | 20.267 | 1.72% |
| 2006-02-28 | 0 | 43.65 | 43.55 | 43.70 | 43.20 | 44.00 | 725,261 | 31,651,023 | 43.641 | 20.09 | 20.05 | 20.12 | 19.89 | 20.26 | 1,575,416 | 20.091 | -0.34% |
| 2006-02-27 | 0 | 43.80 | 43.65 | 43.80 | 43.40 | 43.95 | 626,000 | 27,326,448 | 43.652 | 20.16 | 20.09 | 20.16 | 19.98 | 20.23 | 1,359,801 | 20.096 | 0.23% |
| 2006-02-24 | 0 | 43.70 | 43.65 | 43.70 | 43.40 | 43.85 | 2,417,000 | 105,493,570 | 43.646 | 20.12 | 20.09 | 20.12 | 19.98 | 20.19 | 5,250,221 | 20.093 | -0.34% |
| 2006-02-23 | 0 | 43.85 | 43.85 | 43.90 | 42.20 | 43.90 | 2,857,000 | 123,264,818 | 43.145 | 20.19 | 20.19 | 20.21 | 19.43 | 20.21 | 6,205,992 | 19.862 | 3.66% |
| 2006-02-22 | 0 | 42.30 | 42.30 | 42.35 | 41.15 | 42.60 | 2,129,000 | 89,496,967 | 42.037 | 19.47 | 19.47 | 19.50 | 18.94 | 19.61 | 4,624,626 | 19.352 | 1.08% |
| 2006-02-21 | 0 | 41.85 | 41.85 | 41.95 | 41.20 | 42.20 | 2,219,000 | 91,627,008 | 41.292 | 19.27 | 19.27 | 19.31 | 18.97 | 19.43 | 4,820,125 | 19.009 | 2.20% |
| 2006-02-20 | 0 | 40.95 | 40.90 | 40.95 | 40.75 | 41.20 | 1,701,000 | 69,423,244 | 40.813 | 18.85 | 18.83 | 18.85 | 18.76 | 18.97 | 3,694,922 | 18.789 | 0.74% |
| 2006-02-17 | 0 | 40.65 | 40.60 | 40.70 | 40.60 | 41.00 | 1,259,523 | 51,301,957 | 40.731 | 18.71 | 18.69 | 18.74 | 18.69 | 18.87 | 2,735,943 | 18.751 | 0.12% |
| 2006-02-16 | 0 | 40.60 | 40.60 | 40.65 | 40.55 | 41.10 | 733,500 | 29,947,089 | 40.828 | 18.69 | 18.69 | 18.71 | 18.67 | 18.92 | 1,593,313 | 18.795 | -0.98% |
| 2006-02-15 | 0 | 41.00 | 40.95 | 41.00 | 40.30 | 41.20 | 837,000 | 34,177,717 | 40.834 | 18.87 | 18.85 | 18.87 | 18.55 | 18.97 | 1,818,136 | 18.798 | 1.74% |
| 2006-02-14 | 0 | 40.30 | 40.30 | 40.45 | 40.10 | 40.45 | 361,000 | 14,558,006 | 40.327 | 18.55 | 18.55 | 18.62 | 18.46 | 18.62 | 784,166 | 18.565 | -0.37% |
| 2006-02-13 | 0 | 40.45 | 40.45 | 40.65 | 39.65 | 40.80 | 655,065 | 26,373,502 | 40.261 | 18.62 | 18.62 | 18.71 | 18.25 | 18.78 | 1,422,936 | 18.535 | 1.13% |
| 2006-02-10 | 0 | 40.00 | 39.95 | 40.00 | 39.85 | 40.55 | 2,291,000 | 92,044,704 | 40.177 | 18.41 | 18.39 | 18.41 | 18.35 | 18.67 | 4,976,523 | 18.496 | -0.74% |
| 2006-02-09 | 0 | 40.30 | 40.25 | 40.35 | 40.25 | 41.10 | 1,459,000 | 59,213,398 | 40.585 | 18.55 | 18.53 | 18.58 | 18.53 | 18.92 | 3,169,248 | 18.684 | -1.95% |
| 2006-02-08 | 0 | 41.10 | 41.00 | 41.10 | 40.40 | 41.10 | 771,927 | 31,633,786 | 40.980 | 18.92 | 18.87 | 18.92 | 18.60 | 18.92 | 1,676,784 | 18.866 | 0.12% |
| 2006-02-07 | 0 | 41.05 | 41.00 | 41.05 | 40.85 | 42.05 | 1,599,011 | 66,065,414 | 41.316 | 18.90 | 18.87 | 18.90 | 18.81 | 19.36 | 3,473,381 | 19.020 | -2.73% |
| 2006-02-06 | 0 | 42.20 | 42.05 | 42.20 | 41.00 | 42.30 | 338,000 | 14,125,100 | 41.790 | 19.43 | 19.36 | 19.43 | 18.87 | 19.47 | 734,206 | 19.239 | 1.20% |
| 2006-02-03 | 0 | 41.70 | 41.70 | 41.80 | 41.35 | 41.80 | 1,359,000 | 56,512,100 | 41.584 | 19.20 | 19.20 | 19.24 | 19.04 | 19.24 | 2,952,028 | 19.143 | 0.85% |
| 2006-02-02 | 0 | 41.35 | 41.35 | 41.60 | 40.95 | 41.80 | 892,328 | 36,881,132 | 41.331 | 19.04 | 19.04 | 19.15 | 18.85 | 19.24 | 1,938,320 | 19.027 | 1.10% |
| 2006-02-01 | 0 | 40.90 | 40.90 | 40.95 | 39.50 | 41.40 | 1,614,620 | 65,988,684 | 40.869 | 18.83 | 18.83 | 18.85 | 18.18 | 19.06 | 3,507,287 | 18.815 | -2.85% |
| 2006-01-27 | 0 | 42.10 | 42.10 | 42.20 | 41.75 | 42.60 | 477,000 | 20,052,658 | 42.039 | 19.38 | 19.38 | 19.43 | 19.22 | 19.61 | 1,036,142 | 19.353 | 1.69% |
| 2006-01-26 | 0 | 41.40 | 41.40 | 41.50 | 41.30 | 41.80 | 535,000 | 22,179,071 | 41.456 | 19.06 | 19.06 | 19.11 | 19.01 | 19.24 | 1,162,130 | 19.085 | -1.43% |
| 2006-01-25 | 0 | 42.00 | 41.90 | 42.00 | 41.85 | 42.45 | 449,000 | 18,877,200 | 42.043 | 19.34 | 19.29 | 19.34 | 19.27 | 19.54 | 975,320 | 19.355 | -0.12% |
| 2006-01-24 | 0 | 42.05 | 42.00 | 42.05 | 42.05 | 42.30 | 236,000 | 9,936,850 | 42.105 | 19.36 | 19.34 | 19.36 | 19.36 | 19.47 | 512,641 | 19.384 | 0.00% |
| 2006-01-23 | 0 | 42.05 | 42.00 | 42.05 | 41.90 | 42.90 | 170,295 | 7,157,607 | 42.031 | 19.36 | 19.34 | 19.36 | 19.29 | 19.75 | 369,916 | 19.349 | -0.71% |
| 2006-01-20 | 0 | 42.35 | 42.30 | 42.35 | 42.20 | 43.50 | 846,000 | 35,847,223 | 42.373 | 19.50 | 19.47 | 19.50 | 19.43 | 20.03 | 1,837,686 | 19.507 | -2.76% |
| 2006-01-19 | 0 | 43.55 | 43.55 | 43.75 | 42.60 | 43.75 | 513,000 | 22,319,846 | 43.508 | 20.05 | 20.05 | 20.14 | 19.61 | 20.14 | 1,114,342 | 20.030 | 2.59% |
| 2006-01-18 | 0 | 42.45 | 42.45 | 42.50 | 42.35 | 43.50 | 930,000 | 39,907,946 | 42.912 | 19.54 | 19.54 | 19.57 | 19.50 | 20.03 | 2,020,151 | 19.755 | -2.64% |
| 2006-01-17 | 0 | 43.60 | 43.60 | 43.70 | 43.50 | 44.80 | 649,000 | 28,652,481 | 44.149 | 20.07 | 20.07 | 20.12 | 20.03 | 20.62 | 1,409,762 | 20.324 | -2.68% |
| 2006-01-16 | 0 | 44.80 | 44.80 | 44.90 | 43.35 | 45.20 | 500,000 | 22,338,150 | 44.676 | 20.62 | 20.62 | 20.67 | 19.96 | 20.81 | 1,086,103 | 20.567 | 0.79% |
| 2006-01-13 | 0 | 44.45 | 44.40 | 44.55 | 44.00 | 45.00 | 302,000 | 13,450,343 | 44.538 | 20.46 | 20.44 | 20.51 | 20.26 | 20.72 | 656,006 | 20.503 | -1.00% |
| 2006-01-12 | 0 | 44.90 | 44.95 | 45.00 | 44.30 | 45.00 | 446,300 | 19,944,350 | 44.688 | 20.67 | 20.69 | 20.72 | 20.39 | 20.72 | 969,455 | 20.573 | -1.10% |
| 2006-01-11 | 0 | 45.40 | 45.40 | 45.50 | 43.85 | 45.80 | 854,255 | 38,791,728 | 45.410 | 20.90 | 20.90 | 20.95 | 20.19 | 21.08 | 1,855,618 | 20.905 | 3.53% |
| 2006-01-10 | 0 | 43.85 | 43.50 | 43.85 | 43.00 | 44.00 | 659,350 | 28,583,920 | 43.352 | 20.19 | 20.03 | 20.19 | 19.80 | 20.26 | 1,432,244 | 19.957 | 2.45% |
| 2006-01-09 | 0 | 42.80 | 42.80 | 43.40 | 42.50 | 43.50 | 1,070,200 | 45,781,570 | 42.779 | 19.70 | 19.70 | 19.98 | 19.57 | 20.03 | 2,324,695 | 19.694 | 0.71% |
| 2006-01-06 | 0 | 42.50 | 42.45 | 42.50 | 42.40 | 42.95 | 629,800 | 26,843,890 | 42.623 | 19.57 | 19.54 | 19.57 | 19.52 | 19.77 | 1,368,055 | 19.622 | -0.70% |
| 2006-01-05 | 0 | 42.80 | 42.80 | 42.85 | 42.50 | 43.20 | 756,000 | 32,438,346 | 42.908 | 19.70 | 19.70 | 19.73 | 19.57 | 19.89 | 1,642,188 | 19.753 | 1.42% |
| 2006-01-04 | 0 | 42.20 | 42.15 | 42.20 | 41.80 | 42.50 | 546,000 | 23,019,074 | 42.159 | 19.43 | 19.40 | 19.43 | 19.24 | 19.57 | 1,186,024 | 19.409 | 0.72% |
| 2006-01-03 | 0 | 41.90 | 41.70 | 41.95 | 41.20 | 41.90 | 370,000 | 15,405,800 | 41.637 | 19.29 | 19.20 | 19.31 | 18.97 | 19.29 | 803,716 | 19.168 | 1.70% |
| 2005-12-30 | 0 | 41.20 | 41.15 | 41.20 | 41.15 | 41.65 | 174,000 | 7,201,350 | 41.387 | 18.97 | 18.94 | 18.97 | 18.94 | 19.17 | 377,964 | 19.053 | -0.48% |
| 2005-12-29 | 0 | 41.40 | 41.30 | 41.40 | 41.25 | 41.50 | 307,000 | 12,699,750 | 41.367 | 19.06 | 19.01 | 19.06 | 18.99 | 19.11 | 666,867 | 19.044 | 0.24% |
| 2005-12-28 | 0 | 41.30 | 41.15 | 41.45 | 40.80 | 41.65 | 341,300 | 14,082,800 | 41.262 | 19.01 | 18.94 | 19.08 | 18.78 | 19.17 | 741,374 | 18.996 | -0.24% |
| 2005-12-23 | 0 | 41.40 | 41.25 | 41.40 | 40.55 | 41.50 | 362,800 | 14,961,099 | 41.238 | 19.06 | 18.99 | 19.06 | 18.67 | 19.11 | 788,076 | 18.984 | 2.10% |
| 2005-12-22 | 0 | 40.55 | 40.65 | 40.80 | 40.05 | 40.80 | 404,347 | 16,362,657 | 40.467 | 18.67 | 18.71 | 18.78 | 18.44 | 18.78 | 878,325 | 18.629 | 0.25% |
| 2005-12-21 | 0 | 40.45 | 40.40 | 40.45 | 40.05 | 40.55 | 763,100 | 30,776,109 | 40.330 | 18.62 | 18.60 | 18.62 | 18.44 | 18.67 | 1,657,610 | 18.567 | 0.37% |
| 2005-12-20 | 0 | 40.30 | 40.25 | 40.35 | 40.15 | 40.40 | 234,522 | 9,460,714 | 40.340 | 18.55 | 18.53 | 18.58 | 18.48 | 18.60 | 509,430 | 18.571 | -0.12% |
| 2005-12-19 | 0 | 40.35 | 40.35 | 40.40 | 40.05 | 40.65 | 501,000 | 20,230,374 | 40.380 | 18.58 | 18.58 | 18.60 | 18.44 | 18.71 | 1,088,275 | 18.589 | 0.37% |
| 2005-12-16 | 0 | 40.20 | 40.20 | 40.30 | 40.05 | 40.50 | 1,208,000 | 48,651,135 | 40.274 | 18.51 | 18.51 | 18.55 | 18.44 | 18.64 | 2,624,025 | 18.541 | -1.47% |
| 2005-12-15 | 0 | 40.80 | 40.75 | 40.80 | 40.65 | 41.20 | 519,000 | 21,201,522 | 40.851 | 18.78 | 18.76 | 18.78 | 18.71 | 18.97 | 1,127,375 | 18.806 | 0.00% |
| 2005-12-14 | 0 | 40.80 | 40.80 | 40.90 | 40.20 | 41.30 | 843,000 | 34,394,956 | 40.801 | 18.78 | 18.78 | 18.83 | 18.51 | 19.01 | 1,831,169 | 18.783 | -0.12% |
| 2005-12-13 | 0 | 40.85 | 40.80 | 40.85 | 40.75 | 41.55 | 363,286 | 14,858,698 | 40.901 | 18.81 | 18.78 | 18.81 | 18.76 | 19.13 | 789,132 | 18.829 | -1.33% |
| 2005-12-12 | 0 | 41.40 | 41.20 | 41.35 | 41.00 | 41.65 | 437,000 | 18,151,868 | 41.537 | 19.06 | 18.97 | 19.04 | 18.87 | 19.17 | 949,254 | 19.122 | -0.48% |
| 2005-12-09 | 0 | 41.60 | 41.60 | 41.65 | 41.40 | 41.60 | 508,000 | 21,087,450 | 41.511 | 19.15 | 19.15 | 19.17 | 19.06 | 19.15 | 1,103,481 | 19.110 | 0.85% |
| 2005-12-08 | 0 | 41.25 | 40.75 | 41.20 | 40.75 | 41.60 | 691,600 | 28,615,781 | 41.376 | 18.99 | 18.76 | 18.97 | 18.76 | 19.15 | 1,502,297 | 19.048 | -0.60% |
| 2005-12-07 | 0 | 41.50 | 41.30 | 41.60 | 40.40 | 41.60 | 628,807 | 25,591,854 | 40.699 | 19.11 | 19.01 | 19.15 | 18.60 | 19.15 | 1,365,898 | 18.736 | 3.23% |
| 2005-12-06 | 0 | 40.20 | 40.20 | 40.25 | 40.10 | 41.30 | 455,000 | 18,410,635 | 40.463 | 18.51 | 18.51 | 18.53 | 18.46 | 19.01 | 988,354 | 18.628 | -1.47% |
| 2005-12-05 | 0 | 40.80 | 41.25 | 41.40 | 40.50 | 42.00 | 644,000 | 26,356,441 | 40.926 | 18.78 | 18.99 | 19.06 | 18.64 | 19.34 | 1,398,900 | 18.841 | -1.45% |
| 2005-12-02 | 0 | 41.40 | 41.20 | 41.50 | 41.30 | 41.50 | 221,000 | 9,162,409 | 41.459 | 19.06 | 18.97 | 19.11 | 19.01 | 19.11 | 480,057 | 19.086 | 0.73% |
| 2005-12-01 | 0 | 41.10 | 41.10 | 41.30 | 41.00 | 41.90 | 387,230 | 16,041,693 | 41.427 | 18.92 | 18.92 | 19.01 | 18.87 | 19.29 | 841,143 | 19.071 | -2.03% |
| 2005-11-30 | 0 | 41.95 | 41.75 | 41.80 | 41.75 | 43.70 | 1,630,000 | 69,274,135 | 42.499 | 19.31 | 19.22 | 19.24 | 19.22 | 20.12 | 3,540,695 | 19.565 | 0.72% |
| 2005-11-29 | 0 | 41.65 | 41.65 | 41.75 | 41.50 | 41.80 | 495,000 | 20,632,250 | 41.681 | 19.17 | 19.17 | 19.22 | 19.11 | 19.24 | 1,075,242 | 19.188 | -0.72% |
| 2005-11-28 | 0 | 41.95 | 41.90 | 42.00 | 41.00 | 42.00 | 1,023,889 | 42,378,714 | 41.390 | 19.31 | 19.29 | 19.34 | 18.87 | 19.34 | 2,224,098 | 19.054 | 2.44% |
| 2005-11-25 | 0 | 40.95 | 40.90 | 40.95 | 40.80 | 41.35 | 118,230 | 4,845,149 | 40.981 | 18.85 | 18.83 | 18.85 | 18.78 | 19.04 | 256,820 | 18.866 | -0.12% |
| 2005-11-24 | 0 | 41.00 | 40.90 | 41.00 | 40.80 | 41.45 | 896,000 | 36,686,046 | 40.944 | 18.87 | 18.83 | 18.87 | 18.78 | 19.08 | 1,946,296 | 18.849 | 0.49% |
| 2005-11-23 | 0 | 40.80 | 40.80 | 40.85 | 40.45 | 41.95 | 591,000 | 24,214,210 | 40.972 | 18.78 | 18.78 | 18.81 | 18.62 | 19.31 | 1,283,774 | 18.862 | -2.74% |
| 2005-11-22 | 0 | 41.95 | 41.90 | 42.00 | 40.95 | 42.00 | 676,000 | 28,171,257 | 41.673 | 19.31 | 19.29 | 19.34 | 18.85 | 19.34 | 1,468,411 | 19.185 | 2.69% |
| 2005-11-21 | 0 | 40.85 | 40.85 | 40.90 | 40.60 | 41.05 | 850,000 | 34,716,439 | 40.843 | 18.81 | 18.81 | 18.83 | 18.69 | 18.90 | 1,846,375 | 18.802 | 1.74% |
| 2005-11-18 | 0 | 40.15 | 40.15 | 40.20 | 39.45 | 40.50 | 1,220,000 | 49,001,600 | 40.165 | 18.48 | 18.48 | 18.51 | 18.16 | 18.64 | 2,650,091 | 18.491 | 2.03% |
| 2005-11-17 | 0 | 39.35 | 39.30 | 39.40 | 39.30 | 41.05 | 1,290,000 | 51,220,350 | 39.706 | 18.12 | 18.09 | 18.14 | 18.09 | 18.90 | 2,802,145 | 18.279 | -4.26% |
| 2005-11-16 | 0 | 41.10 | 41.00 | 41.10 | 40.80 | 41.60 | 427,000 | 17,602,048 | 41.223 | 18.92 | 18.87 | 18.92 | 18.78 | 19.15 | 927,532 | 18.977 | -1.20% |
| 2005-11-15 | 0 | 41.60 | 41.50 | 41.60 | 41.40 | 42.15 | 482,000 | 20,073,325 | 41.646 | 19.15 | 19.11 | 19.15 | 19.06 | 19.40 | 1,047,003 | 19.172 | -1.30% |
| 2005-11-14 | 0 | 42.15 | 42.05 | 42.15 | 41.90 | 43.45 | 269,000 | 11,348,613 | 42.188 | 19.40 | 19.36 | 19.40 | 19.29 | 20.00 | 584,323 | 19.422 | -1.63% |
| 2005-11-11 | 0 | 42.85 | 42.85 | 42.90 | 42.70 | 43.00 | 262,480 | 11,239,588 | 42.821 | 19.73 | 19.73 | 19.75 | 19.66 | 19.80 | 570,161 | 19.713 | 0.59% |
| 2005-11-10 | 0 | 42.60 | 42.20 | 43.00 | 42.15 | 43.00 | 434,000 | 18,346,742 | 42.274 | 19.61 | 19.43 | 19.80 | 19.40 | 19.80 | 942,737 | 19.461 | 0.59% |
| 2005-11-09 | 0 | 42.35 | 42.30 | 42.35 | 42.15 | 42.95 | 283,000 | 12,000,722 | 42.405 | 19.50 | 19.47 | 19.50 | 19.40 | 19.77 | 614,734 | 19.522 | -1.17% |
| 2005-11-08 | 0 | 42.85 | 42.85 | 43.00 | 42.50 | 43.50 | 841,000 | 36,202,888 | 43.047 | 19.73 | 19.73 | 19.80 | 19.57 | 20.03 | 1,826,825 | 19.817 | -0.81% |
| 2005-11-07 | 0 | 43.20 | 43.30 | 43.40 | 42.40 | 43.30 | 990,000 | 42,450,602 | 42.879 | 19.89 | 19.93 | 19.98 | 19.52 | 19.93 | 2,150,484 | 19.740 | 0.47% |
| 2005-11-04 | 0 | 43.00 | 42.80 | 43.00 | 42.50 | 43.45 | 683,000 | 29,371,400 | 43.004 | 19.80 | 19.70 | 19.80 | 19.57 | 20.00 | 1,483,617 | 19.797 | 1.18% |
| 2005-11-03 | 0 | 42.50 | 42.25 | 42.60 | 41.85 | 42.50 | 371,000 | 15,663,400 | 42.219 | 19.57 | 19.45 | 19.61 | 19.27 | 19.57 | 805,888 | 19.436 | 0.59% |
| 2005-11-02 | 0 | 42.25 | 42.20 | 42.35 | 42.20 | 42.85 | 159,000 | 6,761,650 | 42.526 | 19.45 | 19.43 | 19.50 | 19.43 | 19.73 | 345,381 | 19.577 | -1.40% |
| 2005-11-01 | 0 | 42.85 | 42.75 | 42.85 | 42.70 | 43.45 | 367,000 | 15,761,666 | 42.947 | 19.73 | 19.68 | 19.73 | 19.66 | 20.00 | 797,200 | 19.771 | -0.46% |
| 2005-10-31 | 0 | 43.05 | 43.00 | 43.05 | 42.95 | 43.25 | 415,300 | 17,843,189 | 42.965 | 19.82 | 19.80 | 19.82 | 19.77 | 19.91 | 902,117 | 19.779 | 0.82% |
| 2005-10-28 | 0 | 42.70 | 42.65 | 42.70 | 41.40 | 42.85 | 491,000 | 20,928,110 | 42.623 | 19.66 | 19.63 | 19.66 | 19.06 | 19.73 | 1,066,553 | 19.622 | 1.67% |
| 2005-10-27 | 0 | 42.00 | 41.90 | 42.00 | 41.70 | 43.00 | 302,000 | 12,704,476 | 42.068 | 19.34 | 19.29 | 19.34 | 19.20 | 19.80 | 656,006 | 19.366 | -1.41% |
| 2005-10-26 | 0 | 42.60 | 42.60 | 42.80 | 42.40 | 43.50 | 369,960 | 15,919,854 | 43.031 | 19.61 | 19.61 | 19.70 | 19.52 | 20.03 | 803,629 | 19.810 | -1.62% |
| 2005-10-25 | 0 | 43.30 | 43.30 | 43.50 | 43.25 | 44.00 | 573,000 | 24,867,968 | 43.400 | 19.93 | 19.93 | 20.03 | 19.91 | 20.26 | 1,244,674 | 19.980 | 1.17% |
| 2005-10-24 | 0 | 42.80 | 42.80 | 42.95 | 42.80 | 43.60 | 431,200 | 18,514,005 | 42.936 | 19.70 | 19.70 | 19.77 | 19.70 | 20.07 | 936,655 | 19.766 | -1.83% |
| 2005-10-21 | 0 | 43.60 | 43.55 | 43.60 | 43.40 | 43.85 | 540,447 | 23,557,662 | 43.589 | 20.07 | 20.05 | 20.07 | 19.98 | 20.19 | 1,173,962 | 20.067 | 0.35% |
| 2005-10-20 | 0 | 43.45 | 43.40 | 43.50 | 43.20 | 44.35 | 908,000 | 39,721,964 | 43.747 | 20.00 | 19.98 | 20.03 | 19.89 | 20.42 | 1,972,363 | 20.139 | -2.03% |
| 2005-10-19 | 0 | 44.35 | 44.25 | 44.35 | 44.05 | 45.50 | 572,074 | 25,775,865 | 45.057 | 20.42 | 20.37 | 20.42 | 20.28 | 20.95 | 1,242,662 | 20.742 | -2.74% |
| 2005-10-18 | 0 | 45.60 | 45.60 | 45.65 | 44.75 | 45.80 | 690,000 | 31,212,508 | 45.236 | 20.99 | 20.99 | 21.02 | 20.60 | 21.08 | 1,498,822 | 20.825 | 1.90% |
| 2005-10-17 | 0 | 44.75 | 44.60 | 44.80 | 43.95 | 44.90 | 1,331,520 | 59,112,212 | 44.395 | 20.60 | 20.53 | 20.62 | 20.23 | 20.67 | 2,892,335 | 20.438 | 1.82% |
| 2005-10-14 | 0 | 43.95 | 43.90 | 43.95 | 43.70 | 44.10 | 703,000 | 30,867,900 | 43.909 | 20.23 | 20.21 | 20.23 | 20.12 | 20.30 | 1,527,061 | 20.214 | 0.11% |
| 2005-10-13 | 0 | 43.90 | 43.85 | 43.90 | 42.80 | 44.00 | 301,355 | 13,205,299 | 43.820 | 20.21 | 20.19 | 20.21 | 19.70 | 20.26 | 654,605 | 20.173 | 1.39% |
| 2005-10-12 | 0 | 43.30 | 43.30 | 43.40 | 43.00 | 44.45 | 484,000 | 21,222,556 | 43.848 | 19.93 | 19.93 | 19.98 | 19.80 | 20.46 | 1,051,348 | 20.186 | -1.37% |
| 2005-10-10 | 0 | 43.90 | 43.80 | 43.95 | 43.40 | 45.90 | 497,000 | 21,881,518 | 44.027 | 20.21 | 20.16 | 20.23 | 19.98 | 21.13 | 1,079,586 | 20.268 | -4.36% |
| 2005-10-07 | 0 | 45.90 | 45.10 | 46.00 | 44.80 | 46.00 | 318,000 | 14,372,918 | 45.198 | 21.13 | 20.76 | 21.18 | 20.62 | 21.18 | 690,761 | 20.807 | -1.40% |
| 2005-10-06 | 0 | 46.55 | 45.50 | 46.55 | 46.10 | 46.90 | 155,000 | 7,205,450 | 46.487 | 21.43 | 20.95 | 21.43 | 21.22 | 21.59 | 336,692 | 21.401 | -0.96% |
| 2005-10-05 | 0 | 47.00 | 46.95 | 47.00 | 46.45 | 47.05 | 276,467 | 12,934,528 | 46.785 | 21.64 | 21.61 | 21.64 | 21.38 | 21.66 | 600,543 | 21.538 | 0.32% |
| 2005-10-04 | 0 | 46.85 | 46.70 | 46.80 | 45.50 | 47.20 | 785,000 | 36,647,500 | 46.685 | 21.57 | 21.50 | 21.54 | 20.95 | 21.73 | 1,705,181 | 21.492 | 2.97% |
| 2005-10-03 | 0 | 45.50 | 45.35 | 45.45 | 45.35 | 47.25 | 138,363 | 6,425,322 | 46.438 | 20.95 | 20.88 | 20.92 | 20.88 | 21.75 | 300,553 | 21.378 | -4.11% |
| 2005-09-30 | 0 | 47.45 | 46.00 | 47.45 | 45.20 | 47.80 | 1,322,000 | 61,380,308 | 46.430 | 21.84 | 21.18 | 21.84 | 20.81 | 22.01 | 2,871,656 | 21.375 | 5.44% |
| 2005-09-29 | 0 | 45.00 | 44.75 | 45.40 | 44.80 | 46.60 | 724,000 | 33,180,954 | 45.830 | 20.72 | 20.60 | 20.90 | 20.62 | 21.45 | 1,572,677 | 21.098 | -1.85% |
| 2005-09-28 | 0 | 45.85 | 45.85 | 46.10 | 45.60 | 46.90 | 953,000 | 44,621,300 | 46.822 | 21.11 | 21.11 | 21.22 | 20.99 | 21.59 | 2,070,112 | 21.555 | -2.45% |
| 2005-09-27 | 0 | 47.00 | 46.75 | 47.00 | 44.80 | 47.10 | 1,244,000 | 57,245,015 | 46.017 | 21.64 | 21.52 | 21.64 | 20.62 | 21.68 | 2,702,224 | 21.184 | 5.38% |
| 2005-09-26 | 0 | 44.60 | 44.55 | 44.65 | 42.65 | 44.75 | 574,040 | 25,197,351 | 43.895 | 20.53 | 20.51 | 20.56 | 19.63 | 20.60 | 1,246,933 | 20.207 | 4.82% |
| 2005-09-23 | 0 | 42.55 | 42.55 | 43.70 | 42.50 | 43.75 | 316,000 | 13,782,940 | 43.617 | 19.59 | 19.59 | 20.12 | 19.57 | 20.14 | 686,417 | 20.080 | 0.12% |
| 2005-09-22 | 0 | 42.50 | 42.50 | 43.60 | 42.10 | 44.00 | 1,049,000 | 44,864,676 | 42.769 | 19.57 | 19.57 | 20.07 | 19.38 | 20.26 | 2,278,644 | 19.689 | 0.59% |
| 2005-09-21 | 0 | 42.25 | 42.25 | 42.45 | 40.80 | 42.75 | 1,588,966 | 65,747,276 | 41.377 | 19.45 | 19.45 | 19.54 | 18.78 | 19.68 | 3,451,561 | 19.049 | 5.63% |
| 2005-09-20 | 0 | 40.00 | 40.05 | 40.10 | 39.80 | 41.95 | 1,543,000 | 62,974,050 | 40.813 | 18.41 | 18.44 | 18.46 | 18.32 | 19.31 | 3,351,713 | 18.789 | -3.15% |
| 2005-09-16 | 0 | 41.30 | 41.15 | 41.40 | 41.20 | 43.10 | 1,230,000 | 51,771,713 | 42.091 | 19.01 | 18.94 | 19.06 | 18.97 | 19.84 | 2,671,813 | 19.377 | -3.84% |
| 2005-09-15 | 0 | 42.95 | 42.80 | 42.90 | 42.50 | 43.15 | 382,760 | 16,439,384 | 42.950 | 19.77 | 19.70 | 19.75 | 19.57 | 19.86 | 831,433 | 19.772 | 1.06% |
| 2005-09-14 | 0 | 42.75 | 42.75 | 42.80 | 42.75 | 43.45 | 888,000 | 38,246,670 | 43.071 | 19.57 | 19.57 | 19.59 | 19.57 | 19.89 | 1,940,265 | 19.712 | -0.23% |
| 2005-09-13 | 0 | 42.85 | 42.85 | 43.00 | 42.85 | 43.80 | 401,244 | 17,329,277 | 43.189 | 19.61 | 19.61 | 19.68 | 19.61 | 20.05 | 876,711 | 19.766 | -1.27% |
| 2005-09-12 | 0 | 43.40 | 43.35 | 43.40 | 43.30 | 45.00 | 598,000 | 26,105,892 | 43.655 | 19.86 | 19.84 | 19.86 | 19.82 | 20.60 | 1,306,620 | 19.980 | -2.47% |
| 2005-09-09 | 0 | 44.50 | 44.40 | 44.50 | 44.35 | 45.00 | 263,000 | 11,737,240 | 44.628 | 20.37 | 20.32 | 20.37 | 20.30 | 20.60 | 574,651 | 20.425 | -0.67% |
| 2005-09-08 | 0 | 44.80 | 44.75 | 44.90 | 44.80 | 45.20 | 852,000 | 38,333,916 | 44.993 | 20.50 | 20.48 | 20.55 | 20.50 | 20.69 | 1,861,606 | 20.592 | -0.55% |
| 2005-09-07 | 0 | 45.05 | 44.80 | 45.05 | 43.95 | 45.15 | 1,784,000 | 79,877,572 | 44.774 | 20.62 | 20.50 | 20.62 | 20.11 | 20.66 | 3,898,010 | 20.492 | 1.24% |
| 2005-09-06 | 0 | 44.50 | 44.50 | 44.70 | 44.40 | 44.70 | 800,000 | 35,693,550 | 44.617 | 20.37 | 20.37 | 20.46 | 20.32 | 20.46 | 1,747,987 | 20.420 | 0.34% |
| 2005-09-05 | 0 | 44.35 | 44.30 | 44.35 | 44.25 | 44.45 | 283,850 | 12,593,712 | 44.367 | 20.30 | 20.27 | 20.30 | 20.25 | 20.34 | 620,208 | 20.306 | 0.11% |
| 2005-09-02 | 0 | 44.30 | 44.00 | 44.30 | 44.10 | 44.90 | 629,530 | 28,070,770 | 44.590 | 20.27 | 20.14 | 20.27 | 20.18 | 20.55 | 1,375,513 | 20.407 | -1.12% |
| 2005-09-01 | 0 | 44.80 | 44.75 | 44.85 | 43.50 | 45.00 | 1,319,000 | 58,618,387 | 44.442 | 20.50 | 20.48 | 20.53 | 19.91 | 20.60 | 2,881,993 | 20.340 | 4.07% |
| 2005-08-31 | 0 | 43.05 | 43.10 | 43.80 | 42.50 | 44.05 | 220,250 | 9,654,200 | 43.833 | 19.70 | 19.73 | 20.05 | 19.45 | 20.16 | 481,243 | 20.061 | -1.03% |
| 2005-08-30 | 0 | 43.50 | 43.45 | 43.55 | 43.10 | 43.65 | 841,500 | 36,586,271 | 43.477 | 19.91 | 19.89 | 19.93 | 19.73 | 19.98 | 1,838,664 | 19.898 | -0.34% |
| 2005-08-29 | 0 | 43.65 | 43.50 | 43.90 | 43.50 | 43.90 | 63,000 | 2,751,497 | 43.675 | 19.98 | 19.91 | 20.09 | 19.91 | 20.09 | 137,654 | 19.989 | -0.57% |
| 2005-08-26 | 0 | 43.90 | 43.85 | 43.95 | 43.50 | 44.00 | 497,000 | 21,793,054 | 43.849 | 20.09 | 20.07 | 20.11 | 19.91 | 20.14 | 1,085,937 | 20.068 | -0.11% |
| 2005-08-25 | 0 | 43.95 | 43.90 | 43.95 | 43.85 | 44.00 | 1,340,543 | 58,886,333 | 43.927 | 20.11 | 20.09 | 20.11 | 20.07 | 20.14 | 2,929,064 | 20.104 | 0.00% |
| 2005-08-24 | 0 | 43.95 | 43.90 | 43.95 | 43.55 | 44.05 | 1,169,000 | 51,303,050 | 43.886 | 20.11 | 20.09 | 20.11 | 19.93 | 20.16 | 2,554,246 | 20.085 | 0.69% |
| 2005-08-23 | 0 | 43.65 | 43.60 | 43.80 | 43.55 | 44.05 | 922,000 | 40,340,906 | 43.754 | 19.98 | 19.95 | 20.05 | 19.93 | 20.16 | 2,014,555 | 20.025 | 0.34% |
| 2005-08-22 | 0 | 43.50 | 43.40 | 43.50 | 43.00 | 43.55 | 722,000 | 31,229,152 | 43.254 | 19.91 | 19.86 | 19.91 | 19.68 | 19.93 | 1,577,558 | 19.796 | 1.40% |
| 2005-08-19 | 0 | 42.90 | 42.85 | 42.90 | 42.60 | 43.25 | 712,029 | 30,509,733 | 42.849 | 19.63 | 19.61 | 19.63 | 19.50 | 19.79 | 1,555,772 | 19.611 | 0.70% |
| 2005-08-18 | 0 | 42.60 | 42.60 | 43.20 | 42.50 | 43.70 | 817,000 | 35,083,700 | 42.942 | 19.50 | 19.50 | 19.77 | 19.45 | 20.00 | 1,785,131 | 19.653 | -2.18% |
| 2005-08-17 | 0 | 43.55 | 43.50 | 43.55 | 43.20 | 43.80 | 452,848 | 19,640,869 | 43.372 | 19.93 | 19.91 | 19.93 | 19.77 | 20.05 | 989,465 | 19.850 | -0.68% |
| 2005-08-16 | 0 | 43.85 | 43.80 | 44.35 | 43.75 | 44.50 | 406,000 | 17,890,090 | 44.064 | 20.07 | 20.05 | 20.30 | 20.02 | 20.37 | 887,103 | 20.167 | -1.57% |
| 2005-08-15 | 0 | 44.55 | 44.25 | 44.55 | 44.10 | 44.80 | 352,000 | 15,604,200 | 44.330 | 20.39 | 20.25 | 20.39 | 20.18 | 20.50 | 769,114 | 20.289 | 0.91% |
| 2005-08-12 | 0 | 44.15 | 44.10 | 44.20 | 44.10 | 45.10 | 785,000 | 35,240,086 | 44.892 | 20.21 | 20.18 | 20.23 | 20.18 | 20.64 | 1,715,212 | 20.546 | -2.00% |
| 2005-08-11 | 0 | 45.05 | 45.00 | 45.10 | 44.75 | 46.20 | 1,687,229 | 76,875,931 | 45.563 | 20.62 | 20.60 | 20.64 | 20.48 | 21.14 | 3,686,567 | 20.853 | -1.53% |
| 2005-08-10 | 0 | 45.75 | 45.70 | 45.75 | 45.50 | 45.90 | 1,516,660 | 69,117,705 | 45.572 | 20.94 | 20.92 | 20.94 | 20.82 | 21.01 | 3,313,877 | 20.857 | 0.55% |
| 2005-08-09 | 0 | 45.50 | 45.50 | 45.60 | 45.30 | 46.00 | 998,000 | 45,622,443 | 45.714 | 20.82 | 20.82 | 20.87 | 20.73 | 21.05 | 2,180,613 | 20.922 | -0.98% |
| 2005-08-08 | 0 | 45.95 | 45.90 | 45.95 | 45.80 | 46.00 | 375,000 | 17,215,520 | 45.908 | 21.03 | 21.01 | 21.03 | 20.96 | 21.05 | 819,369 | 21.011 | -0.11% |
| 2005-08-05 | 0 | 46.00 | 45.90 | 46.00 | 45.70 | 46.00 | 324,000 | 14,877,000 | 45.917 | 21.05 | 21.01 | 21.05 | 20.92 | 21.05 | 707,935 | 21.015 | 0.66% |
| 2005-08-04 | 0 | 45.70 | 45.70 | 46.00 | 45.60 | 46.20 | 69,000 | 3,165,170 | 45.872 | 20.92 | 20.92 | 21.05 | 20.87 | 21.14 | 150,764 | 20.994 | -0.11% |
| 2005-08-03 | 0 | 45.75 | 45.75 | 46.00 | 45.30 | 46.20 | 729,789 | 33,401,151 | 45.768 | 20.94 | 20.94 | 21.05 | 20.73 | 21.14 | 1,594,577 | 20.947 | -0.54% |
| 2005-08-02 | 0 | 46.00 | 45.95 | 46.00 | 45.50 | 46.40 | 1,271,000 | 58,578,882 | 46.089 | 21.05 | 21.03 | 21.05 | 20.82 | 21.24 | 2,777,114 | 21.093 | -0.86% |
| 2005-08-01 | 0 | 46.40 | 45.95 | 46.00 | 45.95 | 47.15 | 252,000 | 11,744,487 | 46.605 | 21.24 | 21.03 | 21.05 | 21.03 | 21.58 | 550,616 | 21.330 | -0.75% |
| 2005-07-29 | 0 | 46.75 | 46.50 | 46.75 | 45.00 | 46.75 | 747,000 | 34,355,020 | 45.991 | 21.40 | 21.28 | 21.40 | 20.60 | 21.40 | 1,632,183 | 21.049 | 2.97% |
| 2005-07-28 | 0 | 45.40 | 45.15 | 45.40 | 45.00 | 45.50 | 833,500 | 37,705,099 | 45.237 | 20.78 | 20.66 | 20.78 | 20.60 | 20.82 | 1,821,184 | 20.704 | -0.22% |
| 2005-07-27 | 0 | 45.50 | 45.50 | 45.55 | 44.60 | 45.55 | 500,000 | 22,453,801 | 44.908 | 20.82 | 20.82 | 20.85 | 20.41 | 20.85 | 1,092,492 | 20.553 | 1.34% |
| 2005-07-26 | 0 | 44.90 | 44.85 | 44.95 | 44.70 | 45.15 | 273,000 | 12,252,753 | 44.882 | 20.55 | 20.53 | 20.57 | 20.46 | 20.66 | 596,500 | 20.541 | -0.55% |
| 2005-07-25 | 0 | 45.15 | 44.60 | 45.30 | 44.50 | 45.50 | 448,000 | 20,322,050 | 45.362 | 20.66 | 20.41 | 20.73 | 20.37 | 20.82 | 978,873 | 20.761 | -0.77% |
| 2005-07-22 | 0 | 45.50 | 45.00 | 45.50 | 45.05 | 46.00 | 475,520 | 21,625,613 | 45.478 | 20.82 | 20.60 | 20.82 | 20.62 | 21.05 | 1,039,003 | 20.814 | 0.11% |
| 2005-07-21 | 0 | 45.45 | 45.10 | 45.50 | 44.70 | 46.00 | 483,479 | 22,074,078 | 45.657 | 20.80 | 20.64 | 20.82 | 20.46 | 21.05 | 1,056,394 | 20.896 | -0.55% |
| 2005-07-20 | 0 | 45.70 | 45.45 | 45.60 | 44.15 | 46.20 | 932,000 | 42,448,841 | 45.546 | 20.92 | 20.80 | 20.87 | 20.21 | 21.14 | 2,036,405 | 20.845 | 3.51% |
| 2005-07-19 | 0 | 44.15 | 44.15 | 44.40 | 44.00 | 44.30 | 353,000 | 15,575,750 | 44.124 | 20.21 | 20.21 | 20.32 | 20.14 | 20.27 | 771,299 | 20.194 | -0.11% |
| 2005-07-18 | 0 | 44.20 | 44.15 | 44.20 | 43.85 | 44.30 | 267,820 | 11,803,889 | 44.074 | 20.23 | 20.21 | 20.23 | 20.07 | 20.27 | 585,182 | 20.171 | 0.57% |
| 2005-07-15 | 0 | 43.95 | 43.90 | 44.30 | 43.70 | 44.25 | 367,834 | 16,180,146 | 43.988 | 20.11 | 20.09 | 20.27 | 20.00 | 20.25 | 803,711 | 20.132 | -0.11% |
| 2005-07-14 | 0 | 44.00 | 43.95 | 44.00 | 43.95 | 44.65 | 377,000 | 16,634,123 | 44.122 | 20.14 | 20.11 | 20.14 | 20.11 | 20.43 | 823,739 | 20.193 | -0.11% |
| 2005-07-13 | 0 | 44.05 | 43.95 | 44.00 | 43.90 | 45.10 | 748,353 | 32,974,088 | 44.062 | 20.16 | 20.11 | 20.14 | 20.09 | 20.64 | 1,635,139 | 20.166 | -2.00% |
| 2005-07-12 | 0 | 44.95 | 44.90 | 44.95 | 44.60 | 45.95 | 573,000 | 25,840,000 | 45.096 | 20.57 | 20.55 | 20.57 | 20.41 | 21.03 | 1,251,995 | 20.639 | 1.01% |
| 2005-07-11 | 0 | 44.50 | 44.60 | 44.70 | 44.00 | 44.70 | 830,000 | 36,719,150 | 44.240 | 20.37 | 20.41 | 20.46 | 20.14 | 20.46 | 1,813,536 | 20.247 | 0.34% |
| 2005-07-08 | 0 | 44.35 | 44.10 | 44.35 | 43.60 | 44.60 | 374,900 | 16,550,750 | 44.147 | 20.30 | 20.18 | 20.30 | 19.95 | 20.41 | 819,150 | 20.205 | 1.84% |
| 2005-07-07 | 0 | 43.55 | 43.45 | 43.60 | 43.05 | 44.80 | 1,123,000 | 49,073,130 | 43.698 | 19.93 | 19.89 | 19.95 | 19.70 | 20.50 | 2,453,736 | 19.999 | -2.79% |
| 2005-07-06 | 0 | 44.80 | 43.95 | 44.50 | 44.00 | 45.05 | 730,000 | 32,592,876 | 44.648 | 20.50 | 20.11 | 20.37 | 20.14 | 20.62 | 1,595,038 | 20.434 | 1.82% |
| 2005-07-05 | 0 | 44.00 | 43.95 | 44.00 | 43.60 | 44.10 | 890,000 | 39,133,244 | 43.970 | 20.14 | 20.11 | 20.14 | 19.95 | 20.18 | 1,944,635 | 20.124 | 1.73% |
| 2005-07-04 | 0 | 43.25 | 43.20 | 43.30 | 42.90 | 43.30 | 406,285 | 17,551,945 | 43.201 | 19.79 | 19.77 | 19.82 | 19.63 | 19.82 | 887,726 | 19.772 | -1.48% |
| 2005-06-30 | 0 | 43.90 | 44.10 | 44.20 | 43.20 | 45.40 | 1,963,500 | 85,757,800 | 43.676 | 20.09 | 20.18 | 20.23 | 19.77 | 20.78 | 4,290,215 | 19.989 | -4.36% |
| 2005-06-29 | 0 | 45.90 | 45.90 | 46.00 | 45.70 | 46.40 | 981,000 | 45,209,810 | 46.085 | 21.01 | 21.01 | 21.05 | 20.92 | 21.24 | 2,143,469 | 21.092 | -0.22% |
| 2005-06-28 | 0 | 46.00 | 45.90 | 46.00 | 44.20 | 47.20 | 673,000 | 30,789,700 | 45.750 | 21.05 | 21.01 | 21.05 | 20.23 | 21.60 | 1,470,494 | 20.938 | 4.07% |
| 2005-06-27 | 0 | 44.20 | 43.90 | 44.20 | 42.50 | 44.30 | 867,000 | 37,911,736 | 43.727 | 20.23 | 20.09 | 20.23 | 19.45 | 20.27 | 1,894,381 | 20.013 | 0.00% |
| 2005-06-24 | 0 | 44.20 | 44.10 | 44.20 | 43.10 | 44.50 | 1,528,000 | 66,248,890 | 43.357 | 20.23 | 20.18 | 20.23 | 19.73 | 20.37 | 3,338,655 | 19.843 | 2.55% |
| 2005-06-23 | 0 | 43.10 | 42.90 | 43.10 | 42.50 | 43.10 | 1,326,400 | 56,625,150 | 42.691 | 19.73 | 19.63 | 19.73 | 19.45 | 19.73 | 2,898,162 | 19.538 | 1.41% |
| 2005-06-22 | 0 | 42.50 | 42.00 | 42.50 | 41.50 | 43.20 | 1,117,800 | 47,528,240 | 42.519 | 19.45 | 19.22 | 19.45 | 18.99 | 19.77 | 2,442,374 | 19.460 | 2.66% |
| 2005-06-21 | 0 | 41.40 | 41.40 | 41.50 | 41.30 | 41.90 | 1,299,000 | 53,988,378 | 41.561 | 18.95 | 18.95 | 18.99 | 18.90 | 19.18 | 2,838,293 | 19.021 | -0.48% |
| 2005-06-20 | 0 | 41.60 | 41.60 | 41.70 | 41.50 | 42.40 | 1,523,400 | 63,496,366 | 41.681 | 19.04 | 19.04 | 19.08 | 18.99 | 19.41 | 3,328,604 | 19.076 | -2.58% |
| 2005-06-17 | 0 | 42.70 | 42.60 | 42.70 | 42.30 | 43.50 | 746,000 | 32,097,992 | 43.027 | 19.54 | 19.50 | 19.54 | 19.36 | 19.91 | 1,629,998 | 19.692 | -1.16% |
| 2005-06-16 | 0 | 43.20 | 43.10 | 43.20 | 42.70 | 43.80 | 2,474,000 | 105,218,503 | 42.530 | 19.77 | 19.73 | 19.77 | 19.54 | 20.05 | 5,405,649 | 19.465 | 1.41% |
| 2005-06-15 | 0 | 42.60 | 42.50 | 42.60 | 42.10 | 42.90 | 799,000 | 34,085,892 | 42.661 | 19.50 | 19.45 | 19.50 | 19.27 | 19.63 | 1,745,802 | 19.524 | 2.90% |
| 2005-06-14 | 0 | 41.40 | 41.40 | 41.50 | 41.10 | 41.90 | 370,166 | 15,366,445 | 41.512 | 18.95 | 18.95 | 18.99 | 18.81 | 19.18 | 808,807 | 18.999 | 0.73% |
| 2005-06-13 | 0 | 41.10 | 41.20 | 41.40 | 41.10 | 41.20 | 38,232 | 1,555,780 | 40.693 | 18.81 | 18.86 | 18.95 | 18.81 | 18.86 | 83,536 | 18.624 | 0.24% |
| 2005-06-10 | 0 | 41.00 | 41.00 | 41.10 | 40.90 | 41.80 | 722,000 | 29,925,125 | 41.448 | 18.76 | 18.76 | 18.81 | 18.72 | 19.13 | 1,577,558 | 18.969 | -1.20% |
| 2005-06-09 | 0 | 41.50 | 41.30 | 41.60 | 41.40 | 41.60 | 526,000 | 21,853,941 | 41.547 | 18.99 | 18.90 | 19.04 | 18.95 | 19.04 | 1,149,301 | 19.015 | 2.47% |
| 2005-06-08 | 0 | 40.50 | 40.00 | 40.30 | 40.40 | 42.00 | 183,021 | 7,631,657 | 41.698 | 18.54 | 18.31 | 18.44 | 18.49 | 19.22 | 399,898 | 19.084 | -2.17% |
| 2005-06-07 | 0 | 41.40 | 41.40 | 41.50 | 41.40 | 41.50 | 140,000 | 5,808,051 | 41.486 | 18.95 | 18.95 | 18.99 | 18.95 | 18.99 | 305,898 | 18.987 | -0.24% |
| 2005-06-06 | 0 | 41.50 | 41.10 | 41.60 | 40.60 | 41.60 | 317,765 | 13,151,768 | 41.388 | 18.99 | 18.81 | 19.04 | 18.58 | 19.04 | 694,311 | 18.942 | 1.97% |
| 2005-06-03 | 0 | 40.70 | 40.70 | 40.80 | 40.60 | 41.40 | 296,700 | 12,157,460 | 40.976 | 18.63 | 18.63 | 18.67 | 18.58 | 18.95 | 648,285 | 18.753 | -3.10% |
| 2005-06-02 | 0 | 42.00 | 41.20 | 42.00 | 41.20 | 42.20 | 479,000 | 20,083,277 | 41.928 | 19.22 | 18.86 | 19.22 | 18.86 | 19.31 | 1,046,607 | 19.189 | 1.20% |
| 2005-06-01 | 0 | 41.50 | 41.50 | 41.60 | 39.60 | 41.90 | 1,017,134 | 41,286,583 | 40.591 | 18.99 | 18.99 | 19.04 | 18.12 | 19.18 | 2,222,421 | 18.577 | 4.53% |
| 2005-05-31 | 0 | 39.70 | 39.30 | 39.40 | 39.40 | 42.00 | 890,268 | 36,220,344 | 40.685 | 18.17 | 17.99 | 18.03 | 18.03 | 19.22 | 1,945,221 | 18.620 | -5.48% |
| 2005-05-30 | 0 | 42.00 | 41.00 | 42.00 | 41.70 | 42.00 | 125,000 | 5,232,600 | 41.861 | 19.22 | 18.76 | 19.22 | 19.08 | 19.22 | 273,123 | 19.158 | 1.94% |
| 2005-05-27 | 0 | 41.20 | 41.00 | 41.40 | 40.50 | 41.40 | 394,000 | 16,246,910 | 41.236 | 18.86 | 18.76 | 18.95 | 18.54 | 18.95 | 860,883 | 18.872 | 0.00% |
| 2005-05-26 | 0 | 41.20 | 41.10 | 41.40 | 40.90 | 41.70 | 775,200 | 31,892,344 | 41.141 | 18.86 | 18.81 | 18.95 | 18.72 | 19.08 | 1,693,799 | 18.829 | 0.49% |
| 2005-05-25 | 0 | 41.00 | 40.90 | 41.50 | 40.50 | 41.30 | 835,361 | 34,066,420 | 40.780 | 18.76 | 18.72 | 18.99 | 18.54 | 18.90 | 1,825,250 | 18.664 | -0.24% |
| 2005-05-24 | 0 | 41.10 | 41.00 | 41.30 | 41.00 | 41.80 | 1,550,522 | 64,261,943 | 41.445 | 18.81 | 18.76 | 18.90 | 18.76 | 19.13 | 3,387,865 | 18.968 | 0.74% |
| 2005-05-23 | 0 | 40.80 | 40.80 | 41.00 | 40.20 | 41.10 | 762,000 | 31,031,170 | 40.723 | 18.67 | 18.67 | 18.76 | 18.40 | 18.81 | 1,664,957 | 18.638 | 0.99% |
| 2005-05-20 | 0 | 40.40 | 40.40 | 40.70 | 39.80 | 41.00 | 713,000 | 28,841,228 | 40.451 | 18.49 | 18.49 | 18.63 | 18.22 | 18.76 | 1,557,893 | 18.513 | 1.76% |
| 2005-05-19 | 0 | 39.70 | 39.50 | 39.80 | 38.90 | 40.70 | 642,000 | 25,336,341 | 39.465 | 18.17 | 18.08 | 18.22 | 17.80 | 18.63 | 1,402,759 | 18.062 | -2.70% |
| 2005-05-18 | 0 | 40.80 | 40.00 | 40.80 | 40.80 | 41.40 | 526,600 | 21,766,640 | 41.334 | 18.67 | 18.31 | 18.67 | 18.67 | 18.95 | 1,150,612 | 18.917 | -1.69% |
| 2005-05-17 | 0 | 41.50 | 41.00 | 41.50 | 41.10 | 42.10 | 1,419,900 | 59,004,631 | 41.555 | 18.99 | 18.76 | 18.99 | 18.81 | 19.27 | 3,102,458 | 19.019 | -0.72% |
| 2005-05-13 | 0 | 41.80 | 41.20 | 41.80 | 39.80 | 42.10 | 864,000 | 35,541,136 | 41.136 | 19.13 | 18.86 | 19.13 | 18.22 | 19.27 | 1,887,826 | 18.826 | 5.03% |
| 2005-05-12 | 0 | 39.80 | 39.50 | 39.80 | 39.00 | 39.80 | 659,011 | 26,026,978 | 39.494 | 18.22 | 18.08 | 18.22 | 17.85 | 18.22 | 1,439,928 | 18.075 | 2.58% |
| 2005-05-11 | 0 | 38.80 | 38.70 | 38.80 | 38.50 | 39.40 | 317,199 | 12,341,100 | 38.906 | 17.76 | 17.71 | 17.76 | 17.62 | 18.03 | 693,075 | 17.806 | -0.77% |
| 2005-05-10 | 0 | 39.10 | 38.90 | 39.10 | 39.00 | 39.70 | 946,000 | 37,101,320 | 39.219 | 17.89 | 17.80 | 17.89 | 17.85 | 18.17 | 2,066,994 | 17.949 | 0.00% |
| 2005-05-09 | 0 | 39.10 | 38.70 | 39.10 | 38.30 | 39.30 | 1,471,000 | 57,387,801 | 39.013 | 17.89 | 17.71 | 17.89 | 17.53 | 17.99 | 3,214,111 | 17.855 | 1.82% |
| 2005-05-06 | 0 | 38.40 | 38.30 | 38.40 | 37.70 | 38.60 | 623,000 | 23,933,092 | 38.416 | 17.57 | 17.53 | 17.57 | 17.25 | 17.67 | 1,361,245 | 17.582 | 1.86% |
| 2005-05-05 | 0 | 37.70 | 37.80 | 37.90 | 37.50 | 39.50 | 2,097,290 | 80,258,213 | 38.268 | 17.25 | 17.30 | 17.35 | 17.16 | 18.08 | 4,582,544 | 17.514 | -2.84% |
| 2005-05-04 | 0 | 38.80 | 38.80 | 39.60 | 38.80 | 40.10 | 1,837,000 | 73,251,575 | 39.876 | 17.76 | 17.76 | 18.12 | 17.76 | 18.35 | 4,013,815 | 18.250 | -2.51% |
| 2005-05-03 | 0 | 39.80 | 39.20 | 39.80 | 39.60 | 40.00 | 837,650 | 33,079,168 | 39.490 | 18.22 | 17.94 | 18.22 | 18.12 | 18.31 | 1,830,251 | 18.074 | 1.53% |
| 2005-04-29 | 0 | 39.20 | 39.00 | 39.20 | 38.90 | 39.20 | 467,000 | 18,381,047 | 39.360 | 17.94 | 17.85 | 17.94 | 17.80 | 17.94 | 1,020,387 | 18.014 | 0.26% |
| 2005-04-28 | 0 | 39.90 | 39.90 | 40.00 | 39.80 | 40.60 | 930,593 | 37,230,104 | 40.007 | 17.89 | 17.89 | 17.94 | 17.85 | 18.21 | 2,074,933 | 17.943 | -1.72% |
| 2005-04-27 | 0 | 40.60 | 40.50 | 40.60 | 40.50 | 40.60 | 458,000 | 18,578,900 | 40.565 | 18.21 | 18.16 | 18.21 | 18.16 | 18.21 | 1,021,198 | 18.193 | 0.00% |
| 2005-04-26 | 0 | 40.60 | 40.50 | 40.60 | 40.50 | 41.60 | 1,484,000 | 60,384,850 | 40.691 | 18.21 | 18.16 | 18.21 | 18.16 | 18.66 | 3,308,858 | 18.249 | -2.17% |
| 2005-04-25 | 0 | 41.50 | 41.40 | 41.50 | 41.00 | 42.10 | 327,200 | 13,575,616 | 41.490 | 18.61 | 18.57 | 18.61 | 18.39 | 18.88 | 729,554 | 18.608 | 0.97% |
| 2005-04-22 | 0 | 41.10 | 41.00 | 41.20 | 40.80 | 41.50 | 233,000 | 9,587,974 | 41.150 | 18.43 | 18.39 | 18.48 | 18.30 | 18.61 | 519,518 | 18.456 | -0.96% |
| 2005-04-21 | 0 | 41.50 | 40.60 | 40.70 | 40.70 | 41.60 | 552,000 | 22,837,200 | 41.372 | 18.61 | 18.21 | 18.25 | 18.25 | 18.66 | 1,230,788 | 18.555 | 1.72% |
| 2005-04-20 | 0 | 40.80 | 41.40 | 41.50 | 39.80 | 41.40 | 1,505,962 | 60,540,032 | 40.200 | 18.30 | 18.57 | 18.61 | 17.85 | 18.57 | 3,357,827 | 18.030 | 2.00% |
| 2005-04-19 | 0 | 40.00 | 40.00 | 40.10 | 40.00 | 41.70 | 696,000 | 28,252,250 | 40.592 | 17.94 | 17.94 | 17.98 | 17.94 | 18.70 | 1,551,864 | 18.205 | -3.15% |
| 2005-04-18 | 0 | 41.30 | 41.10 | 41.30 | 40.80 | 41.30 | 578,000 | 23,731,900 | 41.059 | 18.52 | 18.43 | 18.52 | 18.30 | 18.52 | 1,288,760 | 18.415 | 0.98% |
| 2005-04-15 | 0 | 40.90 | 40.40 | 41.00 | 39.70 | 41.00 | 696,000 | 28,018,500 | 40.256 | 18.34 | 18.12 | 18.39 | 17.81 | 18.39 | 1,551,864 | 18.055 | 0.25% |
| 2005-04-14 | 0 | 40.80 | 40.80 | 40.90 | 40.70 | 41.70 | 96,000 | 3,924,557 | 40.881 | 18.30 | 18.30 | 18.34 | 18.25 | 18.70 | 214,050 | 18.335 | -0.24% |
| 2005-04-13 | 0 | 40.90 | 40.80 | 41.10 | 40.80 | 41.40 | 265,188 | 10,911,046 | 41.145 | 18.34 | 18.30 | 18.43 | 18.30 | 18.57 | 591,287 | 18.453 | 0.49% |
| 2005-04-12 | 0 | 40.70 | 40.70 | 40.80 | 40.10 | 40.80 | 424,000 | 17,190,674 | 40.544 | 18.25 | 18.25 | 18.30 | 17.98 | 18.30 | 945,388 | 18.184 | 0.99% |
| 2005-04-11 | 0 | 40.30 | 40.20 | 40.30 | 40.00 | 40.30 | 380,400 | 15,267,992 | 40.137 | 18.07 | 18.03 | 18.07 | 17.94 | 18.07 | 848,174 | 18.001 | 0.25% |
| 2005-04-08 | 0 | 40.20 | 40.10 | 40.20 | 40.00 | 40.50 | 437,200 | 17,538,740 | 40.116 | 18.03 | 17.98 | 18.03 | 17.94 | 18.16 | 974,820 | 17.992 | -0.50% |
| 2005-04-07 | 0 | 40.40 | 40.20 | 40.40 | 40.00 | 40.60 | 731,000 | 29,529,056 | 40.395 | 18.12 | 18.03 | 18.12 | 17.94 | 18.21 | 1,629,903 | 18.117 | 1.76% |
| 2005-04-06 | 0 | 39.70 | 39.60 | 39.70 | 39.70 | 40.80 | 899,160 | 36,251,520 | 40.317 | 17.81 | 17.76 | 17.81 | 17.81 | 18.30 | 2,004,847 | 18.082 | 0.51% |
| 2005-04-04 | 0 | 39.50 | 39.20 | 39.40 | 38.90 | 39.60 | 411,000 | 16,077,423 | 39.118 | 17.72 | 17.58 | 17.67 | 17.45 | 17.76 | 916,402 | 17.544 | 1.02% |
| 2005-04-01 | 0 | 39.10 | 39.10 | 39.20 | 38.80 | 39.20 | 1,048,900 | 40,967,852 | 39.058 | 17.54 | 17.54 | 17.58 | 17.40 | 17.58 | 2,338,721 | 17.517 | -0.51% |
| 2005-03-31 | 0 | 39.30 | 39.30 | 39.40 | 37.90 | 39.60 | 2,125,100 | 82,242,510 | 38.701 | 17.63 | 17.63 | 17.67 | 17.00 | 17.76 | 4,738,312 | 17.357 | 5.36% |
| 2005-03-30 | 0 | 37.30 | 37.20 | 37.30 | 36.80 | 37.30 | 687,000 | 25,524,500 | 37.154 | 16.73 | 16.68 | 16.73 | 16.50 | 16.73 | 1,531,796 | 16.663 | 0.00% |
| 2005-03-29 | 0 | 37.30 | 37.20 | 37.50 | 36.50 | 37.50 | 1,893,000 | 69,839,100 | 36.893 | 16.73 | 16.68 | 16.82 | 16.37 | 16.82 | 4,220,801 | 16.546 | 3.32% |
| 2005-03-24 | 0 | 36.10 | 36.00 | 36.10 | 34.80 | 36.50 | 1,774,000 | 63,900,800 | 36.021 | 16.19 | 16.15 | 16.19 | 15.61 | 16.37 | 3,955,468 | 16.155 | 4.64% |
| 2005-03-23 | 0 | 34.50 | 34.10 | 34.90 | 33.80 | 35.00 | 344,000 | 11,864,718 | 34.490 | 15.47 | 15.29 | 15.65 | 15.16 | 15.70 | 767,013 | 15.469 | 1.17% |
| 2005-03-22 | 0 | 34.10 | 34.10 | 34.50 | 33.80 | 35.00 | 415,000 | 14,240,400 | 34.314 | 15.29 | 15.29 | 15.47 | 15.16 | 15.70 | 925,321 | 15.390 | -2.57% |
| 2005-03-21 | 0 | 35.00 | 34.80 | 35.00 | 34.80 | 35.10 | 237,000 | 8,293,100 | 34.992 | 15.70 | 15.61 | 15.70 | 15.61 | 15.74 | 528,436 | 15.694 | 0.86% |
| 2005-03-18 | 0 | 34.70 | 34.60 | 34.80 | 34.50 | 34.80 | 209,000 | 7,257,500 | 34.725 | 15.56 | 15.52 | 15.61 | 15.47 | 15.61 | 466,005 | 15.574 | 0.00% |
| 2005-03-17 | 0 | 34.70 | 34.60 | 34.70 | 34.60 | 34.90 | 255,000 | 8,863,373 | 34.758 | 15.56 | 15.52 | 15.56 | 15.52 | 15.65 | 568,571 | 15.589 | -0.57% |
| 2005-03-16 | 0 | 34.90 | 34.80 | 35.00 | 34.70 | 34.90 | 212,889 | 7,423,498 | 34.870 | 15.65 | 15.61 | 15.70 | 15.56 | 15.65 | 474,676 | 15.639 | 0.00% |
| 2005-03-15 | 0 | 34.90 | 34.70 | 34.90 | 34.60 | 35.40 | 625,200 | 21,867,416 | 34.977 | 15.65 | 15.56 | 15.65 | 15.52 | 15.88 | 1,394,002 | 15.687 | -1.97% |
| 2005-03-14 | 0 | 35.60 | 35.50 | 35.60 | 35.50 | 36.00 | 195,000 | 6,972,798 | 35.758 | 15.97 | 15.92 | 15.97 | 15.92 | 16.15 | 434,789 | 16.037 | -0.56% |
| 2005-03-11 | 0 | 35.80 | 35.40 | 35.70 | 35.50 | 35.90 | 369,216 | 13,219,354 | 35.804 | 16.06 | 15.88 | 16.01 | 15.92 | 16.10 | 823,237 | 16.058 | 1.13% |
| 2005-03-10 | 0 | 35.40 | 35.20 | 35.50 | 34.90 | 35.50 | 166,000 | 5,834,400 | 35.147 | 15.88 | 15.79 | 15.92 | 15.65 | 15.92 | 370,128 | 15.763 | 1.72% |
| 2005-03-09 | 0 | 34.80 | 34.80 | 34.90 | 34.80 | 35.00 | 137,000 | 4,778,000 | 34.876 | 15.61 | 15.61 | 15.65 | 15.61 | 15.70 | 305,467 | 15.642 | -0.57% |
| 2005-03-08 | 0 | 35.00 | 34.90 | 35.00 | 34.90 | 35.10 | 142,473 | 4,979,619 | 34.951 | 15.70 | 15.65 | 15.70 | 15.65 | 15.74 | 317,670 | 15.675 | -0.28% |
| 2005-03-07 | 0 | 35.10 | 35.20 | 35.30 | 34.90 | 35.20 | 358,588 | 12,500,034 | 34.859 | 15.74 | 15.79 | 15.83 | 15.65 | 15.79 | 799,540 | 15.634 | 1.74% |
| 2005-03-04 | 0 | 34.50 | 34.60 | 34.80 | 34.50 | 34.80 | 453,773 | 15,759,759 | 34.730 | 15.47 | 15.52 | 15.61 | 15.47 | 15.61 | 1,011,773 | 15.576 | -0.86% |
| 2005-03-03 | 0 | 34.80 | 34.50 | 34.60 | 34.60 | 35.10 | 327,000 | 11,406,868 | 34.883 | 15.61 | 15.47 | 15.52 | 15.52 | 15.74 | 729,108 | 15.645 | 0.00% |
| 2005-03-02 | 0 | 34.80 | 34.70 | 34.80 | 34.60 | 35.10 | 738,076 | 25,781,015 | 34.930 | 15.61 | 15.56 | 15.61 | 15.52 | 15.74 | 1,645,680 | 15.666 | -0.57% |
| 2005-03-01 | 0 | 35.00 | 34.90 | 35.00 | 34.30 | 35.20 | 981,000 | 34,582,000 | 35.252 | 15.70 | 15.65 | 15.70 | 15.38 | 15.79 | 2,187,325 | 15.810 | -0.28% |
| 2005-02-28 | 0 | 35.10 | 35.10 | 35.30 | 35.00 | 35.90 | 395,267 | 14,021,559 | 35.474 | 15.74 | 15.74 | 15.83 | 15.70 | 16.10 | 881,322 | 15.910 | -1.40% |
| 2005-02-25 | 0 | 35.60 | 35.50 | 35.60 | 35.50 | 35.70 | 163,000 | 5,802,800 | 35.600 | 15.97 | 15.92 | 15.97 | 15.92 | 16.01 | 363,439 | 15.966 | -0.84% |
| 2005-02-24 | 0 | 35.90 | 35.90 | 36.00 | 35.50 | 36.00 | 677,000 | 24,330,700 | 35.939 | 16.10 | 16.10 | 16.15 | 15.92 | 16.15 | 1,509,499 | 16.118 | 0.56% |
| 2005-02-23 | 0 | 35.70 | 35.50 | 35.70 | 35.30 | 36.00 | 275,000 | 9,771,200 | 35.532 | 16.01 | 15.92 | 16.01 | 15.83 | 16.15 | 613,164 | 15.936 | 0.00% |
| 2005-02-22 | 0 | 35.70 | 35.70 | 35.90 | 35.60 | 36.10 | 104,500 | 3,741,700 | 35.806 | 16.01 | 16.01 | 16.10 | 15.97 | 16.19 | 233,002 | 16.059 | -0.56% |
| 2005-02-21 | 0 | 35.90 | 35.80 | 35.90 | 35.80 | 36.00 | 297,800 | 10,677,060 | 35.853 | 16.10 | 16.06 | 16.10 | 16.06 | 16.15 | 664,001 | 16.080 | 0.00% |
| 2005-02-18 | 0 | 35.90 | 35.80 | 35.90 | 35.10 | 35.90 | 475,000 | 16,826,600 | 35.424 | 16.10 | 16.06 | 16.10 | 15.74 | 16.10 | 1,059,102 | 15.888 | 1.70% |
| 2005-02-17 | 0 | 35.30 | 35.20 | 35.30 | 35.00 | 36.10 | 200,377 | 7,111,111 | 35.489 | 15.83 | 15.79 | 15.83 | 15.70 | 16.19 | 446,778 | 15.916 | -1.94% |
| 2005-02-16 | 0 | 36.00 | 35.90 | 36.00 | 35.80 | 36.10 | 704,501 | 25,326,446 | 35.949 | 16.15 | 16.10 | 16.15 | 16.06 | 16.19 | 1,570,818 | 16.123 | 0.28% |
| 2005-02-15 | 0 | 35.90 | 35.60 | 35.90 | 35.70 | 36.00 | 541,000 | 19,400,388 | 35.860 | 16.10 | 15.97 | 16.10 | 16.01 | 16.15 | 1,206,262 | 16.083 | 0.00% |
| 2005-02-14 | 0 | 35.90 | 35.70 | 35.90 | 35.60 | 36.00 | 244,900 | 8,768,290 | 35.804 | 16.10 | 16.01 | 16.10 | 15.97 | 16.15 | 546,051 | 16.058 | 1.41% |
| 2005-02-08 | 0 | 35.40 | 35.40 | 35.70 | 35.30 | 35.50 | 343,000 | 12,132,580 | 35.372 | 15.88 | 15.88 | 16.01 | 15.83 | 15.92 | 764,783 | 15.864 | 0.57% |
| 2005-02-07 | 0 | 35.20 | 35.10 | 35.20 | 35.20 | 35.80 | 356,000 | 12,590,180 | 35.366 | 15.79 | 15.74 | 15.79 | 15.79 | 16.06 | 793,769 | 15.861 | 0.28% |
| 2005-02-04 | 0 | 35.10 | 35.10 | 35.50 | 34.90 | 36.10 | 702,000 | 24,828,700 | 35.369 | 15.74 | 15.74 | 15.92 | 15.65 | 16.19 | 1,565,242 | 15.863 | -2.77% |
| 2005-02-03 | 0 | 36.10 | 36.00 | 36.20 | 36.10 | 36.40 | 168,000 | 6,086,440 | 36.229 | 16.19 | 16.15 | 16.24 | 16.19 | 16.33 | 374,588 | 16.248 | 0.28% |
| 2005-02-02 | 0 | 36.00 | 35.90 | 36.10 | 35.60 | 36.30 | 215,267 | 7,775,959 | 36.122 | 16.15 | 16.10 | 16.19 | 15.97 | 16.28 | 479,978 | 16.201 | 1.41% |
| 2005-02-01 | 0 | 35.50 | 35.00 | 35.50 | 35.00 | 37.00 | 370,286 | 13,625,132 | 36.796 | 15.92 | 15.70 | 15.92 | 15.70 | 16.59 | 825,623 | 16.503 | -4.05% |
| 2005-01-31 | 0 | 37.00 | 36.60 | 37.10 | 35.70 | 37.20 | 448,000 | 16,384,900 | 36.573 | 16.59 | 16.41 | 16.64 | 16.01 | 16.68 | 998,901 | 16.403 | 0.54% |
| 2005-01-28 | 0 | 36.80 | 36.50 | 36.90 | 36.00 | 36.90 | 548,000 | 19,963,200 | 36.429 | 16.50 | 16.37 | 16.55 | 16.15 | 16.55 | 1,221,870 | 16.338 | 2.51% |
| 2005-01-27 | 0 | 35.90 | 35.80 | 36.00 | 35.10 | 36.20 | 656,500 | 23,544,056 | 35.863 | 16.10 | 16.06 | 16.15 | 15.74 | 16.24 | 1,463,791 | 16.084 | 2.28% |
| 2005-01-26 | 0 | 35.10 | 35.00 | 35.20 | 34.60 | 35.20 | 562,741 | 19,664,465 | 34.944 | 15.74 | 15.70 | 15.79 | 15.52 | 15.79 | 1,254,737 | 15.672 | 2.93% |
| 2005-01-25 | 0 | 34.10 | 34.00 | 35.00 | 33.20 | 35.30 | 252,539 | 8,822,078 | 34.934 | 15.29 | 15.25 | 15.70 | 14.89 | 15.83 | 563,083 | 15.667 | -2.29% |
| 2005-01-24 | 0 | 34.90 | 34.80 | 35.00 | 34.50 | 35.20 | 754,000 | 26,241,019 | 34.802 | 15.65 | 15.61 | 15.70 | 15.47 | 15.79 | 1,681,185 | 15.609 | 1.16% |
| 2005-01-21 | 0 | 34.50 | 34.40 | 34.50 | 33.90 | 34.70 | 274,000 | 9,454,063 | 34.504 | 15.47 | 15.43 | 15.47 | 15.20 | 15.56 | 610,935 | 15.475 | 0.88% |
| 2005-01-20 | 0 | 34.20 | 34.20 | 34.50 | 34.10 | 34.70 | 671,154 | 23,227,651 | 34.609 | 15.34 | 15.34 | 15.47 | 15.29 | 15.56 | 1,496,465 | 15.522 | -1.44% |
| 2005-01-19 | 0 | 34.70 | 34.60 | 34.80 | 34.60 | 35.20 | 1,698,000 | 59,095,500 | 34.803 | 15.56 | 15.52 | 15.61 | 15.52 | 15.79 | 3,786,012 | 15.609 | 0.29% |
| 2005-01-18 | 0 | 34.60 | 34.50 | 34.70 | 33.40 | 34.70 | 477,000 | 16,346,800 | 34.270 | 15.52 | 15.47 | 15.56 | 14.98 | 15.56 | 1,063,562 | 15.370 | 3.59% |
| 2005-01-17 | 0 | 33.40 | 33.30 | 33.40 | 33.20 | 33.40 | 78,512 | 2,614,894 | 33.306 | 14.98 | 14.93 | 14.98 | 14.89 | 14.98 | 175,057 | 14.937 | 1.21% |
| 2005-01-14 | 0 | 33.00 | 33.00 | 33.20 | 32.90 | 33.30 | 687,000 | 22,757,600 | 33.126 | 14.80 | 14.80 | 14.89 | 14.76 | 14.93 | 1,531,796 | 14.857 | -1.20% |
| 2005-01-13 | 0 | 33.40 | 33.30 | 33.40 | 33.30 | 33.50 | 949,200 | 31,730,900 | 33.429 | 14.98 | 14.93 | 14.98 | 14.93 | 15.02 | 2,116,421 | 14.993 | -0.30% |
| 2005-01-12 | 0 | 33.50 | 33.40 | 33.50 | 33.20 | 33.70 | 566,203 | 18,938,001 | 33.447 | 15.02 | 14.98 | 15.02 | 14.89 | 15.11 | 1,262,457 | 15.001 | 0.60% |
| 2005-01-11 | 0 | 33.30 | 33.30 | 33.40 | 33.30 | 34.10 | 519,030 | 17,411,228 | 33.546 | 14.93 | 14.93 | 14.98 | 14.93 | 15.29 | 1,157,275 | 15.045 | -1.77% |
| 2005-01-10 | 0 | 33.90 | 33.80 | 34.00 | 33.90 | 34.50 | 215,633 | 7,367,201 | 34.165 | 15.20 | 15.16 | 15.25 | 15.20 | 15.47 | 480,795 | 15.323 | -1.74% |
| 2005-01-07 | 0 | 34.50 | 34.30 | 34.60 | 34.20 | 34.80 | 447,000 | 15,336,322 | 34.309 | 15.47 | 15.38 | 15.52 | 15.34 | 15.61 | 996,671 | 15.388 | 1.47% |
| 2005-01-06 | 0 | 34.00 | 34.10 | 34.20 | 34.00 | 34.50 | 413,000 | 14,120,400 | 34.190 | 15.25 | 15.29 | 15.34 | 15.25 | 15.47 | 920,862 | 15.334 | -1.45% |
| 2005-01-05 | 0 | 34.50 | 34.40 | 34.60 | 34.40 | 35.50 | 748,900 | 26,152,159 | 34.921 | 15.47 | 15.43 | 15.52 | 15.43 | 15.92 | 1,669,814 | 15.662 | -3.09% |
| 2005-01-04 | 0 | 35.60 | 35.30 | 35.60 | 35.20 | 35.70 | 447,100 | 15,825,044 | 35.395 | 15.97 | 15.83 | 15.97 | 15.79 | 16.01 | 996,894 | 15.874 | -0.28% |
| 2005-01-03 | 0 | 35.70 | 35.60 | 35.70 | 35.50 | 35.90 | 173,000 | 6,182,800 | 35.739 | 16.01 | 15.97 | 16.01 | 15.92 | 16.10 | 385,736 | 16.029 | -1.11% |
| 2004-12-31 | 0 | 36.10 | 36.00 | 36.30 | 35.90 | 36.50 | 243,350 | 8,826,766 | 36.272 | 16.19 | 16.15 | 16.28 | 16.10 | 16.37 | 542,595 | 16.268 | -0.55% |
| 2004-12-30 | 0 | 36.30 | 36.20 | 36.30 | 36.20 | 36.60 | 307,231 | 11,189,040 | 36.419 | 16.28 | 16.24 | 16.28 | 16.24 | 16.41 | 685,030 | 16.334 | -1.09% |
| 2004-12-29 | 0 | 36.70 | 36.40 | 36.70 | 36.40 | 37.00 | 369,100 | 13,540,789 | 36.686 | 16.46 | 16.33 | 16.46 | 16.33 | 16.59 | 822,978 | 16.453 | 0.00% |
| 2004-12-28 | 0 | 36.70 | 36.50 | 36.70 | 36.40 | 36.70 | 34,000 | 1,246,500 | 36.662 | 16.46 | 16.37 | 16.46 | 16.33 | 16.46 | 75,809 | 16.443 | -0.54% |
| 2004-12-24 | 0 | 36.90 | 36.50 | 37.00 | 36.40 | 37.00 | 100,000 | 3,691,700 | 36.917 | 16.55 | 16.37 | 16.59 | 16.33 | 16.59 | 222,969 | 16.557 | 0.27% |
| 2004-12-23 | 0 | 36.80 | 36.80 | 36.90 | 36.10 | 36.90 | 404,000 | 14,805,651 | 36.648 | 16.50 | 16.50 | 16.55 | 16.19 | 16.55 | 900,794 | 16.436 | 1.38% |
| 2004-12-22 | 0 | 36.30 | 36.30 | 36.40 | 36.30 | 37.50 | 566,000 | 20,912,400 | 36.948 | 16.28 | 16.28 | 16.33 | 16.28 | 16.82 | 1,262,004 | 16.571 | -1.63% |
| 2004-12-21 | 0 | 36.90 | 36.80 | 36.90 | 36.60 | 37.50 | 862,900 | 32,182,563 | 37.296 | 16.55 | 16.50 | 16.55 | 16.41 | 16.82 | 1,923,999 | 16.727 | -1.34% |
| 2004-12-20 | 0 | 37.40 | 37.10 | 37.60 | 37.00 | 37.80 | 906,000 | 33,811,862 | 37.320 | 16.77 | 16.64 | 16.86 | 16.59 | 16.95 | 2,020,098 | 16.738 | 1.36% |
| 2004-12-17 | 0 | 36.90 | 36.80 | 36.90 | 36.80 | 37.00 | 1,394,000 | 51,471,125 | 36.923 | 16.55 | 16.50 | 16.55 | 16.50 | 16.59 | 3,108,186 | 16.560 | 0.00% |
| 2004-12-16 | 0 | 36.90 | 36.80 | 36.90 | 36.70 | 37.10 | 1,024,000 | 37,787,409 | 36.902 | 16.55 | 16.50 | 16.55 | 16.46 | 16.64 | 2,283,201 | 16.550 | 0.00% |
| 2004-12-15 | 0 | 36.90 | 36.80 | 36.90 | 36.80 | 37.00 | 286,500 | 10,574,537 | 36.909 | 16.55 | 16.50 | 16.55 | 16.50 | 16.59 | 638,806 | 16.554 | 0.00% |
| 2004-12-14 | 0 | 36.90 | 36.80 | 36.90 | 36.80 | 37.00 | 739,000 | 27,310,200 | 36.956 | 16.55 | 16.50 | 16.55 | 16.50 | 16.59 | 1,647,740 | 16.574 | -0.27% |
| 2004-12-13 | 0 | 37.00 | 36.90 | 37.00 | 36.80 | 37.00 | 313,131 | 11,566,511 | 36.938 | 16.59 | 16.55 | 16.59 | 16.50 | 16.59 | 698,185 | 16.567 | 0.27% |
| 2004-12-10 | 0 | 36.90 | 36.90 | 37.00 | 36.90 | 37.00 | 535,000 | 19,783,200 | 36.978 | 16.55 | 16.55 | 16.59 | 16.55 | 16.59 | 1,192,884 | 16.584 | 0.00% |
| 2004-12-09 | 0 | 36.90 | 36.90 | 37.00 | 36.80 | 37.20 | 614,313 | 22,717,941 | 36.981 | 16.55 | 16.55 | 16.59 | 16.50 | 16.68 | 1,369,727 | 16.586 | 0.00% |
| 2004-12-08 | 0 | 36.90 | 36.90 | 37.00 | 36.70 | 38.20 | 456,284 | 17,110,186 | 37.499 | 16.55 | 16.55 | 16.59 | 16.46 | 17.13 | 1,017,371 | 16.818 | -3.40% |
| 2004-12-07 | 0 | 38.20 | 38.20 | 38.40 | 37.90 | 38.40 | 1,891,000 | 71,992,130 | 38.071 | 17.13 | 17.13 | 17.22 | 17.00 | 17.22 | 4,216,342 | 17.075 | 0.79% |
| 2004-12-06 | 0 | 37.90 | 37.80 | 37.90 | 37.50 | 38.00 | 1,005,000 | 37,827,900 | 37.640 | 17.00 | 16.95 | 17.00 | 16.82 | 17.04 | 2,240,837 | 16.881 | 1.34% |
| 2004-12-03 | 0 | 37.40 | 37.30 | 37.50 | 36.90 | 37.70 | 1,936,000 | 72,124,800 | 37.255 | 16.77 | 16.73 | 16.82 | 16.55 | 16.91 | 4,316,678 | 16.708 | 1.36% |
| 2004-12-02 | 0 | 36.90 | 36.90 | 37.00 | 36.60 | 37.00 | 857,600 | 31,449,640 | 36.672 | 16.55 | 16.55 | 16.59 | 16.41 | 16.59 | 1,912,181 | 16.447 | 0.82% |
| 2004-12-01 | 0 | 36.60 | 36.50 | 36.60 | 36.10 | 36.70 | 635,000 | 23,196,300 | 36.530 | 16.41 | 16.37 | 16.41 | 16.19 | 16.46 | 1,415,852 | 16.383 | -0.27% |
| 2004-11-30 | 0 | 36.70 | 36.70 | 36.90 | 35.20 | 36.80 | 810,985 | 29,521,568 | 36.402 | 16.46 | 16.46 | 16.55 | 15.79 | 16.50 | 1,808,244 | 16.326 | 2.51% |
| 2004-11-29 | 0 | 35.80 | 35.80 | 36.00 | 35.80 | 36.50 | 172,000 | 6,149,200 | 35.751 | 16.06 | 16.06 | 16.15 | 16.06 | 16.37 | 383,506 | 16.034 | 0.28% |
| 2004-11-26 | 0 | 35.70 | 35.30 | 35.70 | 35.10 | 36.00 | 468,000 | 16,646,612 | 35.570 | 16.01 | 15.83 | 16.01 | 15.74 | 16.15 | 1,043,494 | 15.953 | -0.56% |
| 2004-11-25 | 0 | 35.90 | 35.90 | 36.00 | 35.40 | 36.60 | 503,000 | 18,160,174 | 36.104 | 16.10 | 16.10 | 16.15 | 15.88 | 16.41 | 1,121,534 | 16.192 | -0.55% |
| 2004-11-24 | 0 | 36.10 | 35.70 | 35.90 | 35.90 | 36.70 | 488,400 | 17,815,715 | 36.478 | 16.19 | 16.01 | 16.10 | 16.10 | 16.46 | 1,088,980 | 16.360 | -1.10% |
| 2004-11-23 | 0 | 36.50 | 36.40 | 36.50 | 36.30 | 36.50 | 138,000 | 5,032,200 | 36.465 | 16.37 | 16.33 | 16.37 | 16.28 | 16.37 | 307,697 | 16.354 | 0.55% |
| 2004-11-22 | 0 | 36.30 | 36.20 | 36.30 | 36.00 | 36.40 | 219,000 | 7,941,000 | 36.260 | 16.28 | 16.24 | 16.28 | 16.15 | 16.33 | 488,302 | 16.262 | -1.09% |
| 2004-11-19 | 0 | 36.70 | 36.60 | 36.70 | 36.40 | 36.80 | 250,000 | 9,145,100 | 36.580 | 16.46 | 16.41 | 16.46 | 16.33 | 16.50 | 557,422 | 16.406 | 0.27% |
| 2004-11-18 | 0 | 36.60 | 36.40 | 36.60 | 36.20 | 36.90 | 787,000 | 28,684,135 | 36.447 | 16.41 | 16.33 | 16.41 | 16.24 | 16.55 | 1,754,765 | 16.346 | 1.10% |
| 2004-11-17 | 0 | 36.20 | 36.20 | 36.30 | 36.10 | 36.40 | 216,000 | 7,819,700 | 36.202 | 16.24 | 16.24 | 16.28 | 16.19 | 16.33 | 481,613 | 16.236 | -0.55% |
| 2004-11-16 | 0 | 36.40 | 36.00 | 36.50 | 36.20 | 36.90 | 439,000 | 16,041,300 | 36.541 | 16.33 | 16.15 | 16.37 | 16.24 | 16.55 | 978,833 | 16.388 | 0.00% |
| 2004-11-15 | 0 | 36.40 | 36.40 | 36.50 | 36.10 | 36.70 | 195,000 | 7,091,100 | 36.365 | 16.33 | 16.33 | 16.37 | 16.19 | 16.46 | 434,789 | 16.309 | 1.39% |
| 2004-11-12 | 0 | 35.90 | 35.90 | 36.00 | 35.60 | 36.10 | 617,000 | 22,154,828 | 35.907 | 16.10 | 16.10 | 16.15 | 15.97 | 16.19 | 1,375,718 | 16.104 | 0.84% |
| 2004-11-11 | 0 | 35.60 | 35.50 | 35.60 | 35.40 | 35.60 | 390,191 | 13,858,620 | 35.518 | 15.97 | 15.92 | 15.97 | 15.88 | 15.97 | 870,005 | 15.929 | 0.56% |
| 2004-11-10 | 0 | 35.40 | 35.10 | 35.40 | 35.20 | 35.80 | 298,100 | 10,629,099 | 35.656 | 15.88 | 15.74 | 15.88 | 15.79 | 16.06 | 664,670 | 15.992 | -0.84% |
| 2004-11-09 | 0 | 35.70 | 35.50 | 35.70 | 35.60 | 36.00 | 158,000 | 5,656,950 | 35.803 | 16.01 | 15.92 | 16.01 | 15.97 | 16.15 | 352,291 | 16.058 | 0.28% |
| 2004-11-08 | 0 | 35.60 | 35.40 | 35.80 | 35.50 | 36.00 | 308,000 | 11,019,000 | 35.776 | 15.97 | 15.88 | 16.06 | 15.92 | 16.15 | 686,744 | 16.045 | 0.00% |
| 2004-11-05 | 0 | 35.60 | 35.50 | 35.70 | 35.40 | 35.80 | 740,400 | 26,393,820 | 35.648 | 15.97 | 15.92 | 16.01 | 15.88 | 16.06 | 1,650,862 | 15.988 | 0.28% |
| 2004-11-04 | 0 | 35.50 | 35.10 | 35.50 | 35.00 | 35.90 | 1,261,000 | 44,906,620 | 35.612 | 15.92 | 15.74 | 15.92 | 15.70 | 16.10 | 2,811,638 | 15.972 | -0.28% |
| 2004-11-03 | 0 | 35.60 | 34.80 | 35.60 | 35.30 | 35.80 | 842,000 | 30,025,800 | 35.660 | 15.97 | 15.61 | 15.97 | 15.83 | 16.06 | 1,877,398 | 15.993 | 0.56% |
| 2004-11-02 | 0 | 35.40 | 35.00 | 35.30 | 33.80 | 35.50 | 1,716,000 | 59,371,125 | 34.599 | 15.88 | 15.70 | 15.83 | 15.16 | 15.92 | 3,826,146 | 15.517 | 5.04% |
| 2004-11-01 | 0 | 33.70 | 33.40 | 33.70 | 33.20 | 33.80 | 128,000 | 4,276,454 | 33.410 | 15.11 | 14.98 | 15.11 | 14.89 | 15.16 | 285,400 | 14.984 | 1.20% |
| 2004-10-29 | 0 | 33.30 | 33.30 | 33.40 | 33.00 | 33.90 | 919,000 | 30,712,351 | 33.419 | 14.93 | 14.93 | 14.98 | 14.80 | 15.20 | 2,049,084 | 14.988 | -2.06% |
| 2004-10-28 | 0 | 34.00 | 33.90 | 34.00 | 33.50 | 34.10 | 607,000 | 20,626,400 | 33.981 | 15.25 | 15.20 | 15.25 | 15.02 | 15.29 | 1,353,421 | 15.240 | 1.49% |
| 2004-10-27 | 0 | 33.50 | 33.50 | 33.60 | 33.40 | 33.60 | 161,700 | 5,416,870 | 33.500 | 15.02 | 15.02 | 15.07 | 14.98 | 15.07 | 360,541 | 15.024 | -0.30% |
| 2004-10-26 | 0 | 33.60 | 33.50 | 33.60 | 33.20 | 33.70 | 453,000 | 15,217,700 | 33.593 | 15.07 | 15.02 | 15.07 | 14.89 | 15.11 | 1,010,049 | 15.066 | 1.82% |
| 2004-10-25 | 0 | 33.00 | 33.00 | 33.10 | 32.90 | 33.20 | 870,000 | 28,742,900 | 33.038 | 14.80 | 14.80 | 14.85 | 14.76 | 14.89 | 1,939,829 | 14.817 | -2.08% |
| 2004-10-21 | 0 | 33.70 | 33.70 | 33.80 | 33.40 | 34.30 | 795,200 | 26,843,500 | 33.757 | 15.11 | 15.11 | 15.16 | 14.98 | 15.38 | 1,773,049 | 15.140 | -2.32% |
| 2004-10-20 | 0 | 34.50 | 34.40 | 34.50 | 34.30 | 34.50 | 458,000 | 15,779,000 | 34.452 | 15.47 | 15.43 | 15.47 | 15.38 | 15.47 | 1,021,198 | 15.451 | -0.29% |
| 2004-10-19 | 0 | 34.60 | 34.50 | 34.60 | 34.50 | 35.30 | 442,000 | 15,348,649 | 34.725 | 15.52 | 15.47 | 15.52 | 15.47 | 15.83 | 985,523 | 15.574 | -1.42% |
| 2004-10-18 | 0 | 35.10 | 35.00 | 35.10 | 34.70 | 35.20 | 1,187,500 | 41,548,490 | 34.988 | 15.74 | 15.70 | 15.74 | 15.56 | 15.79 | 2,647,756 | 15.692 | -0.28% |
| 2004-10-15 | 0 | 35.20 | 35.20 | 35.40 | 35.00 | 35.60 | 111,000 | 3,909,200 | 35.218 | 15.79 | 15.79 | 15.88 | 15.70 | 15.97 | 247,495 | 15.795 | 0.00% |
| 2004-10-14 | 0 | 35.20 | 35.10 | 35.30 | 35.10 | 35.90 | 82,000 | 2,892,100 | 35.270 | 15.79 | 15.74 | 15.83 | 15.74 | 16.10 | 182,834 | 15.818 | -1.95% |
| 2004-10-13 | 0 | 35.90 | 35.60 | 35.90 | 35.20 | 35.90 | 169,190 | 6,020,383 | 35.584 | 16.10 | 15.97 | 16.10 | 15.79 | 16.10 | 377,241 | 15.959 | -0.28% |
| 2004-10-12 | 0 | 36.00 | 35.90 | 36.00 | 35.90 | 36.30 | 514,000 | 18,597,144 | 36.181 | 16.15 | 16.10 | 16.15 | 16.10 | 16.28 | 1,146,060 | 16.227 | 0.00% |
| 2004-10-11 | 0 | 36.00 | 35.70 | 36.00 | 35.50 | 36.90 | 346,000 | 12,451,700 | 35.988 | 16.15 | 16.01 | 16.15 | 15.92 | 16.55 | 771,472 | 16.140 | -1.10% |
| 2004-10-08 | 0 | 36.40 | 36.30 | 36.80 | 36.00 | 37.00 | 552,000 | 20,224,600 | 36.639 | 16.33 | 16.28 | 16.50 | 16.15 | 16.59 | 1,230,788 | 16.432 | -1.09% |
| 2004-10-07 | 0 | 36.80 | 36.70 | 36.90 | 36.60 | 37.10 | 847,000 | 31,155,540 | 36.783 | 16.50 | 16.46 | 16.55 | 16.41 | 16.64 | 1,888,547 | 16.497 | 1.66% |
| 2004-10-06 | 0 | 36.20 | 36.20 | 36.30 | 35.60 | 36.30 | 907,000 | 32,764,302 | 36.124 | 16.24 | 16.24 | 16.28 | 15.97 | 16.28 | 2,022,328 | 16.201 | 1.97% |
| 2004-10-05 | 0 | 35.50 | 35.30 | 35.50 | 35.30 | 36.00 | 701,000 | 25,026,061 | 35.701 | 15.92 | 15.83 | 15.92 | 15.83 | 16.15 | 1,563,012 | 16.011 | -1.11% |
| 2004-10-04 | 0 | 35.90 | 35.70 | 35.90 | 35.40 | 36.00 | 566,000 | 20,229,708 | 35.742 | 16.10 | 16.01 | 16.10 | 15.88 | 16.15 | 1,262,004 | 16.030 | 2.87% |
| 2004-09-30 | 0 | 34.90 | 34.80 | 35.00 | 34.80 | 36.40 | 602,500 | 21,260,110 | 35.286 | 15.65 | 15.61 | 15.70 | 15.61 | 16.33 | 1,343,388 | 15.826 | -1.97% |
| 2004-09-28 | 0 | 35.60 | 34.90 | 35.60 | 34.80 | 36.40 | 215,200 | 7,574,600 | 35.198 | 15.97 | 15.65 | 15.97 | 15.61 | 16.33 | 479,829 | 15.786 | -1.11% |
| 2004-09-27 | 0 | 36.00 | 35.50 | 36.00 | 35.30 | 36.00 | 541,100 | 19,355,500 | 35.771 | 16.15 | 15.92 | 16.15 | 15.83 | 16.15 | 1,206,485 | 16.043 | 0.28% |
| 2004-09-24 | 0 | 35.90 | 35.90 | 36.00 | 35.40 | 36.80 | 195,000 | 6,990,100 | 35.847 | 16.10 | 16.10 | 16.15 | 15.88 | 16.50 | 434,789 | 16.077 | 0.84% |
| 2004-09-23 | 0 | 35.60 | 35.50 | 35.80 | 35.40 | 36.00 | 450,000 | 16,007,400 | 35.572 | 15.97 | 15.92 | 16.06 | 15.88 | 16.15 | 1,003,360 | 15.954 | -2.47% |
| 2004-09-22 | 0 | 36.50 | 36.50 | 36.60 | 36.20 | 36.70 | 609,000 | 22,231,317 | 36.505 | 16.37 | 16.37 | 16.41 | 16.24 | 16.46 | 1,357,881 | 16.372 | -1.08% |
| 2004-09-21 | 0 | 36.90 | 36.40 | 37.00 | 34.60 | 37.10 | 2,599,928 | 94,970,793 | 36.528 | 16.55 | 16.33 | 16.59 | 15.52 | 16.64 | 5,797,031 | 16.383 | 7.89% |
| 2004-09-20 | 0 | 34.20 | 34.20 | 34.30 | 33.60 | 34.30 | 1,239,000 | 42,141,052 | 34.012 | 15.34 | 15.34 | 15.38 | 15.07 | 15.38 | 2,762,585 | 15.254 | 3.32% |
| 2004-09-17 | 0 | 33.30 | 33.20 | 33.30 | 32.70 | 33.60 | 521,000 | 17,367,400 | 33.335 | 14.85 | 14.80 | 14.85 | 14.58 | 14.98 | 1,168,687 | 14.861 | 1.83% |
| 2004-09-16 | 0 | 32.70 | 32.60 | 33.00 | 32.50 | 33.10 | 418,000 | 13,770,800 | 32.944 | 14.58 | 14.53 | 14.71 | 14.49 | 14.76 | 937,641 | 14.687 | 0.31% |
| 2004-09-15 | 0 | 32.60 | 32.50 | 32.80 | 32.50 | 32.90 | 242,611 | 7,927,535 | 32.676 | 14.53 | 14.49 | 14.62 | 14.49 | 14.67 | 544,216 | 14.567 | -0.91% |
| 2004-09-14 | 0 | 32.90 | 32.90 | 33.00 | 32.90 | 33.00 | 573,001 | 18,887,633 | 32.963 | 14.67 | 14.67 | 14.71 | 14.67 | 14.71 | 1,285,334 | 14.695 | 0.00% |
| 2004-09-13 | 0 | 32.90 | 32.90 | 33.00 | 32.90 | 33.00 | 139,211 | 4,590,260 | 32.973 | 14.67 | 14.67 | 14.71 | 14.67 | 14.71 | 312,273 | 14.700 | -0.60% |
| 2004-09-10 | 0 | 33.10 | 33.10 | 33.20 | 32.90 | 34.00 | 91,497 | 3,038,900 | 33.213 | 14.76 | 14.76 | 14.80 | 14.67 | 15.16 | 205,243 | 14.806 | -1.78% |
| 2004-09-09 | 0 | 33.70 | 33.60 | 33.70 | 33.40 | 33.80 | 595,000 | 19,986,585 | 33.591 | 15.02 | 14.98 | 15.02 | 14.89 | 15.07 | 1,334,681 | 14.975 | 0.90% |
| 2004-09-08 | 0 | 33.40 | 33.20 | 33.50 | 32.60 | 33.50 | 1,007,000 | 33,067,656 | 32.838 | 14.89 | 14.80 | 14.93 | 14.53 | 14.93 | 2,258,864 | 14.639 | 2.77% |
| 2004-09-07 | 0 | 32.50 | 32.60 | 32.70 | 32.50 | 33.00 | 621,140 | 20,335,206 | 32.739 | 14.49 | 14.53 | 14.58 | 14.49 | 14.71 | 1,393,317 | 14.595 | -1.22% |
| 2004-09-06 | 0 | 32.90 | 32.80 | 32.90 | 31.60 | 33.10 | 4,999,137 | 161,584,622 | 32.323 | 14.67 | 14.62 | 14.67 | 14.09 | 14.76 | 11,213,871 | 14.409 | 3.79% |
| 2004-09-03 | 0 | 31.70 | 31.60 | 31.70 | 31.60 | 32.80 | 8,395,400 | 269,636,252 | 32.117 | 14.13 | 14.09 | 14.13 | 14.09 | 14.62 | 18,832,237 | 14.318 | -2.76% |
| 2004-09-02 | 0 | 32.60 | 32.60 | 32.70 | 32.50 | 33.20 | 2,077,000 | 68,221,500 | 32.846 | 14.53 | 14.53 | 14.58 | 14.49 | 14.80 | 4,659,046 | 14.643 | -1.81% |
| 2004-09-01 | 0 | 33.20 | 32.60 | 33.20 | 32.50 | 33.20 | 1,796,000 | 59,122,700 | 32.919 | 14.80 | 14.53 | 14.80 | 14.49 | 14.80 | 4,028,718 | 14.675 | 2.79% |
| 2004-08-31 | 0 | 32.30 | 32.10 | 32.30 | 31.50 | 32.70 | 2,528,000 | 81,230,900 | 32.132 | 14.40 | 14.31 | 14.40 | 14.04 | 14.58 | 5,670,712 | 14.325 | 2.54% |
| 2004-08-30 | 0 | 31.50 | 31.30 | 31.50 | 31.00 | 31.90 | 997,700 | 31,390,097 | 31.462 | 14.04 | 13.95 | 14.04 | 13.82 | 14.22 | 2,238,002 | 14.026 | 1.61% |
| 2004-08-27 | 0 | 31.00 | 30.90 | 31.00 | 30.90 | 31.10 | 1,910,437 | 59,125,425 | 30.949 | 13.82 | 13.78 | 13.82 | 13.78 | 13.86 | 4,285,419 | 13.797 | 0.98% |
| 2004-08-26 | 0 | 30.70 | 30.70 | 30.80 | 30.40 | 31.00 | 1,807,000 | 55,302,208 | 30.604 | 13.69 | 13.69 | 13.73 | 13.55 | 13.82 | 4,053,393 | 13.643 | 1.66% |
| 2004-08-25 | 0 | 30.20 | 30.20 | 30.30 | 29.80 | 30.60 | 2,833,000 | 85,496,346 | 30.179 | 13.46 | 13.46 | 13.51 | 13.28 | 13.64 | 6,354,876 | 13.454 | -0.98% |
| 2004-08-24 | 0 | 30.50 | 30.40 | 30.50 | 30.10 | 31.30 | 1,084,930 | 33,162,786 | 30.567 | 13.60 | 13.55 | 13.60 | 13.42 | 13.95 | 2,433,673 | 13.627 | -1.93% |
| 2004-08-23 | 0 | 31.10 | 31.00 | 31.20 | 31.10 | 31.50 | 50,000 | 1,564,600 | 31.292 | 13.86 | 13.82 | 13.91 | 13.86 | 14.04 | 112,158 | 13.950 | -1.27% |
| 2004-08-20 | 0 | 31.50 | 31.40 | 31.50 | 31.40 | 32.00 | 224,000 | 7,091,900 | 31.660 | 14.04 | 14.00 | 14.04 | 14.00 | 14.27 | 502,468 | 14.114 | -0.63% |
| 2004-08-19 | 0 | 31.70 | 31.60 | 31.70 | 30.70 | 31.80 | 1,065,000 | 33,239,615 | 31.211 | 14.13 | 14.09 | 14.13 | 13.69 | 14.18 | 2,388,967 | 13.914 | 4.28% |
| 2004-08-18 | 0 | 30.40 | 30.30 | 30.70 | 30.10 | 30.90 | 374,000 | 11,413,900 | 30.518 | 13.55 | 13.51 | 13.69 | 13.42 | 13.78 | 838,942 | 13.605 | -0.33% |
| 2004-08-17 | 0 | 30.50 | 30.50 | 30.60 | 30.20 | 30.70 | 776,550 | 23,645,145 | 30.449 | 13.60 | 13.60 | 13.64 | 13.46 | 13.69 | 1,741,927 | 13.574 | -0.65% |
| 2004-08-16 | 0 | 30.70 | 30.60 | 30.70 | 30.10 | 31.00 | 1,913,500 | 58,713,750 | 30.684 | 13.69 | 13.64 | 13.69 | 13.42 | 13.82 | 4,292,289 | 13.679 | -4.66% |
| 2004-08-13 | 0 | 32.20 | 32.10 | 32.30 | 31.50 | 32.40 | 1,147,000 | 36,704,417 | 32.000 | 14.35 | 14.31 | 14.40 | 14.04 | 14.44 | 2,572,906 | 14.266 | 0.94% |
| 2004-08-12 | 0 | 31.90 | 31.80 | 31.90 | 31.10 | 31.90 | 362,400 | 11,487,780 | 31.699 | 14.22 | 14.18 | 14.22 | 13.86 | 14.22 | 812,922 | 14.131 | 2.90% |
| 2004-08-11 | 0 | 31.00 | 30.90 | 31.00 | 30.80 | 32.10 | 867,211 | 27,256,894 | 31.431 | 13.82 | 13.78 | 13.82 | 13.73 | 14.31 | 1,945,294 | 14.012 | -1.59% |
| 2004-08-10 | 0 | 31.50 | 31.50 | 31.60 | 31.40 | 31.90 | 611,000 | 19,289,700 | 31.571 | 14.04 | 14.04 | 14.09 | 14.00 | 14.22 | 1,370,572 | 14.074 | -1.25% |
| 2004-08-09 | 0 | 31.90 | 31.90 | 32.20 | 31.90 | 32.50 | 307,000 | 9,874,300 | 32.164 | 14.22 | 14.22 | 14.35 | 14.22 | 14.49 | 688,651 | 14.339 | -0.93% |
| 2004-08-06 | 0 | 32.20 | 32.20 | 32.40 | 32.00 | 32.40 | 247,000 | 7,975,314 | 32.289 | 14.35 | 14.35 | 14.44 | 14.27 | 14.44 | 554,061 | 14.394 | -0.62% |
| 2004-08-05 | 0 | 32.40 | 32.40 | 32.50 | 31.90 | 32.60 | 232,000 | 7,502,000 | 32.336 | 14.44 | 14.44 | 14.49 | 14.22 | 14.53 | 520,413 | 14.415 | 1.57% |
| 2004-08-04 | 0 | 31.90 | 31.90 | 32.10 | 31.50 | 32.00 | 567,000 | 17,990,860 | 31.730 | 14.22 | 14.22 | 14.31 | 14.04 | 14.27 | 1,271,873 | 14.145 | -0.93% |
| 2004-08-03 | 0 | 32.20 | 32.10 | 32.20 | 31.90 | 32.20 | 254,000 | 8,131,900 | 32.015 | 14.35 | 14.31 | 14.35 | 14.22 | 14.35 | 569,763 | 14.272 | 0.63% |
| 2004-08-02 | 0 | 32.00 | 32.00 | 32.20 | 31.80 | 32.10 | 244,000 | 7,794,868 | 31.946 | 14.27 | 14.27 | 14.35 | 14.18 | 14.31 | 547,331 | 14.242 | -0.31% |
| 2004-07-30 | 0 | 32.10 | 32.00 | 32.20 | 32.00 | 33.50 | 504,000 | 16,350,000 | 32.440 | 14.31 | 14.27 | 14.35 | 14.27 | 14.93 | 1,130,553 | 14.462 | 0.63% |
| 2004-07-29 | 0 | 31.90 | 31.90 | 32.00 | 31.70 | 32.40 | 680,000 | 21,703,551 | 31.917 | 14.22 | 14.22 | 14.27 | 14.13 | 14.44 | 1,525,350 | 14.229 | -1.24% |
| 2004-07-28 | 0 | 32.30 | 32.20 | 32.70 | 32.10 | 32.80 | 628,000 | 20,326,024 | 32.366 | 14.40 | 14.35 | 14.58 | 14.31 | 14.62 | 1,408,705 | 14.429 | -0.62% |
| 2004-07-27 | 0 | 32.50 | 32.40 | 32.50 | 32.40 | 33.20 | 681,000 | 22,211,400 | 32.616 | 14.49 | 14.44 | 14.49 | 14.44 | 14.80 | 1,527,593 | 14.540 | -0.91% |
| 2004-07-26 | 0 | 32.80 | 32.80 | 33.00 | 32.70 | 33.00 | 484,000 | 15,885,900 | 32.822 | 14.62 | 14.62 | 14.71 | 14.58 | 14.71 | 1,085,690 | 14.632 | -1.20% |
| 2004-07-23 | 0 | 33.20 | 33.10 | 33.30 | 33.10 | 34.10 | 337,000 | 11,236,158 | 33.342 | 14.80 | 14.76 | 14.85 | 14.76 | 15.20 | 755,945 | 14.864 | -0.30% |
| 2004-07-22 | 0 | 33.30 | 33.30 | 33.40 | 33.20 | 33.70 | 251,500 | 8,434,250 | 33.536 | 14.85 | 14.85 | 14.89 | 14.80 | 15.02 | 564,155 | 14.950 | -0.89% |
| 2004-07-21 | 0 | 33.60 | 33.50 | 33.60 | 33.60 | 34.50 | 682,000 | 23,254,200 | 34.097 | 14.98 | 14.93 | 14.98 | 14.98 | 15.38 | 1,529,836 | 15.200 | 1.20% |
| 2004-07-20 | 0 | 33.20 | 33.30 | 33.50 | 32.90 | 33.20 | 194,421 | 6,426,401 | 33.054 | 14.80 | 14.85 | 14.93 | 14.67 | 14.80 | 436,118 | 14.735 | 0.61% |
| 2004-07-19 | 0 | 33.00 | 33.00 | 33.10 | 32.80 | 33.20 | 304,000 | 10,046,200 | 33.047 | 14.71 | 14.71 | 14.76 | 14.62 | 14.80 | 681,921 | 14.732 | 0.61% |
| 2004-07-16 | 0 | 32.80 | 32.80 | 33.00 | 32.80 | 33.40 | 714,120 | 23,625,524 | 33.083 | 14.62 | 14.62 | 14.71 | 14.62 | 14.89 | 1,601,886 | 14.749 | -0.91% |
| 2004-07-15 | 0 | 33.10 | 33.00 | 33.10 | 33.00 | 33.50 | 269,000 | 8,937,950 | 33.227 | 14.76 | 14.71 | 14.76 | 14.71 | 14.93 | 603,410 | 14.812 | -0.60% |
| 2004-07-14 | 0 | 33.30 | 33.20 | 33.30 | 33.00 | 34.40 | 330,000 | 11,016,096 | 33.382 | 14.85 | 14.80 | 14.85 | 14.71 | 15.34 | 740,243 | 14.882 | -2.06% |
| 2004-07-13 | 0 | 34.00 | 34.00 | 34.30 | 33.50 | 34.80 | 230,257 | 7,837,018 | 34.036 | 15.16 | 15.16 | 15.29 | 14.93 | 15.51 | 516,504 | 15.173 | -2.86% |
| 2004-07-12 | 0 | 35.00 | 35.00 | 35.10 | 34.60 | 35.30 | 259,000 | 9,087,100 | 35.085 | 15.60 | 15.60 | 15.65 | 15.42 | 15.74 | 580,979 | 15.641 | 1.16% |
| 2004-07-09 | 0 | 34.60 | 34.20 | 34.70 | 33.80 | 34.70 | 237,000 | 8,091,400 | 34.141 | 15.42 | 15.25 | 15.47 | 15.07 | 15.47 | 531,629 | 15.220 | 2.37% |
| 2004-07-08 | 0 | 33.80 | 33.70 | 33.80 | 33.80 | 35.20 | 329,300 | 11,300,754 | 34.318 | 15.07 | 15.02 | 15.07 | 15.07 | 15.69 | 738,673 | 15.299 | -4.25% |
| 2004-07-07 | 0 | 35.30 | 35.30 | 35.50 | 34.80 | 35.50 | 157,533 | 5,564,549 | 35.323 | 15.74 | 15.74 | 15.83 | 15.51 | 15.83 | 353,372 | 15.747 | -1.12% |
| 2004-07-06 | 0 | 35.70 | 35.50 | 35.80 | 34.70 | 35.80 | 652,000 | 23,124,700 | 35.467 | 15.92 | 15.83 | 15.96 | 15.47 | 15.96 | 1,462,541 | 15.811 | 2.59% |
| 2004-07-05 | 0 | 34.80 | 34.70 | 34.80 | 33.80 | 35.00 | 433,000 | 14,975,000 | 34.584 | 15.51 | 15.47 | 15.51 | 15.07 | 15.60 | 971,289 | 15.418 | 2.35% |
| 2004-07-02 | 0 | 34.00 | 33.40 | 34.00 | 33.00 | 34.00 | 1,232,700 | 41,511,626 | 33.675 | 15.16 | 14.89 | 15.16 | 14.71 | 15.16 | 2,765,145 | 15.012 | 1.80% |
| 2004-06-30 | 0 | 33.40 | 33.40 | 33.50 | 32.90 | 33.60 | 787,903 | 26,329,199 | 33.417 | 14.89 | 14.89 | 14.93 | 14.67 | 14.98 | 1,767,394 | 14.897 | 3.73% |
| 2004-06-29 | 0 | 32.20 | 32.20 | 32.50 | 31.80 | 33.30 | 497,800 | 16,180,800 | 32.505 | 14.35 | 14.35 | 14.49 | 14.18 | 14.85 | 1,116,646 | 14.491 | -3.01% |
| 2004-06-28 | 0 | 33.20 | 33.10 | 33.20 | 32.80 | 33.50 | 290,926 | 9,609,140 | 33.029 | 14.80 | 14.76 | 14.80 | 14.62 | 14.93 | 652,594 | 14.725 | 0.61% |
| 2004-06-25 | 0 | 33.00 | 33.00 | 33.10 | 32.60 | 33.10 | 582,000 | 19,187,700 | 32.969 | 14.71 | 14.71 | 14.76 | 14.53 | 14.76 | 1,305,520 | 14.697 | 0.61% |
| 2004-06-24 | 0 | 32.80 | 33.00 | 33.10 | 32.80 | 33.40 | 1,452,342 | 47,884,990 | 32.971 | 14.62 | 14.71 | 14.76 | 14.62 | 14.89 | 3,257,837 | 14.698 | -0.30% |
| 2004-06-23 | 0 | 32.90 | 32.60 | 32.90 | 31.60 | 33.30 | 1,283,000 | 42,004,600 | 32.739 | 14.67 | 14.53 | 14.67 | 14.09 | 14.85 | 2,877,976 | 14.595 | -0.30% |
| 2004-06-21 | 0 | 33.00 | 33.00 | 33.10 | 32.40 | 33.00 | 1,551,200 | 50,605,142 | 32.623 | 14.71 | 14.71 | 14.76 | 14.44 | 14.71 | 3,479,592 | 14.543 | 3.13% |
| 2004-06-18 | 0 | 32.00 | 31.50 | 32.00 | 31.30 | 32.10 | 1,218,173 | 38,635,404 | 31.716 | 14.27 | 14.04 | 14.27 | 13.95 | 14.31 | 2,732,559 | 14.139 | -1.23% |
| 2004-06-17 | 0 | 32.40 | 32.40 | 32.50 | 32.10 | 33.00 | 1,045,196 | 34,001,219 | 32.531 | 14.44 | 14.44 | 14.49 | 14.31 | 14.71 | 2,344,543 | 14.502 | -0.61% |
| 2004-06-16 | 0 | 32.60 | 32.60 | 32.70 | 32.30 | 33.00 | 977,000 | 31,752,500 | 32.500 | 14.53 | 14.53 | 14.58 | 14.40 | 14.71 | 2,191,569 | 14.488 | 0.93% |
| 2004-06-15 | 0 | 32.30 | 32.00 | 32.30 | 32.00 | 33.00 | 376,000 | 12,187,300 | 32.413 | 14.40 | 14.27 | 14.40 | 14.27 | 14.71 | 843,429 | 14.450 | 0.00% |
| 2004-06-14 | 0 | 32.30 | 32.20 | 32.30 | 32.10 | 33.60 | 1,213,000 | 39,608,000 | 32.653 | 14.40 | 14.35 | 14.40 | 14.31 | 14.98 | 2,720,955 | 14.557 | -2.42% |
| 2004-06-11 | 0 | 33.10 | 33.10 | 33.20 | 33.00 | 33.40 | 415,262 | 13,728,636 | 33.060 | 14.76 | 14.76 | 14.80 | 14.71 | 14.89 | 931,500 | 14.738 | 0.00% |
| 2004-06-10 | 0 | 33.10 | 33.00 | 33.10 | 32.80 | 33.50 | 1,106,043 | 36,516,880 | 33.016 | 14.76 | 14.71 | 14.76 | 14.62 | 14.93 | 2,481,033 | 14.718 | -0.90% |
| 2004-06-09 | 0 | 33.40 | 33.40 | 33.60 | 33.20 | 33.80 | 226,000 | 7,593,100 | 33.598 | 14.89 | 14.89 | 14.98 | 14.80 | 15.07 | 506,954 | 14.978 | 0.30% |
| 2004-06-08 | 0 | 33.30 | 33.10 | 33.30 | 33.10 | 34.20 | 547,000 | 18,338,300 | 33.525 | 14.85 | 14.76 | 14.85 | 14.76 | 15.25 | 1,227,009 | 14.946 | -2.35% |
| 2004-06-07 | 0 | 34.10 | 34.00 | 34.10 | 33.70 | 34.40 | 950,928 | 32,172,314 | 33.833 | 15.20 | 15.16 | 15.20 | 15.02 | 15.34 | 2,133,085 | 15.083 | 1.79% |
| 2004-06-04 | 0 | 33.50 | 33.70 | 33.80 | 33.00 | 34.00 | 631,826 | 21,212,256 | 33.573 | 14.93 | 15.02 | 15.07 | 14.71 | 15.16 | 1,417,288 | 14.967 | 0.60% |
| 2004-06-03 | 0 | 33.30 | 33.10 | 33.30 | 32.10 | 35.50 | 1,252,974 | 42,288,378 | 33.750 | 14.85 | 14.76 | 14.85 | 14.31 | 15.83 | 2,810,623 | 15.046 | -4.86% |
| 2004-06-02 | 0 | 35.00 | 35.00 | 35.10 | 33.70 | 35.40 | 873,016 | 30,278,047 | 34.682 | 15.60 | 15.60 | 15.65 | 15.02 | 15.78 | 1,958,316 | 15.461 | 2.64% |
| 2004-06-01 | 0 | 34.10 | 34.20 | 34.30 | 34.00 | 34.80 | 349,000 | 11,900,400 | 34.099 | 15.20 | 15.25 | 15.29 | 15.16 | 15.51 | 782,863 | 15.201 | -0.58% |
| 2004-05-31 | 0 | 34.30 | 34.30 | 34.60 | 33.60 | 35.20 | 551,000 | 18,842,768 | 34.197 | 15.29 | 15.29 | 15.42 | 14.98 | 15.69 | 1,235,982 | 15.245 | 0.00% |
| 2004-05-28 | 0 | 34.30 | 34.20 | 34.30 | 33.50 | 35.10 | 806,808 | 27,840,234 | 34.507 | 15.29 | 15.25 | 15.29 | 14.93 | 15.65 | 1,809,801 | 15.383 | 2.08% |
| 2004-05-27 | 0 | 33.60 | 33.40 | 33.60 | 33.10 | 34.00 | 549,000 | 18,359,800 | 33.442 | 14.98 | 14.89 | 14.98 | 14.76 | 15.16 | 1,231,496 | 14.909 | 1.51% |
| 2004-05-25 | 0 | 33.10 | 33.00 | 33.20 | 33.00 | 33.30 | 192,000 | 6,360,400 | 33.127 | 14.76 | 14.71 | 14.80 | 14.71 | 14.85 | 430,687 | 14.768 | -0.60% |
| 2004-05-24 | 0 | 33.30 | 33.30 | 33.40 | 33.00 | 33.50 | 533,000 | 17,507,515 | 32.847 | 14.85 | 14.85 | 14.89 | 14.71 | 14.93 | 1,195,605 | 14.643 | 0.91% |
| 2004-05-21 | 0 | 33.00 | 32.80 | 33.00 | 32.00 | 33.00 | 759,982 | 24,651,132 | 32.436 | 14.71 | 14.62 | 14.71 | 14.27 | 14.71 | 1,704,762 | 14.460 | 3.13% |
| 2004-05-20 | 0 | 32.00 | 32.00 | 32.20 | 31.00 | 33.30 | 1,579,500 | 50,682,850 | 32.088 | 14.27 | 14.27 | 14.35 | 13.82 | 14.85 | 3,543,073 | 14.305 | 0.63% |
| 2004-05-19 | 0 | 31.80 | 31.80 | 31.90 | 30.00 | 36.90 | 823,500 | 25,848,688 | 31.389 | 14.18 | 14.18 | 14.22 | 13.37 | 16.45 | 1,847,243 | 13.993 | 6.89% |
| 2004-05-18 | 0 | 29.75 | 29.75 | 29.80 | 29.05 | 30.20 | 806,068 | 23,984,013 | 29.754 | 13.26 | 13.26 | 13.28 | 12.95 | 13.46 | 1,808,141 | 13.264 | 3.66% |
| 2004-05-17 | 0 | 28.70 | 28.60 | 28.70 | 28.60 | 32.80 | 1,908,000 | 56,646,310 | 29.689 | 12.79 | 12.75 | 12.79 | 12.75 | 14.62 | 4,279,952 | 13.235 | -11.96% |
| 2004-05-14 | 0 | 32.60 | 32.50 | 32.60 | 32.50 | 34.30 | 446,000 | 14,916,000 | 33.444 | 14.53 | 14.49 | 14.53 | 14.49 | 15.29 | 1,000,450 | 14.909 | -4.12% |
| 2004-05-13 | 0 | 34.00 | 34.00 | 34.10 | 34.00 | 34.20 | 399,400 | 13,581,740 | 34.005 | 15.16 | 15.16 | 15.20 | 15.16 | 15.25 | 895,919 | 15.160 | -0.58% |
| 2004-05-12 | 0 | 34.20 | 34.10 | 34.20 | 34.10 | 34.90 | 440,196 | 15,115,798 | 34.339 | 15.25 | 15.20 | 15.25 | 15.20 | 15.56 | 987,431 | 15.308 | -0.58% |
| 2004-05-11 | 0 | 34.40 | 34.40 | 34.50 | 34.00 | 34.40 | 225,042 | 7,691,445 | 34.178 | 15.34 | 15.34 | 15.38 | 15.16 | 15.34 | 504,806 | 15.236 | 1.18% |
| 2004-05-10 | 0 | 34.00 | 34.00 | 34.10 | 33.90 | 34.60 | 487,000 | 16,616,600 | 34.120 | 15.16 | 15.16 | 15.20 | 15.11 | 15.42 | 1,092,420 | 15.211 | -3.13% |
| 2004-05-07 | 0 | 35.10 | 35.10 | 35.20 | 34.90 | 35.50 | 184,000 | 6,447,800 | 35.042 | 15.65 | 15.65 | 15.69 | 15.56 | 15.83 | 412,742 | 15.622 | -1.13% |
| 2004-05-06 | 0 | 35.50 | 35.50 | 35.70 | 35.30 | 36.10 | 194,600 | 6,948,279 | 35.705 | 15.83 | 15.83 | 15.92 | 15.74 | 16.09 | 436,519 | 15.917 | -1.66% |
| 2004-05-05 | 0 | 36.10 | 35.50 | 36.00 | 34.60 | 36.20 | 843,200 | 29,752,980 | 35.286 | 16.09 | 15.83 | 16.05 | 15.42 | 16.14 | 1,891,434 | 15.730 | -1.63% |
| 2004-05-04 | 0 | 36.70 | 36.60 | 36.70 | 36.20 | 37.10 | 544,000 | 20,047,200 | 36.851 | 16.36 | 16.32 | 16.36 | 16.14 | 16.54 | 1,220,280 | 16.428 | 0.82% |
| 2004-05-03 | 0 | 36.40 | 36.20 | 37.00 | 36.30 | 36.70 | 788,000 | 28,858,970 | 36.623 | 16.23 | 16.14 | 16.49 | 16.18 | 16.36 | 1,767,611 | 16.327 | 0.00% |
| 2004-04-30 | 0 | 36.40 | 36.10 | 36.40 | 36.00 | 37.40 | 835,602 | 30,485,746 | 36.484 | 16.23 | 16.09 | 16.23 | 16.05 | 16.67 | 1,874,390 | 16.264 | 0.55% |
| 2004-04-29 | 0 | 36.20 | 36.20 | 36.50 | 36.00 | 37.00 | 377,000 | 13,690,308 | 36.314 | 16.14 | 16.14 | 16.27 | 16.05 | 16.49 | 845,672 | 16.189 | -2.16% |
| 2004-04-28 | 0 | 37.00 | 37.00 | 37.30 | 36.50 | 37.30 | 881,600 | 32,541,879 | 36.912 | 16.49 | 16.49 | 16.63 | 16.27 | 16.63 | 1,977,571 | 16.455 | 1.37% |
| 2004-04-27 | 0 | 36.50 | 36.50 | 36.70 | 36.10 | 37.00 | 459,000 | 16,783,600 | 36.566 | 16.27 | 16.27 | 16.36 | 16.09 | 16.49 | 1,029,611 | 16.301 | 0.55% |
| 2004-04-26 | 0 | 36.30 | 36.20 | 36.30 | 36.00 | 37.20 | 227,000 | 8,226,200 | 36.239 | 16.18 | 16.14 | 16.18 | 16.05 | 16.58 | 509,198 | 16.155 | -1.09% |
| 2004-04-23 | 0 | 37.30 | 37.20 | 37.30 | 37.20 | 38.10 | 554,766 | 20,955,262 | 37.773 | 16.36 | 16.32 | 16.36 | 16.32 | 16.71 | 1,264,775 | 16.568 | 0.81% |
| 2004-04-22 | 0 | 37.00 | 37.00 | 37.30 | 36.80 | 37.80 | 1,039,000 | 38,820,800 | 37.364 | 16.23 | 16.23 | 16.36 | 16.14 | 16.58 | 2,368,748 | 16.389 | 1.93% |
| 2004-04-21 | 0 | 36.30 | 36.30 | 36.40 | 36.20 | 37.30 | 518,000 | 18,853,400 | 36.397 | 15.92 | 15.92 | 15.97 | 15.88 | 16.36 | 1,180,954 | 15.965 | -1.36% |
| 2004-04-20 | 0 | 36.80 | 36.80 | 36.90 | 36.50 | 37.20 | 649,624 | 23,949,774 | 36.867 | 16.14 | 16.14 | 16.19 | 16.01 | 16.32 | 1,481,035 | 16.171 | 1.10% |
| 2004-04-19 | 0 | 36.40 | 36.30 | 36.40 | 36.10 | 37.10 | 1,069,000 | 39,118,803 | 36.594 | 15.97 | 15.92 | 15.97 | 15.83 | 16.27 | 2,437,143 | 16.051 | -1.09% |
| 2004-04-16 | 0 | 36.80 | 36.80 | 36.90 | 36.20 | 37.00 | 1,458,000 | 53,239,375 | 36.515 | 16.14 | 16.14 | 16.19 | 15.88 | 16.23 | 3,323,998 | 16.017 | 2.22% |
| 2004-04-15 | 0 | 36.00 | 36.00 | 36.20 | 35.90 | 37.50 | 1,634,313 | 59,257,550 | 36.258 | 15.79 | 15.79 | 15.88 | 15.75 | 16.45 | 3,725,963 | 15.904 | -5.26% |
| 2004-04-14 | 0 | 38.00 | 37.90 | 38.00 | 37.90 | 39.00 | 715,000 | 27,294,600 | 38.174 | 16.67 | 16.62 | 16.67 | 16.62 | 17.11 | 1,630,082 | 16.744 | -1.55% |
| 2004-04-13 | 0 | 38.60 | 38.60 | 38.70 | 38.40 | 39.30 | 657,037 | 25,515,574 | 38.834 | 16.93 | 16.93 | 16.97 | 16.84 | 17.24 | 1,497,936 | 17.034 | 1.05% |
| 2004-04-08 | 0 | 38.20 | 38.10 | 38.20 | 37.90 | 38.30 | 374,500 | 14,278,200 | 38.126 | 16.76 | 16.71 | 16.76 | 16.62 | 16.80 | 853,798 | 16.723 | 0.53% |
| 2004-04-07 | 0 | 38.00 | 37.90 | 38.00 | 37.70 | 38.30 | 429,000 | 16,270,303 | 37.926 | 16.67 | 16.62 | 16.67 | 16.54 | 16.80 | 978,049 | 16.635 | 1.33% |
| 2004-04-06 | 0 | 37.50 | 37.50 | 37.60 | 36.60 | 37.70 | 390,000 | 14,617,791 | 37.482 | 16.45 | 16.45 | 16.49 | 16.05 | 16.54 | 889,135 | 16.440 | 1.90% |
| 2004-04-02 | 0 | 36.80 | 36.80 | 37.00 | 36.50 | 37.00 | 457,000 | 16,827,100 | 36.821 | 16.14 | 16.14 | 16.23 | 16.01 | 16.23 | 1,041,884 | 16.151 | -0.27% |
| 2004-04-01 | 0 | 36.90 | 36.90 | 37.00 | 36.80 | 37.10 | 360,000 | 13,291,300 | 36.920 | 16.19 | 16.19 | 16.23 | 16.14 | 16.27 | 820,740 | 16.194 | 0.27% |
| 2004-03-31 | 0 | 36.80 | 36.60 | 36.80 | 36.00 | 37.80 | 298,000 | 10,928,000 | 36.671 | 16.14 | 16.05 | 16.14 | 15.79 | 16.58 | 679,391 | 16.085 | -1.34% |
| 2004-03-30 | 0 | 37.30 | 37.20 | 37.30 | 36.30 | 37.40 | 768,000 | 28,421,325 | 37.007 | 16.36 | 16.32 | 16.36 | 15.92 | 16.40 | 1,750,913 | 16.232 | 3.61% |
| 2004-03-29 | 0 | 36.00 | 35.90 | 36.10 | 35.40 | 36.20 | 1,158,738 | 41,242,165 | 35.592 | 15.79 | 15.75 | 15.83 | 15.53 | 15.88 | 2,641,731 | 15.612 | 2.56% |
| 2004-03-26 | 0 | 35.10 | 35.10 | 35.40 | 35.00 | 36.70 | 230,000 | 8,258,641 | 35.907 | 15.40 | 15.40 | 15.53 | 15.35 | 16.10 | 524,362 | 15.750 | -1.96% |
| 2004-03-25 | 0 | 35.80 | 35.70 | 36.00 | 35.60 | 36.20 | 631,700 | 22,465,441 | 35.563 | 15.70 | 15.66 | 15.79 | 15.62 | 15.88 | 1,440,171 | 15.599 | 0.85% |
| 2004-03-24 | 0 | 35.50 | 35.80 | 36.00 | 34.60 | 35.80 | 500,517 | 17,549,233 | 35.062 | 15.57 | 15.70 | 15.79 | 15.18 | 15.70 | 1,141,096 | 15.379 | 2.90% |
| 2004-03-23 | 0 | 34.50 | 34.50 | 34.60 | 34.50 | 34.90 | 410,900 | 14,222,828 | 34.614 | 15.13 | 15.13 | 15.18 | 15.13 | 15.31 | 936,784 | 15.183 | -0.86% |
| 2004-03-22 | 0 | 34.80 | 34.70 | 34.80 | 34.40 | 35.00 | 2,423,000 | 84,680,573 | 34.949 | 15.26 | 15.22 | 15.26 | 15.09 | 15.35 | 5,524,039 | 15.329 | -0.57% |
| 2004-03-19 | 0 | 35.00 | 35.00 | 35.10 | 34.60 | 35.70 | 1,133,000 | 39,691,000 | 35.032 | 15.35 | 15.35 | 15.40 | 15.18 | 15.66 | 2,583,052 | 15.366 | -1.13% |
| 2004-03-18 | 0 | 35.40 | 35.40 | 35.50 | 35.10 | 35.80 | 1,164,000 | 41,151,700 | 35.354 | 15.53 | 15.53 | 15.57 | 15.40 | 15.70 | 2,653,727 | 15.507 | 0.00% |
| 2004-03-17 | 0 | 35.40 | 35.20 | 35.50 | 34.50 | 35.90 | 489,000 | 17,335,300 | 35.451 | 15.53 | 15.44 | 15.57 | 15.13 | 15.75 | 1,114,839 | 15.550 | 0.28% |
| 2004-03-16 | 0 | 35.30 | 35.00 | 35.30 | 33.70 | 35.40 | 512,000 | 17,623,984 | 34.422 | 15.48 | 15.35 | 15.48 | 14.78 | 15.53 | 1,167,275 | 15.098 | 2.32% |
| 2004-03-15 | 0 | 34.50 | 34.50 | 34.60 | 34.50 | 35.60 | 477,598 | 16,813,164 | 35.204 | 15.13 | 15.13 | 15.18 | 15.13 | 15.62 | 1,088,844 | 15.441 | -1.15% |
| 2004-03-12 | 0 | 34.90 | 34.60 | 34.90 | 34.00 | 35.00 | 727,200 | 25,123,510 | 34.548 | 15.31 | 15.18 | 15.31 | 14.91 | 15.35 | 1,657,896 | 15.154 | -0.57% |
| 2004-03-11 | 0 | 35.10 | 35.00 | 35.10 | 34.80 | 36.50 | 1,218,323 | 43,376,613 | 35.604 | 15.40 | 15.35 | 15.40 | 15.26 | 16.01 | 2,777,575 | 15.617 | -4.10% |
| 2004-03-10 | 0 | 36.60 | 36.50 | 36.60 | 36.50 | 37.50 | 1,855,064 | 67,928,601 | 36.618 | 16.05 | 16.01 | 16.05 | 16.01 | 16.45 | 4,229,239 | 16.062 | -1.35% |
| 2004-03-09 | 0 | 37.10 | 37.00 | 37.10 | 36.90 | 37.70 | 635,000 | 23,552,700 | 37.091 | 16.27 | 16.23 | 16.27 | 16.19 | 16.54 | 1,447,695 | 16.269 | -1.07% |
| 2004-03-08 | 0 | 37.50 | 37.10 | 37.60 | 37.10 | 38.40 | 472,000 | 17,725,100 | 37.553 | 16.45 | 16.27 | 16.49 | 16.27 | 16.84 | 1,076,082 | 16.472 | -0.53% |
| 2004-03-05 | 0 | 37.70 | 37.50 | 37.70 | 37.70 | 38.20 | 544,000 | 20,611,115 | 37.888 | 16.54 | 16.45 | 16.54 | 16.54 | 16.76 | 1,240,230 | 16.619 | -0.26% |
| 2004-03-04 | 0 | 37.80 | 37.80 | 37.90 | 37.50 | 37.90 | 441,000 | 16,640,900 | 37.734 | 16.58 | 16.58 | 16.62 | 16.45 | 16.62 | 1,005,407 | 16.551 | 1.61% |
| 2004-03-03 | 0 | 37.20 | 37.30 | 37.40 | 37.10 | 37.50 | 581,070 | 21,664,158 | 37.283 | 16.32 | 16.36 | 16.40 | 16.27 | 16.45 | 1,324,743 | 16.353 | 0.27% |
| 2004-03-02 | 0 | 37.10 | 37.00 | 37.10 | 37.00 | 37.70 | 2,353,200 | 87,773,680 | 37.300 | 16.27 | 16.23 | 16.27 | 16.23 | 16.54 | 5,364,906 | 16.361 | -2.11% |
| 2004-03-01 | 0 | 37.90 | 37.80 | 38.10 | 37.80 | 38.20 | 365,000 | 13,901,400 | 38.086 | 16.62 | 16.58 | 16.71 | 16.58 | 16.76 | 832,140 | 16.706 | -0.26% |
| 2004-02-27 | 0 | 38.00 | 37.90 | 38.00 | 37.30 | 38.20 | 731,000 | 27,671,899 | 37.855 | 16.67 | 16.62 | 16.67 | 16.36 | 16.76 | 1,666,559 | 16.604 | 0.80% |
| 2004-02-26 | 0 | 37.70 | 37.60 | 37.70 | 37.30 | 38.20 | 581,000 | 21,991,180 | 37.851 | 16.54 | 16.49 | 16.54 | 16.36 | 16.76 | 1,324,584 | 16.602 | 1.34% |
| 2004-02-25 | 0 | 37.20 | 37.10 | 37.40 | 37.00 | 38.20 | 723,000 | 27,072,900 | 37.445 | 16.32 | 16.27 | 16.40 | 16.23 | 16.76 | 1,648,320 | 16.425 | -1.59% |
| 2004-02-24 | 0 | 37.80 | 37.70 | 37.80 | 37.70 | 38.40 | 769,465 | 29,327,431 | 38.114 | 16.58 | 16.54 | 16.58 | 16.54 | 16.84 | 1,754,253 | 16.718 | -0.53% |
| 2004-02-23 | 0 | 38.00 | 38.10 | 38.20 | 37.90 | 39.40 | 1,386,500 | 52,937,099 | 38.180 | 16.67 | 16.71 | 16.76 | 16.62 | 17.28 | 3,160,990 | 16.747 | -1.55% |
| 2004-02-20 | 0 | 38.60 | 38.50 | 38.60 | 38.20 | 39.50 | 838,000 | 32,440,687 | 38.712 | 16.93 | 16.89 | 16.93 | 16.76 | 17.33 | 1,910,501 | 16.980 | -0.26% |
| 2004-02-19 | 0 | 38.70 | 38.70 | 39.00 | 38.70 | 40.00 | 3,058,000 | 119,664,500 | 39.132 | 16.97 | 16.97 | 17.11 | 16.97 | 17.55 | 6,971,733 | 17.164 | -3.25% |
| 2004-02-18 | 0 | 40.00 | 39.90 | 40.00 | 39.50 | 40.20 | 1,438,000 | 57,497,411 | 39.984 | 17.55 | 17.50 | 17.55 | 17.33 | 17.63 | 3,278,402 | 17.538 | 0.50% |
| 2004-02-17 | 0 | 39.80 | 39.70 | 39.80 | 39.10 | 40.50 | 541,849 | 21,547,081 | 39.766 | 17.46 | 17.41 | 17.46 | 17.15 | 17.76 | 1,235,326 | 17.442 | -1.49% |
| 2004-02-16 | 0 | 40.40 | 40.40 | 40.50 | 40.00 | 40.60 | 1,291,000 | 52,142,300 | 40.389 | 17.72 | 17.72 | 17.76 | 17.55 | 17.81 | 2,943,266 | 17.716 | 0.00% |
| 2004-02-13 | 0 | 40.40 | 40.30 | 40.40 | 38.80 | 40.40 | 1,868,000 | 74,325,320 | 39.789 | 17.72 | 17.68 | 17.72 | 17.02 | 17.72 | 4,258,731 | 17.452 | 2.02% |
| 2004-02-12 | 0 | 39.60 | 39.40 | 39.60 | 38.40 | 39.70 | 2,318,000 | 90,835,216 | 39.187 | 17.37 | 17.28 | 17.37 | 16.84 | 17.41 | 5,284,656 | 17.188 | 4.21% |
| 2004-02-11 | 0 | 38.00 | 38.00 | 38.10 | 36.80 | 38.20 | 1,540,345 | 58,146,504 | 37.749 | 16.67 | 16.67 | 16.71 | 16.14 | 16.76 | 3,511,731 | 16.558 | 2.98% |
| 2004-02-10 | 0 | 36.90 | 36.80 | 36.90 | 36.40 | 37.90 | 2,503,800 | 92,451,460 | 36.924 | 16.19 | 16.14 | 16.19 | 15.97 | 16.62 | 5,708,249 | 16.196 | -3.15% |
| 2004-02-09 | 0 | 38.10 | 37.90 | 38.20 | 37.30 | 38.20 | 913,000 | 34,620,140 | 37.919 | 16.71 | 16.62 | 16.76 | 16.36 | 16.76 | 2,081,489 | 16.632 | 1.60% |
| 2004-02-06 | 0 | 37.50 | 37.30 | 37.50 | 37.20 | 37.90 | 1,048,400 | 39,270,160 | 37.457 | 16.45 | 16.36 | 16.45 | 16.32 | 16.62 | 2,390,178 | 16.430 | 1.35% |
| 2004-02-05 | 0 | 37.00 | 36.80 | 36.90 | 36.90 | 37.60 | 689,000 | 25,581,604 | 37.129 | 16.23 | 16.14 | 16.19 | 16.19 | 16.49 | 1,570,806 | 16.286 | -1.33% |
| 2004-02-04 | 0 | 37.50 | 37.40 | 37.50 | 37.30 | 38.30 | 2,191,000 | 82,441,068 | 37.627 | 16.45 | 16.40 | 16.45 | 16.36 | 16.80 | 4,995,117 | 16.504 | -2.34% |
| 2004-02-03 | 0 | 38.40 | 38.30 | 38.40 | 38.00 | 38.70 | 1,419,300 | 54,770,267 | 38.590 | 16.84 | 16.80 | 16.84 | 16.67 | 16.97 | 3,235,769 | 16.927 | -0.78% |
| 2004-02-02 | 0 | 38.70 | 38.60 | 39.20 | 38.60 | 39.70 | 1,025,000 | 39,993,957 | 39.018 | 16.97 | 16.93 | 17.19 | 16.93 | 17.41 | 2,336,830 | 17.115 | -1.78% |
| 2004-01-30 | 0 | 39.40 | 39.20 | 39.50 | 38.40 | 39.40 | 1,042,000 | 40,445,888 | 38.816 | 17.28 | 17.19 | 17.33 | 16.84 | 17.28 | 2,375,587 | 17.026 | 0.77% |
| 2004-01-29 | 0 | 39.10 | 38.90 | 39.10 | 38.20 | 39.10 | 929,000 | 36,051,590 | 38.807 | 17.15 | 17.06 | 17.15 | 16.76 | 17.15 | 2,117,966 | 17.022 | 0.26% |
| 2004-01-28 | 0 | 39.00 | 39.00 | 39.50 | 38.70 | 41.00 | 996,300 | 40,409,056 | 40.559 | 17.11 | 17.11 | 17.33 | 16.97 | 17.98 | 2,271,399 | 17.790 | -4.88% |
| 2004-01-27 | 0 | 41.00 | 40.90 | 41.00 | 40.60 | 42.00 | 2,464,850 | 101,789,326 | 41.296 | 17.98 | 17.94 | 17.98 | 17.81 | 18.42 | 5,619,450 | 18.114 | 0.74% |
| 2004-01-26 | 0 | 40.70 | 40.00 | 40.80 | 39.40 | 41.20 | 1,275,443 | 51,259,919 | 40.190 | 17.85 | 17.55 | 17.90 | 17.28 | 18.07 | 2,907,799 | 17.628 | 3.83% |
| 2004-01-21 | 0 | 39.20 | 39.20 | 39.40 | 39.00 | 39.60 | 451,000 | 17,759,300 | 39.378 | 17.19 | 17.19 | 17.28 | 17.11 | 17.37 | 1,028,205 | 17.272 | -1.01% |
| 2004-01-20 | 0 | 39.60 | 39.30 | 39.60 | 38.80 | 39.60 | 438,000 | 17,178,612 | 39.221 | 17.37 | 17.24 | 17.37 | 17.02 | 17.37 | 998,567 | 17.203 | 2.06% |
| 2004-01-19 | 0 | 38.80 | 38.50 | 39.00 | 38.50 | 39.00 | 690,099 | 26,742,801 | 38.752 | 17.02 | 16.89 | 17.11 | 16.89 | 17.11 | 1,573,311 | 16.998 | 0.78% |
| 2004-01-16 | 0 | 38.50 | 38.40 | 38.60 | 37.90 | 38.80 | 677,000 | 25,937,600 | 38.313 | 16.89 | 16.84 | 16.93 | 16.62 | 17.02 | 1,543,448 | 16.805 | 1.85% |
| 2004-01-15 | 0 | 37.80 | 37.70 | 37.80 | 37.40 | 39.00 | 1,493,000 | 56,629,600 | 37.930 | 16.58 | 16.54 | 16.58 | 16.40 | 17.11 | 3,403,793 | 16.637 | -1.56% |
| 2004-01-14 | 0 | 38.40 | 38.30 | 38.40 | 38.40 | 38.80 | 825,000 | 31,756,740 | 38.493 | 16.84 | 16.80 | 16.84 | 16.84 | 17.02 | 1,880,863 | 16.884 | -1.29% |
| 2004-01-13 | 0 | 38.90 | 38.80 | 38.90 | 38.50 | 39.60 | 716,269 | 27,864,138 | 38.902 | 17.06 | 17.02 | 17.06 | 16.89 | 17.37 | 1,632,975 | 17.063 | -1.27% |
| 2004-01-12 | 0 | 39.40 | 39.40 | 39.50 | 38.90 | 39.80 | 942,000 | 37,124,518 | 39.410 | 17.28 | 17.28 | 17.33 | 17.06 | 17.46 | 2,147,604 | 17.286 | -1.01% |
| 2004-01-09 | 0 | 39.80 | 39.70 | 39.80 | 39.20 | 40.00 | 471,036 | 18,737,940 | 39.780 | 17.46 | 17.41 | 17.46 | 17.19 | 17.55 | 1,073,884 | 17.449 | 1.02% |
| 2004-01-08 | 0 | 39.40 | 39.40 | 39.50 | 39.30 | 39.60 | 632,800 | 24,942,300 | 39.416 | 17.28 | 17.28 | 17.33 | 17.24 | 17.37 | 1,442,679 | 17.289 | 0.25% |
| 2004-01-07 | 0 | 39.30 | 39.10 | 39.30 | 39.10 | 40.20 | 840,953 | 33,332,594 | 39.637 | 17.24 | 17.15 | 17.24 | 17.15 | 17.63 | 1,917,234 | 17.386 | -1.01% |
| 2004-01-06 | 0 | 39.70 | 39.90 | 40.00 | 38.70 | 40.80 | 998,000 | 39,771,142 | 39.851 | 17.41 | 17.50 | 17.55 | 16.97 | 17.90 | 2,275,275 | 17.480 | 0.25% |
| 2004-01-05 | 0 | 39.60 | 39.50 | 39.60 | 39.40 | 40.00 | 552,000 | 21,890,014 | 39.656 | 17.37 | 17.33 | 17.37 | 17.28 | 17.55 | 1,258,469 | 17.394 | -0.25% |
| 2004-01-02 | 0 | 39.70 | 39.60 | 39.70 | 39.50 | 39.80 | 339,000 | 13,392,579 | 39.506 | 17.41 | 17.37 | 17.41 | 17.33 | 17.46 | 772,864 | 17.329 | 1.28% |
| 2003-12-31 | 0 | 39.20 | 39.10 | 39.20 | 39.00 | 39.30 | 223,000 | 8,742,000 | 39.202 | 17.19 | 17.15 | 17.19 | 17.11 | 17.24 | 508,403 | 17.195 | 0.77% |
| 2003-12-30 | 0 | 38.90 | 38.80 | 39.00 | 38.60 | 39.00 | 550,000 | 21,367,500 | 38.850 | 17.06 | 17.02 | 17.11 | 16.93 | 17.11 | 1,253,909 | 17.041 | 2.10% |
| 2003-12-29 | 0 | 38.10 | 38.10 | 38.20 | 38.00 | 38.50 | 417,073 | 15,917,867 | 38.166 | 16.71 | 16.71 | 16.76 | 16.67 | 16.89 | 950,857 | 16.741 | -1.80% |
| 2003-12-24 | 0 | 38.80 | 38.70 | 38.80 | 38.40 | 38.90 | 163,900 | 6,343,210 | 38.702 | 17.02 | 16.97 | 17.02 | 16.84 | 17.06 | 373,665 | 16.976 | 0.00% |
| 2003-12-23 | 0 | 38.80 | 38.80 | 38.90 | 38.70 | 39.00 | 477,200 | 18,526,100 | 38.823 | 17.02 | 17.02 | 17.06 | 16.97 | 17.11 | 1,087,937 | 17.029 | 0.00% |
| 2003-12-22 | 0 | 38.80 | 38.80 | 38.90 | 38.70 | 39.50 | 915,000 | 35,730,580 | 39.050 | 17.02 | 17.02 | 17.06 | 16.97 | 17.33 | 2,086,048 | 17.128 | -1.27% |
| 2003-12-19 | 0 | 39.30 | 39.50 | 39.80 | 39.00 | 40.10 | 736,000 | 28,983,624 | 39.380 | 17.24 | 17.33 | 17.46 | 17.11 | 17.59 | 1,677,958 | 17.273 | 1.29% |
| 2003-12-18 | 0 | 38.80 | 38.80 | 39.00 | 38.60 | 39.50 | 765,000 | 29,778,846 | 38.927 | 17.02 | 17.02 | 17.11 | 16.93 | 17.33 | 1,744,073 | 17.074 | -1.77% |
| 2003-12-17 | 0 | 39.50 | 39.20 | 39.50 | 39.00 | 40.20 | 641,000 | 25,263,748 | 39.413 | 17.33 | 17.19 | 17.33 | 17.11 | 17.63 | 1,461,374 | 17.288 | -1.00% |
| 2003-12-16 | 0 | 39.90 | 39.80 | 39.90 | 39.80 | 41.50 | 607,820 | 24,822,447 | 40.838 | 17.50 | 17.46 | 17.50 | 17.46 | 18.20 | 1,385,729 | 17.913 | -3.86% |
| 2003-12-15 | 0 | 41.50 | 41.40 | 41.50 | 41.20 | 42.00 | 917,000 | 38,264,200 | 41.728 | 18.20 | 18.16 | 18.20 | 18.07 | 18.42 | 2,090,608 | 18.303 | -0.24% |
| 2003-12-12 | 0 | 41.60 | 41.60 | 41.80 | 41.60 | 43.20 | 1,031,200 | 43,499,389 | 42.183 | 18.25 | 18.25 | 18.33 | 18.25 | 18.95 | 2,350,965 | 18.503 | -0.95% |
| 2003-12-11 | 0 | 42.00 | 41.80 | 42.00 | 40.40 | 42.20 | 1,170,235 | 48,620,197 | 41.547 | 18.42 | 18.33 | 18.42 | 17.72 | 18.51 | 2,667,942 | 18.224 | 3.70% |
| 2003-12-10 | 0 | 40.50 | 40.30 | 41.50 | 38.80 | 42.00 | 1,567,035 | 63,059,581 | 40.241 | 17.76 | 17.68 | 18.20 | 17.02 | 18.42 | 3,572,580 | 17.651 | 4.11% |
| 2003-12-09 | 0 | 38.90 | 38.80 | 38.90 | 38.60 | 39.10 | 618,000 | 23,987,980 | 38.816 | 17.06 | 17.02 | 17.06 | 16.93 | 17.15 | 1,408,938 | 17.026 | 1.30% |
| 2003-12-08 | 0 | 38.40 | 38.10 | 38.50 | 37.60 | 38.50 | 739,000 | 28,015,300 | 37.910 | 16.84 | 16.71 | 16.89 | 16.49 | 16.89 | 1,684,798 | 16.628 | -1.54% |
| 2003-12-05 | 0 | 39.00 | 38.60 | 39.00 | 38.20 | 39.00 | 698,800 | 27,022,420 | 38.670 | 17.11 | 16.93 | 17.11 | 16.76 | 17.11 | 1,593,148 | 16.962 | 0.00% |
| 2003-12-04 | 0 | 39.00 | 38.90 | 39.00 | 38.40 | 39.40 | 767,050 | 29,889,125 | 38.966 | 17.11 | 17.06 | 17.11 | 16.84 | 17.28 | 1,748,747 | 17.092 | -0.76% |
| 2003-12-03 | 0 | 39.30 | 39.30 | 39.40 | 39.20 | 39.50 | 678,000 | 26,688,000 | 39.363 | 17.24 | 17.24 | 17.28 | 17.19 | 17.33 | 1,545,728 | 17.266 | 0.51% |
| 2003-12-02 | 0 | 39.10 | 39.00 | 39.20 | 38.80 | 39.50 | 1,439,000 | 56,207,423 | 39.060 | 17.15 | 17.11 | 17.19 | 17.02 | 17.33 | 3,280,682 | 17.133 | -0.76% |
| 2003-12-01 | 0 | 39.40 | 39.10 | 39.40 | 39.10 | 40.60 | 1,744,000 | 69,633,600 | 39.928 | 17.28 | 17.15 | 17.28 | 17.15 | 17.81 | 3,976,031 | 17.513 | 1.03% |
| 2003-11-28 | 0 | 39.00 | 38.80 | 39.00 | 38.40 | 39.10 | 1,661,200 | 64,446,003 | 38.795 | 17.11 | 17.02 | 17.11 | 16.84 | 17.15 | 3,787,261 | 17.017 | 0.00% |
| 2003-11-27 | 0 | 39.00 | 38.30 | 39.10 | 37.70 | 39.10 | 1,869,000 | 72,068,712 | 38.560 | 17.11 | 16.80 | 17.15 | 16.54 | 17.15 | 4,261,010 | 16.914 | 3.45% |
| 2003-11-26 | 0 | 37.70 | 37.70 | 37.80 | 36.30 | 37.80 | 1,153,420 | 43,131,778 | 37.395 | 16.54 | 16.54 | 16.58 | 15.92 | 16.58 | 2,629,607 | 16.402 | 3.86% |
| 2003-11-25 | 0 | 36.30 | 36.20 | 36.40 | 35.90 | 36.50 | 374,000 | 13,539,620 | 36.202 | 15.92 | 15.88 | 15.97 | 15.75 | 16.01 | 852,658 | 15.879 | 0.55% |
| 2003-11-24 | 0 | 36.10 | 36.00 | 36.20 | 35.30 | 36.10 | 111,000 | 3,982,700 | 35.880 | 15.83 | 15.79 | 15.88 | 15.48 | 15.83 | 253,062 | 15.738 | 0.84% |
| 2003-11-21 | 0 | 35.80 | 35.80 | 36.00 | 35.80 | 36.30 | 123,000 | 4,424,700 | 35.973 | 15.70 | 15.70 | 15.79 | 15.70 | 15.92 | 280,420 | 15.779 | -1.38% |
| 2003-11-20 | 0 | 36.30 | 36.20 | 36.40 | 36.00 | 36.60 | 119,255 | 4,340,856 | 36.400 | 15.92 | 15.88 | 15.97 | 15.79 | 16.05 | 271,882 | 15.966 | -0.27% |
| 2003-11-19 | 0 | 36.40 | 36.40 | 36.60 | 35.90 | 36.50 | 413,000 | 14,960,794 | 36.225 | 15.97 | 15.97 | 16.05 | 15.75 | 16.01 | 941,572 | 15.889 | 0.00% |
| 2003-11-18 | 0 | 36.40 | 36.40 | 36.60 | 36.00 | 36.60 | 227,772 | 8,268,103 | 36.300 | 15.97 | 15.97 | 16.05 | 15.79 | 16.05 | 519,282 | 15.922 | -0.27% |
| 2003-11-17 | 0 | 36.50 | 36.30 | 36.50 | 35.80 | 36.80 | 384,000 | 13,957,300 | 36.347 | 16.01 | 15.92 | 16.01 | 15.70 | 16.14 | 875,456 | 15.943 | -1.08% |
| 2003-11-14 | 0 | 36.90 | 36.70 | 36.90 | 36.70 | 37.20 | 504,000 | 18,603,762 | 36.912 | 16.19 | 16.10 | 16.19 | 16.10 | 16.32 | 1,149,037 | 16.191 | -0.81% |
| 2003-11-13 | 0 | 37.20 | 37.10 | 37.20 | 36.80 | 37.30 | 317,268 | 11,760,943 | 37.069 | 16.32 | 16.27 | 16.32 | 16.14 | 16.36 | 723,318 | 16.260 | 1.92% |
| 2003-11-12 | 0 | 36.50 | 36.50 | 36.60 | 36.50 | 37.20 | 373,263 | 13,714,852 | 36.743 | 16.01 | 16.01 | 16.05 | 16.01 | 16.32 | 850,978 | 16.117 | -1.08% |
| 2003-11-11 | 0 | 36.90 | 36.80 | 37.00 | 36.60 | 37.10 | 327,439 | 12,087,843 | 36.916 | 16.19 | 16.14 | 16.23 | 16.05 | 16.27 | 746,507 | 16.193 | -0.27% |
| 2003-11-10 | 0 | 37.00 | 36.90 | 37.00 | 36.80 | 37.30 | 403,000 | 14,890,000 | 36.948 | 16.23 | 16.19 | 16.23 | 16.14 | 16.36 | 918,773 | 16.206 | -0.54% |
| 2003-11-07 | 0 | 37.20 | 37.00 | 37.30 | 37.00 | 37.50 | 449,600 | 16,772,121 | 37.305 | 16.32 | 16.23 | 16.36 | 16.23 | 16.45 | 1,025,014 | 16.363 | 0.54% |
| 2003-11-06 | 0 | 37.00 | 37.00 | 37.10 | 36.50 | 38.00 | 1,694,900 | 63,349,136 | 37.376 | 16.23 | 16.23 | 16.27 | 16.01 | 16.67 | 3,864,091 | 16.394 | -0.54% |
| 2003-11-05 | 0 | 37.20 | 37.10 | 37.20 | 36.90 | 37.40 | 636,000 | 23,593,895 | 37.097 | 16.32 | 16.27 | 16.32 | 16.19 | 16.40 | 1,449,975 | 16.272 | 1.64% |
| 2003-11-04 | 0 | 36.60 | 36.60 | 36.90 | 36.50 | 37.50 | 885,460 | 32,614,396 | 36.833 | 16.05 | 16.05 | 16.19 | 16.01 | 16.45 | 2,018,702 | 16.156 | -0.27% |
| 2003-11-03 | 0 | 36.70 | 36.70 | 36.80 | 36.70 | 37.80 | 1,108,000 | 40,821,878 | 36.843 | 16.10 | 16.10 | 16.14 | 16.10 | 16.58 | 2,526,056 | 16.160 | -0.27% |
| 2003-10-31 | 0 | 36.80 | 36.60 | 36.80 | 36.50 | 37.30 | 1,060,220 | 39,215,326 | 36.988 | 16.14 | 16.05 | 16.14 | 16.01 | 16.36 | 2,417,126 | 16.224 | -1.34% |
| 2003-10-30 | 0 | 37.30 | 37.30 | 37.40 | 37.10 | 38.20 | 534,000 | 19,993,169 | 37.440 | 16.36 | 16.36 | 16.40 | 16.27 | 16.76 | 1,217,432 | 16.422 | -2.10% |
| 2003-10-29 | 0 | 38.10 | 38.00 | 38.30 | 37.60 | 38.80 | 1,265,000 | 48,415,000 | 38.273 | 16.71 | 16.67 | 16.80 | 16.49 | 17.02 | 2,883,990 | 16.788 | 0.26% |
| 2003-10-28 | 0 | 38.00 | 37.80 | 38.20 | 37.00 | 38.30 | 1,212,000 | 45,916,200 | 37.885 | 16.67 | 16.58 | 16.76 | 16.23 | 16.80 | 2,763,159 | 16.617 | 2.15% |
| 2003-10-27 | 0 | 37.20 | 37.00 | 37.30 | 36.70 | 37.50 | 662,000 | 24,512,200 | 37.027 | 16.32 | 16.23 | 16.36 | 16.10 | 16.45 | 1,509,250 | 16.241 | 0.54% |
| 2003-10-24 | 0 | 37.00 | 37.00 | 37.10 | 35.50 | 37.30 | 854,100 | 31,390,580 | 36.753 | 16.23 | 16.23 | 16.27 | 15.57 | 16.36 | 1,947,206 | 16.121 | 3.93% |
| 2003-10-23 | 0 | 35.60 | 35.50 | 35.70 | 35.50 | 38.00 | 2,018,000 | 73,827,470 | 36.584 | 15.62 | 15.57 | 15.66 | 15.57 | 16.67 | 4,600,706 | 16.047 | -8.25% |
| 2003-10-22 | 0 | 38.80 | 38.60 | 38.80 | 38.70 | 39.10 | 339,000 | 13,204,100 | 38.950 | 17.02 | 16.93 | 17.02 | 16.97 | 17.15 | 772,864 | 17.085 | -0.26% |
| 2003-10-21 | 0 | 38.90 | 38.50 | 39.10 | 38.70 | 39.70 | 970,100 | 37,836,583 | 39.003 | 17.06 | 16.89 | 17.15 | 16.97 | 17.41 | 2,211,667 | 17.108 | -0.51% |
| 2003-10-20 | 0 | 39.10 | 38.80 | 39.20 | 38.00 | 39.20 | 1,131,000 | 43,488,300 | 38.451 | 17.15 | 17.02 | 17.19 | 16.67 | 17.19 | 2,578,493 | 16.866 | 1.03% |
| 2003-10-17 | 0 | 38.70 | 38.80 | 38.90 | 38.30 | 39.00 | 632,200 | 24,454,308 | 38.681 | 16.97 | 17.02 | 17.06 | 16.80 | 17.11 | 1,441,311 | 16.967 | 0.52% |
| 2003-10-16 | 0 | 38.50 | 38.20 | 38.50 | 37.70 | 38.50 | 545,000 | 20,773,960 | 38.117 | 16.89 | 16.76 | 16.89 | 16.54 | 16.89 | 1,242,510 | 16.719 | 1.32% |
| 2003-10-15 | 0 | 38.00 | 37.90 | 38.00 | 37.80 | 38.50 | 615,746 | 23,386,757 | 37.981 | 16.67 | 16.62 | 16.67 | 16.58 | 16.89 | 1,403,799 | 16.660 | 0.53% |
| 2003-10-14 | 0 | 37.80 | 37.70 | 37.80 | 37.30 | 40.00 | 491,200 | 18,665,213 | 37.999 | 16.58 | 16.54 | 16.58 | 16.36 | 17.55 | 1,119,855 | 16.668 | -4.55% |
| 2003-10-13 | 0 | 39.60 | 39.20 | 39.60 | 37.40 | 39.60 | 891,255 | 34,417,590 | 38.617 | 17.37 | 17.19 | 17.37 | 16.40 | 17.37 | 2,031,914 | 16.939 | 7.32% |
| 2003-10-10 | 0 | 36.90 | 36.80 | 37.00 | 36.40 | 37.20 | 465,000 | 17,139,650 | 36.859 | 16.19 | 16.14 | 16.23 | 15.97 | 16.32 | 1,060,123 | 16.168 | 2.22% |
| 2003-10-09 | 0 | 36.10 | 36.10 | 36.30 | 35.40 | 36.50 | 1,235,800 | 44,604,670 | 36.094 | 15.83 | 15.83 | 15.92 | 15.53 | 16.01 | 2,817,419 | 15.832 | 3.14% |
| 2003-10-08 | 0 | 35.00 | 35.00 | 35.10 | 34.60 | 36.80 | 1,350,185 | 47,851,424 | 35.441 | 15.35 | 15.35 | 15.40 | 15.18 | 16.14 | 3,078,198 | 15.545 | -4.37% |
| 2003-10-07 | 0 | 36.60 | 36.10 | 36.50 | 35.80 | 37.80 | 1,133,833 | 41,919,304 | 36.971 | 16.05 | 15.83 | 16.01 | 15.70 | 16.58 | 2,584,951 | 16.217 | -1.08% |
| 2003-10-06 | 0 | 37.00 | 36.90 | 37.40 | 36.80 | 40.80 | 1,694,000 | 66,862,070 | 39.470 | 16.23 | 16.19 | 16.40 | 16.14 | 17.90 | 3,862,039 | 17.313 | -6.80% |
| 2003-10-03 | 0 | 39.70 | 39.30 | 39.70 | 38.30 | 40.30 | 1,312,000 | 52,063,840 | 39.683 | 17.41 | 17.24 | 17.41 | 16.80 | 17.68 | 2,991,143 | 17.406 | 3.93% |
| 2003-10-02 | 0 | 38.20 | 38.20 | 38.30 | 35.00 | 38.50 | 1,780,685 | 66,688,211 | 37.451 | 16.76 | 16.76 | 16.80 | 15.35 | 16.89 | 4,059,667 | 16.427 | 9.77% |
| 2003-09-30 | 0 | 34.80 | 34.70 | 35.00 | 34.50 | 35.70 | 1,209,200 | 42,336,220 | 35.012 | 15.26 | 15.22 | 15.35 | 15.13 | 15.66 | 2,756,776 | 15.357 | 2.05% |
| 2003-09-29 | 0 | 34.10 | 34.70 | 34.80 | 33.40 | 34.80 | 364,700 | 12,333,500 | 33.818 | 14.96 | 15.22 | 15.26 | 14.65 | 15.26 | 831,456 | 14.834 | -2.01% |
| 2003-09-26 | 0 | 34.80 | 34.30 | 34.90 | 34.60 | 35.50 | 682,000 | 23,870,800 | 35.001 | 15.26 | 15.04 | 15.31 | 15.18 | 15.57 | 1,554,847 | 15.353 | -0.85% |
| 2003-09-25 | 0 | 35.10 | 35.10 | 35.20 | 35.00 | 36.50 | 1,084,000 | 38,443,097 | 35.464 | 15.40 | 15.40 | 15.44 | 15.35 | 16.01 | 2,471,340 | 15.556 | -3.04% |
| 2003-09-24 | 0 | 36.20 | 35.80 | 36.30 | 33.30 | 36.20 | 2,298,914 | 79,591,359 | 34.621 | 15.88 | 15.70 | 15.92 | 14.61 | 15.88 | 5,241,143 | 15.186 | 7.74% |
| 2003-09-23 | 0 | 33.60 | 33.60 | 33.70 | 32.90 | 33.70 | 1,054,059 | 35,046,869 | 33.249 | 14.74 | 14.74 | 14.78 | 14.43 | 14.78 | 2,403,080 | 14.584 | 2.13% |
| 2003-09-22 | 0 | 32.90 | 32.70 | 32.90 | 31.60 | 33.00 | 392,000 | 12,757,776 | 32.545 | 14.43 | 14.34 | 14.43 | 13.86 | 14.47 | 893,695 | 14.275 | 4.11% |
| 2003-09-19 | 0 | 31.80 | 31.70 | 31.90 | 31.60 | 33.30 | 952,117 | 30,707,602 | 32.252 | 13.86 | 13.82 | 13.90 | 13.77 | 14.51 | 2,184,407 | 14.058 | -2.75% |
| 2003-09-18 | 0 | 32.70 | 32.70 | 32.90 | 31.70 | 33.00 | 826,205 | 26,932,049 | 32.597 | 14.25 | 14.25 | 14.34 | 13.82 | 14.38 | 1,895,532 | 14.208 | 1.87% |
| 2003-09-17 | 0 | 32.10 | 32.00 | 32.10 | 31.90 | 32.20 | 589,668 | 18,876,814 | 32.013 | 13.99 | 13.95 | 13.99 | 13.90 | 14.04 | 1,352,854 | 13.953 | 1.58% |
| 2003-09-16 | 0 | 31.60 | 31.50 | 31.60 | 30.90 | 31.80 | 730,830 | 22,965,397 | 31.424 | 13.77 | 13.73 | 13.77 | 13.47 | 13.86 | 1,676,717 | 13.697 | 0.64% |
| 2003-09-15 | 0 | 31.40 | 31.20 | 31.40 | 30.80 | 31.50 | 689,000 | 21,398,344 | 31.057 | 13.69 | 13.60 | 13.69 | 13.42 | 13.73 | 1,580,748 | 13.537 | 1.62% |
| 2003-09-11 | 0 | 30.90 | 30.90 | 31.00 | 30.50 | 31.00 | 760,317 | 23,384,400 | 30.756 | 13.47 | 13.47 | 13.51 | 13.29 | 13.51 | 1,744,368 | 13.406 | 0.65% |
| 2003-09-10 | 0 | 30.70 | 30.70 | 30.80 | 30.00 | 32.10 | 1,137,934 | 35,105,687 | 30.850 | 13.38 | 13.38 | 13.42 | 13.08 | 13.99 | 2,610,721 | 13.447 | -4.36% |
| 2003-09-09 | 0 | 32.10 | 32.10 | 32.20 | 31.80 | 33.40 | 962,000 | 31,023,200 | 32.249 | 13.99 | 13.99 | 14.04 | 13.86 | 14.56 | 2,207,082 | 14.056 | -3.02% |
| 2003-09-08 | 0 | 33.10 | 32.90 | 33.20 | 32.90 | 33.80 | 136,000 | 4,507,600 | 33.144 | 14.43 | 14.34 | 14.47 | 14.34 | 14.73 | 312,020 | 14.447 | -0.60% |
| 2003-09-05 | 0 | 33.30 | 33.20 | 33.50 | 33.00 | 34.10 | 348,900 | 11,683,460 | 33.487 | 14.51 | 14.47 | 14.60 | 14.38 | 14.86 | 800,469 | 14.596 | -2.35% |
| 2003-09-04 | 0 | 34.10 | 34.00 | 34.10 | 33.00 | 34.20 | 799,000 | 27,160,270 | 33.993 | 14.86 | 14.82 | 14.86 | 14.38 | 14.91 | 1,833,117 | 14.816 | 3.33% |
| 2003-09-03 | 0 | 33.00 | 32.80 | 33.00 | 32.80 | 33.70 | 793,081 | 26,452,411 | 33.354 | 14.38 | 14.30 | 14.38 | 14.30 | 14.69 | 1,819,537 | 14.538 | 0.30% |
| 2003-09-02 | 0 | 32.90 | 32.80 | 33.00 | 32.60 | 33.50 | 572,000 | 18,878,600 | 33.005 | 14.34 | 14.30 | 14.38 | 14.21 | 14.60 | 1,312,319 | 14.386 | -0.30% |
| 2003-09-01 | 0 | 33.00 | 33.00 | 33.30 | 33.00 | 33.60 | 150,139 | 5,001,259 | 33.311 | 14.38 | 14.38 | 14.51 | 14.38 | 14.65 | 344,458 | 14.519 | 0.30% |
| 2003-08-29 | 0 | 32.90 | 32.90 | 33.00 | 32.30 | 33.00 | 648,000 | 21,217,900 | 32.744 | 14.34 | 14.34 | 14.38 | 14.08 | 14.38 | 1,486,683 | 14.272 | 2.49% |
| 2003-08-28 | 0 | 32.10 | 32.00 | 32.10 | 32.00 | 32.90 | 227,800 | 7,373,160 | 32.367 | 13.99 | 13.95 | 13.99 | 13.95 | 14.34 | 522,633 | 14.108 | -2.13% |
| 2003-08-27 | 0 | 32.80 | 32.80 | 33.00 | 32.10 | 33.30 | 1,485,000 | 49,069,268 | 33.043 | 14.30 | 14.30 | 14.38 | 13.99 | 14.51 | 3,406,982 | 14.403 | 2.18% |
| 2003-08-26 | 0 | 32.10 | 32.00 | 32.10 | 31.30 | 32.20 | 360,047 | 11,536,524 | 32.042 | 13.99 | 13.95 | 13.99 | 13.64 | 14.04 | 826,043 | 13.966 | 0.31% |
| 2003-08-25 | 0 | 32.00 | 31.90 | 32.00 | 31.90 | 32.40 | 899,000 | 28,921,516 | 32.171 | 13.95 | 13.90 | 13.95 | 13.90 | 14.12 | 2,062,543 | 14.022 | -1.23% |
| 2003-08-22 | 0 | 32.40 | 32.40 | 32.50 | 31.90 | 32.50 | 340,000 | 10,977,325 | 32.286 | 14.12 | 14.12 | 14.17 | 13.90 | 14.17 | 780,050 | 14.073 | 1.89% |
| 2003-08-21 | 0 | 31.80 | 31.60 | 31.80 | 31.00 | 32.30 | 1,338,000 | 42,257,294 | 31.582 | 13.86 | 13.77 | 13.86 | 13.51 | 14.08 | 3,069,725 | 13.766 | 2.58% |
| 2003-08-20 | 0 | 31.00 | 30.60 | 31.00 | 29.80 | 33.20 | 2,284,000 | 72,448,692 | 31.720 | 13.51 | 13.34 | 13.51 | 12.99 | 14.47 | 5,240,098 | 13.826 | -6.63% |
| 2003-08-19 | 0 | 33.20 | 33.10 | 33.20 | 32.50 | 33.40 | 641,000 | 21,101,664 | 32.920 | 14.47 | 14.43 | 14.47 | 14.17 | 14.56 | 1,470,623 | 14.349 | 3.11% |
| 2003-08-18 | 0 | 32.20 | 32.20 | 32.40 | 31.10 | 32.40 | 524,200 | 16,630,140 | 31.725 | 14.04 | 14.04 | 14.12 | 13.56 | 14.12 | 1,202,653 | 13.828 | 0.31% |
| 2003-08-15 | 0 | 32.10 | 32.10 | 32.20 | 31.30 | 32.60 | 1,193,000 | 38,064,200 | 31.906 | 13.99 | 13.99 | 14.04 | 13.64 | 14.21 | 2,737,057 | 13.907 | 2.88% |
| 2003-08-14 | 0 | 31.20 | 31.20 | 31.40 | 30.30 | 31.30 | 1,380,325 | 42,701,701 | 30.936 | 13.60 | 13.60 | 13.69 | 13.21 | 13.64 | 3,166,829 | 13.484 | 2.30% |
| 2003-08-13 | 0 | 30.50 | 30.30 | 30.50 | 29.00 | 30.50 | 2,586,321 | 77,291,402 | 29.885 | 13.29 | 13.21 | 13.29 | 12.64 | 13.29 | 5,933,702 | 13.026 | 6.09% |
| 2003-08-12 | 0 | 28.75 | 28.60 | 28.75 | 27.70 | 28.85 | 1,215,600 | 34,262,250 | 28.185 | 12.53 | 12.47 | 12.53 | 12.07 | 12.57 | 2,788,907 | 12.285 | 4.36% |
| 2003-08-11 | 0 | 27.55 | 27.50 | 27.55 | 27.50 | 27.75 | 1,352,000 | 37,269,450 | 27.566 | 12.01 | 11.99 | 12.01 | 11.99 | 12.10 | 3,101,844 | 12.015 | -1.25% |
| 2003-08-08 | 0 | 27.90 | 27.80 | 27.90 | 27.55 | 28.00 | 949,139 | 26,433,701 | 27.850 | 12.16 | 12.12 | 12.16 | 12.01 | 12.20 | 2,177,575 | 12.139 | 0.18% |
| 2003-08-07 | 0 | 27.85 | 27.60 | 27.90 | 27.40 | 28.00 | 1,020,685 | 28,443,313 | 27.867 | 12.14 | 12.03 | 12.16 | 11.94 | 12.20 | 2,341,721 | 12.146 | -0.54% |
| 2003-08-06 | 0 | 28.00 | 28.00 | 28.05 | 27.95 | 28.15 | 635,000 | 17,787,900 | 28.012 | 12.20 | 12.20 | 12.23 | 12.18 | 12.27 | 1,456,857 | 12.210 | -1.06% |
| 2003-08-05 | 0 | 28.30 | 28.25 | 28.30 | 28.20 | 28.35 | 739,000 | 20,890,994 | 28.269 | 12.34 | 12.31 | 12.34 | 12.29 | 12.36 | 1,695,461 | 12.322 | 0.00% |
| 2003-08-04 | 0 | 28.30 | 28.25 | 28.35 | 28.20 | 28.60 | 485,200 | 13,737,135 | 28.312 | 12.34 | 12.31 | 12.36 | 12.29 | 12.47 | 1,113,177 | 12.340 | -1.39% |
| 2003-08-01 | 0 | 28.70 | 28.70 | 28.75 | 28.30 | 28.85 | 493,454 | 14,155,778 | 28.687 | 12.51 | 12.51 | 12.53 | 12.34 | 12.57 | 1,132,114 | 12.504 | 1.77% |
| 2003-07-31 | 0 | 28.20 | 28.20 | 28.40 | 28.20 | 28.50 | 637,000 | 18,016,250 | 28.283 | 12.29 | 12.29 | 12.38 | 12.29 | 12.42 | 1,461,446 | 12.328 | -1.05% |
| 2003-07-30 | 0 | 28.50 | 28.40 | 28.50 | 28.40 | 28.85 | 181,000 | 5,178,900 | 28.613 | 12.42 | 12.38 | 12.42 | 12.38 | 12.57 | 415,262 | 12.471 | 0.18% |
| 2003-07-29 | 0 | 28.45 | 28.45 | 28.50 | 28.30 | 28.70 | 367,000 | 10,469,927 | 28.528 | 12.40 | 12.40 | 12.42 | 12.34 | 12.51 | 841,995 | 12.435 | -0.87% |
| 2003-07-28 | 0 | 28.70 | 28.65 | 28.70 | 28.20 | 28.90 | 870,100 | 24,881,495 | 28.596 | 12.51 | 12.49 | 12.51 | 12.29 | 12.60 | 1,996,239 | 12.464 | 1.06% |
| 2003-07-25 | 0 | 28.40 | 28.40 | 28.60 | 28.10 | 29.25 | 853,000 | 24,310,900 | 28.500 | 12.38 | 12.38 | 12.47 | 12.25 | 12.75 | 1,957,007 | 12.422 | -2.91% |
| 2003-07-24 | 0 | 29.25 | 29.20 | 29.25 | 29.20 | 29.95 | 814,019 | 23,911,767 | 29.375 | 12.75 | 12.73 | 12.75 | 12.73 | 13.05 | 1,867,574 | 12.804 | -2.01% |
| 2003-07-23 | 0 | 29.85 | 29.85 | 29.90 | 29.20 | 29.95 | 1,193,000 | 35,439,550 | 29.706 | 13.01 | 13.01 | 13.03 | 12.73 | 13.05 | 2,737,057 | 12.948 | 2.05% |
| 2003-07-22 | 0 | 29.25 | 29.20 | 29.25 | 29.20 | 29.80 | 638,000 | 18,738,050 | 29.370 | 12.75 | 12.73 | 12.75 | 12.73 | 12.99 | 1,463,740 | 12.801 | -2.50% |
| 2003-07-21 | 0 | 30.00 | 29.90 | 30.00 | 29.40 | 30.20 | 453,000 | 13,580,972 | 29.980 | 13.08 | 13.03 | 13.08 | 12.81 | 13.16 | 1,039,301 | 13.067 | 2.04% |
| 2003-07-18 | 0 | 29.40 | 29.40 | 29.75 | 29.40 | 29.95 | 289,887 | 8,593,123 | 29.643 | 12.81 | 12.81 | 12.97 | 12.81 | 13.05 | 665,077 | 12.920 | -0.68% |
| 2003-07-17 | 0 | 29.60 | 29.45 | 29.50 | 29.25 | 30.00 | 514,000 | 15,227,700 | 29.626 | 12.90 | 12.84 | 12.86 | 12.75 | 13.08 | 1,179,252 | 12.913 | -1.00% |
| 2003-07-16 | 0 | 29.90 | 29.90 | 30.00 | 29.90 | 30.30 | 307,000 | 9,221,700 | 30.038 | 13.03 | 13.03 | 13.08 | 13.03 | 13.21 | 704,339 | 13.093 | -0.66% |
| 2003-07-15 | 0 | 30.10 | 30.00 | 30.20 | 29.85 | 30.40 | 679,327 | 20,385,628 | 30.009 | 13.12 | 13.08 | 13.16 | 13.01 | 13.25 | 1,558,555 | 13.080 | -0.99% |
| 2003-07-14 | 0 | 30.40 | 30.40 | 30.50 | 29.00 | 30.50 | 712,000 | 21,010,800 | 29.510 | 13.25 | 13.25 | 13.29 | 12.64 | 13.29 | 1,633,516 | 12.862 | 5.74% |
| 2003-07-11 | 0 | 28.75 | 28.70 | 28.80 | 28.65 | 29.05 | 325,335 | 9,368,498 | 28.796 | 12.53 | 12.51 | 12.55 | 12.49 | 12.66 | 746,404 | 12.552 | -0.69% |
| 2003-07-10 | 0 | 28.95 | 28.90 | 29.05 | 28.90 | 30.00 | 395,000 | 11,654,000 | 29.504 | 12.62 | 12.60 | 12.66 | 12.60 | 13.08 | 906,234 | 12.860 | -3.50% |
| 2003-07-09 | 0 | 30.00 | 29.95 | 30.00 | 29.80 | 31.70 | 1,457,000 | 44,099,850 | 30.268 | 13.08 | 13.05 | 13.08 | 12.99 | 13.82 | 3,342,742 | 13.193 | -4.76% |
| 2003-07-08 | 0 | 31.50 | 31.40 | 31.50 | 30.10 | 31.60 | 1,684,120 | 52,759,232 | 31.327 | 13.73 | 13.69 | 13.73 | 13.12 | 13.77 | 3,863,815 | 13.655 | 4.65% |
| 2003-07-07 | 0 | 30.10 | 30.00 | 30.10 | 29.10 | 30.10 | 789,000 | 23,581,450 | 29.888 | 13.12 | 13.08 | 13.12 | 12.68 | 13.12 | 1,810,174 | 13.027 | 3.44% |
| 2003-07-04 | 0 | 29.10 | 29.00 | 29.40 | 28.85 | 29.80 | 250,000 | 7,367,252 | 29.469 | 12.68 | 12.64 | 12.81 | 12.57 | 12.99 | 573,566 | 12.845 | -1.85% |
| 2003-07-03 | 0 | 29.65 | 29.80 | 30.00 | 28.90 | 30.00 | 1,195,861 | 35,019,603 | 29.284 | 12.92 | 12.99 | 13.08 | 12.60 | 13.08 | 2,743,620 | 12.764 | 0.51% |
| 2003-07-02 | 0 | 29.50 | 29.40 | 29.50 | 28.00 | 29.50 | 1,206,000 | 34,854,250 | 28.901 | 12.86 | 12.81 | 12.86 | 12.20 | 12.86 | 2,766,882 | 12.597 | 5.55% |
| 2003-06-30 | 0 | 27.95 | 27.75 | 27.80 | 27.20 | 28.00 | 414,000 | 11,472,850 | 27.712 | 12.18 | 12.10 | 12.12 | 11.86 | 12.20 | 949,825 | 12.079 | 2.19% |
| 2003-06-27 | 0 | 27.35 | 27.20 | 27.50 | 27.20 | 27.70 | 266,500 | 7,314,230 | 27.446 | 11.92 | 11.86 | 11.99 | 11.86 | 12.07 | 611,421 | 11.963 | 0.00% |
| 2003-06-26 | 0 | 27.35 | 27.35 | 27.40 | 26.50 | 27.40 | 428,000 | 11,596,870 | 27.095 | 11.92 | 11.92 | 11.94 | 11.55 | 11.94 | 981,945 | 11.810 | 2.43% |
| 2003-06-25 | 0 | 26.70 | 26.55 | 26.80 | 26.50 | 26.85 | 712,000 | 18,942,000 | 26.604 | 11.64 | 11.57 | 11.68 | 11.55 | 11.70 | 1,633,516 | 11.596 | 0.75% |
| 2003-06-24 | 0 | 26.50 | 26.50 | 26.60 | 26.50 | 27.35 | 909,500 | 24,247,226 | 26.660 | 11.55 | 11.55 | 11.59 | 11.55 | 11.92 | 2,086,633 | 11.620 | -4.33% |
| 2003-06-23 | 0 | 27.70 | 27.60 | 27.75 | 27.25 | 28.00 | 740,000 | 20,451,675 | 27.637 | 12.07 | 12.03 | 12.10 | 11.88 | 12.20 | 1,697,755 | 12.046 | -1.07% |
| 2003-06-20 | 0 | 28.00 | 27.90 | 28.00 | 26.80 | 28.00 | 910,000 | 24,944,600 | 27.412 | 12.20 | 12.16 | 12.20 | 11.68 | 12.20 | 2,087,780 | 11.948 | 2.94% |
| 2003-06-19 | 0 | 27.20 | 27.15 | 27.30 | 26.45 | 27.50 | 659,000 | 17,883,850 | 27.138 | 11.86 | 11.83 | 11.90 | 11.53 | 11.99 | 1,511,920 | 11.829 | 2.84% |
| 2003-06-18 | 0 | 26.45 | 26.45 | 26.50 | 26.00 | 27.95 | 722,000 | 19,337,015 | 26.783 | 11.53 | 11.53 | 11.55 | 11.33 | 12.18 | 1,656,458 | 11.674 | -4.17% |
| 2003-06-17 | 0 | 27.60 | 27.50 | 27.55 | 27.60 | 28.15 | 760,000 | 21,265,712 | 27.981 | 12.03 | 11.99 | 12.01 | 12.03 | 12.27 | 1,743,640 | 12.196 | -0.90% |
| 2003-06-16 | 0 | 27.85 | 27.80 | 27.95 | 27.50 | 28.00 | 246,450 | 6,835,338 | 27.735 | 12.14 | 12.12 | 12.18 | 11.99 | 12.20 | 565,421 | 12.089 | 0.54% |
| 2003-06-13 | 0 | 27.70 | 27.55 | 27.75 | 27.10 | 27.80 | 553,000 | 15,206,800 | 27.499 | 12.07 | 12.01 | 12.10 | 11.81 | 12.12 | 1,268,728 | 11.986 | -0.36% |
| 2003-06-12 | 0 | 27.80 | 27.55 | 27.80 | 27.50 | 28.45 | 782,004 | 21,889,981 | 27.992 | 12.12 | 12.01 | 12.12 | 11.99 | 12.40 | 1,794,123 | 12.201 | -0.36% |
| 2003-06-11 | 0 | 27.90 | 27.90 | 28.00 | 27.85 | 29.00 | 717,267 | 20,462,466 | 28.528 | 12.16 | 12.16 | 12.20 | 12.14 | 12.64 | 1,645,600 | 12.435 | 0.36% |
| 2003-06-10 | 0 | 27.80 | 27.80 | 27.85 | 27.50 | 28.05 | 355,000 | 9,875,900 | 27.819 | 12.12 | 12.12 | 12.14 | 11.99 | 12.23 | 814,464 | 12.126 | -1.07% |
| 2003-06-09 | 0 | 28.10 | 28.05 | 28.15 | 27.80 | 28.30 | 490,560 | 13,768,518 | 28.067 | 12.25 | 12.23 | 12.27 | 12.12 | 12.34 | 1,125,474 | 12.234 | 1.08% |
| 2003-06-06 | 0 | 27.80 | 27.80 | 27.90 | 26.65 | 28.00 | 778,601 | 21,438,621 | 27.535 | 12.12 | 12.12 | 12.16 | 11.62 | 12.20 | 1,786,316 | 12.002 | 3.54% |
| 2003-06-05 | 0 | 26.85 | 26.80 | 26.85 | 26.75 | 27.40 | 651,000 | 17,522,600 | 26.916 | 11.70 | 11.68 | 11.70 | 11.66 | 11.94 | 1,493,566 | 11.732 | -0.92% |
| 2003-06-03 | 0 | 27.10 | 27.00 | 27.30 | 25.55 | 27.20 | 2,000,000 | 52,401,381 | 26.201 | 11.81 | 11.77 | 11.90 | 11.14 | 11.86 | 4,588,527 | 11.420 | 6.27% |
| 2003-06-02 | 0 | 25.50 | 25.50 | 25.55 | 25.20 | 25.70 | 1,135,000 | 28,854,750 | 25.423 | 11.11 | 11.11 | 11.14 | 10.98 | 11.20 | 2,603,989 | 11.081 | 2.20% |
| 2003-05-30 | 0 | 24.95 | 24.90 | 25.00 | 24.75 | 25.10 | 1,072,000 | 26,758,300 | 24.961 | 10.87 | 10.85 | 10.90 | 10.79 | 10.94 | 2,459,451 | 10.880 | -0.40% |
| 2003-05-29 | 0 | 25.05 | 25.05 | 25.10 | 24.85 | 25.20 | 2,083,001 | 52,130,881 | 25.027 | 10.92 | 10.92 | 10.94 | 10.83 | 10.98 | 4,778,953 | 10.908 | 1.01% |
| 2003-05-28 | 0 | 24.80 | 24.80 | 24.95 | 24.50 | 25.00 | 1,258,221 | 31,302,977 | 24.879 | 10.81 | 10.81 | 10.87 | 10.68 | 10.90 | 2,886,691 | 10.844 | 2.06% |
| 2003-05-27 | 0 | 24.30 | 24.30 | 24.35 | 24.30 | 25.20 | 779,200 | 19,042,750 | 24.439 | 10.59 | 10.59 | 10.61 | 10.59 | 10.98 | 1,787,690 | 10.652 | -3.19% |
| 2003-05-26 | 0 | 25.10 | 25.00 | 25.15 | 24.65 | 25.20 | 1,095,000 | 27,385,541 | 25.010 | 10.94 | 10.90 | 10.96 | 10.74 | 10.98 | 2,512,219 | 10.901 | 2.45% |
| 2003-05-23 | 0 | 24.50 | 24.45 | 24.55 | 24.45 | 24.80 | 563,000 | 13,826,815 | 24.559 | 10.68 | 10.66 | 10.70 | 10.66 | 10.81 | 1,291,670 | 10.705 | 0.41% |
| 2003-05-22 | 0 | 24.40 | 24.40 | 24.45 | 24.25 | 24.50 | 226,250 | 5,504,758 | 24.330 | 10.64 | 10.64 | 10.66 | 10.57 | 10.68 | 519,077 | 10.605 | 0.62% |
| 2003-05-21 | 0 | 24.25 | 24.25 | 24.45 | 24.25 | 24.55 | 196,200 | 4,771,190 | 24.318 | 10.57 | 10.57 | 10.66 | 10.57 | 10.70 | 450,135 | 10.599 | -1.02% |
| 2003-05-20 | 0 | 24.50 | 24.45 | 24.55 | 24.50 | 24.60 | 117,000 | 2,868,100 | 24.514 | 10.68 | 10.66 | 10.70 | 10.68 | 10.72 | 268,429 | 10.685 | 0.20% |
| 2003-05-19 | 0 | 24.45 | 24.40 | 24.80 | 24.15 | 24.50 | 451,800 | 10,994,461 | 24.335 | 10.66 | 10.64 | 10.81 | 10.53 | 10.68 | 1,036,548 | 10.607 | 0.41% |
| 2003-05-16 | 0 | 24.35 | 24.30 | 24.35 | 24.25 | 24.65 | 190,000 | 4,628,950 | 24.363 | 10.61 | 10.59 | 10.61 | 10.57 | 10.74 | 435,910 | 10.619 | -0.41% |
| 2003-05-15 | 0 | 24.45 | 24.40 | 24.60 | 24.45 | 24.70 | 619,000 | 15,310,486 | 24.734 | 10.66 | 10.64 | 10.72 | 10.66 | 10.77 | 1,420,149 | 10.781 | -0.81% |
| 2003-05-14 | 0 | 24.65 | 24.60 | 24.65 | 24.65 | 25.00 | 209,000 | 5,170,750 | 24.740 | 10.74 | 10.72 | 10.74 | 10.74 | 10.90 | 479,501 | 10.784 | 1.65% |
| 2003-05-13 | 0 | 24.25 | 24.20 | 24.30 | 24.15 | 24.70 | 362,394 | 8,869,639 | 24.475 | 10.57 | 10.55 | 10.59 | 10.53 | 10.77 | 831,427 | 10.668 | -0.21% |
| 2003-05-12 | 0 | 24.30 | 24.30 | 24.85 | 24.30 | 25.20 | 351,000 | 8,759,750 | 24.957 | 10.59 | 10.59 | 10.83 | 10.59 | 10.98 | 805,287 | 10.878 | -2.41% |
| 2003-05-09 | 0 | 24.90 | 24.90 | 25.00 | 24.40 | 25.05 | 479,000 | 11,904,215 | 24.852 | 10.85 | 10.85 | 10.90 | 10.64 | 10.92 | 1,098,952 | 10.832 | 0.20% |
| 2003-05-07 | 0 | 24.85 | 24.55 | 24.85 | 24.05 | 25.00 | 856,000 | 21,018,852 | 24.555 | 10.83 | 10.70 | 10.83 | 10.48 | 10.90 | 1,963,890 | 10.703 | 2.47% |
| 2003-05-06 | 0 | 24.25 | 24.20 | 24.25 | 24.00 | 24.25 | 320,550 | 7,733,355 | 24.125 | 10.57 | 10.55 | 10.57 | 10.46 | 10.57 | 735,426 | 10.515 | 0.83% |
| 2003-05-05 | 0 | 24.05 | 24.00 | 24.10 | 23.80 | 24.10 | 195,000 | 4,677,071 | 23.985 | 10.48 | 10.46 | 10.50 | 10.37 | 10.50 | 447,381 | 10.454 | 1.91% |
| 2003-05-02 | 0 | 24.35 | 24.30 | 24.35 | 23.80 | 24.40 | 851,000 | 20,445,968 | 24.026 | 10.29 | 10.27 | 10.29 | 10.05 | 10.31 | 2,014,466 | 10.150 | 2.10% |
| 2003-04-30 | 0 | 23.85 | 23.75 | 23.85 | 23.10 | 24.05 | 710,500 | 16,921,675 | 23.817 | 10.08 | 10.03 | 10.08 | 9.758 | 10.16 | 1,681,878 | 10.061 | -0.83% |
| 2003-04-29 | 0 | 24.05 | 24.05 | 24.10 | 23.10 | 24.15 | 748,450 | 17,811,365 | 23.798 | 10.16 | 10.16 | 10.18 | 9.758 | 10.20 | 1,771,712 | 10.053 | 5.71% |
| 2003-04-28 | 0 | 22.75 | 22.75 | 22.80 | 22.70 | 22.85 | 167,000 | 3,807,850 | 22.801 | 9.611 | 9.611 | 9.632 | 9.589 | 9.653 | 395,318 | 9.6324 | 0.44% |
| 2003-04-25 | 0 | 22.65 | 22.60 | 22.65 | 22.50 | 22.70 | 723,000 | 16,323,442 | 22.577 | 9.568 | 9.547 | 9.568 | 9.505 | 9.589 | 1,711,467 | 9.5377 | 0.22% |
| 2003-04-24 | 0 | 22.60 | 22.60 | 22.70 | 22.55 | 23.05 | 226,000 | 5,119,942 | 22.655 | 9.547 | 9.547 | 9.589 | 9.526 | 9.737 | 534,981 | 9.5703 | -1.09% |
| 2003-04-23 | 0 | 22.85 | 22.85 | 23.00 | 22.80 | 23.40 | 185,000 | 4,248,750 | 22.966 | 9.653 | 9.653 | 9.716 | 9.632 | 9.885 | 437,927 | 9.7020 | -2.35% |
| 2003-04-22 | 0 | 23.40 | 23.30 | 23.40 | 22.60 | 23.40 | 475,813 | 10,950,341 | 23.014 | 9.885 | 9.843 | 9.885 | 9.547 | 9.885 | 1,126,332 | 9.7221 | 3.31% |
| 2003-04-17 | 0 | 22.65 | 22.65 | 22.80 | 22.20 | 22.80 | 1,324,000 | 30,089,000 | 22.726 | 9.568 | 9.568 | 9.632 | 9.378 | 9.632 | 3,134,139 | 9.6004 | -1.52% |
| 2003-04-16 | 0 | 23.00 | 23.00 | 23.05 | 22.90 | 23.15 | 363,000 | 8,332,750 | 22.955 | 9.716 | 9.716 | 9.737 | 9.674 | 9.780 | 859,284 | 9.6973 | 0.22% |
| 2003-04-15 | 0 | 22.95 | 22.90 | 23.00 | 22.85 | 23.20 | 561,000 | 12,872,277 | 22.945 | 9.695 | 9.674 | 9.716 | 9.653 | 9.801 | 1,327,985 | 9.6931 | -0.22% |
| 2003-04-14 | 0 | 23.00 | 23.00 | 23.05 | 22.85 | 23.10 | 562,000 | 12,926,750 | 23.001 | 9.716 | 9.716 | 9.737 | 9.653 | 9.758 | 1,330,352 | 9.7168 | -0.22% |
| 2003-04-11 | 0 | 23.05 | 23.00 | 23.05 | 22.80 | 23.35 | 877,535 | 20,192,952 | 23.011 | 9.737 | 9.716 | 9.737 | 9.632 | 9.864 | 2,077,279 | 9.7209 | -1.07% |
| 2003-04-10 | 0 | 23.30 | 23.25 | 23.30 | 23.00 | 23.40 | 376,000 | 8,747,650 | 23.265 | 9.843 | 9.822 | 9.843 | 9.716 | 9.885 | 890,058 | 9.8282 | -0.43% |
| 2003-04-09 | 0 | 23.40 | 23.40 | 23.45 | 23.30 | 23.85 | 559,700 | 13,126,950 | 23.454 | 9.885 | 9.885 | 9.906 | 9.843 | 10.08 | 1,324,908 | 9.9078 | -1.89% |
| 2003-04-08 | 0 | 23.85 | 23.85 | 24.00 | 23.80 | 24.40 | 239,000 | 5,765,180 | 24.122 | 10.08 | 10.08 | 10.14 | 10.05 | 10.31 | 565,755 | 10.190 | -2.25% |
| 2003-04-07 | 0 | 24.40 | 24.20 | 24.50 | 23.70 | 24.40 | 1,012,500 | 24,466,372 | 24.164 | 10.31 | 10.22 | 10.35 | 10.01 | 10.31 | 2,396,764 | 10.208 | 1.67% |
| 2003-04-04 | 0 | 24.00 | 24.00 | 24.10 | 23.40 | 24.25 | 742,300 | 17,804,680 | 23.986 | 10.14 | 10.14 | 10.18 | 9.885 | 10.24 | 1,757,154 | 10.133 | 1.69% |
| 2003-04-03 | 0 | 23.60 | 23.55 | 23.60 | 23.10 | 23.80 | 253,917 | 5,963,850 | 23.487 | 9.970 | 9.949 | 9.970 | 9.758 | 10.05 | 601,066 | 9.9221 | 1.07% |
| 2003-04-02 | 0 | 23.35 | 23.25 | 23.35 | 22.90 | 23.45 | 708,132 | 16,448,605 | 23.228 | 9.864 | 9.822 | 9.864 | 9.674 | 9.906 | 1,676,272 | 9.8126 | -2.51% |
| 2003-04-01 | 0 | 23.95 | 23.40 | 23.95 | 23.30 | 24.00 | 1,152,340 | 27,055,638 | 23.479 | 10.12 | 9.885 | 10.12 | 9.843 | 10.14 | 2,727,790 | 9.9185 | 0.21% |
| 2003-03-31 | 0 | 23.90 | 24.00 | 24.20 | 22.50 | 24.00 | 650,753 | 14,908,043 | 22.909 | 10.10 | 10.14 | 10.22 | 9.505 | 10.14 | 1,540,446 | 9.6777 | 1.27% |
| 2003-03-28 | 0 | 23.60 | 23.55 | 23.85 | 23.25 | 23.80 | 489,000 | 11,553,050 | 23.626 | 9.970 | 9.949 | 10.08 | 9.822 | 10.05 | 1,157,548 | 9.9806 | -0.84% |
| 2003-03-27 | 0 | 23.80 | 23.80 | 24.30 | 23.00 | 24.40 | 622,800 | 14,815,600 | 23.789 | 10.05 | 10.05 | 10.27 | 9.716 | 10.31 | 1,474,276 | 10.049 | -0.83% |
| 2003-03-26 | 0 | 24.00 | 23.90 | 24.00 | 23.90 | 24.45 | 855,130 | 20,618,927 | 24.112 | 10.14 | 10.10 | 10.14 | 10.10 | 10.33 | 2,024,242 | 10.186 | -0.41% |
| 2003-03-25 | 0 | 24.10 | 24.10 | 24.15 | 24.00 | 24.45 | 454,000 | 10,982,706 | 24.191 | 10.18 | 10.18 | 10.20 | 10.14 | 10.33 | 1,074,697 | 10.219 | -1.83% |
| 2003-03-24 | 0 | 24.55 | 24.50 | 24.55 | 24.30 | 24.70 | 692,000 | 17,008,596 | 24.579 | 10.37 | 10.35 | 10.37 | 10.27 | 10.43 | 1,638,085 | 10.383 | 0.82% |
| 2003-03-21 | 0 | 24.35 | 24.35 | 24.40 | 24.20 | 24.50 | 907,729 | 22,142,105 | 24.393 | 10.29 | 10.29 | 10.31 | 10.22 | 10.35 | 2,148,753 | 10.305 | -0.20% |
| 2003-03-20 | 0 | 24.40 | 24.20 | 24.40 | 23.80 | 24.45 | 1,491,100 | 36,151,300 | 24.245 | 10.31 | 10.22 | 10.31 | 10.05 | 10.33 | 3,529,694 | 10.242 | 2.09% |
| 2003-03-19 | 0 | 23.90 | 23.90 | 23.95 | 23.50 | 24.00 | 1,846,800 | 44,243,144 | 23.957 | 10.10 | 10.10 | 10.12 | 9.927 | 10.14 | 4,371,698 | 10.120 | 1.70% |
| 2003-03-18 | 0 | 23.50 | 23.50 | 23.90 | 23.50 | 24.00 | 554,000 | 13,264,679 | 23.943 | 9.927 | 9.927 | 10.10 | 9.927 | 10.14 | 1,311,415 | 10.115 | -1.26% |
| 2003-03-17 | 0 | 23.80 | 23.80 | 23.90 | 23.75 | 23.95 | 236,000 | 5,629,750 | 23.855 | 10.05 | 10.05 | 10.10 | 10.03 | 10.12 | 558,653 | 10.077 | 0.21% |
| 2003-03-14 | 0 | 23.75 | 23.75 | 23.80 | 23.50 | 23.90 | 704,753 | 16,731,486 | 23.741 | 10.03 | 10.03 | 10.05 | 9.927 | 10.10 | 1,668,273 | 10.029 | 1.50% |
| 2003-03-13 | 0 | 23.40 | 23.30 | 23.40 | 23.15 | 23.40 | 540,348 | 12,554,913 | 23.235 | 9.885 | 9.843 | 9.885 | 9.780 | 9.885 | 1,279,098 | 9.8154 | 1.30% |
| 2003-03-12 | 0 | 23.10 | 23.05 | 23.10 | 22.70 | 23.50 | 622,370 | 14,352,840 | 23.062 | 9.758 | 9.737 | 9.758 | 9.589 | 9.927 | 1,473,258 | 9.7422 | -0.86% |
| 2003-03-11 | 0 | 23.30 | 23.20 | 23.30 | 23.20 | 23.40 | 379,000 | 8,857,200 | 23.370 | 9.843 | 9.801 | 9.843 | 9.801 | 9.885 | 897,159 | 9.8725 | -0.64% |
| 2003-03-10 | 0 | 23.45 | 23.40 | 23.50 | 23.40 | 23.70 | 903,800 | 21,236,611 | 23.497 | 9.906 | 9.885 | 9.927 | 9.885 | 10.01 | 2,139,452 | 9.9262 | -1.05% |
| 2003-03-07 | 0 | 23.70 | 23.65 | 23.70 | 23.65 | 23.95 | 836,000 | 19,877,800 | 23.777 | 10.01 | 9.991 | 10.01 | 9.991 | 10.12 | 1,978,958 | 10.045 | -0.84% |
| 2003-03-06 | 0 | 23.90 | 23.85 | 23.95 | 23.70 | 23.95 | 299,000 | 7,100,320 | 23.747 | 10.10 | 10.08 | 10.12 | 10.01 | 10.12 | 707,785 | 10.032 | -0.21% |
| 2003-03-05 | 0 | 23.95 | 23.90 | 24.00 | 23.65 | 24.00 | 622,177 | 14,875,268 | 23.908 | 10.12 | 10.10 | 10.14 | 9.991 | 10.14 | 1,472,802 | 10.100 | 0.84% |
| 2003-03-04 | 0 | 23.75 | 23.75 | 23.80 | 23.75 | 24.00 | 313,000 | 7,476,750 | 23.887 | 10.03 | 10.03 | 10.05 | 10.03 | 10.14 | 740,926 | 10.091 | -0.84% |
| 2003-03-03 | 0 | 23.95 | 23.90 | 24.00 | 23.60 | 24.00 | 1,042,000 | 24,976,343 | 23.970 | 10.12 | 10.10 | 10.14 | 9.970 | 10.14 | 2,466,596 | 10.126 | 0.84% |
| 2003-02-28 | 0 | 23.75 | 23.70 | 23.85 | 23.60 | 23.85 | 808,752 | 19,150,567 | 23.679 | 10.03 | 10.01 | 10.08 | 9.970 | 10.08 | 1,914,457 | 10.003 | 1.71% |
| 2003-02-27 | 0 | 23.35 | 23.20 | 23.70 | 23.20 | 23.90 | 627,000 | 14,803,600 | 23.610 | 9.864 | 9.801 | 10.01 | 9.801 | 10.10 | 1,484,218 | 9.9740 | -1.27% |
| 2003-02-26 | 0 | 23.65 | 23.60 | 23.65 | 23.60 | 23.95 | 350,000 | 8,326,580 | 23.790 | 9.991 | 9.970 | 9.991 | 9.970 | 10.12 | 828,511 | 10.050 | -0.63% |
| 2003-02-25 | 0 | 23.80 | 23.75 | 23.80 | 22.80 | 23.95 | 488,000 | 11,471,500 | 23.507 | 10.05 | 10.03 | 10.05 | 9.632 | 10.12 | 1,155,181 | 9.9305 | 0.85% |
| 2003-02-24 | 0 | 23.60 | 23.60 | 24.00 | 23.60 | 24.00 | 631,000 | 15,124,773 | 23.970 | 9.970 | 9.970 | 10.14 | 9.970 | 10.14 | 1,493,687 | 10.126 | -1.87% |
| 2003-02-21 | 0 | 24.05 | 24.05 | 24.15 | 23.95 | 25.05 | 1,092,393 | 26,431,353 | 24.196 | 10.16 | 10.16 | 10.20 | 10.12 | 10.58 | 2,585,885 | 10.221 | -3.80% |
| 2003-02-20 | 1 | 25.00 | - | - | - | - | 0 | 0 | - | 10.56 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-19 | 0 | 25.00 | 24.95 | 25.00 | 24.90 | 25.15 | 962,000 | 24,059,325 | 25.010 | 10.56 | 10.54 | 10.56 | 10.52 | 10.62 | 2,277,222 | 10.565 | 0.81% |
| 2003-02-18 | 0 | 24.80 | 24.75 | 24.80 | 24.75 | 24.80 | 591,000 | 14,655,800 | 24.798 | 10.48 | 10.46 | 10.48 | 10.46 | 10.48 | 1,399,000 | 10.476 | -0.20% |
| 2003-02-17 | 0 | 24.85 | 24.80 | 24.90 | 24.60 | 25.00 | 320,000 | 7,943,204 | 24.823 | 10.50 | 10.48 | 10.52 | 10.39 | 10.56 | 757,496 | 10.486 | 1.43% |
| 2003-02-14 | 0 | 24.50 | 24.25 | 24.30 | 24.25 | 24.55 | 578,010 | 14,122,493 | 24.433 | 10.35 | 10.24 | 10.27 | 10.24 | 10.37 | 1,368,251 | 10.322 | 1.03% |
| 2003-02-13 | 0 | 24.25 | 24.25 | 24.30 | 24.10 | 24.80 | 396,700 | 9,625,650 | 24.264 | 10.24 | 10.24 | 10.27 | 10.18 | 10.48 | 939,058 | 10.250 | -3.00% |
| 2003-02-12 | 0 | 25.00 | 24.95 | 25.00 | 24.45 | 25.00 | 395,314 | 9,777,640 | 24.734 | 10.56 | 10.54 | 10.56 | 10.33 | 10.56 | 935,777 | 10.449 | 1.83% |
| 2003-02-11 | 0 | 24.55 | 24.50 | 24.55 | 24.35 | 24.70 | 524,500 | 12,852,625 | 24.505 | 10.37 | 10.35 | 10.37 | 10.29 | 10.43 | 1,241,583 | 10.352 | 0.61% |
| 2003-02-10 | 0 | 24.40 | 24.35 | 24.40 | 24.20 | 24.50 | 223,000 | 5,430,500 | 24.352 | 10.31 | 10.29 | 10.31 | 10.22 | 10.35 | 527,880 | 10.287 | 0.83% |
| 2003-02-07 | 0 | 24.20 | 24.10 | 24.20 | 23.90 | 24.20 | 179,000 | 4,321,600 | 24.143 | 10.22 | 10.18 | 10.22 | 10.10 | 10.22 | 423,724 | 10.199 | 0.21% |
| 2003-02-06 | 0 | 24.15 | 24.25 | 24.30 | 23.90 | 24.60 | 543,000 | 13,079,750 | 24.088 | 10.20 | 10.24 | 10.27 | 10.10 | 10.39 | 1,285,376 | 10.176 | -3.01% |
| 2003-02-05 | 0 | 24.90 | 24.80 | 24.90 | 24.70 | 24.90 | 1,243,500 | 30,900,183 | 24.849 | 10.52 | 10.48 | 10.52 | 10.43 | 10.52 | 2,943,582 | 10.497 | -0.80% |
| 2003-02-04 | 0 | 25.10 | 25.05 | 25.20 | 24.00 | 25.20 | 1,504,000 | 37,330,645 | 24.821 | 10.60 | 10.58 | 10.65 | 10.14 | 10.65 | 3,560,231 | 10.485 | 5.68% |
| 2003-01-30 | 0 | 23.75 | 23.75 | 23.80 | 23.00 | 23.80 | 940,000 | 21,957,822 | 23.359 | 10.03 | 10.03 | 10.05 | 9.716 | 10.05 | 2,225,144 | 9.8680 | 3.04% |
| 2003-01-29 | 0 | 23.05 | 23.00 | 23.05 | 22.85 | 23.50 | 621,865 | 14,480,027 | 23.285 | 9.737 | 9.716 | 9.737 | 9.653 | 9.927 | 1,472,063 | 9.8366 | -2.74% |
| 2003-01-28 | 0 | 23.70 | 23.70 | 23.80 | 23.65 | 23.90 | 709,500 | 16,876,375 | 23.786 | 10.01 | 10.01 | 10.05 | 9.991 | 10.10 | 1,679,510 | 10.048 | -0.42% |
| 2003-01-27 | 0 | 23.80 | 23.75 | 23.80 | 23.60 | 23.85 | 629,407 | 14,960,350 | 23.769 | 10.05 | 10.03 | 10.05 | 9.970 | 10.08 | 1,489,916 | 10.041 | -2.86% |
| 2003-01-24 | 0 | 24.50 | 24.50 | 24.55 | 24.25 | 24.70 | 757,770 | 18,511,734 | 24.429 | 10.35 | 10.35 | 10.37 | 10.24 | 10.43 | 1,793,774 | 10.320 | 0.00% |
| 2003-01-23 | 0 | 24.50 | 24.50 | 24.60 | 24.25 | 24.60 | 315,407 | 7,732,340 | 24.515 | 10.35 | 10.35 | 10.39 | 10.24 | 10.39 | 746,623 | 10.356 | 0.20% |
| 2003-01-22 | 0 | 24.45 | 24.45 | 24.50 | 24.20 | 24.85 | 922,000 | 22,559,216 | 24.468 | 10.33 | 10.33 | 10.35 | 10.22 | 10.50 | 2,182,535 | 10.336 | -1.41% |
| 2003-01-21 | 0 | 24.80 | 24.75 | 24.85 | 24.70 | 24.90 | 526,473 | 13,044,144 | 24.776 | 10.48 | 10.46 | 10.50 | 10.43 | 10.52 | 1,246,254 | 10.467 | 1.22% |
| 2003-01-20 | 0 | 24.50 | 24.50 | 24.55 | 24.40 | 24.60 | 384,192 | 9,413,154 | 24.501 | 10.35 | 10.35 | 10.37 | 10.31 | 10.39 | 909,450 | 10.350 | -1.01% |
| 2003-01-17 | 0 | 24.75 | 24.70 | 24.75 | 24.55 | 24.90 | 1,275,403 | 31,541,014 | 24.730 | 10.46 | 10.43 | 10.46 | 10.37 | 10.52 | 3,019,102 | 10.447 | -1.00% |
| 2003-01-16 | 0 | 25.00 | 25.00 | 25.05 | 24.95 | 25.60 | 714,192 | 17,943,090 | 25.124 | 10.56 | 10.56 | 10.58 | 10.54 | 10.81 | 1,690,617 | 10.613 | -2.34% |
| 2003-01-15 | 0 | 25.60 | 25.55 | 25.65 | 25.35 | 25.65 | 522,000 | 13,239,010 | 25.362 | 10.81 | 10.79 | 10.84 | 10.71 | 10.84 | 1,235,665 | 10.714 | 1.79% |
| 2003-01-14 | 0 | 25.15 | 25.20 | 25.25 | 24.85 | 25.70 | 474,000 | 11,979,150 | 25.272 | 10.62 | 10.65 | 10.67 | 10.50 | 10.86 | 1,122,041 | 10.676 | -2.14% |
| 2003-01-13 | 0 | 25.70 | 25.50 | 25.75 | 25.70 | 25.85 | 442,224 | 11,377,817 | 25.729 | 10.86 | 10.77 | 10.88 | 10.86 | 10.92 | 1,046,821 | 10.869 | 0.98% |
| 2003-01-10 | 0 | 25.45 | 25.40 | 25.45 | 25.20 | 25.50 | 299,400 | 7,611,140 | 25.421 | 10.75 | 10.73 | 10.75 | 10.65 | 10.77 | 708,732 | 10.739 | 1.60% |
| 2003-01-09 | 0 | 25.05 | 25.00 | 25.10 | 25.00 | 25.15 | 649,000 | 16,232,200 | 25.011 | 10.58 | 10.56 | 10.60 | 10.56 | 10.62 | 1,536,296 | 10.566 | -0.99% |
| 2003-01-08 | 0 | 25.30 | 25.15 | 25.30 | 25.10 | 25.75 | 333,500 | 8,482,730 | 25.435 | 10.69 | 10.62 | 10.69 | 10.60 | 10.88 | 789,453 | 10.745 | -0.20% |
| 2003-01-07 | 0 | 25.35 | 25.15 | 25.40 | 24.85 | 25.40 | 376,300 | 9,449,210 | 25.111 | 10.71 | 10.62 | 10.73 | 10.50 | 10.73 | 890,768 | 10.608 | -0.39% |
| 2003-01-06 | 0 | 25.45 | 25.35 | 25.50 | 24.85 | 25.50 | 858,000 | 21,438,462 | 24.987 | 10.75 | 10.71 | 10.77 | 10.50 | 10.77 | 2,031,036 | 10.555 | 2.41% |
| 2003-01-03 | 0 | 24.85 | 24.80 | 24.85 | 24.70 | 25.05 | 480,100 | 11,937,035 | 24.864 | 10.50 | 10.48 | 10.50 | 10.43 | 10.58 | 1,136,481 | 10.504 | 1.64% |
| 2003-01-02 | 0 | 24.45 | 24.45 | 24.55 | 24.20 | 24.50 | 80,812 | 1,964,850 | 24.314 | 10.33 | 10.33 | 10.37 | 10.22 | 10.35 | 191,296 | 10.271 | -0.61% |
| 2002-12-31 | 0 | 24.60 | 24.55 | 24.60 | 24.55 | 24.60 | 80,000 | 1,965,300 | 24.566 | 10.39 | 10.37 | 10.39 | 10.37 | 10.39 | 189,374 | 10.378 | 0.00% |
| 2002-12-30 | 0 | 24.60 | 24.55 | 24.60 | 24.50 | 24.60 | 486,000 | 11,930,850 | 24.549 | 10.39 | 10.37 | 10.39 | 10.35 | 10.39 | 1,150,447 | 10.371 | -0.61% |
| 2002-12-27 | 0 | 24.75 | 24.65 | 24.75 | 24.60 | 25.15 | 258,000 | 6,379,300 | 24.726 | 10.46 | 10.41 | 10.46 | 10.39 | 10.62 | 610,731 | 10.445 | -1.00% |
| 2002-12-24 | 0 | 25.00 | 25.00 | 25.05 | 25.00 | 25.30 | 164,800 | 4,133,820 | 25.084 | 10.56 | 10.56 | 10.58 | 10.56 | 10.69 | 390,110 | 10.597 | 0.60% |
| 2002-12-23 | 0 | 24.85 | 24.65 | 24.85 | 24.50 | 24.95 | 448,500 | 11,118,478 | 24.790 | 10.50 | 10.41 | 10.50 | 10.35 | 10.54 | 1,061,678 | 10.473 | 1.43% |
| 2002-12-20 | 0 | 24.50 | 24.45 | 24.50 | 24.40 | 25.00 | 258,667 | 6,373,542 | 24.640 | 10.35 | 10.33 | 10.35 | 10.31 | 10.56 | 612,310 | 10.409 | -2.00% |
| 2002-12-19 | 0 | 25.00 | 24.90 | 25.05 | 24.50 | 25.00 | 400,000 | 9,852,620 | 24.632 | 10.56 | 10.52 | 10.58 | 10.35 | 10.56 | 946,870 | 10.405 | 1.01% |
| 2002-12-18 | 0 | 24.75 | 24.70 | 24.80 | 24.60 | 24.85 | 837,260 | 20,715,098 | 24.742 | 10.46 | 10.43 | 10.48 | 10.39 | 10.50 | 1,981,941 | 10.452 | -1.79% |
| 2002-12-17 | 0 | 25.20 | 25.00 | 25.05 | 25.00 | 25.60 | 273,000 | 6,888,550 | 25.233 | 10.65 | 10.56 | 10.58 | 10.56 | 10.81 | 646,239 | 10.659 | 0.20% |
| 2002-12-16 | 0 | 25.15 | 25.05 | 25.15 | 24.80 | 25.15 | 376,100 | 9,416,408 | 25.037 | 10.62 | 10.58 | 10.62 | 10.48 | 10.62 | 890,294 | 10.577 | -0.59% |
| 2002-12-13 | 0 | 25.30 | 25.05 | 25.30 | 24.70 | 25.30 | 531,000 | 13,290,500 | 25.029 | 10.69 | 10.58 | 10.69 | 10.43 | 10.69 | 1,256,970 | 10.573 | 0.80% |
| 2002-12-12 | 0 | 25.10 | 25.00 | 25.15 | 24.50 | 25.40 | 944,452 | 23,569,443 | 24.956 | 10.60 | 10.56 | 10.62 | 10.35 | 10.73 | 2,235,683 | 10.542 | 3.51% |
| 2002-12-11 | 0 | 24.25 | 24.15 | 24.45 | 24.05 | 25.00 | 1,734,529 | 42,568,038 | 24.542 | 10.24 | 10.20 | 10.33 | 10.16 | 10.56 | 4,105,933 | 10.367 | -2.22% |
| 2002-12-10 | 0 | 24.80 | 24.70 | 24.80 | 24.35 | 25.00 | 699,287 | 17,368,619 | 24.838 | 10.48 | 10.43 | 10.48 | 10.29 | 10.56 | 1,655,334 | 10.493 | -0.80% |
| 2002-12-09 | 0 | 25.00 | 24.95 | 25.05 | 24.95 | 26.60 | 1,239,513 | 31,365,397 | 25.305 | 10.56 | 10.54 | 10.58 | 10.54 | 11.24 | 2,934,144 | 10.690 | -6.72% |
| 2002-12-06 | 0 | 26.80 | 26.70 | 26.80 | 26.60 | 28.00 | 430,000 | 11,576,950 | 26.923 | 11.32 | 11.28 | 11.32 | 11.24 | 11.83 | 1,017,885 | 11.374 | -4.29% |
| 2002-12-05 | 0 | 28.00 | 27.60 | 28.00 | 27.85 | 28.10 | 827,500 | 23,146,947 | 27.972 | 11.83 | 11.66 | 11.83 | 11.77 | 11.87 | 1,958,837 | 11.817 | 0.00% |
| 2002-12-04 | 0 | 28.00 | 27.80 | 28.00 | 27.80 | 28.05 | 1,360,000 | 38,172,950 | 28.068 | 11.83 | 11.74 | 11.83 | 11.74 | 11.85 | 3,219,357 | 11.857 | -1.93% |
| 2002-12-03 | 0 | 28.55 | 28.45 | 28.55 | 28.40 | 28.60 | 195,000 | 5,558,950 | 28.507 | 12.06 | 12.02 | 12.06 | 12.00 | 12.08 | 461,599 | 12.043 | 1.24% |
| 2002-12-02 | 0 | 28.20 | 28.05 | 28.50 | 27.90 | 28.50 | 400,000 | 11,238,500 | 28.096 | 11.91 | 11.85 | 12.04 | 11.79 | 12.04 | 946,870 | 11.869 | 0.89% |
| 2002-11-29 | 0 | 27.95 | 28.00 | 28.10 | 27.75 | 28.50 | 1,110,261 | 31,101,636 | 28.013 | 11.81 | 11.83 | 11.87 | 11.72 | 12.04 | 2,628,182 | 11.834 | -1.93% |
| 2002-11-28 | 0 | 28.50 | 28.40 | 28.50 | 28.50 | 28.75 | 276,129 | 7,904,884 | 28.628 | 12.04 | 12.00 | 12.04 | 12.04 | 12.15 | 653,646 | 12.094 | 0.88% |
| 2002-11-27 | 0 | 28.25 | 28.20 | 28.25 | 28.20 | 28.50 | 486,000 | 13,760,250 | 28.313 | 11.93 | 11.91 | 11.93 | 11.91 | 12.04 | 1,150,447 | 11.961 | -0.18% |
| 2002-11-26 | 0 | 28.30 | 28.20 | 28.40 | 28.20 | 28.65 | 813,000 | 23,130,700 | 28.451 | 11.96 | 11.91 | 12.00 | 11.91 | 12.10 | 1,924,513 | 12.019 | -0.35% |
| 2002-11-25 | 0 | 28.40 | 28.30 | 28.40 | 28.10 | 28.70 | 358,000 | 10,142,907 | 28.332 | 12.00 | 11.96 | 12.00 | 11.87 | 12.12 | 847,448 | 11.969 | 0.35% |
| 2002-11-22 | 0 | 28.30 | 28.00 | 28.30 | 27.90 | 28.35 | 740,000 | 20,761,500 | 28.056 | 11.96 | 11.83 | 11.96 | 11.79 | 11.98 | 1,751,709 | 11.852 | 0.89% |
| 2002-11-21 | 0 | 28.05 | 28.00 | 28.05 | 28.00 | 28.10 | 297,000 | 8,325,625 | 28.032 | 11.85 | 11.83 | 11.85 | 11.83 | 11.87 | 703,051 | 11.842 | 0.36% |
| 2002-11-20 | 0 | 27.95 | 27.90 | 27.95 | 27.70 | 28.20 | 234,000 | 6,539,600 | 27.947 | 11.81 | 11.79 | 11.81 | 11.70 | 11.91 | 553,919 | 11.806 | -0.18% |
| 2002-11-19 | 0 | 28.00 | 28.10 | 28.25 | 27.20 | 28.20 | 584,000 | 16,195,850 | 27.733 | 11.83 | 11.87 | 11.93 | 11.49 | 11.91 | 1,382,430 | 11.715 | 2.56% |
| 2002-11-18 | 0 | 27.30 | 27.30 | 27.35 | 27.30 | 27.70 | 288,000 | 7,876,950 | 27.351 | 11.53 | 11.53 | 11.55 | 11.53 | 11.70 | 681,746 | 11.554 | -1.62% |
| 2002-11-15 | 0 | 27.75 | 27.65 | 27.80 | 27.20 | 27.80 | 714,000 | 19,746,952 | 27.657 | 11.72 | 11.68 | 11.74 | 11.49 | 11.74 | 1,690,163 | 11.683 | 2.59% |
| 2002-11-14 | 0 | 27.05 | 27.00 | 27.05 | 27.00 | 27.40 | 589,000 | 15,963,200 | 27.102 | 11.43 | 11.41 | 11.43 | 11.41 | 11.57 | 1,394,266 | 11.449 | 0.19% |
| 2002-11-13 | 0 | 27.00 | 26.95 | 27.00 | 26.75 | 27.05 | 795,142 | 21,414,858 | 26.932 | 11.41 | 11.38 | 11.41 | 11.30 | 11.43 | 1,882,240 | 11.377 | 0.93% |
| 2002-11-12 | 0 | 26.75 | 26.75 | 26.80 | 26.55 | 26.85 | 895,000 | 23,917,961 | 26.724 | 11.30 | 11.30 | 11.32 | 11.22 | 11.34 | 2,118,621 | 11.289 | 0.00% |
| 2002-11-11 | 0 | 26.75 | 26.75 | 26.85 | 26.45 | 28.00 | 1,943,400 | 52,492,021 | 27.010 | 11.30 | 11.30 | 11.34 | 11.17 | 11.83 | 4,600,367 | 11.410 | -5.98% |
| 2002-11-08 | 0 | 28.45 | 28.40 | 28.45 | 28.20 | 29.10 | 808,000 | 22,992,850 | 28.456 | 12.02 | 12.00 | 12.02 | 11.91 | 12.29 | 1,912,677 | 12.021 | -3.56% |
| 2002-11-07 | 0 | 29.50 | 29.35 | 29.50 | 27.85 | 30.10 | 2,157,000 | 63,619,450 | 29.494 | 12.46 | 12.40 | 12.46 | 11.77 | 12.72 | 5,105,996 | 12.460 | 5.92% |
| 2002-11-06 | 0 | 27.85 | 27.80 | 27.85 | 27.30 | 28.10 | 700,500 | 19,503,950 | 27.843 | 11.77 | 11.74 | 11.77 | 11.53 | 11.87 | 1,658,206 | 11.762 | 3.34% |
| 2002-11-05 | 0 | 26.95 | 26.80 | 26.95 | 26.60 | 27.10 | 109,000 | 2,925,600 | 26.840 | 11.38 | 11.32 | 11.38 | 11.24 | 11.45 | 258,022 | 11.339 | -1.46% |
| 2002-11-04 | 0 | 27.35 | 27.20 | 27.40 | 27.00 | 27.40 | 117,000 | 3,192,750 | 27.288 | 11.55 | 11.49 | 11.57 | 11.41 | 11.57 | 276,959 | 11.528 | 3.40% |
| 2002-11-01 | 0 | 26.45 | 26.45 | 26.55 | 26.35 | 26.55 | 588,000 | 15,575,700 | 26.489 | 11.17 | 11.17 | 11.22 | 11.13 | 11.22 | 1,391,899 | 11.190 | -1.49% |
| 2002-10-31 | 0 | 26.85 | 26.75 | 26.90 | 26.30 | 27.00 | 1,035,100 | 27,620,125 | 26.684 | 11.34 | 11.30 | 11.36 | 11.11 | 11.41 | 2,450,262 | 11.272 | 0.37% |
| 2002-10-30 | 0 | 26.75 | 26.65 | 26.75 | 26.70 | 28.00 | 903,000 | 24,368,500 | 26.986 | 11.30 | 11.26 | 11.30 | 11.28 | 11.83 | 2,137,559 | 11.400 | -1.65% |
| 2002-10-29 | 0 | 27.20 | 27.20 | 27.30 | 27.00 | 27.25 | 491,000 | 13,333,300 | 27.155 | 11.49 | 11.49 | 11.53 | 11.41 | 11.51 | 1,162,283 | 11.472 | -0.37% |
| 2002-10-28 | 0 | 27.30 | 27.25 | 27.30 | 26.10 | 27.30 | 832,000 | 22,512,250 | 27.058 | 11.53 | 11.51 | 11.53 | 11.03 | 11.53 | 1,969,489 | 11.431 | 3.80% |
| 2002-10-25 | 0 | 26.30 | 26.20 | 26.40 | 26.00 | 26.40 | 519,000 | 13,562,775 | 26.133 | 11.11 | 11.07 | 11.15 | 10.98 | 11.15 | 1,228,564 | 11.040 | 0.00% |
| 2002-10-24 | 0 | 26.30 | 26.20 | 26.30 | 25.80 | 26.30 | 732,000 | 19,130,700 | 26.135 | 11.11 | 11.07 | 11.11 | 10.90 | 11.11 | 1,732,772 | 11.041 | 1.94% |
| 2002-10-23 | 0 | 25.80 | 25.80 | 25.90 | 25.20 | 25.90 | 690,000 | 17,611,250 | 25.524 | 10.90 | 10.90 | 10.94 | 10.65 | 10.94 | 1,633,350 | 10.782 | 1.57% |
| 2002-10-22 | 0 | 25.40 | 25.10 | 25.30 | 25.00 | 25.95 | 381,200 | 9,702,325 | 25.452 | 10.73 | 10.60 | 10.69 | 10.56 | 10.96 | 902,367 | 10.752 | -0.78% |
| 2002-10-21 | 0 | 25.60 | 25.15 | 25.60 | 25.00 | 25.85 | 811,288 | 20,704,334 | 25.520 | 10.81 | 10.62 | 10.81 | 10.56 | 10.92 | 1,920,460 | 10.781 | 2.40% |
| 2002-10-18 | 0 | 25.00 | 24.90 | 25.00 | 24.70 | 26.05 | 1,158,000 | 29,288,350 | 25.292 | 10.56 | 10.52 | 10.56 | 10.43 | 11.00 | 2,741,188 | 10.685 | 0.20% |
| 2002-10-17 | 0 | 24.95 | 24.95 | 25.00 | 24.40 | 25.50 | 1,549,000 | 38,691,360 | 24.978 | 10.54 | 10.54 | 10.56 | 10.31 | 10.77 | 3,666,753 | 10.552 | 1.01% |
| 2002-10-16 | 0 | 24.70 | 24.70 | 24.75 | 24.10 | 24.85 | 2,842,000 | 69,670,350 | 24.515 | 10.43 | 10.43 | 10.46 | 10.18 | 10.50 | 6,727,510 | 10.356 | 4.00% |
| 2002-10-15 | 0 | 23.75 | 23.75 | 23.85 | 22.00 | 23.85 | 2,812,000 | 64,076,460 | 22.787 | 10.03 | 10.03 | 10.08 | 9.294 | 10.08 | 6,656,495 | 9.6262 | 9.45% |
| 2002-10-11 | 0 | 21.70 | 21.55 | 21.70 | 21.20 | 22.35 | 2,534,678 | 54,906,197 | 21.662 | 9.167 | 9.104 | 9.167 | 8.956 | 9.442 | 6,000,025 | 9.1510 | 0.00% |
| 2002-10-10 | 0 | 21.70 | 21.70 | 21.75 | 21.65 | 23.10 | 1,008,000 | 22,165,956 | 21.990 | 9.167 | 9.167 | 9.188 | 9.146 | 9.758 | 2,386,112 | 9.2896 | -6.47% |
| 2002-10-09 | 0 | 23.20 | 23.10 | 23.25 | 22.90 | 23.45 | 2,388,000 | 55,267,408 | 23.144 | 9.801 | 9.758 | 9.822 | 9.674 | 9.906 | 5,652,813 | 9.7770 | 0.65% |
| 2002-10-08 | 0 | 23.05 | 23.05 | 23.10 | 22.90 | 23.70 | 1,651,000 | 38,593,100 | 23.376 | 9.737 | 9.737 | 9.758 | 9.674 | 10.01 | 3,908,205 | 9.8749 | -2.74% |
| 2002-10-07 | 0 | 23.70 | 23.65 | 23.70 | 23.60 | 23.95 | 941,000 | 22,385,500 | 23.789 | 10.01 | 9.991 | 10.01 | 9.970 | 10.12 | 2,227,511 | 10.050 | -1.86% |
| 2002-10-04 | 0 | 24.15 | 24.10 | 24.15 | 24.10 | 24.60 | 776,000 | 18,749,154 | 24.161 | 10.20 | 10.18 | 10.20 | 10.18 | 10.39 | 1,836,927 | 10.207 | -0.21% |
| 2002-10-03 | 0 | 24.20 | 24.15 | 24.20 | 23.95 | 24.20 | 2,025,000 | 48,708,949 | 24.054 | 10.22 | 10.20 | 10.22 | 10.12 | 10.22 | 4,793,529 | 10.161 | 0.83% |
| 2002-10-02 | 0 | 24.00 | 24.00 | 24.05 | 23.45 | 24.60 | 1,245,000 | 29,953,224 | 24.059 | 10.14 | 10.14 | 10.16 | 9.906 | 10.39 | 2,947,132 | 10.164 | 0.00% |
| 2002-09-30 | 0 | 24.00 | 24.00 | 24.10 | 23.90 | 24.40 | 681,400 | 16,369,452 | 24.023 | 10.14 | 10.14 | 10.18 | 10.10 | 10.31 | 1,612,993 | 10.148 | -4.00% |
| 2002-09-27 | 0 | 25.00 | 24.50 | 25.00 | 24.50 | 25.20 | 738,000 | 18,320,200 | 24.824 | 10.56 | 10.35 | 10.56 | 10.35 | 10.65 | 1,746,975 | 10.487 | 0.00% |
| 2002-09-26 | 0 | 25.00 | 25.00 | 25.10 | 24.35 | 25.25 | 928,000 | 23,172,380 | 24.970 | 10.56 | 10.56 | 10.60 | 10.29 | 10.67 | 2,196,738 | 10.549 | 3.73% |
| 2002-09-25 | 0 | 24.10 | 24.10 | 24.15 | 23.60 | 24.50 | 2,295,140 | 54,995,010 | 23.962 | 10.18 | 10.18 | 10.20 | 9.970 | 10.35 | 5,432,997 | 10.122 | 0.21% |
| 2002-09-24 | 0 | 24.05 | 23.80 | 23.90 | 23.00 | 24.10 | 1,997,700 | 47,261,015 | 23.658 | 10.16 | 10.05 | 10.10 | 9.716 | 10.18 | 4,728,905 | 9.9941 | 3.89% |
| 2002-09-23 | 0 | 23.15 | 23.15 | 23.30 | 22.80 | 23.80 | 465,000 | 10,791,800 | 23.208 | 9.780 | 9.780 | 9.843 | 9.632 | 10.05 | 1,100,736 | 9.8042 | -2.94% |
| 2002-09-20 | 0 | 24.05 | 24.05 | 24.10 | 23.50 | 24.10 | 1,127,000 | 27,049,808 | 24.002 | 10.08 | 10.08 | 10.10 | 9.845 | 10.10 | 2,690,177 | 10.055 | 0.21% |
| 2002-09-19 | 0 | 24.00 | 23.90 | 23.95 | 23.85 | 24.50 | 529,200 | 12,719,726 | 24.036 | 10.05 | 10.01 | 10.03 | 9.992 | 10.26 | 1,263,214 | 10.069 | 0.00% |
| 2002-09-18 | 0 | 24.00 | 24.00 | 24.15 | 24.00 | 24.50 | 1,013,100 | 24,640,969 | 24.322 | 10.05 | 10.05 | 10.12 | 10.05 | 10.26 | 2,418,295 | 10.189 | -3.42% |
| 2002-09-17 | 0 | 24.85 | 24.75 | 24.85 | 24.70 | 25.30 | 1,209,600 | 30,203,642 | 24.970 | 10.41 | 10.37 | 10.41 | 10.35 | 10.60 | 2,887,346 | 10.461 | -0.60% |
| 2002-09-16 | 0 | 25.00 | 25.00 | 25.15 | 24.60 | 25.25 | 1,544,100 | 38,534,032 | 24.956 | 10.47 | 10.47 | 10.54 | 10.31 | 10.58 | 3,685,805 | 10.455 | 0.00% |
| 2002-09-13 | 0 | 25.00 | 24.90 | 25.00 | 24.60 | 25.30 | 852,500 | 21,373,913 | 25.072 | 10.47 | 10.43 | 10.47 | 10.31 | 10.60 | 2,034,939 | 10.503 | -3.47% |
| 2002-09-12 | 0 | 25.90 | 25.80 | 25.90 | 25.30 | 26.10 | 864,000 | 22,295,675 | 25.805 | 10.85 | 10.81 | 10.85 | 10.60 | 10.93 | 2,062,390 | 10.811 | 2.17% |
| 2002-09-11 | 0 | 25.35 | 25.30 | 25.35 | 25.35 | 26.00 | 355,232 | 9,113,578 | 25.655 | 10.62 | 10.60 | 10.62 | 10.62 | 10.89 | 847,948 | 10.748 | -2.50% |
| 2002-09-10 | 0 | 26.00 | 25.90 | 26.00 | 24.80 | 26.25 | 1,183,759 | 30,401,891 | 25.683 | 10.89 | 10.85 | 10.89 | 10.39 | 11.00 | 2,825,662 | 10.759 | 6.12% |
| 2002-09-09 | 0 | 24.50 | 24.50 | 24.55 | 23.65 | 24.55 | 882,882 | 21,391,577 | 24.229 | 10.26 | 10.26 | 10.28 | 9.908 | 10.28 | 2,107,461 | 10.150 | 2.94% |
| 2002-09-06 | 0 | 23.80 | 23.65 | 23.80 | 23.55 | 24.05 | 1,167,500 | 27,694,935 | 23.722 | 9.971 | 9.908 | 9.971 | 9.866 | 10.08 | 2,786,852 | 9.9377 | -2.06% |
| 2002-09-05 | 0 | 24.30 | 24.20 | 24.30 | 24.10 | 24.80 | 1,069,382 | 26,123,056 | 24.428 | 10.18 | 10.14 | 10.18 | 10.10 | 10.39 | 2,552,642 | 10.234 | -3.57% |
| 2002-09-04 | 0 | 25.20 | 25.00 | 25.20 | 24.00 | 25.30 | 713,600 | 17,645,900 | 24.728 | 10.56 | 10.47 | 10.56 | 10.05 | 10.60 | 1,703,381 | 10.359 | 2.65% |
| 2002-09-03 | 0 | 24.55 | 24.50 | 24.55 | 24.40 | 25.10 | 813,000 | 19,920,050 | 24.502 | 10.28 | 10.26 | 10.28 | 10.22 | 10.52 | 1,940,651 | 10.265 | -1.80% |
| 2002-09-02 | 0 | 25.00 | 24.95 | 25.00 | 24.70 | 25.40 | 712,882 | 17,765,138 | 24.920 | 10.47 | 10.45 | 10.47 | 10.35 | 10.64 | 1,701,667 | 10.440 | -0.99% |
| 2002-08-30 | 0 | 25.25 | 25.20 | 25.25 | 24.95 | 25.50 | 730,600 | 18,402,642 | 25.188 | 10.58 | 10.56 | 10.58 | 10.45 | 10.68 | 1,743,961 | 10.552 | 0.40% |
| 2002-08-29 | 0 | 25.15 | 25.25 | 25.30 | 24.40 | 25.25 | 2,273,000 | 56,103,700 | 24.683 | 10.54 | 10.58 | 10.60 | 10.22 | 10.58 | 5,425,708 | 10.340 | -0.40% |
| 2002-08-28 | 0 | 25.25 | 25.25 | 25.50 | 24.90 | 25.50 | 903,000 | 22,794,550 | 25.243 | 10.58 | 10.58 | 10.68 | 10.43 | 10.68 | 2,155,484 | 10.575 | 0.20% |
| 2002-08-27 | 0 | 25.20 | 25.20 | 25.25 | 25.00 | 25.60 | 580,000 | 14,572,850 | 25.126 | 10.56 | 10.56 | 10.58 | 10.47 | 10.72 | 1,384,475 | 10.526 | -1.56% |
| 2002-08-26 | 0 | 25.60 | 25.55 | 25.60 | 25.55 | 25.80 | 375,200 | 9,607,251 | 25.606 | 10.72 | 10.70 | 10.72 | 10.70 | 10.81 | 895,612 | 10.727 | 0.00% |
| 2002-08-23 | 0 | 25.60 | 25.55 | 25.65 | 25.30 | 25.80 | 463,000 | 11,845,640 | 25.585 | 10.72 | 10.70 | 10.75 | 10.60 | 10.81 | 1,105,193 | 10.718 | 0.79% |
| 2002-08-22 | 0 | 25.40 | 25.30 | 25.45 | 25.05 | 26.00 | 1,129,500 | 28,824,075 | 25.519 | 10.64 | 10.60 | 10.66 | 10.49 | 10.89 | 2,696,145 | 10.691 | -2.12% |
| 2002-08-21 | 0 | 25.95 | 25.90 | 26.00 | 25.75 | 26.10 | 2,821,900 | 73,281,245 | 25.969 | 10.87 | 10.85 | 10.89 | 10.79 | 10.93 | 6,735,946 | 10.879 | 0.19% |
| 2002-08-20 | 0 | 25.90 | 25.90 | 25.95 | 25.80 | 27.30 | 4,145,000 | 107,553,900 | 25.948 | 10.85 | 10.85 | 10.87 | 10.81 | 11.44 | 9,894,219 | 10.870 | 9.05% |
| 2002-08-19 | 0 | 23.75 | 23.80 | 23.85 | 23.35 | 23.80 | 1,966,000 | 46,309,088 | 23.555 | 9.950 | 9.971 | 9.992 | 9.782 | 9.971 | 4,692,891 | 9.8679 | 1.71% |
| 2002-08-16 | 0 | 23.35 | 23.25 | 23.35 | 23.15 | 23.60 | 431,300 | 10,082,530 | 23.377 | 9.782 | 9.740 | 9.782 | 9.698 | 9.887 | 1,029,524 | 9.7934 | -0.21% |
| 2002-08-15 | 0 | 23.40 | 23.35 | 23.45 | 23.25 | 23.65 | 771,000 | 18,039,150 | 23.397 | 9.803 | 9.782 | 9.824 | 9.740 | 9.908 | 1,840,396 | 9.8018 | 1.96% |
| 2002-08-14 | 0 | 22.95 | 22.95 | 23.00 | 22.80 | 23.10 | 937,731 | 21,545,472 | 22.976 | 9.614 | 9.614 | 9.635 | 9.552 | 9.677 | 2,238,387 | 9.6254 | 0.22% |
| 2002-08-13 | 0 | 22.90 | 22.90 | 22.95 | 22.70 | 23.95 | 3,060,000 | 70,356,100 | 22.992 | 9.594 | 9.594 | 9.614 | 9.510 | 10.03 | 7,304,297 | 9.6322 | -4.18% |
| 2002-08-12 | 0 | 23.90 | 23.85 | 23.90 | 23.70 | 24.70 | 503,900 | 12,119,094 | 24.051 | 10.01 | 9.992 | 10.01 | 9.929 | 10.35 | 1,202,822 | 10.076 | -2.65% |
| 2002-08-09 | 0 | 24.55 | 24.50 | 24.70 | 24.35 | 25.00 | 710,000 | 17,404,609 | 24.514 | 10.28 | 10.26 | 10.35 | 10.20 | 10.47 | 1,694,788 | 10.269 | 0.20% |
| 2002-08-08 | 0 | 24.50 | 24.40 | 24.50 | 24.35 | 24.80 | 613,000 | 15,014,057 | 24.493 | 10.26 | 10.22 | 10.26 | 10.20 | 10.39 | 1,463,246 | 10.261 | 0.00% |
| 2002-08-07 | 0 | 24.50 | 24.20 | 24.50 | 24.20 | 25.00 | 515,200 | 12,602,989 | 24.462 | 10.26 | 10.14 | 10.26 | 10.14 | 10.47 | 1,229,795 | 10.248 | 2.94% |
| 2002-08-06 | 0 | 23.80 | 23.80 | 23.90 | 23.60 | 25.00 | 687,105 | 16,542,822 | 24.076 | 9.971 | 9.971 | 10.01 | 9.887 | 10.47 | 1,640,137 | 10.086 | -5.37% |
| 2002-08-05 | 0 | 25.15 | 24.95 | 25.15 | 24.90 | 26.40 | 1,349,000 | 35,210,700 | 26.101 | 10.54 | 10.45 | 10.54 | 10.43 | 11.06 | 3,220,097 | 10.935 | -5.09% |
| 2002-08-02 | 0 | 26.50 | 26.50 | 26.65 | 26.00 | 26.60 | 1,623,900 | 42,954,921 | 26.452 | 11.10 | 11.10 | 11.16 | 10.89 | 11.14 | 3,876,290 | 11.081 | 1.15% |
| 2002-08-01 | 0 | 26.20 | 26.20 | 26.45 | 26.00 | 26.45 | 1,445,500 | 37,768,195 | 26.128 | 10.98 | 10.98 | 11.08 | 10.89 | 11.08 | 3,450,445 | 10.946 | 0.77% |
| 2002-07-31 | 0 | 26.00 | 25.95 | 26.20 | 25.80 | 26.30 | 297,000 | 7,725,150 | 26.011 | 10.89 | 10.87 | 10.98 | 10.81 | 11.02 | 708,946 | 10.897 | -1.14% |
| 2002-07-30 | 0 | 26.30 | 26.20 | 26.30 | 26.00 | 26.60 | 3,039,778 | 79,887,819 | 26.281 | 11.02 | 10.98 | 11.02 | 10.89 | 11.14 | 7,256,026 | 11.010 | 1.94% |
| 2002-07-29 | 0 | 25.80 | 25.80 | 25.90 | 25.30 | 26.40 | 2,978,500 | 77,380,350 | 25.980 | 10.81 | 10.81 | 10.85 | 10.60 | 11.06 | 7,109,754 | 10.884 | 3.20% |
| 2002-07-26 | 0 | 25.00 | 24.95 | 25.00 | 24.50 | 25.30 | 2,660,300 | 66,485,931 | 24.992 | 10.47 | 10.45 | 10.47 | 10.26 | 10.60 | 6,350,203 | 10.470 | 0.00% |
| 2002-07-25 | 0 | 25.00 | 24.95 | 25.20 | 24.95 | 26.80 | 2,601,000 | 66,884,479 | 25.715 | 10.47 | 10.45 | 10.56 | 10.45 | 11.23 | 6,208,652 | 10.773 | -4.03% |
| 2002-07-24 | 0 | 26.05 | 26.00 | 26.10 | 25.90 | 27.00 | 2,834,000 | 74,469,806 | 26.277 | 10.91 | 10.89 | 10.93 | 10.85 | 11.31 | 6,764,829 | 11.008 | -4.40% |
| 2002-07-23 | 0 | 27.25 | 27.20 | 27.25 | 26.60 | 27.50 | 1,116,500 | 30,232,571 | 27.078 | 11.42 | 11.39 | 11.42 | 11.14 | 11.52 | 2,665,114 | 11.344 | -0.73% |
| 2002-07-22 | 0 | 27.45 | 27.45 | 27.65 | 27.45 | 28.60 | 2,278,100 | 64,046,275 | 28.114 | 11.50 | 11.50 | 11.58 | 11.50 | 11.98 | 5,437,882 | 11.778 | -5.02% |
| 2002-07-19 | 0 | 28.90 | 28.85 | 28.90 | 28.85 | 29.15 | 768,500 | 22,387,400 | 29.131 | 12.11 | 12.09 | 12.11 | 12.09 | 12.21 | 1,834,429 | 12.204 | -1.70% |
| 2002-07-18 | 0 | 29.40 | 29.25 | 29.45 | 28.80 | 29.40 | 1,348,000 | 39,419,795 | 29.243 | 12.32 | 12.25 | 12.34 | 12.07 | 12.32 | 3,217,710 | 12.251 | 2.44% |
| 2002-07-17 | 0 | 28.70 | 28.65 | 28.70 | 28.50 | 29.35 | 1,398,000 | 40,195,800 | 28.752 | 12.02 | 12.00 | 12.02 | 11.94 | 12.30 | 3,337,061 | 12.045 | -2.71% |
| 2002-07-16 | 0 | 29.50 | 29.50 | 29.55 | 29.30 | 29.85 | 2,432,118 | 71,687,875 | 29.475 | 12.36 | 12.36 | 12.38 | 12.27 | 12.51 | 5,805,527 | 12.348 | 0.00% |
| 2002-07-15 | 0 | 29.50 | 29.50 | 29.55 | 28.35 | 29.70 | 4,725,000 | 138,780,576 | 29.372 | 12.36 | 12.36 | 12.38 | 11.88 | 12.44 | 11,278,694 | 12.305 | 3.15% |
| 2002-07-12 | 0 | 28.60 | 28.55 | 28.60 | 27.70 | 29.90 | 7,109,611 | 203,988,923 | 28.692 | 11.98 | 11.96 | 11.98 | 11.60 | 12.53 | 16,970,820 | 12.020 | -4.19% |
| 2002-07-11 | 0 | 29.85 | 29.90 | 29.95 | 29.80 | 31.00 | 4,612,000 | 140,162,128 | 30.391 | 12.51 | 12.53 | 12.55 | 12.48 | 12.99 | 11,008,960 | 12.732 | -4.33% |
| 2002-07-10 | 0 | 31.20 | 31.20 | 31.30 | 29.90 | 31.90 | 3,710,800 | 114,294,848 | 30.801 | 13.07 | 13.07 | 13.11 | 12.53 | 13.36 | 8,857,773 | 12.903 | -3.70% |
| 2002-07-09 | 0 | 32.40 | 32.10 | 32.20 | 31.50 | 33.40 | 1,476,124 | 47,207,018 | 31.980 | 13.57 | 13.45 | 13.49 | 13.20 | 13.99 | 3,523,545 | 13.398 | -2.41% |
| 2002-07-08 | 0 | 33.20 | 33.10 | 33.20 | 32.80 | 33.30 | 954,664 | 31,614,880 | 33.116 | 13.91 | 13.87 | 13.91 | 13.74 | 13.95 | 2,278,807 | 13.873 | 0.91% |
| 2002-07-05 | 0 | 32.90 | 32.90 | 33.00 | 32.50 | 33.00 | 337,000 | 11,039,700 | 32.759 | 13.78 | 13.78 | 13.82 | 13.62 | 13.82 | 804,427 | 13.724 | 0.30% |
| 2002-07-04 | 0 | 32.80 | 32.80 | 32.90 | 32.10 | 32.90 | 2,057,000 | 66,801,439 | 32.475 | 13.74 | 13.74 | 13.78 | 13.45 | 13.78 | 4,910,111 | 13.605 | 2.82% |
| 2002-07-03 | 0 | 31.90 | 31.90 | 32.00 | 31.70 | 32.90 | 1,723,200 | 55,313,680 | 32.099 | 13.36 | 13.36 | 13.41 | 13.28 | 13.78 | 4,113,322 | 13.447 | -3.33% |
| 2002-07-02 | 0 | 33.00 | 33.00 | 33.20 | 32.90 | 33.20 | 1,021,000 | 33,802,430 | 33.107 | 13.82 | 13.82 | 13.91 | 13.78 | 13.91 | 2,437,153 | 13.870 | -0.60% |
| 2002-06-28 | 0 | 33.20 | 33.10 | 33.20 | 32.80 | 33.50 | 704,000 | 23,328,125 | 33.137 | 13.91 | 13.87 | 13.91 | 13.74 | 14.03 | 1,680,466 | 13.882 | -0.60% |
| 2002-06-27 | 0 | 33.40 | 33.00 | 33.40 | 32.30 | 33.40 | 727,000 | 23,866,524 | 32.829 | 13.99 | 13.82 | 13.99 | 13.53 | 13.99 | 1,735,367 | 13.753 | 3.73% |
| 2002-06-26 | 0 | 32.20 | 32.00 | 32.70 | 31.10 | 33.30 | 919,800 | 29,455,397 | 32.024 | 13.49 | 13.41 | 13.70 | 13.03 | 13.95 | 2,195,586 | 13.416 | -3.88% |
| 2002-06-25 | 0 | 33.50 | 33.40 | 33.50 | 33.30 | 33.60 | 1,070,636 | 35,858,033 | 33.492 | 14.03 | 13.99 | 14.03 | 13.95 | 14.08 | 2,555,635 | 14.031 | -0.30% |
| 2002-06-24 | 0 | 33.60 | 33.30 | 33.60 | 33.10 | 33.70 | 863,095 | 28,947,337 | 33.539 | 14.08 | 13.95 | 14.08 | 13.87 | 14.12 | 2,060,229 | 14.051 | -1.47% |
| 2002-06-21 | 0 | 34.10 | 34.00 | 34.10 | 33.70 | 35.00 | 430,000 | 14,712,700 | 34.216 | 14.29 | 14.24 | 14.29 | 14.12 | 14.66 | 1,026,421 | 14.334 | -2.57% |
| 2002-06-20 | 0 | 35.00 | 34.90 | 35.00 | 34.50 | 35.00 | 335,000 | 11,673,664 | 34.847 | 14.66 | 14.62 | 14.66 | 14.45 | 14.66 | 799,653 | 14.598 | -0.57% |
| 2002-06-19 | 0 | 35.20 | 35.10 | 35.20 | 35.10 | 35.50 | 426,000 | 14,970,607 | 35.142 | 14.75 | 14.70 | 14.75 | 14.70 | 14.87 | 1,016,873 | 14.722 | -0.28% |
| 2002-06-18 | 0 | 35.30 | 35.20 | 35.50 | 35.20 | 35.80 | 324,000 | 11,472,480 | 35.409 | 14.79 | 14.75 | 14.87 | 14.75 | 15.00 | 773,396 | 14.834 | 0.86% |
| 2002-06-17 | 0 | 35.00 | 35.00 | 35.20 | 35.00 | 36.30 | 684,520 | 24,270,903 | 35.457 | 14.66 | 14.66 | 14.75 | 14.66 | 15.21 | 1,633,966 | 14.854 | -5.15% |
| 2002-06-14 | 0 | 36.90 | 36.70 | 37.00 | 36.70 | 37.40 | 170,000 | 6,288,783 | 36.993 | 15.46 | 15.37 | 15.50 | 15.37 | 15.67 | 405,794 | 15.497 | -1.34% |
| 2002-06-13 | 0 | 37.40 | 37.30 | 37.40 | 36.90 | 37.50 | 507,000 | 18,858,500 | 37.196 | 15.67 | 15.63 | 15.67 | 15.46 | 15.71 | 1,210,222 | 15.583 | 1.08% |
| 2002-06-12 | 0 | 37.00 | 36.90 | 37.00 | 36.70 | 37.00 | 471,000 | 17,374,650 | 36.889 | 15.50 | 15.46 | 15.50 | 15.37 | 15.50 | 1,124,289 | 15.454 | 0.27% |
| 2002-06-11 | 0 | 36.90 | 36.80 | 36.90 | 36.40 | 36.90 | 500,000 | 18,343,700 | 36.687 | 15.46 | 15.42 | 15.46 | 15.25 | 15.46 | 1,193,513 | 15.370 | 0.54% |
| 2002-06-10 | 0 | 36.70 | 36.40 | 36.70 | 36.10 | 36.90 | 411,357 | 14,960,630 | 36.369 | 15.37 | 15.25 | 15.37 | 15.12 | 15.46 | 981,919 | 15.236 | 0.27% |
| 2002-06-07 | 0 | 36.60 | 36.60 | 36.70 | 35.20 | 36.60 | 375,800 | 13,530,009 | 36.003 | 15.33 | 15.33 | 15.37 | 14.75 | 15.33 | 897,044 | 15.083 | 2.23% |
| 2002-06-06 | 0 | 35.80 | 35.80 | 36.50 | 35.80 | 37.00 | 708,000 | 25,854,200 | 36.517 | 15.00 | 15.00 | 15.29 | 15.00 | 15.50 | 1,690,014 | 15.298 | -2.19% |
| 2002-06-05 | 0 | 36.60 | 36.40 | 36.60 | 36.50 | 37.20 | 592,000 | 21,742,700 | 36.728 | 15.33 | 15.25 | 15.33 | 15.29 | 15.58 | 1,413,119 | 15.386 | -0.27% |
| 2002-06-04 | 0 | 36.70 | 36.60 | 36.70 | 35.60 | 37.00 | 324,000 | 11,820,480 | 36.483 | 15.37 | 15.33 | 15.37 | 14.91 | 15.50 | 773,396 | 15.284 | 1.94% |
| 2002-06-03 | 0 | 36.00 | 35.90 | 36.00 | 35.70 | 36.80 | 414,250 | 15,019,089 | 36.256 | 15.08 | 15.04 | 15.08 | 14.96 | 15.42 | 988,825 | 15.189 | -2.17% |
| 2002-05-31 | 0 | 36.80 | 36.80 | 36.90 | 35.90 | 36.90 | 1,015,000 | 36,886,500 | 36.341 | 15.42 | 15.42 | 15.46 | 15.04 | 15.46 | 2,422,830 | 15.225 | 2.22% |
| 2002-05-30 | 0 | 36.00 | 36.10 | 36.60 | 35.10 | 36.20 | 496,000 | 17,587,675 | 35.459 | 15.08 | 15.12 | 15.33 | 14.70 | 15.17 | 1,183,964 | 14.855 | 1.12% |
| 2002-05-29 | 0 | 35.60 | 35.50 | 35.60 | 35.50 | 37.10 | 673,000 | 24,653,100 | 36.632 | 14.91 | 14.87 | 14.91 | 14.87 | 15.54 | 1,606,468 | 15.346 | -3.00% |
| 2002-05-28 | 0 | 36.70 | 36.70 | 36.80 | 36.30 | 37.10 | 230,038 | 8,419,587 | 36.601 | 15.37 | 15.37 | 15.42 | 15.21 | 15.54 | 549,106 | 15.333 | -0.54% |
| 2002-05-27 | 0 | 36.90 | 36.80 | 36.90 | 36.00 | 37.10 | 677,000 | 24,793,408 | 36.622 | 15.46 | 15.42 | 15.46 | 15.08 | 15.54 | 1,616,016 | 15.342 | 1.93% |
| 2002-05-24 | 0 | 36.20 | 36.10 | 36.30 | 35.40 | 36.20 | 456,690 | 16,370,926 | 35.847 | 15.17 | 15.12 | 15.21 | 14.83 | 15.17 | 1,090,130 | 15.017 | 3.43% |
| 2002-05-23 | 0 | 35.00 | 35.00 | 35.10 | 34.90 | 35.60 | 579,000 | 20,406,622 | 35.245 | 14.66 | 14.66 | 14.70 | 14.62 | 14.91 | 1,382,088 | 14.765 | -0.28% |
| 2002-05-22 | 0 | 35.10 | 35.00 | 35.20 | 34.80 | 35.80 | 1,959,000 | 68,785,891 | 35.113 | 14.70 | 14.66 | 14.75 | 14.58 | 15.00 | 4,676,182 | 14.710 | -1.96% |
| 2002-05-21 | 0 | 35.80 | 35.70 | 35.80 | 35.60 | 36.80 | 1,032,141 | 37,203,162 | 36.045 | 15.00 | 14.96 | 15.00 | 14.91 | 15.42 | 2,463,746 | 15.100 | -1.38% |
| 2002-05-17 | 0 | 36.30 | 36.20 | 36.30 | 35.90 | 37.10 | 1,392,000 | 50,449,200 | 36.242 | 15.21 | 15.17 | 15.21 | 15.04 | 15.54 | 3,322,739 | 15.183 | -1.09% |
| 2002-05-16 | 0 | 36.70 | 36.70 | 36.80 | 36.60 | 37.60 | 1,919,000 | 70,921,988 | 36.958 | 15.37 | 15.37 | 15.42 | 15.33 | 15.75 | 4,580,701 | 15.483 | -3.17% |
| 2002-05-15 | 0 | 37.90 | 37.90 | 38.00 | 37.60 | 38.70 | 1,081,000 | 41,455,252 | 38.349 | 15.88 | 15.88 | 15.92 | 15.75 | 16.21 | 2,580,374 | 16.066 | -0.79% |
| 2002-05-14 | 0 | 38.20 | 38.10 | 38.20 | 38.10 | 38.70 | 673,865 | 25,783,060 | 38.261 | 16.00 | 15.96 | 16.00 | 15.96 | 16.21 | 1,608,533 | 16.029 | 0.79% |
| 2002-05-13 | 0 | 37.90 | 37.90 | 38.00 | 37.50 | 38.80 | 627,000 | 23,841,300 | 38.024 | 15.88 | 15.88 | 15.92 | 15.71 | 16.25 | 1,496,665 | 15.930 | -1.30% |
| 2002-05-10 | 0 | 38.40 | 38.30 | 38.50 | 38.30 | 39.00 | 908,600 | 35,025,880 | 38.549 | 16.09 | 16.05 | 16.13 | 16.05 | 16.34 | 2,168,851 | 16.150 | 0.26% |
| 2002-05-09 | 0 | 38.30 | 38.20 | 38.60 | 37.70 | 39.00 | 2,360,000 | 91,095,600 | 38.600 | 16.05 | 16.00 | 16.17 | 15.79 | 16.34 | 5,633,379 | 16.171 | 2.68% |
| 2002-05-08 | 0 | 37.30 | 36.90 | 37.30 | 36.60 | 37.30 | 644,000 | 23,881,100 | 37.082 | 15.63 | 15.46 | 15.63 | 15.33 | 15.63 | 1,537,244 | 15.535 | 1.63% |
| 2002-05-07 | 0 | 36.70 | 36.70 | 36.80 | 36.50 | 37.40 | 1,094,000 | 40,349,400 | 36.882 | 15.37 | 15.37 | 15.42 | 15.29 | 15.67 | 2,611,405 | 15.451 | -0.81% |
| 2002-05-06 | 0 | 37.00 | 36.80 | 37.00 | 36.50 | 37.70 | 701,000 | 25,888,200 | 36.930 | 15.50 | 15.42 | 15.50 | 15.29 | 15.79 | 1,673,305 | 15.471 | -1.46% |
| 2002-05-03 | 0 | 38.30 | 38.30 | 38.50 | 38.10 | 39.40 | 1,483,000 | 57,593,226 | 38.836 | 15.73 | 15.73 | 15.81 | 15.65 | 16.18 | 3,610,663 | 15.951 | -1.29% |
| 2002-05-02 | 0 | 38.80 | 38.70 | 38.80 | 38.80 | 39.40 | 733,600 | 28,677,120 | 39.091 | 15.94 | 15.90 | 15.94 | 15.94 | 16.18 | 1,786,097 | 16.056 | 0.78% |
| 2002-04-30 | 0 | 38.50 | 38.00 | 38.40 | 37.90 | 38.70 | 1,661,700 | 63,726,885 | 38.350 | 15.81 | 15.61 | 15.77 | 15.57 | 15.90 | 4,045,744 | 15.752 | -0.77% |
| 2002-04-29 | 0 | 38.80 | 38.70 | 38.80 | 38.60 | 39.50 | 687,000 | 26,776,724 | 38.976 | 15.94 | 15.90 | 15.94 | 15.85 | 16.22 | 1,672,640 | 16.009 | -2.02% |
| 2002-04-26 | 0 | 39.60 | 39.50 | 39.70 | 39.20 | 39.90 | 620,000 | 24,565,500 | 39.622 | 16.26 | 16.22 | 16.31 | 16.10 | 16.39 | 1,509,515 | 16.274 | 1.02% |
| 2002-04-25 | 0 | 39.20 | 39.10 | 39.30 | 39.00 | 39.40 | 190,000 | 7,434,376 | 39.128 | 16.10 | 16.06 | 16.14 | 16.02 | 16.18 | 462,593 | 16.071 | 0.26% |
| 2002-04-24 | 0 | 39.10 | 39.10 | 39.20 | 39.00 | 39.50 | 557,968 | 21,866,552 | 39.190 | 16.06 | 16.06 | 16.10 | 16.02 | 16.22 | 1,358,486 | 16.096 | -0.26% |
| 2002-04-23 | 0 | 39.20 | 39.20 | 39.30 | 39.00 | 39.40 | 1,023,644 | 40,012,235 | 39.088 | 16.10 | 16.10 | 16.14 | 16.02 | 16.18 | 2,492,268 | 16.055 | 0.26% |
| 2002-04-22 | 0 | 39.10 | 39.10 | 39.30 | 38.60 | 39.10 | 996,800 | 38,640,480 | 38.765 | 16.06 | 16.06 | 16.14 | 15.85 | 16.06 | 2,426,911 | 15.922 | 1.30% |
| 2002-04-19 | 0 | 38.60 | 38.50 | 38.60 | 38.00 | 38.80 | 1,757,000 | 67,408,098 | 38.365 | 15.85 | 15.81 | 15.85 | 15.61 | 15.94 | 4,277,771 | 15.758 | 1.05% |
| 2002-04-18 | 0 | 38.20 | 38.10 | 38.20 | 38.00 | 39.30 | 968,000 | 37,265,631 | 38.498 | 15.69 | 15.65 | 15.69 | 15.61 | 16.14 | 2,356,792 | 15.812 | -3.05% |
| 2002-04-17 | 0 | 39.40 | 39.20 | 39.40 | 38.70 | 39.40 | 924,200 | 36,077,120 | 39.036 | 16.18 | 16.10 | 16.18 | 15.90 | 16.18 | 2,250,152 | 16.033 | 1.03% |
| 2002-04-16 | 0 | 39.00 | 38.50 | 39.00 | 37.80 | 39.00 | 1,610,800 | 61,922,205 | 38.442 | 16.02 | 15.81 | 16.02 | 15.53 | 16.02 | 3,921,818 | 15.789 | 2.63% |
| 2002-04-15 | 0 | 38.00 | 38.00 | 38.10 | 36.80 | 38.20 | 986,000 | 37,149,000 | 37.676 | 15.61 | 15.61 | 15.65 | 15.11 | 15.69 | 2,400,616 | 15.475 | 0.26% |
| 2002-04-12 | 0 | 37.90 | 37.90 | 38.00 | 37.20 | 37.90 | 634,000 | 23,836,400 | 37.597 | 15.57 | 15.57 | 15.61 | 15.28 | 15.57 | 1,543,601 | 15.442 | -0.26% |
| 2002-04-11 | 0 | 38.00 | 38.00 | 38.10 | 37.90 | 40.00 | 3,333,000 | 129,045,730 | 38.718 | 15.61 | 15.61 | 15.65 | 15.57 | 16.43 | 8,114,862 | 15.902 | 1.33% |
| 2002-04-10 | 0 | 37.50 | 37.50 | 37.60 | 37.30 | 37.60 | 894,000 | 33,491,966 | 37.463 | 15.40 | 15.40 | 15.44 | 15.32 | 15.44 | 2,176,624 | 15.387 | 0.27% |
| 2002-04-09 | 0 | 37.40 | 37.40 | 37.50 | 37.40 | 37.60 | 1,444,000 | 54,058,510 | 37.437 | 15.36 | 15.36 | 15.40 | 15.36 | 15.44 | 3,515,710 | 15.376 | -0.27% |
| 2002-04-08 | 0 | 37.50 | 37.40 | 37.50 | 36.30 | 37.60 | 2,030,636 | 75,127,340 | 36.997 | 15.40 | 15.36 | 15.40 | 14.91 | 15.44 | 4,943,994 | 15.196 | 4.17% |
| 2002-04-04 | 0 | 36.00 | 36.00 | 36.10 | 35.20 | 36.30 | 791,047 | 28,264,173 | 35.730 | 14.79 | 14.79 | 14.83 | 14.46 | 14.91 | 1,925,964 | 14.675 | 1.41% |
| 2002-04-03 | 0 | 35.50 | 35.50 | 35.60 | 34.50 | 35.70 | 524,000 | 18,532,176 | 35.367 | 14.58 | 14.58 | 14.62 | 14.17 | 14.66 | 1,275,784 | 14.526 | 3.20% |
| 2002-04-02 | 0 | 34.40 | 34.40 | 34.80 | 34.20 | 36.70 | 805,000 | 27,942,928 | 34.712 | 14.13 | 14.13 | 14.29 | 14.05 | 15.07 | 1,959,935 | 14.257 | -5.23% |
| 2002-03-28 | 0 | 36.30 | 36.30 | 36.40 | 34.50 | 36.40 | 1,671,000 | 60,358,200 | 36.121 | 14.91 | 14.91 | 14.95 | 14.17 | 14.95 | 4,068,387 | 14.836 | 5.22% |
| 2002-03-27 | 0 | 34.50 | 34.40 | 34.60 | 33.90 | 34.70 | 1,428,000 | 48,705,425 | 34.107 | 14.17 | 14.13 | 14.21 | 13.92 | 14.25 | 3,476,755 | 14.009 | 2.07% |
| 2002-03-26 | 0 | 33.80 | 33.70 | 33.80 | 33.40 | 34.20 | 628,000 | 21,185,296 | 33.735 | 13.88 | 13.84 | 13.88 | 13.72 | 14.05 | 1,528,993 | 13.856 | 1.81% |
| 2002-03-25 | 0 | 33.20 | 33.20 | 33.30 | 33.00 | 34.00 | 1,812,242 | 60,496,455 | 33.382 | 13.64 | 13.64 | 13.68 | 13.55 | 13.96 | 4,412,269 | 13.711 | -2.35% |
| 2002-03-22 | 0 | 34.00 | 34.00 | 34.10 | 33.80 | 34.70 | 1,239,010 | 42,271,461 | 34.117 | 13.96 | 13.96 | 14.01 | 13.88 | 14.25 | 3,016,620 | 14.013 | -1.16% |
| 2002-03-21 | 0 | 34.40 | 34.30 | 34.40 | 34.10 | 34.50 | 626,000 | 21,512,584 | 34.365 | 14.13 | 14.09 | 14.13 | 14.01 | 14.17 | 1,524,123 | 14.115 | -1.43% |
| 2002-03-20 | 0 | 34.90 | 34.80 | 35.00 | 34.60 | 36.40 | 595,643 | 21,076,439 | 35.384 | 14.33 | 14.29 | 14.38 | 14.21 | 14.95 | 1,450,213 | 14.533 | -3.86% |
| 2002-03-19 | 0 | 36.30 | 36.10 | 36.30 | 35.80 | 36.40 | 97,000 | 3,500,500 | 36.088 | 14.91 | 14.83 | 14.91 | 14.70 | 14.95 | 236,166 | 14.822 | 0.28% |
| 2002-03-18 | 0 | 36.20 | 35.90 | 36.30 | 35.90 | 36.40 | 91,000 | 3,288,333 | 36.136 | 14.87 | 14.75 | 14.91 | 14.75 | 14.95 | 221,558 | 14.842 | -0.82% |
| 2002-03-15 | 0 | 36.50 | 36.20 | 36.50 | 35.70 | 36.50 | 420,100 | 15,156,800 | 36.079 | 14.99 | 14.87 | 14.99 | 14.66 | 14.99 | 1,022,818 | 14.819 | 0.27% |
| 2002-03-14 | 0 | 36.40 | 36.40 | 36.50 | 35.90 | 36.60 | 683,000 | 24,874,000 | 36.419 | 14.95 | 14.95 | 14.99 | 14.75 | 15.03 | 1,662,901 | 14.958 | 1.39% |
| 2002-03-13 | 0 | 35.90 | 35.80 | 35.90 | 35.30 | 36.20 | 1,146,000 | 41,153,500 | 35.911 | 14.75 | 14.70 | 14.75 | 14.50 | 14.87 | 2,790,169 | 14.749 | 1.13% |
| 2002-03-12 | 0 | 35.50 | 35.40 | 35.50 | 35.40 | 36.50 | 431,022 | 15,392,588 | 35.712 | 14.58 | 14.54 | 14.58 | 14.54 | 14.99 | 1,049,410 | 14.668 | 0.00% |
| 2002-03-11 | 0 | 35.50 | 35.40 | 35.90 | 35.40 | 36.60 | 577,000 | 20,745,793 | 35.955 | 14.58 | 14.54 | 14.75 | 14.54 | 15.03 | 1,404,823 | 14.768 | -1.39% |
| 2002-03-08 | 0 | 36.00 | 36.00 | 36.50 | 36.00 | 37.30 | 594,000 | 21,812,200 | 36.721 | 14.79 | 14.79 | 14.99 | 14.79 | 15.32 | 1,446,213 | 15.082 | -2.17% |
| 2002-03-07 | 0 | 36.80 | 36.80 | 36.90 | 36.80 | 37.20 | 626,100 | 23,130,764 | 36.944 | 15.11 | 15.11 | 15.16 | 15.11 | 15.28 | 1,524,367 | 15.174 | 0.55% |
| 2002-03-06 | 0 | 36.60 | 36.60 | 36.70 | 35.30 | 36.70 | 689,000 | 24,979,900 | 36.255 | 15.03 | 15.03 | 15.07 | 14.50 | 15.07 | 1,677,510 | 14.891 | 2.23% |
| 2002-03-05 | 0 | 35.80 | 35.50 | 35.80 | 35.00 | 36.30 | 904,600 | 32,282,700 | 35.687 | 14.70 | 14.58 | 14.70 | 14.38 | 14.91 | 2,202,431 | 14.658 | 2.87% |
| 2002-03-04 | 0 | 34.80 | 34.70 | 34.80 | 34.50 | 35.50 | 1,228,000 | 43,008,320 | 35.023 | 14.29 | 14.25 | 14.29 | 14.17 | 14.58 | 2,989,814 | 14.385 | 0.87% |
| 2002-03-01 | 0 | 34.50 | 34.40 | 34.50 | 33.90 | 35.50 | 1,478,000 | 51,167,349 | 34.619 | 14.17 | 14.13 | 14.17 | 13.92 | 14.58 | 3,598,490 | 14.219 | -1.43% |
| 2002-02-28 | 0 | 35.00 | 34.90 | 35.00 | 34.00 | 35.60 | 941,400 | 32,939,732 | 34.990 | 14.38 | 14.33 | 14.38 | 13.96 | 14.62 | 2,292,028 | 14.371 | -1.69% |
| 2002-02-27 | 0 | 35.60 | 35.40 | 35.70 | 35.20 | 36.50 | 1,298,575 | 46,461,933 | 35.779 | 14.62 | 14.54 | 14.66 | 14.46 | 14.99 | 3,161,643 | 14.696 | 1.42% |
| 2002-02-26 | 0 | 35.10 | 35.10 | 35.20 | 33.50 | 35.60 | 2,288,000 | 79,058,365 | 34.553 | 14.42 | 14.42 | 14.46 | 13.76 | 14.62 | 5,570,598 | 14.192 | 6.04% |
| 2002-02-25 | 0 | 33.10 | 33.10 | 33.20 | 33.00 | 33.80 | 842,584 | 28,097,640 | 33.347 | 13.60 | 13.60 | 13.64 | 13.55 | 13.88 | 2,051,441 | 13.697 | -1.78% |
| 2002-02-22 | 0 | 33.70 | 33.70 | 33.80 | 33.00 | 34.00 | 1,284,830 | 43,085,590 | 33.534 | 13.84 | 13.84 | 13.88 | 13.55 | 13.96 | 3,128,178 | 13.773 | -1.17% |
| 2002-02-21 | 0 | 34.10 | 34.10 | 34.20 | 33.80 | 36.00 | 1,493,000 | 51,175,600 | 34.277 | 14.01 | 14.01 | 14.05 | 13.88 | 14.79 | 3,635,010 | 14.079 | -3.40% |
| 2002-02-20 | 0 | 35.30 | 35.20 | 35.30 | 35.10 | 37.40 | 648,022 | 23,017,328 | 35.519 | 14.50 | 14.46 | 14.50 | 14.42 | 15.36 | 1,577,740 | 14.589 | -5.87% |
| 2002-02-19 | 0 | 37.50 | 37.00 | 37.30 | 37.40 | 37.90 | 686,025 | 25,823,943 | 37.643 | 15.40 | 15.20 | 15.32 | 15.36 | 15.57 | 1,670,266 | 15.461 | -0.27% |
| 2002-02-18 | 0 | 37.60 | 37.40 | 37.70 | 37.00 | 38.40 | 1,187,700 | 44,848,232 | 37.761 | 15.44 | 15.36 | 15.48 | 15.20 | 15.77 | 2,891,696 | 15.509 | 0.53% |
| 2002-02-15 | 0 | 37.40 | 37.00 | 37.40 | 36.00 | 37.50 | 1,054,400 | 38,555,713 | 36.566 | 15.36 | 15.20 | 15.36 | 14.79 | 15.40 | 2,567,150 | 15.019 | 4.76% |
| 2002-02-11 | 0 | 35.70 | 35.40 | 35.70 | 34.80 | 35.80 | 614,000 | 21,485,920 | 34.993 | 14.66 | 14.54 | 14.66 | 14.29 | 14.70 | 1,494,907 | 14.373 | 4.08% |
| 2002-02-08 | 0 | 34.30 | 34.20 | 34.30 | 32.30 | 34.50 | 739,510 | 25,181,638 | 34.052 | 14.09 | 14.05 | 14.09 | 13.27 | 14.17 | 1,800,487 | 13.986 | 5.21% |
| 2002-02-07 | 0 | 32.60 | 32.50 | 32.90 | 32.60 | 33.30 | 519,000 | 17,065,040 | 32.881 | 13.39 | 13.35 | 13.51 | 13.39 | 13.68 | 1,263,610 | 13.505 | -1.51% |
| 2002-02-06 | 0 | 33.10 | 33.00 | 33.10 | 33.00 | 33.40 | 468,000 | 15,493,046 | 33.105 | 13.60 | 13.55 | 13.60 | 13.55 | 13.72 | 1,139,441 | 13.597 | -0.90% |
| 2002-02-05 | 0 | 33.40 | 33.30 | 33.40 | 32.80 | 33.60 | 810,000 | 26,975,194 | 33.303 | 13.72 | 13.68 | 13.72 | 13.47 | 13.80 | 1,972,109 | 13.678 | -0.60% |
| 2002-02-04 | 0 | 33.60 | 33.60 | 33.90 | 33.40 | 34.10 | 378,000 | 12,764,676 | 33.769 | 13.80 | 13.80 | 13.92 | 13.72 | 14.01 | 920,317 | 13.870 | -0.30% |
| 2002-02-01 | 0 | 33.70 | 33.70 | 33.80 | 33.50 | 34.10 | 318,600 | 10,754,393 | 33.755 | 13.84 | 13.84 | 13.88 | 13.76 | 14.01 | 775,696 | 13.864 | 0.30% |
| 2002-01-31 | 0 | 33.60 | 33.50 | 33.70 | 33.40 | 34.30 | 450,000 | 15,228,700 | 33.842 | 13.80 | 13.76 | 13.84 | 13.72 | 14.09 | 1,095,616 | 13.900 | 0.00% |
| 2002-01-30 | 0 | 33.60 | 33.50 | 33.60 | 32.90 | 34.90 | 1,367,000 | 45,866,300 | 33.553 | 13.80 | 13.76 | 13.80 | 13.51 | 14.33 | 3,328,238 | 13.781 | -3.72% |
| 2002-01-29 | 0 | 34.90 | 34.90 | 35.00 | 34.70 | 36.00 | 510,750 | 18,009,675 | 35.261 | 14.33 | 14.33 | 14.38 | 14.25 | 14.79 | 1,243,524 | 14.483 | -3.06% |
| 2002-01-28 | 0 | 36.00 | 35.90 | 36.00 | 35.50 | 36.40 | 575,000 | 20,519,144 | 35.685 | 14.79 | 14.75 | 14.79 | 14.58 | 14.95 | 1,399,954 | 14.657 | 1.41% |
| 2002-01-25 | 0 | 35.50 | 35.20 | 35.60 | 34.20 | 35.60 | 768,000 | 26,760,715 | 34.845 | 14.58 | 14.46 | 14.62 | 14.05 | 14.62 | 1,869,851 | 14.312 | 4.41% |
| 2002-01-24 | 0 | 34.00 | 34.00 | 34.10 | 33.00 | 34.20 | 236,000 | 7,988,500 | 33.850 | 13.96 | 13.96 | 14.01 | 13.55 | 14.05 | 574,590 | 13.903 | 2.72% |
| 2002-01-23 | 0 | 33.10 | 32.70 | 33.10 | 32.50 | 33.10 | 515,000 | 17,027,862 | 33.064 | 13.60 | 13.43 | 13.60 | 13.35 | 13.60 | 1,253,872 | 13.580 | 0.00% |
| 2002-01-22 | 0 | 33.10 | 33.00 | 33.10 | 33.00 | 34.40 | 142,000 | 4,792,600 | 33.751 | 13.60 | 13.55 | 13.60 | 13.55 | 14.13 | 345,728 | 13.862 | -2.65% |
| 2002-01-21 | 0 | 34.00 | 33.90 | 34.00 | 33.80 | 34.70 | 227,000 | 7,762,810 | 34.197 | 13.96 | 13.92 | 13.96 | 13.88 | 14.25 | 552,677 | 14.046 | 0.59% |
| 2002-01-18 | 0 | 33.80 | 33.80 | 33.90 | 32.80 | 34.50 | 538,000 | 18,231,287 | 33.887 | 13.88 | 13.88 | 13.92 | 13.47 | 14.17 | 1,309,870 | 13.918 | 1.50% |
| 2002-01-17 | 0 | 33.30 | 32.90 | 33.30 | 32.30 | 33.30 | 378,000 | 12,417,656 | 32.851 | 13.68 | 13.51 | 13.68 | 13.27 | 13.68 | 920,317 | 13.493 | 0.91% |
| 2002-01-16 | 0 | 33.00 | 32.90 | 33.00 | 32.10 | 34.00 | 335,810 | 11,093,562 | 33.035 | 13.55 | 13.51 | 13.55 | 13.18 | 13.96 | 817,597 | 13.568 | -1.79% |
| 2002-01-15 | 0 | 33.60 | 33.30 | 33.60 | 31.90 | 33.60 | 512,000 | 16,757,710 | 32.730 | 13.80 | 13.68 | 13.80 | 13.10 | 13.80 | 1,246,567 | 13.443 | 2.13% |
| 2002-01-14 | 0 | 32.90 | 32.50 | 32.60 | 31.60 | 33.30 | 785,000 | 25,446,000 | 32.415 | 13.51 | 13.35 | 13.39 | 12.98 | 13.68 | 1,911,241 | 13.314 | -1.20% |
| 2002-01-11 | 0 | 33.30 | 33.20 | 33.30 | 33.20 | 35.50 | 1,018,000 | 34,809,664 | 34.194 | 13.68 | 13.64 | 13.68 | 13.64 | 14.58 | 2,478,527 | 14.044 | -6.20% |
| 2002-01-10 | 0 | 35.50 | 35.10 | 35.50 | 35.20 | 36.00 | 514,000 | 18,252,250 | 35.510 | 14.58 | 14.42 | 14.58 | 14.46 | 14.79 | 1,251,437 | 14.585 | -0.28% |
| 2002-01-09 | 0 | 35.60 | 35.60 | 35.90 | 34.90 | 36.60 | 1,244,225 | 44,145,114 | 35.480 | 14.62 | 14.62 | 14.75 | 14.33 | 15.03 | 3,029,317 | 14.573 | 1.42% |
| 2002-01-08 | 0 | 35.10 | 35.00 | 35.10 | 34.90 | 35.50 | 465,000 | 16,429,286 | 35.332 | 14.42 | 14.38 | 14.42 | 14.33 | 14.58 | 1,132,136 | 14.512 | -1.40% |
| 2002-01-07 | 0 | 35.60 | 35.60 | 35.70 | 35.40 | 36.00 | 285,800 | 10,211,442 | 35.729 | 14.62 | 14.62 | 14.66 | 14.54 | 14.79 | 695,838 | 14.675 | -0.84% |
| 2002-01-04 | 0 | 35.90 | 35.50 | 35.90 | 34.10 | 36.10 | 993,000 | 35,268,120 | 35.517 | 14.75 | 14.58 | 14.75 | 14.01 | 14.83 | 2,417,659 | 14.588 | 5.28% |
| 2002-01-03 | 0 | 34.10 | 34.00 | 34.10 | 33.80 | 34.20 | 281,000 | 9,536,169 | 33.937 | 14.01 | 13.96 | 14.01 | 13.88 | 14.05 | 684,151 | 13.939 | 1.79% |
| 2002-01-02 | 0 | 33.50 | 33.30 | 33.50 | 33.20 | 33.70 | 105,000 | 3,517,500 | 33.500 | 13.76 | 13.68 | 13.76 | 13.64 | 13.84 | 255,644 | 13.759 | -0.89% |
| 2001-12-31 | 0 | 33.80 | 33.60 | 33.80 | 33.60 | 33.80 | 41,000 | 1,379,500 | 33.646 | 13.88 | 13.80 | 13.88 | 13.80 | 13.88 | 99,823 | 13.819 | 0.90% |
| 2001-12-28 | 0 | 33.50 | 33.00 | 33.80 | 32.70 | 33.90 | 484,550 | 16,179,324 | 33.390 | 13.76 | 13.55 | 13.88 | 13.43 | 13.92 | 1,179,735 | 13.714 | 2.76% |
| 2001-12-27 | 0 | 32.60 | 32.60 | 32.70 | 31.90 | 32.80 | 381,000 | 12,377,892 | 32.488 | 13.39 | 13.39 | 13.43 | 13.10 | 13.47 | 927,621 | 13.344 | -0.91% |
| 2001-12-24 | 0 | 32.90 | 32.80 | 33.00 | 32.80 | 33.10 | 117,000 | 3,824,027 | 32.684 | 13.51 | 13.47 | 13.55 | 13.47 | 13.60 | 284,860 | 13.424 | -0.30% |
| 2001-12-21 | 0 | 33.00 | 33.00 | 33.50 | 31.70 | 33.50 | 750,476 | 24,557,273 | 32.722 | 13.55 | 13.55 | 13.76 | 13.02 | 13.76 | 1,827,185 | 13.440 | -2.08% |
| 2001-12-20 | 0 | 33.70 | 33.90 | 34.00 | 32.20 | 33.90 | 442,181 | 14,614,494 | 33.051 | 13.84 | 13.92 | 13.96 | 13.23 | 13.92 | 1,076,579 | 13.575 | 3.06% |
| 2001-12-19 | 0 | 32.70 | 32.60 | 32.70 | 31.00 | 32.80 | 908,000 | 29,393,800 | 32.372 | 13.43 | 13.39 | 13.43 | 12.73 | 13.47 | 2,210,709 | 13.296 | 5.48% |
| 2001-12-18 | 0 | 31.00 | 30.90 | 31.00 | 30.50 | 31.20 | 1,312,000 | 40,638,792 | 30.975 | 12.73 | 12.69 | 12.73 | 12.53 | 12.81 | 3,194,329 | 12.722 | 1.31% |
| 2001-12-17 | 0 | 30.60 | 30.40 | 30.60 | 29.95 | 31.90 | 637,000 | 19,830,802 | 31.132 | 12.57 | 12.49 | 12.57 | 12.30 | 13.10 | 1,550,905 | 12.787 | -3.16% |
| 2001-12-14 | 0 | 31.60 | 31.60 | 31.80 | 31.00 | 32.20 | 777,634 | 25,098,868 | 32.276 | 12.98 | 12.98 | 13.06 | 12.73 | 13.23 | 1,893,307 | 13.257 | -0.63% |
| 2001-12-13 | 0 | 31.80 | 31.80 | 31.90 | 31.60 | 35.00 | 1,041,000 | 34,834,700 | 33.463 | 13.06 | 13.06 | 13.10 | 12.98 | 14.38 | 2,534,525 | 13.744 | -6.19% |
| 2001-12-12 | 0 | 33.90 | 33.80 | 34.00 | 33.10 | 34.40 | 933,150 | 31,710,340 | 33.982 | 13.92 | 13.88 | 13.96 | 13.60 | 14.13 | 2,271,942 | 13.957 | 2.42% |
| 2001-12-11 | 0 | 33.10 | 33.10 | 33.20 | 32.10 | 33.10 | 1,293,000 | 42,325,857 | 32.735 | 13.60 | 13.60 | 13.64 | 13.18 | 13.60 | 3,148,070 | 13.445 | 0.61% |
| 2001-12-10 | 0 | 32.90 | 32.70 | 32.90 | 32.00 | 32.90 | 712,000 | 23,078,200 | 32.413 | 13.51 | 13.43 | 13.51 | 13.14 | 13.51 | 1,733,508 | 13.313 | 1.86% |
| 2001-12-07 | 0 | 32.30 | 32.10 | 32.30 | 30.80 | 32.50 | 2,594,400 | 82,130,921 | 31.657 | 13.27 | 13.18 | 13.27 | 12.65 | 13.35 | 6,316,591 | 13.002 | 5.21% |
| 2001-12-06 | 0 | 30.70 | 30.80 | 31.00 | 28.90 | 31.70 | 3,716,000 | 113,465,384 | 30.534 | 12.61 | 12.65 | 12.73 | 11.87 | 13.02 | 9,047,353 | 12.541 | 6.97% |
| 2001-12-05 | 0 | 28.70 | 28.60 | 28.65 | 28.20 | 28.75 | 1,348,600 | 38,375,265 | 28.456 | 11.79 | 11.75 | 11.77 | 11.58 | 11.81 | 3,283,439 | 11.688 | 2.50% |
| 2001-12-04 | 0 | 28.00 | 27.90 | 27.95 | 27.10 | 28.05 | 1,302,964 | 36,014,681 | 27.641 | 11.50 | 11.46 | 11.48 | 11.13 | 11.52 | 3,172,329 | 11.353 | 2.19% |
| 2001-12-03 | 0 | 27.40 | 27.40 | 27.55 | 26.70 | 27.75 | 1,054,054 | 28,719,978 | 27.247 | 11.25 | 11.25 | 11.32 | 10.97 | 11.40 | 2,566,307 | 11.191 | 0.00% |
| 2001-11-30 | 0 | 27.40 | 27.20 | 27.30 | 27.30 | 28.90 | 962,244 | 27,468,857 | 28.547 | 11.25 | 11.17 | 11.21 | 11.21 | 11.87 | 2,342,777 | 11.725 | -1.44% |
| 2001-11-29 | 0 | 27.80 | 27.75 | 27.80 | 27.00 | 28.30 | 1,139,300 | 31,778,877 | 27.893 | 11.42 | 11.40 | 11.42 | 11.09 | 11.62 | 2,773,856 | 11.457 | -2.46% |
| 2001-11-28 | 0 | 28.50 | 28.45 | 28.55 | 27.80 | 28.60 | 1,278,914 | 36,247,510 | 28.342 | 11.71 | 11.69 | 11.73 | 11.42 | 11.75 | 3,113,775 | 11.641 | -0.70% |
| 2001-11-27 | 0 | 28.70 | 28.65 | 28.75 | 27.75 | 29.00 | 1,783,300 | 50,688,936 | 28.424 | 11.79 | 11.77 | 11.81 | 11.40 | 11.91 | 4,341,804 | 11.675 | 3.42% |
| 2001-11-26 | 0 | 27.75 | 27.75 | 27.80 | 27.50 | 28.05 | 1,063,000 | 29,339,991 | 27.601 | 11.40 | 11.40 | 11.42 | 11.30 | 11.52 | 2,588,088 | 11.337 | 1.28% |
| 2001-11-23 | 0 | 27.40 | 27.30 | 27.35 | 26.65 | 27.60 | 1,353,400 | 36,912,665 | 27.274 | 11.25 | 11.21 | 11.23 | 10.95 | 11.34 | 3,295,126 | 11.202 | 0.74% |
| 2001-11-22 | 0 | 27.20 | 27.15 | 27.20 | 26.75 | 27.30 | 950,000 | 25,489,792 | 26.831 | 11.17 | 11.15 | 11.17 | 10.99 | 11.21 | 2,312,967 | 11.020 | 1.12% |
| 2001-11-21 | 0 | 26.90 | 26.85 | 26.90 | 25.70 | 26.95 | 1,497,700 | 39,668,613 | 26.486 | 11.05 | 11.03 | 11.05 | 10.56 | 11.07 | 3,646,453 | 10.879 | 3.07% |
| 2001-11-20 | 0 | 26.10 | 26.00 | 26.10 | 25.90 | 27.10 | 1,474,500 | 39,057,570 | 26.489 | 10.72 | 10.68 | 10.72 | 10.64 | 11.13 | 3,589,968 | 10.880 | -3.69% |
| 2001-11-19 | 0 | 27.10 | 27.10 | 27.50 | 26.90 | 27.80 | 1,876,000 | 51,116,360 | 27.248 | 11.13 | 11.13 | 11.30 | 11.05 | 11.42 | 4,567,501 | 11.191 | -3.73% |
| 2001-11-16 | 0 | 28.15 | 28.10 | 28.15 | 28.00 | 28.90 | 791,000 | 22,331,500 | 28.232 | 11.56 | 11.54 | 11.56 | 11.50 | 11.87 | 1,925,849 | 11.596 | -2.60% |
| 2001-11-15 | 0 | 28.90 | 28.85 | 29.00 | 28.50 | 29.05 | 701,000 | 20,229,080 | 28.857 | 11.87 | 11.85 | 11.91 | 11.71 | 11.93 | 1,706,726 | 11.853 | -0.52% |
| 2001-11-14 | 0 | 29.05 | 29.00 | 29.10 | 28.10 | 29.15 | 2,191,700 | 63,408,230 | 28.931 | 11.93 | 11.91 | 11.95 | 11.54 | 11.97 | 5,336,136 | 11.883 | 3.75% |
| 2001-11-13 | 0 | 28.00 | 28.00 | 28.05 | 27.70 | 29.00 | 2,356,000 | 67,324,763 | 28.576 | 11.50 | 11.50 | 11.52 | 11.38 | 11.91 | 5,736,158 | 11.737 | -5.08% |
| 2001-11-12 | 0 | 29.50 | 29.35 | 29.50 | 28.70 | 30.20 | 1,531,000 | 45,351,886 | 29.622 | 12.12 | 12.05 | 12.12 | 11.79 | 12.40 | 3,727,529 | 12.167 | 2.79% |
| 2001-11-09 | 0 | 28.70 | 28.50 | 28.80 | 27.35 | 28.80 | 2,493,000 | 69,753,670 | 27.980 | 11.79 | 11.71 | 11.83 | 11.23 | 11.83 | 6,069,712 | 11.492 | 3.24% |
| 2001-11-08 | 0 | 27.80 | 27.70 | 27.80 | 26.30 | 28.90 | 3,198,000 | 89,066,214 | 27.851 | 11.42 | 11.38 | 11.42 | 10.80 | 11.87 | 7,786,177 | 11.439 | 5.70% |
| 2001-11-07 | 0 | 26.30 | 26.20 | 26.35 | 24.70 | 26.30 | 2,073,700 | 53,300,340 | 25.703 | 10.80 | 10.76 | 10.82 | 10.14 | 10.80 | 5,048,842 | 10.557 | 6.69% |
| 2001-11-06 | 0 | 24.65 | 24.55 | 24.65 | 24.40 | 26.30 | 2,011,000 | 51,166,017 | 25.443 | 10.12 | 10.08 | 10.12 | 10.02 | 10.80 | 4,896,186 | 10.450 | -4.64% |
| 2001-11-05 | 0 | 25.85 | 25.80 | 25.85 | 24.10 | 26.00 | 2,347,310 | 60,372,123 | 25.720 | 10.62 | 10.60 | 10.62 | 9.899 | 10.68 | 5,715,000 | 10.564 | 10.47% |
| 2001-11-02 | 0 | 23.40 | 23.30 | 23.40 | 23.00 | 23.50 | 957,600 | 22,401,663 | 23.394 | 9.611 | 9.570 | 9.611 | 9.447 | 9.652 | 2,331,471 | 9.6084 | 1.74% |
| 2001-11-01 | 0 | 23.00 | 22.90 | 23.00 | 22.95 | 23.30 | 1,102,000 | 25,397,454 | 23.047 | 9.447 | 9.406 | 9.447 | 9.426 | 9.570 | 2,683,042 | 9.4659 | 0.00% |
| 2001-10-31 | 0 | 23.00 | 23.00 | 23.05 | 22.90 | 23.25 | 888,229 | 20,449,075 | 23.022 | 9.447 | 9.447 | 9.467 | 9.406 | 9.549 | 2,162,573 | 9.4559 | -0.22% |
| 2001-10-30 | 0 | 23.05 | 23.00 | 23.05 | 22.60 | 23.10 | 973,000 | 22,340,564 | 22.960 | 9.467 | 9.447 | 9.467 | 9.282 | 9.488 | 2,368,965 | 9.4305 | 0.22% |
| 2001-10-29 | 0 | 23.00 | 23.00 | 23.05 | 22.95 | 23.05 | 1,912,700 | 44,088,950 | 23.051 | 9.447 | 9.447 | 9.467 | 9.426 | 9.467 | 4,656,855 | 9.4675 | -0.22% |
| 2001-10-26 | 0 | 23.05 | 23.00 | 23.10 | 23.00 | 23.40 | 661,407 | 15,330,480 | 23.179 | 9.467 | 9.447 | 9.488 | 9.447 | 9.611 | 1,610,329 | 9.5201 | -0.22% |
| 2001-10-24 | 0 | 23.10 | 23.00 | 23.10 | 23.00 | 23.40 | 1,565,000 | 36,027,432 | 23.021 | 9.488 | 9.447 | 9.488 | 9.447 | 9.611 | 3,810,309 | 9.4553 | 0.00% |
| 2001-10-23 | 0 | 23.10 | 23.10 | 23.35 | 22.00 | 23.40 | 1,467,000 | 33,406,662 | 22.772 | 9.488 | 9.488 | 9.590 | 9.036 | 9.611 | 3,571,708 | 9.3531 | 6.94% |
| 2001-10-22 | 0 | 21.60 | 21.60 | 21.85 | 21.50 | 23.30 | 1,039,000 | 23,593,552 | 22.708 | 8.872 | 8.872 | 8.974 | 8.831 | 9.570 | 2,529,655 | 9.3268 | -6.29% |
| 2001-10-19 | 0 | 23.05 | 23.15 | 23.20 | 22.85 | 23.50 | 2,042,757 | 46,761,715 | 22.891 | 9.467 | 9.508 | 9.529 | 9.385 | 9.652 | 4,973,505 | 9.4022 | 0.44% |
| 2001-10-18 | 0 | 22.95 | 22.95 | 23.00 | 22.10 | 22.95 | 1,245,000 | 28,292,598 | 22.725 | 9.426 | 9.426 | 9.447 | 9.077 | 9.426 | 3,031,204 | 9.3338 | 2.46% |
| 2001-10-17 | 0 | 22.40 | 22.20 | 22.45 | 22.00 | 22.90 | 1,576,000 | 35,261,000 | 22.374 | 9.200 | 9.118 | 9.221 | 9.036 | 9.406 | 3,837,090 | 9.1895 | -1.54% |
| 2001-10-16 | 0 | 22.75 | 22.75 | 22.80 | 22.40 | 25.60 | 1,401,000 | 32,779,309 | 23.397 | 9.344 | 9.344 | 9.365 | 9.200 | 10.51 | 3,411,018 | 9.6098 | -10.43% |
| 2001-10-15 | 0 | 25.40 | 25.45 | 25.50 | 24.45 | 25.45 | 983,000 | 24,418,717 | 24.841 | 10.43 | 10.45 | 10.47 | 10.04 | 10.45 | 2,393,312 | 10.203 | 4.53% |
| 2001-10-12 | 0 | 24.30 | 24.15 | 24.30 | 23.80 | 24.40 | 930,828 | 22,458,306 | 24.127 | 9.981 | 9.919 | 9.981 | 9.775 | 10.02 | 2,266,289 | 9.9097 | 2.75% |
| 2001-10-11 | 0 | 23.65 | 23.70 | 24.00 | 23.60 | 24.60 | 1,123,000 | 27,297,078 | 24.307 | 9.714 | 9.734 | 9.857 | 9.693 | 10.10 | 2,734,170 | 9.9837 | 0.00% |
| 2001-10-10 | 0 | 23.65 | 23.60 | 23.80 | 23.40 | 24.75 | 518,301 | 12,337,890 | 23.804 | 9.714 | 9.693 | 9.775 | 9.611 | 10.17 | 1,261,908 | 9.7772 | -4.25% |
| 2001-10-09 | 0 | 24.70 | 24.60 | 24.65 | 23.30 | 25.35 | 793,000 | 19,597,250 | 24.713 | 10.14 | 10.10 | 10.12 | 9.570 | 10.41 | 1,930,719 | 10.150 | 5.56% |
| 2001-10-08 | 0 | 23.40 | 23.40 | 23.45 | 23.00 | 23.50 | 726,000 | 16,839,592 | 23.195 | 9.611 | 9.611 | 9.632 | 9.447 | 9.652 | 1,767,594 | 9.5268 | -2.50% |
| 2001-10-05 | 0 | 24.00 | 23.95 | 24.00 | 23.00 | 24.15 | 1,171,207 | 27,734,003 | 23.680 | 9.857 | 9.837 | 9.857 | 9.447 | 9.919 | 2,851,540 | 9.7260 | 3.23% |
| 2001-10-04 | 0 | 23.25 | 23.25 | 23.35 | 21.90 | 24.00 | 2,432,906 | 56,181,777 | 23.092 | 9.549 | 9.549 | 9.590 | 8.995 | 9.857 | 5,923,401 | 9.4847 | 7.64% |
| 2001-10-03 | 0 | 21.60 | 21.50 | 21.60 | 21.20 | 21.90 | 1,902,000 | 40,863,121 | 21.484 | 8.872 | 8.831 | 8.872 | 8.707 | 8.995 | 4,630,803 | 8.8242 | 2.13% |
| 2001-09-28 | 0 | 21.15 | 21.05 | 21.10 | 20.95 | 21.25 | 1,579,000 | 33,368,380 | 21.133 | 8.687 | 8.646 | 8.666 | 8.605 | 8.728 | 3,844,395 | 8.6797 | 0.00% |
| 2001-09-27 | 0 | 21.15 | 21.10 | 21.15 | 21.10 | 21.60 | 1,401,000 | 29,816,314 | 21.282 | 8.687 | 8.666 | 8.687 | 8.666 | 8.872 | 3,411,018 | 8.7412 | -0.24% |
| 2001-09-26 | 0 | 21.20 | 21.10 | 21.65 | 21.00 | 22.05 | 537,400 | 11,542,848 | 21.479 | 8.707 | 8.666 | 8.892 | 8.625 | 9.057 | 1,308,409 | 8.8220 | -0.70% |
| 2001-09-25 | 0 | 21.35 | 21.50 | 21.60 | 20.40 | 21.70 | 692,000 | 14,637,940 | 21.153 | 8.769 | 8.831 | 8.872 | 8.379 | 8.913 | 1,684,814 | 8.6882 | 4.66% |
| 2001-09-24 | 0 | 20.40 | 20.30 | 20.45 | 19.90 | 20.40 | 490,200 | 9,914,060 | 20.225 | 8.379 | 8.338 | 8.399 | 8.173 | 8.379 | 1,193,491 | 8.3068 | 2.26% |
| 2001-09-21 | 0 | 20.15 | 20.15 | 20.20 | 20.00 | 20.15 | 1,043,000 | 20,992,876 | 20.127 | 8.194 | 8.194 | 8.214 | 8.133 | 8.194 | 2,564,852 | 8.1848 | -2.18% |
| 2001-09-20 | 0 | 20.60 | 20.55 | 20.65 | 20.50 | 20.70 | 485,000 | 9,987,602 | 20.593 | 8.377 | 8.357 | 8.397 | 8.336 | 8.418 | 1,192,668 | 8.3742 | -0.48% |
| 2001-09-19 | 0 | 20.70 | 20.65 | 20.70 | 20.45 | 20.75 | 2,094,500 | 43,230,630 | 20.640 | 8.418 | 8.397 | 8.418 | 8.316 | 8.438 | 5,150,606 | 8.3933 | 1.22% |
| 2001-09-18 | 0 | 20.45 | 20.45 | 20.60 | 20.00 | 21.00 | 2,185,000 | 44,744,925 | 20.478 | 8.316 | 8.316 | 8.377 | 8.133 | 8.540 | 5,373,156 | 8.3275 | -1.68% |
| 2001-09-17 | 0 | 20.80 | 20.80 | 20.85 | 20.30 | 21.10 | 1,290,000 | 26,878,060 | 20.836 | 8.458 | 8.458 | 8.479 | 8.255 | 8.580 | 3,172,252 | 8.4729 | -4.37% |
| 2001-09-14 | 0 | 21.75 | 21.50 | 21.90 | 21.10 | 22.20 | 2,176,000 | 46,961,344 | 21.582 | 8.845 | 8.743 | 8.906 | 8.580 | 9.028 | 5,351,024 | 8.7761 | -1.14% |
| 2001-09-13 | 0 | 22.00 | 22.00 | 22.05 | 19.95 | 22.35 | 1,098,600 | 23,853,800 | 21.713 | 8.946 | 8.946 | 8.967 | 8.113 | 9.089 | 2,701,578 | 8.8296 | 8.37% |
| 2001-09-12 | 0 | 20.30 | 20.00 | 20.35 | 19.60 | 20.30 | 1,726,000 | 35,081,481 | 20.325 | 8.255 | 8.133 | 8.275 | 7.970 | 8.255 | 4,244,424 | 8.2653 | -6.67% |
| 2001-09-11 | 0 | 21.75 | 21.70 | 21.75 | 21.30 | 21.75 | 799,600 | 17,320,110 | 21.661 | 8.845 | 8.824 | 8.845 | 8.662 | 8.845 | 1,966,304 | 8.8085 | 0.46% |
| 2001-09-10 | 0 | 21.65 | 21.65 | 21.70 | 20.70 | 21.90 | 3,416,600 | 73,313,533 | 21.458 | 8.804 | 8.804 | 8.824 | 8.418 | 8.906 | 8,401,795 | 8.7259 | 2.85% |
| 2001-09-07 | 0 | 21.05 | 21.05 | 21.10 | 20.25 | 22.00 | 4,226,400 | 88,655,024 | 20.976 | 8.560 | 8.560 | 8.580 | 8.235 | 8.946 | 10,393,183 | 8.5301 | -6.44% |
| 2001-09-06 | 0 | 22.50 | 22.45 | 22.55 | 21.85 | 27.50 | 4,015,800 | 93,866,940 | 23.374 | 9.150 | 9.129 | 9.170 | 8.885 | 11.18 | 9,875,294 | 9.5052 | -18.77% |
| 2001-09-05 | 0 | 27.70 | 27.55 | 27.70 | 26.65 | 27.75 | 927,300 | 24,998,348 | 26.958 | 11.26 | 11.20 | 11.26 | 10.84 | 11.28 | 2,280,333 | 10.963 | 2.40% |
| 2001-09-04 | 0 | 27.05 | 26.95 | 27.00 | 26.40 | 27.30 | 1,032,600 | 27,679,692 | 26.806 | 11.00 | 10.96 | 10.98 | 10.74 | 11.10 | 2,539,277 | 10.901 | 1.69% |
| 2001-09-03 | 0 | 26.60 | 26.50 | 26.60 | 26.45 | 26.90 | 586,000 | 15,639,938 | 26.689 | 10.82 | 10.78 | 10.82 | 10.76 | 10.94 | 1,441,039 | 10.853 | -0.56% |
| 2001-08-31 | 0 | 26.75 | 26.65 | 26.70 | 26.70 | 27.25 | 732,000 | 19,789,642 | 27.035 | 10.88 | 10.84 | 10.86 | 10.86 | 11.08 | 1,800,069 | 10.994 | -2.19% |
| 2001-08-30 | 0 | 27.35 | 27.30 | 27.40 | 26.70 | 27.35 | 442,000 | 11,979,832 | 27.104 | 11.12 | 11.10 | 11.14 | 10.86 | 11.12 | 1,086,927 | 11.022 | 0.92% |
| 2001-08-29 | 0 | 27.10 | 27.10 | 27.20 | 27.05 | 27.20 | 422,500 | 11,460,172 | 27.125 | 11.02 | 11.02 | 11.06 | 11.00 | 11.06 | 1,038,974 | 11.030 | -0.91% |
| 2001-08-28 | 0 | 27.35 | 27.30 | 27.40 | 26.80 | 27.50 | 215,000 | 5,855,650 | 27.236 | 11.12 | 11.10 | 11.14 | 10.90 | 11.18 | 528,709 | 11.075 | -0.55% |
| 2001-08-27 | 0 | 27.50 | 27.40 | 27.55 | 27.05 | 27.55 | 252,000 | 6,902,545 | 27.391 | 11.18 | 11.14 | 11.20 | 11.00 | 11.20 | 619,696 | 11.139 | 2.61% |
| 2001-08-24 | 0 | 26.80 | 26.45 | 27.20 | 26.45 | 27.90 | 537,803 | 14,804,660 | 27.528 | 10.90 | 10.76 | 11.06 | 10.76 | 11.35 | 1,322,517 | 11.194 | -5.80% |
| 2001-08-23 | 0 | 28.45 | 28.20 | 28.50 | 28.05 | 28.60 | 322,000 | 9,086,875 | 28.220 | 11.57 | 11.47 | 11.59 | 11.41 | 11.63 | 791,833 | 11.476 | 0.71% |
| 2001-08-22 | 0 | 28.25 | 28.20 | 28.30 | 27.85 | 28.55 | 563,000 | 15,910,800 | 28.261 | 11.49 | 11.47 | 11.51 | 11.33 | 11.61 | 1,384,479 | 11.492 | -0.35% |
| 2001-08-21 | 0 | 28.35 | 28.30 | 28.35 | 28.15 | 29.20 | 627,000 | 17,916,092 | 28.574 | 11.53 | 11.51 | 11.53 | 11.45 | 11.87 | 1,541,862 | 11.620 | -2.24% |
| 2001-08-20 | 0 | 29.00 | 28.90 | 29.00 | 28.75 | 29.60 | 342,500 | 9,977,765 | 29.132 | 11.79 | 11.75 | 11.79 | 11.69 | 12.04 | 842,245 | 11.847 | -2.36% |
| 2001-08-17 | 0 | 29.70 | 29.55 | 29.75 | 28.70 | 29.70 | 858,000 | 25,348,750 | 29.544 | 12.08 | 12.02 | 12.10 | 11.67 | 12.08 | 2,109,916 | 12.014 | 2.24% |
| 2001-08-16 | 0 | 29.05 | 29.00 | 29.05 | 29.00 | 29.60 | 290,000 | 8,502,750 | 29.320 | 11.81 | 11.79 | 11.81 | 11.79 | 12.04 | 713,142 | 11.923 | -2.35% |
| 2001-08-15 | 0 | 29.75 | 29.65 | 29.75 | 28.15 | 29.85 | 737,000 | 21,299,100 | 28.900 | 12.10 | 12.06 | 12.10 | 11.45 | 12.14 | 1,812,364 | 11.752 | 3.84% |
| 2001-08-14 | 0 | 28.65 | 28.55 | 28.65 | 27.95 | 28.65 | 1,176,000 | 33,405,680 | 28.406 | 11.65 | 11.61 | 11.65 | 11.37 | 11.65 | 2,891,913 | 11.551 | 3.43% |
| 2001-08-13 | 0 | 27.70 | 27.70 | 27.75 | 27.55 | 29.40 | 1,738,000 | 48,312,900 | 27.798 | 11.26 | 11.26 | 11.28 | 11.20 | 11.96 | 4,273,933 | 11.304 | -5.78% |
| 2001-08-10 | 0 | 29.40 | 29.25 | 29.30 | 29.30 | 30.60 | 1,863,200 | 55,255,381 | 29.656 | 11.96 | 11.89 | 11.91 | 11.91 | 12.44 | 4,581,814 | 12.060 | -3.92% |
| 2001-08-09 | 0 | 30.60 | 30.50 | 30.70 | 30.10 | 31.40 | 938,600 | 28,667,276 | 30.543 | 12.44 | 12.40 | 12.48 | 12.24 | 12.77 | 2,308,121 | 12.420 | -2.86% |
| 2001-08-08 | 0 | 31.50 | 31.40 | 31.50 | 31.10 | 31.50 | 404,000 | 12,655,900 | 31.326 | 12.81 | 12.77 | 12.81 | 12.65 | 12.81 | 993,480 | 12.739 | 0.00% |
| 2001-08-07 | 0 | 31.50 | 31.50 | 31.70 | 31.10 | 32.80 | 535,000 | 17,083,520 | 31.932 | 12.81 | 12.81 | 12.89 | 12.65 | 13.34 | 1,315,624 | 12.985 | -3.67% |
| 2001-08-06 | 0 | 32.70 | 32.70 | 32.80 | 32.60 | 33.70 | 1,068,000 | 35,285,776 | 33.039 | 13.30 | 13.30 | 13.34 | 13.26 | 13.70 | 2,626,330 | 13.435 | -1.21% |
| 2001-08-03 | 0 | 33.10 | 33.00 | 33.10 | 32.50 | 33.30 | 1,666,000 | 54,930,289 | 32.971 | 13.46 | 13.42 | 13.46 | 13.22 | 13.54 | 4,096,877 | 13.408 | 0.61% |
| 2001-08-02 | 0 | 32.90 | 32.90 | 33.00 | 32.00 | 33.10 | 2,062,000 | 67,472,344 | 32.722 | 13.38 | 13.38 | 13.42 | 13.01 | 13.46 | 5,070,685 | 13.306 | 2.81% |
| 2001-08-01 | 0 | 32.00 | 31.90 | 32.00 | 31.90 | 33.20 | 669,700 | 21,816,750 | 32.577 | 13.01 | 12.97 | 13.01 | 12.97 | 13.50 | 1,646,866 | 13.247 | -2.14% |
| 2001-07-31 | 0 | 32.70 | 32.50 | 32.70 | 31.00 | 32.80 | 1,078,000 | 34,659,736 | 32.152 | 13.30 | 13.22 | 13.30 | 12.61 | 13.34 | 2,650,921 | 13.075 | 5.48% |
| 2001-07-30 | 0 | 31.00 | 30.80 | 31.00 | 30.10 | 31.30 | 1,284,637 | 39,611,446 | 30.835 | 12.61 | 12.52 | 12.61 | 12.24 | 12.73 | 3,159,064 | 12.539 | 0.98% |
| 2001-07-27 | 0 | 30.70 | 30.70 | 30.80 | 30.70 | 31.20 | 604,000 | 18,592,832 | 30.783 | 12.48 | 12.48 | 12.52 | 12.48 | 12.69 | 1,485,302 | 12.518 | 0.66% |
| 2001-07-26 | 0 | 30.50 | 30.30 | 30.50 | 30.30 | 30.80 | 1,472,000 | 44,919,000 | 30.516 | 12.40 | 12.32 | 12.40 | 12.32 | 12.52 | 3,619,810 | 12.409 | 0.00% |
| 2001-07-24 | 0 | 30.50 | 30.40 | 30.50 | 30.40 | 30.60 | 1,413,400 | 43,182,840 | 30.552 | 12.40 | 12.36 | 12.40 | 12.36 | 12.44 | 3,475,706 | 12.424 | -0.33% |
| 2001-07-23 | 0 | 30.60 | 30.50 | 30.60 | 30.50 | 30.70 | 704,000 | 21,644,070 | 30.744 | 12.44 | 12.40 | 12.44 | 12.40 | 12.48 | 1,731,213 | 12.502 | -0.33% |
| 2001-07-20 | 0 | 30.70 | 30.70 | 30.80 | 30.50 | 31.10 | 891,990 | 27,483,094 | 30.811 | 12.48 | 12.48 | 12.52 | 12.40 | 12.65 | 2,193,502 | 12.529 | -0.32% |
| 2001-07-19 | 0 | 30.80 | 30.70 | 30.80 | 30.60 | 31.50 | 1,059,110 | 32,794,850 | 30.965 | 12.52 | 12.48 | 12.52 | 12.44 | 12.81 | 2,604,468 | 12.592 | -1.28% |
| 2001-07-18 | 0 | 31.20 | 31.10 | 31.30 | 31.00 | 31.50 | 556,860 | 17,426,104 | 31.294 | 12.69 | 12.65 | 12.73 | 12.61 | 12.81 | 1,369,380 | 12.726 | 0.97% |
| 2001-07-17 | 0 | 30.90 | 30.90 | 31.00 | 30.80 | 31.40 | 615,000 | 19,207,435 | 31.232 | 12.57 | 12.57 | 12.61 | 12.52 | 12.77 | 1,512,353 | 12.700 | -1.59% |
| 2001-07-16 | 0 | 31.40 | 31.60 | 31.80 | 31.40 | 32.00 | 697,786 | 22,078,651 | 31.641 | 12.77 | 12.85 | 12.93 | 12.77 | 13.01 | 1,715,933 | 12.867 | -0.63% |
| 2001-07-13 | 0 | 31.60 | 31.30 | 31.90 | 30.80 | 32.50 | 820,000 | 25,916,322 | 31.605 | 12.85 | 12.73 | 12.97 | 12.52 | 13.22 | 2,016,470 | 12.852 | -1.25% |
| 2001-07-12 | 0 | 32.00 | 31.90 | 32.00 | 31.80 | 32.30 | 1,051,000 | 33,623,562 | 31.992 | 13.01 | 12.97 | 13.01 | 12.93 | 13.13 | 2,584,525 | 13.010 | 0.31% |
| 2001-07-11 | 0 | 31.90 | 31.90 | 32.00 | 31.50 | 32.20 | 1,011,400 | 32,267,572 | 31.904 | 12.97 | 12.97 | 13.01 | 12.81 | 13.09 | 2,487,144 | 12.974 | -0.31% |
| 2001-07-10 | 0 | 32.00 | 31.80 | 32.00 | 31.50 | 32.00 | 924,049 | 29,422,151 | 31.840 | 13.01 | 12.93 | 13.01 | 12.81 | 13.01 | 2,272,338 | 12.948 | 1.59% |
| 2001-07-09 | 0 | 31.50 | 31.30 | 31.50 | 31.10 | 32.00 | 995,400 | 31,301,040 | 31.446 | 12.81 | 12.73 | 12.81 | 12.65 | 13.01 | 2,447,798 | 12.787 | -3.37% |
| 2001-07-05 | 0 | 32.60 | 32.40 | 32.90 | 32.00 | 33.40 | 1,322,770 | 43,662,462 | 33.008 | 13.26 | 13.18 | 13.38 | 13.01 | 13.58 | 3,252,837 | 13.423 | -2.40% |
| 2001-07-04 | 0 | 33.40 | 33.40 | 33.50 | 33.30 | 34.30 | 1,109,000 | 37,471,805 | 33.789 | 13.58 | 13.58 | 13.62 | 13.54 | 13.95 | 2,727,153 | 13.740 | -2.62% |
| 2001-07-03 | 0 | 34.30 | 34.30 | 34.40 | 32.70 | 34.60 | 1,847,500 | 63,016,258 | 34.109 | 13.95 | 13.95 | 13.99 | 13.30 | 14.07 | 4,543,206 | 13.870 | 4.57% |
| 2001-06-29 | 0 | 32.80 | 32.80 | 32.90 | 32.40 | 33.20 | 1,064,706 | 34,958,410 | 32.834 | 13.34 | 13.34 | 13.38 | 13.18 | 13.50 | 2,618,229 | 13.352 | 1.86% |
| 2001-06-28 | 0 | 32.20 | 32.00 | 32.40 | 31.00 | 32.50 | 1,796,500 | 57,009,349 | 31.734 | 13.09 | 13.01 | 13.18 | 12.61 | 13.22 | 4,417,791 | 12.904 | 3.21% |
| 2001-06-27 | 0 | 31.20 | 31.20 | 31.30 | 30.80 | 31.40 | 1,633,500 | 50,812,009 | 31.106 | 12.69 | 12.69 | 12.73 | 12.52 | 12.77 | 4,016,956 | 12.649 | -0.64% |
| 2001-06-26 | 0 | 31.40 | 31.30 | 31.60 | 31.20 | 32.00 | 1,235,300 | 38,995,980 | 31.568 | 12.77 | 12.73 | 12.85 | 12.69 | 13.01 | 3,037,739 | 12.837 | -2.48% |
| 2001-06-22 | 0 | 32.20 | 32.20 | 32.30 | 32.10 | 34.10 | 659,000 | 21,623,500 | 32.813 | 13.09 | 13.09 | 13.13 | 13.05 | 13.87 | 1,620,554 | 13.343 | -4.73% |
| 2001-06-21 | 0 | 33.80 | 33.70 | 33.90 | 33.70 | 34.30 | 770,000 | 26,055,600 | 33.838 | 13.74 | 13.70 | 13.79 | 13.70 | 13.95 | 1,893,515 | 13.760 | -0.59% |
| 2001-06-20 | 0 | 34.00 | 33.70 | 34.00 | 33.70 | 34.80 | 785,000 | 26,707,956 | 34.023 | 13.83 | 13.70 | 13.83 | 13.70 | 14.15 | 1,930,401 | 13.835 | -2.30% |
| 2001-06-19 | 0 | 34.80 | 34.50 | 34.80 | 33.50 | 35.00 | 751,000 | 25,524,984 | 33.988 | 14.15 | 14.03 | 14.15 | 13.62 | 14.23 | 1,846,792 | 13.821 | 0.29% |
| 2001-06-18 | 0 | 34.70 | 34.40 | 35.00 | 33.20 | 34.90 | 689,500 | 23,140,460 | 33.561 | 14.11 | 13.99 | 14.23 | 13.50 | 14.19 | 1,695,556 | 13.648 | 3.58% |
| 2001-06-15 | 0 | 33.50 | 33.50 | 34.40 | 33.40 | 34.90 | 1,483,000 | 50,620,234 | 34.134 | 13.62 | 13.62 | 13.99 | 13.58 | 14.19 | 3,646,860 | 13.880 | -3.18% |
| 2001-06-14 | 0 | 34.60 | 34.40 | 34.80 | 34.40 | 36.30 | 1,075,349 | 37,672,204 | 35.033 | 14.07 | 13.99 | 14.15 | 13.99 | 14.76 | 2,644,402 | 14.246 | -4.68% |
| 2001-06-13 | 0 | 36.30 | 36.20 | 36.50 | 36.10 | 37.90 | 1,425,349 | 52,570,806 | 36.883 | 14.76 | 14.72 | 14.84 | 14.68 | 15.41 | 3,505,090 | 14.998 | -3.20% |
| 2001-06-12 | 0 | 37.50 | 37.40 | 37.50 | 37.50 | 37.90 | 598,000 | 22,465,574 | 37.568 | 15.25 | 15.21 | 15.25 | 15.25 | 15.41 | 1,470,548 | 15.277 | 0.00% |
| 2001-06-11 | 0 | 37.50 | 37.50 | 37.60 | 37.30 | 38.20 | 1,281,730 | 48,192,226 | 37.599 | 15.25 | 15.25 | 15.29 | 15.17 | 15.53 | 3,151,915 | 15.290 | -1.83% |
| 2001-06-08 | 0 | 38.20 | 38.10 | 38.20 | 38.00 | 39.30 | 489,000 | 18,874,502 | 38.598 | 15.53 | 15.49 | 15.53 | 15.45 | 15.98 | 1,202,505 | 15.696 | -1.04% |
| 2001-06-07 | 0 | 38.60 | 38.60 | 38.70 | 38.50 | 39.20 | 521,000 | 20,185,600 | 38.744 | 15.70 | 15.70 | 15.74 | 15.66 | 15.94 | 1,281,196 | 15.755 | -0.26% |
| 2001-06-06 | 0 | 38.70 | 38.60 | 38.70 | 38.30 | 39.10 | 777,600 | 30,261,637 | 38.917 | 15.74 | 15.70 | 15.74 | 15.57 | 15.90 | 1,912,204 | 15.826 | 1.84% |
| 2001-06-05 | 0 | 38.00 | 37.90 | 38.00 | 37.50 | 38.10 | 608,300 | 22,980,088 | 37.778 | 15.45 | 15.41 | 15.45 | 15.25 | 15.49 | 1,495,877 | 15.362 | 2.15% |
| 2001-06-04 | 0 | 37.20 | 37.20 | 37.50 | 37.10 | 37.60 | 404,900 | 15,140,942 | 37.394 | 15.13 | 15.13 | 15.25 | 15.09 | 15.29 | 995,694 | 15.206 | 0.27% |
| 2001-06-01 | 0 | 37.10 | 37.00 | 37.10 | 37.00 | 38.50 | 1,149,575 | 43,207,705 | 37.586 | 15.09 | 15.05 | 15.09 | 15.05 | 15.66 | 2,826,931 | 15.284 | -4.38% |
| 2001-05-31 | 0 | 38.80 | 38.30 | 38.60 | 38.30 | 39.20 | 1,548,000 | 60,301,448 | 38.954 | 15.78 | 15.57 | 15.70 | 15.57 | 15.94 | 3,806,702 | 15.841 | -1.77% |
| 2001-05-30 | 0 | 39.50 | 39.50 | 39.60 | 38.80 | 39.60 | 855,000 | 33,513,267 | 39.197 | 16.06 | 16.06 | 16.10 | 15.78 | 16.10 | 2,102,539 | 15.939 | 1.02% |
| 2001-05-29 | 0 | 39.10 | 39.10 | 39.20 | 38.90 | 39.40 | 866,000 | 33,806,300 | 39.037 | 15.90 | 15.90 | 15.94 | 15.82 | 16.02 | 2,129,589 | 15.875 | -0.76% |
| 2001-05-28 | 0 | 39.40 | 39.40 | 39.50 | 39.30 | 39.70 | 144,000 | 5,678,180 | 39.432 | 16.02 | 16.02 | 16.06 | 15.98 | 16.14 | 354,112 | 16.035 | -0.76% |
| 2001-05-25 | 0 | 39.70 | 39.50 | 39.70 | 39.40 | 40.10 | 891,000 | 35,290,640 | 39.608 | 16.14 | 16.06 | 16.14 | 16.02 | 16.31 | 2,191,067 | 16.107 | 1.02% |
| 2001-05-24 | 0 | 39.30 | 39.20 | 39.30 | 39.10 | 39.40 | 205,000 | 8,047,683 | 39.257 | 15.98 | 15.94 | 15.98 | 15.90 | 16.02 | 504,118 | 15.964 | -0.51% |
| 2001-05-23 | 0 | 39.50 | 39.40 | 39.50 | 39.00 | 39.70 | 412,000 | 16,258,700 | 39.463 | 16.06 | 16.02 | 16.06 | 15.86 | 16.14 | 1,013,153 | 16.048 | -0.50% |
| 2001-05-22 | 0 | 39.70 | 39.60 | 39.70 | 39.10 | 40.10 | 566,000 | 22,469,820 | 39.699 | 16.14 | 16.10 | 16.14 | 15.90 | 16.31 | 1,391,856 | 16.144 | 1.02% |
| 2001-05-21 | 0 | 39.30 | 38.80 | 39.00 | 38.80 | 39.50 | 246,000 | 9,631,591 | 39.153 | 15.98 | 15.78 | 15.86 | 15.78 | 16.06 | 604,941 | 15.922 | 1.29% |
| 2001-05-18 | 0 | 38.80 | 38.80 | 39.10 | 38.60 | 39.30 | 620,000 | 24,145,186 | 38.944 | 15.78 | 15.78 | 15.90 | 15.70 | 15.98 | 1,524,648 | 15.837 | -1.27% |
| 2001-05-17 | 0 | 39.30 | 39.30 | 39.40 | 39.30 | 39.80 | 806,300 | 31,732,770 | 39.356 | 15.98 | 15.98 | 16.02 | 15.98 | 16.18 | 1,982,780 | 16.004 | 0.51% |
| 2001-05-16 | 0 | 39.10 | 39.00 | 39.10 | 38.90 | 39.50 | 1,322,057 | 51,678,869 | 39.090 | 15.90 | 15.86 | 15.90 | 15.82 | 16.06 | 3,251,084 | 15.896 | 0.26% |
| 2001-05-15 | 0 | 39.00 | 39.00 | 39.20 | 38.60 | 39.60 | 1,108,000 | 43,188,424 | 38.979 | 15.86 | 15.86 | 15.94 | 15.70 | 16.10 | 2,724,694 | 15.851 | 0.52% |
| 2001-05-14 | 0 | 38.80 | 38.80 | 39.00 | 38.30 | 39.20 | 916,000 | 35,281,115 | 38.517 | 15.78 | 15.78 | 15.86 | 15.57 | 15.94 | 2,252,545 | 15.663 | 1.84% |
| 2001-05-11 | 0 | 38.10 | 38.10 | 38.20 | 37.90 | 38.50 | 1,192,366 | 45,386,625 | 38.064 | 15.49 | 15.49 | 15.53 | 15.41 | 15.66 | 2,932,159 | 15.479 | -1.04% |
| 2001-05-10 | 0 | 38.50 | 38.40 | 38.50 | 37.90 | 39.70 | 1,438,000 | 55,110,000 | 38.324 | 15.66 | 15.62 | 15.66 | 15.41 | 16.14 | 3,536,200 | 15.585 | 0.00% |
| 2001-05-09 | 0 | 38.50 | 38.50 | 38.60 | 38.20 | 39.00 | 418,000 | 16,114,936 | 38.552 | 15.66 | 15.66 | 15.70 | 15.53 | 15.86 | 1,027,908 | 15.677 | -1.28% |
| 2001-05-08 | 0 | 39.00 | 39.40 | - | 38.10 | 39.80 | 882,300 | 34,005,680 | 38.542 | 15.86 | 16.02 | - | 15.49 | 16.18 | 2,169,673 | 15.673 | -1.52% |
| 2001-05-07 | 0 | 39.60 | 39.60 | 39.70 | 39.40 | 39.90 | 335,000 | 13,294,060 | 39.684 | 16.10 | 16.10 | 16.14 | 16.02 | 16.23 | 823,802 | 16.137 | 0.89% |
| 2001-05-04 | 0 | 40.00 | 39.90 | 40.00 | 39.80 | 40.70 | 879,000 | 35,451,867 | 40.332 | 15.96 | 15.92 | 15.96 | 15.88 | 16.24 | 2,202,861 | 16.094 | -1.72% |
| 2001-05-03 | 0 | 40.70 | 40.60 | 40.70 | 40.40 | 40.80 | 869,000 | 35,124,421 | 40.419 | 16.24 | 16.20 | 16.24 | 16.12 | 16.28 | 2,177,800 | 16.128 | 1.50% |
| 2001-05-02 | 0 | 40.10 | 40.00 | 40.10 | 39.90 | 40.20 | 795,000 | 31,758,588 | 39.948 | 16.00 | 15.96 | 16.00 | 15.92 | 16.04 | 1,992,349 | 15.940 | 1.78% |
| 2001-04-27 | 0 | 39.40 | 39.30 | 39.40 | 38.70 | 39.70 | 639,000 | 25,132,438 | 39.331 | 15.72 | 15.68 | 15.72 | 15.44 | 15.84 | 1,601,398 | 15.694 | 0.00% |
| 2001-04-26 | 0 | 39.40 | 39.20 | 39.40 | 39.10 | 39.80 | 431,600 | 16,963,600 | 39.304 | 15.72 | 15.64 | 15.72 | 15.60 | 15.88 | 1,081,633 | 15.683 | -0.25% |
| 2001-04-25 | 0 | 39.50 | 39.20 | 39.50 | 38.70 | 39.50 | 1,280,932 | 50,093,272 | 39.107 | 15.76 | 15.64 | 15.76 | 15.44 | 15.76 | 3,210,143 | 15.605 | 0.00% |
| 2001-04-24 | 0 | 39.50 | 39.20 | 39.50 | 39.00 | 40.30 | 811,100 | 31,936,360 | 39.374 | 15.76 | 15.64 | 15.76 | 15.56 | 16.08 | 2,032,697 | 15.711 | -1.99% |
| 2001-04-23 | 0 | 40.30 | 40.10 | 40.30 | 39.90 | 40.60 | 226,000 | 9,096,176 | 40.249 | 16.08 | 16.00 | 16.08 | 15.92 | 16.20 | 566,378 | 16.060 | -0.74% |
| 2001-04-20 | 0 | 40.60 | 40.50 | 40.60 | 40.20 | 40.90 | 771,000 | 31,248,481 | 40.530 | 16.20 | 16.16 | 16.20 | 16.04 | 16.32 | 1,932,203 | 16.172 | 0.74% |
| 2001-04-19 | 0 | 40.30 | 40.10 | 40.30 | 39.70 | 40.60 | 2,060,700 | 82,566,939 | 40.067 | 16.08 | 16.00 | 16.08 | 15.84 | 16.20 | 5,164,319 | 15.988 | 2.54% |
| 2001-04-18 | 0 | 39.30 | 39.00 | 39.30 | 38.30 | 39.60 | 731,000 | 28,556,800 | 39.065 | 15.68 | 15.56 | 15.68 | 15.28 | 15.80 | 1,831,959 | 15.588 | 2.34% |
| 2001-04-17 | 0 | 38.40 | 38.40 | 38.60 | 38.30 | 38.80 | 564,000 | 21,771,000 | 38.601 | 15.32 | 15.32 | 15.40 | 15.28 | 15.48 | 1,413,440 | 15.403 | -0.52% |
| 2001-04-12 | 0 | 38.60 | 38.60 | 38.70 | 38.30 | 39.00 | 675,000 | 26,008,295 | 38.531 | 15.40 | 15.40 | 15.44 | 15.28 | 15.56 | 1,691,617 | 15.375 | 1.85% |
| 2001-04-11 | 0 | 37.90 | 37.80 | 38.00 | 37.50 | 39.20 | 823,000 | 31,372,325 | 38.119 | 15.12 | 15.08 | 15.16 | 14.96 | 15.64 | 2,062,520 | 15.211 | 0.00% |
| 2001-04-10 | 0 | 37.90 | 37.60 | 37.90 | 37.50 | 38.30 | 453,000 | 17,111,382 | 37.773 | 15.12 | 15.00 | 15.12 | 14.96 | 15.28 | 1,135,263 | 15.073 | 0.26% |
| 2001-04-09 | 0 | 37.80 | 37.80 | 37.90 | 37.60 | 40.50 | 601,700 | 22,886,992 | 38.037 | 15.08 | 15.08 | 15.12 | 15.00 | 16.16 | 1,507,920 | 15.178 | -7.35% |
| 2001-04-06 | 0 | 40.80 | 40.00 | 40.80 | 38.00 | 40.90 | 1,025,203 | 40,311,255 | 39.320 | 16.28 | 15.96 | 16.28 | 15.16 | 16.32 | 2,569,261 | 15.690 | 9.38% |
| 2001-04-04 | 0 | 37.30 | 37.10 | 37.30 | 37.00 | 39.00 | 1,447,900 | 54,676,363 | 37.763 | 14.88 | 14.80 | 14.88 | 14.76 | 15.56 | 3,628,581 | 15.068 | -5.57% |
| 2001-04-03 | 0 | 39.50 | 39.50 | 39.70 | 39.50 | 41.00 | 651,000 | 26,073,337 | 40.051 | 15.76 | 15.76 | 15.84 | 15.76 | 16.36 | 1,631,471 | 15.981 | -4.36% |
| 2001-04-02 | 0 | 41.30 | 41.20 | 41.30 | 41.10 | 42.40 | 651,000 | 27,218,369 | 41.810 | 16.48 | 16.44 | 16.48 | 16.40 | 16.92 | 1,631,471 | 16.683 | -3.05% |
| 2001-03-30 | 0 | 42.60 | 42.30 | 42.60 | 42.30 | 42.90 | 419,000 | 17,816,723 | 42.522 | 17.00 | 16.88 | 17.00 | 16.88 | 17.12 | 1,050,056 | 16.967 | 0.00% |
| 2001-03-29 | 0 | 42.60 | 42.50 | 42.60 | 41.70 | 42.80 | 435,050 | 18,442,230 | 42.391 | 17.00 | 16.96 | 17.00 | 16.64 | 17.08 | 1,090,279 | 16.915 | -1.84% |
| 2001-03-28 | 0 | 43.40 | 43.30 | 43.60 | 43.20 | 44.40 | 198,500 | 8,666,154 | 43.658 | 17.32 | 17.28 | 17.40 | 17.24 | 17.72 | 497,461 | 17.421 | -1.81% |
| 2001-03-27 | 0 | 44.20 | 43.90 | 44.20 | 43.80 | 45.20 | 224,000 | 9,988,624 | 44.592 | 17.64 | 17.52 | 17.64 | 17.48 | 18.04 | 561,366 | 17.793 | -1.78% |
| 2001-03-26 | 0 | 45.00 | 44.70 | 45.00 | 44.50 | 45.30 | 570,000 | 25,564,938 | 44.851 | 17.96 | 17.84 | 17.96 | 17.76 | 18.08 | 1,428,477 | 17.897 | 0.00% |
| 2001-03-23 | 0 | 45.00 | 44.00 | 45.00 | 43.60 | 46.00 | 312,000 | 14,052,428 | 45.040 | 17.96 | 17.56 | 17.96 | 17.40 | 18.36 | 781,903 | 17.972 | 1.12% |
| 2001-03-22 | 0 | 44.50 | 44.20 | 44.50 | 43.80 | 45.20 | 434,000 | 19,280,504 | 44.425 | 17.76 | 17.64 | 17.76 | 17.48 | 18.04 | 1,087,647 | 17.727 | -1.55% |
| 2001-03-21 | 0 | 45.20 | 45.10 | 45.50 | 44.40 | 45.80 | 444,000 | 19,948,300 | 44.929 | 18.04 | 18.00 | 18.16 | 17.72 | 18.28 | 1,112,708 | 17.928 | -1.09% |
| 2001-03-20 | 0 | 45.70 | 45.60 | 45.80 | 45.50 | 46.00 | 271,000 | 12,376,202 | 45.669 | 18.24 | 18.20 | 18.28 | 18.16 | 18.36 | 679,153 | 18.223 | 0.44% |
| 2001-03-19 | 0 | 45.50 | 45.40 | 45.50 | 44.90 | 45.60 | 652,000 | 29,533,800 | 45.297 | 18.16 | 18.12 | 18.16 | 17.92 | 18.20 | 1,633,977 | 18.075 | 1.79% |
| 2001-03-16 | 0 | 44.70 | 44.50 | 44.80 | 44.00 | 45.40 | 429,000 | 19,221,646 | 44.806 | 17.84 | 17.76 | 17.88 | 17.56 | 18.12 | 1,075,117 | 17.879 | 0.45% |
| 2001-03-15 | 0 | 44.50 | 44.30 | 44.50 | 43.50 | 45.70 | 478,500 | 21,288,146 | 44.489 | 17.76 | 17.68 | 17.76 | 17.36 | 18.24 | 1,199,169 | 17.752 | -1.55% |
| 2001-03-14 | 0 | 45.20 | 44.40 | 45.20 | 43.90 | 45.40 | 734,000 | 32,789,680 | 44.673 | 18.04 | 17.72 | 18.04 | 17.52 | 18.12 | 1,839,477 | 17.826 | 1.57% |
| 2001-03-13 | 0 | 44.50 | 44.20 | 44.50 | 43.00 | 44.60 | 319,000 | 13,957,200 | 43.753 | 17.76 | 17.64 | 17.76 | 17.16 | 17.80 | 799,446 | 17.459 | 2.06% |
| 2001-03-12 | 0 | 43.60 | 43.60 | 44.00 | 42.70 | 44.40 | 375,000 | 16,180,290 | 43.147 | 17.40 | 17.40 | 17.56 | 17.04 | 17.72 | 939,787 | 17.217 | -2.24% |
| 2001-03-09 | 0 | 44.60 | 44.40 | 44.70 | 44.30 | 44.90 | 347,690 | 15,582,939 | 44.818 | 17.80 | 17.72 | 17.84 | 17.68 | 17.92 | 871,346 | 17.884 | -0.67% |
| 2001-03-08 | 0 | 44.90 | 44.50 | 44.90 | 44.50 | 45.40 | 271,000 | 12,164,146 | 44.886 | 17.92 | 17.76 | 17.92 | 17.76 | 18.12 | 679,153 | 17.911 | 0.22% |
| 2001-03-07 | 0 | 44.80 | 44.50 | 45.00 | 44.20 | 45.20 | 221,787 | 9,964,314 | 44.927 | 17.88 | 17.76 | 17.96 | 17.64 | 18.04 | 555,820 | 17.927 | -1.54% |
| 2001-03-06 | 0 | 45.50 | 45.40 | 45.50 | 45.20 | 45.50 | 254,000 | 11,544,450 | 45.451 | 18.16 | 18.12 | 18.16 | 18.04 | 18.16 | 636,549 | 18.136 | 0.66% |
| 2001-03-05 | 0 | 45.20 | 44.00 | 45.30 | 44.60 | 45.70 | 325,000 | 14,740,821 | 45.356 | 18.04 | 17.56 | 18.08 | 17.80 | 18.24 | 814,482 | 18.098 | 0.89% |
| 2001-03-02 | 0 | 44.80 | 44.80 | 44.90 | 43.70 | 45.60 | 698,400 | 31,520,333 | 45.132 | 17.88 | 17.88 | 17.92 | 17.44 | 18.20 | 1,750,260 | 18.009 | 1.82% |
| 2001-03-01 | 0 | 44.00 | 44.00 | 44.40 | 43.00 | 46.90 | 988,000 | 44,311,472 | 44.850 | 17.56 | 17.56 | 17.72 | 17.16 | 18.71 | 2,476,026 | 17.896 | -6.18% |
| 2001-02-28 | 0 | 46.90 | 46.60 | 47.30 | 46.50 | 47.30 | 574,000 | 27,016,003 | 47.066 | 18.71 | 18.59 | 18.87 | 18.55 | 18.87 | 1,438,501 | 18.781 | 0.00% |
| 2001-02-27 | 0 | 46.90 | 46.60 | 46.90 | 46.60 | 47.60 | 622,551 | 29,285,388 | 47.041 | 18.71 | 18.59 | 18.71 | 18.59 | 18.99 | 1,560,175 | 18.771 | -0.85% |
| 2001-02-26 | 0 | 47.30 | 47.30 | 47.50 | 46.40 | 47.60 | 804,250 | 37,745,916 | 46.933 | 18.87 | 18.87 | 18.95 | 18.51 | 18.99 | 2,015,530 | 18.728 | 1.50% |
| 2001-02-23 | 0 | 46.60 | 46.60 | 46.80 | 46.00 | 46.80 | 667,000 | 31,002,311 | 46.480 | 18.59 | 18.59 | 18.67 | 18.36 | 18.67 | 1,671,568 | 18.547 | 0.00% |
| 2001-02-22 | 0 | 46.60 | 46.50 | 46.80 | 45.30 | 46.80 | 1,209,100 | 55,779,778 | 46.133 | 18.59 | 18.55 | 18.67 | 18.08 | 18.67 | 3,030,125 | 18.408 | 2.87% |
| 2001-02-21 | 0 | 45.30 | 45.20 | 45.30 | 44.30 | 45.50 | 832,000 | 37,543,200 | 45.124 | 18.08 | 18.04 | 18.08 | 17.68 | 18.16 | 2,085,075 | 18.006 | 1.57% |
| 2001-02-20 | 0 | 44.60 | 44.60 | 44.70 | 44.00 | 45.30 | 379,000 | 16,994,990 | 44.842 | 17.80 | 17.80 | 17.84 | 17.56 | 18.08 | 949,812 | 17.893 | -1.76% |
| 2001-02-19 | 0 | 45.40 | 45.00 | 45.40 | 43.60 | 45.80 | 1,137,600 | 51,382,249 | 45.167 | 18.12 | 17.96 | 18.12 | 17.40 | 18.28 | 2,850,939 | 18.023 | 3.18% |
| 2001-02-16 | 0 | 44.00 | 43.80 | 44.00 | 43.00 | 44.20 | 1,034,000 | 45,165,400 | 43.680 | 17.56 | 17.48 | 17.56 | 17.16 | 17.64 | 2,591,307 | 17.430 | 2.33% |
| 2001-02-15 | 0 | 43.00 | 42.80 | 43.00 | 42.00 | 43.10 | 1,038,000 | 44,159,286 | 42.543 | 17.16 | 17.08 | 17.16 | 16.76 | 17.20 | 2,601,331 | 16.976 | 2.14% |
| 2001-02-14 | 0 | 42.10 | 41.60 | 42.10 | 41.50 | 42.30 | 207,000 | 8,670,300 | 41.886 | 16.80 | 16.60 | 16.80 | 16.56 | 16.88 | 518,763 | 16.713 | 0.72% |
| 2001-02-13 | 0 | 41.80 | 41.70 | 42.00 | 41.70 | 42.60 | 422,000 | 17,674,900 | 41.884 | 16.68 | 16.64 | 16.76 | 16.64 | 17.00 | 1,057,574 | 16.713 | -1.65% |
| 2001-02-12 | 0 | 42.50 | 42.20 | 42.50 | 42.00 | 42.60 | 267,000 | 11,299,500 | 42.320 | 16.96 | 16.84 | 16.96 | 16.76 | 17.00 | 669,129 | 16.887 | -0.23% |
| 2001-02-09 | 0 | 42.60 | 42.50 | 42.60 | 41.60 | 42.80 | 262,000 | 11,133,160 | 42.493 | 17.00 | 16.96 | 17.00 | 16.60 | 17.08 | 656,598 | 16.956 | 2.40% |
| 2001-02-08 | 0 | 41.60 | 41.60 | 41.70 | 40.40 | 41.70 | 578,000 | 23,944,340 | 41.426 | 16.60 | 16.60 | 16.64 | 16.12 | 16.64 | 1,448,525 | 16.530 | -0.24% |
| 2001-02-07 | 0 | 41.70 | 41.70 | 41.80 | 41.40 | 43.30 | 772,000 | 32,746,436 | 42.418 | 16.64 | 16.64 | 16.68 | 16.52 | 17.28 | 1,934,709 | 16.926 | -3.25% |
| 2001-02-06 | 0 | 43.10 | 43.10 | 43.30 | 43.00 | 44.10 | 278,000 | 12,129,961 | 43.633 | 17.20 | 17.20 | 17.28 | 17.16 | 17.60 | 696,696 | 17.411 | -2.27% |
| 2001-02-05 | 0 | 44.10 | 44.00 | 44.10 | 44.00 | 45.10 | 374,000 | 16,710,353 | 44.680 | 17.60 | 17.56 | 17.60 | 17.56 | 18.00 | 937,281 | 17.829 | -2.22% |
| 2001-02-02 | 0 | 45.10 | 44.70 | 45.10 | 44.30 | 45.10 | 421,000 | 18,800,300 | 44.656 | 18.00 | 17.84 | 18.00 | 17.68 | 18.00 | 1,055,068 | 17.819 | 1.81% |
| 2001-02-01 | 0 | 44.30 | 44.30 | 44.40 | 43.90 | 44.40 | 573,000 | 25,269,357 | 44.100 | 17.68 | 17.68 | 17.72 | 17.52 | 17.72 | 1,435,995 | 17.597 | 0.00% |
| 2001-01-31 | 0 | 44.30 | 44.20 | 44.30 | 44.00 | 45.20 | 448,000 | 19,953,922 | 44.540 | 17.68 | 17.64 | 17.68 | 17.56 | 18.04 | 1,122,733 | 17.773 | 0.68% |
| 2001-01-30 | 0 | 44.00 | 44.00 | 44.50 | 44.00 | 46.00 | 3,231,100 | 145,434,744 | 45.011 | 17.56 | 17.56 | 17.76 | 17.56 | 18.36 | 8,097,458 | 17.961 | -3.72% |
| 2001-01-29 | 0 | 45.70 | 45.60 | 45.70 | 44.00 | 45.80 | 3,783,000 | 167,985,150 | 44.405 | 18.24 | 18.20 | 18.24 | 17.56 | 18.28 | 9,480,574 | 17.719 | 3.39% |
| 2001-01-23 | 0 | 44.20 | 44.10 | 44.40 | 43.90 | 44.40 | 126,000 | 5,555,800 | 44.094 | 17.64 | 17.60 | 17.72 | 17.52 | 17.72 | 315,769 | 17.595 | -0.23% |
| 2001-01-22 | 0 | 44.30 | 44.30 | 44.50 | 43.40 | 44.60 | 1,011,416 | 44,833,540 | 44.327 | 17.68 | 17.68 | 17.76 | 17.32 | 17.80 | 2,534,709 | 17.688 | 1.14% |
| 2001-01-19 | 0 | 43.80 | 43.70 | 43.80 | 42.70 | 44.30 | 2,078,000 | 90,981,714 | 43.783 | 17.48 | 17.44 | 17.48 | 17.04 | 17.68 | 5,207,675 | 17.471 | 3.30% |
| 2001-01-18 | 0 | 42.40 | 42.30 | 42.50 | 41.70 | 43.30 | 496,000 | 20,996,598 | 42.332 | 16.92 | 16.88 | 16.96 | 16.64 | 17.28 | 1,243,025 | 16.892 | -1.85% |
| 2001-01-17 | 0 | 43.20 | 43.30 | 43.50 | 41.50 | 43.50 | 1,097,500 | 46,157,700 | 42.057 | 17.24 | 17.28 | 17.36 | 16.56 | 17.36 | 2,750,444 | 16.782 | 3.35% |
| 2001-01-16 | 0 | 41.80 | 41.80 | 41.90 | 40.60 | 42.10 | 309,000 | 12,942,400 | 41.885 | 16.68 | 16.68 | 16.72 | 16.20 | 16.80 | 774,385 | 16.713 | 2.96% |
| 2001-01-15 | 0 | 40.60 | 40.20 | 41.20 | 40.30 | 41.70 | 291,000 | 11,975,092 | 41.152 | 16.20 | 16.04 | 16.44 | 16.08 | 16.64 | 729,275 | 16.421 | -2.64% |
| 2001-01-12 | 0 | 41.70 | 41.60 | 41.70 | 40.80 | 42.10 | 600,042 | 24,986,651 | 41.642 | 16.64 | 16.60 | 16.64 | 16.28 | 16.80 | 1,503,765 | 16.616 | 0.00% |
| 2001-01-11 | 0 | 41.70 | 41.70 | 41.80 | 41.40 | 42.20 | 1,600,000 | 66,933,371 | 41.833 | 16.64 | 16.64 | 16.68 | 16.52 | 16.84 | 4,009,759 | 16.693 | 1.96% |
| 2001-01-10 | 0 | 40.90 | 40.80 | 41.00 | 39.10 | 41.00 | 1,243,000 | 50,503,538 | 40.630 | 16.32 | 16.28 | 16.36 | 15.60 | 16.36 | 3,115,082 | 16.213 | 4.87% |
| 2001-01-09 | 0 | 39.00 | 39.00 | 39.10 | 38.90 | 39.50 | 2,022,000 | 78,881,915 | 39.012 | 15.56 | 15.56 | 15.60 | 15.52 | 15.76 | 5,067,333 | 15.567 | 0.00% |
| 2001-01-08 | 0 | 39.00 | 38.90 | 39.00 | 38.40 | 40.80 | 1,399,000 | 54,624,896 | 39.046 | 15.56 | 15.52 | 15.56 | 15.32 | 16.28 | 3,506,033 | 15.580 | -5.34% |
| 2001-01-05 | 0 | 41.20 | 41.00 | 41.20 | 40.50 | 41.20 | 1,613,500 | 65,825,995 | 40.797 | 16.44 | 16.36 | 16.44 | 16.16 | 16.44 | 4,043,591 | 16.279 | 1.23% |
| 2001-01-04 | 0 | 40.70 | 40.60 | 40.70 | 39.80 | 41.10 | 1,308,800 | 53,119,680 | 40.587 | 16.24 | 16.20 | 16.24 | 15.88 | 16.40 | 3,279,983 | 16.195 | 4.90% |
| 2001-01-03 | 0 | 38.80 | 38.70 | 39.00 | 38.70 | 39.00 | 332,000 | 12,895,100 | 38.841 | 15.48 | 15.44 | 15.56 | 15.44 | 15.56 | 832,025 | 15.498 | -3.00% |
| 2001-01-02 | 0 | 40.00 | 39.80 | 40.00 | 39.80 | 41.00 | 52,000 | 2,085,200 | 40.100 | 15.96 | 15.88 | 15.96 | 15.88 | 16.36 | 130,317 | 16.001 | -2.44% |
| 2000-12-29 | 0 | 41.00 | 40.90 | 41.00 | 40.20 | 41.30 | 384,000 | 15,650,800 | 40.757 | 16.36 | 16.32 | 16.36 | 16.04 | 16.48 | 962,342 | 16.263 | 1.99% |
| 2000-12-28 | 0 | 40.20 | 40.10 | 40.20 | 38.80 | 40.30 | 875,000 | 34,625,364 | 39.572 | 16.04 | 16.00 | 16.04 | 15.48 | 16.08 | 2,192,837 | 15.790 | 3.34% |
| 2000-12-27 | 0 | 38.90 | 38.90 | 39.00 | 38.50 | 39.00 | 354,210 | 13,714,815 | 38.719 | 15.52 | 15.52 | 15.56 | 15.36 | 15.56 | 887,685 | 15.450 | 1.04% |
| 2000-12-22 | 0 | 38.50 | 38.40 | 38.60 | 37.10 | 38.50 | 455,000 | 17,225,700 | 37.859 | 15.36 | 15.32 | 15.40 | 14.80 | 15.36 | 1,140,275 | 15.107 | 1.32% |
| 2000-12-21 | 0 | 38.00 | 38.00 | 38.20 | 37.00 | 39.90 | 1,501,000 | 57,482,147 | 38.296 | 15.16 | 15.16 | 15.24 | 14.76 | 15.92 | 3,761,655 | 15.281 | -5.94% |
| 2000-12-20 | 0 | 40.40 | 40.40 | 40.50 | 40.20 | 41.50 | 1,315,400 | 53,719,420 | 40.839 | 16.12 | 16.12 | 16.16 | 16.04 | 16.56 | 3,296,523 | 16.296 | -3.58% |
| 2000-12-19 | 0 | 41.90 | 41.70 | 41.90 | 41.30 | 42.70 | 605,000 | 25,429,376 | 42.032 | 16.72 | 16.64 | 16.72 | 16.48 | 17.04 | 1,516,190 | 16.772 | -0.48% |
| 2000-12-18 | 0 | 42.10 | 42.10 | 42.60 | 41.60 | 42.50 | 312,000 | 13,154,505 | 42.162 | 16.80 | 16.80 | 17.00 | 16.60 | 16.96 | 781,903 | 16.824 | 0.24% |
| 2000-12-15 | 0 | 42.00 | 41.90 | 42.20 | 41.00 | 43.30 | 558,000 | 23,748,152 | 42.559 | 16.76 | 16.72 | 16.84 | 16.36 | 17.28 | 1,398,403 | 16.982 | -2.33% |
| 2000-12-14 | 0 | 43.00 | 43.00 | 43.20 | 42.70 | 43.20 | 345,000 | 14,838,242 | 43.009 | 17.16 | 17.16 | 17.24 | 17.04 | 17.24 | 864,604 | 17.162 | 0.00% |
| 2000-12-13 | 0 | 43.00 | 42.80 | 43.00 | 42.50 | 43.30 | 578,570 | 24,834,438 | 42.924 | 17.16 | 17.08 | 17.16 | 16.96 | 17.28 | 1,449,954 | 17.128 | 0.94% |
| 2000-12-12 | 0 | 42.60 | 42.60 | 42.70 | 42.50 | 43.30 | 735,000 | 31,510,306 | 42.871 | 17.00 | 17.00 | 17.04 | 16.96 | 17.28 | 1,841,983 | 17.107 | 0.24% |
| 2000-12-11 | 0 | 42.50 | 42.50 | 42.70 | 42.10 | 43.10 | 644,000 | 27,356,100 | 42.478 | 16.96 | 16.96 | 17.04 | 16.80 | 17.20 | 1,613,928 | 16.950 | -1.39% |
| 2000-12-08 | 0 | 43.10 | 43.00 | 43.20 | 42.90 | 43.70 | 386,343 | 16,685,382 | 43.188 | 17.20 | 17.16 | 17.24 | 17.12 | 17.44 | 968,214 | 17.233 | -1.37% |
| 2000-12-07 | 0 | 43.70 | 43.40 | 43.70 | 43.30 | 43.70 | 541,000 | 23,536,300 | 43.505 | 17.44 | 17.32 | 17.44 | 17.28 | 17.44 | 1,355,800 | 17.360 | 0.46% |
| 2000-12-06 | 0 | 43.50 | 43.50 | 43.70 | 43.40 | 44.20 | 1,435,900 | 62,724,571 | 43.683 | 17.36 | 17.36 | 17.44 | 17.32 | 17.64 | 3,598,508 | 17.431 | 1.40% |
| 2000-12-05 | 0 | 42.90 | 42.80 | 42.90 | 42.80 | 43.60 | 799,570 | 34,344,185 | 42.953 | 17.12 | 17.08 | 17.12 | 17.08 | 17.40 | 2,003,802 | 17.140 | 0.00% |
| 2000-12-04 | 0 | 42.90 | 42.60 | 42.90 | 41.70 | 43.30 | 423,000 | 17,996,804 | 42.546 | 17.12 | 17.00 | 17.12 | 16.64 | 17.28 | 1,060,080 | 16.977 | 2.39% |
| 2000-12-01 | 0 | 41.90 | 41.80 | 42.10 | 41.00 | 42.10 | 1,303,000 | 54,225,728 | 41.616 | 16.72 | 16.68 | 16.80 | 16.36 | 16.80 | 3,265,448 | 16.606 | -1.18% |
| 2000-11-30 | 0 | 42.40 | 42.20 | 42.40 | 42.10 | 43.00 | 642,000 | 27,266,100 | 42.471 | 16.92 | 16.84 | 16.92 | 16.80 | 17.16 | 1,608,916 | 16.947 | -0.70% |
| 2000-11-29 | 0 | 42.70 | 42.70 | 42.90 | 42.40 | 43.50 | 731,000 | 31,239,400 | 42.735 | 17.04 | 17.04 | 17.12 | 16.92 | 17.36 | 1,831,959 | 17.052 | -2.73% |
| 2000-11-28 | 0 | 43.90 | 43.90 | 44.00 | 43.90 | 44.60 | 478,000 | 21,084,540 | 44.110 | 17.52 | 17.52 | 17.56 | 17.52 | 17.80 | 1,197,916 | 17.601 | -0.23% |
| 2000-11-27 | 0 | 44.00 | 43.80 | 44.10 | 43.50 | 44.60 | 472,596 | 20,771,192 | 43.951 | 17.56 | 17.48 | 17.60 | 17.36 | 17.80 | 1,184,373 | 17.538 | 0.00% |
| 2000-11-24 | 0 | 44.00 | 43.80 | 44.10 | 43.80 | 44.80 | 332,444 | 14,651,645 | 44.073 | 17.56 | 17.48 | 17.60 | 17.48 | 17.88 | 833,138 | 17.586 | 0.46% |
| 2000-11-23 | 0 | 43.80 | 43.80 | 44.30 | 43.60 | 44.50 | 883,000 | 38,853,808 | 44.002 | 17.48 | 17.48 | 17.68 | 17.40 | 17.76 | 2,212,886 | 17.558 | -1.57% |
| 2000-11-22 | 0 | 44.50 | 44.50 | 44.60 | 44.20 | 45.20 | 735,000 | 32,752,600 | 44.561 | 17.76 | 17.76 | 17.80 | 17.64 | 18.04 | 1,841,983 | 17.781 | -0.45% |
| 2000-11-21 | 0 | 44.70 | 44.70 | 44.90 | 44.00 | 44.90 | 222,200 | 9,908,942 | 44.595 | 17.84 | 17.84 | 17.92 | 17.56 | 17.92 | 556,855 | 17.794 | -0.45% |
| 2000-11-20 | 0 | 44.90 | 45.00 | 45.20 | 43.80 | 45.80 | 180,950 | 8,123,350 | 44.893 | 17.92 | 17.96 | 18.04 | 17.48 | 18.28 | 453,479 | 17.913 | 0.67% |
| 2000-11-17 | 0 | 44.60 | 44.50 | 44.60 | 44.30 | 45.50 | 298,000 | 13,603,715 | 45.650 | 17.80 | 17.76 | 17.80 | 17.68 | 18.16 | 746,818 | 18.216 | -2.62% |
| 2000-11-16 | 0 | 45.80 | 45.80 | 46.00 | 45.80 | 46.50 | 218,500 | 10,101,452 | 46.231 | 18.28 | 18.28 | 18.36 | 18.28 | 18.55 | 547,583 | 18.447 | -1.51% |
| 2000-11-15 | 0 | 46.50 | 46.30 | 46.50 | 45.90 | 47.00 | 691,402 | 32,228,332 | 46.613 | 18.55 | 18.47 | 18.55 | 18.32 | 18.75 | 1,732,722 | 18.600 | 1.09% |
| 2000-11-14 | 0 | 46.00 | 46.00 | 46.10 | 44.00 | 46.10 | 200,600 | 8,989,400 | 44.813 | 18.36 | 18.36 | 18.40 | 17.56 | 18.40 | 502,724 | 17.881 | 5.50% |
| 2000-11-13 | 0 | 43.60 | 43.50 | 43.60 | 43.60 | 44.50 | 246,000 | 10,829,300 | 44.022 | 17.40 | 17.36 | 17.40 | 17.40 | 17.76 | 616,500 | 17.566 | -2.90% |
| 2000-11-10 | 0 | 44.90 | 44.80 | 45.50 | 44.90 | 46.00 | 271,900 | 12,419,590 | 45.677 | 17.92 | 17.88 | 18.16 | 17.92 | 18.36 | 681,408 | 18.226 | -3.23% |
| 2000-11-09 | 0 | 46.40 | 45.90 | 46.40 | 44.90 | 46.60 | 451,000 | 20,611,300 | 45.701 | 18.51 | 18.32 | 18.51 | 17.92 | 18.59 | 1,130,251 | 18.236 | 1.31% |
| 2000-11-08 | 0 | 45.80 | 45.80 | 45.90 | 45.60 | 47.50 | 682,000 | 31,365,164 | 45.990 | 18.28 | 18.28 | 18.32 | 18.20 | 18.95 | 1,709,160 | 18.351 | -4.58% |
| 2000-11-07 | 0 | 48.00 | 47.90 | 48.00 | 47.30 | 49.20 | 750,000 | 36,296,800 | 48.396 | 19.15 | 19.11 | 19.15 | 18.87 | 19.63 | 1,879,575 | 19.311 | -2.44% |
| 2000-11-06 | 0 | 49.20 | 49.00 | 49.10 | 45.80 | 50.25 | 2,316,000 | 112,558,944 | 48.601 | 19.63 | 19.55 | 19.59 | 18.28 | 20.05 | 5,804,126 | 19.393 | 7.89% |
| 2000-11-03 | 0 | 45.60 | 45.60 | 45.70 | 45.20 | 45.90 | 406,000 | 18,506,499 | 45.583 | 18.20 | 18.20 | 18.24 | 18.04 | 18.32 | 1,017,476 | 18.189 | 2.01% |
| 2000-11-02 | 0 | 44.70 | 44.50 | 44.70 | 43.40 | 44.90 | 588,524 | 26,075,375 | 44.306 | 17.84 | 17.76 | 17.84 | 17.32 | 17.92 | 1,474,900 | 17.679 | 3.23% |
| 2000-11-01 | 0 | 43.30 | 43.30 | 43.40 | 42.90 | 43.40 | 540,000 | 23,320,100 | 43.185 | 17.28 | 17.28 | 17.32 | 17.12 | 17.32 | 1,353,294 | 17.232 | 1.41% |
| 2000-10-31 | 0 | 42.70 | 42.60 | 42.70 | 42.30 | 43.20 | 516,000 | 22,042,500 | 42.718 | 17.04 | 17.00 | 17.04 | 16.88 | 17.24 | 1,293,147 | 17.046 | 0.71% |
| 2000-10-30 | 0 | 42.40 | 42.30 | 42.40 | 42.20 | 42.50 | 252,000 | 10,672,111 | 42.350 | 16.92 | 16.88 | 16.92 | 16.84 | 16.96 | 631,537 | 16.899 | 0.47% |
| 2000-10-27 | 0 | 42.20 | 41.80 | 42.20 | 42.00 | 43.20 | 581,000 | 24,618,800 | 42.373 | 16.84 | 16.68 | 16.84 | 16.76 | 17.24 | 1,456,044 | 16.908 | -0.71% |
| 2000-10-26 | 0 | 42.50 | 42.50 | 42.70 | 41.80 | 43.00 | 835,558 | 35,456,662 | 42.435 | 16.96 | 16.96 | 17.04 | 16.68 | 17.16 | 2,093,991 | 16.933 | -0.47% |
| 2000-10-25 | 0 | 42.70 | 42.60 | 42.70 | 42.70 | 43.20 | 879,410 | 37,691,384 | 42.860 | 17.04 | 17.00 | 17.04 | 17.04 | 17.24 | 2,203,889 | 17.102 | 0.00% |
| 2000-10-24 | 0 | 42.70 | 42.60 | 42.80 | 42.70 | 44.30 | 757,900 | 32,916,400 | 43.431 | 17.04 | 17.00 | 17.08 | 17.04 | 17.68 | 1,899,373 | 17.330 | -2.95% |
| 2000-10-23 | 0 | 44.00 | 43.50 | 44.10 | 43.10 | 44.40 | 736,500 | 32,387,700 | 43.975 | 17.56 | 17.36 | 17.60 | 17.20 | 17.72 | 1,845,742 | 17.547 | 1.85% |
| 2000-10-20 | 0 | 43.20 | 43.20 | 43.30 | 42.80 | 45.00 | 1,610,000 | 70,224,443 | 43.618 | 17.24 | 17.24 | 17.28 | 17.08 | 17.96 | 4,034,820 | 17.405 | 1.41% |
| 2000-10-19 | 0 | 42.60 | 42.60 | 42.70 | 42.30 | 46.40 | 1,102,000 | 47,974,219 | 43.534 | 17.00 | 17.00 | 17.04 | 16.88 | 18.51 | 2,761,722 | 17.371 | -6.58% |
| 2000-10-18 | 0 | 45.60 | 45.50 | 46.00 | 44.10 | 45.60 | 1,029,000 | 46,704,560 | 45.388 | 18.20 | 18.16 | 18.36 | 17.60 | 18.20 | 2,578,776 | 18.111 | 0.00% |
| 2000-10-17 | 0 | 45.60 | 45.60 | 45.80 | 45.20 | 47.00 | 708,000 | 32,431,453 | 45.807 | 18.20 | 18.20 | 18.28 | 18.04 | 18.75 | 1,774,318 | 18.278 | -3.18% |
| 2000-10-16 | 0 | 47.10 | 47.00 | 47.10 | 46.50 | 47.50 | 1,364,000 | 64,104,427 | 46.997 | 18.79 | 18.75 | 18.79 | 18.55 | 18.95 | 3,418,320 | 18.753 | 2.39% |
| 2000-10-13 | 0 | 46.00 | 46.00 | 46.10 | 44.30 | 46.40 | 2,398,000 | 110,036,624 | 45.887 | 18.36 | 18.36 | 18.40 | 17.68 | 18.51 | 6,009,626 | 18.310 | 0.00% |
| 2000-10-12 | 0 | 46.00 | 46.00 | 46.10 | 43.60 | 46.00 | 2,262,000 | 101,845,500 | 45.025 | 18.36 | 18.36 | 18.40 | 17.40 | 18.36 | 5,668,797 | 17.966 | 3.60% |
| 2000-10-11 | 0 | 44.40 | 44.30 | 44.40 | 44.00 | 46.20 | 2,766,000 | 123,971,050 | 44.820 | 17.72 | 17.68 | 17.72 | 17.56 | 18.44 | 6,931,871 | 17.884 | -5.73% |
| 2000-10-10 | 0 | 47.10 | 46.80 | 47.10 | 45.30 | 47.10 | 1,418,000 | 65,391,260 | 46.115 | 18.79 | 18.67 | 18.79 | 18.08 | 18.79 | 3,553,649 | 18.401 | 2.39% |
| 2000-10-09 | 0 | 46.00 | 46.00 | 46.20 | 44.90 | 46.20 | 974,823 | 44,708,167 | 45.863 | 18.36 | 18.36 | 18.44 | 17.92 | 18.44 | 2,443,003 | 18.300 | -0.65% |
| 2000-10-05 | 0 | 46.30 | 45.80 | 46.30 | 45.60 | 46.40 | 216,000 | 9,914,672 | 45.901 | 18.47 | 18.28 | 18.47 | 18.20 | 18.51 | 541,317 | 18.316 | 0.87% |
| 2000-10-04 | 0 | 45.90 | 45.40 | 46.00 | 45.30 | 46.00 | 596,000 | 27,229,777 | 45.688 | 18.32 | 18.12 | 18.36 | 18.08 | 18.36 | 1,493,635 | 18.231 | -0.22% |
| 2000-10-03 | 0 | 46.00 | 46.00 | 46.20 | 45.50 | 46.50 | 1,203,400 | 55,450,212 | 46.078 | 18.36 | 18.36 | 18.44 | 18.16 | 18.55 | 3,015,840 | 18.386 | -1.71% |
| 2000-09-29 | 0 | 46.80 | 46.80 | 47.10 | 46.00 | 47.20 | 541,390 | 25,296,060 | 46.724 | 18.67 | 18.67 | 18.79 | 18.36 | 18.83 | 1,356,777 | 18.644 | 0.00% |
| 2000-09-28 | 0 | 46.80 | 46.80 | 47.00 | 45.70 | 47.20 | 506,000 | 23,688,690 | 46.816 | 18.67 | 18.67 | 18.75 | 18.24 | 18.83 | 1,268,086 | 18.681 | 1.30% |
| 2000-09-27 | 0 | 46.20 | 46.20 | 46.60 | 45.00 | 46.80 | 541,000 | 24,980,722 | 46.175 | 18.44 | 18.44 | 18.59 | 17.96 | 18.67 | 1,355,800 | 18.425 | -1.70% |
| 2000-09-26 | 0 | 47.00 | 47.00 | 47.20 | 45.50 | 47.20 | 631,610 | 29,624,704 | 46.903 | 18.75 | 18.75 | 18.83 | 18.16 | 18.83 | 1,582,877 | 18.716 | 1.95% |
| 2000-09-25 | 0 | 46.10 | 46.00 | 46.10 | 44.40 | 46.20 | 384,400 | 17,624,100 | 45.848 | 18.40 | 18.36 | 18.40 | 17.72 | 18.44 | 963,345 | 18.295 | 4.77% |
| 2000-09-22 | 0 | 44.00 | 44.00 | 44.70 | 43.60 | 45.00 | 839,208 | 36,886,195 | 43.954 | 17.56 | 17.56 | 17.84 | 17.40 | 17.96 | 2,103,139 | 17.539 | -1.57% |
| 2000-09-21 | 0 | 44.90 | 44.80 | 45.10 | 44.30 | 45.40 | 919,900 | 41,285,330 | 44.880 | 17.84 | 17.80 | 17.92 | 17.60 | 18.04 | 2,315,676 | 17.829 | -0.22% |
| 2000-09-20 | 0 | 45.00 | 45.00 | 45.20 | 44.40 | 45.80 | 496,000 | 22,265,200 | 44.890 | 17.88 | 17.88 | 17.96 | 17.64 | 18.19 | 1,248,587 | 17.832 | -0.44% |
| 2000-09-19 | 0 | 45.20 | 45.10 | 45.30 | 44.80 | 45.50 | 2,005,000 | 91,065,690 | 45.419 | 17.96 | 17.92 | 18.00 | 17.80 | 18.07 | 5,047,211 | 18.043 | -1.31% |
| 2000-09-18 | 0 | 45.80 | 45.70 | 45.80 | 45.30 | 47.80 | 604,000 | 28,069,362 | 46.472 | 18.19 | 18.15 | 18.19 | 18.00 | 18.99 | 1,520,457 | 18.461 | -4.58% |
| 2000-09-15 | 0 | 48.00 | 48.00 | 48.10 | 46.50 | 48.10 | 1,652,000 | 78,713,464 | 47.647 | 19.07 | 19.07 | 19.11 | 18.47 | 19.11 | 4,158,600 | 18.928 | -0.21% |
| 2000-09-14 | 0 | 48.10 | 48.00 | 48.10 | 46.30 | 48.10 | 1,681,871 | 79,310,314 | 47.156 | 19.11 | 19.07 | 19.11 | 18.39 | 19.11 | 4,233,795 | 18.733 | 0.42% |
| 2000-09-12 | 0 | 47.90 | 47.50 | 48.00 | 47.20 | 48.00 | 1,910,000 | 90,889,092 | 47.586 | 19.03 | 18.87 | 19.07 | 18.75 | 19.07 | 4,808,067 | 18.903 | -0.83% |
| 2000-09-11 | 0 | 48.30 | 48.10 | 48.30 | 47.60 | 49.00 | 2,188,000 | 105,412,434 | 48.178 | 19.19 | 19.11 | 19.19 | 18.91 | 19.47 | 5,507,880 | 19.138 | 1.47% |
| 2000-09-08 | 0 | 47.60 | 47.60 | 47.70 | 46.60 | 47.80 | 890,000 | 41,918,404 | 47.099 | 18.91 | 18.91 | 18.95 | 18.51 | 18.99 | 2,240,408 | 18.710 | 2.37% |
| 2000-09-07 | 0 | 46.50 | 46.20 | 46.70 | 46.00 | 47.50 | 463,000 | 21,588,568 | 46.628 | 18.47 | 18.35 | 18.55 | 18.27 | 18.87 | 1,165,516 | 18.523 | -2.52% |
| 2000-09-06 | 0 | 47.70 | 47.50 | 47.70 | 47.10 | 48.30 | 817,000 | 38,984,100 | 47.716 | 18.95 | 18.87 | 18.95 | 18.71 | 19.19 | 2,056,644 | 18.955 | -1.04% |
| 2000-09-05 | 0 | 48.20 | 48.10 | 48.20 | 46.00 | 48.30 | 1,324,000 | 62,847,768 | 47.468 | 19.15 | 19.11 | 19.15 | 18.27 | 19.19 | 3,332,922 | 18.857 | 5.24% |
| 2000-09-04 | 0 | 45.80 | 45.50 | 46.30 | 45.50 | 46.60 | 513,000 | 23,663,799 | 46.128 | 18.19 | 18.07 | 18.39 | 18.07 | 18.51 | 1,291,381 | 18.324 | -0.22% |
| 2000-09-01 | 0 | 45.90 | 45.70 | 46.00 | 44.30 | 46.10 | 1,370,000 | 62,619,744 | 45.708 | 18.23 | 18.15 | 18.27 | 17.60 | 18.31 | 3,448,718 | 18.157 | 4.08% |
| 2000-08-31 | 0 | 44.10 | 44.10 | 44.20 | 43.20 | 45.00 | 6,460,000 | 284,266,000 | 44.004 | 17.52 | 17.52 | 17.56 | 17.16 | 17.88 | 16,261,838 | 17.481 | 1.85% |
| 2000-08-30 | 0 | 43.30 | 43.30 | 43.90 | 42.60 | 44.40 | 1,381,000 | 59,835,175 | 43.327 | 17.20 | 17.20 | 17.44 | 16.92 | 17.64 | 3,476,408 | 17.212 | -2.48% |
| 2000-08-29 | 0 | 44.40 | 44.20 | 44.40 | 43.10 | 44.40 | 365,000 | 15,978,104 | 43.776 | 17.64 | 17.56 | 17.64 | 17.12 | 17.64 | 918,819 | 17.390 | 3.02% |
| 2000-08-28 | 0 | 43.10 | 43.10 | 43.20 | 42.80 | 43.50 | 796,000 | 34,271,914 | 43.055 | 17.12 | 17.12 | 17.16 | 17.00 | 17.28 | 2,003,781 | 17.104 | 0.47% |
| 2000-08-25 | 0 | 42.90 | 42.70 | 42.90 | 41.80 | 45.50 | 3,186,000 | 136,944,616 | 42.983 | 17.04 | 16.96 | 17.04 | 16.61 | 18.07 | 8,020,157 | 17.075 | -5.51% |
| 2000-08-24 | 0 | 45.40 | 45.30 | 45.40 | 45.20 | 47.60 | 2,004,000 | 92,130,607 | 45.973 | 18.04 | 18.00 | 18.04 | 17.96 | 18.91 | 5,044,694 | 18.263 | -5.81% |
| 2000-08-23 | 0 | 48.20 | 48.00 | 48.30 | 47.40 | 48.50 | 1,166,000 | 55,973,250 | 48.005 | 19.15 | 19.07 | 19.19 | 18.83 | 19.27 | 2,935,186 | 19.070 | 1.69% |
| 2000-08-22 | 0 | 47.40 | 47.40 | 47.50 | 46.80 | 47.80 | 772,000 | 36,634,200 | 47.454 | 18.83 | 18.83 | 18.87 | 18.59 | 18.99 | 1,943,365 | 18.851 | 0.21% |
| 2000-08-21 | 0 | 47.30 | 47.00 | 47.30 | 45.00 | 47.30 | 602,000 | 28,131,356 | 46.730 | 18.79 | 18.67 | 18.79 | 17.88 | 18.79 | 1,515,422 | 18.563 | 5.35% |
| 2000-08-18 | 0 | 44.90 | 44.70 | 44.90 | 44.50 | 46.00 | 841,000 | 37,827,828 | 44.980 | 17.84 | 17.76 | 17.84 | 17.68 | 18.27 | 2,117,060 | 17.868 | -2.39% |
| 2000-08-17 | 0 | 46.00 | 45.90 | 46.20 | 45.90 | 46.60 | 385,000 | 17,828,169 | 46.307 | 18.27 | 18.23 | 18.35 | 18.23 | 18.51 | 969,165 | 18.395 | 0.66% |
| 2000-08-16 | 0 | 45.70 | 45.60 | 45.70 | 45.60 | 47.40 | 815,000 | 37,942,050 | 46.555 | 18.15 | 18.11 | 18.15 | 18.11 | 18.83 | 2,051,610 | 18.494 | -2.56% |
| 2000-08-15 | 0 | 46.90 | 46.90 | 47.00 | 46.00 | 47.30 | 1,556,000 | 72,856,521 | 46.823 | 18.63 | 18.63 | 18.67 | 18.27 | 18.79 | 3,916,938 | 18.600 | 1.96% |
| 2000-08-14 | 0 | 46.00 | 45.90 | 46.00 | 45.00 | 46.40 | 1,284,400 | 58,443,286 | 45.502 | 18.27 | 18.23 | 18.27 | 17.88 | 18.43 | 3,233,236 | 18.076 | 2.68% |
| 2000-08-11 | 0 | 44.80 | 44.70 | 44.80 | 43.40 | 45.50 | 745,800 | 33,103,541 | 44.387 | 17.80 | 17.76 | 17.80 | 17.24 | 18.07 | 1,877,412 | 17.633 | 3.23% |
| 2000-08-10 | 0 | 43.40 | 43.40 | 43.70 | 42.50 | 44.20 | 1,817,000 | 77,773,100 | 42.803 | 17.24 | 17.24 | 17.36 | 16.88 | 17.56 | 4,573,957 | 17.003 | 2.36% |
| 2000-08-09 | 0 | 42.40 | 42.30 | 42.40 | 42.00 | 42.90 | 413,100 | 17,553,370 | 42.492 | 16.84 | 16.80 | 16.84 | 16.68 | 17.04 | 1,039,902 | 16.880 | 0.95% |
| 2000-08-08 | 0 | 42.00 | 42.00 | 42.40 | 41.90 | 43.00 | 1,675,000 | 71,050,896 | 42.418 | 16.68 | 16.68 | 16.84 | 16.64 | 17.08 | 4,216,498 | 16.851 | -1.87% |
| 2000-08-07 | 0 | 42.80 | 42.80 | 42.90 | 42.40 | 43.00 | 833,000 | 35,578,400 | 42.711 | 17.00 | 17.00 | 17.04 | 16.84 | 17.08 | 2,096,921 | 16.967 | 1.18% |
| 2000-08-04 | 0 | 42.30 | 42.20 | 42.30 | 42.00 | 42.70 | 479,000 | 20,247,656 | 42.271 | 16.80 | 16.76 | 16.80 | 16.68 | 16.96 | 1,205,793 | 16.792 | 0.71% |
| 2000-08-03 | 0 | 42.00 | 42.00 | 42.10 | 42.00 | 43.50 | 951,000 | 40,107,900 | 42.174 | 16.68 | 16.68 | 16.72 | 16.68 | 17.28 | 2,393,964 | 16.754 | -3.23% |
| 2000-08-02 | 0 | 43.40 | 43.20 | 43.70 | 42.70 | 43.90 | 1,043,710 | 45,252,840 | 43.358 | 17.24 | 17.16 | 17.36 | 16.96 | 17.44 | 2,627,344 | 17.224 | -1.14% |
| 2000-08-01 | 0 | 43.90 | 43.80 | 43.90 | 42.20 | 43.90 | 1,150,067 | 49,940,250 | 43.424 | 17.44 | 17.40 | 17.44 | 16.76 | 17.44 | 2,895,078 | 17.250 | 4.03% |
| 2000-07-31 | 0 | 42.20 | 41.70 | 42.20 | 40.90 | 42.20 | 883,380 | 37,030,040 | 41.919 | 16.76 | 16.57 | 16.76 | 16.25 | 16.76 | 2,223,743 | 16.652 | 0.48% |
| 2000-07-28 | 0 | 42.00 | 41.80 | 42.00 | 41.60 | 44.00 | 697,000 | 29,701,041 | 42.613 | 16.68 | 16.61 | 16.68 | 16.53 | 17.48 | 1,754,567 | 16.928 | -4.55% |
| 2000-07-27 | 0 | 44.00 | 43.90 | 44.00 | 43.90 | 45.50 | 1,173,000 | 51,907,920 | 44.252 | 17.48 | 17.44 | 17.48 | 17.44 | 18.07 | 2,952,807 | 17.579 | -3.30% |
| 2000-07-26 | 0 | 45.50 | 45.40 | 45.50 | 45.40 | 46.40 | 784,260 | 36,031,640 | 45.943 | 18.07 | 18.04 | 18.07 | 18.04 | 18.43 | 1,974,227 | 18.251 | -1.30% |
| 2000-07-25 | 0 | 46.10 | 46.20 | 46.50 | 46.10 | 46.80 | 643,000 | 29,770,583 | 46.300 | 18.31 | 18.35 | 18.47 | 18.31 | 18.59 | 1,618,632 | 18.392 | -1.91% |
| 2000-07-24 | 0 | 47.00 | 46.80 | 47.00 | 46.80 | 47.30 | 1,496,000 | 70,555,129 | 47.163 | 18.67 | 18.59 | 18.67 | 18.59 | 18.79 | 3,765,899 | 18.735 | -0.84% |
| 2000-07-21 | 0 | 47.40 | 47.30 | 47.40 | 47.00 | 47.80 | 763,100 | 36,055,601 | 47.249 | 18.83 | 18.79 | 18.83 | 18.67 | 18.99 | 1,920,961 | 18.770 | 1.07% |
| 2000-07-20 | 0 | 46.90 | 46.90 | 47.00 | 46.50 | 47.30 | 1,063,000 | 49,803,461 | 46.852 | 18.63 | 18.63 | 18.67 | 18.47 | 18.79 | 2,675,903 | 18.612 | 0.86% |
| 2000-07-19 | 0 | 46.50 | 46.30 | 46.50 | 45.50 | 46.80 | 1,150,000 | 53,290,812 | 46.340 | 18.47 | 18.39 | 18.47 | 18.07 | 18.59 | 2,894,909 | 18.408 | 1.97% |
| 2000-07-18 | 0 | 45.60 | 45.50 | 45.70 | 45.30 | 46.40 | 719,000 | 32,898,500 | 45.756 | 18.11 | 18.07 | 18.15 | 18.00 | 18.43 | 1,809,948 | 18.176 | -1.72% |
| 2000-07-17 | 0 | 46.40 | 46.40 | 46.50 | 45.90 | 48.00 | 1,185,500 | 55,187,450 | 46.552 | 18.43 | 18.43 | 18.47 | 18.23 | 19.07 | 2,984,274 | 18.493 | -3.33% |
| 2000-07-14 | 0 | 48.00 | 47.90 | 48.00 | 47.50 | 49.20 | 677,500 | 32,875,450 | 48.525 | 19.07 | 19.03 | 19.07 | 18.87 | 19.54 | 1,705,479 | 19.276 | -2.24% |
| 2000-07-13 | 0 | 49.10 | 48.60 | 49.10 | 48.40 | 51.00 | 768,000 | 37,787,122 | 49.202 | 19.50 | 19.31 | 19.50 | 19.23 | 20.26 | 1,933,296 | 19.545 | -1.80% |
| 2000-07-12 | 0 | 50.00 | 49.90 | 50.25 | 49.90 | 50.25 | 830,000 | 41,472,542 | 49.967 | 19.86 | 19.82 | 19.96 | 19.82 | 19.96 | 2,089,369 | 19.849 | 0.20% |
| 2000-07-11 | 0 | 49.90 | 49.80 | 49.90 | 48.90 | 50.25 | 1,030,000 | 51,091,350 | 49.603 | 19.82 | 19.78 | 19.82 | 19.43 | 19.96 | 2,592,832 | 19.705 | 1.42% |
| 2000-07-10 | 0 | 49.20 | 49.20 | 49.30 | 48.90 | 49.50 | 1,141,540 | 56,163,790 | 49.200 | 19.54 | 19.54 | 19.58 | 19.43 | 19.66 | 2,873,613 | 19.545 | 0.20% |
| 2000-07-07 | 0 | 49.10 | 49.10 | 49.30 | 48.00 | 50.00 | 1,058,000 | 52,044,028 | 49.191 | 19.50 | 19.50 | 19.58 | 19.07 | 19.86 | 2,663,317 | 19.541 | 0.20% |
| 2000-07-06 | 0 | 49.00 | 49.00 | 49.30 | 49.00 | 51.00 | 736,000 | 36,969,024 | 50.230 | 19.47 | 19.47 | 19.58 | 19.47 | 20.26 | 1,852,742 | 19.954 | -3.92% |
| 2000-07-05 | 0 | 51.00 | 48.70 | 50.00 | 48.60 | 52.00 | 2,971,000 | 151,272,450 | 50.916 | 20.26 | 19.35 | 19.86 | 19.31 | 20.66 | 7,478,935 | 20.226 | 4.94% |
| 2000-07-04 | 0 | 48.60 | 48.50 | 48.70 | 48.00 | 50.00 | 782,000 | 38,059,500 | 48.669 | 19.31 | 19.27 | 19.35 | 19.07 | 19.86 | 1,968,538 | 19.334 | -2.80% |
| 2000-07-03 | 0 | 50.00 | 50.00 | 50.25 | 49.70 | 52.25 | 799,000 | 40,645,154 | 50.870 | 19.86 | 19.86 | 19.96 | 19.74 | 20.76 | 2,011,333 | 20.208 | -3.85% |
| 2000-06-30 | 0 | 52.00 | 51.50 | 52.00 | 50.50 | 52.00 | 805,000 | 41,317,757 | 51.326 | 20.66 | 20.46 | 20.66 | 20.06 | 20.66 | 2,026,436 | 20.389 | 0.97% |
| 2000-06-29 | 0 | 51.50 | 51.50 | 51.75 | 50.50 | 52.75 | 1,353,300 | 69,877,977 | 51.635 | 20.46 | 20.46 | 20.56 | 20.06 | 20.95 | 3,406,679 | 20.512 | -0.48% |
| 2000-06-28 | 0 | 51.75 | 51.75 | 52.00 | 49.50 | 52.00 | 2,536,691 | 128,044,149 | 50.477 | 20.56 | 20.56 | 20.66 | 19.66 | 20.66 | 6,385,644 | 20.052 | 4.97% |
| 2000-06-27 | 0 | 49.30 | 49.10 | 49.20 | 47.70 | 49.80 | 1,843,000 | 90,625,500 | 49.173 | 19.58 | 19.50 | 19.54 | 18.95 | 19.78 | 4,639,407 | 19.534 | 4.23% |
| 2000-06-26 | 0 | 47.30 | 47.20 | 47.30 | 45.60 | 47.50 | 342,047 | 15,931,081 | 46.576 | 18.79 | 18.75 | 18.79 | 18.11 | 18.87 | 861,039 | 18.502 | 3.50% |
| 2000-06-23 | 0 | 45.70 | 45.60 | 45.70 | 45.30 | 46.30 | 371,000 | 16,978,590 | 45.764 | 18.15 | 18.11 | 18.15 | 18.00 | 18.39 | 933,923 | 18.180 | 0.88% |
| 2000-06-22 | 0 | 45.30 | 45.20 | 45.30 | 45.00 | 47.00 | 966,000 | 44,306,118 | 45.866 | 18.00 | 17.96 | 18.00 | 17.88 | 18.67 | 2,431,724 | 18.220 | -4.23% |
| 2000-06-21 | 0 | 47.30 | 47.10 | 47.40 | 46.90 | 48.80 | 849,000 | 40,354,130 | 47.531 | 18.79 | 18.71 | 18.83 | 18.63 | 19.39 | 2,137,198 | 18.882 | -3.27% |
| 2000-06-20 | 0 | 48.90 | - | 49.10 | 48.30 | 51.00 | 361,000 | 17,868,898 | 49.498 | 19.43 | - | 19.50 | 19.19 | 20.26 | 908,750 | 19.663 | -0.81% |
| 2000-06-19 | 0 | 49.30 | 49.20 | 49.50 | 47.00 | 49.60 | 1,252,000 | 60,788,674 | 48.553 | 19.58 | 19.54 | 19.66 | 18.67 | 19.70 | 3,151,675 | 19.288 | 4.45% |
| 2000-06-16 | 0 | 47.20 | 47.20 | 47.30 | 46.50 | 49.60 | 1,851,000 | 87,830,354 | 47.450 | 18.75 | 18.75 | 18.79 | 18.47 | 19.70 | 4,659,545 | 18.850 | -4.84% |
| 2000-06-15 | 0 | 49.60 | 49.80 | 50.00 | 48.90 | 52.00 | 627,000 | 31,551,134 | 50.321 | 19.70 | 19.78 | 19.86 | 19.43 | 20.66 | 1,578,355 | 19.990 | -4.15% |
| 2000-06-14 | 0 | 51.75 | 51.50 | 51.75 | 51.00 | 52.00 | 541,000 | 27,927,408 | 51.622 | 20.56 | 20.46 | 20.56 | 20.26 | 20.66 | 1,361,866 | 20.507 | 0.00% |
| 2000-06-13 | 0 | 51.75 | 51.25 | 52.00 | 50.00 | 52.00 | 1,042,000 | 53,539,174 | 51.381 | 20.56 | 20.36 | 20.66 | 19.86 | 20.66 | 2,623,040 | 20.411 | 0.00% |
| 2000-06-12 | 0 | 51.75 | 51.00 | 51.75 | 51.00 | 52.50 | 494,022 | 25,564,098 | 51.747 | 20.56 | 20.26 | 20.56 | 20.26 | 20.86 | 1,243,608 | 20.556 | -0.48% |
| 2000-06-09 | 0 | 52.00 | 52.00 | 52.25 | 50.00 | 52.50 | 668,555 | 34,513,863 | 51.625 | 20.66 | 20.66 | 20.76 | 19.86 | 20.86 | 1,682,962 | 20.508 | 0.00% |
| 2000-06-08 | 0 | 52.00 | 52.00 | 52.25 | 51.25 | 52.50 | 867,000 | 45,298,953 | 52.248 | 20.66 | 20.66 | 20.76 | 20.36 | 20.86 | 2,182,510 | 20.755 | -0.95% |
| 2000-06-07 | 0 | 52.50 | 52.50 | 52.75 | 51.50 | 53.50 | 1,039,000 | 54,486,935 | 52.442 | 20.86 | 20.86 | 20.95 | 20.46 | 21.25 | 2,615,488 | 20.832 | 0.96% |
| 2000-06-05 | 0 | 52.00 | 51.75 | 52.00 | 51.50 | 53.00 | 804,000 | 41,765,795 | 51.948 | 20.66 | 20.56 | 20.66 | 20.46 | 21.05 | 2,023,919 | 20.636 | 0.97% |
| 2000-06-02 | 0 | 51.50 | 51.25 | 51.75 | 49.80 | 51.75 | 1,203,000 | 60,657,100 | 50.422 | 20.46 | 20.36 | 20.56 | 19.78 | 20.56 | 3,028,327 | 20.030 | 3.41% |
| 2000-06-01 | 0 | 49.80 | 49.80 | 50.00 | 48.00 | 50.00 | 660,000 | 32,584,111 | 49.370 | 19.78 | 19.78 | 19.86 | 19.07 | 19.86 | 1,661,426 | 19.612 | -1.39% |
| 2000-05-31 | 0 | 50.50 | 50.00 | 50.50 | 45.20 | 51.50 | 1,939,000 | 95,631,218 | 49.320 | 20.06 | 19.86 | 20.06 | 17.96 | 20.46 | 4,881,069 | 19.592 | 13.74% |
| 2000-05-30 | 0 | 44.40 | 44.00 | 44.40 | 41.40 | 44.40 | 639,500 | 27,588,622 | 43.141 | 17.64 | 17.48 | 17.64 | 16.45 | 17.64 | 1,609,821 | 17.138 | 4.23% |
| 2000-05-29 | 0 | 42.60 | 42.40 | 42.60 | 42.00 | 44.00 | 417,000 | 17,993,048 | 43.149 | 16.92 | 16.84 | 16.92 | 16.68 | 17.48 | 1,049,719 | 17.141 | -3.84% |
| 2000-05-26 | 0 | 44.30 | 44.30 | 44.40 | 44.10 | 45.30 | 991,000 | 44,461,238 | 44.865 | 17.60 | 17.60 | 17.64 | 17.52 | 18.00 | 2,494,657 | 17.823 | -3.70% |
| 2000-05-25 | 0 | 46.00 | 45.50 | 46.30 | 45.40 | 46.70 | 489,000 | 22,523,141 | 46.060 | 18.27 | 18.07 | 18.39 | 18.04 | 18.55 | 1,230,966 | 18.297 | 1.32% |
| 2000-05-24 | 0 | 45.40 | 45.40 | 46.10 | 45.00 | 46.50 | 486,000 | 22,056,000 | 45.383 | 18.04 | 18.04 | 18.31 | 17.88 | 18.47 | 1,223,414 | 18.028 | -2.99% |
| 2000-05-23 | 0 | 46.80 | 46.60 | 47.00 | 45.00 | 47.60 | 524,863 | 24,477,921 | 46.637 | 18.59 | 18.51 | 18.67 | 17.88 | 18.91 | 1,321,244 | 18.526 | 3.08% |
| 2000-05-22 | 0 | 45.40 | 45.40 | 45.70 | 43.60 | 47.30 | 1,203,000 | 55,555,343 | 46.181 | 18.04 | 18.04 | 18.15 | 17.32 | 18.79 | 3,028,327 | 18.345 | -5.22% |
| 2000-05-19 | 0 | 47.90 | 47.80 | 47.90 | 47.20 | 48.10 | 730,000 | 34,648,506 | 47.464 | 19.03 | 18.99 | 19.03 | 18.75 | 19.11 | 1,837,638 | 18.855 | 1.27% |
| 2000-05-18 | 0 | 47.30 | 46.50 | 47.30 | 46.20 | 48.10 | 1,151,000 | 54,123,862 | 47.023 | 18.79 | 18.47 | 18.79 | 18.35 | 19.11 | 2,897,427 | 18.680 | -5.02% |
| 2000-05-17 | 0 | 49.80 | 49.90 | 50.00 | 49.50 | 52.50 | 820,000 | 41,851,508 | 51.038 | 19.78 | 19.82 | 19.86 | 19.66 | 20.86 | 2,064,196 | 20.275 | -4.23% |
| 2000-05-16 | 0 | 52.00 | 51.50 | 52.00 | 49.90 | 52.00 | 385,010 | 19,517,140 | 50.693 | 20.66 | 20.46 | 20.66 | 19.82 | 20.66 | 969,190 | 20.138 | 2.46% |
| 2000-05-15 | 0 | 50.75 | 51.00 | 51.25 | 50.75 | 52.75 | 698,465 | 36,192,608 | 51.817 | 20.16 | 20.26 | 20.36 | 20.16 | 20.95 | 1,758,255 | 20.584 | -5.14% |
| 2000-05-12 | 0 | 53.50 | 52.25 | 53.00 | 51.00 | 54.00 | 672,000 | 34,940,646 | 51.995 | 21.25 | 20.76 | 21.05 | 20.26 | 21.45 | 1,691,634 | 20.655 | 2.39% |
| 2000-05-10 | 0 | 52.25 | 52.25 | 53.25 | 51.75 | 53.75 | 1,165,400 | 61,090,092 | 52.420 | 20.76 | 20.76 | 21.15 | 20.56 | 21.35 | 2,933,676 | 20.824 | -2.79% |
| 2000-05-09 | 0 | 53.75 | 53.75 | 54.00 | 52.50 | 54.00 | 732,400 | 38,844,600 | 53.037 | 21.35 | 21.35 | 21.45 | 20.86 | 21.45 | 1,843,680 | 21.069 | 2.87% |
| 2000-05-08 | 0 | 52.25 | 52.25 | 53.00 | 52.00 | 55.00 | 713,986 | 37,626,517 | 52.699 | 20.76 | 20.76 | 21.05 | 20.66 | 21.85 | 1,797,326 | 20.935 | -4.13% |
| 2000-05-05 | 0 | 54.50 | 54.50 | 55.00 | 54.00 | 56.00 | 231,000 | 12,721,757 | 55.073 | 21.65 | 21.65 | 21.85 | 21.45 | 22.25 | 581,499 | 21.878 | -3.54% |
| 2000-05-04 | 0 | 56.50 | 56.50 | 56.75 | 56.00 | 57.25 | 867,000 | 49,230,714 | 56.783 | 22.44 | 22.44 | 22.54 | 22.25 | 22.74 | 2,182,510 | 22.557 | 0.00% |
| 2000-05-03 | 0 | 56.50 | 56.50 | 56.75 | 55.00 | 58.00 | 804,000 | 45,411,485 | 56.482 | 22.44 | 22.44 | 22.54 | 21.85 | 23.04 | 2,023,919 | 22.437 | 2.26% |
| 2000-05-02 | 0 | 55.25 | 55.25 | 55.50 | 54.00 | 56.50 | 1,945,000 | 107,235,038 | 55.134 | 21.95 | 21.95 | 22.05 | 21.45 | 22.44 | 4,896,173 | 21.902 | 3.76% |
| 2000-04-28 | 0 | 53.25 | 53.00 | 53.25 | 51.00 | 53.75 | 1,191,000 | 63,020,380 | 52.914 | 21.15 | 21.05 | 21.15 | 20.26 | 21.35 | 2,998,119 | 21.020 | 4.11% |
| 2000-04-27 | 0 | 51.75 | 51.75 | 52.00 | 51.25 | 52.00 | 474,000 | 24,556,476 | 51.807 | 20.32 | 20.32 | 20.42 | 20.12 | 20.42 | 1,207,203 | 20.342 | -1.90% |
| 2000-04-26 | 0 | 52.75 | 52.75 | 53.00 | 50.00 | 54.50 | 656,000 | 34,747,279 | 52.968 | 20.71 | 20.71 | 20.81 | 19.63 | 21.40 | 1,670,728 | 20.798 | -2.31% |
| 2000-04-25 | 0 | 54.00 | 53.50 | 54.00 | 53.00 | 55.00 | 801,000 | 43,375,750 | 54.152 | 21.20 | 21.01 | 21.20 | 20.81 | 21.60 | 2,040,020 | 21.262 | -0.46% |
| 2000-04-20 | 0 | 54.25 | 54.00 | 54.25 | 51.00 | 54.75 | 1,328,000 | 70,247,300 | 52.897 | 21.30 | 21.20 | 21.30 | 20.02 | 21.50 | 3,382,205 | 20.770 | 5.85% |
| 2000-04-19 | 0 | 51.25 | 51.25 | 51.75 | 51.00 | 53.00 | 1,927,300 | 99,937,343 | 51.854 | 20.12 | 20.12 | 20.32 | 20.02 | 20.81 | 4,908,527 | 20.360 | 2.50% |
| 2000-04-18 | 0 | 50.00 | 50.00 | 50.25 | 47.90 | 50.25 | 1,201,880 | 59,153,772 | 49.218 | 19.63 | 19.63 | 19.73 | 18.81 | 19.73 | 3,060,997 | 19.325 | 5.49% |
| 2000-04-17 | 0 | 47.40 | 47.30 | 47.50 | 46.80 | 49.70 | 1,528,668 | 72,638,128 | 47.517 | 18.61 | 18.57 | 18.65 | 18.38 | 19.51 | 3,893,274 | 18.657 | -9.28% |
| 2000-04-14 | 0 | 52.25 | 52.00 | 52.25 | 51.00 | 52.75 | 1,417,690 | 74,133,839 | 52.292 | 20.52 | 20.42 | 20.52 | 20.02 | 20.71 | 3,610,631 | 20.532 | -4.13% |
| 2000-04-13 | 0 | 54.50 | 54.25 | 54.50 | 53.75 | 56.00 | 2,564,000 | 141,418,477 | 55.155 | 21.40 | 21.30 | 21.40 | 21.10 | 21.99 | 6,530,100 | 21.656 | -5.63% |
| 2000-04-12 | 0 | 57.75 | 57.75 | 58.00 | 57.00 | 59.50 | 1,466,000 | 85,754,320 | 58.495 | 22.68 | 22.68 | 22.77 | 22.38 | 23.36 | 3,733,669 | 22.968 | -2.94% |
| 2000-04-11 | 0 | 59.50 | 59.25 | 59.50 | 59.25 | 60.00 | 581,200 | 34,730,811 | 59.757 | 23.36 | 23.26 | 23.36 | 23.26 | 23.56 | 1,480,224 | 23.463 | -1.24% |
| 2000-04-10 | 0 | 60.25 | 60.25 | 60.75 | 60.25 | 64.00 | 1,183,221 | 72,568,427 | 61.331 | 23.66 | 23.66 | 23.85 | 23.66 | 25.13 | 3,013,476 | 24.081 | -2.82% |
| 2000-04-07 | 0 | 62.00 | 61.50 | 62.00 | 60.00 | 62.50 | 2,126,839 | 129,917,210 | 61.085 | 24.34 | 24.15 | 24.34 | 23.56 | 24.54 | 5,416,721 | 23.984 | 6.44% |
| 2000-04-06 | 0 | 58.25 | 58.00 | 58.50 | 57.00 | 59.00 | 1,991,000 | 115,102,680 | 57.811 | 22.87 | 22.77 | 22.97 | 22.38 | 23.17 | 5,070,760 | 22.699 | 1.75% |
| 2000-04-05 | 0 | 57.25 | 57.50 | 58.00 | 56.75 | 62.00 | 2,612,000 | 155,939,436 | 59.701 | 22.48 | 22.58 | 22.77 | 22.28 | 24.34 | 6,652,349 | 23.441 | -10.89% |
| 2000-04-03 | 0 | 64.25 | 64.25 | 64.50 | 62.00 | 69.25 | 765,000 | 49,284,424 | 64.424 | 25.23 | 25.23 | 25.33 | 24.34 | 27.19 | 1,948,333 | 25.296 | -7.22% |
| 2000-03-31 | 0 | 69.25 | 69.00 | 71.00 | 68.00 | 73.50 | 795,000 | 55,827,939 | 70.224 | 27.19 | 27.09 | 27.88 | 26.70 | 28.86 | 2,024,739 | 27.573 | -5.14% |
| 2000-03-30 | 0 | 73.00 | 72.50 | 73.50 | 72.25 | 74.25 | 966,300 | 71,029,148 | 73.506 | 28.66 | 28.47 | 28.86 | 28.37 | 29.15 | 2,461,012 | 28.862 | 1.04% |
| 2000-03-29 | 0 | 72.25 | 71.50 | 72.25 | 71.25 | 74.00 | 678,000 | 48,911,525 | 72.141 | 28.37 | 28.07 | 28.37 | 27.98 | 29.06 | 1,726,758 | 28.326 | 1.40% |
| 2000-03-28 | 0 | 71.25 | 71.00 | 71.25 | 70.00 | 71.50 | 718,800 | 51,069,628 | 71.048 | 27.98 | 27.88 | 27.98 | 27.49 | 28.07 | 1,830,669 | 27.897 | 1.79% |
| 2000-03-27 | 0 | 70.00 | 69.75 | 70.00 | 69.75 | 70.50 | 568,000 | 39,810,816 | 70.089 | 27.49 | 27.39 | 27.49 | 27.39 | 27.68 | 1,446,606 | 27.520 | 0.00% |
| 2000-03-24 | 0 | 70.00 | 69.75 | 70.00 | 69.75 | 70.25 | 376,000 | 26,295,822 | 69.936 | 27.49 | 27.39 | 27.49 | 27.39 | 27.58 | 957,612 | 27.460 | 0.36% |
| 2000-03-23 | 0 | 69.75 | 69.25 | 69.75 | 69.25 | 70.00 | 482,000 | 33,557,573 | 69.622 | 27.39 | 27.19 | 27.39 | 27.19 | 27.49 | 1,227,577 | 27.336 | -0.36% |
| 2000-03-22 | 0 | 70.00 | 70.00 | 70.25 | 66.75 | 70.50 | 989,000 | 68,863,734 | 69.630 | 27.49 | 27.49 | 27.58 | 26.21 | 27.68 | 2,518,826 | 27.340 | 4.09% |
| 2000-03-21 | 0 | 67.25 | 67.25 | 68.00 | 66.25 | 70.00 | 378,000 | 25,475,452 | 67.395 | 26.41 | 26.41 | 26.70 | 26.01 | 27.49 | 962,706 | 26.462 | -2.54% |
| 2000-03-20 | 0 | 69.00 | 69.00 | 70.00 | 67.25 | 70.25 | 242,000 | 16,851,424 | 69.634 | 27.09 | 27.09 | 27.49 | 26.41 | 27.58 | 616,336 | 27.341 | -1.78% |
| 2000-03-17 | 0 | 70.25 | 70.00 | 70.50 | 69.25 | 71.00 | 397,000 | 27,889,754 | 70.251 | 27.58 | 27.49 | 27.68 | 27.19 | 27.88 | 1,011,096 | 27.584 | 3.69% |
| 2000-03-16 | 0 | 67.75 | 67.00 | 67.75 | 65.75 | 74.50 | 888,600 | 61,929,544 | 69.693 | 26.60 | 26.31 | 26.60 | 25.82 | 29.25 | 2,263,123 | 27.365 | -3.21% |
| 2000-03-15 | 0 | 70.00 | 69.75 | 70.00 | 65.00 | 70.25 | 1,529,090 | 104,857,755 | 68.575 | 27.49 | 27.39 | 27.49 | 25.52 | 27.58 | 3,894,349 | 26.926 | 6.06% |
| 2000-03-14 | 0 | 66.00 | 65.75 | 66.00 | 65.25 | 73.25 | 1,888,600 | 129,922,704 | 68.793 | 25.91 | 25.82 | 25.91 | 25.62 | 28.76 | 4,809,964 | 27.011 | -9.28% |
| 2000-03-13 | 0 | 72.75 | 72.75 | 73.00 | 72.50 | 80.00 | 856,800 | 66,883,887 | 78.062 | 28.56 | 28.56 | 28.66 | 28.47 | 31.41 | 2,182,133 | 30.651 | -10.74% |
| 2000-03-10 | 0 | 81.50 | 81.50 | 82.00 | 78.50 | 85.25 | 1,539,423 | 126,214,656 | 81.988 | 32.00 | 32.00 | 32.20 | 30.82 | 33.47 | 3,920,666 | 32.192 | -2.98% |
| 2000-03-09 | 0 | 84.00 | 83.50 | 84.00 | 79.25 | 84.50 | 760,210 | 62,196,468 | 81.815 | 32.98 | 32.79 | 32.98 | 31.12 | 33.18 | 1,936,134 | 32.124 | 5.66% |
| 2000-03-08 | 0 | 79.50 | 78.75 | 79.00 | 76.00 | 80.00 | 931,000 | 72,211,586 | 77.563 | 31.22 | 30.92 | 31.02 | 29.84 | 31.41 | 2,371,109 | 30.455 | 4.26% |
| 2000-03-07 | 0 | 76.25 | 76.00 | 76.75 | 75.50 | 78.25 | 521,000 | 40,132,930 | 77.031 | 29.94 | 29.84 | 30.14 | 29.64 | 30.72 | 1,326,904 | 30.246 | -0.97% |
| 2000-03-06 | 0 | 77.00 | 77.00 | 77.50 | 74.00 | 78.00 | 499,000 | 37,941,496 | 76.035 | 30.23 | 30.23 | 30.43 | 29.06 | 30.63 | 1,270,874 | 29.855 | 4.41% |
| 2000-03-03 | 0 | 73.75 | 72.00 | 73.75 | 71.00 | 75.25 | 1,378,000 | 100,416,744 | 72.871 | 28.96 | 28.27 | 28.96 | 27.88 | 29.55 | 3,509,547 | 28.612 | 3.87% |
| 2000-03-02 | 0 | 71.00 | 71.00 | 72.00 | 68.00 | 73.25 | 1,916,496 | 135,388,473 | 70.644 | 27.88 | 27.88 | 28.27 | 26.70 | 28.76 | 4,881,011 | 27.738 | 3.65% |
| 2000-03-01 | 0 | 68.50 | - | 68.50 | 62.25 | 69.25 | 1,253,000 | 84,796,043 | 67.674 | 26.90 | - | 26.90 | 24.44 | 27.19 | 3,191,192 | 26.572 | 7.03% |
| 2000-02-29 | 0 | 64.00 | 64.00 | 64.25 | 62.50 | 68.00 | 677,270 | 44,701,498 | 66.002 | 25.13 | 25.13 | 25.23 | 24.54 | 26.70 | 1,724,899 | 25.915 | -3.40% |
| 2000-02-28 | 0 | 66.25 | 66.25 | 67.00 | 61.00 | 72.00 | 535,000 | 35,525,788 | 66.403 | 26.01 | 26.01 | 26.31 | 23.95 | 28.27 | 1,362,560 | 26.073 | -5.36% |
| 2000-02-25 | 0 | 70.00 | 69.75 | 70.00 | 67.00 | 70.25 | 782,445 | 54,342,987 | 69.453 | 27.49 | 27.39 | 27.49 | 26.31 | 27.58 | 1,992,763 | 27.270 | -0.36% |
| 2000-02-24 | 0 | 70.25 | 70.00 | 70.75 | 65.00 | 71.00 | 1,067,700 | 74,199,081 | 69.494 | 27.58 | 27.49 | 27.78 | 25.52 | 27.88 | 2,719,262 | 27.286 | 8.08% |
| 2000-02-23 | 0 | 65.00 | 65.00 | 66.50 | 63.00 | 68.75 | 1,330,000 | 86,331,571 | 64.911 | 25.52 | 25.52 | 26.11 | 24.74 | 26.99 | 3,387,299 | 25.487 | 3.17% |
| 2000-02-22 | 0 | 63.00 | 62.75 | 63.25 | 58.00 | 63.00 | 1,140,400 | 68,555,652 | 60.115 | 24.74 | 24.64 | 24.83 | 22.77 | 24.74 | 2,904,417 | 23.604 | 9.09% |
| 2000-02-21 | 0 | 57.75 | 57.50 | 58.00 | 57.25 | 61.00 | 468,000 | 27,881,516 | 59.576 | 22.68 | 22.58 | 22.77 | 22.48 | 23.95 | 1,191,922 | 23.392 | -6.85% |
| 2000-02-18 | 0 | 62.00 | 58.25 | 61.50 | 59.25 | 64.00 | 2,006,100 | 124,373,595 | 61.998 | 24.34 | 22.87 | 24.15 | 23.26 | 25.13 | 5,109,218 | 24.343 | 0.81% |
| 2000-02-17 | 0 | 61.50 | 61.50 | 61.75 | 59.00 | 62.25 | 690,000 | 42,498,400 | 61.592 | 24.15 | 24.15 | 24.25 | 23.17 | 24.44 | 1,757,320 | 24.184 | 0.00% |
| 2000-02-16 | 0 | 61.50 | 61.50 | 61.75 | 59.00 | 65.00 | 1,628,600 | 101,340,671 | 62.226 | 24.15 | 24.15 | 24.25 | 23.17 | 25.52 | 4,147,785 | 24.432 | -4.65% |
| 2000-02-15 | 0 | 64.50 | 64.00 | 66.25 | 63.50 | 69.00 | 390,200 | 25,738,210 | 65.962 | 25.33 | 25.13 | 26.01 | 24.93 | 27.09 | 993,777 | 25.899 | -5.15% |
| 2000-02-14 | 0 | 68.00 | 68.00 | 69.75 | 66.75 | 72.00 | 1,215,177 | 84,108,203 | 69.215 | 26.70 | 26.70 | 27.39 | 26.21 | 28.27 | 3,094,863 | 27.177 | -3.20% |
| 2000-02-11 | 0 | 70.25 | 69.50 | 70.25 | 68.50 | 74.00 | 605,000 | 42,917,736 | 70.938 | 27.58 | 27.29 | 27.58 | 26.90 | 29.06 | 1,540,839 | 27.853 | -5.07% |
| 2000-02-10 | 0 | 74.00 | 73.50 | 74.00 | 69.00 | 76.00 | 369,000 | 27,095,438 | 73.429 | 29.06 | 28.86 | 29.06 | 27.09 | 29.84 | 939,784 | 28.832 | -3.27% |
| 2000-02-09 | 0 | 76.50 | 75.50 | 76.50 | 68.25 | 76.75 | 1,335,000 | 96,502,510 | 72.287 | 30.04 | 29.64 | 30.04 | 26.80 | 30.14 | 3,400,033 | 28.383 | 12.09% |
| 2000-02-08 | 0 | 68.25 | 67.25 | 68.50 | 64.50 | 69.00 | 2,268,880 | 149,323,336 | 65.814 | 26.80 | 26.41 | 26.90 | 25.33 | 27.09 | 5,778,477 | 25.841 | 3.41% |
| 2000-02-03 | 0 | 66.00 | 65.00 | 66.00 | 64.00 | 71.00 | 3,035,000 | 199,651,043 | 65.783 | 25.91 | 25.52 | 25.91 | 25.13 | 27.88 | 7,729,662 | 25.829 | -5.71% |
| 2000-02-02 | 0 | 70.00 | 68.00 | 70.00 | 60.00 | 73.25 | 2,796,000 | 193,024,357 | 69.036 | 27.49 | 26.70 | 27.49 | 23.56 | 28.76 | 7,120,967 | 27.106 | 17.65% |
| 2000-02-01 | 0 | 59.50 | 59.50 | 59.75 | 57.50 | 60.00 | 2,372,000 | 140,394,285 | 59.188 | 23.36 | 23.36 | 23.46 | 22.58 | 23.56 | 6,041,107 | 23.240 | 4.39% |
| 2000-01-31 | 0 | 57.00 | 55.25 | 57.00 | 54.50 | 57.25 | 931,000 | 52,007,250 | 55.862 | 22.38 | 21.69 | 22.38 | 21.40 | 22.48 | 2,371,109 | 21.934 | 2.70% |
| 2000-01-28 | 0 | 55.50 | 55.25 | 55.75 | 52.75 | 55.75 | 3,409,000 | 186,836,684 | 54.807 | 21.79 | 21.69 | 21.89 | 20.71 | 21.89 | 8,682,181 | 21.520 | 4.72% |
| 2000-01-27 | 0 | 53.00 | 52.00 | 53.25 | 52.00 | 53.50 | 569,500 | 30,306,026 | 53.215 | 20.81 | 20.42 | 20.91 | 20.42 | 21.01 | 1,450,426 | 20.895 | 0.00% |
| 2000-01-26 | 0 | 53.00 | 52.75 | 53.00 | 52.75 | 53.75 | 961,000 | 50,996,726 | 53.066 | 20.81 | 20.71 | 20.81 | 20.71 | 21.10 | 2,447,514 | 20.836 | 0.00% |
| 2000-01-25 | 0 | 53.00 | 53.00 | 53.25 | 52.00 | 54.75 | 729,000 | 39,608,661 | 54.333 | 20.81 | 20.81 | 20.91 | 20.42 | 21.50 | 1,856,647 | 21.333 | -3.20% |
| 2000-01-24 | 0 | 54.75 | 54.50 | 55.00 | 52.00 | 55.25 | 614,000 | 33,534,090 | 54.616 | 21.50 | 21.40 | 21.60 | 20.42 | 21.69 | 1,563,760 | 21.445 | 6.83% |
| 2000-01-21 | 0 | 51.25 | 50.25 | 51.25 | 50.00 | 52.00 | 569,000 | 29,381,000 | 51.636 | 20.12 | 19.73 | 20.12 | 19.63 | 20.42 | 1,449,153 | 20.275 | -2.84% |
| 2000-01-20 | 0 | 52.75 | 52.50 | 52.75 | 52.00 | 53.00 | 1,218,000 | 64,088,426 | 52.618 | 20.71 | 20.61 | 20.71 | 20.42 | 20.81 | 3,102,052 | 20.660 | 3.94% |
| 2000-01-19 | 0 | 50.75 | 51.00 | 51.50 | 49.80 | 52.50 | 920,000 | 47,781,554 | 51.936 | 19.93 | 20.02 | 20.22 | 19.55 | 20.61 | 2,343,094 | 20.393 | -4.25% |
| 2000-01-18 | 0 | 53.00 | 52.75 | 53.00 | 52.75 | 53.50 | 451,011 | 24,055,182 | 53.336 | 20.81 | 20.71 | 20.81 | 20.71 | 21.01 | 1,148,653 | 20.942 | -0.93% |
| 2000-01-17 | 0 | 53.50 | 53.00 | 53.50 | 53.00 | 54.50 | 432,000 | 23,210,500 | 53.728 | 21.01 | 20.81 | 21.01 | 20.81 | 21.40 | 1,100,235 | 21.096 | 0.00% |
| 2000-01-14 | 0 | 53.50 | 53.00 | 53.50 | 53.00 | 54.00 | 538,621 | 28,756,600 | 53.389 | 21.01 | 20.81 | 21.01 | 20.81 | 21.20 | 1,371,782 | 20.963 | 0.94% |
| 2000-01-13 | 0 | 53.00 | 53.00 | 53.50 | 52.75 | 55.00 | 1,983,250 | 106,593,546 | 53.747 | 20.81 | 20.81 | 21.01 | 20.71 | 21.60 | 5,051,022 | 21.103 | -3.64% |
| 2000-01-12 | 0 | 55.00 | 55.00 | 55.50 | 54.25 | 59.00 | 1,974,000 | 112,077,454 | 56.777 | 21.60 | 21.60 | 21.79 | 21.30 | 23.17 | 5,027,464 | 22.293 | -2.22% |
| 2000-01-11 | 0 | 56.25 | 55.50 | 56.25 | 55.00 | 59.00 | 1,344,000 | 76,683,320 | 57.056 | 22.09 | 21.79 | 22.09 | 21.60 | 23.17 | 3,422,954 | 22.403 | 14.80% |
| 2000-01-10 | 0 | 49.00 | 48.60 | 49.00 | 48.20 | 50.50 | 483,922 | 23,823,812 | 49.231 | 19.24 | 19.08 | 19.24 | 18.93 | 19.83 | 1,232,472 | 19.330 | -2.00% |
| 2000-01-07 | 0 | 50.00 | 49.90 | 50.00 | 49.80 | 50.50 | 911,700 | 45,660,127 | 50.082 | 19.63 | 19.59 | 19.63 | 19.55 | 19.83 | 2,321,955 | 19.665 | -0.99% |
| 2000-01-06 | 0 | 50.50 | 50.25 | 50.50 | 49.50 | 51.50 | 1,317,500 | 66,447,559 | 50.435 | 19.83 | 19.73 | 19.83 | 19.44 | 20.22 | 3,355,463 | 19.803 | 2.02% |
| 2000-01-05 | 0 | 49.50 | 49.50 | 50.50 | 49.50 | 50.75 | 511,000 | 25,668,800 | 50.232 | 19.44 | 19.44 | 19.83 | 19.44 | 19.93 | 1,301,436 | 19.723 | -5.26% |
| 2000-01-04 | 0 | 52.25 | 52.00 | 52.50 | 52.25 | 53.00 | 192,600 | 10,102,100 | 52.451 | 20.52 | 20.42 | 20.61 | 20.52 | 20.81 | 490,522 | 20.595 | -1.88% |
| 2000-01-03 | 0 | 53.25 | 53.00 | 54.00 | 53.00 | 54.00 | 110,000 | 5,839,750 | 53.089 | 20.91 | 20.81 | 21.20 | 20.81 | 21.20 | 280,153 | 20.845 | 0.47% |
| 1999-12-30 | 0 | 53.00 | 53.00 | 53.75 | 52.75 | 53.75 | 54,288 | 2,876,336 | 52.983 | 20.81 | 20.81 | 21.10 | 20.71 | 21.10 | 138,263 | 20.803 | -0.93% |
| 1999-12-29 | 0 | 53.50 | - | 55.75 | 52.50 | 56.50 | 44,000 | 2,412,250 | 54.824 | 21.01 | - | 21.89 | 20.61 | 22.18 | 112,061 | 21.526 | -3.60% |
| 1999-12-28 | 0 | 55.50 | 56.00 | 56.50 | 54.00 | 56.50 | 115,000 | 6,248,750 | 54.337 | 21.79 | 21.99 | 22.18 | 21.20 | 22.18 | 292,887 | 21.335 | 2.30% |
| 1999-12-24 | 0 | 54.25 | 54.00 | 54.25 | 53.75 | 54.25 | 83,000 | 4,510,211 | 54.340 | 21.30 | 21.20 | 21.30 | 21.10 | 21.30 | 211,388 | 21.336 | -0.91% |
| 1999-12-23 | 0 | 54.75 | 54.00 | 54.75 | 54.25 | 55.50 | 162,800 | 8,904,500 | 54.696 | 21.50 | 21.20 | 21.50 | 21.30 | 21.79 | 414,626 | 21.476 | 0.46% |
| 1999-12-22 | 0 | 54.50 | 54.25 | 54.50 | 53.75 | 57.50 | 372,000 | 20,475,602 | 55.042 | 21.40 | 21.30 | 21.40 | 21.10 | 22.58 | 947,425 | 21.612 | -4.39% |
| 1999-12-21 | 0 | 57.00 | 56.00 | 57.00 | 54.00 | 57.00 | 250,000 | 14,194,718 | 56.779 | 22.38 | 21.99 | 22.38 | 21.20 | 22.38 | 636,710 | 22.294 | -0.87% |
| 1999-12-20 | 0 | 57.50 | 57.25 | 57.50 | 55.00 | 58.00 | 355,256 | 20,260,146 | 57.030 | 22.58 | 22.48 | 22.58 | 21.60 | 22.77 | 904,781 | 22.392 | 4.55% |
| 1999-12-17 | 0 | 55.00 | 54.50 | 55.00 | 54.50 | 57.00 | 442,960 | 24,873,166 | 56.152 | 21.60 | 21.40 | 21.60 | 21.40 | 22.38 | 1,128,149 | 22.048 | -1.35% |
| 1999-12-16 | 0 | 55.75 | 55.75 | 56.00 | 54.00 | 56.50 | 118,000 | 6,609,172 | 56.010 | 21.89 | 21.89 | 21.99 | 21.20 | 22.18 | 300,527 | 21.992 | 4.21% |
| 1999-12-15 | 0 | 53.50 | 53.00 | 53.50 | 53.00 | 56.00 | 573,000 | 31,363,332 | 54.735 | 21.01 | 20.81 | 21.01 | 20.81 | 21.99 | 1,459,340 | 21.491 | -4.46% |
| 1999-12-14 | 0 | 56.00 | 55.75 | 56.00 | 54.00 | 56.00 | 471,000 | 26,283,786 | 55.804 | 21.99 | 21.89 | 21.99 | 21.20 | 21.99 | 1,199,562 | 21.911 | 1.82% |
| 1999-12-13 | 0 | 55.00 | 53.75 | 55.00 | 51.50 | 55.50 | 676,000 | 36,520,352 | 54.024 | 21.60 | 21.10 | 21.60 | 20.22 | 21.79 | 1,721,665 | 21.212 | -2.65% |
| 1999-12-10 | 0 | 56.50 | 55.75 | 57.00 | 55.00 | 57.00 | 826,569 | 46,208,478 | 55.904 | 22.18 | 21.89 | 22.38 | 21.60 | 22.38 | 2,105,140 | 21.950 | -0.44% |
| 1999-12-09 | 0 | 56.75 | - | 57.00 | 56.00 | 57.50 | 993,000 | 56,255,988 | 56.653 | 22.28 | - | 22.38 | 21.99 | 22.58 | 2,529,013 | 22.244 | 0.89% |
| 1999-12-08 | 0 | 56.25 | 56.00 | 56.25 | 55.00 | 57.25 | 976,201 | 54,484,165 | 55.812 | 22.09 | 21.99 | 22.09 | 21.60 | 22.48 | 2,486,229 | 21.914 | 1.81% |
| 1999-12-07 | 0 | 55.25 | 55.50 | 55.75 | 54.75 | 56.75 | 352,000 | 19,613,862 | 55.721 | 21.69 | 21.79 | 21.89 | 21.50 | 22.28 | 896,488 | 21.879 | -2.64% |
| 1999-12-06 | 0 | 56.75 | 56.50 | 56.75 | 56.00 | 58.25 | 1,098,000 | 61,969,393 | 56.438 | 22.28 | 22.18 | 22.28 | 21.99 | 22.87 | 2,796,431 | 22.160 | -0.87% |
| 1999-12-03 | 0 | 57.25 | 56.00 | 58.00 | 52.75 | 57.75 | 1,201,517 | 66,710,863 | 55.522 | 22.48 | 21.99 | 22.77 | 20.71 | 22.68 | 3,060,073 | 21.800 | 8.02% |
| 1999-12-02 | 0 | 53.00 | 52.50 | 53.00 | 51.75 | 53.00 | 439,000 | 22,814,731 | 51.970 | 20.81 | 20.61 | 20.81 | 20.32 | 20.81 | 1,118,063 | 20.406 | 2.91% |
| 1999-12-01 | 0 | 51.50 | 51.25 | 51.50 | 50.00 | 51.75 | 494,000 | 25,186,764 | 50.985 | 20.22 | 20.12 | 20.22 | 19.63 | 20.32 | 1,258,139 | 20.019 | 1.98% |
| 1999-11-30 | 0 | 50.50 | 49.20 | 50.50 | 49.40 | 50.75 | 879,000 | 43,965,222 | 50.017 | 19.83 | 19.32 | 19.83 | 19.40 | 19.93 | 2,238,673 | 19.639 | 1.00% |
| 1999-11-29 | 0 | 50.00 | 50.00 | 50.25 | 48.10 | 50.50 | 1,517,000 | 75,833,700 | 49.989 | 19.63 | 19.63 | 19.73 | 18.89 | 19.83 | 3,863,558 | 19.628 | 3.95% |
| 1999-11-26 | 0 | 48.10 | 47.80 | 48.50 | 47.00 | 48.80 | 1,326,500 | 63,088,182 | 47.560 | 18.89 | 18.77 | 19.04 | 18.45 | 19.16 | 3,378,385 | 18.674 | 2.12% |
| 1999-11-25 | 0 | 47.10 | 46.70 | 47.10 | 46.00 | 48.00 | 527,213 | 24,687,812 | 46.827 | 18.49 | 18.34 | 18.49 | 18.06 | 18.85 | 1,342,728 | 18.386 | -2.69% |
| 1999-11-24 | 0 | 48.40 | 48.40 | 48.50 | 48.40 | 50.00 | 1,428,000 | 70,760,010 | 49.552 | 19.00 | 19.00 | 19.04 | 19.00 | 19.63 | 3,636,889 | 19.456 | -3.20% |
| 1999-11-23 | 0 | 50.00 | 50.00 | 50.25 | 49.40 | 51.00 | 875,000 | 43,838,739 | 50.101 | 19.63 | 19.63 | 19.73 | 19.40 | 20.02 | 2,228,486 | 19.672 | -0.50% |
| 1999-11-22 | 0 | 50.25 | 50.25 | 50.75 | 49.00 | 51.00 | 694,700 | 34,271,411 | 49.333 | 19.73 | 19.73 | 19.93 | 19.24 | 20.02 | 1,769,290 | 19.370 | 3.40% |
| 1999-11-19 | 0 | 48.60 | 48.60 | 48.90 | 46.30 | 48.60 | 918,160 | 43,136,690 | 46.982 | 19.08 | 19.08 | 19.20 | 18.18 | 19.08 | 2,338,408 | 18.447 | 4.97% |
| 1999-11-18 | 0 | 46.30 | 46.20 | 46.30 | 45.80 | 47.00 | 1,066,556 | 49,277,505 | 46.202 | 18.18 | 18.14 | 18.18 | 17.98 | 18.45 | 2,716,349 | 18.141 | -1.49% |
| 1999-11-17 | 0 | 47.00 | 47.00 | 47.10 | 46.60 | 47.80 | 927,086 | 43,928,699 | 47.384 | 18.45 | 18.45 | 18.49 | 18.30 | 18.77 | 2,361,141 | 18.605 | -1.67% |
| 1999-11-16 | 0 | 47.80 | 47.80 | 47.90 | 47.50 | 48.30 | 1,575,000 | 75,575,187 | 47.984 | 18.77 | 18.77 | 18.81 | 18.65 | 18.96 | 4,011,275 | 18.841 | -2.65% |
| 1999-11-15 | 0 | 49.10 | 47.00 | 49.10 | 47.50 | 50.50 | 2,718,132 | 131,831,249 | 48.501 | 19.28 | 18.45 | 19.28 | 18.65 | 19.83 | 6,922,650 | 19.043 | 2.29% |
| 1999-11-12 | 0 | 48.00 | 47.70 | 48.40 | 44.30 | 49.90 | 1,209,030 | 57,211,313 | 47.320 | 18.85 | 18.73 | 19.00 | 17.39 | 19.59 | 3,079,207 | 18.580 | 8.11% |
| 1999-11-11 | 0 | 44.40 | 44.40 | 44.50 | 44.00 | 44.60 | 924,000 | 40,899,420 | 44.263 | 17.43 | 17.43 | 17.47 | 17.28 | 17.51 | 2,353,281 | 17.380 | 0.91% |
| 1999-11-10 | 0 | 44.00 | 43.70 | 44.00 | 43.40 | 44.30 | 826,000 | 36,189,148 | 43.813 | 17.28 | 17.16 | 17.28 | 17.04 | 17.39 | 2,103,691 | 17.203 | -0.23% |
| 1999-11-09 | 0 | 44.10 | 44.00 | 44.10 | 43.80 | 45.10 | 499,000 | 22,136,886 | 44.362 | 17.32 | 17.28 | 17.32 | 17.20 | 17.71 | 1,270,874 | 17.419 | -1.56% |
| 1999-11-08 | 0 | 44.80 | 44.80 | 44.90 | 43.90 | 45.10 | 448,000 | 20,066,836 | 44.792 | 17.59 | 17.59 | 17.63 | 17.24 | 17.71 | 1,140,985 | 17.587 | 0.67% |
| 1999-11-05 | 0 | 44.50 | 44.50 | 44.90 | 42.30 | 45.20 | 919,000 | 40,847,310 | 44.448 | 17.47 | 17.47 | 17.63 | 16.61 | 17.75 | 2,340,547 | 17.452 | 6.21% |
| 1999-11-04 | 0 | 41.90 | 41.80 | 42.00 | 40.60 | 42.10 | 795,200 | 33,008,342 | 41.509 | 16.45 | 16.41 | 16.49 | 15.94 | 16.53 | 2,025,248 | 16.298 | 0.24% |
| 1999-11-03 | 0 | 41.80 | 41.50 | 41.80 | 41.80 | 42.20 | 443,000 | 18,584,700 | 41.952 | 16.41 | 16.29 | 16.41 | 16.41 | 16.57 | 1,128,251 | 16.472 | -0.71% |
| 1999-11-02 | 0 | 42.10 | 42.00 | 42.10 | 41.50 | 42.20 | 914,000 | 38,389,390 | 42.002 | 16.53 | 16.49 | 16.53 | 16.29 | 16.57 | 2,327,813 | 16.492 | 1.45% |
| 1999-11-01 | 0 | 41.50 | 41.50 | 41.60 | 41.40 | 41.70 | 339,068 | 14,026,528 | 41.368 | 16.29 | 16.29 | 16.33 | 16.26 | 16.37 | 863,552 | 16.243 | 0.00% |
| 1999-10-29 | 0 | 41.50 | 41.20 | 41.90 | 39.20 | 42.60 | 1,109,000 | 45,197,530 | 40.755 | 16.29 | 16.18 | 16.45 | 15.39 | 16.73 | 2,824,447 | 16.002 | 6.68% |
| 1999-10-28 | 0 | 38.90 | 38.80 | 38.90 | 38.40 | 39.00 | 454,000 | 17,598,508 | 38.763 | 15.27 | 15.23 | 15.27 | 15.08 | 15.31 | 1,156,266 | 15.220 | 1.57% |
| 1999-10-27 | 0 | 38.30 | 38.30 | 38.40 | 38.20 | 38.40 | 141,200 | 5,408,440 | 38.303 | 15.04 | 15.04 | 15.08 | 15.00 | 15.08 | 359,614 | 15.040 | 0.00% |
| 1999-10-26 | 0 | 38.30 | 37.50 | 39.00 | 37.70 | 38.80 | 86,200 | 3,296,300 | 38.240 | 15.04 | 14.72 | 15.31 | 14.80 | 15.23 | 219,538 | 15.015 | -1.54% |
| 1999-10-25 | 0 | 38.90 | 38.80 | 38.90 | 38.30 | 39.60 | 525,000 | 20,260,212 | 38.591 | 15.27 | 15.23 | 15.27 | 15.04 | 15.55 | 1,337,092 | 15.152 | 2.10% |
| 1999-10-22 | 0 | 38.10 | 37.70 | 38.00 | 36.80 | 38.20 | 472,000 | 17,662,740 | 37.421 | 14.96 | 14.80 | 14.92 | 14.45 | 15.00 | 1,202,109 | 14.693 | 2.70% |
| 1999-10-21 | 0 | 37.10 | 36.80 | 37.10 | 36.60 | 37.60 | 653,000 | 24,113,400 | 36.927 | 14.57 | 14.45 | 14.57 | 14.37 | 14.76 | 1,663,087 | 14.499 | -1.33% |
| 1999-10-20 | 0 | 37.60 | 37.60 | 37.70 | 37.30 | 37.80 | 609,000 | 22,806,627 | 37.449 | 14.76 | 14.76 | 14.80 | 14.65 | 14.84 | 1,551,026 | 14.704 | 0.80% |
| 1999-10-19 | 0 | 37.30 | 37.00 | 37.30 | 36.20 | 39.00 | 428,000 | 16,351,534 | 38.205 | 14.65 | 14.53 | 14.65 | 14.21 | 15.31 | 1,090,048 | 15.001 | -5.09% |
| 1999-10-15 | 0 | 39.30 | 39.20 | 39.30 | 37.40 | 39.60 | 691,000 | 27,011,700 | 39.091 | 15.43 | 15.39 | 15.43 | 14.68 | 15.55 | 1,759,867 | 15.349 | 3.97% |
| 1999-10-14 | 0 | 37.80 | 37.60 | 37.80 | 35.00 | 37.80 | 462,000 | 16,932,689 | 36.651 | 14.84 | 14.76 | 14.84 | 13.74 | 14.84 | 1,176,641 | 14.391 | 7.69% |
| 1999-10-13 | 0 | 35.10 | 35.00 | 35.20 | 34.80 | 35.80 | 300,000 | 10,619,992 | 35.400 | 13.78 | 13.74 | 13.82 | 13.66 | 14.06 | 764,052 | 13.900 | -2.23% |
| 1999-10-12 | 0 | 35.90 | 35.80 | 35.90 | 35.80 | 37.10 | 660,000 | 24,328,789 | 36.862 | 14.10 | 14.06 | 14.10 | 14.06 | 14.57 | 1,680,915 | 14.474 | -4.27% |
| 1999-10-11 | 0 | 37.50 | 36.90 | 37.50 | 36.70 | 38.80 | 1,153,000 | 43,608,255 | 37.822 | 14.72 | 14.49 | 14.72 | 14.41 | 15.23 | 2,936,508 | 14.850 | -3.85% |
| 1999-10-08 | 0 | 39.00 | 39.00 | 39.10 | 37.10 | 39.20 | 839,000 | 31,445,975 | 37.480 | 15.31 | 15.31 | 15.35 | 14.57 | 15.39 | 2,136,800 | 14.716 | 1.83% |
| 1999-10-07 | 0 | 38.30 | 37.50 | 38.30 | 34.70 | 38.30 | 1,214,000 | 43,913,120 | 36.172 | 15.04 | 14.72 | 15.04 | 13.62 | 15.04 | 3,091,865 | 14.203 | 11.66% |
| 1999-10-06 | 0 | 34.30 | 34.20 | 34.40 | 33.00 | 34.30 | 565,250 | 19,217,546 | 33.998 | 13.47 | 13.43 | 13.51 | 12.96 | 13.47 | 1,439,602 | 13.349 | 3.94% |
| 1999-10-05 | 0 | 33.00 | 33.00 | 33.60 | 33.00 | 33.20 | 203,000 | 6,721,964 | 33.113 | 12.96 | 12.96 | 13.19 | 12.96 | 13.04 | 517,009 | 13.002 | -0.30% |
| 1999-10-04 | 0 | 33.10 | 33.00 | 33.20 | 32.70 | 33.60 | 412,000 | 13,638,265 | 33.103 | 13.00 | 12.96 | 13.04 | 12.84 | 13.19 | 1,049,298 | 12.998 | -0.30% |
| 1999-09-30 | 0 | 33.20 | 33.10 | 33.20 | 33.00 | 34.20 | 578,000 | 19,280,072 | 33.357 | 13.04 | 13.00 | 13.04 | 12.96 | 13.43 | 1,472,074 | 13.097 | -2.35% |
| 1999-09-29 | 0 | 34.00 | 34.50 | 34.70 | 33.00 | 34.90 | 540,000 | 18,287,210 | 33.865 | 13.35 | 13.55 | 13.62 | 12.96 | 13.70 | 1,375,294 | 13.297 | 0.00% |
| 1999-09-28 | 0 | 34.00 | 34.00 | 34.30 | 34.00 | 34.30 | 296,000 | 10,090,272 | 34.089 | 13.35 | 13.35 | 13.47 | 13.35 | 13.47 | 753,865 | 13.385 | -0.87% |
| 1999-09-27 | 0 | 34.30 | 34.10 | 34.30 | 34.00 | 35.00 | 356,000 | 12,195,044 | 34.256 | 13.47 | 13.39 | 13.47 | 13.35 | 13.74 | 906,675 | 13.450 | 0.88% |
| 1999-09-24 | 0 | 34.00 | 33.90 | 34.50 | 33.80 | 35.00 | 515,000 | 17,514,475 | 34.009 | 13.35 | 13.31 | 13.55 | 13.27 | 13.74 | 1,311,623 | 13.353 | -2.86% |
| 1999-09-23 | 0 | 35.20 | 35.00 | 35.20 | 34.80 | 35.20 | 379,000 | 13,285,081 | 35.053 | 13.74 | 13.66 | 13.74 | 13.59 | 13.74 | 970,768 | 13.685 | 1.73% |
| 1999-09-22 | 0 | 34.60 | 34.20 | 34.60 | 33.80 | 34.80 | 268,300 | 9,202,110 | 34.298 | 13.51 | 13.35 | 13.51 | 13.20 | 13.59 | 687,222 | 13.390 | -1.14% |
| 1999-09-21 | 0 | 35.00 | 35.00 | 35.20 | 34.70 | 35.20 | 433,000 | 15,167,506 | 35.029 | 13.66 | 13.66 | 13.74 | 13.55 | 13.74 | 1,109,084 | 13.676 | 0.86% |
| 1999-09-20 | 0 | 34.70 | 34.20 | 34.70 | 34.10 | 34.70 | 209,000 | 7,160,118 | 34.259 | 13.55 | 13.35 | 13.55 | 13.31 | 13.55 | 535,331 | 13.375 | 0.87% |
| 1999-09-17 | 0 | 34.40 | 34.40 | 34.70 | 34.00 | 34.80 | 242,200 | 8,310,030 | 34.311 | 13.43 | 13.43 | 13.55 | 13.27 | 13.59 | 620,370 | 13.395 | 0.00% |
| 1999-09-15 | 0 | 34.40 | 34.40 | 34.50 | 34.00 | 34.70 | 337,000 | 11,604,660 | 34.435 | 13.43 | 13.43 | 13.47 | 13.27 | 13.55 | 863,190 | 13.444 | -1.15% |
| 1999-09-14 | 0 | 34.80 | 34.70 | 34.80 | 34.80 | 35.30 | 122,000 | 4,278,400 | 35.069 | 13.59 | 13.55 | 13.59 | 13.59 | 13.78 | 312,490 | 13.691 | -2.25% |
| 1999-09-13 | 0 | 35.60 | 35.50 | 35.60 | 35.20 | 36.40 | 446,000 | 15,969,765 | 35.807 | 13.90 | 13.86 | 13.90 | 13.74 | 14.21 | 1,142,382 | 13.979 | 0.28% |
| 1999-09-10 | 0 | 35.50 | 35.40 | 35.60 | 35.40 | 36.10 | 322,500 | 11,486,332 | 35.617 | 13.86 | 13.82 | 13.90 | 13.82 | 14.09 | 826,050 | 13.905 | -0.28% |
| 1999-09-09 | 0 | 35.60 | 35.50 | 35.60 | 35.20 | 35.70 | 971,000 | 34,412,250 | 35.440 | 13.90 | 13.86 | 13.90 | 13.74 | 13.94 | 2,487,114 | 13.836 | 1.14% |
| 1999-09-08 | 0 | 35.20 | 35.10 | 35.20 | 35.00 | 35.30 | 287,000 | 10,115,718 | 35.246 | 13.74 | 13.70 | 13.74 | 13.66 | 13.78 | 735,120 | 13.761 | -0.85% |
| 1999-09-07 | 0 | 35.50 | 35.40 | 35.60 | 34.10 | 36.00 | 512,000 | 17,994,600 | 35.146 | 13.86 | 13.82 | 13.90 | 13.31 | 14.05 | 1,311,434 | 13.721 | 4.11% |
| 1999-09-06 | 0 | 34.10 | 34.10 | 34.20 | 34.00 | 34.20 | 340,000 | 11,558,738 | 33.996 | 13.31 | 13.31 | 13.35 | 13.27 | 13.35 | 870,874 | 13.273 | 0.89% |
| 1999-09-03 | 0 | 33.80 | 33.80 | 33.90 | 33.80 | 34.20 | 508,000 | 17,252,617 | 33.962 | 13.20 | 13.20 | 13.23 | 13.20 | 13.35 | 1,301,188 | 13.259 | -1.74% |
| 1999-09-02 | 0 | 34.40 | 34.30 | 34.40 | 34.00 | 34.50 | 201,000 | 6,907,627 | 34.366 | 13.43 | 13.39 | 13.43 | 13.27 | 13.47 | 514,840 | 13.417 | -0.29% |
| 1999-09-01 | 0 | 34.50 | 34.50 | 34.70 | 34.40 | 35.00 | 214,000 | 7,428,100 | 34.711 | 13.47 | 13.47 | 13.55 | 13.43 | 13.66 | 548,138 | 13.552 | -0.29% |
| 1999-08-31 | 0 | 34.60 | 34.40 | 34.80 | 34.30 | 36.00 | 728,000 | 25,478,460 | 34.998 | 13.51 | 13.43 | 13.59 | 13.39 | 14.05 | 1,864,695 | 13.664 | -4.68% |
| 1999-08-30 | 0 | 36.30 | 36.20 | 36.30 | 36.20 | 36.90 | 383,000 | 13,991,640 | 36.532 | 14.17 | 14.13 | 14.17 | 14.13 | 14.41 | 981,014 | 14.262 | 0.83% |
| 1999-08-27 | 0 | 36.00 | 36.00 | 36.40 | 36.00 | 37.00 | 196,000 | 7,219,838 | 36.836 | 14.05 | 14.05 | 14.21 | 14.05 | 14.45 | 502,033 | 14.381 | -2.44% |
| 1999-08-26 | 0 | 36.90 | 36.80 | 36.90 | 36.40 | 38.00 | 245,000 | 9,007,400 | 36.765 | 14.41 | 14.37 | 14.41 | 14.21 | 14.84 | 627,542 | 14.353 | 2.79% |
| 1999-08-25 | 0 | 35.90 | 35.90 | 36.90 | 35.60 | 36.70 | 156,000 | 5,597,700 | 35.883 | 14.02 | 14.02 | 14.41 | 13.90 | 14.33 | 399,578 | 14.009 | -0.55% |
| 1999-08-24 | 0 | 36.10 | 36.00 | 36.50 | 34.80 | 36.10 | 398,000 | 14,019,264 | 35.224 | 14.09 | 14.05 | 14.25 | 13.59 | 14.09 | 1,019,435 | 13.752 | 3.44% |
| 1999-08-23 | 0 | 34.90 | 34.90 | 35.00 | 34.60 | 35.30 | 566,000 | 19,611,121 | 34.649 | 13.63 | 13.63 | 13.66 | 13.51 | 13.78 | 1,449,749 | 13.527 | 0.87% |
| 1999-08-20 | 0 | 34.60 | 34.10 | 34.60 | 33.90 | 35.00 | 714,000 | 24,610,624 | 34.469 | 13.51 | 13.31 | 13.51 | 13.23 | 13.66 | 1,828,836 | 13.457 | 0.87% |
| 1999-08-19 | 0 | 34.30 | 34.00 | 34.30 | 34.30 | 35.20 | 1,077,000 | 37,331,254 | 34.662 | 13.39 | 13.27 | 13.39 | 13.39 | 13.74 | 2,758,622 | 13.533 | -0.58% |
| 1999-08-18 | 0 | 34.50 | 34.20 | 34.50 | 34.30 | 35.30 | 906,000 | 31,408,022 | 34.667 | 13.47 | 13.35 | 13.47 | 13.39 | 13.78 | 2,320,623 | 13.534 | 0.29% |
| 1999-08-17 | 0 | 34.40 | 34.10 | 34.40 | 34.00 | 35.10 | 314,900 | 10,924,770 | 34.693 | 13.43 | 13.31 | 13.43 | 13.27 | 13.70 | 806,583 | 13.545 | -3.37% |
| 1999-08-16 | 0 | 35.60 | 35.50 | 35.60 | 35.50 | 36.30 | 224,000 | 7,997,238 | 35.702 | 13.90 | 13.86 | 13.90 | 13.86 | 14.17 | 573,752 | 13.938 | -1.11% |
| 1999-08-13 | 0 | 36.00 | - | 36.00 | 35.90 | 36.50 | 673,400 | 24,263,862 | 36.032 | 14.05 | - | 14.05 | 14.02 | 14.25 | 1,724,843 | 14.067 | -0.83% |
| 1999-08-12 | 0 | 36.30 | 36.00 | 36.30 | 36.00 | 36.30 | 450,763 | 16,246,626 | 36.043 | 14.17 | 14.05 | 14.17 | 14.05 | 14.17 | 1,154,582 | 14.071 | 2.83% |
| 1999-08-11 | 0 | 35.30 | 35.00 | 35.60 | 35.10 | 36.80 | 230,000 | 8,229,682 | 35.781 | 13.78 | 13.66 | 13.90 | 13.70 | 14.37 | 589,121 | 13.969 | -4.08% |
| 1999-08-10 | 0 | 36.80 | - | 36.80 | 36.60 | 37.20 | 383,000 | 14,171,342 | 37.001 | 14.37 | - | 14.37 | 14.29 | 14.52 | 981,014 | 14.446 | -1.34% |
| 1999-08-09 | 0 | 37.30 | 37.00 | 37.50 | 36.90 | 37.50 | 139,000 | 5,206,660 | 37.458 | 14.56 | 14.45 | 14.64 | 14.41 | 14.64 | 356,034 | 14.624 | -1.84% |
| 1999-08-06 | 0 | 38.00 | 37.50 | 38.00 | 37.60 | 38.50 | 415,000 | 15,987,244 | 38.523 | 14.84 | 14.64 | 14.84 | 14.68 | 15.03 | 1,062,979 | 15.040 | -1.30% |
| 1999-08-05 | 0 | 38.50 | 38.00 | 38.50 | 38.10 | 39.50 | 552,200 | 21,406,340 | 38.766 | 15.03 | 14.84 | 15.03 | 14.87 | 15.42 | 1,414,402 | 15.135 | -3.27% |
| 1999-08-04 | 0 | 39.80 | 39.60 | 39.90 | 37.60 | 40.00 | 482,000 | 18,705,898 | 38.809 | 15.54 | 15.46 | 15.58 | 14.68 | 15.62 | 1,234,592 | 15.151 | 5.85% |
| 1999-08-03 | 0 | 37.60 | 37.50 | 38.20 | 36.30 | 37.90 | 254,000 | 9,328,868 | 36.728 | 14.68 | 14.64 | 14.91 | 14.17 | 14.80 | 650,594 | 14.339 | 3.01% |
| 1999-08-02 | 0 | 36.50 | 36.40 | 36.50 | 35.80 | 36.50 | 338,000 | 12,151,772 | 35.952 | 14.25 | 14.21 | 14.25 | 13.98 | 14.25 | 865,751 | 14.036 | 1.67% |
| 1999-07-30 | 0 | 35.90 | 35.50 | 36.10 | 34.60 | 36.00 | 572,000 | 20,223,290 | 35.355 | 14.02 | 13.86 | 14.09 | 13.51 | 14.05 | 1,465,118 | 13.803 | 1.13% |
| 1999-07-29 | 0 | 35.50 | 35.50 | 36.30 | 35.10 | 35.80 | 511,000 | 18,129,110 | 35.478 | 13.86 | 13.86 | 14.17 | 13.70 | 13.98 | 1,308,873 | 13.851 | 0.00% |
| 1999-07-28 | 0 | 35.50 | 35.40 | 35.50 | 35.00 | 35.50 | 487,000 | 17,229,385 | 35.379 | 13.86 | 13.82 | 13.86 | 13.66 | 13.86 | 1,247,399 | 13.812 | 0.00% |
| 1999-07-27 | 0 | 35.50 | 35.00 | 35.20 | 34.90 | 35.50 | 517,000 | 18,274,020 | 35.346 | 13.86 | 13.66 | 13.74 | 13.63 | 13.86 | 1,324,241 | 13.800 | 0.57% |
| 1999-07-26 | 0 | 35.30 | 35.00 | 35.30 | 35.20 | 35.60 | 197,000 | 6,987,810 | 35.471 | 13.78 | 13.66 | 13.78 | 13.74 | 13.90 | 504,595 | 13.848 | -0.56% |
| 1999-07-23 | 0 | 35.50 | 35.40 | 35.50 | 35.20 | 36.00 | 438,000 | 15,559,900 | 35.525 | 13.86 | 13.82 | 13.86 | 13.74 | 14.05 | 1,121,891 | 13.869 | 0.00% |
| 1999-07-22 | 0 | 35.50 | 35.40 | 35.90 | 35.50 | 36.00 | 218,000 | 7,810,140 | 35.826 | 13.86 | 13.82 | 14.02 | 13.86 | 14.05 | 558,384 | 13.987 | -1.39% |
| 1999-07-21 | 0 | 36.00 | 35.40 | 36.00 | 35.20 | 36.00 | 273,800 | 9,714,956 | 35.482 | 14.05 | 13.82 | 14.05 | 13.74 | 14.05 | 701,310 | 13.853 | -0.28% |
| 1999-07-20 | 0 | 36.10 | 36.00 | 36.10 | 35.80 | 36.40 | 205,000 | 7,387,148 | 36.035 | 14.09 | 14.05 | 14.09 | 13.98 | 14.21 | 525,086 | 14.068 | 1.40% |
| 1999-07-19 | 0 | 35.60 | 35.40 | 35.60 | 35.40 | 36.20 | 132,000 | 4,708,132 | 35.668 | 13.90 | 13.82 | 13.90 | 13.82 | 14.13 | 338,104 | 13.925 | -1.39% |
| 1999-07-16 | 0 | 36.10 | 35.80 | 36.10 | 35.30 | 36.20 | 325,000 | 11,659,724 | 35.876 | 14.09 | 13.98 | 14.09 | 13.78 | 14.13 | 832,453 | 14.006 | -1.10% |
| 1999-07-15 | 0 | 36.50 | 36.20 | 36.50 | 35.70 | 36.50 | 795,000 | 28,722,100 | 36.128 | 14.25 | 14.13 | 14.25 | 13.94 | 14.25 | 2,036,309 | 14.105 | 2.82% |
| 1999-07-14 | 0 | 35.50 | 35.20 | 35.50 | 35.10 | 36.80 | 467,000 | 16,707,644 | 35.777 | 13.86 | 13.74 | 13.86 | 13.70 | 14.37 | 1,196,171 | 13.968 | -3.01% |
| 1999-07-13 | 0 | 36.60 | 36.50 | 36.60 | 35.60 | 36.60 | 325,000 | 11,821,100 | 36.373 | 14.29 | 14.25 | 14.29 | 13.90 | 14.29 | 832,453 | 14.200 | 2.81% |
| 1999-07-12 | 0 | 35.60 | 35.60 | 35.80 | 35.40 | 36.70 | 546,000 | 19,836,120 | 36.330 | 13.90 | 13.90 | 13.98 | 13.82 | 14.33 | 1,398,521 | 14.184 | -2.73% |
| 1999-07-09 | 0 | 36.60 | 36.20 | 36.60 | 35.50 | 37.10 | 1,906,000 | 69,475,382 | 36.451 | 14.29 | 14.13 | 14.29 | 13.86 | 14.48 | 4,882,018 | 14.231 | 1.95% |
| 1999-07-08 | 0 | 35.90 | 35.60 | 36.00 | 35.30 | 36.50 | 133,000 | 4,784,600 | 35.974 | 14.02 | 13.90 | 14.05 | 13.78 | 14.25 | 340,665 | 14.045 | -1.10% |
| 1999-07-07 | 0 | 36.30 | 36.00 | 36.30 | 36.30 | 36.40 | 455,000 | 16,523,190 | 36.315 | 14.17 | 14.05 | 14.17 | 14.17 | 14.21 | 1,165,434 | 14.178 | 0.00% |
| 1999-07-06 | 0 | 36.30 | 36.20 | 36.30 | 35.40 | 36.50 | 357,000 | 12,920,500 | 36.192 | 14.17 | 14.13 | 14.17 | 13.82 | 14.25 | 914,418 | 14.130 | -0.82% |
| 1999-07-05 | 0 | 36.60 | 36.70 | 36.90 | 36.60 | 37.20 | 492,000 | 18,189,088 | 36.970 | 14.29 | 14.33 | 14.41 | 14.29 | 14.52 | 1,260,206 | 14.433 | -1.08% |
| 1999-07-02 | 0 | 37.00 | - | 37.00 | 36.80 | 37.40 | 599,000 | 22,194,942 | 37.053 | 14.45 | - | 14.45 | 14.37 | 14.60 | 1,534,275 | 14.466 | 1.65% |
| 1999-06-30 | 0 | 36.40 | 35.00 | 36.50 | 35.10 | 36.80 | 186,468 | 6,748,728 | 36.192 | 14.21 | 13.66 | 14.25 | 13.70 | 14.37 | 477,618 | 14.130 | -0.55% |
| 1999-06-29 | 0 | 36.60 | 36.00 | 36.20 | 36.00 | 37.30 | 241,000 | 8,791,900 | 36.481 | 14.29 | 14.05 | 14.13 | 14.05 | 14.56 | 617,296 | 14.243 | -1.88% |
| 1999-06-28 | 0 | 37.30 | - | 37.30 | 37.00 | 37.40 | 454,000 | 16,872,732 | 37.165 | 14.56 | - | 14.56 | 14.45 | 14.60 | 1,162,873 | 14.510 | 0.81% |
| 1999-06-25 | 0 | 37.00 | 36.90 | 37.00 | 36.50 | 37.40 | 512,000 | 18,907,424 | 36.929 | 14.45 | 14.41 | 14.45 | 14.25 | 14.60 | 1,311,434 | 14.417 | 1.37% |
| 1999-06-24 | 0 | 36.50 | 36.20 | 36.50 | 36.20 | 36.50 | 547,600 | 20,155,123 | 36.806 | 14.25 | 14.13 | 14.25 | 14.13 | 14.25 | 1,402,620 | 14.370 | -1.88% |
| 1999-06-23 | 0 | 37.20 | 36.50 | 37.20 | 37.00 | 37.40 | 733,000 | 27,249,650 | 37.176 | 14.52 | 14.25 | 14.52 | 14.45 | 14.60 | 1,877,502 | 14.514 | 0.00% |
| 1999-06-22 | 0 | 37.20 | 37.20 | 37.30 | 36.80 | 37.40 | 1,417,000 | 52,852,655 | 37.299 | 14.52 | 14.52 | 14.56 | 14.37 | 14.60 | 3,629,496 | 14.562 | 0.00% |
| 1999-06-21 | 0 | 37.20 | 37.00 | 37.40 | 36.60 | 37.40 | 1,410,000 | 52,375,300 | 37.146 | 14.52 | 14.45 | 14.60 | 14.29 | 14.60 | 3,611,566 | 14.502 | 0.81% |
| 1999-06-17 | 0 | 36.90 | 36.50 | 36.90 | 36.70 | 36.90 | 1,279,000 | 47,100,730 | 36.826 | 14.41 | 14.25 | 14.41 | 14.33 | 14.41 | 3,276,023 | 14.377 | 0.00% |
| 1999-06-16 | 0 | 36.90 | 36.70 | 36.90 | 36.90 | 37.00 | 241,896 | 8,914,994 | 36.855 | 14.41 | 14.33 | 14.41 | 14.41 | 14.45 | 619,591 | 14.389 | 0.00% |
| 1999-06-15 | 0 | 36.90 | 36.20 | 36.50 | 35.70 | 37.00 | 756,500 | 27,450,552 | 36.286 | 14.41 | 14.13 | 14.25 | 13.94 | 14.45 | 1,937,695 | 14.167 | 1.10% |
| 1999-06-14 | 0 | 36.50 | 36.60 | 36.70 | 35.40 | 36.70 | 307,600 | 11,078,540 | 36.016 | 14.25 | 14.29 | 14.33 | 13.82 | 14.33 | 787,885 | 14.061 | 0.83% |
| 1999-06-11 | 0 | 36.20 | 36.00 | 36.20 | 36.00 | 37.70 | 528,000 | 19,443,976 | 36.826 | 14.13 | 14.05 | 14.13 | 14.05 | 14.72 | 1,352,416 | 14.377 | -3.98% |
| 1999-06-10 | 0 | 37.70 | 36.20 | 37.70 | 35.00 | 37.70 | 627,100 | 22,631,580 | 36.089 | 14.72 | 14.13 | 14.72 | 13.66 | 14.72 | 1,606,250 | 14.090 | 6.50% |
| 1999-06-09 | 0 | 35.40 | 35.30 | 35.40 | 35.20 | 35.50 | 898,680 | 31,802,391 | 35.388 | 13.82 | 13.78 | 13.82 | 13.74 | 13.86 | 2,301,874 | 13.816 | 0.57% |
| 1999-06-08 | 0 | 35.20 | - | 35.20 | 35.00 | 35.50 | 1,424,000 | 50,405,610 | 35.397 | 13.74 | - | 13.74 | 13.66 | 13.86 | 3,647,426 | 13.820 | 0.57% |
| 1999-06-07 | 0 | 35.00 | 34.60 | 35.00 | 33.60 | 36.00 | 235,000 | 8,264,390 | 35.168 | 13.66 | 13.51 | 13.66 | 13.12 | 14.05 | 601,928 | 13.730 | 4.79% |
| 1999-06-04 | 0 | 33.40 | 33.40 | 33.50 | 33.20 | 33.50 | 354,000 | 11,806,300 | 33.351 | 13.04 | 13.04 | 13.08 | 12.96 | 13.08 | 906,734 | 13.021 | 0.60% |
| 1999-06-03 | 0 | 33.20 | 33.20 | 33.30 | 32.70 | 33.50 | 2,665,000 | 87,092,700 | 32.680 | 12.96 | 12.96 | 13.00 | 12.77 | 13.08 | 6,826,116 | 12.759 | 1.53% |
| 1999-06-02 | 0 | 32.70 | 32.60 | 32.70 | 32.10 | 33.00 | 507,000 | 16,515,200 | 32.574 | 12.77 | 12.73 | 12.77 | 12.53 | 12.88 | 1,298,627 | 12.717 | 1.87% |
| 1999-06-01 | 0 | 32.10 | 32.10 | - | 31.80 | 32.20 | 118,000 | 3,766,964 | 31.923 | 12.53 | 12.53 | - | 12.42 | 12.57 | 302,245 | 12.463 | 0.31% |
| 1999-05-31 | 0 | 32.00 | 31.90 | 32.00 | 31.80 | 32.00 | 739,000 | 23,775,411 | 32.172 | 12.49 | 12.45 | 12.49 | 12.42 | 12.49 | 1,892,870 | 12.561 | 0.00% |
| 1999-05-28 | 0 | 32.00 | 32.00 | 32.10 | 32.00 | 33.00 | 733,000 | 23,579,550 | 32.169 | 12.49 | 12.49 | 12.53 | 12.49 | 12.88 | 1,877,502 | 12.559 | -3.03% |
| 1999-05-27 | 0 | 33.00 | 32.90 | 33.00 | 32.90 | 33.10 | 994,000 | 32,812,740 | 33.011 | 12.88 | 12.84 | 12.88 | 12.84 | 12.92 | 2,546,026 | 12.888 | 0.00% |
| 1999-05-26 | 0 | 33.00 | 32.90 | 33.00 | 32.70 | 33.10 | 1,150,710 | 37,950,320 | 32.980 | 12.88 | 12.84 | 12.88 | 12.77 | 12.92 | 2,947,422 | 12.876 | 0.92% |
| 1999-05-25 | 0 | 32.70 | - | 32.70 | 32.60 | 32.90 | 721,790 | 23,632,077 | 32.741 | 12.77 | - | 12.77 | 12.73 | 12.84 | 1,848,789 | 12.782 | -0.30% |
| 1999-05-24 | 0 | 32.80 | 32.50 | 32.90 | 32.80 | 33.00 | 173,500 | 5,707,210 | 32.895 | 12.81 | 12.69 | 12.84 | 12.81 | 12.88 | 444,402 | 12.842 | -0.61% |
| 1999-05-21 | 0 | 33.00 | 32.20 | 33.00 | 32.30 | 33.40 | 894,863 | 29,438,555 | 32.897 | 12.88 | 12.57 | 12.88 | 12.61 | 13.04 | 2,292,097 | 12.844 | 2.80% |
| 1999-05-20 | 0 | 32.10 | 32.10 | 32.20 | 31.70 | 32.30 | 876,000 | 28,198,174 | 32.190 | 12.53 | 12.53 | 12.57 | 12.38 | 12.61 | 2,243,781 | 12.567 | 1.58% |
| 1999-05-19 | 0 | 31.60 | 31.30 | 31.70 | 31.30 | 32.50 | 971,000 | 30,923,100 | 31.847 | 12.34 | 12.22 | 12.38 | 12.22 | 12.69 | 2,487,114 | 12.433 | -3.95% |
| 1999-05-18 | 0 | 32.90 | 32.90 | 33.20 | 32.90 | 33.10 | 437,000 | 14,425,694 | 33.011 | 12.84 | 12.84 | 12.96 | 12.84 | 12.92 | 1,119,329 | 12.888 | -0.90% |
| 1999-05-17 | 0 | 33.20 | 33.20 | 33.30 | 33.00 | 34.10 | 280,000 | 9,375,130 | 33.483 | 12.96 | 12.96 | 13.00 | 12.88 | 13.31 | 717,190 | 13.072 | -2.64% |
| 1999-05-14 | 0 | 34.10 | 33.60 | 34.10 | 33.20 | 34.10 | 212,000 | 7,167,590 | 33.809 | 13.31 | 13.12 | 13.31 | 12.96 | 13.31 | 543,016 | 13.200 | 0.00% |
| 1999-05-13 | 0 | 34.10 | 34.00 | 34.10 | 33.70 | 34.40 | 352,100 | 11,962,730 | 33.975 | 13.31 | 13.27 | 13.31 | 13.16 | 13.43 | 901,867 | 13.264 | 0.00% |
| 1999-05-12 | 0 | 34.10 | 34.10 | 34.20 | 33.00 | 34.90 | 1,192,000 | 40,518,335 | 33.992 | 13.31 | 13.31 | 13.35 | 12.88 | 13.63 | 3,053,182 | 13.271 | 5.57% |
| 1999-05-11 | 0 | 32.30 | 32.30 | 32.50 | 32.00 | 32.70 | 2,519,000 | 82,908,600 | 32.913 | 12.61 | 12.61 | 12.69 | 12.49 | 12.77 | 6,452,152 | 12.850 | 1.25% |
| 1999-05-10 | 0 | 31.90 | 31.90 | 32.00 | 31.00 | 32.40 | 521,000 | 16,463,580 | 31.600 | 12.45 | 12.45 | 12.49 | 12.10 | 12.65 | 1,334,486 | 12.337 | -0.31% |
| 1999-05-07 | 0 | 32.00 | - | 31.90 | 31.90 | 33.70 | 109,000 | 3,591,865 | 32.953 | 12.49 | - | 12.45 | 12.45 | 13.16 | 279,192 | 12.865 | -3.03% |
| 1999-05-06 | 0 | 33.00 | 32.90 | 33.20 | 31.40 | 33.20 | 1,345,800 | 43,698,018 | 32.470 | 12.88 | 12.84 | 12.96 | 12.26 | 12.96 | 3,447,125 | 12.677 | 5.10% |
| 1999-05-05 | 0 | 31.40 | 31.20 | 31.40 | 30.90 | 31.40 | 873,000 | 27,191,600 | 31.147 | 12.26 | 12.18 | 12.26 | 12.06 | 12.26 | 2,236,097 | 12.160 | 1.62% |
| 1999-05-04 | 0 | 30.90 | 30.80 | 31.00 | 30.60 | 31.00 | 505,000 | 15,545,602 | 30.783 | 12.06 | 12.02 | 12.10 | 11.95 | 12.10 | 1,293,504 | 12.018 | 2.66% |
| 1999-05-03 | 0 | 30.10 | 29.95 | 30.10 | 29.80 | 30.90 | 333,000 | 10,033,212 | 30.130 | 11.75 | 11.69 | 11.75 | 11.63 | 12.06 | 852,944 | 11.763 | -2.59% |
| 1999-04-30 | 0 | 31.50 | 31.40 | 31.50 | 31.00 | 31.50 | 581,000 | 18,217,200 | 31.355 | 12.06 | 12.03 | 12.06 | 11.87 | 12.06 | 1,517,067 | 12.008 | 1.61% |
| 1999-04-29 | 0 | 31.00 | 31.00 | 31.10 | 30.30 | 31.90 | 21,628,000 | 656,188,900 | 30.340 | 11.87 | 11.87 | 11.91 | 11.60 | 12.22 | 56,473,524 | 11.619 | -2.82% |
| 1999-04-28 | 1 | 31.90 | - | - | - | - | 0 | 0 | - | 12.22 | - | - | - | - | 0 | - | 0.00% |
| 1999-04-27 | 0 | 31.90 | 31.90 | 32.00 | 31.00 | 32.10 | 1,837,200 | 58,261,536 | 31.712 | 12.22 | 12.22 | 12.26 | 11.87 | 12.29 | 4,797,168 | 12.145 | 5.28% |
| 1999-04-26 | 0 | 30.30 | 30.30 | 30.40 | 30.00 | 30.30 | 778,000 | 23,392,865 | 30.068 | 11.60 | 11.60 | 11.64 | 11.49 | 11.60 | 2,031,459 | 11.515 | 1.68% |
| 1999-04-23 | 0 | 29.80 | 29.80 | 29.90 | 29.80 | 30.10 | 689,000 | 20,604,810 | 29.905 | 11.41 | 11.41 | 11.45 | 11.41 | 11.53 | 1,799,069 | 11.453 | 0.34% |
| 1999-04-22 | 0 | 29.70 | 29.70 | 29.80 | 29.00 | 29.80 | 357,000 | 10,522,500 | 29.475 | 11.37 | 11.37 | 11.41 | 11.11 | 11.41 | 932,173 | 11.288 | 3.13% |
| 1999-04-21 | 0 | 28.80 | 28.85 | 28.90 | 28.65 | 29.00 | 1,979,500 | 56,781,562 | 28.685 | 11.03 | 11.05 | 11.07 | 10.97 | 11.11 | 5,168,732 | 10.986 | 0.88% |
| 1999-04-20 | 0 | 28.55 | 28.40 | 28.50 | 28.50 | 28.75 | 1,005,000 | 28,742,222 | 28.599 | 10.93 | 10.88 | 10.91 | 10.91 | 11.01 | 2,624,186 | 10.953 | -0.17% |
| 1999-04-19 | 0 | 28.60 | 28.60 | 28.65 | 28.60 | 28.90 | 362,000 | 10,367,780 | 28.640 | 10.95 | 10.95 | 10.97 | 10.95 | 11.07 | 945,229 | 10.969 | -0.35% |
| 1999-04-16 | 0 | 28.70 | 28.55 | 28.70 | 28.50 | 28.75 | 1,216,000 | 34,758,817 | 28.585 | 10.99 | 10.93 | 10.99 | 10.91 | 11.01 | 3,175,134 | 10.947 | 0.53% |
| 1999-04-15 | 0 | 28.55 | - | 28.55 | 28.60 | 29.40 | 224,000 | 6,503,738 | 29.035 | 10.93 | - | 10.93 | 10.95 | 11.26 | 584,893 | 11.120 | -2.89% |
| 1999-04-14 | 0 | 29.40 | 29.30 | 29.40 | 29.15 | 29.50 | 289,000 | 8,472,268 | 29.316 | 11.26 | 11.22 | 11.26 | 11.16 | 11.30 | 754,617 | 11.227 | 1.03% |
| 1999-04-13 | 0 | 29.10 | 29.10 | 29.20 | 29.00 | 29.20 | 437,000 | 12,697,202 | 29.055 | 11.14 | 11.14 | 11.18 | 11.11 | 11.18 | 1,141,064 | 11.128 | -0.34% |
| 1999-04-12 | 0 | 29.20 | 29.05 | 29.20 | 28.40 | 29.20 | 485,000 | 14,031,234 | 28.930 | 11.18 | 11.13 | 11.18 | 10.88 | 11.18 | 1,266,398 | 11.080 | 0.00% |
| 1999-04-09 | 0 | 29.20 | 29.05 | 29.25 | 29.10 | 29.30 | 542,000 | 15,863,050 | 29.268 | 11.18 | 11.13 | 11.20 | 11.14 | 11.22 | 1,415,233 | 11.209 | -0.34% |
| 1999-04-08 | 0 | 29.30 | - | 29.30 | 29.20 | 30.10 | 927,000 | 27,393,175 | 29.550 | 11.22 | - | 11.22 | 11.18 | 11.53 | 2,420,518 | 11.317 | -1.51% |
| 1999-04-07 | 0 | 29.75 | 29.65 | 29.80 | 28.40 | 29.85 | 299,000 | 8,708,962 | 29.127 | 11.39 | 11.36 | 11.41 | 10.88 | 11.43 | 780,728 | 11.155 | 6.06% |
| 1999-04-01 | 0 | 28.05 | 27.70 | 28.05 | 27.00 | 28.05 | 105,000 | 2,906,020 | 27.676 | 10.74 | 10.61 | 10.74 | 10.34 | 10.74 | 274,169 | 10.599 | -0.71% |
| 1999-03-31 | 0 | 28.25 | 28.15 | 28.25 | 27.90 | 28.40 | 507,000 | 14,283,096 | 28.172 | 10.82 | 10.78 | 10.82 | 10.69 | 10.88 | 1,323,843 | 10.789 | 1.62% |
| 1999-03-30 | 0 | 27.80 | 27.75 | 27.85 | 26.60 | 28.15 | 1,513,700 | 42,004,580 | 27.750 | 10.65 | 10.63 | 10.67 | 10.19 | 10.78 | 3,952,468 | 10.627 | 4.51% |
| 1999-03-29 | 0 | 26.60 | 26.50 | 26.60 | 26.35 | 26.60 | 577,000 | 15,272,966 | 26.470 | 10.19 | 10.15 | 10.19 | 10.09 | 10.19 | 1,506,622 | 10.137 | 1.53% |
| 1999-03-26 | 0 | 26.20 | 26.10 | 26.30 | 25.45 | 26.20 | 546,800 | 14,123,430 | 25.829 | 10.03 | 9.996 | 10.07 | 9.747 | 10.03 | 1,427,766 | 9.8920 | 3.76% |
| 1999-03-25 | 0 | 25.25 | 25.25 | 25.60 | 24.00 | 25.75 | 1,178,000 | 29,900,540 | 25.382 | 9.670 | 9.670 | 9.804 | 9.191 | 9.862 | 3,075,911 | 9.7209 | 6.54% |
| 1999-03-24 | 0 | 23.70 | 23.40 | 23.70 | 23.30 | 24.00 | 623,000 | 14,656,450 | 23.526 | 9.077 | 8.962 | 9.077 | 8.923 | 9.191 | 1,626,734 | 9.0097 | -1.66% |
| 1999-03-23 | 0 | 24.10 | 24.00 | 24.10 | 24.00 | 25.10 | 364,000 | 8,848,300 | 24.309 | 9.230 | 9.191 | 9.230 | 9.191 | 9.613 | 950,451 | 9.3096 | -5.49% |
| 1999-03-22 | 0 | 25.50 | 25.40 | 25.50 | 25.30 | 25.50 | 321,000 | 8,149,624 | 25.388 | 9.766 | 9.728 | 9.766 | 9.689 | 9.766 | 838,173 | 9.7231 | 0.79% |
| 1999-03-19 | 0 | 25.30 | 25.15 | 25.50 | 25.00 | 25.70 | 626,000 | 15,977,085 | 25.523 | 9.689 | 9.632 | 9.766 | 9.574 | 9.842 | 1,634,568 | 9.7745 | -1.17% |
| 1999-03-18 | 0 | 25.60 | 25.60 | 25.70 | 25.55 | 25.70 | 156,000 | 4,001,300 | 25.649 | 9.804 | 9.804 | 9.842 | 9.785 | 9.842 | 407,336 | 9.8231 | -0.19% |
| 1999-03-17 | 0 | 25.65 | 25.65 | 25.70 | 25.60 | 25.80 | 193,000 | 4,957,657 | 25.687 | 9.823 | 9.823 | 9.842 | 9.804 | 9.881 | 503,948 | 9.8376 | -0.19% |
| 1999-03-16 | 0 | 25.70 | 25.60 | 25.65 | 25.70 | 25.80 | 506,000 | 13,020,650 | 25.733 | 9.842 | 9.804 | 9.823 | 9.842 | 9.881 | 1,321,232 | 9.8549 | -0.77% |
| 1999-03-15 | 0 | 25.90 | 25.90 | 26.00 | 25.80 | 26.55 | 295,000 | 7,754,832 | 26.288 | 9.919 | 9.919 | 9.957 | 9.881 | 10.17 | 770,283 | 10.068 | -2.63% |
| 1999-03-12 | 0 | 26.60 | - | 27.00 | 26.55 | 27.50 | 296,000 | 8,031,030 | 27.132 | 10.19 | - | 10.34 | 10.17 | 10.53 | 772,895 | 10.391 | -1.12% |
| 1999-03-11 | 0 | 26.90 | 26.50 | 26.95 | 26.80 | 27.00 | 490,000 | 13,199,542 | 26.938 | 10.30 | 10.15 | 10.32 | 10.26 | 10.34 | 1,279,454 | 10.317 | -0.19% |
| 1999-03-10 | 0 | 26.95 | 26.95 | 27.05 | 26.70 | 27.15 | 853,600 | 23,057,800 | 27.012 | 10.32 | 10.32 | 10.36 | 10.23 | 10.40 | 2,228,861 | 10.345 | 2.08% |
| 1999-03-09 | 0 | 26.40 | 26.35 | 26.40 | 26.00 | 26.60 | 316,000 | 8,336,050 | 26.380 | 10.11 | 10.09 | 10.11 | 9.957 | 10.19 | 825,117 | 10.103 | 1.54% |
| 1999-03-08 | 0 | 26.00 | 25.90 | 26.00 | 25.20 | 26.15 | 451,000 | 11,621,840 | 25.769 | 9.957 | 9.919 | 9.957 | 9.651 | 10.01 | 1,177,620 | 9.8689 | 4.00% |
| 1999-03-05 | 0 | 25.00 | 24.10 | 25.00 | 24.10 | 26.00 | 260,000 | 6,499,950 | 25.000 | 9.574 | 9.230 | 9.574 | 9.230 | 9.957 | 678,894 | 9.5743 | 3.95% |
| 1999-03-04 | 0 | 24.05 | - | 24.05 | 24.00 | 24.20 | 298,000 | 7,166,880 | 24.050 | 9.211 | - | 9.211 | 9.191 | 9.268 | 778,117 | 9.2105 | -1.43% |
| 1999-03-03 | 0 | 24.40 | 24.40 | 24.50 | 24.20 | 24.50 | 168,000 | 4,067,450 | 24.211 | 9.345 | 9.345 | 9.383 | 9.268 | 9.383 | 438,670 | 9.2722 | 0.41% |
| 1999-03-02 | 0 | 24.30 | 24.20 | - | 23.40 | 24.30 | 307,000 | 7,281,758 | 23.719 | 9.306 | 9.268 | - | 8.962 | 9.306 | 801,617 | 9.0838 | 4.07% |
| 1999-03-01 | 0 | 23.35 | 23.25 | 23.35 | 23.00 | 23.35 | 349,000 | 8,083,750 | 23.163 | 8.942 | 8.904 | 8.942 | 8.808 | 8.942 | 911,284 | 8.8707 | 1.30% |
| 1999-02-26 | 0 | 23.05 | 23.05 | 23.10 | 22.95 | 23.15 | 619,500 | 14,284,780 | 23.059 | 8.828 | 8.828 | 8.847 | 8.789 | 8.866 | 1,617,595 | 8.8309 | 0.00% |
| 1999-02-25 | 0 | 23.05 | 23.00 | 23.05 | 22.90 | 23.45 | 560,000 | 12,892,450 | 23.022 | 8.828 | 8.808 | 8.828 | 8.770 | 8.981 | 1,462,233 | 8.8170 | 0.00% |
| 1999-02-24 | 0 | 23.05 | 23.00 | 23.20 | 22.25 | 23.20 | 663,000 | 15,188,480 | 22.909 | 8.828 | 8.808 | 8.885 | 8.521 | 8.885 | 1,731,179 | 8.7735 | 3.60% |
| 1999-02-23 | 0 | 22.25 | 22.20 | 22.25 | 22.20 | 22.25 | 315,000 | 6,998,726 | 22.218 | 8.521 | 8.502 | 8.521 | 8.502 | 8.521 | 822,506 | 8.5090 | 0.91% |
| 1999-02-22 | 0 | 22.05 | 22.05 | 22.10 | 21.60 | 22.30 | 266,000 | 5,879,020 | 22.102 | 8.445 | 8.445 | 8.464 | 8.272 | 8.540 | 694,561 | 8.4644 | 1.15% |
| 1999-02-19 | 0 | 21.80 | 21.60 | 21.85 | 21.60 | 23.70 | 758,000 | 16,796,800 | 22.159 | 8.349 | 8.272 | 8.368 | 8.272 | 9.077 | 1,979,237 | 8.4865 | -8.02% |
| 1999-02-15 | 0 | 23.70 | 23.40 | 23.70 | 23.05 | 23.75 | 543,000 | 12,617,343 | 23.236 | 9.077 | 8.962 | 9.077 | 8.828 | 9.096 | 1,417,844 | 8.8990 | 3.04% |
| 1999-02-12 | 0 | 23.00 | 23.00 | 23.05 | 22.55 | 23.05 | 518,000 | 11,818,400 | 22.815 | 8.808 | 8.808 | 8.828 | 8.636 | 8.828 | 1,352,565 | 8.7378 | 2.68% |
| 1999-02-11 | 0 | 22.40 | 22.35 | 22.50 | 22.00 | 22.50 | 215,000 | 4,804,622 | 22.347 | 8.579 | 8.560 | 8.617 | 8.425 | 8.617 | 561,393 | 8.5584 | 1.82% |
| 1999-02-10 | 0 | 22.00 | 21.90 | 22.10 | 21.90 | 22.60 | 92,996 | 2,061,414 | 22.167 | 8.425 | 8.387 | 8.464 | 8.387 | 8.655 | 242,825 | 8.4893 | -2.65% |
| 1999-02-09 | 0 | 22.60 | 22.15 | 22.60 | 21.50 | 22.60 | 215,400 | 4,772,060 | 22.154 | 8.655 | 8.483 | 8.655 | 8.234 | 8.655 | 562,437 | 8.4846 | 1.57% |
| 1999-02-08 | 0 | 22.25 | - | 22.30 | 22.10 | 22.35 | 706,400 | 15,714,151 | 22.245 | 8.521 | - | 8.540 | 8.464 | 8.560 | 1,844,502 | 8.5195 | 0.91% |
| 1999-02-05 | 0 | 22.05 | 22.05 | 22.20 | 21.20 | 22.25 | 2,744,000 | 60,419,286 | 22.019 | 8.445 | 8.445 | 8.502 | 8.119 | 8.521 | 7,164,941 | 8.4326 | 3.52% |
| 1999-02-04 | 0 | 21.30 | 21.25 | 21.30 | 21.20 | 21.40 | 2,138,000 | 45,385,817 | 21.228 | 8.157 | 8.138 | 8.157 | 8.119 | 8.196 | 5,582,596 | 8.1299 | 0.24% |
| 1999-02-03 | 0 | 21.25 | 21.20 | 21.40 | 21.00 | 21.40 | 81,000 | 1,720,850 | 21.245 | 8.138 | 8.119 | 8.196 | 8.042 | 8.196 | 211,502 | 8.1363 | 0.71% |
| 1999-02-02 | 0 | 21.10 | 21.05 | 21.20 | 20.70 | 21.10 | 684,000 | 14,418,450 | 21.080 | 8.081 | 8.062 | 8.119 | 7.928 | 8.081 | 1,786,013 | 8.0730 | 1.93% |
| 1999-02-01 | 0 | 20.70 | 20.70 | 20.75 | 20.35 | 20.70 | 107,000 | 2,187,750 | 20.446 | 7.928 | 7.928 | 7.947 | 7.794 | 7.928 | 279,391 | 7.8304 | 0.00% |
| 1999-01-29 | 0 | 20.70 | 20.45 | 20.65 | 20.25 | 20.75 | 201,000 | 4,101,360 | 20.405 | 7.928 | 7.832 | 7.908 | 7.755 | 7.947 | 524,837 | 7.8145 | 0.49% |
| 1999-01-28 | 0 | 20.60 | 20.40 | 20.70 | 20.45 | 21.00 | 301,000 | 6,177,300 | 20.523 | 7.889 | 7.813 | 7.928 | 7.832 | 8.042 | 785,950 | 7.8597 | -1.44% |
| 1999-01-27 | 0 | 20.90 | 20.40 | 20.90 | 20.30 | 21.00 | 216,000 | 4,427,564 | 20.498 | 8.004 | 7.813 | 8.004 | 7.774 | 8.042 | 564,004 | 7.8502 | -0.48% |
| 1999-01-26 | 0 | 21.00 | 20.90 | 20.95 | 20.50 | 21.25 | 465,497 | 9,666,139 | 20.765 | 8.042 | 8.004 | 8.023 | 7.851 | 8.138 | 1,215,473 | 7.9526 | 2.94% |
| 1999-01-25 | 0 | 20.40 | 20.40 | 20.50 | 20.25 | 20.60 | 688,000 | 14,045,335 | 20.415 | 7.813 | 7.813 | 7.851 | 7.755 | 7.889 | 1,796,458 | 7.8184 | -2.86% |
| 1999-01-22 | 0 | 21.00 | 21.00 | 21.10 | 20.80 | 21.10 | 394,000 | 8,329,712 | 21.141 | 8.042 | 8.042 | 8.081 | 7.966 | 8.081 | 1,028,785 | 8.0966 | -1.64% |
| 1999-01-21 | 0 | 21.35 | 21.15 | 21.35 | 20.55 | 21.50 | 1,094,000 | 23,068,458 | 21.086 | 8.177 | 8.100 | 8.177 | 7.870 | 8.234 | 2,856,576 | 8.0756 | 1.67% |
| 1999-01-20 | 0 | 21.00 | 21.00 | 21.05 | 20.90 | 21.05 | 677,000 | 14,219,522 | 21.004 | 8.042 | 8.042 | 8.062 | 8.004 | 8.062 | 1,767,735 | 8.0439 | -0.24% |
| 1999-01-19 | 0 | 21.05 | 21.00 | 21.15 | 21.00 | 21.55 | 172,000 | 3,651,850 | 21.232 | 8.062 | 8.042 | 8.100 | 8.042 | 8.253 | 449,114 | 8.1312 | -3.00% |
| 1999-01-18 | 0 | 21.70 | 21.60 | 21.70 | 21.40 | 21.80 | 659,000 | 14,077,523 | 21.362 | 8.311 | 8.272 | 8.311 | 8.196 | 8.349 | 1,720,735 | 8.1811 | 3.58% |
| 1999-01-15 | 0 | 20.95 | 20.70 | 21.00 | 20.40 | 20.95 | 666,000 | 13,675,248 | 20.533 | 8.023 | 7.928 | 8.042 | 7.813 | 8.023 | 1,739,013 | 7.8638 | 0.72% |
| 1999-01-14 | 0 | 20.80 | 20.75 | 20.80 | 20.20 | 20.80 | 329,000 | 6,726,300 | 20.445 | 7.966 | 7.947 | 7.966 | 7.736 | 7.966 | 859,062 | 7.8298 | 1.46% |
| 1999-01-13 | 0 | 20.50 | 20.50 | 20.55 | 20.40 | 20.55 | 155,000 | 3,172,750 | 20.469 | 7.851 | 7.851 | 7.870 | 7.813 | 7.870 | 404,725 | 7.8393 | 0.00% |
| 1999-01-12 | 0 | 20.50 | 20.50 | - | 20.50 | 20.70 | 331,000 | 6,818,488 | 20.600 | 7.851 | 7.851 | - | 7.851 | 7.928 | 864,284 | 7.8892 | -0.97% |
| 1999-01-11 | 0 | 20.70 | 20.70 | 20.90 | 20.65 | 21.50 | 891,000 | 19,132,200 | 21.473 | 7.928 | 7.928 | 8.004 | 7.908 | 8.234 | 2,326,517 | 8.2235 | -3.72% |
| 1999-01-08 | 0 | 21.50 | 21.40 | 21.60 | 20.30 | 21.90 | 1,643,000 | 34,766,664 | 21.160 | 8.234 | 8.196 | 8.272 | 7.774 | 8.387 | 4,290,087 | 8.1040 | 6.70% |
| 1999-01-07 | 0 | 20.15 | 19.80 | 20.35 | 20.00 | 20.50 | 834,000 | 16,928,412 | 20.298 | 7.717 | 7.583 | 7.794 | 7.660 | 7.851 | 2,177,683 | 7.7736 | 1.77% |
| 1999-01-06 | 0 | 19.80 | 19.70 | 19.85 | 19.45 | 20.00 | 452,000 | 8,923,050 | 19.741 | 7.583 | 7.545 | 7.602 | 7.449 | 7.660 | 1,180,231 | 7.5604 | 1.80% |
| 1999-01-05 | 0 | 19.45 | 19.35 | 19.50 | 19.35 | 19.45 | 106,000 | 2,054,795 | 19.385 | 7.449 | 7.411 | 7.468 | 7.411 | 7.449 | 276,780 | 7.4239 | 0.52% |
| 1999-01-04 | 0 | 19.35 | 19.35 | 19.40 | 19.30 | 19.80 | 129,000 | 2,499,150 | 19.373 | 7.411 | 7.411 | 7.430 | 7.391 | 7.583 | 336,836 | 7.4195 | -3.25% |
| 1998-12-31 | 0 | 20.00 | 20.00 | 20.20 | 20.00 | 20.20 | 105,000 | 2,117,560 | 20.167 | 7.660 | 7.660 | 7.736 | 7.660 | 7.736 | 274,169 | 7.7236 | -0.25% |
| 1998-12-30 | 0 | 20.05 | 20.05 | 20.25 | 20.00 | 20.75 | 80,000 | 1,617,850 | 20.223 | 7.679 | 7.679 | 7.755 | 7.660 | 7.947 | 208,890 | 7.7450 | -3.14% |
| 1998-12-29 | 0 | 20.70 | 20.60 | 20.80 | 20.60 | 20.80 | 74,000 | 1,531,450 | 20.695 | 7.928 | 7.889 | 7.966 | 7.889 | 7.966 | 193,224 | 7.9258 | -0.48% |
| 1998-12-28 | 0 | 20.80 | - | 20.80 | 21.00 | 21.30 | 7,000 | 147,900 | 21.129 | 7.966 | - | 7.966 | 8.042 | 8.157 | 18,278 | 8.0917 | -1.42% |
| 1998-12-24 | 0 | 21.10 | - | 21.10 | 21.10 | 21.50 | 60,000 | 1,282,300 | 21.372 | 8.081 | - | 8.081 | 8.081 | 8.234 | 156,668 | 8.1848 | -0.47% |
| 1998-12-23 | 0 | 21.20 | - | 21.20 | 21.20 | 21.50 | 29,000 | 621,100 | 21.417 | 8.119 | - | 8.119 | 8.119 | 8.234 | 75,723 | 8.2023 | -1.62% |
| 1998-12-22 | 0 | 21.55 | 21.50 | 21.60 | 21.50 | 21.60 | 80,000 | 1,727,450 | 21.593 | 8.253 | 8.234 | 8.272 | 8.234 | 8.272 | 208,890 | 8.2696 | -0.23% |
| 1998-12-21 | 0 | 21.60 | - | 21.70 | 21.40 | 21.70 | 509,591 | 10,783,147 | 21.160 | 8.272 | - | 8.311 | 8.196 | 8.311 | 1,330,608 | 8.1039 | 3.10% |
| 1998-12-18 | 0 | 20.95 | 20.95 | 21.00 | 20.95 | 21.05 | 1,473,000 | 30,931,931 | 20.999 | 8.023 | 8.023 | 8.042 | 8.023 | 8.062 | 3,846,195 | 8.0422 | -0.24% |
| 1998-12-17 | 0 | 21.00 | 21.00 | 21.10 | 20.70 | 21.10 | 82,000 | 1,712,900 | 20.889 | 8.042 | 8.042 | 8.081 | 7.928 | 8.081 | 214,113 | 8.0000 | 0.96% |
| 1998-12-16 | 0 | 20.80 | 20.80 | 21.00 | 20.65 | 21.00 | 292,000 | 6,068,800 | 20.784 | 7.966 | 7.966 | 8.042 | 7.908 | 8.042 | 762,450 | 7.9596 | -0.48% |
| 1998-12-15 | 0 | 20.90 | 20.60 | 20.90 | 20.30 | 20.90 | 74,000 | 1,528,900 | 20.661 | 8.004 | 7.889 | 8.004 | 7.774 | 8.004 | 193,224 | 7.9126 | 2.96% |
| 1998-12-14 | 0 | 20.30 | 20.05 | 20.30 | 20.00 | 20.35 | 575,000 | 11,552,610 | 20.091 | 7.774 | 7.679 | 7.774 | 7.660 | 7.794 | 1,501,400 | 7.6946 | 1.00% |
| 1998-12-11 | 0 | 20.10 | 20.10 | 20.45 | 20.00 | 20.20 | 791,000 | 16,052,579 | 20.294 | 7.698 | 7.698 | 7.832 | 7.660 | 7.736 | 2,065,404 | 7.7721 | -1.95% |
| 1998-12-10 | 0 | 20.50 | - | 20.55 | 20.50 | 20.80 | 268,000 | 5,586,518 | 20.845 | 7.851 | - | 7.870 | 7.851 | 7.966 | 699,783 | 7.9832 | -1.44% |
| 1998-12-09 | 0 | 20.80 | 20.80 | 20.90 | 20.70 | 21.25 | 183,000 | 3,848,231 | 21.029 | 7.966 | 7.966 | 8.004 | 7.928 | 8.138 | 477,837 | 8.0534 | -2.12% |
| 1998-12-08 | 0 | 21.25 | 21.25 | 21.30 | 20.70 | 21.40 | 141,000 | 2,948,790 | 20.913 | 8.138 | 8.138 | 8.157 | 7.928 | 8.196 | 368,169 | 8.0093 | 2.66% |
| 1998-12-07 | 0 | 20.70 | 20.20 | 20.70 | 19.40 | 20.70 | 327,000 | 6,464,700 | 19.770 | 7.928 | 7.736 | 7.928 | 7.430 | 7.928 | 853,840 | 7.5713 | 7.81% |
| 1998-12-04 | 0 | 19.20 | 19.20 | - | 19.15 | 19.20 | 56,000 | 1,075,000 | 19.196 | 7.353 | 7.353 | - | 7.334 | 7.353 | 146,223 | 7.3518 | 0.00% |
| 1998-12-03 | 0 | 19.20 | 19.10 | 19.40 | 18.50 | 19.20 | 277,000 | 5,208,772 | 18.804 | 7.353 | 7.315 | 7.430 | 7.085 | 7.353 | 723,283 | 7.2016 | 1.05% |
| 1998-12-02 | 0 | 19.00 | 19.00 | 19.25 | 18.80 | 19.05 | 965,200 | 18,340,870 | 19.002 | 7.277 | 7.277 | 7.372 | 7.200 | 7.296 | 2,520,263 | 7.2774 | -0.26% |
| 1998-12-01 | 0 | 19.05 | 19.00 | 19.05 | 18.90 | 20.00 | 280,000 | 5,348,700 | 19.103 | 7.296 | 7.277 | 7.296 | 7.238 | 7.660 | 731,116 | 7.3158 | -4.75% |
| 1998-11-30 | 0 | 20.00 | 20.00 | 20.20 | 20.00 | 20.90 | 261,000 | 5,318,250 | 20.376 | 7.660 | 7.660 | 7.736 | 7.660 | 8.004 | 681,505 | 7.8037 | -8.88% |
| 1998-11-27 | 0 | 21.95 | 21.50 | 21.55 | 21.30 | 22.15 | 779,000 | 16,970,552 | 21.785 | 8.406 | 8.234 | 8.253 | 8.157 | 8.483 | 2,034,070 | 8.3431 | 1.39% |
| 1998-11-26 | 0 | 21.65 | 21.65 | 21.70 | 21.40 | 21.95 | 51,200 | 1,105,460 | 21.591 | 8.291 | 8.291 | 8.311 | 8.196 | 8.406 | 133,690 | 8.2688 | -1.37% |
| 1998-11-25 | 0 | 21.95 | 21.95 | 22.00 | 21.90 | 22.20 | 300,000 | 6,616,025 | 22.053 | 8.406 | 8.406 | 8.425 | 8.387 | 8.502 | 783,339 | 8.4459 | -1.13% |
| 1998-11-24 | 0 | 22.20 | 22.15 | 22.35 | 22.20 | 22.35 | 289,620 | 6,451,550 | 22.276 | 8.502 | 8.483 | 8.560 | 8.502 | 8.560 | 756,236 | 8.5311 | 0.23% |
| 1998-11-23 | 0 | 22.15 | 22.15 | 22.30 | 22.15 | 22.45 | 247,000 | 5,495,415 | 22.249 | 8.483 | 8.483 | 8.540 | 8.483 | 8.598 | 644,949 | 8.5207 | 0.00% |
| 1998-11-20 | 0 | 22.15 | 21.75 | 22.15 | 21.75 | 22.35 | 1,644,000 | 36,357,351 | 22.115 | 8.483 | 8.330 | 8.483 | 8.330 | 8.560 | 4,292,698 | 8.4696 | 0.68% |
| 1998-11-19 | 0 | 22.00 | 22.00 | 22.20 | 21.50 | 22.00 | 377,000 | 8,224,996 | 21.817 | 8.425 | 8.425 | 8.502 | 8.234 | 8.425 | 984,396 | 8.3554 | 0.92% |
| 1998-11-18 | 0 | 21.80 | 21.70 | 21.80 | 21.20 | 21.90 | 229,000 | 4,991,200 | 21.796 | 8.349 | 8.311 | 8.349 | 8.119 | 8.387 | 597,949 | 8.3472 | 3.32% |
| 1998-11-17 | 0 | 21.10 | - | 21.10 | 21.10 | 21.90 | 217,000 | 4,685,400 | 21.592 | 8.081 | - | 8.081 | 8.081 | 8.387 | 566,615 | 8.2691 | -4.52% |
| 1998-11-16 | 0 | 22.10 | 21.95 | 22.10 | 21.95 | 22.45 | 533,000 | 11,837,242 | 22.209 | 8.464 | 8.406 | 8.464 | 8.406 | 8.598 | 1,391,732 | 8.5054 | -1.56% |
| 1998-11-13 | 0 | 22.45 | - | 22.45 | 22.40 | 22.60 | 456,000 | 10,216,410 | 22.404 | 8.598 | - | 8.598 | 8.579 | 8.655 | 1,190,675 | 8.5803 | 0.67% |
| 1998-11-12 | 0 | 22.30 | - | 22.30 | 22.15 | 22.40 | 397,000 | 8,811,398 | 22.195 | 8.540 | - | 8.540 | 8.483 | 8.579 | 1,036,619 | 8.5001 | 1.13% |
| 1998-11-11 | 0 | 22.05 | 21.80 | 22.10 | 21.10 | 22.10 | 101,000 | 2,195,700 | 21.740 | 8.445 | 8.349 | 8.464 | 8.081 | 8.464 | 263,724 | 8.3257 | 4.01% |
| 1998-11-10 | 0 | 21.20 | 21.20 | 21.35 | 21.00 | 21.40 | 96,000 | 2,036,450 | 21.213 | 8.119 | 8.119 | 8.177 | 8.042 | 8.196 | 250,668 | 8.1241 | 0.47% |
| 1998-11-09 | 0 | 21.10 | 21.10 | 21.60 | 21.10 | 21.80 | 722,000 | 15,425,600 | 21.365 | 8.081 | 8.081 | 8.272 | 8.081 | 8.349 | 1,885,236 | 8.1823 | -4.09% |
| 1998-11-06 | 0 | 22.00 | - | 22.00 | 21.90 | 22.50 | 1,305,000 | 28,724,150 | 22.011 | 8.425 | - | 8.425 | 8.387 | 8.617 | 3,407,525 | 8.4296 | 0.69% |
| 1998-11-05 | 0 | 21.85 | 21.85 | 22.15 | 21.40 | 22.40 | 246,000 | 5,342,870 | 21.719 | 8.368 | 8.368 | 8.483 | 8.196 | 8.579 | 642,338 | 8.3178 | 1.63% |
| 1998-11-04 | 0 | 21.50 | 21.20 | 21.50 | 21.40 | 21.70 | 1,040,000 | 22,370,154 | 21.510 | 8.234 | 8.119 | 8.234 | 8.196 | 8.311 | 2,715,575 | 8.2377 | -0.92% |
| 1998-11-03 | 0 | 21.70 | 21.50 | 21.70 | 20.50 | 21.70 | 465,000 | 9,808,165 | 21.093 | 8.311 | 8.234 | 8.311 | 7.851 | 8.311 | 1,214,176 | 8.0780 | 4.83% |
| 1998-11-02 | 0 | 20.70 | 20.55 | 20.75 | 20.50 | 20.75 | 350,000 | 7,203,050 | 20.580 | 7.928 | 7.870 | 7.947 | 7.851 | 7.947 | 913,896 | 7.8817 | 0.49% |
| 1998-10-30 | 0 | 20.60 | 20.30 | 20.70 | 20.30 | 20.80 | 547,000 | 11,258,300 | 20.582 | 7.889 | 7.774 | 7.928 | 7.774 | 7.966 | 1,428,288 | 7.8824 | -0.72% |
| 1998-10-29 | 0 | 20.75 | - | 20.80 | 20.70 | 20.90 | 749,000 | 15,558,460 | 20.772 | 7.947 | - | 7.966 | 7.928 | 8.004 | 1,955,737 | 7.9553 | -0.24% |
| 1998-10-27 | 0 | 20.80 | 20.70 | 20.80 | 20.65 | 20.80 | 526,000 | 10,907,260 | 20.736 | 7.966 | 7.928 | 7.966 | 7.908 | 7.966 | 1,373,454 | 7.9415 | 0.97% |
| 1998-10-26 | 0 | 20.60 | 20.40 | 20.60 | 20.40 | 20.60 | 235,000 | 4,817,268 | 20.499 | 7.889 | 7.813 | 7.889 | 7.813 | 7.889 | 613,616 | 7.8506 | 0.98% |
| 1998-10-23 | 0 | 20.40 | 20.30 | 20.40 | 20.20 | 20.50 | 462,000 | 9,416,250 | 20.381 | 7.813 | 7.774 | 7.813 | 7.736 | 7.851 | 1,206,342 | 7.8056 | 0.49% |
| 1998-10-22 | 0 | 20.30 | 20.30 | 20.45 | 19.90 | 20.45 | 268,000 | 5,401,800 | 20.156 | 7.774 | 7.774 | 7.832 | 7.621 | 7.832 | 699,783 | 7.7193 | 2.01% |
| 1998-10-21 | 0 | 19.90 | 19.75 | 19.90 | 19.70 | 20.30 | 208,050 | 4,142,673 | 19.912 | 7.621 | 7.564 | 7.621 | 7.545 | 7.774 | 543,246 | 7.6258 | -1.00% |
| 1998-10-20 | 0 | 20.10 | 20.10 | 20.15 | 19.95 | 20.50 | 204,000 | 4,116,000 | 20.176 | 7.698 | 7.698 | 7.717 | 7.640 | 7.851 | 532,671 | 7.7271 | -0.99% |
| 1998-10-19 | 0 | 20.30 | 20.25 | 20.35 | 20.20 | 20.55 | 152,000 | 3,090,100 | 20.330 | 7.774 | 7.755 | 7.794 | 7.736 | 7.870 | 396,892 | 7.7857 | 0.50% |
| 1998-10-16 | 0 | 20.20 | 20.10 | 20.20 | 19.70 | 20.25 | 1,291,470 | 25,949,815 | 20.093 | 7.736 | 7.698 | 7.736 | 7.545 | 7.755 | 3,372,196 | 7.6952 | 1.76% |
| 1998-10-15 | 0 | 19.85 | 19.70 | 19.85 | 19.60 | 20.00 | 321,000 | 6,384,400 | 19.889 | 7.602 | 7.545 | 7.602 | 7.506 | 7.660 | 838,173 | 7.6170 | -2.22% |
| 1998-10-14 | 0 | 20.30 | 20.15 | 20.30 | 20.15 | 20.70 | 442,000 | 9,052,745 | 20.481 | 7.774 | 7.717 | 7.774 | 7.717 | 7.928 | 1,154,120 | 7.8439 | -0.49% |
| 1998-10-13 | 0 | 20.40 | 20.15 | 20.70 | 20.15 | 20.80 | 661,000 | 13,501,100 | 20.425 | 7.813 | 7.717 | 7.928 | 7.717 | 7.966 | 1,725,957 | 7.8224 | 0.99% |
| 1998-10-12 | 0 | 20.20 | 20.15 | 20.20 | 19.90 | 20.50 | 685,600 | 13,812,690 | 20.147 | 7.736 | 7.717 | 7.736 | 7.621 | 7.851 | 1,790,191 | 7.7158 | 0.00% |
| 1998-10-09 | 0 | 20.20 | 20.05 | 20.20 | 19.90 | 20.50 | 844,000 | 16,962,750 | 20.098 | 7.736 | 7.679 | 7.736 | 7.621 | 7.851 | 2,203,794 | 7.6971 | 0.25% |
| 1998-10-08 | 0 | 20.15 | 20.15 | 20.95 | 20.15 | 22.40 | 1,007,300 | 21,636,818 | 21.480 | 7.717 | 7.717 | 8.023 | 7.717 | 8.579 | 2,630,191 | 8.2263 | -3.59% |
| 1998-10-07 | 0 | 20.90 | 20.40 | 20.90 | 20.00 | 21.00 | 576,000 | 11,812,256 | 20.507 | 8.004 | 7.813 | 8.004 | 7.660 | 8.042 | 1,504,011 | 7.8538 | 4.76% |
| 1998-10-05 | 0 | 19.95 | 19.95 | 20.00 | 18.90 | 19.95 | 353,000 | 6,907,898 | 19.569 | 7.640 | 7.640 | 7.660 | 7.238 | 7.640 | 921,729 | 7.4945 | 0.76% |
| 1998-09-30 | 0 | 19.80 | 19.70 | 19.80 | 19.45 | 19.85 | 316,000 | 6,218,760 | 19.680 | 7.583 | 7.545 | 7.583 | 7.449 | 7.602 | 825,117 | 7.5368 | 1.80% |
| 1998-09-29 | 0 | 19.45 | 19.45 | 19.50 | 19.15 | 19.50 | 1,032,000 | 19,931,568 | 19.314 | 7.449 | 7.449 | 7.468 | 7.334 | 7.468 | 2,694,686 | 7.3966 | 1.04% |
| 1998-09-28 | 0 | 19.25 | 19.15 | 19.25 | 18.75 | 19.30 | 671,000 | 12,721,912 | 18.960 | 7.372 | 7.334 | 7.372 | 7.181 | 7.391 | 1,752,068 | 7.2611 | 2.67% |
| 1998-09-25 | 0 | 18.75 | 18.60 | 18.80 | 18.35 | 19.00 | 246,000 | 4,602,311 | 18.709 | 7.181 | 7.123 | 7.200 | 7.028 | 7.277 | 642,338 | 7.1649 | 2.18% |
| 1998-09-24 | 0 | 18.55 | 18.55 | 19.25 | 18.20 | 19.30 | 924,750 | 17,439,345 | 18.858 | 7.028 | 7.028 | 7.293 | 6.895 | 7.312 | 2,440,960 | 7.1445 | 2.49% |
| 1998-09-23 | 0 | 18.10 | - | 18.10 | 18.00 | 18.15 | 893,000 | 16,157,110 | 18.093 | 6.857 | - | 6.857 | 6.819 | 6.876 | 2,357,153 | 6.8545 | -0.28% |
| 1998-09-22 | 0 | 18.15 | 18.10 | 18.15 | 18.00 | 18.30 | 1,112,000 | 20,136,700 | 18.109 | 6.876 | 6.857 | 6.876 | 6.819 | 6.933 | 2,935,223 | 6.8604 | 0.83% |
| 1998-09-21 | 0 | 18.00 | 17.85 | 18.00 | 17.85 | 18.20 | 405,000 | 7,373,039 | 18.205 | 6.819 | 6.762 | 6.819 | 6.762 | 6.895 | 1,069,034 | 6.8969 | -2.70% |
| 1998-09-18 | 0 | 18.50 | 18.50 | - | 18.50 | 18.50 | 253,000 | 4,679,925 | 18.498 | 7.009 | 7.009 | - | 7.009 | 7.009 | 667,816 | 7.0078 | 0.00% |
| 1998-09-17 | 0 | 18.50 | 18.40 | 18.50 | 18.35 | 18.90 | 467,500 | 8,672,100 | 18.550 | 7.009 | 6.971 | 7.009 | 6.952 | 7.160 | 1,234,008 | 7.0276 | -2.12% |
| 1998-09-16 | 0 | 18.90 | 18.70 | 19.20 | 18.00 | 19.20 | 734,232 | 13,829,618 | 18.835 | 7.160 | 7.084 | 7.274 | 6.819 | 7.274 | 1,938,071 | 7.1358 | 8.00% |
| 1998-09-15 | 0 | 17.50 | 17.35 | 17.50 | 17.20 | 17.60 | 1,368,000 | 23,936,200 | 17.497 | 6.630 | 6.573 | 6.630 | 6.516 | 6.668 | 3,610,958 | 6.6288 | 1.16% |
| 1998-09-14 | 0 | 17.30 | 16.90 | 17.50 | 16.75 | 17.30 | 75,700 | 1,276,236 | 16.859 | 6.554 | 6.403 | 6.630 | 6.346 | 6.554 | 199,817 | 6.3870 | 3.28% |
| 1998-09-11 | 0 | 16.75 | 16.75 | 16.85 | 16.75 | 17.20 | 519,000 | 8,765,850 | 16.890 | 6.346 | 6.346 | 6.384 | 6.346 | 6.516 | 1,369,947 | 6.3987 | -4.29% |
| 1998-09-10 | 0 | 17.50 | 17.40 | 17.50 | 17.40 | 17.80 | 477,000 | 8,427,350 | 17.667 | 6.630 | 6.592 | 6.630 | 6.592 | 6.743 | 1,259,084 | 6.6932 | -2.23% |
| 1998-09-09 | 0 | 17.90 | 17.80 | 17.90 | 17.75 | 17.90 | 672,000 | 12,003,400 | 17.862 | 6.781 | 6.743 | 6.781 | 6.725 | 6.781 | 1,773,804 | 6.7670 | -0.56% |
| 1998-09-08 | 0 | 18.00 | 17.95 | 18.00 | 17.80 | 18.00 | 769,000 | 13,837,700 | 17.994 | 6.819 | 6.800 | 6.819 | 6.743 | 6.819 | 2,029,844 | 6.8171 | 0.56% |
| 1998-09-07 | 0 | 17.90 | 17.75 | 17.90 | 17.75 | 18.05 | 2,094,172 | 37,525,400 | 17.919 | 6.781 | 6.725 | 6.781 | 6.725 | 6.838 | 5,527,754 | 6.7885 | -0.28% |
| 1998-09-04 | 0 | 17.95 | 17.00 | 17.95 | 15.80 | 18.00 | 661,000 | 11,582,550 | 17.523 | 6.800 | 6.440 | 6.800 | 5.986 | 6.819 | 1,744,769 | 6.6384 | 10.80% |
| 1998-09-03 | 0 | 16.20 | 16.10 | 16.25 | 15.30 | 17.30 | 1,153,328 | 19,126,358 | 16.584 | 6.137 | 6.099 | 6.156 | 5.796 | 6.554 | 3,044,312 | 6.2827 | 1.89% |
| 1998-09-02 | 0 | 15.90 | 16.00 | 16.30 | 15.30 | 17.00 | 636,000 | 10,478,787 | 16.476 | 6.024 | 6.062 | 6.175 | 5.796 | 6.440 | 1,678,779 | 6.2419 | 6.00% |
| 1998-09-01 | 0 | 15.00 | 14.85 | 15.05 | 14.40 | 16.50 | 931,000 | 14,087,100 | 15.131 | 5.683 | 5.626 | 5.702 | 5.455 | 6.251 | 2,457,458 | 5.7324 | -10.18% |
| 1998-08-31 | 0 | 16.70 | - | 16.70 | 16.70 | 17.55 | 219,200 | 3,744,875 | 17.084 | 6.327 | - | 6.327 | 6.327 | 6.649 | 578,598 | 6.4723 | -5.92% |
| 1998-08-28 | 0 | 17.75 | 17.75 | 17.80 | 17.75 | 17.85 | 23,851,784 | 423,367,989 | 17.750 | 6.725 | 6.725 | 6.743 | 6.725 | 6.762 | 62,958,916 | 6.7245 | -0.56% |
| 1998-08-27 | 0 | 17.85 | 17.85 | 17.90 | 17.65 | 17.85 | 8,279,203 | 147,371,363 | 17.800 | 6.762 | 6.762 | 6.781 | 6.687 | 6.762 | 21,853,696 | 6.7435 | 0.85% |
| 1998-08-26 | 0 | 17.70 | 17.70 | 17.75 | 17.30 | 17.75 | 2,307,000 | 40,539,950 | 17.573 | 6.706 | 6.706 | 6.725 | 6.554 | 6.725 | 6,089,533 | 6.6573 | 1.43% |
| 1998-08-25 | 0 | 17.45 | 17.45 | 17.50 | 15.60 | 17.45 | 1,154,500 | 19,275,505 | 16.696 | 6.611 | 6.611 | 6.630 | 5.910 | 6.611 | 3,047,406 | 6.3252 | 11.86% |
| 1998-08-24 | 0 | 15.60 | 15.60 | 15.80 | 14.90 | 15.70 | 1,586,000 | 24,308,729 | 15.327 | 5.910 | 5.910 | 5.986 | 5.645 | 5.948 | 4,186,389 | 5.8066 | 0.00% |
| 1998-08-21 | 0 | 15.60 | 15.40 | 15.60 | 14.80 | 15.60 | 629,000 | 9,584,644 | 15.238 | 5.910 | 5.834 | 5.910 | 5.607 | 5.910 | 1,660,302 | 5.7728 | 4.35% |
| 1998-08-20 | 0 | 14.95 | 14.80 | 15.00 | 14.85 | 15.50 | 2,150,000 | 32,337,200 | 15.041 | 5.664 | 5.607 | 5.683 | 5.626 | 5.872 | 5,675,117 | 5.6981 | -2.92% |
| 1998-08-19 | 0 | 15.40 | 15.20 | 15.40 | 15.10 | 15.95 | 508,000 | 7,868,650 | 15.489 | 5.834 | 5.758 | 5.834 | 5.721 | 6.043 | 1,340,911 | 5.8681 | 2.67% |
| 1998-08-18 | 0 | 15.00 | 15.00 | 15.05 | 14.80 | 15.80 | 1,436,427 | 21,618,564 | 15.050 | 5.683 | 5.683 | 5.702 | 5.607 | 5.986 | 3,791,577 | 5.7017 | -3.85% |
| 1998-08-14 | 0 | 15.60 | 15.50 | 15.65 | 14.60 | 15.80 | 1,454,000 | 22,348,250 | 15.370 | 5.910 | 5.872 | 5.929 | 5.531 | 5.986 | 3,837,963 | 5.8229 | 7.22% |
| 1998-08-13 | 0 | 14.55 | 14.50 | 14.55 | 14.00 | 16.00 | 655,000 | 9,744,510 | 14.877 | 5.512 | 5.493 | 5.512 | 5.304 | 6.062 | 1,728,931 | 5.6361 | -9.06% |
| 1998-08-12 | 0 | 16.00 | 15.80 | 16.00 | 16.00 | 16.45 | 612,600 | 9,962,790 | 16.263 | 6.062 | 5.986 | 6.062 | 6.062 | 6.232 | 1,617,012 | 6.1612 | -2.44% |
| 1998-08-11 | 0 | 16.40 | 16.20 | 16.40 | 16.25 | 16.75 | 358,000 | 5,898,650 | 16.477 | 6.213 | 6.137 | 6.213 | 6.156 | 6.346 | 944,973 | 6.2421 | -2.09% |
| 1998-08-10 | 0 | 16.75 | 16.75 | 16.85 | 16.70 | 17.00 | 533,170 | 8,988,029 | 16.858 | 6.346 | 6.346 | 6.384 | 6.327 | 6.440 | 1,407,350 | 6.3865 | -2.05% |
| 1998-08-07 | 0 | 17.10 | 17.10 | 17.25 | 17.05 | 17.35 | 445,400 | 7,633,460 | 17.138 | 6.478 | 6.478 | 6.535 | 6.459 | 6.573 | 1,175,673 | 6.4928 | -2.29% |
| 1998-08-06 | 0 | 17.50 | 17.55 | 17.60 | 17.50 | 18.10 | 1,425,000 | 25,347,803 | 17.788 | 6.630 | 6.649 | 6.668 | 6.630 | 6.857 | 3,761,415 | 6.7389 | -1.13% |
| 1998-08-05 | 0 | 17.70 | 17.70 | 18.00 | 17.40 | 18.00 | 283,000 | 4,979,950 | 17.597 | 6.706 | 6.706 | 6.819 | 6.592 | 6.819 | 747,004 | 6.6666 | -0.56% |
| 1998-08-04 | 0 | 17.80 | 17.70 | 17.80 | 17.60 | 17.95 | 421,000 | 7,495,200 | 17.803 | 6.743 | 6.706 | 6.743 | 6.668 | 6.800 | 1,111,267 | 6.7447 | -1.11% |
| 1998-08-03 | 0 | 18.00 | 18.00 | 18.05 | 18.00 | 18.50 | 621,000 | 11,203,480 | 18.041 | 6.819 | 6.819 | 6.838 | 6.819 | 7.009 | 1,639,185 | 6.8348 | -4.51% |
| 1998-07-31 | 0 | 18.85 | 18.65 | 19.00 | 18.35 | 18.85 | 280,000 | 5,173,950 | 18.478 | 7.141 | 7.065 | 7.198 | 6.952 | 7.141 | 739,085 | 7.0005 | 1.34% |
| 1998-07-30 | 0 | 18.60 | 18.55 | 18.80 | 18.50 | 19.00 | 640,400 | 12,006,397 | 18.748 | 7.047 | 7.028 | 7.122 | 7.009 | 7.198 | 1,690,393 | 7.1027 | -2.11% |
| 1998-07-29 | 0 | 19.00 | 19.00 | 19.10 | 18.60 | 19.30 | 852,300 | 16,174,530 | 18.978 | 7.198 | 7.198 | 7.236 | 7.047 | 7.312 | 2,249,722 | 7.1896 | 2.15% |
| 1998-07-28 | 0 | 18.60 | 18.50 | 18.60 | 18.50 | 18.90 | 794,600 | 14,880,512 | 18.727 | 7.047 | 7.009 | 7.047 | 7.009 | 7.160 | 2,097,418 | 7.0947 | -1.85% |
| 1998-07-27 | 0 | 18.95 | 18.90 | 18.95 | 18.80 | 19.05 | 632,000 | 11,938,223 | 18.890 | 7.179 | 7.160 | 7.179 | 7.122 | 7.217 | 1,668,220 | 7.1563 | -1.30% |
| 1998-07-24 | 0 | 19.20 | 19.00 | 19.20 | 18.30 | 19.20 | 1,467,000 | 27,494,244 | 18.742 | 7.274 | 7.198 | 7.274 | 6.933 | 7.274 | 3,872,278 | 7.1003 | 4.92% |
| 1998-07-23 | 0 | 18.30 | 18.30 | 18.60 | 18.30 | 19.45 | 5,137,000 | 95,938,400 | 18.676 | 6.933 | 6.933 | 7.047 | 6.933 | 7.369 | 13,559,571 | 7.0753 | -7.81% |
| 1998-07-22 | 0 | 19.85 | - | 19.95 | 19.85 | 20.60 | 1,036,000 | 20,753,555 | 20.032 | 7.520 | - | 7.558 | 7.520 | 7.804 | 2,734,615 | 7.5892 | -3.41% |
| 1998-07-21 | 0 | 20.55 | 20.55 | 20.75 | 20.55 | 21.00 | 169,000 | 3,516,852 | 20.810 | 7.785 | 7.785 | 7.861 | 7.785 | 7.956 | 446,091 | 7.8837 | -0.24% |
| 1998-07-20 | 0 | 20.60 | 20.50 | 20.70 | 20.55 | 21.00 | 178,000 | 3,697,124 | 20.770 | 7.804 | 7.766 | 7.842 | 7.785 | 7.956 | 469,847 | 7.8688 | -1.90% |
| 1998-07-17 | 0 | 21.00 | 20.50 | 21.00 | 20.50 | 21.00 | 400,000 | 8,277,744 | 20.694 | 7.956 | 7.766 | 7.956 | 7.766 | 7.956 | 1,055,836 | 7.8400 | 1.45% |
| 1998-07-16 | 0 | 20.70 | 20.70 | 20.75 | 19.85 | 20.80 | 285,000 | 5,875,550 | 20.616 | 7.842 | 7.842 | 7.861 | 7.520 | 7.880 | 752,283 | 7.8103 | 4.28% |
| 1998-07-15 | 0 | 19.85 | 19.70 | 19.90 | 19.70 | 20.60 | 415,000 | 8,294,100 | 19.986 | 7.520 | 7.463 | 7.539 | 7.463 | 7.804 | 1,095,430 | 7.5716 | 1.53% |
| 1998-07-14 | 0 | 19.55 | 19.50 | 20.10 | 19.20 | 19.80 | 629,000 | 12,286,700 | 19.534 | 7.406 | 7.388 | 7.615 | 7.274 | 7.501 | 1,660,302 | 7.4003 | 2.36% |
| 1998-07-13 | 0 | 19.10 | 19.10 | 19.15 | 18.95 | 19.20 | 1,384,304 | 26,300,177 | 18.999 | 7.236 | 7.236 | 7.255 | 7.179 | 7.274 | 3,653,994 | 7.1977 | 0.00% |
| 1998-07-10 | 0 | 19.10 | 19.10 | 19.25 | 18.50 | 19.60 | 744,000 | 14,113,940 | 18.970 | 7.236 | 7.236 | 7.293 | 7.009 | 7.425 | 1,963,854 | 7.1869 | -3.54% |
| 1998-07-09 | 0 | 19.80 | 19.80 | 19.85 | 19.75 | 20.50 | 1,011,000 | 20,100,800 | 19.882 | 7.501 | 7.501 | 7.520 | 7.482 | 7.766 | 2,668,625 | 7.5323 | -3.41% |
| 1998-07-08 | 0 | 20.50 | 20.50 | 21.00 | 20.50 | 21.10 | 414,000 | 8,693,450 | 20.999 | 7.766 | 7.766 | 7.956 | 7.766 | 7.994 | 1,092,790 | 7.9553 | -1.44% |
| 1998-07-07 | 0 | 20.80 | 20.80 | 21.10 | 20.80 | 21.15 | 857,000 | 18,050,002 | 21.062 | 7.880 | 7.880 | 7.994 | 7.880 | 8.013 | 2,262,128 | 7.9792 | -1.65% |
| 1998-07-06 | 0 | 21.15 | 21.05 | 21.15 | 21.00 | 21.15 | 1,323,600 | 28,008,980 | 21.161 | 8.013 | 7.975 | 8.013 | 7.956 | 8.013 | 3,493,761 | 8.0169 | 0.00% |
| 1998-07-03 | 0 | 21.15 | 21.10 | 21.15 | 21.10 | 21.30 | 634,000 | 13,432,960 | 21.188 | 8.013 | 7.994 | 8.013 | 7.994 | 8.069 | 1,673,500 | 8.0269 | -0.24% |
| 1998-07-02 | 0 | 21.20 | 21.15 | 21.20 | 21.00 | 21.50 | 1,225,000 | 25,662,200 | 20.949 | 8.032 | 8.013 | 8.032 | 7.956 | 8.145 | 3,233,497 | 7.9364 | 3.41% |
| 1998-06-30 | 0 | 20.50 | 20.50 | 20.55 | 20.40 | 20.80 | 868,000 | 17,792,378 | 20.498 | 7.766 | 7.766 | 7.785 | 7.728 | 7.880 | 2,291,164 | 7.7657 | 0.49% |
| 1998-06-29 | 0 | 20.40 | 20.40 | 20.75 | 19.90 | 21.00 | 1,340,000 | 27,476,071 | 20.505 | 7.728 | 7.728 | 7.861 | 7.539 | 7.956 | 3,537,050 | 7.7681 | -2.16% |
| 1998-06-26 | 0 | 20.85 | 20.80 | 20.85 | 20.80 | 21.00 | 3,481,000 | 72,136,530 | 20.723 | 7.899 | 7.880 | 7.899 | 7.880 | 7.956 | 9,188,411 | 7.8508 | 0.24% |
| 1998-06-25 | 0 | 20.80 | 20.60 | 20.80 | 20.75 | 21.00 | 613,000 | 12,841,400 | 20.948 | 7.880 | 7.804 | 7.880 | 7.861 | 7.956 | 1,618,068 | 7.9363 | 1.22% |
| 1998-06-24 | 0 | 20.55 | 20.50 | 20.55 | 20.40 | 20.85 | 1,098,000 | 22,548,950 | 20.536 | 7.785 | 7.766 | 7.785 | 7.728 | 7.899 | 2,898,269 | 7.7801 | -2.14% |
| 1998-06-23 | 0 | 21.00 | 21.00 | 21.05 | 20.45 | 21.00 | 1,158,000 | 24,086,223 | 20.800 | 7.956 | 7.956 | 7.975 | 7.747 | 7.956 | 3,056,645 | 7.8800 | -0.71% |
| 1998-06-22 | 0 | 21.15 | 21.00 | 21.15 | 20.60 | 21.30 | 697,000 | 14,664,102 | 21.039 | 8.013 | 7.956 | 8.013 | 7.804 | 8.069 | 1,839,794 | 7.9705 | -1.17% |
| 1998-06-19 | 0 | 21.40 | 21.20 | 21.45 | 21.10 | 21.50 | 510,400 | 10,907,000 | 21.370 | 8.107 | 8.032 | 8.126 | 7.994 | 8.145 | 1,347,246 | 8.0958 | 1.90% |
| 1998-06-18 | 0 | 21.00 | 21.00 | 21.30 | 20.60 | 21.30 | 383,400 | 8,032,859 | 20.952 | 7.956 | 7.956 | 8.069 | 7.804 | 8.069 | 1,012,019 | 7.9375 | 4.74% |
| 1998-06-17 | 0 | 20.05 | 20.05 | 20.10 | 20.00 | 20.15 | 577,000 | 11,538,348 | 19.997 | 7.596 | 7.596 | 7.615 | 7.577 | 7.634 | 1,523,043 | 7.5759 | 0.25% |
| 1998-06-16 | 0 | 20.00 | 20.00 | 20.10 | 19.55 | 20.10 | 3,999,000 | 79,579,170 | 19.900 | 7.577 | 7.577 | 7.615 | 7.406 | 7.615 | 10,555,718 | 7.5390 | 0.76% |
| 1998-06-15 | 0 | 19.85 | 19.80 | 20.00 | 19.70 | 19.90 | 797,500 | 15,825,750 | 19.844 | 7.520 | 7.501 | 7.577 | 7.463 | 7.539 | 2,105,073 | 7.5179 | -0.50% |
| 1998-06-12 | 0 | 19.95 | 19.90 | 19.95 | 19.75 | 20.00 | 3,789,200 | 75,274,538 | 19.866 | 7.558 | 7.539 | 7.558 | 7.482 | 7.577 | 10,001,932 | 7.5260 | -0.50% |
| 1998-06-11 | 0 | 20.05 | 20.00 | 20.25 | 19.50 | 20.05 | 2,260,000 | 44,916,000 | 19.874 | 7.596 | 7.577 | 7.672 | 7.388 | 7.596 | 5,965,472 | 7.5293 | 1.78% |
| 1998-06-10 | 0 | 19.70 | 19.70 | 19.85 | 19.35 | 20.15 | 2,042,000 | 40,411,300 | 19.790 | 7.463 | 7.463 | 7.520 | 7.331 | 7.634 | 5,390,042 | 7.4974 | 1.81% |
| 1998-06-09 | 0 | 19.35 | 19.30 | 19.35 | 18.95 | 19.45 | 292,000 | 5,628,150 | 19.274 | 7.331 | 7.312 | 7.331 | 7.179 | 7.369 | 770,760 | 7.3021 | 2.38% |
| 1998-06-08 | 0 | 18.90 | 18.80 | 18.90 | 18.30 | 18.90 | 889,000 | 16,615,595 | 18.690 | 7.160 | 7.122 | 7.160 | 6.933 | 7.160 | 2,346,595 | 7.0807 | 0.80% |
| 1998-06-05 | 0 | 18.75 | 18.75 | 18.90 | 18.75 | 19.00 | 152,000 | 2,869,826 | 18.880 | 7.103 | 7.103 | 7.160 | 7.103 | 7.198 | 401,218 | 7.1528 | -0.79% |
| 1998-06-04 | 0 | 18.90 | 18.80 | 18.90 | 18.65 | 19.00 | 884,000 | 16,613,350 | 18.793 | 7.160 | 7.122 | 7.160 | 7.065 | 7.198 | 2,333,397 | 7.1198 | -0.79% |
| 1998-06-03 | 0 | 19.05 | 19.00 | 19.05 | 18.60 | 19.30 | 2,216,000 | 41,183,566 | 18.585 | 7.217 | 7.198 | 7.217 | 7.047 | 7.312 | 5,849,330 | 7.0407 | 4.10% |
| 1998-06-02 | 0 | 18.30 | 18.30 | 18.40 | 18.05 | 18.40 | 466,000 | 8,535,950 | 18.317 | 6.933 | 6.933 | 6.971 | 6.838 | 6.971 | 1,230,049 | 6.9395 | -0.54% |
| 1998-06-01 | 0 | 18.40 | 18.40 | 18.50 | 18.35 | 19.00 | 1,545,000 | 28,340,235 | 18.343 | 6.971 | 6.971 | 7.009 | 6.952 | 7.198 | 4,078,166 | 6.9493 | 0.55% |
| 1998-05-29 | 0 | 18.30 | 18.30 | 18.40 | 17.80 | 18.40 | 1,784,000 | 32,417,035 | 18.171 | 6.933 | 6.933 | 6.971 | 6.743 | 6.971 | 4,709,027 | 6.8840 | 2.52% |
| 1998-05-28 | 0 | 17.85 | 17.85 | 17.90 | 17.60 | 19.05 | 1,290,000 | 23,780,272 | 18.434 | 6.762 | 6.762 | 6.781 | 6.668 | 7.217 | 3,405,070 | 6.9838 | -7.27% |
| 1998-05-27 | 0 | 19.25 | 19.00 | 19.30 | 19.10 | 20.05 | 1,261,000 | 24,649,234 | 19.547 | 7.293 | 7.198 | 7.312 | 7.236 | 7.596 | 3,328,522 | 7.4055 | -4.70% |
| 1998-05-26 | 0 | 20.20 | 20.20 | 20.25 | 20.15 | 20.70 | 342,000 | 6,931,550 | 20.268 | 7.653 | 7.653 | 7.672 | 7.634 | 7.842 | 902,740 | 7.6783 | -1.22% |
| 1998-05-25 | 0 | 20.45 | 20.20 | 20.45 | - | - | 11,000 | 222,200 | 20.200 | 7.747 | 7.653 | 7.747 | - | - | 29,035 | 7.6527 | -1.21% |
| 1998-05-22 | 0 | 20.70 | 20.20 | 20.70 | 20.20 | 20.80 | 488,000 | 9,989,800 | 20.471 | 7.842 | 7.653 | 7.842 | 7.653 | 7.880 | 1,288,120 | 7.7553 | 3.50% |
| 1998-05-21 | 0 | 20.00 | 20.00 | 20.30 | 19.90 | 20.30 | 1,075,700 | 21,593,092 | 20.074 | 7.577 | 7.577 | 7.691 | 7.539 | 7.691 | 2,839,406 | 7.6048 | -0.74% |
| 1998-05-20 | 0 | 20.15 | 20.05 | 20.15 | 20.05 | 20.50 | 324,000 | 6,588,137 | 20.334 | 7.634 | 7.596 | 7.634 | 7.596 | 7.766 | 855,227 | 7.7034 | -2.42% |
| 1998-05-19 | 0 | 20.65 | 20.65 | 20.85 | 20.30 | 20.80 | 296,600 | 6,122,620 | 20.643 | 7.823 | 7.823 | 7.899 | 7.691 | 7.880 | 782,902 | 7.8204 | 1.72% |
| 1998-05-18 | 0 | 20.30 | 20.30 | 20.40 | 20.25 | 20.80 | 137,000 | 2,794,684 | 20.399 | 7.691 | 7.691 | 7.728 | 7.672 | 7.880 | 361,624 | 7.7282 | -3.33% |
| 1998-05-15 | 0 | 21.00 | 21.00 | 21.05 | 20.10 | 21.30 | 685,500 | 14,115,601 | 20.592 | 7.956 | 7.956 | 7.975 | 7.615 | 8.069 | 1,809,439 | 7.8011 | 4.48% |
| 1998-05-14 | 0 | 20.10 | 20.10 | 20.15 | 20.05 | 20.15 | 526,000 | 10,591,850 | 20.137 | 7.615 | 7.615 | 7.634 | 7.596 | 7.634 | 1,388,424 | 7.6287 | -0.99% |
| 1998-05-13 | 0 | 20.30 | 20.25 | 20.40 | 20.00 | 20.35 | 1,358,000 | 27,377,950 | 20.160 | 7.691 | 7.672 | 7.728 | 7.577 | 7.710 | 3,584,562 | 7.6377 | 1.50% |
| 1998-05-12 | 0 | 20.00 | 20.00 | 20.10 | 20.00 | 20.05 | 1,201,000 | 24,040,770 | 20.017 | 7.577 | 7.577 | 7.615 | 7.577 | 7.596 | 3,170,147 | 7.5835 | -0.50% |
| 1998-05-11 | 0 | 20.10 | 20.05 | 20.10 | 20.00 | 20.15 | 550,000 | 11,017,600 | 20.032 | 7.615 | 7.596 | 7.615 | 7.577 | 7.634 | 1,451,774 | 7.5891 | 0.25% |
| 1998-05-08 | 0 | 20.05 | 20.00 | 20.05 | 20.00 | 20.20 | 1,468,000 | 29,256,944 | 19.930 | 7.596 | 7.577 | 7.596 | 7.577 | 7.653 | 3,874,917 | 7.5503 | 0.75% |
| 1998-05-07 | 0 | 19.90 | 19.90 | 20.00 | 18.85 | 20.05 | 1,553,000 | 30,237,700 | 19.471 | 7.539 | 7.539 | 7.577 | 7.141 | 7.596 | 4,099,282 | 7.3763 | -0.75% |
| 1998-05-06 | 0 | 20.05 | 20.00 | 20.05 | 20.00 | 20.30 | 544,000 | 10,944,369 | 20.118 | 7.596 | 7.577 | 7.596 | 7.577 | 7.691 | 1,435,937 | 7.6218 | -0.25% |
| 1998-05-05 | 0 | 20.10 | 20.00 | 20.05 | 20.00 | 20.40 | 778,000 | 15,692,000 | 20.170 | 7.615 | 7.577 | 7.596 | 7.577 | 7.728 | 2,053,601 | 7.6412 | -0.50% |
| 1998-05-04 | 0 | 20.20 | 20.00 | 20.20 | 19.40 | 20.20 | 1,082,000 | 21,454,995 | 19.829 | 7.653 | 7.577 | 7.653 | 7.350 | 7.653 | 2,856,036 | 7.5122 | 5.21% |
| 1998-05-01 | 0 | 19.95 | 19.95 | - | 19.80 | 20.00 | 523,000 | 10,442,400 | 19.966 | 7.274 | 7.274 | - | 7.219 | 7.292 | 1,434,431 | 7.2798 | 0.76% |
| 1998-04-30 | 0 | 19.80 | 19.75 | - | 19.50 | 20.10 | 1,096,000 | 21,673,832 | 19.775 | 7.219 | 7.201 | - | 7.110 | 7.329 | 3,005,997 | 7.2102 | -0.75% |
| 1998-04-29 | 0 | 19.95 | 19.95 | 20.00 | 19.80 | 20.45 | 1,134,000 | 22,681,030 | 20.001 | 7.274 | 7.274 | 7.292 | 7.219 | 7.456 | 3,110,220 | 7.2924 | -2.44% |
| 1998-04-28 | 0 | 20.45 | 20.40 | 20.45 | 20.05 | 20.60 | 329,000 | 6,687,400 | 20.326 | 7.456 | 7.438 | 7.456 | 7.310 | 7.511 | 902,348 | 7.4111 | -0.24% |
| 1998-04-27 | 0 | 20.50 | 20.50 | 20.55 | 20.40 | 20.90 | 553,000 | 11,415,040 | 20.642 | 7.474 | 7.474 | 7.493 | 7.438 | 7.620 | 1,516,712 | 7.5262 | -3.30% |
| 1998-04-24 | 0 | 21.20 | 21.20 | 21.25 | 21.20 | 21.60 | 630,000 | 13,433,576 | 21.323 | 7.730 | 7.730 | 7.748 | 7.730 | 7.875 | 1,727,900 | 7.7745 | -1.85% |
| 1998-04-23 | 0 | 21.60 | 21.50 | 21.60 | 20.90 | 21.60 | 674,000 | 14,316,750 | 21.241 | 7.875 | 7.839 | 7.875 | 7.620 | 7.875 | 1,848,579 | 7.7447 | 2.86% |
| 1998-04-22 | 0 | 21.00 | 20.95 | 21.00 | 20.80 | 21.00 | 296,000 | 6,203,600 | 20.958 | 7.657 | 7.638 | 7.657 | 7.584 | 7.657 | 811,839 | 7.6414 | 0.72% |
| 1998-04-21 | 0 | 20.85 | 20.85 | 20.95 | 20.80 | 21.35 | 229,000 | 4,779,450 | 20.871 | 7.602 | 7.602 | 7.638 | 7.584 | 7.784 | 628,078 | 7.6096 | -1.88% |
| 1998-04-20 | 0 | 21.25 | 21.05 | 21.25 | 21.05 | 21.45 | 1,310,000 | 27,862,292 | 21.269 | 7.748 | 7.675 | 7.748 | 7.675 | 7.821 | 3,592,935 | 7.7547 | 0.24% |
| 1998-04-17 | 0 | 21.20 | 21.15 | 21.20 | 20.90 | 21.20 | 2,999,000 | 63,266,330 | 21.096 | 7.730 | 7.711 | 7.730 | 7.620 | 7.730 | 8,225,352 | 7.6916 | -0.47% |
| 1998-04-16 | 0 | 21.30 | 21.20 | 21.30 | 20.60 | 21.35 | 2,064,000 | 43,437,538 | 21.045 | 7.766 | 7.730 | 7.766 | 7.511 | 7.784 | 5,660,929 | 7.6732 | 2.40% |
| 1998-04-15 | 0 | 20.80 | 20.80 | 20.90 | 20.15 | 21.10 | 1,722,000 | 35,771,900 | 20.773 | 7.584 | 7.584 | 7.620 | 7.347 | 7.693 | 4,722,927 | 7.5741 | 3.74% |
| 1998-04-14 | 0 | 20.05 | 20.10 | 20.30 | 19.55 | 20.30 | 1,876,000 | 37,497,630 | 19.988 | 7.310 | 7.329 | 7.401 | 7.128 | 7.401 | 5,145,302 | 7.2877 | 2.56% |
| 1998-04-09 | 0 | 19.55 | 19.40 | 19.55 | 19.30 | 19.60 | 617,000 | 11,977,250 | 19.412 | 7.128 | 7.073 | 7.128 | 7.037 | 7.146 | 1,692,245 | 7.0777 | 0.00% |
| 1998-04-08 | 0 | 19.55 | 19.40 | 19.55 | 19.05 | 19.55 | 1,431,000 | 27,550,702 | 19.253 | 7.128 | 7.073 | 7.128 | 6.946 | 7.128 | 3,924,801 | 7.0196 | 2.62% |
| 1998-04-07 | 0 | 19.05 | 19.00 | 19.10 | 18.90 | 19.70 | 1,037,000 | 19,948,726 | 19.237 | 6.946 | 6.927 | 6.964 | 6.891 | 7.183 | 2,844,178 | 7.0139 | -1.04% |
| 1998-04-03 | 0 | 19.25 | 19.25 | 19.35 | 19.25 | 19.85 | 1,629,000 | 31,785,729 | 19.512 | 7.019 | 7.019 | 7.055 | 7.019 | 7.237 | 4,467,856 | 7.1143 | -3.51% |
| 1998-04-02 | 0 | 19.95 | 19.90 | 19.95 | 19.90 | 20.35 | 1,401,000 | 28,167,350 | 20.105 | 7.274 | 7.256 | 7.274 | 7.256 | 7.420 | 3,842,520 | 7.3304 | -1.48% |
| 1998-04-01 | 0 | 20.25 | 20.15 | 20.25 | 20.15 | 20.55 | 1,006,000 | 20,438,550 | 20.317 | 7.383 | 7.347 | 7.383 | 7.347 | 7.493 | 2,759,155 | 7.4075 | -0.74% |
| 1998-03-31 | 0 | 20.40 | 20.35 | 20.45 | 20.35 | 20.75 | 890,000 | 18,329,845 | 20.595 | 7.438 | 7.420 | 7.456 | 7.420 | 7.566 | 2,441,002 | 7.5091 | -2.16% |
| 1998-03-30 | 0 | 20.85 | 20.65 | 20.70 | 20.60 | 21.10 | 664,000 | 13,875,140 | 20.896 | 7.602 | 7.529 | 7.547 | 7.511 | 7.693 | 1,821,152 | 7.6189 | -0.24% |
| 1998-03-27 | 0 | 20.90 | 20.75 | 20.90 | 20.70 | 21.35 | 1,306,000 | 27,485,250 | 21.045 | 7.620 | 7.566 | 7.620 | 7.547 | 7.784 | 3,581,964 | 7.6732 | -1.18% |
| 1998-03-26 | 0 | 21.15 | 21.05 | 21.15 | 21.05 | 22.90 | 827,000 | 17,880,890 | 21.621 | 7.711 | 7.675 | 7.711 | 7.675 | 8.349 | 2,268,212 | 7.8833 | -7.64% |
| 1998-03-25 | 0 | 22.90 | - | 22.90 | 22.90 | 23.10 | 576,000 | 13,252,310 | 23.007 | 8.349 | - | 8.349 | 8.349 | 8.422 | 1,579,794 | 8.3886 | -0.43% |
| 1998-03-24 | 0 | 23.00 | 23.00 | 23.10 | 22.90 | 23.15 | 508,000 | 11,705,100 | 23.042 | 8.386 | 8.386 | 8.422 | 8.349 | 8.441 | 1,393,291 | 8.4010 | 0.00% |
| 1998-03-23 | 0 | 23.00 | 23.00 | 23.05 | 23.00 | 23.15 | 300,000 | 6,903,562 | 23.012 | 8.386 | 8.386 | 8.404 | 8.386 | 8.441 | 822,810 | 8.3902 | 0.00% |
| 1998-03-20 | 0 | 23.00 | 23.00 | 23.40 | 22.50 | 23.60 | 393,000 | 8,973,750 | 22.834 | 8.386 | 8.386 | 8.532 | 8.204 | 8.605 | 1,077,880 | 8.3254 | 4.55% |
| 1998-03-19 | 0 | 22.00 | 22.00 | 22.30 | 21.80 | 22.40 | 407,000 | 8,937,795 | 21.960 | 8.021 | 8.021 | 8.131 | 7.948 | 8.167 | 1,116,278 | 8.0068 | 0.00% |
| 1998-03-18 | 0 | 22.00 | 21.95 | - | 21.60 | 22.05 | 405,000 | 8,869,750 | 21.901 | 8.021 | 8.003 | - | 7.875 | 8.040 | 1,110,793 | 7.9851 | 0.00% |
| 1998-03-17 | 0 | 22.00 | 22.00 | 22.30 | 21.70 | 22.65 | 100,000 | 2,239,150 | 22.392 | 8.021 | 8.021 | 8.131 | 7.912 | 8.258 | 274,270 | 8.1640 | 2.33% |
| 1998-03-16 | 0 | 21.50 | 21.50 | 21.70 | 21.40 | 21.55 | 687,000 | 14,769,000 | 21.498 | 7.839 | 7.839 | 7.912 | 7.803 | 7.857 | 1,884,234 | 7.8382 | -2.05% |
| 1998-03-13 | 0 | 21.95 | 21.10 | 21.95 | 21.00 | 21.95 | 78,600 | 1,674,362 | 21.302 | 8.003 | 7.693 | 8.003 | 7.657 | 8.003 | 215,576 | 7.7669 | 5.53% |
| 1998-03-12 | 0 | 20.80 | 20.70 | 20.80 | 19.70 | 22.00 | 645,000 | 13,339,700 | 20.682 | 7.584 | 7.547 | 7.584 | 7.183 | 8.021 | 1,769,040 | 7.5406 | -3.70% |
| 1998-03-11 | 0 | 21.60 | 21.60 | - | 21.55 | 21.80 | 284,000 | 6,146,500 | 21.643 | 7.875 | 7.875 | - | 7.857 | 7.948 | 778,926 | 7.8910 | 0.47% |
| 1998-03-10 | 0 | 21.50 | 21.50 | 21.60 | 21.40 | 21.70 | 221,000 | 4,740,666 | 21.451 | 7.839 | 7.839 | 7.875 | 7.803 | 7.912 | 606,136 | 7.8211 | 0.47% |
| 1998-03-09 | 0 | 21.40 | 21.40 | 21.55 | 21.00 | 21.60 | 528,001 | 11,315,934 | 21.432 | 7.803 | 7.803 | 7.857 | 7.657 | 7.875 | 1,448,147 | 7.8141 | -0.70% |
| 1998-03-06 | 0 | 21.55 | 21.35 | 21.55 | 21.45 | 21.70 | 718,300 | 15,498,000 | 21.576 | 7.857 | 7.784 | 7.857 | 7.821 | 7.912 | 1,970,080 | 7.8667 | -0.46% |
| 1998-03-05 | 0 | 21.65 | 21.65 | 21.75 | 21.30 | 21.75 | 319,000 | 6,905,450 | 21.647 | 7.894 | 7.894 | 7.930 | 7.766 | 7.930 | 874,921 | 7.8927 | -1.59% |
| 1998-03-04 | 0 | 22.00 | 21.95 | 22.00 | 21.85 | 22.00 | 377,000 | 8,286,550 | 21.980 | 8.021 | 8.003 | 8.021 | 7.967 | 8.021 | 1,033,997 | 8.0141 | -1.12% |
| 1998-03-03 | 0 | 22.25 | 22.25 | 22.45 | 21.90 | 22.25 | 442,000 | 9,760,080 | 22.082 | 8.112 | 8.112 | 8.185 | 7.985 | 8.112 | 1,212,273 | 8.0511 | 1.14% |
| 1998-03-02 | 0 | 22.00 | 22.00 | 22.25 | 22.00 | 23.00 | 454,000 | 10,280,535 | 22.644 | 8.021 | 8.021 | 8.112 | 8.021 | 8.386 | 1,245,185 | 8.2562 | -2.22% |
| 1998-02-27 | 0 | 22.50 | 22.45 | 22.50 | 22.35 | 22.60 | 620,000 | 13,936,850 | 22.479 | 8.204 | 8.185 | 8.204 | 8.149 | 8.240 | 1,700,473 | 8.1959 | 0.22% |
| 1998-02-26 | 0 | 22.45 | 22.45 | 22.50 | 22.25 | 22.50 | 414,000 | 9,285,550 | 22.429 | 8.185 | 8.185 | 8.204 | 8.112 | 8.204 | 1,135,477 | 8.1777 | -0.22% |
| 1998-02-25 | 0 | 22.50 | 22.30 | 22.50 | 21.65 | 22.80 | 244,000 | 5,446,150 | 22.320 | 8.204 | 8.131 | 8.204 | 7.894 | 8.313 | 669,218 | 8.1381 | 4.41% |
| 1998-02-24 | 0 | 21.55 | 21.55 | 21.75 | 20.70 | 21.55 | 194,000 | 4,091,500 | 21.090 | 7.857 | 7.857 | 7.930 | 7.547 | 7.857 | 532,083 | 7.6896 | 1.17% |
| 1998-02-23 | 0 | 21.30 | - | 21.30 | 21.20 | 21.55 | 140,000 | 2,991,000 | 21.364 | 7.766 | - | 7.766 | 7.730 | 7.857 | 383,978 | 7.7895 | 0.00% |
| 1998-02-20 | 0 | 21.30 | 21.10 | 21.30 | 20.70 | 21.60 | 205,000 | 4,393,050 | 21.430 | 7.766 | 7.693 | 7.766 | 7.547 | 7.875 | 562,253 | 7.8133 | -3.18% |
| 1998-02-19 | 0 | 22.00 | 21.80 | 22.00 | 22.00 | 22.45 | 334,000 | 7,372,750 | 22.074 | 8.021 | 7.948 | 8.021 | 8.021 | 8.185 | 916,061 | 8.0483 | -0.45% |
| 1998-02-18 | 0 | 22.10 | 22.00 | 22.80 | 21.30 | 22.80 | 53,000 | 1,175,800 | 22.185 | 8.058 | 8.021 | 8.313 | 7.766 | 8.313 | 145,363 | 8.0887 | 0.45% |
| 1998-02-17 | 0 | 22.00 | 21.80 | 22.40 | 21.50 | 22.55 | 111,000 | 2,461,950 | 22.180 | 8.021 | 7.948 | 8.167 | 7.839 | 8.222 | 304,440 | 8.0868 | 2.80% |
| 1998-02-16 | 0 | 21.40 | 21.20 | 21.50 | 21.30 | 21.60 | 688,000 | 14,733,950 | 21.416 | 7.803 | 7.730 | 7.839 | 7.766 | 7.875 | 1,886,976 | 7.8082 | -0.47% |
| 1998-02-13 | 0 | 21.50 | 21.50 | 21.55 | 21.40 | 22.90 | 554,000 | 12,252,278 | 22.116 | 7.839 | 7.839 | 7.857 | 7.803 | 8.349 | 1,519,455 | 8.0636 | -6.52% |
| 1998-02-12 | 0 | 23.00 | - | 23.10 | 23.00 | 23.70 | 717,000 | 16,917,178 | 23.594 | 8.386 | - | 8.422 | 8.386 | 8.641 | 1,966,515 | 8.6026 | -2.34% |
| 1998-02-11 | 0 | 23.55 | 23.55 | 23.80 | 23.55 | 24.00 | 672,000 | 16,006,350 | 23.819 | 8.586 | 8.586 | 8.678 | 8.586 | 8.751 | 1,843,093 | 8.6845 | 0.21% |
| 1998-02-10 | 0 | 23.50 | - | 23.50 | 23.45 | 24.00 | 657,400 | 15,660,809 | 23.822 | 8.568 | - | 8.568 | 8.550 | 8.751 | 1,803,050 | 8.6857 | -1.88% |
| 1998-02-09 | 0 | 23.95 | 23.90 | 23.95 | 23.50 | 24.10 | 425,000 | 10,192,070 | 23.981 | 8.732 | 8.714 | 8.732 | 8.568 | 8.787 | 1,165,647 | 8.7437 | 2.13% |
| 1998-02-06 | 0 | 23.45 | - | 23.65 | 23.45 | 24.30 | 459,000 | 11,010,735 | 23.989 | 8.550 | - | 8.623 | 8.550 | 8.860 | 1,258,899 | 8.7463 | 0.21% |
| 1998-02-05 | 0 | 23.40 | 23.20 | 23.50 | 23.40 | 24.20 | 430,970 | 10,256,592 | 23.799 | 8.532 | 8.459 | 8.568 | 8.532 | 8.823 | 1,182,021 | 8.6772 | -3.90% |
| 1998-02-04 | 0 | 24.35 | - | 24.55 | 24.30 | 25.00 | 675,800 | 16,746,138 | 24.780 | 8.878 | - | 8.951 | 8.860 | 9.115 | 1,853,516 | 9.0348 | -2.60% |
| 1998-02-03 | 0 | 25.00 | 24.85 | 25.00 | 24.65 | 25.40 | 754,200 | 18,792,269 | 24.917 | 9.115 | 9.060 | 9.115 | 8.987 | 9.261 | 2,068,543 | 9.0848 | -1.57% |
| 1998-02-02 | 0 | 25.40 | 25.00 | 25.50 | 22.20 | 26.00 | 1,145,000 | 28,720,750 | 25.084 | 9.261 | 9.115 | 9.297 | 8.094 | 9.480 | 3,140,390 | 9.1456 | 15.98% |
| 1998-01-27 | 0 | 21.90 | 21.90 | 21.95 | 21.80 | 21.95 | 235,000 | 5,152,750 | 21.927 | 7.985 | 7.985 | 8.003 | 7.948 | 8.003 | 644,534 | 7.9945 | -0.23% |
| 1998-01-26 | 0 | 21.95 | 21.75 | 22.00 | 21.70 | 24.00 | 2,473,000 | 54,787,764 | 22.154 | 8.003 | 7.930 | 8.021 | 7.912 | 8.751 | 6,782,693 | 8.0776 | 0.23% |
| 1998-01-23 | 0 | 21.90 | 21.90 | 22.00 | 20.95 | 22.00 | 618,000 | 13,349,806 | 21.602 | 7.985 | 7.985 | 8.021 | 7.638 | 8.021 | 1,694,988 | 7.8760 | 4.29% |
| 1998-01-22 | 0 | 21.00 | 20.80 | - | 20.00 | 21.00 | 428,010 | 8,733,801 | 20.406 | 7.657 | 7.584 | - | 7.292 | 7.657 | 1,173,902 | 7.4400 | 3.45% |
| 1998-01-21 | 0 | 20.30 | 20.25 | 20.40 | 19.65 | 22.40 | 968,500 | 20,829,420 | 21.507 | 7.401 | 7.383 | 7.438 | 7.164 | 8.167 | 2,656,303 | 7.8415 | -9.38% |
| 1998-01-20 | 0 | 22.40 | 22.20 | 22.60 | 22.20 | 23.10 | 1,234,000 | 28,248,557 | 22.892 | 8.167 | 8.094 | 8.240 | 8.094 | 8.422 | 3,384,490 | 8.3465 | -3.86% |
| 1998-01-19 | 0 | 23.30 | 22.90 | 23.30 | 22.80 | 24.40 | 626,000 | 14,681,940 | 23.454 | 8.495 | 8.349 | 8.495 | 8.313 | 8.896 | 1,716,929 | 8.5513 | 4.48% |
| 1998-01-16 | 0 | 22.30 | 22.30 | 22.50 | 21.20 | 22.50 | 732,000 | 16,143,208 | 22.054 | 8.131 | 8.131 | 8.204 | 7.730 | 8.204 | 2,007,655 | 8.0408 | 7.21% |
| 1998-01-15 | 0 | 20.80 | - | 20.80 | 20.80 | 21.70 | 319,000 | 6,772,050 | 21.229 | 7.584 | - | 7.584 | 7.584 | 7.912 | 874,921 | 7.7402 | -3.26% |
| 1998-01-14 | 0 | 21.50 | - | 21.50 | 21.30 | 21.70 | 332,000 | 7,126,296 | 21.465 | 7.839 | - | 7.839 | 7.766 | 7.912 | 910,576 | 7.8261 | 1.90% |
| 1998-01-13 | 0 | 21.10 | 20.90 | 21.10 | 19.50 | 21.10 | 562,000 | 11,070,020 | 19.698 | 7.693 | 7.620 | 7.693 | 7.110 | 7.693 | 1,541,396 | 7.1818 | 9.33% |
| 1998-01-12 | 0 | 19.30 | 18.80 | 19.30 | 18.50 | 19.70 | 590,000 | 11,139,850 | 18.881 | 7.037 | 6.855 | 7.037 | 6.745 | 7.183 | 1,618,192 | 6.8841 | -1.03% |
| 1998-01-09 | 0 | 19.50 | 19.50 | 19.70 | 19.20 | 19.70 | 588,000 | 11,480,193 | 19.524 | 7.110 | 7.110 | 7.183 | 7.000 | 7.183 | 1,612,707 | 7.1186 | 0.00% |
| 1998-01-08 | 0 | 19.50 | 19.50 | - | 19.30 | 20.10 | 523,000 | 10,254,050 | 19.606 | 7.110 | 7.110 | - | 7.037 | 7.329 | 1,434,431 | 7.1485 | -2.99% |
| 1998-01-07 | 0 | 20.10 | 20.10 | 20.50 | 19.70 | 21.00 | 1,140,000 | 23,130,900 | 20.290 | 7.329 | 7.329 | 7.474 | 7.183 | 7.657 | 3,126,676 | 7.3979 | -5.19% |
| 1998-01-06 | 0 | 21.20 | 21.10 | 21.30 | 20.20 | 21.60 | 599,000 | 12,746,246 | 21.279 | 7.730 | 7.693 | 7.766 | 7.365 | 7.875 | 1,642,876 | 7.7585 | -3.85% |
| 1998-01-05 | 0 | 22.05 | 22.05 | 22.15 | 22.00 | 23.20 | 354,000 | 7,950,701 | 22.460 | 8.040 | 8.040 | 8.076 | 8.021 | 8.459 | 970,915 | 8.1889 | -3.92% |
| 1998-01-02 | 0 | 22.95 | 22.95 | 23.00 | 22.30 | 23.00 | 420,000 | 9,621,931 | 22.909 | 8.368 | 8.368 | 8.386 | 8.131 | 8.386 | 1,151,933 | 8.3529 | 3.85% |
| 1997-12-31 | 0 | 22.10 | 22.10 | 22.90 | 22.00 | 23.35 | 514,000 | 11,741,000 | 22.842 | 8.058 | 8.058 | 8.349 | 8.021 | 8.514 | 1,409,747 | 8.3284 | 0.45% |
| 1997-12-30 | 0 | 22.00 | 22.00 | 22.40 | 21.00 | 22.65 | 232,000 | 5,105,950 | 22.008 | 8.021 | 8.021 | 8.167 | 7.657 | 8.258 | 636,306 | 8.0244 | 6.54% |
| 1997-12-29 | 0 | 20.65 | 20.60 | 20.75 | 20.30 | 20.70 | 133,250 | 2,737,550 | 20.544 | 7.529 | 7.511 | 7.566 | 7.401 | 7.547 | 365,465 | 7.4906 | 1.72% |
| 1997-12-24 | 0 | 20.30 | 20.30 | - | 20.00 | 20.35 | 61,000 | 1,238,150 | 20.298 | 7.401 | 7.401 | - | 7.292 | 7.420 | 167,305 | 7.4006 | -0.49% |
| 1997-12-23 | 0 | 20.40 | 20.30 | 20.40 | 19.65 | 20.40 | 206,000 | 4,117,465 | 19.988 | 7.438 | 7.401 | 7.438 | 7.164 | 7.438 | 564,996 | 7.2876 | 4.08% |
| 1997-12-22 | 0 | 19.60 | 19.60 | 19.65 | 19.50 | 19.95 | 584,000 | 11,526,690 | 19.737 | 7.146 | 7.146 | 7.164 | 7.110 | 7.274 | 1,601,736 | 7.1964 | -2.00% |
| 1997-12-19 | 0 | 20.00 | 19.95 | 20.15 | 19.60 | 20.40 | 382,250 | 7,645,675 | 20.002 | 7.292 | 7.274 | 7.347 | 7.146 | 7.438 | 1,048,396 | 7.2927 | -3.15% |
| 1997-12-18 | 0 | 20.65 | 20.65 | - | 20.40 | 20.60 | 78,000 | 1,598,750 | 20.497 | 7.529 | 7.529 | - | 7.438 | 7.511 | 213,930 | 7.4732 | 1.72% |
| 1997-12-17 | 0 | 20.30 | 20.30 | 20.40 | 20.20 | 20.60 | 297,000 | 6,049,384 | 20.368 | 7.401 | 7.401 | 7.438 | 7.365 | 7.511 | 814,581 | 7.4264 | 1.50% |
| 1997-12-16 | 0 | 20.00 | 20.00 | 20.60 | 19.60 | 20.40 | 422,000 | 8,486,550 | 20.110 | 7.292 | 7.292 | 7.511 | 7.146 | 7.438 | 1,157,419 | 7.3323 | -2.91% |
| 1997-12-15 | 0 | 20.60 | 20.60 | 21.00 | 20.40 | 21.20 | 345,000 | 7,157,800 | 20.747 | 7.511 | 7.511 | 7.657 | 7.438 | 7.730 | 946,231 | 7.5645 | -2.60% |
| 1997-12-12 | 0 | 21.15 | 21.15 | - | 20.80 | 21.15 | 328,000 | 6,891,250 | 21.010 | 7.711 | 7.711 | - | 7.584 | 7.711 | 899,605 | 7.6603 | -0.24% |
| 1997-12-11 | 0 | 21.20 | 21.15 | 22.50 | 20.30 | 22.00 | 912,000 | 19,160,953 | 21.010 | 7.730 | 7.711 | 8.204 | 7.401 | 8.021 | 2,501,341 | 7.6603 | -6.61% |
| 1997-12-10 | 0 | 22.70 | 22.70 | 23.00 | 22.60 | 23.90 | 370,500 | 8,534,200 | 23.034 | 8.277 | 8.277 | 8.386 | 8.240 | 8.714 | 1,016,170 | 8.3984 | -5.42% |
| 1997-12-09 | 0 | 24.00 | 23.00 | 23.80 | 22.70 | 24.10 | 1,268,000 | 29,699,250 | 23.422 | 8.751 | 8.386 | 8.678 | 8.277 | 8.787 | 3,477,741 | 8.5398 | 4.80% |
| 1997-12-08 | 0 | 22.90 | 22.90 | 23.00 | 21.50 | 23.35 | 202,000 | 4,614,250 | 22.843 | 8.349 | 8.349 | 8.386 | 7.839 | 8.514 | 554,025 | 8.3286 | 7.51% |
| 1997-12-05 | 0 | 21.30 | 21.30 | 21.50 | 20.70 | 21.50 | 166,000 | 3,505,950 | 21.120 | 7.766 | 7.766 | 7.839 | 7.547 | 7.839 | 455,288 | 7.7005 | 3.40% |
| 1997-12-04 | 0 | 20.60 | 20.50 | 20.65 | 20.20 | 20.60 | 402,000 | 8,203,270 | 20.406 | 7.511 | 7.474 | 7.529 | 7.365 | 7.511 | 1,102,565 | 7.4402 | 2.23% |
| 1997-12-03 | 0 | 20.15 | 20.15 | 20.20 | 19.90 | 20.25 | 528,800 | 10,617,145 | 20.078 | 7.347 | 7.347 | 7.365 | 7.256 | 7.383 | 1,450,339 | 7.3205 | 0.50% |
| 1997-12-02 | 0 | 20.05 | 20.00 | 20.05 | 19.40 | 20.10 | 594,000 | 11,765,250 | 19.807 | 7.310 | 7.292 | 7.310 | 7.073 | 7.329 | 1,629,163 | 7.2217 | 4.43% |
| 1997-12-01 | 0 | 19.20 | 19.00 | 19.20 | 19.10 | 19.30 | 265,000 | 5,080,406 | 19.171 | 7.000 | 6.927 | 7.000 | 6.964 | 7.037 | 726,815 | 6.9900 | 1.05% |
| 1997-11-28 | 0 | 19.00 | 19.00 | 19.10 | 18.80 | 19.10 | 490,000 | 9,322,900 | 19.026 | 6.927 | 6.927 | 6.964 | 6.855 | 6.964 | 1,343,922 | 6.9371 | 0.00% |
| 1997-11-27 | 0 | 19.00 | 18.95 | 19.00 | 18.95 | 19.30 | 362,000 | 6,902,100 | 19.067 | 6.927 | 6.909 | 6.927 | 6.909 | 7.037 | 992,857 | 6.9518 | 0.00% |
| 1997-11-26 | 0 | 19.00 | 18.85 | 19.10 | 18.60 | 19.00 | 385,000 | 7,260,436 | 18.858 | 6.927 | 6.873 | 6.964 | 6.782 | 6.927 | 1,055,939 | 6.8758 | 1.88% |
| 1997-11-25 | 0 | 18.65 | 18.65 | 18.70 | 18.30 | 18.85 | 407,000 | 7,575,550 | 18.613 | 6.800 | 6.800 | 6.818 | 6.672 | 6.873 | 1,116,278 | 6.7864 | 0.27% |
| 1997-11-24 | 0 | 18.60 | 18.50 | 18.70 | 18.45 | 18.85 | 437,000 | 8,098,750 | 18.533 | 6.782 | 6.745 | 6.818 | 6.727 | 6.873 | 1,198,559 | 6.7571 | 1.36% |
| 1997-11-21 | 0 | 18.35 | 18.15 | 18.35 | 18.35 | 19.00 | 1,304,000 | 24,354,903 | 18.677 | 6.690 | 6.618 | 6.690 | 6.690 | 6.927 | 3,576,479 | 6.8097 | -1.87% |
| 1997-11-20 | 0 | 18.70 | 18.70 | 19.00 | 18.50 | 19.30 | 948,000 | 18,039,597 | 19.029 | 6.818 | 6.818 | 6.927 | 6.745 | 7.037 | 2,600,078 | 6.9381 | -3.61% |
| 1997-11-19 | 0 | 19.40 | 19.30 | 19.40 | 19.10 | 19.75 | 983,000 | 18,944,550 | 19.272 | 7.073 | 7.037 | 7.073 | 6.964 | 7.201 | 2,696,072 | 7.0267 | -2.76% |
| 1997-11-18 | 0 | 19.95 | 19.85 | 20.00 | 19.85 | 20.40 | 265,000 | 5,324,306 | 20.092 | 7.274 | 7.237 | 7.292 | 7.237 | 7.438 | 726,815 | 7.3255 | -2.68% |
| 1997-11-17 | 0 | 20.50 | 20.15 | 20.50 | 20.00 | 20.60 | 577,000 | 11,732,200 | 20.333 | 7.474 | 7.347 | 7.474 | 7.292 | 7.511 | 1,582,537 | 7.4135 | 3.54% |
| 1997-11-14 | 0 | 19.80 | - | 19.80 | 19.50 | 20.00 | 628,000 | 12,367,895 | 19.694 | 7.219 | - | 7.219 | 7.110 | 7.292 | 1,722,415 | 7.1806 | 1.28% |
| 1997-11-13 | 0 | 19.55 | 19.55 | 19.60 | 19.20 | 19.60 | 435,500 | 8,473,400 | 19.457 | 7.128 | 7.128 | 7.146 | 7.000 | 7.146 | 1,194,445 | 7.0940 | 0.00% |
| 1997-11-12 | 0 | 19.55 | 19.55 | 19.70 | 19.40 | 20.00 | 662,000 | 13,015,952 | 19.662 | 7.128 | 7.128 | 7.183 | 7.073 | 7.292 | 1,815,666 | 7.1687 | -3.22% |
| 1997-11-11 | 0 | 20.20 | 20.20 | 20.80 | 20.10 | 20.90 | 646,000 | 13,198,150 | 20.431 | 7.365 | 7.365 | 7.584 | 7.329 | 7.620 | 1,771,783 | 7.4491 | -0.49% |
| 1997-11-10 | 0 | 20.30 | 20.00 | 20.30 | 19.90 | 20.70 | 381,000 | 7,735,400 | 20.303 | 7.401 | 7.292 | 7.401 | 7.256 | 7.547 | 1,044,968 | 7.4025 | -1.22% |
| 1997-11-07 | 0 | 20.55 | 20.50 | 20.55 | 20.20 | 20.80 | 1,319,000 | 27,354,370 | 20.739 | 7.493 | 7.474 | 7.493 | 7.365 | 7.584 | 3,617,619 | 7.5614 | -2.38% |
| 1997-11-06 | 0 | 21.05 | 21.05 | 21.35 | 20.90 | 21.70 | 576,850 | 12,354,690 | 21.418 | 7.675 | 7.675 | 7.784 | 7.620 | 7.912 | 1,582,126 | 7.8089 | -3.00% |
| 1997-11-05 | 0 | 21.70 | 21.60 | 22.00 | 21.45 | 21.70 | 785,000 | 16,911,100 | 21.543 | 7.912 | 7.875 | 8.021 | 7.821 | 7.912 | 2,153,018 | 7.8546 | 0.93% |
| 1997-11-04 | 0 | 21.50 | 21.50 | 21.70 | 21.00 | 22.60 | 1,419,000 | 30,900,850 | 21.776 | 7.839 | 7.839 | 7.912 | 7.657 | 8.240 | 3,891,889 | 7.9398 | -0.69% |
| 1997-11-03 | 0 | 21.65 | 21.60 | 21.65 | 21.50 | 22.30 | 1,127,000 | 24,472,700 | 21.715 | 7.894 | 7.875 | 7.894 | 7.839 | 8.131 | 3,091,021 | 7.9174 | 0.70% |
| 1997-10-31 | 0 | 21.50 | 21.30 | 21.70 | 19.50 | 21.90 | 565,000 | 11,707,800 | 20.722 | 7.839 | 7.766 | 7.912 | 7.110 | 7.985 | 1,549,625 | 7.5552 | 1.90% |
| 1997-10-30 | 0 | 21.10 | 21.10 | 21.20 | 20.50 | 21.50 | 1,181,000 | 24,914,518 | 21.096 | 7.693 | 7.693 | 7.730 | 7.474 | 7.839 | 3,239,127 | 7.6917 | -0.94% |
| 1997-10-29 | 0 | 21.30 | 21.05 | 21.30 | 21.00 | 21.40 | 1,784,000 | 37,656,850 | 21.108 | 7.766 | 7.675 | 7.766 | 7.657 | 7.803 | 4,892,974 | 7.6961 | 6.50% |
| 1997-10-28 | 0 | 20.00 | 20.10 | 20.25 | 19.00 | 20.30 | 606,000 | 11,986,610 | 19.780 | 7.292 | 7.329 | 7.383 | 6.927 | 7.401 | 1,662,075 | 7.2118 | -6.10% |
| 1997-10-27 | 0 | 21.30 | 21.30 | 21.70 | 20.70 | 22.40 | 3,612,000 | 71,696,355 | 19.849 | 7.766 | 7.766 | 7.912 | 7.547 | 8.167 | 9,906,626 | 7.2372 | 2.40% |
| 1997-10-24 | 0 | 20.80 | 20.80 | - | 17.90 | 20.60 | 1,855,000 | 35,026,650 | 18.882 | 7.584 | 7.584 | - | 6.526 | 7.511 | 5,087,705 | 6.8846 | 16.20% |
| 1997-10-23 | 0 | 17.90 | 17.90 | 18.00 | 16.95 | 23.25 | 2,755,000 | 49,832,050 | 18.088 | 6.526 | 6.526 | 6.563 | 6.180 | 8.477 | 7,556,134 | 6.5949 | -23.83% |
| 1997-10-22 | 0 | 23.50 | 23.20 | 23.55 | 23.20 | 23.70 | 1,755,000 | 41,402,300 | 23.591 | 8.568 | 8.459 | 8.586 | 8.459 | 8.641 | 4,813,436 | 8.6014 | -0.84% |
| 1997-10-21 | 0 | 23.70 | 23.30 | 23.70 | 23.30 | 24.40 | 921,000 | 21,882,450 | 23.759 | 8.641 | 8.495 | 8.641 | 8.495 | 8.896 | 2,526,025 | 8.6628 | -3.46% |
| 1997-10-20 | 0 | 24.55 | 24.55 | 24.65 | 24.40 | 25.75 | 642,000 | 15,850,500 | 24.689 | 8.951 | 8.951 | 8.987 | 8.896 | 9.389 | 1,760,812 | 9.0018 | -5.21% |
| 1997-10-17 | 0 | 25.90 | 25.90 | 26.10 | 25.10 | 26.00 | 480,000 | 12,216,486 | 25.451 | 9.443 | 9.443 | 9.516 | 9.152 | 9.480 | 1,316,495 | 9.2796 | 2.37% |
| 1997-10-16 | 0 | 25.30 | 25.20 | 25.30 | 25.10 | 25.30 | 853,000 | 21,651,770 | 25.383 | 9.224 | 9.188 | 9.224 | 9.152 | 9.224 | 2,339,522 | 9.2548 | 0.20% |
| 1997-10-15 | 0 | 25.25 | - | 25.25 | 25.00 | 25.80 | 966,000 | 24,705,400 | 25.575 | 9.206 | - | 9.206 | 9.115 | 9.407 | 2,649,447 | 9.3247 | -2.51% |
| 1997-10-14 | 0 | 25.90 | - | 25.90 | 25.80 | 26.30 | 877,000 | 22,811,050 | 26.010 | 9.443 | - | 9.443 | 9.407 | 9.589 | 2,405,346 | 9.4835 | -0.77% |
| 1997-10-13 | 0 | 26.10 | 26.00 | 26.20 | 25.60 | 26.20 | 229,000 | 5,922,450 | 25.862 | 9.516 | 9.480 | 9.553 | 9.334 | 9.553 | 628,078 | 9.4295 | -1.14% |
| 1997-10-09 | 0 | 26.40 | 26.25 | 26.40 | 26.20 | 27.20 | 1,353,000 | 35,834,862 | 26.485 | 9.626 | 9.571 | 9.626 | 9.553 | 9.917 | 3,710,871 | 9.6567 | -2.94% |
| 1997-10-08 | 0 | 27.20 | 27.15 | 27.25 | 27.20 | 27.50 | 414,000 | 11,316,400 | 27.334 | 9.917 | 9.899 | 9.935 | 9.917 | 10.03 | 1,135,477 | 9.9662 | -1.09% |
| 1997-10-07 | 0 | 27.50 | 27.20 | - | 27.10 | 27.50 | 187,000 | 5,096,250 | 27.253 | 10.03 | 9.917 | - | 9.881 | 10.03 | 512,885 | 9.9364 | 0.18% |
| 1997-10-06 | 0 | 27.45 | 27.40 | 27.45 | 27.40 | 27.90 | 795,000 | 22,019,714 | 27.698 | 10.01 | 9.990 | 10.01 | 9.990 | 10.17 | 2,180,445 | 10.099 | -1.61% |
| 1997-10-03 | 0 | 27.90 | 27.85 | 27.90 | 27.50 | 27.95 | 412,000 | 11,457,946 | 27.811 | 10.17 | 10.15 | 10.17 | 10.03 | 10.19 | 1,129,992 | 10.140 | 1.82% |
| 1997-09-30 | 0 | 27.40 | 27.40 | 27.70 | 27.40 | 27.80 | 70,000 | 1,939,550 | 27.708 | 9.990 | 9.990 | 10.10 | 9.990 | 10.14 | 191,989 | 10.102 | -1.79% |
| 1997-09-29 | 0 | 27.90 | 27.65 | 28.00 | 27.65 | 27.90 | 269,000 | 7,478,935 | 27.803 | 10.17 | 10.08 | 10.21 | 10.08 | 10.17 | 737,786 | 10.137 | 0.00% |
| 1997-09-26 | 0 | 27.90 | 27.90 | 27.95 | 27.60 | 28.15 | 1,015,300 | 28,394,304 | 27.966 | 10.17 | 10.17 | 10.19 | 10.06 | 10.26 | 2,784,662 | 10.197 | -0.71% |
| 1997-09-25 | 0 | 28.10 | 28.10 | 28.15 | 27.35 | 28.20 | 1,946,000 | 54,448,400 | 27.980 | 10.25 | 10.25 | 10.26 | 9.972 | 10.28 | 5,337,291 | 10.202 | 2.37% |
| 1997-09-24 | 0 | 27.65 | 27.65 | 27.70 | 27.10 | 27.80 | 225,000 | 6,203,350 | 27.570 | 10.01 | 10.01 | 10.03 | 9.809 | 10.06 | 621,603 | 9.9796 | 2.03% |
| 1997-09-23 | 0 | 27.10 | 27.00 | 27.10 | 26.80 | 27.10 | 438,000 | 11,815,900 | 26.977 | 9.809 | 9.773 | 9.809 | 9.701 | 9.809 | 1,210,055 | 9.7648 | 0.37% |
| 1997-09-22 | 0 | 27.00 | 26.85 | 27.00 | 26.60 | 27.30 | 717,000 | 19,447,265 | 27.123 | 9.773 | 9.719 | 9.773 | 9.628 | 9.882 | 1,980,843 | 9.8177 | -1.10% |
| 1997-09-19 | 0 | 27.30 | 27.20 | 27.30 | 27.10 | 27.60 | 648,000 | 17,523,746 | 27.043 | 9.882 | 9.846 | 9.882 | 9.809 | 9.990 | 1,790,218 | 9.7886 | 0.74% |
| 1997-09-18 | 0 | 27.10 | 27.10 | - | 26.80 | 27.30 | 587,000 | 15,939,580 | 27.154 | 9.809 | 9.809 | - | 9.701 | 9.882 | 1,621,694 | 9.8290 | 0.18% |
| 1997-09-16 | 0 | 27.05 | 27.05 | 27.30 | 27.00 | 27.60 | 251,000 | 6,874,282 | 27.388 | 9.791 | 9.791 | 9.882 | 9.773 | 9.990 | 693,433 | 9.9134 | -1.99% |
| 1997-09-15 | 0 | 27.60 | 27.60 | 27.70 | 27.60 | 27.90 | 179,000 | 4,965,250 | 27.739 | 9.990 | 9.990 | 10.03 | 9.990 | 10.10 | 494,520 | 10.041 | 0.00% |
| 1997-09-12 | 0 | 27.60 | 27.40 | 27.60 | 27.00 | 27.60 | 327,000 | 8,905,550 | 27.234 | 9.990 | 9.918 | 9.990 | 9.773 | 9.990 | 903,397 | 9.8578 | 1.47% |
| 1997-09-11 | 0 | 27.20 | 27.20 | 27.30 | 27.00 | 27.30 | 430,000 | 11,654,950 | 27.105 | 9.846 | 9.846 | 9.882 | 9.773 | 9.882 | 1,187,953 | 9.8110 | -1.09% |
| 1997-09-10 | 0 | 27.50 | 27.30 | 27.50 | 27.00 | 28.55 | 611,000 | 16,794,900 | 27.488 | 9.954 | 9.882 | 9.954 | 9.773 | 10.33 | 1,687,998 | 9.9496 | -3.68% |
| 1997-09-09 | 0 | 28.55 | 28.55 | 28.60 | 28.40 | 28.80 | 1,087,000 | 31,090,500 | 28.602 | 10.33 | 10.33 | 10.35 | 10.28 | 10.42 | 3,003,035 | 10.353 | 1.96% |
| 1997-09-08 | 0 | 28.00 | 28.00 | 28.10 | 27.50 | 28.40 | 408,000 | 11,414,500 | 27.977 | 10.14 | 10.14 | 10.17 | 9.954 | 10.28 | 1,127,174 | 10.127 | 1.63% |
| 1997-09-05 | 0 | 27.55 | 27.55 | 27.70 | 27.00 | 27.70 | 617,500 | 16,923,060 | 27.406 | 9.972 | 9.972 | 10.03 | 9.773 | 10.03 | 1,705,956 | 9.9200 | 0.55% |
| 1997-09-04 | 0 | 27.40 | 26.80 | 27.40 | 26.80 | 27.60 | 1,495,000 | 40,517,750 | 27.102 | 9.918 | 9.701 | 9.918 | 9.701 | 9.990 | 4,130,209 | 9.8101 | 0.74% |
| 1997-09-03 | 0 | 27.20 | 27.05 | 27.50 | 26.50 | 27.50 | 5,649,000 | 149,473,100 | 26.460 | 9.846 | 9.791 | 9.954 | 9.592 | 9.954 | 15,606,388 | 9.5777 | 4.21% |
| 1997-09-02 | 0 | 26.10 | 26.10 | 26.20 | 25.40 | 26.20 | 1,915,000 | 49,316,800 | 25.753 | 9.447 | 9.447 | 9.484 | 9.194 | 9.484 | 5,290,535 | 9.3217 | 1.56% |
| 1997-09-01 | 0 | 25.70 | - | 25.75 | 25.60 | 27.20 | 1,223,000 | 32,124,250 | 26.267 | 9.303 | - | 9.321 | 9.266 | 9.846 | 3,378,760 | 9.5077 | -6.20% |
| 1997-08-29 | 0 | 27.40 | 27.40 | 27.50 | 27.15 | 27.70 | 1,980,000 | 54,232,700 | 27.390 | 9.918 | 9.918 | 9.954 | 9.827 | 10.03 | 5,470,110 | 9.9144 | -2.14% |
| 1997-08-28 | 0 | 28.00 | 27.80 | 28.10 | 27.60 | 28.60 | 1,041,600 | 29,243,660 | 28.076 | 10.14 | 10.06 | 10.17 | 9.990 | 10.35 | 2,877,609 | 10.162 | -1.06% |
| 1997-08-27 | 0 | 28.30 | 28.30 | 28.40 | 27.95 | 28.40 | 448,000 | 12,616,300 | 28.161 | 10.24 | 10.24 | 10.28 | 10.12 | 10.28 | 1,237,681 | 10.193 | -0.35% |
| 1997-08-26 | 0 | 28.40 | 28.20 | 28.40 | 27.90 | 28.70 | 1,234,500 | 34,973,060 | 28.330 | 10.28 | 10.21 | 10.28 | 10.10 | 10.39 | 3,410,530 | 10.254 | -0.70% |
| 1997-08-25 | 0 | 28.60 | 28.55 | 28.60 | 27.85 | 28.80 | 922,000 | 26,245,100 | 28.465 | 10.35 | 10.33 | 10.35 | 10.08 | 10.42 | 2,547,192 | 10.304 | 2.69% |
| 1997-08-22 | 0 | 27.85 | 27.80 | 27.90 | 26.70 | 27.90 | 1,052,400 | 28,546,431 | 27.125 | 10.08 | 10.06 | 10.10 | 9.665 | 10.10 | 2,907,446 | 9.8184 | 2.20% |
| 1997-08-21 | 0 | 27.25 | 27.25 | 27.30 | 27.05 | 27.70 | 1,040,000 | 28,464,200 | 27.369 | 9.864 | 9.864 | 9.882 | 9.791 | 10.03 | 2,873,189 | 9.9068 | 0.93% |
| 1997-08-20 | 0 | 27.00 | 26.90 | 27.00 | 26.80 | 27.00 | 1,610,000 | 43,404,100 | 26.959 | 9.773 | 9.737 | 9.773 | 9.701 | 9.773 | 4,447,917 | 9.7583 | 0.56% |
| 1997-08-19 | 0 | 26.85 | 26.85 | 27.00 | 26.75 | 28.00 | 1,232,800 | 33,539,370 | 27.206 | 9.719 | 9.719 | 9.773 | 9.683 | 10.14 | 3,405,834 | 9.8476 | -4.62% |
| 1997-08-15 | 0 | 28.15 | 28.10 | 28.15 | 28.00 | 28.40 | 2,178,000 | 61,205,210 | 28.102 | 10.19 | 10.17 | 10.19 | 10.14 | 10.28 | 6,017,120 | 10.172 | 0.36% |
| 1997-08-14 | 0 | 28.05 | 28.05 | 28.10 | 28.00 | 28.15 | 2,157,000 | 60,468,050 | 28.033 | 10.15 | 10.15 | 10.17 | 10.14 | 10.19 | 5,959,104 | 10.147 | 0.00% |
| 1997-08-13 | 0 | 28.05 | 28.00 | 28.05 | 27.90 | 28.15 | 1,407,000 | 39,447,225 | 28.036 | 10.15 | 10.14 | 10.15 | 10.10 | 10.19 | 3,887,093 | 10.148 | -0.36% |
| 1997-08-12 | 0 | 28.15 | 28.00 | 28.15 | 28.10 | 28.25 | 732,000 | 20,624,250 | 28.175 | 10.19 | 10.14 | 10.19 | 10.17 | 10.23 | 2,022,283 | 10.198 | -0.18% |
| 1997-08-11 | 0 | 28.20 | 28.20 | 28.50 | 28.15 | 28.45 | 970,000 | 27,464,450 | 28.314 | 10.21 | 10.21 | 10.32 | 10.19 | 10.30 | 2,679,801 | 10.249 | -1.74% |
| 1997-08-08 | 0 | 28.70 | 28.65 | 28.70 | 28.50 | 29.20 | 536,000 | 15,419,138 | 28.767 | 10.39 | 10.37 | 10.39 | 10.32 | 10.57 | 1,480,797 | 10.413 | -2.38% |
| 1997-08-07 | 0 | 29.40 | 29.30 | 29.40 | 29.40 | 30.00 | 164,000 | 4,880,050 | 29.756 | 10.64 | 10.61 | 10.64 | 10.64 | 10.86 | 453,080 | 10.771 | -0.51% |
| 1997-08-06 | 0 | 29.55 | 29.40 | 29.55 | 28.80 | 30.00 | 364,000 | 10,777,050 | 29.607 | 10.70 | 10.64 | 10.70 | 10.42 | 10.86 | 1,005,616 | 10.717 | 2.78% |
| 1997-08-05 | 0 | 28.75 | 28.80 | - | 28.55 | 29.00 | 556,000 | 15,961,750 | 28.708 | 10.41 | 10.42 | - | 10.33 | 10.50 | 1,536,051 | 10.391 | -0.17% |
| 1997-08-04 | 0 | 28.80 | 28.65 | 28.80 | 28.65 | 29.20 | 1,274,000 | 36,984,754 | 29.030 | 10.42 | 10.37 | 10.42 | 10.37 | 10.57 | 3,519,656 | 10.508 | -0.69% |
| 1997-08-01 | 0 | 29.00 | 29.00 | 29.20 | 28.90 | 30.00 | 1,489,000 | 43,974,200 | 29.533 | 10.50 | 10.50 | 10.57 | 10.46 | 10.86 | 4,113,633 | 10.690 | -2.68% |
| 1997-07-31 | 0 | 29.80 | 29.80 | 29.85 | 29.80 | 30.50 | 1,513,000 | 45,363,000 | 29.982 | 10.79 | 10.79 | 10.80 | 10.79 | 11.04 | 4,179,937 | 10.853 | -0.50% |
| 1997-07-30 | 0 | 29.95 | 29.80 | 29.95 | 29.75 | 32.20 | 1,012,000 | 30,690,250 | 30.326 | 10.84 | 10.79 | 10.84 | 10.77 | 11.66 | 2,795,834 | 10.977 | -6.99% |
| 1997-07-29 | 0 | 32.20 | 32.10 | 32.20 | 32.10 | 32.80 | 252,000 | 8,130,800 | 32.265 | 11.66 | 11.62 | 11.66 | 11.62 | 11.87 | 696,196 | 11.679 | -1.83% |
| 1997-07-28 | 0 | 32.80 | 32.70 | 32.80 | 32.70 | 33.00 | 511,000 | 16,798,556 | 32.874 | 11.87 | 11.84 | 11.87 | 11.84 | 11.94 | 1,411,730 | 11.899 | -0.91% |
| 1997-07-25 | 0 | 33.10 | 32.90 | 33.10 | 32.90 | 33.10 | 198,000 | 6,532,800 | 32.994 | 11.98 | 11.91 | 11.98 | 11.91 | 11.98 | 547,011 | 11.943 | -0.90% |
| 1997-07-24 | 0 | 33.40 | 33.40 | - | 32.60 | 33.40 | 439,000 | 14,457,066 | 32.932 | 12.09 | 12.09 | - | 11.80 | 12.09 | 1,212,817 | 11.920 | 2.45% |
| 1997-07-23 | 0 | 32.60 | 32.60 | 32.70 | 32.30 | 32.90 | 427,000 | 13,901,600 | 32.556 | 11.80 | 11.80 | 11.84 | 11.69 | 11.91 | 1,179,665 | 11.784 | 0.00% |
| 1997-07-22 | 0 | 32.60 | 32.60 | 32.70 | 32.50 | 33.50 | 143,000 | 4,690,000 | 32.797 | 11.80 | 11.80 | 11.84 | 11.76 | 12.13 | 395,063 | 11.872 | -3.55% |
| 1997-07-21 | 0 | 33.80 | 33.30 | 33.80 | 33.80 | 34.50 | 166,000 | 5,657,090 | 34.079 | 12.23 | 12.05 | 12.23 | 12.23 | 12.49 | 458,605 | 12.335 | -2.03% |
| 1997-07-18 | 0 | 34.50 | 34.40 | 34.50 | 33.80 | 34.60 | 779,000 | 26,690,300 | 34.262 | 12.49 | 12.45 | 12.49 | 12.23 | 12.52 | 2,152,129 | 12.402 | 2.07% |
| 1997-07-17 | 0 | 33.80 | 33.60 | 33.80 | 33.40 | 33.80 | 269,000 | 9,024,200 | 33.547 | 12.23 | 12.16 | 12.23 | 12.09 | 12.23 | 743,161 | 12.143 | 3.36% |
| 1997-07-16 | 0 | 32.70 | 32.00 | 32.70 | 32.40 | 34.20 | 177,000 | 5,956,168 | 33.651 | 11.84 | 11.58 | 11.84 | 11.73 | 12.38 | 488,995 | 12.180 | -4.94% |
| 1997-07-15 | 0 | 34.40 | - | 34.40 | 34.40 | 35.00 | 638,000 | 22,066,100 | 34.586 | 12.45 | - | 12.45 | 12.45 | 12.67 | 1,762,591 | 12.519 | -0.58% |
| 1997-07-14 | 0 | 34.60 | 34.50 | 34.60 | 34.40 | 35.00 | 107,400 | 3,723,880 | 34.673 | 12.52 | 12.49 | 12.52 | 12.45 | 12.67 | 296,712 | 12.550 | 0.29% |
| 1997-07-11 | 0 | 34.50 | 34.30 | 34.60 | 34.10 | 34.60 | 160,000 | 5,485,100 | 34.282 | 12.49 | 12.42 | 12.52 | 12.34 | 12.52 | 442,029 | 12.409 | 1.17% |
| 1997-07-10 | 0 | 34.10 | - | 34.10 | 33.80 | 34.20 | 204,000 | 6,924,500 | 33.944 | 12.34 | - | 12.34 | 12.23 | 12.38 | 563,587 | 12.286 | 0.00% |
| 1997-07-09 | 0 | 34.10 | - | 34.10 | 33.80 | 34.70 | 370,000 | 12,546,100 | 33.908 | 12.34 | - | 12.34 | 12.23 | 12.56 | 1,022,192 | 12.274 | 1.19% |
| 1997-07-08 | 0 | 33.70 | 33.70 | - | 32.50 | 33.70 | 436,500 | 14,419,100 | 33.033 | 12.20 | 12.20 | - | 11.76 | 12.20 | 1,205,911 | 11.957 | 0.90% |
| 1997-07-07 | 0 | 33.40 | 33.10 | 33.50 | 33.40 | 33.70 | 552,000 | 18,592,040 | 33.681 | 12.09 | 11.98 | 12.13 | 12.09 | 12.20 | 1,525,000 | 12.191 | -0.89% |
| 1997-07-04 | 0 | 33.70 | - | 33.70 | 33.80 | 34.40 | 896,700 | 30,639,686 | 34.169 | 12.20 | - | 12.20 | 12.23 | 12.45 | 2,477,297 | 12.368 | -2.03% |
| 1997-07-03 | 0 | 34.40 | 34.20 | 34.50 | 34.20 | 35.00 | 675,700 | 23,380,630 | 34.602 | 12.45 | 12.38 | 12.49 | 12.38 | 12.67 | 1,866,744 | 12.525 | -1.15% |
| 1997-06-27 | 0 | 34.80 | 34.80 | 35.00 | 34.80 | 35.60 | 288,000 | 10,161,861 | 35.284 | 12.60 | 12.60 | 12.67 | 12.60 | 12.89 | 795,652 | 12.772 | -2.25% |
| 1997-06-26 | 0 | 35.60 | 35.50 | 35.60 | 35.40 | 35.80 | 1,878,000 | 66,739,280 | 35.537 | 12.89 | 12.85 | 12.89 | 12.81 | 12.96 | 5,188,316 | 12.863 | 0.85% |
| 1997-06-25 | 0 | 35.30 | 35.10 | 35.40 | 35.00 | 36.00 | 1,570,000 | 55,656,550 | 35.450 | 12.78 | 12.71 | 12.81 | 12.67 | 13.03 | 4,337,410 | 12.832 | 0.86% |
| 1997-06-24 | 0 | 35.00 | 34.80 | 35.20 | 33.80 | 35.30 | 2,973,000 | 103,172,878 | 34.703 | 12.67 | 12.60 | 12.74 | 12.23 | 12.78 | 8,213,452 | 12.561 | 3.24% |
| 1997-06-23 | 0 | 33.90 | 34.00 | 34.10 | 33.90 | 34.70 | 2,026,000 | 69,203,304 | 34.158 | 12.27 | 12.31 | 12.34 | 12.27 | 12.56 | 5,597,193 | 12.364 | 1.19% |
| 1997-06-20 | 0 | 33.50 | 33.00 | 33.50 | 31.60 | 33.50 | 1,066,000 | 34,333,800 | 32.208 | 12.13 | 11.94 | 12.13 | 11.44 | 12.13 | 2,945,019 | 11.658 | 5.68% |
| 1997-06-19 | 0 | 31.70 | - | 31.70 | 31.60 | 32.00 | 757,000 | 24,421,927 | 32.261 | 11.47 | - | 11.47 | 11.44 | 11.58 | 2,091,350 | 11.678 | -1.55% |
| 1997-06-18 | 0 | 32.20 | 31.90 | 32.50 | 32.20 | 33.50 | 197,000 | 6,452,500 | 32.754 | 11.66 | 11.55 | 11.76 | 11.66 | 12.13 | 544,248 | 11.856 | -3.59% |
| 1997-06-17 | 0 | 33.40 | 32.80 | 33.70 | 32.80 | 34.00 | 552,000 | 18,525,000 | 33.560 | 12.09 | 11.87 | 12.20 | 11.87 | 12.31 | 1,525,000 | 12.148 | -0.89% |
| 1997-06-16 | 0 | 33.70 | - | 33.70 | 33.50 | 34.20 | 962,300 | 32,583,260 | 33.860 | 12.20 | - | 12.20 | 12.13 | 12.38 | 2,658,528 | 12.256 | 0.90% |
| 1997-06-13 | 0 | 33.40 | 33.40 | 33.60 | 33.40 | 34.00 | 332,000 | 11,132,600 | 33.532 | 12.09 | 12.09 | 12.16 | 12.09 | 12.31 | 917,210 | 12.137 | -1.18% |
| 1997-06-12 | 0 | 33.80 | 33.70 | 33.80 | 33.70 | 34.00 | 329,000 | 11,108,672 | 33.765 | 12.23 | 12.20 | 12.23 | 12.20 | 12.31 | 908,922 | 12.222 | 0.90% |
| 1997-06-11 | 0 | 33.50 | 33.20 | 34.00 | 33.40 | 34.70 | 1,127,000 | 37,855,600 | 33.590 | 12.13 | 12.02 | 12.31 | 12.09 | 12.56 | 3,113,542 | 12.158 | 0.90% |
| 1997-06-10 | 0 | 33.20 | 33.20 | - | 32.60 | 33.20 | 1,268,000 | 41,851,720 | 33.006 | 12.02 | 12.02 | - | 11.80 | 12.02 | 3,503,080 | 11.947 | 1.84% |
| 1997-06-06 | 0 | 32.60 | 32.30 | 32.60 | 32.30 | 33.30 | 219,000 | 7,168,570 | 32.733 | 11.80 | 11.69 | 11.80 | 11.69 | 12.05 | 605,027 | 11.848 | -2.40% |
| 1997-06-05 | 0 | 33.40 | 33.30 | 33.50 | 33.20 | 34.00 | 440,800 | 14,739,884 | 33.439 | 12.09 | 12.05 | 12.13 | 12.02 | 12.31 | 1,217,790 | 12.104 | 0.60% |
| 1997-06-04 | 0 | 33.20 | 33.00 | 33.20 | 32.90 | 33.20 | 407,000 | 13,441,050 | 33.025 | 12.02 | 11.94 | 12.02 | 11.91 | 12.02 | 1,124,411 | 11.954 | 0.61% |
| 1997-06-03 | 0 | 33.00 | - | 33.10 | 33.00 | 33.20 | 246,000 | 8,209,635 | 33.373 | 11.94 | - | 11.98 | 11.94 | 12.02 | 679,620 | 12.080 | -0.90% |
| 1997-06-02 | 0 | 33.30 | 33.00 | 33.30 | 33.30 | 33.90 | 129,000 | 4,322,200 | 33.505 | 12.05 | 11.94 | 12.05 | 12.05 | 12.27 | 356,386 | 12.128 | -1.48% |
| 1997-05-30 | 0 | 33.80 | 33.00 | 33.80 | 33.60 | 33.80 | 447,000 | 15,026,400 | 33.616 | 12.23 | 11.94 | 12.23 | 12.16 | 12.23 | 1,234,919 | 12.168 | 1.20% |
| 1997-05-29 | 0 | 33.40 | 33.40 | 33.80 | 33.20 | 33.50 | 887,000 | 29,606,500 | 33.378 | 12.09 | 12.09 | 12.23 | 12.02 | 12.13 | 2,450,499 | 12.082 | 0.60% |
| 1997-05-28 | 0 | 33.20 | 33.10 | 33.20 | 33.10 | 33.50 | 1,013,000 | 33,862,100 | 33.428 | 12.02 | 11.98 | 12.02 | 11.98 | 12.13 | 2,798,596 | 12.100 | 0.30% |
| 1997-05-27 | 0 | 33.10 | 33.30 | 33.40 | 32.90 | 33.80 | 1,260,000 | 42,185,800 | 33.481 | 11.98 | 12.05 | 12.09 | 11.91 | 12.23 | 3,480,979 | 12.119 | 0.61% |
| 1997-05-26 | 0 | 32.90 | 32.90 | 33.40 | 32.80 | 33.00 | 772,000 | 25,408,100 | 32.912 | 11.91 | 11.91 | 12.09 | 11.87 | 11.94 | 2,132,790 | 11.913 | 0.61% |
| 1997-05-23 | 0 | 32.70 | 32.60 | 32.70 | 32.30 | 33.00 | 665,500 | 21,615,346 | 32.480 | 11.84 | 11.80 | 11.84 | 11.69 | 11.94 | 1,838,565 | 11.757 | 0.93% |
| 1997-05-22 | 0 | 32.40 | 32.30 | 32.40 | 32.30 | 32.60 | 229,000 | 7,416,450 | 32.386 | 11.73 | 11.69 | 11.73 | 11.69 | 11.80 | 632,654 | 11.723 | 0.62% |
| 1997-05-21 | 0 | 32.20 | 32.20 | 32.30 | 32.10 | 32.40 | 428,000 | 13,770,420 | 32.174 | 11.66 | 11.66 | 11.69 | 11.62 | 11.73 | 1,182,428 | 11.646 | 0.00% |
| 1997-05-20 | 0 | 32.20 | - | 32.30 | 32.10 | 32.30 | 578,000 | 18,634,700 | 32.240 | 11.66 | - | 11.69 | 11.62 | 11.69 | 1,596,830 | 11.670 | 0.00% |
| 1997-05-19 | 0 | 32.20 | 32.20 | 32.40 | 32.10 | 32.40 | 54,000 | 1,743,000 | 32.278 | 11.66 | 11.66 | 11.73 | 11.62 | 11.73 | 149,185 | 11.683 | -0.92% |
| 1997-05-16 | 0 | 32.50 | 32.40 | 32.50 | 32.20 | 32.50 | 183,000 | 5,931,000 | 32.410 | 11.76 | 11.73 | 11.76 | 11.66 | 11.76 | 505,571 | 11.731 | 0.62% |
| 1997-05-15 | 0 | 32.30 | 32.30 | 32.50 | 32.30 | 32.70 | 621,000 | 20,116,500 | 32.394 | 11.69 | 11.69 | 11.76 | 11.69 | 11.84 | 1,715,625 | 11.725 | -0.92% |
| 1997-05-14 | 0 | 32.60 | 32.40 | 32.60 | 32.00 | 32.60 | 606,000 | 19,599,400 | 32.342 | 11.80 | 11.73 | 11.80 | 11.58 | 11.80 | 1,674,185 | 11.707 | 0.31% |
| 1997-05-13 | 0 | 32.50 | 32.40 | 32.50 | 32.40 | 32.60 | 191,000 | 6,235,144 | 32.645 | 11.76 | 11.73 | 11.76 | 11.73 | 11.80 | 527,672 | 11.816 | -0.31% |
| 1997-05-12 | 0 | 32.60 | 32.50 | 32.90 | 32.60 | 33.00 | 428,000 | 14,016,350 | 32.748 | 11.80 | 11.76 | 11.91 | 11.80 | 11.94 | 1,182,428 | 11.854 | 0.00% |
| 1997-05-09 | 0 | 32.60 | 32.60 | 33.00 | 32.40 | 33.00 | 974,000 | 31,752,265 | 32.600 | 11.80 | 11.80 | 11.94 | 11.73 | 11.94 | 2,690,852 | 11.800 | 1.24% |
| 1997-05-08 | 0 | 32.20 | 32.20 | 32.30 | 32.20 | 32.50 | 76,000 | 2,459,500 | 32.362 | 11.66 | 11.66 | 11.69 | 11.66 | 11.76 | 209,964 | 11.714 | -2.42% |
| 1997-05-07 | 0 | 33.00 | - | 33.00 | 32.20 | 33.00 | 51,000 | 1,651,300 | 32.378 | 11.94 | - | 11.94 | 11.66 | 11.94 | 140,897 | 11.720 | 2.17% |
| 1997-05-06 | 0 | 32.30 | 32.00 | 32.70 | 31.50 | 33.00 | 125,000 | 4,025,800 | 32.206 | 11.69 | 11.58 | 11.84 | 11.40 | 11.94 | 345,335 | 11.658 | 2.54% |
| 1997-05-05 | 0 | 31.50 | 31.40 | 31.50 | 31.20 | 31.80 | 120,000 | 3,771,100 | 31.426 | 11.40 | 11.37 | 11.40 | 11.29 | 11.51 | 331,522 | 11.375 | 0.64% |
| 1997-05-02 | 0 | 31.90 | 31.50 | 31.90 | 31.50 | 31.90 | 61,000 | 1,938,920 | 31.786 | 11.33 | 11.19 | 11.33 | 11.19 | 11.33 | 171,754 | 11.289 | -0.31% |
| 1997-05-01 | 0 | 32.00 | 31.90 | 32.00 | 31.80 | 32.00 | 288,000 | 9,187,350 | 31.901 | 11.37 | 11.33 | 11.37 | 11.29 | 11.37 | 810,904 | 11.330 | 0.63% |
| 1997-04-30 | 0 | 31.80 | 31.50 | 31.90 | 31.70 | 32.10 | 177,000 | 5,651,600 | 31.930 | 11.29 | 11.19 | 11.33 | 11.26 | 11.40 | 498,368 | 11.340 | -0.63% |
| 1997-04-29 | 0 | 32.00 | 32.00 | 32.30 | 32.00 | 32.40 | 181,000 | 5,823,060 | 32.172 | 11.37 | 11.37 | 11.47 | 11.37 | 11.51 | 509,631 | 11.426 | 0.31% |
| 1997-04-28 | 0 | 31.90 | 31.90 | 32.30 | 31.90 | 32.00 | 75,000 | 2,397,400 | 31.965 | 11.33 | 11.33 | 11.47 | 11.33 | 11.37 | 211,173 | 11.353 | -0.31% |
| 1997-04-25 | 0 | 32.00 | 32.00 | 32.10 | 32.00 | 32.10 | 113,000 | 3,617,752 | 32.016 | 11.37 | 11.37 | 11.40 | 11.37 | 11.40 | 318,167 | 11.371 | 0.00% |
| 1997-04-24 | 0 | 32.00 | 32.00 | 32.30 | 32.00 | 32.20 | 523,000 | 16,753,300 | 32.033 | 11.37 | 11.37 | 11.47 | 11.37 | 11.44 | 1,472,580 | 11.377 | -0.93% |
| 1997-04-23 | 0 | 32.30 | 32.00 | 32.30 | 32.30 | 32.50 | 215,000 | 6,947,700 | 32.315 | 11.47 | 11.37 | 11.47 | 11.47 | 11.54 | 605,363 | 11.477 | 0.00% |
| 1997-04-22 | 0 | 32.30 | 32.20 | 32.30 | 32.30 | 32.70 | 103,000 | 3,332,700 | 32.356 | 11.47 | 11.44 | 11.47 | 11.47 | 11.61 | 290,011 | 11.492 | -0.62% |
| 1997-04-21 | 0 | 32.50 | 32.20 | 32.50 | 32.30 | 32.70 | 156,000 | 5,080,057 | 32.564 | 11.54 | 11.44 | 11.54 | 11.47 | 11.61 | 439,240 | 11.566 | 0.31% |
| 1997-04-18 | 0 | 32.40 | 32.00 | 32.40 | 32.40 | 32.60 | 235,000 | 7,644,352 | 32.529 | 11.51 | 11.37 | 11.51 | 11.51 | 11.58 | 661,675 | 11.553 | -0.92% |
| 1997-04-17 | 0 | 32.70 | 32.60 | 33.00 | 32.40 | 33.00 | 171,000 | 5,588,626 | 32.682 | 11.61 | 11.58 | 11.72 | 11.51 | 11.72 | 481,474 | 11.607 | 1.24% |
| 1997-04-16 | 0 | 32.30 | 32.30 | 32.40 | 32.30 | 32.50 | 253,000 | 8,187,700 | 32.362 | 11.47 | 11.47 | 11.51 | 11.47 | 11.54 | 712,357 | 11.494 | 0.31% |
| 1997-04-15 | 0 | 32.20 | 32.10 | - | 31.90 | 32.20 | 363,000 | 11,609,550 | 31.982 | 11.44 | 11.40 | - | 11.33 | 11.44 | 1,022,077 | 11.359 | 0.94% |
| 1997-04-14 | 0 | 31.90 | 31.80 | - | 31.70 | 31.90 | 336,000 | 10,678,100 | 31.780 | 11.33 | 11.29 | - | 11.26 | 11.33 | 946,055 | 11.287 | 0.63% |
| 1997-04-11 | 0 | 31.70 | 31.70 | 31.80 | 31.50 | 31.70 | 468,000 | 14,794,600 | 31.612 | 11.26 | 11.26 | 11.29 | 11.19 | 11.26 | 1,317,720 | 11.227 | 0.96% |
| 1997-04-10 | 0 | 31.40 | 31.30 | 31.40 | 31.20 | 31.40 | 197,000 | 6,169,276 | 31.316 | 11.15 | 11.12 | 11.15 | 11.08 | 11.15 | 554,681 | 11.122 | 0.64% |
| 1997-04-09 | 0 | 31.20 | 31.20 | 31.40 | 31.20 | 31.40 | 445,000 | 13,889,800 | 31.213 | 11.08 | 11.08 | 11.15 | 11.08 | 11.15 | 1,252,960 | 11.086 | 0.00% |
| 1997-04-08 | 0 | 31.20 | 31.20 | 31.70 | 31.20 | 31.20 | 131,000 | 4,087,000 | 31.198 | 11.08 | 11.08 | 11.26 | 11.08 | 11.08 | 368,849 | 11.080 | 0.00% |
| 1997-04-07 | 0 | 31.20 | 31.00 | 31.20 | 31.00 | 31.30 | 145,000 | 4,513,200 | 31.126 | 11.08 | 11.01 | 11.08 | 11.01 | 11.12 | 408,268 | 11.055 | 0.32% |
| 1997-04-04 | 0 | 31.10 | 30.90 | 31.30 | 30.80 | 31.50 | 117,000 | 3,639,600 | 31.108 | 11.05 | 10.97 | 11.12 | 10.94 | 11.19 | 329,430 | 11.048 | 0.65% |
| 1997-04-03 | 0 | 30.90 | 30.50 | 31.50 | 30.30 | 31.40 | 215,000 | 6,643,600 | 30.900 | 10.97 | 10.83 | 11.19 | 10.76 | 11.15 | 605,363 | 10.975 | -2.22% |
| 1997-04-02 | 0 | 31.60 | 31.60 | 31.80 | 31.60 | 31.80 | 149,000 | 4,722,300 | 31.693 | 11.22 | 11.22 | 11.29 | 11.22 | 11.29 | 419,530 | 11.256 | 0.32% |
| 1997-04-01 | 0 | 31.50 | 31.40 | - | 31.00 | 31.50 | 540,600 | 16,863,320 | 31.194 | 11.19 | 11.15 | - | 11.01 | 11.19 | 1,522,135 | 11.079 | 0.00% |
| 1997-03-27 | 0 | 31.50 | 31.50 | - | 30.80 | 31.70 | 1,426,000 | 44,499,300 | 31.206 | 11.19 | 11.19 | - | 10.94 | 11.26 | 4,015,103 | 11.083 | 0.64% |
| 1997-03-26 | 0 | 31.30 | 31.20 | - | 31.10 | 31.50 | 181,000 | 5,672,940 | 31.342 | 11.12 | 11.08 | - | 11.05 | 11.19 | 509,631 | 11.131 | -1.57% |
| 1997-03-25 | 0 | 31.80 | - | 31.80 | 31.70 | 31.90 | 594,000 | 18,872,340 | 31.772 | 11.29 | - | 11.29 | 11.26 | 11.33 | 1,672,490 | 11.284 | 0.32% |
| 1997-03-24 | 0 | 31.70 | 31.70 | 31.80 | 31.70 | 31.70 | 502,000 | 15,910,200 | 31.694 | 11.26 | 11.26 | 11.29 | 11.26 | 11.26 | 1,413,451 | 11.256 | -0.31% |
| 1997-03-21 | 0 | 31.80 | 31.80 | 31.90 | 31.50 | 31.90 | 247,000 | 7,839,900 | 31.740 | 11.29 | 11.29 | 11.33 | 11.19 | 11.33 | 695,463 | 11.273 | -0.63% |
| 1997-03-20 | 0 | 32.00 | 32.00 | 32.50 | 32.00 | 32.20 | 277,000 | 8,891,524 | 32.099 | 11.37 | 11.37 | 11.54 | 11.37 | 11.44 | 779,932 | 11.400 | 0.00% |
| 1997-03-19 | 0 | 32.00 | 32.00 | 32.30 | 32.00 | 32.30 | 357,935 | 11,535,233 | 32.227 | 11.37 | 11.37 | 11.47 | 11.37 | 11.47 | 1,007,816 | 11.446 | -0.93% |
| 1997-03-18 | 0 | 32.30 | 32.20 | 32.30 | 32.20 | 32.50 | 314,000 | 10,148,000 | 32.318 | 11.47 | 11.44 | 11.47 | 11.44 | 11.54 | 884,111 | 11.478 | -0.31% |
| 1997-03-17 | 0 | 32.40 | 32.40 | 32.70 | 32.40 | 32.60 | 348,500 | 11,322,450 | 32.489 | 11.51 | 11.51 | 11.61 | 11.51 | 11.58 | 981,251 | 11.539 | -0.61% |
| 1997-03-14 | 0 | 32.60 | 32.50 | 32.60 | 32.40 | 32.70 | 390,000 | 12,681,800 | 32.517 | 11.58 | 11.54 | 11.58 | 11.51 | 11.61 | 1,098,100 | 11.549 | -0.61% |
| 1997-03-13 | 0 | 32.80 | 32.50 | 33.00 | 32.70 | 33.00 | 187,000 | 6,146,400 | 32.868 | 11.65 | 11.54 | 11.72 | 11.61 | 11.72 | 526,525 | 11.674 | -0.61% |
| 1997-03-12 | 0 | 33.00 | 32.80 | 33.00 | 32.80 | 33.70 | 235,000 | 7,768,900 | 33.059 | 11.72 | 11.65 | 11.72 | 11.65 | 11.97 | 661,675 | 11.741 | -2.94% |
| 1997-03-11 | 0 | 34.00 | - | 34.00 | 34.00 | 34.70 | 196,000 | 6,734,975 | 34.362 | 12.08 | - | 12.08 | 12.08 | 12.32 | 551,866 | 12.204 | -2.02% |
| 1997-03-10 | 0 | 34.70 | - | 34.90 | 33.10 | 34.90 | 234,000 | 8,032,600 | 34.327 | 12.32 | - | 12.40 | 11.76 | 12.40 | 658,860 | 12.192 | 5.15% |
| 1997-03-07 | 0 | 33.00 | 32.90 | 33.00 | 32.50 | 33.00 | 92,000 | 3,017,500 | 32.799 | 11.72 | 11.68 | 11.72 | 11.54 | 11.72 | 259,039 | 11.649 | 1.54% |
| 1997-03-06 | 0 | 32.50 | 32.50 | 32.80 | 32.50 | 32.70 | 168,000 | 5,465,100 | 32.530 | 11.54 | 11.54 | 11.65 | 11.54 | 11.61 | 473,028 | 11.553 | 0.00% |
| 1997-03-05 | 0 | 32.50 | 32.50 | 32.60 | 32.50 | 32.80 | 628,000 | 20,430,100 | 32.532 | 11.54 | 11.54 | 11.58 | 11.54 | 11.65 | 1,768,222 | 11.554 | -1.52% |
| 1997-03-04 | 0 | 33.00 | 32.90 | 33.00 | 33.00 | 33.40 | 420,000 | 13,860,700 | 33.002 | 11.72 | 11.68 | 11.72 | 11.72 | 11.86 | 1,182,569 | 11.721 | 0.30% |
| 1997-03-03 | 0 | 32.90 | 32.80 | 32.90 | 32.80 | 32.90 | 227,000 | 7,463,016 | 32.877 | 11.68 | 11.65 | 11.68 | 11.65 | 11.68 | 639,150 | 11.676 | -0.30% |
| 1997-02-28 | 0 | 33.00 | 33.00 | 33.10 | 32.90 | 33.20 | 277,000 | 9,148,580 | 33.027 | 11.72 | 11.72 | 11.76 | 11.68 | 11.79 | 779,932 | 11.730 | -0.90% |
| 1997-02-27 | 0 | 33.30 | 33.20 | 33.30 | 33.20 | 33.70 | 431,000 | 14,381,400 | 33.368 | 11.83 | 11.79 | 11.83 | 11.79 | 11.97 | 1,213,541 | 11.851 | 0.60% |
| 1997-02-26 | 0 | 33.10 | 33.10 | 33.20 | 33.10 | 33.80 | 284,000 | 9,438,300 | 33.233 | 11.76 | 11.76 | 11.79 | 11.76 | 12.00 | 799,642 | 11.803 | -2.07% |
| 1997-02-25 | 0 | 33.80 | 33.70 | 33.80 | 33.50 | 33.90 | 220,000 | 7,428,093 | 33.764 | 12.00 | 11.97 | 12.00 | 11.90 | 12.04 | 619,441 | 11.992 | -0.59% |
| 1997-02-24 | 0 | 34.00 | 33.90 | 34.00 | 33.90 | 34.00 | 260,000 | 8,837,700 | 33.991 | 12.08 | 12.04 | 12.08 | 12.04 | 12.08 | 732,066 | 12.072 | 0.00% |
| 1997-02-21 | 0 | 34.00 | - | 34.00 | 34.00 | 34.30 | 303,000 | 10,333,850 | 34.105 | 12.08 | - | 12.08 | 12.08 | 12.18 | 853,139 | 12.113 | 0.29% |
| 1997-02-20 | 0 | 33.90 | 33.80 | 33.90 | 33.80 | 34.00 | 683,000 | 23,210,680 | 33.983 | 12.04 | 12.00 | 12.04 | 12.00 | 12.08 | 1,923,082 | 12.070 | 0.59% |
| 1997-02-19 | 0 | 33.70 | 33.70 | 33.80 | 33.50 | 34.40 | 674,000 | 22,944,819 | 34.043 | 11.97 | 11.97 | 12.00 | 11.90 | 12.22 | 1,897,742 | 12.091 | -1.46% |
| 1997-02-18 | 0 | 34.20 | 34.20 | 34.50 | 34.00 | 34.50 | 574,000 | 19,633,000 | 34.204 | 12.15 | 12.15 | 12.25 | 12.08 | 12.25 | 1,616,178 | 12.148 | 0.29% |
| 1997-02-17 | 0 | 34.10 | 34.10 | 34.30 | 33.80 | 34.70 | 477,000 | 16,289,984 | 34.151 | 12.11 | 12.11 | 12.18 | 12.00 | 12.32 | 1,343,060 | 12.129 | -1.73% |
| 1997-02-14 | 0 | 34.70 | 34.60 | 34.70 | 34.00 | 34.70 | 1,703,000 | 58,194,426 | 34.172 | 12.32 | 12.29 | 12.32 | 12.08 | 12.32 | 4,795,035 | 12.136 | 2.06% |
| 1997-02-13 | 0 | 34.00 | 34.00 | 34.20 | 33.50 | 34.10 | 887,000 | 29,894,860 | 33.703 | 12.08 | 12.08 | 12.15 | 11.90 | 12.11 | 2,497,473 | 11.970 | 1.49% |
| 1997-02-12 | 0 | 33.50 | 33.50 | 33.80 | 33.10 | 33.90 | 1,012,000 | 34,086,482 | 33.682 | 11.90 | 11.90 | 12.00 | 11.76 | 12.04 | 2,849,428 | 11.963 | 1.52% |
| 1997-02-11 | 0 | 33.00 | 33.00 | 33.10 | 32.90 | 33.80 | 1,043,000 | 34,780,600 | 33.347 | 11.72 | 11.72 | 11.76 | 11.68 | 12.00 | 2,936,713 | 11.843 | -2.94% |
| 1997-02-10 | 0 | 34.00 | 33.80 | 34.00 | 33.80 | 34.50 | 670,000 | 22,844,314 | 34.096 | 12.08 | 12.00 | 12.08 | 12.00 | 12.25 | 1,886,479 | 12.109 | -1.45% |
| 1997-02-05 | 0 | 34.50 | 34.40 | 34.50 | 34.30 | 34.50 | 902,500 | 31,085,365 | 34.444 | 12.25 | 12.22 | 12.25 | 12.18 | 12.25 | 2,541,115 | 12.233 | 0.29% |
| 1997-02-04 | 0 | 34.40 | 34.40 | 34.60 | 34.40 | 34.80 | 779,948 | 26,900,902 | 34.491 | 12.22 | 12.22 | 12.29 | 12.22 | 12.36 | 2,196,053 | 12.250 | -1.15% |
| 1997-02-03 | 0 | 34.80 | 34.80 | 34.90 | 34.30 | 34.80 | 1,595,000 | 54,626,000 | 34.248 | 12.36 | 12.36 | 12.40 | 12.18 | 12.36 | 4,490,946 | 12.164 | 1.75% |
| 1997-01-31 | 0 | 34.20 | 34.00 | 34.20 | 33.90 | 34.20 | 237,000 | 8,050,300 | 33.968 | 12.15 | 12.08 | 12.15 | 12.04 | 12.15 | 667,307 | 12.064 | 0.59% |
| 1997-01-30 | 0 | 34.00 | 34.00 | 34.20 | 33.50 | 34.10 | 1,090,000 | 36,980,500 | 33.927 | 12.08 | 12.08 | 12.15 | 11.90 | 12.11 | 3,069,048 | 12.050 | 1.49% |
| 1997-01-29 | 0 | 33.50 | 33.40 | 33.50 | 32.90 | 33.50 | 1,038,600 | 34,500,760 | 33.219 | 11.90 | 11.86 | 11.90 | 11.68 | 11.90 | 2,924,324 | 11.798 | 2.13% |
| 1997-01-28 | 0 | 32.80 | 32.80 | - | 32.50 | 32.90 | 1,190,000 | 38,828,250 | 32.629 | 11.65 | 11.65 | - | 11.54 | 11.68 | 3,350,612 | 11.588 | 0.92% |
| 1997-01-27 | 0 | 32.50 | 32.40 | 32.50 | 32.50 | 32.80 | 2,139,000 | 69,805,828 | 32.635 | 11.54 | 11.51 | 11.54 | 11.54 | 11.65 | 6,022,655 | 11.591 | -1.52% |
| 1997-01-24 | 0 | 33.00 | 32.80 | 33.00 | 32.70 | 33.00 | 1,097,000 | 36,196,900 | 32.996 | 11.72 | 11.65 | 11.72 | 11.61 | 11.72 | 3,088,757 | 11.719 | -0.90% |
| 1997-01-23 | 0 | 33.30 | 33.20 | 33.40 | 33.20 | 33.70 | 393,000 | 13,199,320 | 33.586 | 11.83 | 11.79 | 11.86 | 11.79 | 11.97 | 1,106,547 | 11.928 | -1.19% |
| 1997-01-22 | 0 | 33.70 | 33.70 | 34.00 | 33.70 | 34.70 | 972,200 | 33,400,950 | 34.356 | 11.97 | 11.97 | 12.08 | 11.97 | 12.32 | 2,737,366 | 12.202 | -2.32% |
| 1997-01-21 | 0 | 34.50 | 34.40 | 34.50 | 33.00 | 34.80 | 1,939,000 | 65,889,050 | 33.981 | 12.25 | 12.22 | 12.25 | 11.72 | 12.36 | 5,459,527 | 12.069 | 5.18% |
| 1997-01-20 | 0 | 32.80 | 32.80 | 32.90 | 32.70 | 33.00 | 1,663,000 | 54,457,820 | 32.747 | 11.65 | 11.65 | 11.68 | 11.61 | 11.72 | 4,682,410 | 11.630 | 0.92% |
| 1997-01-17 | 0 | 32.50 | 32.50 | 32.60 | 32.30 | 32.90 | 785,600 | 25,550,500 | 32.524 | 11.54 | 11.54 | 11.58 | 11.47 | 11.68 | 2,211,967 | 11.551 | 0.93% |
| 1997-01-16 | 0 | 32.20 | 32.20 | - | 32.10 | 32.50 | 1,259,000 | 40,709,700 | 32.335 | 11.44 | 11.44 | - | 11.40 | 11.54 | 3,544,891 | 11.484 | -0.92% |
| 1997-01-15 | 0 | 32.50 | 32.20 | - | 32.00 | 32.50 | 955,000 | 30,661,745 | 32.107 | 11.54 | 11.44 | - | 11.37 | 11.54 | 2,688,937 | 11.403 | 1.56% |
| 1997-01-14 | 0 | 32.00 | - | 32.00 | 31.90 | 32.40 | 738,000 | 23,626,214 | 32.014 | 11.37 | - | 11.37 | 11.33 | 11.51 | 2,077,943 | 11.370 | -0.93% |
| 1997-01-13 | 0 | 32.30 | 32.30 | 32.40 | 31.40 | 32.30 | 280,000 | 8,797,304 | 31.419 | 11.47 | 11.47 | 11.51 | 11.15 | 11.47 | 788,379 | 11.159 | 2.87% |
| 1997-01-10 | 0 | 31.40 | 31.40 | 31.50 | 30.40 | 31.50 | 318,000 | 9,872,120 | 31.044 | 11.15 | 11.15 | 11.19 | 10.80 | 11.19 | 895,374 | 11.026 | 2.95% |
| 1997-01-09 | 0 | 30.50 | 30.50 | 30.60 | 30.00 | 30.50 | 331,400 | 10,051,840 | 30.331 | 10.83 | 10.83 | 10.87 | 10.65 | 10.83 | 933,103 | 10.772 | 0.00% |
| 1997-01-08 | 0 | 30.50 | 30.00 | 30.50 | 30.10 | 30.80 | 384,000 | 11,741,694 | 30.577 | 10.83 | 10.65 | 10.83 | 10.69 | 10.94 | 1,081,206 | 10.860 | 0.33% |
| 1997-01-07 | 0 | 30.40 | 30.30 | 30.50 | 30.20 | 30.80 | 284,000 | 8,670,100 | 30.529 | 10.80 | 10.76 | 10.83 | 10.73 | 10.94 | 799,642 | 10.842 | -1.30% |
| 1997-01-06 | 0 | 30.80 | 30.00 | 31.20 | 29.80 | 30.80 | 11,000 | 330,000 | 30.000 | 10.94 | 10.65 | 11.08 | 10.58 | 10.94 | 30,972 | 10.655 | 4.05% |
| 1997-01-03 | 0 | 29.60 | 29.60 | 29.75 | 29.60 | 30.30 | 94,000 | 2,815,900 | 29.956 | 10.51 | 10.51 | 10.57 | 10.51 | 10.76 | 264,670 | 10.639 | -2.63% |
| 1997-01-02 | 0 | 30.40 | 30.40 | 30.60 | 30.40 | 30.90 | 279,000 | 8,521,700 | 30.544 | 10.80 | 10.80 | 10.87 | 10.80 | 10.97 | 785,564 | 10.848 | -1.62% |
| 1996-12-31 | 0 | 30.90 | 30.90 | - | 30.20 | 30.50 | 174,800 | 5,278,800 | 30.199 | 10.97 | 10.97 | - | 10.73 | 10.83 | 492,174 | 10.725 | 2.32% |
| 1996-12-30 | 0 | 30.20 | 30.20 | - | 30.00 | 30.50 | 274,000 | 8,256,100 | 30.132 | 10.73 | 10.73 | - | 10.65 | 10.83 | 771,485 | 10.702 | -0.98% |
| 1996-12-27 | 0 | 30.50 | 30.50 | 30.60 | 30.40 | 30.70 | 104,000 | 3,169,600 | 30.477 | 10.83 | 10.83 | 10.87 | 10.80 | 10.90 | 292,827 | 10.824 | -0.65% |
| 1996-12-24 | 0 | 30.70 | 30.60 | 30.70 | 30.50 | 31.00 | 201,231 | 6,154,668 | 30.585 | 10.90 | 10.87 | 10.90 | 10.83 | 11.01 | 566,594 | 10.863 | 0.33% |
| 1996-12-23 | 0 | 30.60 | 30.30 | 30.60 | 29.30 | 30.60 | 395,000 | 11,777,450 | 29.816 | 10.87 | 10.76 | 10.87 | 10.41 | 10.87 | 1,112,178 | 10.590 | 4.79% |
| 1996-12-20 | 0 | 29.20 | 29.20 | 29.30 | 29.00 | 29.20 | 1,468,000 | 42,745,350 | 29.118 | 10.37 | 10.37 | 10.41 | 10.30 | 10.37 | 4,133,360 | 10.342 | 1.04% |
| 1996-12-19 | 0 | 28.90 | 28.90 | 28.95 | 28.60 | 29.10 | 1,478,000 | 42,518,222 | 28.767 | 10.26 | 10.26 | 10.28 | 10.16 | 10.34 | 4,161,516 | 10.217 | -1.20% |
| 1996-12-18 | 0 | 29.25 | - | 29.25 | 29.10 | 29.50 | 811,000 | 23,808,000 | 29.356 | 10.39 | - | 10.39 | 10.34 | 10.48 | 2,283,484 | 10.426 | 1.21% |
| 1996-12-17 | 0 | 28.90 | - | 28.90 | 28.80 | 28.90 | 350,000 | 10,110,750 | 28.888 | 10.26 | - | 10.26 | 10.23 | 10.26 | 985,474 | 10.260 | -0.17% |
| 1996-12-16 | 0 | 28.95 | 28.95 | 29.00 | 28.85 | 29.00 | 88,000 | 2,544,750 | 28.918 | 10.28 | 10.28 | 10.30 | 10.25 | 10.30 | 247,776 | 10.270 | 0.17% |
| 1996-12-13 | 0 | 28.90 | - | 28.95 | 28.85 | 29.00 | 923,000 | 26,698,400 | 28.926 | 10.26 | - | 10.28 | 10.25 | 10.30 | 2,598,836 | 10.273 | -0.34% |
| 1996-12-12 | 0 | 29.00 | 28.90 | 29.10 | 29.00 | 29.10 | 79,000 | 2,295,800 | 29.061 | 10.30 | 10.26 | 10.34 | 10.30 | 10.34 | 222,436 | 10.321 | -0.34% |
| 1996-12-11 | 0 | 29.10 | 29.00 | 29.10 | 28.90 | 29.30 | 245,000 | 7,132,972 | 29.114 | 10.34 | 10.30 | 10.34 | 10.26 | 10.41 | 689,832 | 10.340 | -0.34% |
| 1996-12-10 | 0 | 29.20 | 29.20 | 29.30 | 29.15 | 29.90 | 102,000 | 3,009,000 | 29.500 | 10.37 | 10.37 | 10.41 | 10.35 | 10.62 | 287,195 | 10.477 | -1.68% |
| 1996-12-09 | 0 | 29.70 | 29.60 | 29.70 | 29.35 | 29.75 | 422,000 | 12,469,890 | 29.550 | 10.55 | 10.51 | 10.55 | 10.42 | 10.57 | 1,188,200 | 10.495 | 1.19% |
| 1996-12-06 | 0 | 29.35 | 29.35 | 29.40 | 29.15 | 29.45 | 426,000 | 12,496,700 | 29.335 | 10.42 | 10.42 | 10.44 | 10.35 | 10.46 | 1,199,463 | 10.419 | 0.51% |
| 1996-12-05 | 0 | 29.20 | 29.10 | 29.20 | 28.90 | 29.20 | 367,000 | 10,634,600 | 28.977 | 10.37 | 10.34 | 10.37 | 10.26 | 10.37 | 1,033,340 | 10.291 | 1.74% |
| 1996-12-04 | 0 | 28.70 | 28.60 | 28.80 | 28.50 | 29.10 | 141,000 | 4,051,650 | 28.735 | 10.19 | 10.16 | 10.23 | 10.12 | 10.34 | 397,005 | 10.206 | -1.71% |
| 1996-12-03 | 0 | 29.20 | 29.20 | 29.25 | 29.15 | 29.40 | 256,000 | 7,502,150 | 29.305 | 10.37 | 10.37 | 10.39 | 10.35 | 10.44 | 720,804 | 10.408 | -0.34% |
| 1996-12-02 | 0 | 29.30 | - | 29.40 | 29.30 | 29.70 | 157,000 | 4,643,822 | 29.578 | 10.41 | - | 10.44 | 10.41 | 10.55 | 442,056 | 10.505 | -1.35% |
| 1996-11-29 | 0 | 29.70 | 29.70 | 29.80 | 29.60 | 30.00 | 326,000 | 9,715,450 | 29.802 | 10.55 | 10.55 | 10.58 | 10.51 | 10.65 | 917,899 | 10.584 | -1.00% |
| 1996-11-28 | 0 | 30.00 | 29.70 | 30.00 | 29.50 | 30.30 | 1,553,000 | 46,469,200 | 29.922 | 10.65 | 10.55 | 10.65 | 10.48 | 10.76 | 4,372,689 | 10.627 | 4.71% |
| 1996-11-27 | 0 | 28.65 | 28.65 | 28.70 | 28.50 | 28.75 | 1,012,000 | 28,987,400 | 28.644 | 10.18 | 10.18 | 10.19 | 10.12 | 10.21 | 2,849,428 | 10.173 | 0.53% |
| 1996-11-26 | 0 | 28.50 | 28.30 | 28.50 | 28.45 | 28.70 | 1,378,000 | 39,295,010 | 28.516 | 10.12 | 10.05 | 10.12 | 10.10 | 10.19 | 3,879,952 | 10.128 | -0.70% |
| 1996-11-25 | 0 | 28.70 | 28.60 | 28.75 | 28.00 | 28.70 | 354,000 | 10,081,000 | 28.477 | 10.19 | 10.16 | 10.21 | 9.944 | 10.19 | 996,737 | 10.114 | 2.50% |
| 1996-11-22 | 0 | 28.00 | 28.00 | 28.10 | 28.00 | 28.50 | 147,000 | 4,166,700 | 28.345 | 9.944 | 9.944 | 9.980 | 9.944 | 10.12 | 413,899 | 10.067 | -1.58% |
| 1996-11-21 | 0 | 28.45 | 28.40 | 28.50 | 28.35 | 28.80 | 1,054,000 | 29,969,880 | 28.434 | 10.10 | 10.09 | 10.12 | 10.07 | 10.23 | 2,967,685 | 10.099 | 0.53% |
| 1996-11-20 | 0 | 28.30 | 28.20 | 28.40 | 27.50 | 28.30 | 839,000 | 23,382,250 | 27.869 | 10.05 | 10.02 | 10.09 | 9.767 | 10.05 | 2,362,322 | 9.8980 | 2.91% |
| 1996-11-19 | 0 | 27.50 | 27.25 | 27.50 | 27.25 | 27.85 | 980,900 | 27,056,100 | 27.583 | 9.767 | 9.678 | 9.767 | 9.678 | 9.891 | 2,761,862 | 9.7963 | -0.72% |
| 1996-11-18 | 0 | 27.70 | 27.70 | 27.75 | 27.40 | 27.90 | 694,000 | 19,197,850 | 27.663 | 9.838 | 9.838 | 9.856 | 9.731 | 9.909 | 1,954,054 | 9.8246 | 1.09% |
| 1996-11-15 | 0 | 27.40 | 27.35 | 27.40 | 27.30 | 27.55 | 1,472,000 | 40,295,500 | 27.375 | 9.731 | 9.714 | 9.731 | 9.696 | 9.785 | 4,144,623 | 9.7224 | -0.36% |
| 1996-11-14 | 0 | 27.50 | 27.30 | 27.60 | 27.50 | 27.90 | 423,000 | 11,738,300 | 27.750 | 9.767 | 9.696 | 9.802 | 9.767 | 9.909 | 1,191,016 | 9.8557 | -1.79% |
| 1996-11-13 | 0 | 28.00 | 27.60 | 28.00 | 27.70 | 28.00 | 407,000 | 11,357,000 | 27.904 | 9.944 | 9.802 | 9.944 | 9.838 | 9.944 | 1,145,966 | 9.9104 | 0.36% |
| 1996-11-12 | 0 | 27.90 | 27.55 | 27.95 | 27.50 | 28.00 | 1,485,000 | 41,158,350 | 27.716 | 9.909 | 9.785 | 9.927 | 9.767 | 9.944 | 4,181,226 | 9.8436 | -0.36% |
| 1996-11-11 | 0 | 28.00 | 28.00 | 28.05 | 27.95 | 28.55 | 590,000 | 16,556,750 | 28.062 | 9.944 | 9.944 | 9.962 | 9.927 | 10.14 | 1,661,228 | 9.9666 | -1.75% |
| 1996-11-08 | 0 | 28.50 | 28.50 | 28.85 | 28.40 | 29.00 | 1,236,000 | 35,376,650 | 28.622 | 10.12 | 10.12 | 10.25 | 10.09 | 10.30 | 3,480,131 | 10.165 | -0.18% |
| 1996-11-07 | 0 | 28.55 | 28.00 | 28.55 | 28.20 | 28.55 | 1,296,000 | 36,787,960 | 28.386 | 10.14 | 9.944 | 10.14 | 10.02 | 10.14 | 3,649,070 | 10.081 | 0.53% |
| 1996-11-06 | 0 | 28.40 | 28.40 | 28.45 | 27.80 | 28.40 | 807,000 | 22,715,537 | 28.148 | 10.09 | 10.09 | 10.10 | 9.873 | 10.09 | 2,272,222 | 9.9971 | 1.43% |
| 1996-11-05 | 0 | 28.00 | 28.00 | 28.10 | 28.00 | 28.40 | 927,000 | 26,173,200 | 28.234 | 9.944 | 9.944 | 9.980 | 9.944 | 10.09 | 2,610,099 | 10.028 | 0.00% |
| 1996-11-04 | 0 | 28.00 | 27.90 | 28.00 | 27.40 | 28.10 | 400,000 | 11,132,900 | 27.832 | 9.944 | 9.909 | 9.944 | 9.731 | 9.980 | 1,126,256 | 9.8849 | 2.38% |
| 1996-11-01 | 0 | 27.35 | 27.30 | 27.40 | 27.20 | 27.40 | 391,000 | 10,674,600 | 27.301 | 9.714 | 9.696 | 9.731 | 9.660 | 9.731 | 1,100,915 | 9.6961 | 0.92% |
| 1996-10-31 | 0 | 27.10 | 26.90 | 27.10 | 26.65 | 27.15 | 489,000 | 13,131,581 | 26.854 | 9.625 | 9.554 | 9.625 | 9.465 | 9.643 | 1,376,848 | 9.5374 | 1.69% |
| 1996-10-30 | 0 | 26.65 | 26.65 | 26.70 | 26.40 | 26.90 | 656,000 | 17,488,650 | 26.660 | 9.465 | 9.465 | 9.483 | 9.376 | 9.554 | 1,847,060 | 9.4684 | 1.33% |
| 1996-10-29 | 0 | 26.30 | 26.10 | 26.30 | 26.30 | 26.30 | 44,000 | 1,157,200 | 26.300 | 9.341 | 9.270 | 9.341 | 9.341 | 9.341 | 123,888 | 9.3407 | -0.75% |
| 1996-10-28 | 0 | 26.50 | 26.45 | 26.50 | 26.45 | 26.60 | 125,000 | 3,313,800 | 26.510 | 9.412 | 9.394 | 9.412 | 9.394 | 9.447 | 351,955 | 9.4154 | -0.38% |
| 1996-10-25 | 0 | 26.60 | 26.50 | 26.60 | 26.40 | 26.60 | 210,000 | 5,571,500 | 26.531 | 9.447 | 9.412 | 9.447 | 9.376 | 9.447 | 591,284 | 9.4227 | 0.00% |
| 1996-10-24 | 0 | 26.60 | 26.60 | 26.70 | 26.20 | 26.70 | 1,053,000 | 27,943,500 | 26.537 | 9.447 | 9.447 | 9.483 | 9.305 | 9.483 | 2,964,869 | 9.4249 | -0.37% |
| 1996-10-23 | 0 | 26.70 | 26.65 | 26.70 | 26.70 | 26.75 | 536,000 | 14,355,750 | 26.783 | 9.483 | 9.465 | 9.483 | 9.483 | 9.501 | 1,509,183 | 9.5123 | -0.93% |
| 1996-10-22 | 0 | 26.95 | 26.95 | 27.00 | 26.90 | 27.30 | 1,200,000 | 32,375,900 | 26.980 | 9.572 | 9.572 | 9.589 | 9.554 | 9.696 | 3,378,768 | 9.5822 | -1.64% |
| 1996-10-18 | 0 | 27.40 | 27.35 | 27.40 | 27.00 | 27.40 | 236,000 | 6,421,570 | 27.210 | 9.731 | 9.714 | 9.731 | 9.589 | 9.731 | 664,491 | 9.6639 | 1.11% |
| 1996-10-17 | 0 | 27.10 | 27.10 | 27.30 | 26.95 | 27.30 | 527,000 | 14,264,470 | 27.067 | 9.625 | 9.625 | 9.696 | 9.572 | 9.696 | 1,483,842 | 9.6132 | 0.37% |
| 1996-10-16 | 0 | 27.00 | 26.80 | 27.00 | 27.00 | 27.20 | 360,000 | 9,750,950 | 27.086 | 9.589 | 9.518 | 9.589 | 9.589 | 9.660 | 1,013,631 | 9.6198 | 0.37% |
| 1996-10-15 | 0 | 26.90 | 26.85 | 26.90 | 26.90 | 27.10 | 932,000 | 25,165,400 | 27.002 | 9.554 | 9.536 | 9.554 | 9.554 | 9.625 | 2,624,177 | 9.5898 | -0.37% |
| 1996-10-14 | 0 | 27.00 | 26.90 | 27.00 | 26.80 | 27.20 | 319,600 | 8,627,850 | 26.996 | 9.589 | 9.554 | 9.589 | 9.518 | 9.660 | 899,879 | 9.5878 | 0.93% |
| 1996-10-11 | 0 | 26.75 | 26.70 | 26.75 | 26.60 | 27.20 | 2,877,000 | 77,046,340 | 26.780 | 9.501 | 9.483 | 9.501 | 9.447 | 9.660 | 8,100,597 | 9.5112 | 0.00% |
| 1996-10-10 | 0 | 26.75 | 26.60 | 26.75 | 26.70 | 27.65 | 2,298,000 | 62,372,100 | 27.142 | 9.501 | 9.447 | 9.501 | 9.483 | 9.820 | 6,470,341 | 9.6397 | -3.25% |
| 1996-10-09 | 0 | 27.65 | 27.55 | 27.65 | 27.60 | 28.10 | 658,000 | 18,307,350 | 27.823 | 9.820 | 9.785 | 9.820 | 9.802 | 9.980 | 1,852,691 | 9.8815 | -1.60% |
| 1996-10-08 | 0 | 28.10 | 28.00 | 28.10 | 27.75 | 28.20 | 523,000 | 14,612,370 | 27.940 | 9.980 | 9.944 | 9.980 | 9.856 | 10.02 | 1,472,580 | 9.9230 | 1.26% |
| 1996-10-07 | 0 | 27.75 | 27.70 | 27.75 | 27.70 | 27.90 | 551,000 | 15,304,500 | 27.776 | 9.856 | 9.838 | 9.856 | 9.838 | 9.909 | 1,551,418 | 9.8648 | 0.18% |
| 1996-10-04 | 0 | 27.70 | 27.60 | 27.80 | 27.70 | 27.95 | 286,000 | 7,957,710 | 27.824 | 9.838 | 9.802 | 9.873 | 9.838 | 9.927 | 805,273 | 9.8820 | -0.89% |
| 1996-10-03 | 0 | 27.95 | 27.90 | 28.00 | 27.70 | 28.00 | 205,000 | 5,706,150 | 27.835 | 9.927 | 9.909 | 9.944 | 9.838 | 9.944 | 577,206 | 9.8858 | 0.54% |
| 1996-10-02 | 0 | 27.80 | 27.80 | 28.00 | 27.70 | 28.05 | 594,000 | 16,553,400 | 27.868 | 9.873 | 9.873 | 9.944 | 9.838 | 9.962 | 1,672,490 | 9.8975 | -0.36% |
| 1996-10-01 | 0 | 27.90 | 27.90 | 27.95 | 27.75 | 28.80 | 240,200 | 6,745,300 | 28.082 | 9.909 | 9.909 | 9.927 | 9.856 | 10.23 | 676,317 | 9.9736 | -2.96% |
| 1996-09-30 | 0 | 28.75 | 28.65 | 28.75 | 28.65 | 28.80 | 350,000 | 10,055,900 | 28.731 | 10.21 | 10.18 | 10.21 | 10.18 | 10.23 | 985,474 | 10.204 | -0.17% |
| 1996-09-27 | 0 | 28.80 | 28.80 | 28.90 | 28.80 | 29.50 | 478,000 | 13,873,100 | 29.023 | 10.23 | 10.23 | 10.26 | 10.23 | 10.48 | 1,345,876 | 10.308 | -0.17% |
| 1996-09-26 | 0 | 28.85 | 28.80 | 28.85 | 28.75 | 28.90 | 191,000 | 5,499,950 | 28.796 | 10.25 | 10.23 | 10.25 | 10.21 | 10.26 | 537,787 | 10.227 | 0.17% |
| 1996-09-25 | 0 | 29.00 | 28.80 | 29.00 | 28.90 | 29.20 | 270,001 | 7,831,279 | 29.005 | 10.23 | 10.16 | 10.23 | 10.19 | 10.30 | 765,505 | 10.230 | 0.35% |
| 1996-09-24 | 0 | 28.90 | 28.85 | 28.90 | 28.85 | 29.00 | 146,000 | 4,223,400 | 28.927 | 10.19 | 10.18 | 10.19 | 10.18 | 10.23 | 413,938 | 10.203 | -0.34% |
| 1996-09-23 | 0 | 29.00 | 28.80 | 29.00 | 28.85 | 29.05 | 229,000 | 6,630,436 | 28.954 | 10.23 | 10.16 | 10.23 | 10.18 | 10.25 | 649,259 | 10.212 | 0.69% |
| 1996-09-20 | 0 | 28.80 | 28.80 | 28.85 | 28.80 | 28.90 | 166,000 | 4,785,100 | 28.826 | 10.16 | 10.16 | 10.18 | 10.16 | 10.19 | 470,642 | 10.167 | 0.00% |
| 1996-09-19 | 0 | 28.80 | 28.80 | 28.85 | 28.80 | 28.90 | 226,000 | 6,511,800 | 28.813 | 10.16 | 10.16 | 10.18 | 10.16 | 10.19 | 640,754 | 10.163 | 0.00% |
| 1996-09-18 | 0 | 28.80 | 28.80 | 28.85 | 28.80 | 28.85 | 293,000 | 8,434,900 | 28.788 | 10.16 | 10.16 | 10.18 | 10.16 | 10.18 | 830,712 | 10.154 | 0.00% |
| 1996-09-17 | 0 | 28.80 | 28.75 | 28.80 | 28.60 | 28.80 | 440,000 | 12,629,150 | 28.703 | 10.16 | 10.14 | 10.16 | 10.09 | 10.16 | 1,247,485 | 10.124 | 0.70% |
| 1996-09-16 | 0 | 28.60 | 28.55 | 28.60 | 28.50 | 28.70 | 175,000 | 5,007,150 | 28.612 | 10.09 | 10.07 | 10.09 | 10.05 | 10.12 | 496,159 | 10.092 | 1.42% |
| 1996-09-13 | 0 | 28.20 | 28.20 | 28.45 | 28.10 | 28.40 | 244,000 | 6,895,830 | 28.262 | 9.946 | 9.946 | 10.03 | 9.911 | 10.02 | 691,787 | 9.9681 | 0.36% |
| 1996-09-12 | 0 | 28.10 | 28.00 | 28.05 | 28.10 | 28.20 | 197,973 | 5,575,872 | 28.165 | 9.911 | 9.876 | 9.894 | 9.911 | 9.946 | 561,292 | 9.9340 | -0.88% |
| 1996-09-11 | 0 | 28.35 | 28.25 | 28.40 | 28.20 | 28.35 | 13,000 | 367,700 | 28.285 | 9.999 | 9.964 | 10.02 | 9.946 | 9.999 | 36,858 | 9.9763 | 0.18% |
| 1996-09-10 | 0 | 28.30 | 28.30 | 28.40 | 28.20 | 28.50 | 282,600 | 8,022,130 | 28.387 | 9.982 | 9.982 | 10.02 | 9.946 | 10.05 | 801,226 | 10.012 | 0.35% |
| 1996-09-09 | 0 | 28.20 | 28.15 | 28.20 | 28.15 | 28.20 | 246,000 | 6,935,400 | 28.193 | 9.946 | 9.929 | 9.946 | 9.929 | 9.946 | 697,458 | 9.9438 | 0.71% |
| 1996-09-06 | 0 | 28.00 | 28.00 | 28.05 | 27.85 | 28.05 | 933,000 | 26,115,450 | 27.991 | 9.876 | 9.876 | 9.894 | 9.823 | 9.894 | 2,645,235 | 9.8726 | 0.54% |
| 1996-09-05 | 0 | 27.85 | 27.85 | 27.90 | 27.55 | 27.95 | 284,000 | 7,878,400 | 27.741 | 9.823 | 9.823 | 9.841 | 9.717 | 9.858 | 805,195 | 9.7845 | 1.27% |
| 1996-09-04 | 0 | 27.50 | 27.50 | 27.60 | 27.40 | 27.55 | 349,000 | 9,596,850 | 27.498 | 9.700 | 9.700 | 9.735 | 9.664 | 9.717 | 989,482 | 9.6989 | -0.18% |
| 1996-09-03 | 0 | 27.55 | 27.55 | 27.60 | 27.50 | 27.75 | 724,000 | 19,968,750 | 27.581 | 9.717 | 9.717 | 9.735 | 9.700 | 9.788 | 2,052,680 | 9.7281 | 0.00% |
| 1996-09-02 | 0 | 27.55 | 27.55 | - | 27.30 | 27.60 | 451,000 | 12,405,950 | 27.508 | 9.717 | 9.717 | - | 9.629 | 9.735 | 1,278,672 | 9.7022 | 0.18% |
| 1996-08-30 | 0 | 27.50 | 27.45 | 27.50 | 27.40 | 28.30 | 758,000 | 21,096,250 | 27.831 | 9.700 | 9.682 | 9.700 | 9.664 | 9.982 | 2,149,077 | 9.8164 | -3.85% |
| 1996-08-29 | 0 | 28.60 | 28.60 | 28.70 | 28.60 | 29.40 | 446,000 | 12,934,400 | 29.001 | 10.09 | 10.09 | 10.12 | 10.09 | 10.37 | 1,264,496 | 10.229 | -2.22% |
| 1996-08-28 | 0 | 29.25 | 29.25 | 29.35 | 29.15 | 29.35 | 154,000 | 4,502,900 | 29.240 | 10.32 | 10.32 | 10.35 | 10.28 | 10.35 | 436,620 | 10.313 | 0.86% |
| 1996-08-27 | 0 | 29.00 | 29.00 | 29.05 | 28.95 | 29.10 | 592,000 | 17,177,100 | 29.015 | 10.23 | 10.23 | 10.25 | 10.21 | 10.26 | 1,678,434 | 10.234 | -1.02% |
| 1996-08-23 | 0 | 29.30 | 29.20 | 29.35 | 28.95 | 29.30 | 86,000 | 2,501,100 | 29.083 | 10.33 | 10.30 | 10.35 | 10.21 | 10.33 | 243,827 | 10.258 | 1.03% |
| 1996-08-22 | 0 | 29.00 | 28.80 | 29.00 | 28.50 | 29.00 | 125,000 | 3,590,100 | 28.721 | 10.23 | 10.16 | 10.23 | 10.05 | 10.23 | 354,399 | 10.130 | 1.75% |
| 1996-08-21 | 0 | 28.50 | 28.40 | 28.55 | 28.45 | 28.95 | 539,000 | 15,384,400 | 28.542 | 10.05 | 10.02 | 10.07 | 10.03 | 10.21 | 1,528,169 | 10.067 | -1.72% |
| 1996-08-20 | 0 | 29.00 | 28.95 | 29.05 | 28.85 | 29.00 | 108,000 | 3,128,840 | 28.971 | 10.23 | 10.21 | 10.25 | 10.18 | 10.23 | 306,201 | 10.218 | 0.17% |
| 1996-08-19 | 0 | 28.95 | 28.90 | 28.95 | 28.80 | 29.00 | 159,000 | 4,607,470 | 28.978 | 10.21 | 10.19 | 10.21 | 10.16 | 10.23 | 450,796 | 10.221 | 0.35% |
| 1996-08-16 | 0 | 28.85 | 28.85 | 29.00 | 28.85 | 29.05 | 46,000 | 1,333,684 | 28.993 | 10.18 | 10.18 | 10.23 | 10.18 | 10.25 | 130,419 | 10.226 | -1.37% |
| 1996-08-15 | 0 | 29.25 | - | 29.25 | 29.25 | 29.50 | 148,000 | 4,339,500 | 29.321 | 10.32 | - | 10.32 | 10.32 | 10.40 | 419,609 | 10.342 | -0.85% |
| 1996-08-14 | 0 | 29.50 | 29.50 | - | 29.50 | 29.50 | 144,000 | 4,248,000 | 29.500 | 10.40 | 10.40 | - | 10.40 | 10.40 | 408,268 | 10.405 | -0.34% |
| 1996-08-13 | 0 | 29.60 | 29.60 | 29.75 | 29.60 | 29.75 | 23,000 | 683,800 | 29.730 | 10.44 | 10.44 | 10.49 | 10.44 | 10.49 | 65,209 | 10.486 | -0.17% |
| 1996-08-12 | 0 | 29.65 | 29.65 | - | 29.40 | 29.65 | 44,000 | 1,301,650 | 29.583 | 10.46 | 10.46 | - | 10.37 | 10.46 | 124,749 | 10.434 | 0.17% |
| 1996-08-09 | 0 | 29.60 | 29.60 | 29.90 | 29.30 | 29.80 | 117,000 | 3,470,652 | 29.664 | 10.44 | 10.44 | 10.55 | 10.33 | 10.51 | 331,718 | 10.463 | -0.34% |
| 1996-08-08 | 0 | 29.70 | 29.70 | 29.80 | 29.70 | 30.10 | 463,000 | 13,847,061 | 29.907 | 10.48 | 10.48 | 10.51 | 10.48 | 10.62 | 1,312,695 | 10.549 | -0.34% |
| 1996-08-07 | 0 | 29.80 | 29.80 | 29.95 | 28.90 | 29.90 | 423,000 | 12,534,950 | 29.633 | 10.51 | 10.51 | 10.56 | 10.19 | 10.55 | 1,199,287 | 10.452 | 3.29% |
| 1996-08-06 | 0 | 28.85 | 28.80 | 28.90 | 28.75 | 28.95 | 273,000 | 7,865,550 | 28.812 | 10.18 | 10.16 | 10.19 | 10.14 | 10.21 | 774,008 | 10.162 | 0.87% |
| 1996-08-05 | 0 | 28.60 | 28.55 | 28.60 | 28.50 | 28.80 | 204,000 | 5,846,150 | 28.658 | 10.09 | 10.07 | 10.09 | 10.05 | 10.16 | 578,379 | 10.108 | -0.35% |
| 1996-08-02 | 0 | 28.70 | 28.55 | 28.80 | 28.20 | 28.70 | 388,000 | 11,065,438 | 28.519 | 10.12 | 10.07 | 10.16 | 9.946 | 10.12 | 1,100,055 | 10.059 | 2.50% |
| 1996-08-01 | 0 | 28.00 | 28.00 | 28.15 | 27.85 | 28.10 | 219,000 | 6,148,650 | 28.076 | 9.876 | 9.876 | 9.929 | 9.823 | 9.911 | 620,907 | 9.9027 | 0.90% |
| 1996-07-31 | 0 | 27.75 | 27.75 | 28.00 | 27.65 | 27.90 | 180,000 | 4,988,300 | 27.713 | 9.788 | 9.788 | 9.876 | 9.752 | 9.841 | 510,335 | 9.7746 | 0.54% |
| 1996-07-30 | 0 | 27.60 | 27.55 | 27.65 | 27.60 | 27.90 | 112,000 | 3,096,050 | 27.643 | 9.735 | 9.717 | 9.752 | 9.735 | 9.841 | 317,542 | 9.7501 | -1.60% |
| 1996-07-29 | 0 | 28.05 | - | 28.10 | 27.85 | 28.40 | 73,000 | 2,059,850 | 28.217 | 9.894 | - | 9.911 | 9.823 | 10.02 | 206,969 | 9.9525 | -1.41% |
| 1996-07-26 | 0 | 28.45 | 28.20 | 28.45 | 28.10 | 28.45 | 173,000 | 4,902,150 | 28.336 | 10.03 | 9.946 | 10.03 | 9.911 | 10.03 | 490,488 | 9.9944 | 1.25% |
| 1996-07-25 | 0 | 28.10 | 28.10 | 28.15 | 27.65 | 28.15 | 114,000 | 3,188,200 | 27.967 | 9.911 | 9.911 | 9.929 | 9.752 | 9.929 | 323,212 | 9.8641 | 1.81% |
| 1996-07-24 | 0 | 27.60 | 27.55 | 27.70 | 27.50 | 27.80 | 464,000 | 12,833,600 | 27.659 | 9.735 | 9.717 | 9.770 | 9.700 | 9.805 | 1,315,530 | 9.7555 | -1.08% |
| 1996-07-23 | 0 | 27.90 | 27.85 | 27.90 | 27.85 | 28.30 | 451,000 | 12,636,800 | 28.020 | 9.841 | 9.823 | 9.841 | 9.823 | 9.982 | 1,278,672 | 9.8828 | -1.06% |
| 1996-07-22 | 0 | 28.20 | 28.10 | 28.50 | 28.00 | 28.60 | 175,000 | 4,965,550 | 28.375 | 9.946 | 9.911 | 10.05 | 9.876 | 10.09 | 496,159 | 10.008 | -1.74% |
| 1996-07-19 | 0 | 28.70 | 28.55 | 28.70 | 28.35 | 28.70 | 162,000 | 4,624,800 | 28.548 | 10.12 | 10.07 | 10.12 | 9.999 | 10.12 | 459,301 | 10.069 | 1.23% |
| 1996-07-18 | 0 | 28.35 | 28.35 | 28.50 | 28.20 | 28.55 | 217,000 | 6,137,950 | 28.285 | 9.999 | 9.999 | 10.05 | 9.946 | 10.07 | 615,237 | 9.9766 | 0.53% |
| 1996-07-17 | 0 | 28.20 | 28.20 | 28.25 | 28.20 | 28.50 | 470,000 | 13,316,350 | 28.333 | 9.946 | 9.946 | 9.964 | 9.946 | 10.05 | 1,332,541 | 9.9932 | -0.70% |
| 1996-07-16 | 0 | 28.40 | 28.40 | 28.45 | 28.30 | 28.50 | 386,000 | 10,966,600 | 28.411 | 10.02 | 10.02 | 10.03 | 9.982 | 10.05 | 1,094,385 | 10.021 | -2.74% |
| 1996-07-15 | 0 | 29.20 | 28.95 | 29.25 | 28.80 | 29.50 | 570,000 | 16,419,600 | 28.806 | 10.30 | 10.21 | 10.32 | 10.16 | 10.40 | 1,616,060 | 10.160 | 1.74% |
| 1996-07-12 | 0 | 28.70 | 28.75 | - | 28.60 | 28.75 | 261,430 | 7,487,376 | 28.640 | 10.12 | 10.14 | - | 10.09 | 10.14 | 741,205 | 10.102 | -0.35% |
| 1996-07-11 | 0 | 28.80 | 28.70 | 28.80 | 28.65 | 28.80 | 80,000 | 2,293,050 | 28.663 | 10.16 | 10.12 | 10.16 | 10.11 | 10.16 | 226,815 | 10.110 | 0.52% |
| 1996-07-10 | 0 | 28.65 | 28.65 | 28.70 | 28.60 | 29.00 | 220,000 | 6,314,450 | 28.702 | 10.11 | 10.11 | 10.12 | 10.09 | 10.23 | 623,743 | 10.123 | 0.17% |
| 1996-07-09 | 0 | 28.60 | 28.55 | 28.80 | 28.40 | 28.60 | 394,000 | 11,241,700 | 28.532 | 10.09 | 10.07 | 10.16 | 10.02 | 10.09 | 1,117,066 | 10.064 | 0.53% |
| 1996-07-08 | 0 | 28.45 | 28.45 | 28.50 | 28.40 | 28.70 | 266,000 | 7,574,600 | 28.476 | 10.03 | 10.03 | 10.05 | 10.02 | 10.12 | 754,161 | 10.044 | -4.37% |
| 1996-07-05 | 0 | 29.75 | 29.75 | 29.80 | 29.75 | 29.95 | 156,000 | 4,651,150 | 29.815 | 10.49 | 10.49 | 10.51 | 10.49 | 10.56 | 442,290 | 10.516 | -1.16% |
| 1996-07-04 | 0 | 30.10 | 30.10 | 30.30 | 30.10 | 30.30 | 350,000 | 10,568,652 | 30.196 | 10.62 | 10.62 | 10.69 | 10.62 | 10.69 | 992,318 | 10.650 | 0.00% |
| 1996-07-03 | 0 | 30.10 | 30.10 | 30.20 | 29.25 | 30.30 | 416,000 | 12,333,600 | 29.648 | 10.62 | 10.62 | 10.65 | 10.32 | 10.69 | 1,179,440 | 10.457 | 3.26% |
| 1996-07-02 | 0 | 29.15 | 29.15 | 29.30 | 29.05 | 29.15 | 500,800 | 14,580,940 | 29.115 | 10.28 | 10.28 | 10.33 | 10.25 | 10.28 | 1,419,865 | 10.269 | 0.87% |
| 1996-07-01 | 0 | 28.90 | - | 28.90 | 28.90 | 29.05 | 162,000 | 4,696,520 | 28.991 | 10.19 | - | 10.19 | 10.19 | 10.25 | 459,301 | 10.225 | -0.52% |
| 1996-06-28 | 0 | 29.05 | 29.05 | 29.40 | 29.00 | 29.10 | 401,400 | 11,644,990 | 29.011 | 10.25 | 10.25 | 10.37 | 10.23 | 10.26 | 1,138,047 | 10.232 | 0.00% |
| 1996-06-27 | 0 | 29.05 | 29.05 | 29.10 | 28.85 | 29.15 | 364,000 | 10,503,984 | 28.857 | 10.25 | 10.25 | 10.26 | 10.18 | 10.28 | 1,032,010 | 10.178 | -0.34% |
| 1996-06-26 | 0 | 29.15 | 29.15 | 29.35 | 28.30 | 29.40 | 1,279,000 | 36,304,350 | 28.385 | 10.28 | 10.28 | 10.35 | 9.982 | 10.37 | 3,626,212 | 10.012 | 3.00% |
| 1996-06-25 | 0 | 28.30 | 28.30 | 28.35 | 28.10 | 28.35 | 90,090 | 2,544,189 | 28.241 | 9.982 | 9.982 | 9.999 | 9.911 | 9.999 | 255,423 | 9.9607 | 0.00% |
| 1996-06-24 | 0 | 28.30 | 28.30 | 28.35 | 28.30 | 28.35 | 594,000 | 16,826,928 | 28.328 | 9.982 | 9.982 | 9.999 | 9.982 | 9.999 | 1,684,105 | 9.9916 | -0.18% |
| 1996-06-21 | 0 | 28.35 | 28.30 | 28.40 | 28.30 | 28.60 | 429,500 | 12,182,850 | 28.365 | 9.999 | 9.982 | 10.02 | 9.982 | 10.09 | 1,217,716 | 10.005 | -0.87% |
| 1996-06-19 | 0 | 28.60 | 28.60 | 28.70 | 28.60 | 28.70 | 367,400 | 10,511,390 | 28.610 | 10.09 | 10.09 | 10.12 | 10.09 | 10.12 | 1,041,650 | 10.091 | -0.35% |
| 1996-06-18 | 0 | 28.70 | 28.70 | 28.80 | 28.55 | 29.00 | 23,600 | 679,060 | 28.774 | 10.12 | 10.12 | 10.16 | 10.07 | 10.23 | 66,911 | 10.149 | -2.38% |
| 1996-06-14 | 0 | 29.40 | - | 29.40 | 29.40 | 29.55 | 51,000 | 1,503,450 | 29.479 | 10.37 | - | 10.37 | 10.37 | 10.42 | 144,595 | 10.398 | 0.17% |
| 1996-06-13 | 0 | 29.35 | 29.20 | 29.35 | 29.10 | 29.35 | 332,200 | 9,697,290 | 29.191 | 10.35 | 10.30 | 10.35 | 10.26 | 10.35 | 941,851 | 10.296 | -0.17% |
| 1996-06-12 | 0 | 29.40 | 29.30 | 29.40 | 29.00 | 29.40 | 94,000 | 2,734,750 | 29.093 | 10.37 | 10.33 | 10.37 | 10.23 | 10.37 | 266,508 | 10.261 | 0.34% |
| 1996-06-11 | 0 | 29.30 | 29.30 | 29.40 | 29.30 | 29.60 | 63,000 | 1,855,700 | 29.456 | 10.33 | 10.33 | 10.37 | 10.33 | 10.44 | 178,617 | 10.389 | -1.35% |
| 1996-06-10 | 0 | 29.70 | 29.60 | 29.70 | 29.60 | 29.90 | 36,100 | 1,073,610 | 29.740 | 10.48 | 10.44 | 10.48 | 10.44 | 10.55 | 102,350 | 10.490 | -0.50% |
| 1996-06-07 | 0 | 29.85 | - | 29.85 | 29.80 | 29.95 | 401,000 | 11,987,150 | 29.893 | 10.53 | - | 10.53 | 10.51 | 10.56 | 1,136,913 | 10.544 | 0.00% |
| 1996-06-06 | 0 | 29.85 | 29.85 | 29.90 | 29.85 | 30.00 | 1,499,000 | 44,882,200 | 29.941 | 10.53 | 10.53 | 10.55 | 10.53 | 10.58 | 4,249,955 | 10.561 | -0.50% |
| 1996-06-05 | 0 | 30.00 | 29.95 | 30.00 | 29.80 | 30.00 | 196,000 | 5,868,800 | 29.943 | 10.58 | 10.56 | 10.58 | 10.51 | 10.58 | 555,698 | 10.561 | -0.33% |
| 1996-06-04 | 0 | 30.10 | 29.90 | 30.10 | 30.00 | 30.10 | 70,000 | 2,104,400 | 30.063 | 10.62 | 10.55 | 10.62 | 10.58 | 10.62 | 198,464 | 10.603 | -0.99% |
| 1996-06-03 | 0 | 30.40 | 30.20 | 30.40 | 30.20 | 30.60 | 187,000 | 5,688,400 | 30.419 | 10.72 | 10.65 | 10.72 | 10.65 | 10.79 | 530,181 | 10.729 | -0.65% |
| 1996-05-31 | 0 | 30.60 | 30.50 | 30.60 | 29.70 | 30.60 | 140,000 | 4,232,100 | 30.229 | 10.79 | 10.76 | 10.79 | 10.48 | 10.79 | 396,927 | 10.662 | 3.20% |
| 1996-05-30 | 0 | 29.65 | 29.60 | 29.65 | 29.60 | 29.80 | 607,000 | 18,002,000 | 29.657 | 10.46 | 10.44 | 10.46 | 10.44 | 10.51 | 1,720,962 | 10.460 | 0.17% |
| 1996-05-29 | 0 | 29.60 | 29.50 | 29.60 | 29.60 | 29.65 | 38,000 | 1,125,900 | 29.629 | 10.44 | 10.40 | 10.44 | 10.44 | 10.46 | 107,737 | 10.450 | -0.67% |
| 1996-05-28 | 0 | 29.80 | - | 29.90 | 29.80 | 29.95 | 91,000 | 2,719,450 | 29.884 | 10.51 | - | 10.55 | 10.51 | 10.56 | 258,003 | 10.540 | -0.33% |
| 1996-05-27 | 0 | 29.90 | 29.90 | 30.00 | 29.90 | 30.10 | 11,000 | 329,400 | 29.945 | 10.55 | 10.55 | 10.58 | 10.55 | 10.62 | 31,187 | 10.562 | 0.34% |
| 1996-05-24 | 0 | 29.80 | 29.75 | 29.80 | 29.75 | 29.80 | 88,000 | 2,622,150 | 29.797 | 10.51 | 10.49 | 10.51 | 10.49 | 10.51 | 249,497 | 10.510 | 0.00% |
| 1996-05-23 | 0 | 29.80 | 29.70 | 29.80 | 29.70 | 30.00 | 159,000 | 4,744,850 | 29.842 | 10.51 | 10.48 | 10.51 | 10.48 | 10.58 | 450,796 | 10.525 | -0.50% |
| 1996-05-22 | 0 | 29.95 | 29.80 | 29.95 | 29.95 | 30.00 | 207,000 | 6,208,100 | 29.991 | 10.56 | 10.51 | 10.56 | 10.56 | 10.58 | 586,885 | 10.578 | -0.17% |
| 1996-05-21 | 0 | 30.00 | 29.80 | 30.00 | 29.90 | 30.30 | 325,000 | 9,784,900 | 30.107 | 10.58 | 10.51 | 10.58 | 10.55 | 10.69 | 921,438 | 10.619 | 0.67% |
| 1996-05-20 | 0 | 29.80 | 29.75 | 29.80 | 29.60 | 30.00 | 241,000 | 7,184,950 | 29.813 | 10.51 | 10.49 | 10.51 | 10.44 | 10.58 | 683,282 | 10.515 | 1.02% |
| 1996-05-17 | 0 | 29.50 | 29.50 | 29.60 | 29.50 | 29.90 | 132,000 | 3,938,000 | 29.833 | 10.40 | 10.40 | 10.44 | 10.40 | 10.55 | 374,246 | 10.523 | -1.34% |
| 1996-05-16 | 0 | 29.90 | 29.80 | 29.90 | 29.90 | 30.00 | 188,600 | 5,652,940 | 29.973 | 10.55 | 10.51 | 10.55 | 10.55 | 10.58 | 534,717 | 10.572 | -0.33% |
| 1996-05-15 | 0 | 30.00 | 29.90 | 30.00 | 29.90 | 30.40 | 169,000 | 5,093,140 | 30.137 | 10.58 | 10.55 | 10.58 | 10.55 | 10.72 | 479,148 | 10.630 | -0.99% |
| 1996-05-14 | 0 | 30.30 | 30.00 | 30.30 | 30.10 | 30.30 | 278,300 | 8,414,740 | 30.236 | 10.69 | 10.58 | 10.69 | 10.62 | 10.69 | 789,034 | 10.665 | 0.66% |
| 1996-05-13 | 0 | 30.10 | 30.00 | 30.20 | 30.00 | 30.20 | 195,000 | 5,866,900 | 30.087 | 10.62 | 10.58 | 10.65 | 10.58 | 10.65 | 552,863 | 10.612 | 0.33% |
| 1996-05-10 | 0 | 30.00 | 30.00 | 30.40 | 29.50 | 30.00 | 22,000 | 656,500 | 29.841 | 10.58 | 10.58 | 10.72 | 10.40 | 10.58 | 62,374 | 10.525 | 1.87% |
| 1996-05-09 | 0 | 29.45 | 29.45 | - | 29.20 | 29.45 | 76,000 | 2,227,000 | 29.303 | 10.39 | 10.39 | - | 10.30 | 10.39 | 215,475 | 10.335 | 1.55% |
| 1996-05-08 | 0 | 29.00 | 28.90 | 29.00 | 29.00 | 29.10 | 52,000 | 1,508,700 | 29.013 | 10.23 | 10.19 | 10.23 | 10.23 | 10.26 | 147,430 | 10.233 | -1.02% |
| 1996-05-07 | 0 | 29.30 | 29.20 | 29.30 | 29.25 | 29.40 | 156,000 | 4,579,500 | 29.356 | 10.33 | 10.30 | 10.33 | 10.32 | 10.37 | 442,290 | 10.354 | -0.68% |
| 1996-05-06 | 0 | 29.50 | 29.50 | 29.55 | 29.40 | 30.40 | 564,000 | 16,891,420 | 29.949 | 10.40 | 10.40 | 10.42 | 10.37 | 10.72 | 1,599,049 | 10.563 | -2.96% |
| 1996-05-03 | 0 | 31.00 | 30.00 | 31.00 | 30.10 | 31.00 | 391,000 | 11,941,300 | 30.540 | 10.72 | 10.38 | 10.72 | 10.41 | 10.72 | 1,130,440 | 10.563 | -0.96% |
| 1996-05-02 | 0 | 31.30 | 31.30 | 31.50 | 31.30 | 31.30 | 6,000 | 187,800 | 31.300 | 10.83 | 10.83 | 10.90 | 10.83 | 10.83 | 17,347 | 10.826 | 0.97% |
| 1996-05-01 | 0 | 31.00 | 31.00 | 31.10 | 31.00 | 31.20 | 171,000 | 5,304,600 | 31.021 | 10.72 | 10.72 | 10.76 | 10.72 | 10.79 | 494,387 | 10.730 | 0.00% |
| 1996-04-30 | 0 | 31.00 | 31.00 | 31.10 | 31.00 | 31.10 | 341,000 | 10,580,700 | 31.028 | 10.72 | 10.72 | 10.76 | 10.72 | 10.76 | 985,883 | 10.732 | -0.32% |
| 1996-04-29 | 0 | 31.10 | 31.10 | 31.50 | 30.70 | 31.20 | 271,000 | 8,395,800 | 30.981 | 10.76 | 10.76 | 10.90 | 10.62 | 10.79 | 783,502 | 10.716 | 1.63% |
| 1996-04-26 | 0 | 30.60 | 30.50 | 30.60 | 30.40 | 30.80 | 652,000 | 19,921,300 | 30.554 | 10.58 | 10.55 | 10.58 | 10.51 | 10.65 | 1,885,031 | 10.568 | -0.97% |
| 1996-04-25 | 0 | 30.90 | 30.90 | 31.00 | 30.90 | 31.00 | 269,000 | 8,334,600 | 30.984 | 10.69 | 10.69 | 10.72 | 10.69 | 10.72 | 777,720 | 10.717 | -0.32% |
| 1996-04-24 | 0 | 31.00 | 31.00 | 31.20 | 30.80 | 31.00 | 360,000 | 11,145,500 | 30.960 | 10.72 | 10.72 | 10.79 | 10.65 | 10.72 | 1,040,814 | 10.708 | 0.00% |
| 1996-04-23 | 0 | 31.00 | 30.90 | 31.00 | 30.80 | 31.00 | 231,000 | 7,139,100 | 30.905 | 10.72 | 10.69 | 10.72 | 10.65 | 10.72 | 667,856 | 10.690 | 0.65% |
| 1996-04-22 | 0 | 30.80 | 30.80 | 30.90 | 30.50 | 30.90 | 355,000 | 10,842,900 | 30.543 | 10.65 | 10.65 | 10.69 | 10.55 | 10.69 | 1,026,359 | 10.564 | 1.65% |
| 1996-04-19 | 0 | 30.30 | 30.30 | 30.50 | 30.10 | 30.50 | 271,000 | 8,205,700 | 30.279 | 10.48 | 10.48 | 10.55 | 10.41 | 10.55 | 783,502 | 10.473 | 1.17% |
| 1996-04-18 | 0 | 29.95 | 29.95 | 30.20 | 29.15 | 30.80 | 780,000 | 23,342,226 | 29.926 | 10.36 | 10.36 | 10.45 | 10.08 | 10.65 | 2,255,098 | 10.351 | -2.76% |
| 1996-04-17 | 0 | 30.80 | 30.70 | 30.80 | 29.90 | 31.20 | 933,000 | 28,545,400 | 30.595 | 10.65 | 10.62 | 10.65 | 10.34 | 10.79 | 2,697,444 | 10.582 | 3.36% |
| 1996-04-16 | 0 | 29.80 | 29.80 | 30.00 | 29.50 | 29.90 | 1,243,000 | 36,740,150 | 29.558 | 10.31 | 10.31 | 10.38 | 10.20 | 10.34 | 3,593,701 | 10.223 | 1.71% |
| 1996-04-15 | 0 | 29.30 | 29.25 | 29.35 | 29.20 | 29.40 | 489,000 | 14,292,600 | 29.228 | 10.13 | 10.12 | 10.15 | 10.10 | 10.17 | 1,413,773 | 10.110 | 0.86% |
| 1996-04-12 | 0 | 29.05 | 29.05 | 29.30 | 28.30 | 29.30 | 433,000 | 12,544,710 | 28.972 | 10.05 | 10.05 | 10.13 | 9.788 | 10.13 | 1,251,868 | 10.021 | 3.01% |
| 1996-04-11 | 0 | 28.20 | 28.20 | 28.30 | 27.85 | 28.30 | 337,000 | 9,473,400 | 28.111 | 9.754 | 9.754 | 9.788 | 9.633 | 9.788 | 974,318 | 9.7231 | 1.44% |
| 1996-04-10 | 0 | 27.80 | 27.75 | 27.80 | 27.60 | 27.85 | 453,000 | 12,573,850 | 27.757 | 9.616 | 9.598 | 9.616 | 9.546 | 9.633 | 1,309,691 | 9.6006 | 0.72% |
| 1996-04-09 | 0 | 27.60 | 27.55 | 27.60 | 27.50 | 27.80 | 133,000 | 3,678,900 | 27.661 | 9.546 | 9.529 | 9.546 | 9.512 | 9.616 | 384,523 | 9.5674 | -1.08% |
| 1996-04-03 | 0 | 27.90 | 27.85 | 28.00 | 27.90 | 28.10 | 183,000 | 5,120,200 | 27.979 | 9.650 | 9.633 | 9.685 | 9.650 | 9.719 | 529,081 | 9.6775 | -0.36% |
| 1996-04-02 | 0 | 28.00 | 27.95 | 28.10 | 27.85 | 28.20 | 261,000 | 7,307,800 | 27.999 | 9.685 | 9.667 | 9.719 | 9.633 | 9.754 | 754,590 | 9.6845 | 0.00% |
| 1996-04-01 | 0 | 28.00 | 27.60 | 28.00 | 27.50 | 28.40 | 135,000 | 3,769,050 | 27.919 | 9.685 | 9.546 | 9.685 | 9.512 | 9.823 | 390,305 | 9.6567 | -1.58% |
| 1996-03-29 | 0 | 28.45 | - | 28.45 | 28.40 | 29.15 | 117,000 | 3,357,700 | 28.698 | 9.840 | - | 9.840 | 9.823 | 10.08 | 338,265 | 9.9263 | -2.74% |
| 1996-03-28 | 0 | 29.25 | - | 29.25 | 29.00 | 29.50 | 150,000 | 4,383,150 | 29.221 | 10.12 | - | 10.12 | 10.03 | 10.20 | 433,673 | 10.107 | -0.51% |
| 1996-03-27 | 0 | 29.40 | - | 29.40 | 29.30 | 29.50 | 324,000 | 9,501,190 | 29.325 | 10.17 | - | 10.17 | 10.13 | 10.20 | 936,733 | 10.143 | 0.34% |
| 1996-03-26 | 0 | 29.30 | 29.30 | 29.40 | 29.30 | 30.10 | 324,146 | 9,613,699 | 29.659 | 10.13 | 10.13 | 10.17 | 10.13 | 10.41 | 937,155 | 10.258 | -0.68% |
| 1996-03-25 | 0 | 29.50 | 29.70 | - | 28.30 | 29.70 | 370,000 | 10,581,300 | 28.598 | 10.20 | 10.27 | - | 9.788 | 10.27 | 1,069,726 | 9.8916 | 4.80% |
| 1996-03-22 | 0 | 28.15 | 28.15 | 28.40 | 28.00 | 28.60 | 343,000 | 9,665,850 | 28.180 | 9.737 | 9.737 | 9.823 | 9.685 | 9.892 | 991,665 | 9.7471 | 0.36% |
| 1996-03-21 | 0 | 28.05 | 28.05 | - | 27.10 | 28.05 | 246,000 | 6,744,300 | 27.416 | 9.702 | 9.702 | - | 9.373 | 9.702 | 711,223 | 9.4827 | 3.51% |
| 1996-03-20 | 0 | 27.10 | 27.10 | 27.30 | 27.10 | 27.50 | 59,000 | 1,608,500 | 27.263 | 9.373 | 9.373 | 9.443 | 9.373 | 9.512 | 170,578 | 9.4297 | -1.45% |
| 1996-03-19 | 0 | 27.50 | 27.40 | 27.50 | 27.50 | 27.65 | 336,000 | 9,262,800 | 27.568 | 9.512 | 9.477 | 9.512 | 9.512 | 9.564 | 971,427 | 9.5353 | 0.36% |
| 1996-03-18 | 0 | 27.40 | 27.20 | 27.40 | 27.10 | 27.50 | 121,000 | 3,301,150 | 27.282 | 9.477 | 9.408 | 9.477 | 9.373 | 9.512 | 349,829 | 9.4365 | 0.37% |
| 1996-03-15 | 0 | 27.30 | 27.00 | 27.30 | 27.00 | 27.40 | 268,000 | 7,311,400 | 27.281 | 9.443 | 9.339 | 9.443 | 9.339 | 9.477 | 774,829 | 9.4362 | -0.36% |
| 1996-03-14 | 0 | 27.40 | 27.40 | 27.50 | 27.10 | 27.50 | 94,000 | 2,572,900 | 27.371 | 9.477 | 9.477 | 9.512 | 9.373 | 9.512 | 271,768 | 9.4673 | 1.48% |
| 1996-03-13 | 0 | 27.00 | 26.95 | 27.10 | 26.80 | 27.10 | 311,000 | 8,307,550 | 26.712 | 9.339 | 9.322 | 9.373 | 9.270 | 9.373 | 899,148 | 9.2394 | -1.82% |
| 1996-03-12 | 0 | 27.50 | 27.50 | 27.60 | 26.70 | 27.80 | 1,190,000 | 32,742,390 | 27.515 | 9.512 | 9.512 | 9.546 | 9.235 | 9.616 | 3,440,470 | 9.5168 | 4.96% |
| 1996-03-11 | 0 | 26.20 | 26.05 | 26.20 | 26.20 | 27.80 | 479,000 | 12,890,150 | 26.911 | 9.062 | 9.010 | 9.062 | 9.062 | 9.616 | 1,384,861 | 9.3079 | -8.71% |
| 1996-03-08 | 0 | 28.70 | 28.60 | 28.70 | 28.50 | 28.80 | 98,000 | 2,815,500 | 28.730 | 9.927 | 9.892 | 9.927 | 9.858 | 9.961 | 283,333 | 9.9371 | -0.35% |
| 1996-03-07 | 0 | 28.80 | 28.90 | 29.00 | 28.70 | 29.30 | 75,500 | 2,188,550 | 28.987 | 9.961 | 9.996 | 10.03 | 9.927 | 10.13 | 218,282 | 10.026 | -2.04% |
| 1996-03-06 | 0 | 29.40 | - | 29.40 | 29.25 | 29.50 | 214,000 | 6,289,400 | 29.390 | 10.17 | - | 10.17 | 10.12 | 10.20 | 618,706 | 10.165 | -0.68% |
| 1996-03-05 | 0 | 29.60 | 29.50 | 29.70 | 29.10 | 29.60 | 570,000 | 16,809,330 | 29.490 | 10.24 | 10.20 | 10.27 | 10.07 | 10.24 | 1,647,956 | 10.200 | 1.72% |
| 1996-03-04 | 0 | 29.10 | - | 29.25 | 29.10 | 29.70 | 138,000 | 4,066,700 | 29.469 | 10.07 | - | 10.12 | 10.07 | 10.27 | 398,979 | 10.193 | -1.52% |
| 1996-03-01 | 0 | 29.55 | 29.50 | 29.60 | 29.40 | 29.80 | 474,000 | 13,964,000 | 29.460 | 10.22 | 10.20 | 10.24 | 10.17 | 10.31 | 1,370,406 | 10.190 | 0.51% |
| 1996-02-29 | 0 | 29.40 | 29.25 | 29.40 | 28.75 | 29.40 | 757,000 | 21,799,965 | 28.798 | 10.17 | 10.12 | 10.17 | 9.944 | 10.17 | 2,188,601 | 9.9607 | 2.44% |
| 1996-02-28 | 0 | 28.70 | 28.70 | 28.90 | 28.65 | 28.75 | 93,000 | 2,669,800 | 28.708 | 9.927 | 9.927 | 9.996 | 9.910 | 9.944 | 268,877 | 9.9294 | 0.17% |
| 1996-02-27 | 0 | 28.65 | 28.65 | 28.70 | 28.60 | 28.65 | 303,000 | 8,679,900 | 28.647 | 9.910 | 9.910 | 9.927 | 9.892 | 9.910 | 876,019 | 9.9083 | -0.17% |
| 1996-02-26 | 0 | 28.70 | 28.90 | 29.00 | 28.60 | 28.90 | 259,000 | 7,422,600 | 28.659 | 9.927 | 9.996 | 10.03 | 9.892 | 9.996 | 748,808 | 9.9126 | 0.17% |
| 1996-02-23 | 0 | 28.65 | 28.60 | 28.80 | 28.55 | 28.70 | 356,000 | 10,187,200 | 28.616 | 9.910 | 9.892 | 9.961 | 9.875 | 9.927 | 1,029,250 | 9.8977 | 1.06% |
| 1996-02-22 | 0 | 28.35 | 28.30 | 28.40 | 28.20 | 28.35 | 562,000 | 15,900,150 | 28.292 | 9.806 | 9.788 | 9.823 | 9.754 | 9.806 | 1,624,827 | 9.7857 | 0.18% |
| 1996-02-16 | 0 | 28.30 | 28.30 | - | 28.05 | 28.70 | 839,000 | 23,633,650 | 28.169 | 9.788 | 9.788 | - | 9.702 | 9.927 | 2,425,676 | 9.7431 | -1.74% |
| 1996-02-15 | 0 | 28.80 | 28.65 | 28.80 | 28.70 | 29.10 | 661,000 | 19,061,550 | 28.837 | 9.961 | 9.910 | 9.961 | 9.927 | 10.07 | 1,911,051 | 9.9744 | 0.00% |
| 1996-02-14 | 0 | 28.80 | 28.80 | 29.00 | 28.00 | 29.00 | 863,000 | 24,727,950 | 28.653 | 9.961 | 9.961 | 10.03 | 9.685 | 10.03 | 2,495,063 | 9.9108 | 2.86% |
| 1996-02-13 | 0 | 28.00 | 27.95 | 28.00 | 28.00 | 28.50 | 549,000 | 15,407,600 | 28.065 | 9.685 | 9.667 | 9.685 | 9.685 | 9.858 | 1,587,242 | 9.7072 | -1.75% |
| 1996-02-12 | 0 | 28.50 | 28.45 | 28.50 | 28.40 | 28.80 | 407,000 | 11,627,700 | 28.569 | 9.858 | 9.840 | 9.858 | 9.823 | 9.961 | 1,176,699 | 9.8816 | -0.52% |
| 1996-02-09 | 0 | 28.65 | 28.60 | 28.70 | 28.60 | 28.90 | 532,000 | 15,255,116 | 28.675 | 9.910 | 9.892 | 9.927 | 9.892 | 9.996 | 1,538,092 | 9.9182 | -1.04% |
| 1996-02-08 | 0 | 28.95 | 28.80 | 28.95 | 28.80 | 29.20 | 170,000 | 4,928,850 | 28.993 | 10.01 | 9.961 | 10.01 | 9.961 | 10.10 | 491,496 | 10.028 | -1.53% |
| 1996-02-07 | 0 | 29.40 | 29.40 | 29.60 | 29.40 | 30.00 | 1,526,000 | 44,884,700 | 29.413 | 10.17 | 10.17 | 10.24 | 10.17 | 10.38 | 4,411,897 | 10.174 | -2.00% |
| 1996-02-06 | 0 | 30.00 | 30.00 | 30.20 | 30.00 | 30.50 | 742,000 | 22,379,057 | 30.160 | 10.38 | 10.38 | 10.45 | 10.38 | 10.55 | 2,145,234 | 10.432 | -1.64% |
| 1996-02-05 | 0 | 30.50 | 30.40 | 30.50 | 30.10 | 30.50 | 626,800 | 18,985,700 | 30.290 | 10.55 | 10.51 | 10.55 | 10.41 | 10.55 | 1,812,174 | 10.477 | 0.99% |
| 1996-02-02 | 0 | 30.20 | 30.20 | 30.30 | 29.20 | 30.30 | 2,306,000 | 68,571,600 | 29.736 | 10.45 | 10.45 | 10.48 | 10.10 | 10.48 | 6,666,995 | 10.285 | 3.42% |
| 1996-02-01 | 0 | 29.20 | 29.20 | 29.25 | 28.00 | 29.30 | 1,058,000 | 30,747,200 | 29.062 | 10.10 | 10.10 | 10.12 | 9.685 | 10.13 | 3,058,838 | 10.052 | 5.04% |
| 1996-01-31 | 0 | 27.80 | 27.75 | 27.80 | 27.80 | 28.60 | 819,000 | 22,902,550 | 27.964 | 9.616 | 9.598 | 9.616 | 9.616 | 9.892 | 2,367,853 | 9.6723 | -3.14% |
| 1996-01-30 | 0 | 28.70 | 28.70 | 28.80 | 28.70 | 29.60 | 280,000 | 8,142,175 | 29.079 | 9.927 | 9.927 | 9.961 | 9.927 | 10.24 | 809,522 | 10.058 | -3.04% |
| 1996-01-29 | 0 | 29.60 | 29.60 | 29.65 | 29.55 | 30.50 | 372,700 | 11,093,550 | 29.765 | 10.24 | 10.24 | 10.26 | 10.22 | 10.55 | 1,077,532 | 10.295 | -2.95% |
| 1996-01-26 | 0 | 30.50 | 30.40 | 30.70 | 30.40 | 30.80 | 230,000 | 7,051,100 | 30.657 | 10.55 | 10.51 | 10.62 | 10.51 | 10.65 | 664,965 | 10.604 | -1.61% |
| 1996-01-25 | 0 | 31.00 | - | 31.00 | 31.00 | 31.40 | 227,000 | 7,095,600 | 31.258 | 10.72 | - | 10.72 | 10.72 | 10.86 | 656,291 | 10.812 | -0.96% |
| 1996-01-24 | 0 | 31.30 | 30.90 | 31.30 | 30.90 | 31.30 | 53,000 | 1,646,700 | 31.070 | 10.83 | 10.69 | 10.83 | 10.69 | 10.83 | 153,231 | 10.747 | 0.97% |
| 1996-01-23 | 0 | 31.00 | - | 31.00 | 31.10 | 31.30 | 56,000 | 1,744,400 | 31.150 | 10.72 | - | 10.72 | 10.76 | 10.83 | 161,904 | 10.774 | -1.59% |
| 1996-01-22 | 0 | 31.50 | 31.30 | 31.50 | 31.30 | 31.80 | 5,615,000 | 177,351,000 | 31.585 | 10.90 | 10.83 | 10.90 | 10.83 | 11.00 | 16,233,814 | 10.925 | 0.32% |
| 1996-01-19 | 0 | 31.40 | 31.10 | 31.40 | 30.20 | 31.50 | 302,000 | 9,400,540 | 31.128 | 10.86 | 10.76 | 10.86 | 10.45 | 10.90 | 873,128 | 10.767 | 4.32% |
| 1996-01-18 | 0 | 30.10 | 30.10 | 30.20 | 30.10 | 30.30 | 163,000 | 4,905,300 | 30.094 | 10.41 | 10.41 | 10.45 | 10.41 | 10.48 | 471,258 | 10.409 | 0.00% |
| 1996-01-17 | 0 | 30.10 | 30.00 | 30.10 | 29.90 | 30.30 | 358,000 | 10,742,900 | 30.008 | 10.41 | 10.38 | 10.41 | 10.34 | 10.48 | 1,035,032 | 10.379 | -0.33% |
| 1996-01-16 | 0 | 30.20 | 30.00 | 30.20 | 30.00 | 30.30 | 312,000 | 9,391,600 | 30.101 | 10.45 | 10.38 | 10.45 | 10.38 | 10.48 | 902,039 | 10.412 | -0.33% |
| 1996-01-15 | 0 | 30.30 | 30.20 | - | 30.10 | 30.30 | 241,000 | 7,289,200 | 30.246 | 10.48 | 10.45 | - | 10.41 | 10.48 | 696,767 | 10.461 | 0.00% |
| 1996-01-12 | 0 | 30.30 | 30.20 | 30.50 | 29.85 | 30.70 | 655,000 | 19,870,680 | 30.337 | 10.48 | 10.45 | 10.55 | 10.32 | 10.62 | 1,893,704 | 10.493 | 2.02% |
| 1996-01-11 | 0 | 29.70 | 29.70 | 29.85 | 29.45 | 29.70 | 105,000 | 3,107,500 | 29.595 | 10.27 | 10.27 | 10.32 | 10.19 | 10.27 | 303,571 | 10.236 | 1.02% |
| 1996-01-10 | 0 | 29.40 | 29.40 | 29.50 | 29.30 | 29.45 | 530,000 | 15,577,800 | 29.392 | 10.17 | 10.17 | 10.20 | 10.13 | 10.19 | 1,532,310 | 10.166 | -0.34% |
| 1996-01-09 | 0 | 29.50 | 29.45 | 29.50 | 29.35 | 29.90 | 247,000 | 7,293,950 | 29.530 | 10.20 | 10.19 | 10.20 | 10.15 | 10.34 | 714,114 | 10.214 | -1.99% |
| 1996-01-08 | 0 | 30.10 | 30.10 | 30.20 | 30.10 | 30.50 | 725,000 | 21,904,100 | 30.213 | 10.41 | 10.41 | 10.45 | 10.41 | 10.55 | 2,096,085 | 10.450 | -0.66% |
| 1996-01-05 | 0 | 30.30 | 30.10 | 30.40 | 29.60 | 30.30 | 496,000 | 14,841,800 | 29.923 | 10.48 | 10.41 | 10.51 | 10.24 | 10.48 | 1,434,011 | 10.350 | 2.02% |
| 1996-01-04 | 0 | 29.70 | 29.70 | - | 29.20 | 29.70 | 478,000 | 14,133,350 | 29.568 | 10.27 | 10.27 | - | 10.10 | 10.27 | 1,381,970 | 10.227 | 3.13% |
| 1996-01-03 | 0 | 28.80 | 28.80 | 28.85 | 28.70 | 28.95 | 268,000 | 7,726,950 | 28.832 | 9.961 | 9.961 | 9.979 | 9.927 | 10.01 | 774,829 | 9.9725 | 2.13% |
| 1996-01-02 | 0 | 28.20 | 28.20 | 28.30 | 27.75 | 28.30 | 291,000 | 8,155,450 | 28.026 | 9.754 | 9.754 | 9.788 | 9.598 | 9.788 | 841,325 | 9.6936 | 2.36% |
| 1995-12-29 | 0 | 27.55 | 27.55 | 27.65 | 27.45 | 27.60 | 82,000 | 2,256,350 | 27.516 | 9.529 | 9.529 | 9.564 | 9.494 | 9.546 | 237,074 | 9.5175 | 0.73% |
| 1995-12-28 | 0 | 27.35 | 27.35 | 27.45 | 26.90 | 27.35 | 322,000 | 8,689,250 | 26.985 | 9.460 | 9.460 | 9.494 | 9.304 | 9.460 | 930,951 | 9.3337 | 0.74% |
| 1995-12-27 | 0 | 27.15 | 27.15 | 27.35 | 27.15 | 27.80 | 146,000 | 4,038,750 | 27.663 | 9.391 | 9.391 | 9.460 | 9.391 | 9.616 | 422,108 | 9.5680 | -1.81% |
| 1995-12-22 | 0 | 27.65 | 27.60 | 27.65 | 27.50 | 27.65 | 273,000 | 7,522,750 | 27.556 | 9.564 | 9.546 | 9.564 | 9.512 | 9.564 | 789,284 | 9.5311 | 1.10% |
| 1995-12-21 | 0 | 27.35 | 27.35 | 27.50 | 27.20 | 27.55 | 208,000 | 5,703,950 | 27.423 | 9.460 | 9.460 | 9.512 | 9.408 | 9.529 | 601,359 | 9.4851 | 0.55% |
| 1995-12-20 | 0 | 27.20 | 27.20 | 27.25 | 27.05 | 27.25 | 386,400 | 10,492,200 | 27.154 | 9.408 | 9.408 | 9.425 | 9.356 | 9.425 | 1,117,141 | 9.3920 | 0.37% |
| 1995-12-19 | 0 | 27.10 | 27.10 | 27.15 | 27.00 | 27.10 | 419,000 | 11,344,400 | 27.075 | 9.373 | 9.373 | 9.391 | 9.339 | 9.373 | 1,211,392 | 9.3648 | 0.00% |
| 1995-12-18 | 0 | 27.10 | 27.10 | 27.25 | 27.10 | 27.15 | 170,000 | 4,608,600 | 27.109 | 9.373 | 9.373 | 9.425 | 9.373 | 9.391 | 491,496 | 9.3767 | 0.00% |
| 1995-12-15 | 0 | 27.10 | 27.10 | 27.30 | 27.10 | 27.35 | 176,000 | 4,787,700 | 27.203 | 9.373 | 9.373 | 9.443 | 9.373 | 9.460 | 508,843 | 9.4090 | 0.18% |
| 1995-12-14 | 0 | 27.05 | 27.00 | 27.30 | 27.00 | 27.60 | 1,113,000 | 30,195,400 | 27.130 | 9.356 | 9.339 | 9.443 | 9.339 | 9.546 | 3,217,851 | 9.3837 | -2.17% |
| 1995-12-13 | 0 | 27.65 | 27.50 | 27.65 | 27.60 | 28.20 | 561,897 | 15,712,138 | 27.963 | 9.564 | 9.512 | 9.564 | 9.546 | 9.754 | 1,624,529 | 9.6718 | -2.12% |
| 1995-12-12 | 0 | 28.25 | 28.20 | 28.25 | 27.90 | 28.25 | 415,000 | 11,662,900 | 28.103 | 9.771 | 9.754 | 9.771 | 9.650 | 9.771 | 1,199,828 | 9.7205 | 0.18% |
| 1995-12-11 | 0 | 28.20 | 28.10 | 28.20 | 28.05 | 28.50 | 234,000 | 6,597,350 | 28.194 | 9.754 | 9.719 | 9.754 | 9.702 | 9.858 | 676,529 | 9.7518 | -1.40% |
| 1995-12-08 | 0 | 28.60 | 28.50 | 28.60 | 28.60 | 28.70 | 55,000 | 1,574,000 | 28.618 | 9.892 | 9.858 | 9.892 | 9.892 | 9.927 | 159,013 | 9.8985 | -0.69% |
| 1995-12-07 | 0 | 28.80 | 28.70 | 28.85 | 28.60 | 29.10 | 250,000 | 7,185,750 | 28.743 | 9.961 | 9.927 | 9.979 | 9.892 | 10.07 | 722,788 | 9.9417 | -1.20% |
| 1995-12-06 | 0 | 29.15 | 28.85 | 29.15 | 28.95 | 29.50 | 210,000 | 6,138,150 | 29.229 | 10.08 | 9.979 | 10.08 | 10.01 | 10.20 | 607,142 | 10.110 | -1.19% |
| 1995-12-05 | 0 | 29.50 | 29.45 | 29.50 | 29.45 | 29.60 | 1,105,000 | 32,608,650 | 29.510 | 10.20 | 10.19 | 10.20 | 10.19 | 10.24 | 3,194,722 | 10.207 | 0.68% |
| 1995-12-04 | 0 | 29.30 | 29.30 | 29.50 | 29.30 | 29.70 | 477,000 | 14,085,800 | 29.530 | 10.13 | 10.13 | 10.20 | 10.13 | 10.27 | 1,379,079 | 10.214 | -0.68% |
| 1995-12-01 | 0 | 29.50 | 29.20 | 29.50 | 29.20 | 30.10 | 351,000 | 10,381,500 | 29.577 | 10.20 | 10.10 | 10.20 | 10.10 | 10.41 | 1,014,794 | 10.230 | 1.03% |
| 1995-11-30 | 0 | 29.20 | 29.00 | - | 27.80 | 29.20 | 137,000 | 3,856,950 | 28.153 | 10.10 | 10.03 | - | 9.616 | 10.10 | 396,088 | 9.7376 | 5.23% |
| 1995-11-29 | 0 | 27.75 | 27.75 | 27.80 | 27.30 | 27.75 | 217,000 | 5,947,325 | 27.407 | 9.598 | 9.598 | 9.616 | 9.443 | 9.598 | 627,380 | 9.4796 | 2.40% |
| 1995-11-28 | 0 | 27.10 | 27.10 | 27.15 | 27.00 | 27.70 | 506,000 | 13,824,050 | 27.320 | 9.373 | 9.373 | 9.391 | 9.339 | 9.581 | 1,462,922 | 9.4496 | -2.87% |
| 1995-11-27 | 0 | 27.90 | - | 28.00 | 27.90 | 28.60 | 118,000 | 3,329,500 | 28.216 | 9.650 | - | 9.685 | 9.650 | 9.892 | 341,156 | 9.7595 | -2.45% |
| 1995-11-24 | 0 | 28.60 | - | 28.60 | 28.75 | 28.75 | 4,000 | 115,900 | 28.975 | 9.892 | - | 9.892 | 9.944 | 9.944 | 11,565 | 10.022 | -0.87% |
| 1995-11-23 | 0 | 28.85 | - | 28.85 | 28.80 | 29.05 | 143,000 | 4,134,250 | 28.911 | 9.979 | - | 9.979 | 9.961 | 10.05 | 413,435 | 9.9998 | -0.69% |
| 1995-11-22 | 0 | 29.05 | 29.00 | 29.05 | 28.90 | 29.05 | 304,000 | 8,819,400 | 29.011 | 10.05 | 10.03 | 10.05 | 9.996 | 10.05 | 878,910 | 10.034 | 0.87% |
| 1995-11-21 | 0 | 28.80 | 28.80 | 28.90 | 28.80 | 28.90 | 81,000 | 2,336,500 | 28.846 | 9.961 | 9.961 | 9.996 | 9.961 | 9.996 | 234,183 | 9.9772 | 0.00% |
| 1995-11-20 | 0 | 28.80 | 28.70 | 28.80 | 28.70 | 28.80 | 257,000 | 7,399,600 | 28.792 | 9.961 | 9.927 | 9.961 | 9.927 | 9.961 | 743,026 | 9.9587 | 0.00% |
| 1995-11-17 | 0 | 28.80 | - | 28.80 | 28.70 | 29.00 | 57,000 | 1,641,650 | 28.801 | 9.961 | - | 9.961 | 9.927 | 10.03 | 164,796 | 9.9617 | -0.69% |
| 1995-11-16 | 0 | 29.00 | - | 29.00 | 28.95 | 29.40 | 94,000 | 2,740,600 | 29.155 | 10.03 | - | 10.03 | 10.01 | 10.17 | 271,768 | 10.084 | -1.02% |
| 1995-11-15 | 0 | 29.30 | - | 29.30 | 29.35 | 29.45 | 6,900 | 202,265 | 29.314 | 10.13 | - | 10.13 | 10.15 | 10.19 | 19,949 | 10.139 | -0.51% |
| 1995-11-14 | 0 | 29.45 | - | 29.50 | 29.40 | 29.70 | 128,000 | 3,785,300 | 29.573 | 10.19 | - | 10.20 | 10.17 | 10.27 | 370,067 | 10.229 | -0.17% |
| 1995-11-13 | 0 | 29.50 | 29.45 | 29.50 | 29.45 | 29.60 | 231,000 | 6,814,400 | 29.500 | 10.20 | 10.19 | 10.20 | 10.19 | 10.24 | 667,856 | 10.203 | 0.00% |
| 1995-11-10 | 0 | 29.50 | 29.20 | 29.80 | 29.20 | 30.00 | 230,000 | 6,835,750 | 29.721 | 10.20 | 10.10 | 10.31 | 10.10 | 10.38 | 664,965 | 10.280 | -1.67% |
| 1995-11-09 | 0 | 30.00 | 30.00 | 30.20 | 30.00 | 30.20 | 64,000 | 1,924,100 | 30.064 | 10.38 | 10.38 | 10.45 | 10.38 | 10.45 | 185,034 | 10.399 | -0.33% |
| 1995-11-08 | 0 | 30.10 | 30.00 | 30.30 | 30.10 | 30.80 | 219,000 | 6,673,200 | 30.471 | 10.41 | 10.38 | 10.48 | 10.41 | 10.65 | 633,162 | 10.539 | -2.27% |
| 1995-11-07 | 0 | 30.80 | - | 30.80 | 30.70 | 30.80 | 121,000 | 3,720,950 | 30.752 | 10.65 | - | 10.65 | 10.62 | 10.65 | 349,829 | 10.636 | 0.00% |
| 1995-11-06 | 0 | 30.80 | 30.80 | 31.00 | 30.80 | 31.20 | 147,103 | 4,566,969 | 31.046 | 10.65 | 10.65 | 10.72 | 10.65 | 10.79 | 425,297 | 10.738 | -1.28% |
| 1995-11-03 | 0 | 31.20 | 31.20 | - | 30.80 | 31.20 | 241,000 | 7,446,400 | 30.898 | 10.79 | 10.79 | - | 10.65 | 10.79 | 696,767 | 10.687 | 1.63% |
| 1995-11-02 | 0 | 30.70 | 30.50 | 30.90 | 30.60 | 31.10 | 312,000 | 9,596,300 | 30.757 | 10.62 | 10.55 | 10.69 | 10.58 | 10.76 | 902,039 | 10.638 | -0.97% |
| 1995-10-31 | 0 | 31.00 | 31.00 | 31.20 | 30.80 | 31.20 | 224,500 | 6,947,950 | 30.949 | 10.72 | 10.72 | 10.79 | 10.65 | 10.79 | 649,063 | 10.705 | -0.64% |
| 1995-10-30 | 0 | 31.20 | 31.00 | 31.20 | 30.90 | 31.20 | 145,000 | 4,498,600 | 31.025 | 10.79 | 10.72 | 10.79 | 10.69 | 10.79 | 419,217 | 10.731 | 0.97% |
| 1995-10-27 | 0 | 30.90 | 30.90 | 31.10 | 30.80 | 31.10 | 156,000 | 4,817,100 | 30.879 | 10.69 | 10.69 | 10.76 | 10.65 | 10.76 | 451,020 | 10.680 | 0.00% |
| 1995-10-26 | 0 | 30.90 | 30.90 | 31.30 | 30.90 | 31.20 | 8,000 | 249,300 | 31.163 | 10.69 | 10.69 | 10.83 | 10.69 | 10.79 | 23,129 | 10.779 | -0.32% |
| 1995-10-25 | 0 | 31.00 | 31.00 | 31.40 | 31.00 | 31.00 | 141,000 | 4,371,000 | 31.000 | 10.72 | 10.72 | 10.86 | 10.72 | 10.72 | 407,652 | 10.722 | 0.00% |
| 1995-10-24 | 0 | 31.00 | - | 31.00 | 30.80 | 31.00 | 703,000 | 21,778,500 | 30.979 | 10.72 | - | 10.72 | 10.65 | 10.72 | 2,032,479 | 10.715 | -0.32% |
| 1995-10-23 | 0 | 31.10 | 30.80 | 31.10 | 30.80 | 31.10 | 530,500 | 16,447,470 | 31.004 | 10.76 | 10.65 | 10.76 | 10.65 | 10.76 | 1,533,756 | 10.724 | 0.65% |
| 1995-10-20 | 0 | 30.90 | - | 30.90 | 30.90 | 31.00 | 430,000 | 13,311,800 | 30.958 | 10.69 | - | 10.69 | 10.69 | 10.72 | 1,243,195 | 10.708 | -0.32% |
| 1995-10-19 | 0 | 31.00 | 30.90 | 31.00 | 30.90 | 31.00 | 390,000 | 12,063,500 | 30.932 | 10.72 | 10.69 | 10.72 | 10.69 | 10.72 | 1,127,549 | 10.699 | 0.32% |
| 1995-10-18 | 0 | 30.90 | 30.90 | 31.10 | 30.90 | 31.20 | 419,000 | 13,000,200 | 31.027 | 10.69 | 10.69 | 10.76 | 10.69 | 10.79 | 1,211,392 | 10.732 | -0.32% |
| 1995-10-17 | 0 | 31.00 | 31.00 | 31.10 | 30.90 | 31.00 | 560,000 | 17,359,700 | 30.999 | 10.72 | 10.72 | 10.76 | 10.69 | 10.72 | 1,619,045 | 10.722 | 0.32% |
| 1995-10-16 | 0 | 30.90 | 30.70 | 30.90 | 30.60 | 31.50 | 925,020 | 28,866,396 | 31.206 | 10.69 | 10.62 | 10.69 | 10.58 | 10.90 | 2,674,373 | 10.794 | -0.96% |
| 1995-10-13 | 0 | 31.20 | - | 31.20 | 30.90 | 31.20 | 391,000 | 12,113,800 | 30.982 | 10.79 | - | 10.79 | 10.69 | 10.79 | 1,130,440 | 10.716 | 1.30% |
| 1995-10-12 | 0 | 30.80 | 30.80 | 31.20 | 30.50 | 30.80 | 56,000 | 1,720,600 | 30.725 | 10.65 | 10.65 | 10.79 | 10.55 | 10.65 | 161,904 | 10.627 | 0.98% |
| 1995-10-11 | 0 | 30.50 | 30.50 | - | 30.30 | 30.50 | 39,000 | 1,184,000 | 30.359 | 10.55 | 10.55 | - | 10.48 | 10.55 | 112,755 | 10.501 | 0.66% |
| 1995-10-10 | 0 | 30.30 | 30.30 | - | 30.20 | 30.30 | 46,900 | 1,419,770 | 30.272 | 10.48 | 10.48 | - | 10.45 | 10.48 | 135,595 | 10.471 | -0.33% |
| 1995-10-09 | 0 | 30.40 | 30.20 | 30.50 | 30.00 | 30.40 | 60,000 | 1,812,000 | 30.200 | 10.51 | 10.45 | 10.55 | 10.38 | 10.51 | 173,469 | 10.446 | 1.33% |
| 1995-10-06 | 0 | 30.00 | 30.00 | 30.10 | 30.00 | 30.10 | 319,000 | 9,573,600 | 30.011 | 10.38 | 10.38 | 10.41 | 10.38 | 10.41 | 922,277 | 10.380 | -1.96% |
| 1995-10-05 | 0 | 30.60 | - | 30.60 | 30.40 | 31.00 | 1,093,000 | 33,857,700 | 30.977 | 10.58 | - | 10.58 | 10.51 | 10.72 | 3,160,028 | 10.714 | -1.29% |
| 1995-10-04 | 0 | 31.00 | 30.90 | 31.00 | 30.80 | 31.00 | 525,000 | 16,265,200 | 30.981 | 10.72 | 10.69 | 10.72 | 10.65 | 10.72 | 1,517,854 | 10.716 | 0.00% |
| 1995-10-03 | 0 | 31.00 | - | 31.00 | 31.00 | 31.10 | 123,500 | 3,832,500 | 31.032 | 10.72 | - | 10.72 | 10.72 | 10.76 | 357,057 | 10.734 | -0.64% |
| 1995-10-02 | 0 | 31.20 | 31.00 | 31.20 | 31.10 | 31.60 | 296,000 | 9,239,600 | 31.215 | 10.79 | 10.72 | 10.79 | 10.76 | 10.93 | 855,781 | 10.797 | 0.32% |
| 1995-09-29 | 0 | 31.10 | 31.10 | - | 30.00 | 30.90 | 177,000 | 5,331,600 | 30.122 | 10.76 | 10.76 | - | 10.38 | 10.69 | 511,734 | 10.419 | 4.36% |
| 1995-09-28 | 0 | 30.00 | 29.95 | 30.00 | 29.80 | 30.00 | 174,000 | 5,212,800 | 29.959 | 10.31 | 10.29 | 10.31 | 10.24 | 10.31 | 506,437 | 10.293 | 0.67% |
| 1995-09-27 | 0 | 29.80 | 29.80 | 29.90 | 29.75 | 30.10 | 188,000 | 5,615,750 | 29.871 | 10.24 | 10.24 | 10.27 | 10.22 | 10.34 | 547,184 | 10.263 | 0.85% |
| 1995-09-26 | 0 | 29.55 | 29.55 | - | 29.50 | 29.55 | 30,000 | 885,200 | 29.507 | 10.15 | 10.15 | - | 10.14 | 10.15 | 87,317 | 10.138 | 1.20% |
| 1995-09-25 | 0 | 29.20 | 29.20 | - | - | - | 130,000 | 3,796,000 | 29.200 | 10.03 | 10.03 | - | - | - | 378,372 | 10.032 | 0.00% |
| 1995-09-22 | 0 | 29.20 | 29.20 | 29.60 | 29.00 | 29.30 | 99,000 | 2,892,900 | 29.221 | 10.03 | 10.03 | 10.17 | 9.964 | 10.07 | 288,145 | 10.040 | -0.68% |
| 1995-09-21 | 0 | 29.40 | 29.30 | 29.40 | 29.25 | 29.40 | 134,000 | 3,924,350 | 29.286 | 10.10 | 10.07 | 10.10 | 10.05 | 10.10 | 390,014 | 10.062 | 0.51% |
| 1995-09-20 | 0 | 29.25 | - | 29.25 | 29.10 | 29.80 | 511,000 | 15,047,500 | 29.447 | 10.05 | - | 10.05 | 9.998 | 10.24 | 1,487,294 | 10.117 | -0.51% |
| 1995-09-19 | 0 | 29.40 | 29.40 | - | 29.40 | 29.70 | 253,000 | 7,470,450 | 29.527 | 10.10 | 10.10 | - | 10.10 | 10.20 | 736,370 | 10.145 | -1.51% |
| 1995-09-18 | 0 | 29.85 | 29.85 | 29.95 | 29.85 | 30.00 | 280,000 | 8,379,650 | 29.927 | 10.26 | 10.26 | 10.29 | 10.26 | 10.31 | 814,955 | 10.282 | -0.50% |
| 1995-09-15 | 0 | 30.00 | 29.85 | 30.00 | 29.40 | 30.00 | 1,090,000 | 32,434,800 | 29.757 | 10.31 | 10.26 | 10.31 | 10.10 | 10.31 | 3,172,505 | 10.224 | 2.04% |
| 1995-09-14 | 0 | 29.40 | 29.35 | 29.45 | 29.00 | 29.45 | 700,000 | 20,543,300 | 29.348 | 10.10 | 10.08 | 10.12 | 9.964 | 10.12 | 2,037,388 | 10.083 | 1.55% |
| 1995-09-13 | 0 | 28.95 | 28.80 | 29.00 | 28.45 | 29.00 | 680,000 | 19,510,600 | 28.692 | 9.947 | 9.895 | 9.964 | 9.775 | 9.964 | 1,979,177 | 9.8579 | 1.22% |
| 1995-09-12 | 0 | 28.60 | 28.55 | 28.60 | 28.50 | 28.65 | 214,000 | 6,119,800 | 28.597 | 9.826 | 9.809 | 9.826 | 9.792 | 9.843 | 622,859 | 9.8253 | -0.17% |
| 1995-09-11 | 0 | 28.65 | 28.60 | 28.70 | 27.85 | 28.65 | 1,290,000 | 36,573,300 | 28.351 | 9.843 | 9.826 | 9.861 | 9.569 | 9.843 | 3,754,616 | 9.7409 | 2.87% |
| 1995-09-08 | 0 | 27.85 | 27.75 | 27.85 | 27.80 | 28.00 | 1,471,000 | 41,016,450 | 27.883 | 9.569 | 9.534 | 9.569 | 9.551 | 9.620 | 4,281,426 | 9.5801 | -1.24% |
| 1995-09-07 | 0 | 28.20 | 28.00 | 28.30 | 26.80 | 28.40 | 466,000 | 12,849,800 | 27.575 | 9.689 | 9.620 | 9.723 | 9.208 | 9.758 | 1,356,319 | 9.4740 | -3.09% |
| 1995-09-06 | 0 | 29.10 | 29.00 | 29.20 | 28.95 | 29.15 | 671,000 | 19,512,500 | 29.080 | 9.998 | 9.964 | 10.03 | 9.947 | 10.02 | 1,952,982 | 9.9911 | 0.52% |
| 1995-09-05 | 0 | 28.95 | 28.90 | 29.00 | 28.75 | 28.95 | 59,000 | 1,704,795 | 28.895 | 9.947 | 9.929 | 9.964 | 9.878 | 9.947 | 171,723 | 9.9276 | 0.35% |
| 1995-09-04 | 0 | 28.85 | 28.80 | 28.85 | 28.70 | 28.85 | 71,000 | 2,046,100 | 28.818 | 9.912 | 9.895 | 9.912 | 9.861 | 9.912 | 206,649 | 9.9013 | 0.52% |
| 1995-09-01 | 0 | 28.70 | 28.50 | 28.75 | 28.65 | 28.70 | 25,000 | 716,750 | 28.670 | 9.861 | 9.792 | 9.878 | 9.843 | 9.861 | 72,764 | 9.8504 | 0.35% |
| 1995-08-31 | 0 | 28.60 | 28.40 | 28.80 | 28.40 | 28.60 | 102,000 | 2,906,100 | 28.491 | 9.826 | 9.758 | 9.895 | 9.758 | 9.826 | 296,877 | 9.7889 | 0.70% |
| 1995-08-30 | 0 | 28.40 | 28.40 | 28.50 | 28.40 | 28.80 | 390,000 | 11,113,600 | 28.496 | 9.758 | 9.758 | 9.792 | 9.758 | 9.895 | 1,135,116 | 9.7907 | -1.39% |
| 1995-08-29 | 0 | 28.80 | - | 28.80 | 28.80 | 28.90 | 113,000 | 3,256,550 | 28.819 | 9.895 | - | 9.895 | 9.895 | 9.929 | 328,893 | 9.9016 | -0.35% |
| 1995-08-25 | 0 | 28.90 | 28.70 | 28.90 | 28.85 | 29.00 | 80,000 | 2,315,750 | 28.947 | 9.929 | 9.861 | 9.929 | 9.912 | 9.964 | 232,844 | 9.9455 | -0.69% |
| 1995-08-24 | 0 | 29.10 | 29.10 | - | 28.50 | 29.10 | 164,000 | 4,703,700 | 28.681 | 9.998 | 9.998 | - | 9.792 | 9.998 | 477,331 | 9.8542 | 1.04% |
| 1995-08-23 | 0 | 28.80 | 28.80 | 29.00 | 28.20 | 28.90 | 18,000 | 517,400 | 28.744 | 9.895 | 9.895 | 9.964 | 9.689 | 9.929 | 52,390 | 9.8759 | 2.13% |
| 1995-08-22 | 0 | 28.20 | 28.20 | 28.30 | 28.00 | 28.20 | 157,000 | 4,416,650 | 28.132 | 9.689 | 9.689 | 9.723 | 9.620 | 9.689 | 456,957 | 9.6653 | 1.44% |
| 1995-08-21 | 0 | 27.80 | - | 27.85 | 27.70 | 27.90 | 371,000 | 10,311,950 | 27.795 | 9.551 | - | 9.569 | 9.517 | 9.586 | 1,079,816 | 9.5497 | 0.00% |
| 1995-08-18 | 0 | 27.80 | 27.80 | 27.85 | 27.70 | 27.85 | 387,000 | 10,757,500 | 27.797 | 9.551 | 9.551 | 9.569 | 9.517 | 9.569 | 1,126,385 | 9.5505 | 0.00% |
| 1995-08-17 | 0 | 27.80 | - | 27.80 | 27.65 | 27.80 | 272,000 | 7,551,450 | 27.763 | 9.551 | - | 9.551 | 9.500 | 9.551 | 791,671 | 9.5386 | 0.54% |
| 1995-08-16 | 0 | 27.65 | 27.60 | 27.80 | 27.20 | 27.80 | 422,000 | 11,669,450 | 27.653 | 9.500 | 9.483 | 9.551 | 9.345 | 9.551 | 1,228,254 | 9.5008 | 1.28% |
| 1995-08-15 | 0 | 27.30 | 27.30 | 27.70 | 27.20 | 27.70 | 139,000 | 3,822,450 | 27.500 | 9.380 | 9.380 | 9.517 | 9.345 | 9.517 | 404,567 | 9.4482 | -1.44% |
| 1995-08-14 | 0 | 27.70 | 27.70 | - | 27.70 | 27.70 | 506,000 | 14,016,200 | 27.700 | 9.517 | 9.517 | - | 9.517 | 9.517 | 1,472,741 | 9.5171 | 0.00% |
| 1995-08-11 | 0 | 27.70 | 27.65 | - | 27.45 | 27.70 | 400,000 | 11,058,400 | 27.646 | 9.517 | 9.500 | - | 9.431 | 9.517 | 1,164,222 | 9.4985 | 0.18% |
| 1995-08-10 | 0 | 27.65 | 27.65 | 27.90 | 27.65 | 27.90 | 493,000 | 13,666,400 | 27.721 | 9.500 | 9.500 | 9.586 | 9.500 | 9.586 | 1,434,904 | 9.5243 | -0.18% |
| 1995-08-09 | 0 | 27.70 | 27.70 | 27.80 | 27.50 | 27.90 | 361,000 | 10,005,450 | 27.716 | 9.517 | 9.517 | 9.551 | 9.448 | 9.586 | 1,050,710 | 9.5226 | -1.07% |
| 1995-08-08 | 0 | 28.00 | - | 28.25 | 28.00 | 28.55 | 486,900 | 13,817,650 | 28.379 | 9.620 | - | 9.706 | 9.620 | 9.809 | 1,417,149 | 9.7503 | -1.75% |
| 1995-08-07 | 0 | 28.50 | 28.50 | 28.60 | 28.40 | 28.60 | 29,000 | 825,700 | 28.472 | 9.792 | 9.792 | 9.826 | 9.758 | 9.826 | 84,406 | 9.7825 | -1.04% |
| 1995-08-04 | 0 | 28.80 | 28.75 | 28.80 | 28.75 | 28.95 | 140,000 | 4,042,700 | 28.876 | 9.895 | 9.878 | 9.895 | 9.878 | 9.947 | 407,478 | 9.9213 | -0.52% |
| 1995-08-03 | 0 | 28.95 | 28.95 | 29.00 | 28.90 | 29.05 | 116,000 | 3,360,950 | 28.974 | 9.947 | 9.947 | 9.964 | 9.929 | 9.981 | 337,624 | 9.9547 | 0.52% |
| 1995-08-02 | 0 | 28.80 | 28.80 | 28.90 | 28.80 | 28.90 | 527,000 | 15,279,100 | 28.993 | 9.895 | 9.895 | 9.929 | 9.895 | 9.929 | 1,533,862 | 9.9612 | -1.03% |
| 1995-08-01 | 0 | 29.10 | 28.80 | 29.10 | 29.00 | 29.20 | 527,000 | 15,311,650 | 29.054 | 9.998 | 9.895 | 9.998 | 9.964 | 10.03 | 1,533,862 | 9.9824 | 0.00% |
| 1995-07-31 | 0 | 29.10 | 29.00 | 29.10 | 28.80 | 29.10 | 121,800 | 3,524,160 | 28.934 | 9.998 | 9.964 | 9.998 | 9.895 | 9.998 | 354,506 | 9.9411 | 1.04% |
| 1995-07-28 | 0 | 28.80 | - | 28.80 | 28.80 | 29.00 | 153,400 | 4,444,260 | 28.972 | 9.895 | - | 9.895 | 9.895 | 9.964 | 446,479 | 9.9540 | -0.52% |
| 1995-07-27 | 0 | 28.95 | 28.90 | 28.95 | 28.80 | 29.00 | 292,000 | 8,452,300 | 28.946 | 9.947 | 9.929 | 9.947 | 9.895 | 9.964 | 849,882 | 9.9453 | 0.52% |
| 1995-07-26 | 0 | 28.80 | - | 28.80 | 28.75 | 28.85 | 419,000 | 12,057,350 | 28.776 | 9.895 | - | 9.895 | 9.878 | 9.912 | 1,219,522 | 9.8869 | 0.88% |
| 1995-07-25 | 0 | 28.55 | 28.55 | 28.65 | 28.20 | 28.70 | 272,000 | 7,761,000 | 28.533 | 9.809 | 9.809 | 9.843 | 9.689 | 9.861 | 791,671 | 9.8033 | 1.78% |
| 1995-07-24 | 0 | 28.05 | 28.05 | 28.10 | 28.00 | 28.10 | 252,000 | 7,062,950 | 28.028 | 9.637 | 9.637 | 9.655 | 9.620 | 9.655 | 733,460 | 9.6296 | 0.18% |
| 1995-07-21 | 0 | 28.00 | 28.00 | 28.50 | 28.00 | 28.70 | 217,000 | 6,182,900 | 28.493 | 9.620 | 9.620 | 9.792 | 9.620 | 9.861 | 631,590 | 9.7894 | -2.44% |
| 1995-07-20 | 0 | 28.70 | 28.55 | 28.90 | 27.70 | 28.70 | 157,400 | 4,409,080 | 28.012 | 9.861 | 9.809 | 9.929 | 9.517 | 9.861 | 458,121 | 9.6243 | 2.68% |
| 1995-07-19 | 0 | 27.95 | 27.80 | 27.95 | 27.80 | 28.00 | 183,000 | 5,106,250 | 27.903 | 9.603 | 9.551 | 9.603 | 9.551 | 9.620 | 532,632 | 9.5868 | -1.06% |
| 1995-07-18 | 0 | 28.25 | 28.25 | 28.30 | 28.25 | 28.40 | 168,000 | 4,755,000 | 28.304 | 9.706 | 9.706 | 9.723 | 9.706 | 9.758 | 488,973 | 9.7245 | 0.00% |
| 1995-07-17 | 0 | 28.25 | 28.15 | 28.25 | 28.05 | 28.25 | 38,000 | 1,071,700 | 28.203 | 9.706 | 9.672 | 9.706 | 9.637 | 9.706 | 110,601 | 9.6898 | 0.18% |
| 1995-07-14 | 0 | 28.20 | 28.20 | 28.40 | 28.10 | 28.20 | 121,000 | 3,404,900 | 28.140 | 9.689 | 9.689 | 9.758 | 9.655 | 9.689 | 352,177 | 9.6681 | 0.00% |
| 1995-07-13 | 0 | 28.20 | 28.10 | 28.20 | 28.00 | 28.50 | 204,000 | 5,752,300 | 28.198 | 9.689 | 9.655 | 9.689 | 9.620 | 9.792 | 593,753 | 9.6880 | 1.99% |
| 1995-07-12 | 0 | 27.65 | 27.65 | 27.85 | 27.45 | 27.70 | 353,000 | 9,748,350 | 27.616 | 9.500 | 9.500 | 9.569 | 9.431 | 9.517 | 1,027,426 | 9.4881 | -0.54% |
| 1995-07-11 | 0 | 27.80 | 27.70 | 27.80 | 27.80 | 27.90 | 283,000 | 7,877,700 | 27.836 | 9.551 | 9.517 | 9.551 | 9.551 | 9.586 | 823,687 | 9.5639 | -0.54% |
| 1995-07-10 | 0 | 27.95 | - | 28.25 | 27.95 | 28.60 | 589,000 | 16,582,650 | 28.154 | 9.603 | - | 9.706 | 9.603 | 9.826 | 1,714,317 | 9.6730 | -1.58% |
| 1995-07-07 | 0 | 28.40 | 28.00 | 28.40 | 28.40 | 29.30 | 775,000 | 22,438,300 | 28.953 | 9.758 | 9.620 | 9.758 | 9.758 | 10.07 | 2,255,680 | 9.9475 | -0.35% |
| 1995-07-06 | 0 | 28.50 | 28.50 | 28.55 | 28.20 | 28.50 | 293,000 | 8,320,350 | 28.397 | 9.792 | 9.792 | 9.809 | 9.689 | 9.792 | 852,793 | 9.7566 | 1.79% |
| 1995-07-05 | 0 | 28.00 | 28.00 | 28.20 | 27.40 | 28.10 | 620,000 | 17,310,550 | 27.920 | 9.620 | 9.620 | 9.689 | 9.414 | 9.655 | 1,804,544 | 9.5928 | 2.94% |
| 1995-07-04 | 0 | 27.20 | 27.20 | 27.30 | 27.20 | 27.55 | 661,000 | 18,114,700 | 27.405 | 9.345 | 9.345 | 9.380 | 9.345 | 9.466 | 1,923,877 | 9.4157 | -0.37% |
| 1995-07-03 | 0 | 27.30 | 27.30 | 27.40 | 27.25 | 27.45 | 385,500 | 10,543,800 | 27.351 | 9.380 | 9.380 | 9.414 | 9.362 | 9.431 | 1,122,019 | 9.3972 | 0.37% |
| 1995-06-30 | 0 | 27.20 | 27.15 | 27.20 | 27.15 | 27.50 | 179,000 | 4,886,050 | 27.296 | 9.345 | 9.328 | 9.345 | 9.328 | 9.448 | 520,989 | 9.3784 | 0.00% |
| 1995-06-29 | 0 | 27.20 | 26.80 | 27.25 | 26.80 | 27.60 | 309,000 | 8,459,750 | 27.378 | 9.345 | 9.208 | 9.362 | 9.208 | 9.483 | 899,361 | 9.4064 | -0.55% |
| 1995-06-28 | 0 | 27.35 | 27.20 | - | 26.50 | 27.35 | 1,732,000 | 46,024,350 | 26.573 | 9.397 | 9.345 | - | 9.105 | 9.397 | 5,041,081 | 9.1299 | 3.21% |
| 1995-06-27 | 0 | 26.50 | 26.50 | 26.55 | 26.45 | 26.70 | 549,000 | 14,561,800 | 26.524 | 9.105 | 9.105 | 9.122 | 9.088 | 9.174 | 1,597,895 | 9.1131 | 0.00% |
| 1995-06-26 | 0 | 26.50 | 26.50 | 26.55 | 25.80 | 26.90 | 752,363 | 19,790,214 | 26.304 | 9.105 | 9.105 | 9.122 | 8.864 | 9.242 | 2,189,794 | 9.0375 | -1.67% |
| 1995-06-23 | 0 | 26.95 | 26.90 | 26.95 | 26.80 | 28.40 | 971,000 | 26,571,000 | 27.365 | 9.259 | 9.242 | 9.259 | 9.208 | 9.758 | 2,826,149 | 9.4018 | -4.94% |
| 1995-06-22 | 0 | 28.35 | 28.40 | 28.45 | 28.20 | 29.20 | 489,000 | 13,861,400 | 28.346 | 9.740 | 9.758 | 9.775 | 9.689 | 10.03 | 1,423,261 | 9.7392 | -4.22% |
| 1995-06-21 | 0 | 29.60 | 29.50 | 29.60 | 29.50 | 30.00 | 274,000 | 8,144,350 | 29.724 | 10.17 | 10.14 | 10.17 | 10.14 | 10.31 | 797,492 | 10.212 | -1.33% |
| 1995-06-20 | 0 | 30.00 | 29.95 | 30.00 | 29.90 | 30.20 | 341,000 | 10,231,400 | 30.004 | 10.31 | 10.29 | 10.31 | 10.27 | 10.38 | 992,499 | 10.309 | 0.33% |
| 1995-06-16 | 0 | 29.90 | 29.90 | 30.20 | 29.70 | 29.90 | 577,000 | 17,176,400 | 29.768 | 10.27 | 10.27 | 10.38 | 10.20 | 10.27 | 1,679,390 | 10.228 | 0.67% |
| 1995-06-15 | 0 | 29.70 | - | 29.70 | 29.65 | 29.75 | 334,000 | 9,909,500 | 29.669 | 10.20 | - | 10.20 | 10.19 | 10.22 | 972,125 | 10.194 | -0.17% |
| 1995-06-14 | 0 | 29.75 | 29.65 | 29.75 | 29.40 | 29.75 | 988,000 | 29,314,950 | 29.671 | 10.22 | 10.19 | 10.22 | 10.10 | 10.22 | 2,875,628 | 10.194 | 0.85% |
| 1995-06-13 | 0 | 29.50 | 29.50 | 29.60 | 29.50 | 29.75 | 555,000 | 16,396,850 | 29.544 | 10.14 | 10.14 | 10.17 | 10.14 | 10.22 | 1,615,358 | 10.151 | 0.00% |
| 1995-06-12 | 0 | 29.50 | 29.50 | 29.55 | 29.45 | 29.75 | 104,000 | 3,070,300 | 29.522 | 10.14 | 10.14 | 10.15 | 10.12 | 10.22 | 302,698 | 10.143 | -1.50% |
| 1995-06-09 | 0 | 29.95 | 29.95 | 30.00 | 29.95 | 30.10 | 701,000 | 21,028,850 | 29.998 | 10.29 | 10.29 | 10.31 | 10.29 | 10.34 | 2,040,299 | 10.307 | -0.17% |
| 1995-06-08 | 0 | 30.00 | 30.00 | 30.10 | 30.00 | 30.40 | 447,000 | 13,429,600 | 30.044 | 10.31 | 10.31 | 10.34 | 10.31 | 10.44 | 1,301,018 | 10.322 | -2.28% |
| 1995-06-07 | 0 | 30.70 | 30.50 | 31.00 | 30.70 | 31.10 | 117,000 | 3,612,400 | 30.875 | 10.55 | 10.48 | 10.65 | 10.55 | 10.69 | 340,535 | 10.608 | -2.54% |
| 1995-06-06 | 0 | 31.50 | 31.40 | 31.50 | 31.30 | 31.70 | 283,800 | 8,954,000 | 31.550 | 10.82 | 10.79 | 10.82 | 10.75 | 10.89 | 826,015 | 10.840 | -0.32% |
| 1995-06-05 | 0 | 31.60 | 31.00 | 31.60 | 31.10 | 31.60 | 1,641,000 | 51,577,300 | 31.430 | 10.86 | 10.65 | 10.86 | 10.69 | 10.86 | 4,776,220 | 10.799 | 2.27% |
| 1995-06-01 | 0 | 30.90 | 30.80 | 30.90 | 30.00 | 31.20 | 1,358,000 | 41,832,700 | 30.805 | 10.62 | 10.58 | 10.62 | 10.31 | 10.72 | 3,952,533 | 10.584 | 4.75% |
| 1995-05-31 | 0 | 29.50 | 29.45 | 30.00 | 29.40 | 30.00 | 755,000 | 22,298,400 | 29.534 | 10.14 | 10.12 | 10.31 | 10.10 | 10.31 | 2,197,469 | 10.147 | 0.00% |
| 1995-05-30 | 0 | 29.50 | 29.50 | 30.00 | 29.50 | 29.60 | 227,000 | 6,701,000 | 29.520 | 10.14 | 10.14 | 10.31 | 10.14 | 10.17 | 660,696 | 10.142 | -0.34% |
| 1995-05-29 | 0 | 29.60 | 29.55 | 30.00 | - | - | 0 | 0 | - | 10.17 | 10.15 | 10.31 | - | - | 0 | - | 0.00% |
| 1995-05-26 | 0 | 29.60 | 29.50 | 30.00 | 29.30 | 29.80 | 369,000 | 10,911,900 | 29.572 | 10.17 | 10.14 | 10.31 | 10.07 | 10.24 | 1,073,995 | 10.160 | -0.84% |
| 1995-05-25 | 0 | 29.85 | 29.80 | 29.85 | 29.75 | 29.95 | 1,503,000 | 44,913,900 | 29.883 | 10.26 | 10.24 | 10.26 | 10.22 | 10.29 | 4,374,564 | 10.267 | -0.50% |
| 1995-05-24 | 0 | 30.00 | 29.80 | 29.90 | 29.90 | 30.70 | 908,000 | 27,286,900 | 30.052 | 10.31 | 10.24 | 10.27 | 10.27 | 10.55 | 2,642,784 | 10.325 | -2.60% |
| 1995-05-23 | 0 | 30.80 | 30.80 | 30.90 | 30.40 | 30.90 | 336,000 | 10,352,500 | 30.811 | 10.58 | 10.58 | 10.62 | 10.44 | 10.62 | 977,946 | 10.586 | 1.99% |
| 1995-05-22 | 0 | 30.20 | 30.10 | 30.20 | 30.00 | 30.30 | 70,000 | 2,112,600 | 30.180 | 10.38 | 10.34 | 10.38 | 10.31 | 10.41 | 203,739 | 10.369 | 0.33% |
| 1995-05-19 | 0 | 30.10 | 30.00 | 30.10 | 29.90 | 30.30 | 748,000 | 22,509,500 | 30.093 | 10.34 | 10.31 | 10.34 | 10.27 | 10.41 | 2,177,095 | 10.339 | -1.63% |
| 1995-05-18 | 0 | 30.60 | 30.60 | 30.70 | 30.00 | 30.70 | 879,000 | 26,786,900 | 30.474 | 10.51 | 10.51 | 10.55 | 10.31 | 10.55 | 2,558,378 | 10.470 | 2.00% |
| 1995-05-17 | 0 | 30.00 | 30.00 | 30.20 | 29.80 | 30.20 | 1,308,000 | 39,210,350 | 29.977 | 10.31 | 10.31 | 10.38 | 10.24 | 10.38 | 3,807,006 | 10.300 | 0.50% |
| 1995-05-16 | 0 | 29.85 | 29.85 | 29.90 | 29.75 | 30.00 | 823,000 | 24,586,350 | 29.874 | 10.26 | 10.26 | 10.27 | 10.22 | 10.31 | 2,395,387 | 10.264 | 0.17% |
| 1995-05-15 | 0 | 29.80 | 29.80 | 30.00 | 29.50 | 29.95 | 576,000 | 17,157,850 | 29.788 | 10.24 | 10.24 | 10.31 | 10.14 | 10.29 | 1,676,480 | 10.234 | 0.68% |
| 1995-05-12 | 0 | 29.60 | 29.45 | 29.60 | 29.30 | 30.10 | 902,000 | 26,898,150 | 29.821 | 10.17 | 10.12 | 10.17 | 10.07 | 10.34 | 2,625,320 | 10.246 | 1.02% |
| 1995-05-11 | 0 | 29.30 | 29.15 | 29.25 | 29.10 | 29.40 | 455,000 | 13,320,100 | 29.275 | 10.07 | 10.02 | 10.05 | 9.998 | 10.10 | 1,324,302 | 10.058 | 1.03% |
| 1995-05-10 | 0 | 29.00 | 29.00 | 29.10 | 29.00 | 29.80 | 276,000 | 8,103,250 | 29.360 | 9.964 | 9.964 | 9.998 | 9.964 | 10.24 | 803,313 | 10.087 | -3.01% |
| 1995-05-09 | 0 | 29.90 | 29.90 | 29.95 | 29.20 | 29.90 | 280,000 | 8,314,600 | 29.695 | 10.27 | 10.27 | 10.29 | 10.03 | 10.27 | 814,955 | 10.203 | 3.10% |
| 1995-05-08 | 0 | 29.00 | 28.95 | 29.00 | 28.85 | 29.00 | 416,000 | 12,034,050 | 28.928 | 9.964 | 9.947 | 9.964 | 9.912 | 9.964 | 1,210,791 | 9.9390 | -0.34% |
| 1995-05-05 | 0 | 29.10 | 29.10 | 29.15 | 29.05 | 29.50 | 703,000 | 20,506,200 | 29.170 | 9.998 | 9.998 | 10.02 | 9.981 | 10.14 | 2,046,120 | 10.022 | -1.36% |
| 1995-05-04 | 0 | 29.50 | 29.50 | 29.80 | 28.55 | 30.10 | 553,000 | 16,291,310 | 29.460 | 10.14 | 10.14 | 10.24 | 9.809 | 10.34 | 1,609,537 | 10.122 | 3.51% |
| 1995-05-03 | 0 | 28.50 | 28.50 | - | 27.80 | 28.20 | 130,000 | 3,646,400 | 28.049 | 9.792 | 9.792 | - | 9.551 | 9.689 | 378,372 | 9.6371 | 3.26% |
| 1995-05-02 | 0 | 27.60 | 27.60 | 27.65 | 27.45 | 27.60 | 269,000 | 7,406,100 | 27.532 | 9.483 | 9.483 | 9.500 | 9.431 | 9.483 | 782,939 | 9.4594 | 0.00% |
| 1995-05-01 | 0 | 27.60 | 27.60 | 27.70 | 27.60 | 27.70 | 62,000 | 1,756,000 | 28.323 | 9.483 | 9.483 | 9.517 | 9.483 | 9.517 | 180,454 | 9.7310 | -1.25% |
| 1995-04-28 | 0 | 28.80 | 28.75 | 28.80 | 28.70 | 29.00 | 414,000 | 11,924,100 | 28.802 | 9.603 | 9.586 | 9.603 | 9.570 | 9.670 | 1,241,615 | 9.6037 | -1.03% |
| 1995-04-27 | 0 | 29.10 | 29.00 | 29.30 | 29.00 | 29.65 | 105,000 | 3,086,100 | 29.391 | 9.703 | 9.670 | 9.770 | 9.670 | 9.886 | 314,902 | 9.8002 | -1.36% |
| 1995-04-26 | 0 | 29.50 | 29.30 | 29.50 | 29.40 | 29.95 | 412,000 | 12,197,550 | 29.606 | 9.836 | 9.770 | 9.836 | 9.803 | 9.986 | 1,235,616 | 9.8716 | -2.32% |
| 1995-04-25 | 0 | 30.20 | 30.10 | 30.20 | 30.10 | 30.60 | 645,980 | 19,609,188 | 30.356 | 10.07 | 10.04 | 10.07 | 10.04 | 10.20 | 1,937,339 | 10.122 | -0.98% |
| 1995-04-24 | 0 | 30.50 | 30.50 | 30.60 | 30.40 | 30.80 | 227,000 | 6,935,300 | 30.552 | 10.17 | 10.17 | 10.20 | 10.14 | 10.27 | 680,789 | 10.187 | 1.67% |
| 1995-04-21 | 0 | 30.00 | 30.00 | 30.10 | 29.80 | 30.20 | 433,000 | 12,992,550 | 30.006 | 10.00 | 10.00 | 10.04 | 9.936 | 10.07 | 1,298,597 | 10.005 | 0.00% |
| 1995-04-20 | 0 | 30.00 | 30.00 | 30.10 | 29.00 | 30.10 | 584,000 | 17,415,650 | 29.821 | 10.00 | 10.00 | 10.04 | 9.670 | 10.04 | 1,751,456 | 9.9435 | 4.17% |
| 1995-04-19 | 0 | 28.80 | 28.75 | 28.95 | 28.00 | 28.80 | 195,000 | 5,538,350 | 28.402 | 9.603 | 9.586 | 9.653 | 9.336 | 9.603 | 584,818 | 9.4702 | 2.67% |
| 1995-04-18 | 0 | 28.05 | 28.00 | 28.20 | 28.00 | 28.15 | 222,000 | 6,238,000 | 28.099 | 9.353 | 9.336 | 9.403 | 9.336 | 9.386 | 665,793 | 9.3693 | -0.36% |
| 1995-04-13 | 0 | 28.15 | 27.95 | 28.20 | 27.80 | 28.15 | 91,000 | 2,539,950 | 27.912 | 9.386 | 9.320 | 9.403 | 9.270 | 9.386 | 272,915 | 9.3067 | 1.08% |
| 1995-04-12 | 0 | 27.85 | 27.75 | 27.90 | 27.50 | 27.95 | 649,000 | 18,060,050 | 27.828 | 9.286 | 9.253 | 9.303 | 9.170 | 9.320 | 1,946,396 | 9.2787 | 1.83% |
| 1995-04-11 | 0 | 27.35 | 27.25 | 27.50 | 26.85 | 27.50 | 332,000 | 9,042,700 | 27.237 | 9.119 | 9.086 | 9.170 | 8.953 | 9.170 | 995,691 | 9.0818 | 1.86% |
| 1995-04-10 | 0 | 26.85 | 26.70 | 26.85 | 26.50 | 26.85 | 100,000 | 2,660,000 | 26.600 | 8.953 | 8.903 | 8.953 | 8.836 | 8.953 | 299,907 | 8.8694 | 1.13% |
| 1995-04-07 | 0 | 26.55 | 26.50 | 26.60 | 26.30 | 26.80 | 349,500 | 9,282,725 | 26.560 | 8.853 | 8.836 | 8.869 | 8.769 | 8.936 | 1,048,175 | 8.8561 | 1.14% |
| 1995-04-06 | 0 | 26.25 | 26.25 | 26.30 | 26.20 | 26.30 | 1,510,000 | 39,642,400 | 26.253 | 8.753 | 8.753 | 8.769 | 8.736 | 8.769 | 4,528,594 | 8.7538 | 0.00% |
| 1995-04-04 | 0 | 26.25 | 26.20 | 26.30 | 26.10 | 26.45 | 319,000 | 8,373,150 | 26.248 | 8.753 | 8.736 | 8.769 | 8.703 | 8.819 | 956,703 | 8.7521 | -0.94% |
| 1995-04-03 | 0 | 26.50 | 26.50 | 26.55 | 26.00 | 26.60 | 233,000 | 6,095,300 | 26.160 | 8.836 | 8.836 | 8.853 | 8.669 | 8.869 | 698,783 | 8.7227 | 0.38% |
| 1995-03-31 | 0 | 26.40 | 26.35 | 26.45 | 26.40 | 26.70 | 680,000 | 18,050,950 | 26.546 | 8.803 | 8.786 | 8.819 | 8.803 | 8.903 | 2,039,367 | 8.8513 | 0.76% |
| 1995-03-30 | 0 | 26.20 | 26.20 | 26.25 | 25.80 | 27.00 | 1,257,000 | 33,039,450 | 26.284 | 8.736 | 8.736 | 8.753 | 8.603 | 9.003 | 3,769,830 | 8.7642 | -2.96% |
| 1995-03-29 | 0 | 27.00 | 26.90 | 27.00 | 26.90 | 27.30 | 802,000 | 21,629,100 | 26.969 | 9.003 | 8.969 | 9.003 | 8.969 | 9.103 | 2,405,253 | 8.9924 | -0.74% |
| 1995-03-28 | 0 | 27.20 | 27.00 | 27.20 | 27.00 | 27.30 | 836,626 | 22,721,202 | 27.158 | 9.069 | 9.003 | 9.069 | 9.003 | 9.103 | 2,509,099 | 9.0555 | -0.18% |
| 1995-03-27 | 0 | 27.25 | 27.15 | 27.25 | 27.20 | 27.45 | 1,041,000 | 28,433,600 | 27.314 | 9.086 | 9.053 | 9.086 | 9.069 | 9.153 | 3,122,031 | 9.1074 | -0.37% |
| 1995-03-24 | 0 | 27.35 | 27.15 | 27.35 | 27.30 | 27.55 | 218,000 | 5,962,350 | 27.350 | 9.119 | 9.053 | 9.119 | 9.103 | 9.186 | 653,797 | 9.1196 | -0.73% |
| 1995-03-23 | 0 | 27.55 | 27.50 | 27.55 | 27.50 | 28.00 | 641,200 | 17,728,576 | 27.649 | 9.186 | 9.170 | 9.186 | 9.170 | 9.336 | 1,923,003 | 9.2192 | -1.43% |
| 1995-03-22 | 0 | 27.95 | 27.80 | 27.95 | 27.80 | 28.10 | 311,000 | 8,690,000 | 27.942 | 9.320 | 9.270 | 9.320 | 9.270 | 9.370 | 932,710 | 9.3169 | -1.06% |
| 1995-03-21 | 0 | 28.25 | 28.25 | 28.40 | 28.05 | 28.40 | 592,000 | 16,740,700 | 28.278 | 9.420 | 9.420 | 9.470 | 9.353 | 9.470 | 1,775,449 | 9.4290 | 0.71% |
| 1995-03-20 | 0 | 28.05 | 27.95 | 28.20 | 27.60 | 28.20 | 998,000 | 27,596,050 | 27.651 | 9.353 | 9.320 | 9.403 | 9.203 | 9.403 | 2,993,071 | 9.2200 | 2.19% |
| 1995-03-17 | 0 | 27.45 | 27.45 | 27.50 | 26.70 | 27.50 | 1,427,756 | 38,809,735 | 27.182 | 9.153 | 9.153 | 9.170 | 8.903 | 9.170 | 4,281,939 | 9.0636 | 0.55% |
| 1995-03-16 | 0 | 27.30 | 27.30 | 27.40 | 27.30 | 27.85 | 400,000 | 10,958,100 | 27.395 | 9.103 | 9.103 | 9.136 | 9.103 | 9.286 | 1,199,628 | 9.1346 | -1.97% |
| 1995-03-15 | 0 | 27.85 | 27.80 | 27.90 | 27.30 | 28.20 | 613,000 | 17,086,600 | 27.874 | 9.286 | 9.270 | 9.303 | 9.103 | 9.403 | 1,838,429 | 9.2941 | 3.53% |
| 1995-03-14 | 0 | 26.90 | 26.90 | 27.05 | 26.80 | 27.00 | 36,000 | 969,500 | 26.931 | 8.969 | 8.969 | 9.019 | 8.936 | 9.003 | 107,966 | 8.9796 | 0.19% |
| 1995-03-13 | 0 | 26.85 | 26.85 | 27.00 | 26.50 | 27.00 | 133,000 | 3,567,250 | 26.821 | 8.953 | 8.953 | 9.003 | 8.836 | 9.003 | 398,876 | 8.9433 | 1.32% |
| 1995-03-10 | 0 | 26.50 | 26.45 | 26.50 | 26.45 | 27.00 | 364,000 | 9,688,500 | 26.617 | 8.836 | 8.819 | 8.836 | 8.819 | 9.003 | 1,091,661 | 8.8750 | -2.21% |
| 1995-03-09 | 0 | 27.10 | 27.05 | 27.10 | 26.90 | 27.60 | 195,000 | 5,310,650 | 27.234 | 9.036 | 9.019 | 9.036 | 8.969 | 9.203 | 584,818 | 9.0809 | 0.93% |
| 1995-03-08 | 0 | 26.85 | 26.80 | 26.85 | 26.60 | 27.10 | 371,000 | 9,970,200 | 26.874 | 8.953 | 8.936 | 8.953 | 8.869 | 9.036 | 1,112,655 | 8.9607 | -2.72% |
| 1995-03-07 | 0 | 27.60 | 27.50 | 27.60 | 27.40 | 28.10 | 434,000 | 12,082,600 | 27.840 | 9.203 | 9.170 | 9.203 | 9.136 | 9.370 | 1,301,596 | 9.2829 | -1.78% |
| 1995-03-06 | 0 | 28.10 | 28.05 | 28.25 | 28.00 | 29.00 | 552,200 | 15,673,060 | 28.383 | 9.370 | 9.353 | 9.420 | 9.336 | 9.670 | 1,656,086 | 9.4639 | -3.27% |
| 1995-03-03 | 0 | 29.05 | 29.00 | 29.05 | 28.95 | 29.25 | 627,000 | 18,224,100 | 29.066 | 9.686 | 9.670 | 9.686 | 9.653 | 9.753 | 1,880,416 | 9.6915 | -1.19% |
| 1995-03-02 | 0 | 29.40 | 29.00 | 29.40 | 29.00 | 29.60 | 519,000 | 15,260,600 | 29.404 | 9.803 | 9.670 | 9.803 | 9.670 | 9.870 | 1,556,517 | 9.8043 | 1.55% |
| 1995-03-01 | 0 | 28.95 | 28.90 | 28.95 | 28.95 | 29.30 | 646,000 | 18,670,570 | 28.902 | 9.653 | 9.636 | 9.653 | 9.653 | 9.770 | 1,937,399 | 9.6369 | -0.52% |
| 1995-02-28 | 0 | 29.10 | 29.00 | 29.20 | 29.00 | 29.35 | 710,244 | 20,779,287 | 29.257 | 9.703 | 9.670 | 9.736 | 9.670 | 9.786 | 2,130,071 | 9.7552 | 0.69% |
| 1995-02-27 | 0 | 28.90 | 28.80 | 28.90 | 28.40 | 28.90 | 250,000 | 7,147,250 | 28.589 | 9.636 | 9.603 | 9.636 | 9.470 | 9.636 | 749,767 | 9.5326 | 0.35% |
| 1995-02-24 | 0 | 28.80 | 28.80 | 29.00 | 28.00 | 28.90 | 795,000 | 22,501,250 | 28.303 | 9.603 | 9.603 | 9.670 | 9.336 | 9.636 | 2,384,260 | 9.4374 | 3.97% |
| 1995-02-23 | 0 | 27.70 | 27.65 | 27.70 | 27.65 | 28.30 | 975,000 | 27,185,450 | 27.883 | 9.236 | 9.220 | 9.236 | 9.220 | 9.436 | 2,924,092 | 9.2971 | -0.54% |
| 1995-02-22 | 0 | 27.85 | 27.60 | 27.85 | 27.60 | 29.10 | 1,199,000 | 33,709,700 | 28.115 | 9.286 | 9.203 | 9.286 | 9.203 | 9.703 | 3,595,884 | 9.3745 | -2.28% |
| 1995-02-21 | 0 | 28.50 | 28.40 | 28.60 | 28.25 | 28.60 | 1,136,000 | 32,230,700 | 28.372 | 9.503 | 9.470 | 9.536 | 9.420 | 9.536 | 3,406,942 | 9.4603 | 1.24% |
| 1995-02-20 | 0 | 28.15 | 28.10 | 28.20 | 27.80 | 28.30 | 360,000 | 10,130,250 | 28.140 | 9.386 | 9.370 | 9.403 | 9.270 | 9.436 | 1,079,665 | 9.3828 | 0.54% |
| 1995-02-17 | 0 | 28.00 | 27.95 | 28.00 | 28.00 | 29.50 | 1,177,000 | 33,289,650 | 28.283 | 9.336 | 9.320 | 9.336 | 9.336 | 9.836 | 3,529,904 | 9.4308 | -5.41% |
| 1995-02-16 | 0 | 29.60 | 29.55 | 29.60 | 28.90 | 29.90 | 1,054,000 | 31,192,600 | 29.594 | 9.870 | 9.853 | 9.870 | 9.636 | 9.970 | 3,161,019 | 9.8679 | 2.78% |
| 1995-02-15 | 0 | 28.80 | 28.80 | 28.90 | 28.70 | 29.80 | 568,000 | 16,481,300 | 29.016 | 9.603 | 9.603 | 9.636 | 9.570 | 9.936 | 1,703,471 | 9.6751 | -3.36% |
| 1995-02-14 | 0 | 29.80 | 29.50 | 29.80 | 29.80 | 32.00 | 621,000 | 18,868,100 | 30.383 | 9.936 | 9.836 | 9.936 | 9.936 | 10.67 | 1,862,422 | 10.131 | -6.88% |
| 1995-02-13 | 0 | 32.00 | 31.80 | 32.00 | 31.90 | 32.50 | 115,000 | 3,699,300 | 32.168 | 10.67 | 10.60 | 10.67 | 10.64 | 10.84 | 344,893 | 10.726 | -0.93% |
| 1995-02-10 | 0 | 32.30 | 32.10 | 32.30 | 32.30 | 32.50 | 222,200 | 7,198,960 | 32.399 | 10.77 | 10.70 | 10.77 | 10.77 | 10.84 | 666,393 | 10.803 | -0.62% |
| 1995-02-09 | 0 | 32.50 | 32.40 | 32.50 | 31.30 | 32.50 | 76,000 | 2,402,800 | 31.616 | 10.84 | 10.80 | 10.84 | 10.44 | 10.84 | 227,929 | 10.542 | 3.17% |
| 1995-02-08 | 0 | 31.50 | 31.10 | 31.50 | 31.10 | 31.80 | 272,000 | 8,569,300 | 31.505 | 10.50 | 10.37 | 10.50 | 10.37 | 10.60 | 815,747 | 10.505 | 1.29% |
| 1995-02-07 | 0 | 31.10 | 31.00 | 31.10 | 30.20 | 31.30 | 283,000 | 8,688,100 | 30.700 | 10.37 | 10.34 | 10.37 | 10.07 | 10.44 | 848,737 | 10.237 | 3.67% |
| 1995-02-06 | 0 | 30.00 | 29.50 | 30.00 | 29.80 | 30.40 | 805,000 | 24,309,300 | 30.198 | 10.00 | 9.836 | 10.00 | 9.936 | 10.14 | 2,414,251 | 10.069 | 1.01% |
| 1995-02-03 | 0 | 29.70 | 29.70 | - | 28.20 | 30.00 | 88,000 | 2,516,100 | 28.592 | 9.903 | 9.903 | - | 9.403 | 10.00 | 263,918 | 9.5336 | 7.22% |
| 1995-01-30 | 0 | 27.70 | - | 27.70 | 27.70 | 28.80 | 186,000 | 5,257,500 | 28.266 | 9.236 | - | 9.236 | 9.236 | 9.603 | 557,827 | 9.4250 | -3.82% |
| 1995-01-27 | 0 | 28.80 | 28.80 | 29.00 | 28.50 | 29.40 | 437,700 | 12,642,050 | 28.883 | 9.603 | 9.603 | 9.670 | 9.503 | 9.803 | 1,312,693 | 9.6306 | -1.71% |
| 1995-01-26 | 0 | 29.30 | 29.30 | 29.40 | 28.50 | 29.40 | 410,000 | 11,923,950 | 29.083 | 9.770 | 9.770 | 9.803 | 9.503 | 9.803 | 1,229,618 | 9.6973 | 3.53% |
| 1995-01-25 | 0 | 28.30 | 28.30 | - | 28.05 | 28.10 | 16,000 | 449,200 | 28.075 | 9.436 | 9.436 | - | 9.353 | 9.370 | 47,985 | 9.3612 | 0.89% |
| 1995-01-24 | 0 | 28.05 | 27.95 | 28.05 | 27.90 | 28.10 | 325,000 | 9,091,300 | 27.973 | 9.353 | 9.320 | 9.353 | 9.303 | 9.370 | 974,697 | 9.3273 | -0.18% |
| 1995-01-23 | 0 | 28.10 | - | 28.10 | 27.90 | 28.30 | 266,000 | 7,466,700 | 28.070 | 9.370 | - | 9.370 | 9.303 | 9.436 | 797,752 | 9.3597 | -0.35% |
| 1995-01-20 | 0 | 28.20 | 28.10 | 28.50 | 27.75 | 28.50 | 431,224 | 12,043,265 | 27.928 | 9.403 | 9.370 | 9.503 | 9.253 | 9.503 | 1,293,271 | 9.3123 | -3.26% |
| 1995-01-19 | 0 | 29.15 | - | 29.10 | 28.80 | 30.70 | 868,000 | 25,831,550 | 29.760 | 9.720 | - | 9.703 | 9.603 | 10.24 | 2,603,192 | 9.9230 | 1.22% |
| 1995-01-18 | 0 | 28.80 | 28.65 | 28.90 | 26.40 | 28.85 | 105,300 | 2,898,910 | 27.530 | 9.603 | 9.553 | 9.636 | 8.803 | 9.620 | 315,802 | 9.1795 | 9.09% |
| 1995-01-17 | 0 | 26.40 | 26.20 | 26.40 | 25.80 | 26.60 | 306,000 | 7,995,650 | 26.130 | 8.803 | 8.736 | 8.803 | 8.603 | 8.869 | 917,715 | 8.7126 | 3.12% |
| 1995-01-16 | 0 | 25.60 | 25.60 | 25.70 | 25.55 | 25.80 | 1,133,000 | 29,033,600 | 25.625 | 8.536 | 8.536 | 8.569 | 8.519 | 8.603 | 3,397,945 | 8.5445 | 0.00% |
| 1995-01-13 | 0 | 25.60 | 25.60 | 25.65 | 25.45 | 26.95 | 466,000 | 12,020,500 | 25.795 | 8.536 | 8.536 | 8.553 | 8.486 | 8.986 | 1,397,566 | 8.6010 | -5.54% |
| 1995-01-12 | 0 | 27.10 | 27.00 | 27.15 | 27.10 | 28.05 | 929,810 | 25,582,451 | 27.514 | 9.036 | 9.003 | 9.053 | 9.036 | 9.353 | 2,788,564 | 9.1741 | -3.39% |
| 1995-01-11 | 0 | 28.05 | - | 28.05 | 28.05 | 28.35 | 783,000 | 22,057,200 | 28.170 | 9.353 | - | 9.353 | 9.353 | 9.453 | 2,348,271 | 9.3930 | 0.36% |
| 1995-01-10 | 0 | 27.95 | 27.95 | 28.00 | 27.60 | 28.00 | 1,621,000 | 45,262,000 | 27.922 | 9.320 | 9.320 | 9.336 | 9.203 | 9.336 | 4,861,491 | 9.3103 | 0.54% |
| 1995-01-09 | 0 | 27.80 | 27.80 | 28.00 | 27.00 | 28.00 | 761,500 | 21,133,300 | 27.752 | 9.270 | 9.270 | 9.336 | 9.003 | 9.336 | 2,283,791 | 9.2536 | 1.09% |
| 1995-01-06 | 0 | 27.50 | 27.50 | 27.80 | 27.15 | 27.70 | 531,000 | 14,517,500 | 27.340 | 9.170 | 9.170 | 9.270 | 9.053 | 9.236 | 1,592,506 | 9.1161 | -1.43% |
| 1995-01-05 | 0 | 27.90 | 27.85 | 27.95 | 27.60 | 29.00 | 374,000 | 10,452,900 | 27.949 | 9.303 | 9.286 | 9.320 | 9.203 | 9.670 | 1,121,652 | 9.3192 | -3.63% |
| 1995-01-04 | 0 | 28.95 | 28.90 | 28.95 | 28.90 | 30.30 | 334,000 | 9,751,600 | 29.196 | 9.653 | 9.636 | 9.653 | 9.636 | 10.10 | 1,001,689 | 9.7352 | -4.46% |
| 1995-01-03 | 0 | 30.30 | 30.30 | 30.50 | 30.20 | 30.50 | 78,000 | 2,366,400 | 30.338 | 10.10 | 10.10 | 10.17 | 10.07 | 10.17 | 233,927 | 10.116 | -1.94% |
| 1994-12-30 | 0 | 30.90 | 30.80 | 31.40 | 30.80 | 32.00 | 92,000 | 2,887,400 | 31.385 | 10.30 | 10.27 | 10.47 | 10.27 | 10.67 | 275,914 | 10.465 | -3.44% |
| 1994-12-29 | 0 | 32.00 | 32.00 | 32.10 | 32.00 | 32.20 | 55,000 | 1,761,000 | 32.018 | 10.67 | 10.67 | 10.70 | 10.67 | 10.74 | 164,949 | 10.676 | -0.62% |
| 1994-12-28 | 0 | 32.20 | 32.20 | 32.50 | 31.60 | 32.30 | 226,000 | 7,215,600 | 31.927 | 10.74 | 10.74 | 10.84 | 10.54 | 10.77 | 677,790 | 10.646 | -0.31% |
| 1994-12-23 | 0 | 32.30 | 32.20 | 32.40 | 32.20 | 32.40 | 219,000 | 7,070,700 | 32.286 | 10.77 | 10.74 | 10.80 | 10.74 | 10.80 | 656,796 | 10.765 | -0.62% |
| 1994-12-22 | 0 | 32.50 | - | 32.50 | 32.40 | 33.50 | 357,000 | 11,820,800 | 33.111 | 10.84 | - | 10.84 | 10.80 | 11.17 | 1,070,668 | 11.041 | 0.00% |
| 1994-12-21 | 0 | 32.50 | 32.50 | 32.90 | 32.50 | 33.40 | 285,000 | 9,321,700 | 32.708 | 10.84 | 10.84 | 10.97 | 10.84 | 11.14 | 854,735 | 10.906 | -3.27% |
| 1994-12-20 | 0 | 33.60 | 33.50 | 33.60 | 33.50 | 33.70 | 249,000 | 8,366,800 | 33.602 | 11.20 | 11.17 | 11.20 | 11.17 | 11.24 | 746,768 | 11.204 | -0.88% |
| 1994-12-19 | 0 | 33.90 | 33.50 | 34.00 | 33.90 | 34.30 | 101,000 | 3,434,500 | 34.005 | 11.30 | 11.17 | 11.34 | 11.30 | 11.44 | 302,906 | 11.339 | 0.89% |
| 1994-12-16 | 0 | 33.60 | 33.60 | 34.00 | 33.00 | 33.60 | 295,000 | 9,878,200 | 33.485 | 11.20 | 11.20 | 11.34 | 11.00 | 11.20 | 884,725 | 11.165 | 1.82% |
| 1994-12-15 | 0 | 33.00 | 32.80 | 33.00 | 32.30 | 33.00 | 230,000 | 7,491,300 | 32.571 | 11.00 | 10.94 | 11.00 | 10.77 | 11.00 | 689,786 | 10.860 | 3.77% |
| 1994-12-14 | 0 | 31.80 | 31.80 | 32.20 | 29.95 | 32.10 | 250,000 | 7,860,950 | 31.444 | 10.60 | 10.60 | 10.74 | 9.986 | 10.70 | 749,767 | 10.485 | 6.18% |
| 1994-12-13 | 0 | 29.95 | 29.95 | 30.00 | 29.85 | 30.00 | 425,000 | 12,711,300 | 29.909 | 9.986 | 9.986 | 10.00 | 9.953 | 10.00 | 1,274,604 | 9.9727 | 0.34% |
| 1994-12-12 | 0 | 29.85 | 29.85 | 29.90 | 29.80 | 30.10 | 66,000 | 1,978,800 | 29.982 | 9.953 | 9.953 | 9.970 | 9.936 | 10.04 | 197,939 | 9.9970 | -0.83% |
| 1994-12-09 | 0 | 30.10 | 29.90 | - | 29.80 | 30.10 | 119,000 | 3,563,000 | 29.941 | 10.04 | 9.970 | - | 9.936 | 10.04 | 356,889 | 9.9835 | -1.31% |
| 1994-12-08 | 0 | 30.50 | 30.50 | 30.60 | 30.50 | 32.00 | 212,000 | 6,492,300 | 30.624 | 10.17 | 10.17 | 10.20 | 10.17 | 10.67 | 635,803 | 10.211 | -5.86% |
| 1994-12-07 | 0 | 32.40 | 32.10 | 32.40 | 30.60 | 32.40 | 135,000 | 4,289,100 | 31.771 | 10.80 | 10.70 | 10.80 | 10.20 | 10.80 | 404,874 | 10.594 | 5.54% |
| 1994-12-06 | 0 | 30.70 | 30.60 | - | 30.40 | 30.80 | 214,500 | 6,564,100 | 30.602 | 10.24 | 10.20 | - | 10.14 | 10.27 | 643,300 | 10.204 | 0.33% |
| 1994-12-05 | 0 | 30.60 | 30.60 | 30.90 | 30.30 | 30.60 | 163,800 | 4,985,400 | 30.436 | 10.20 | 10.20 | 10.30 | 10.10 | 10.20 | 491,248 | 10.148 | 0.99% |
| 1994-12-02 | 0 | 30.30 | 30.20 | - | 29.90 | 30.50 | 278,000 | 8,409,500 | 30.250 | 10.10 | 10.07 | - | 9.970 | 10.17 | 833,741 | 10.086 | -0.33% |
| 1994-12-01 | 0 | 30.40 | 30.20 | 30.50 | 30.30 | 31.50 | 170,000 | 5,292,900 | 31.135 | 10.14 | 10.07 | 10.17 | 10.10 | 10.50 | 509,842 | 10.381 | -1.94% |
| 1994-11-30 | 0 | 31.00 | - | 31.00 | 31.00 | 31.80 | 176,000 | 5,525,300 | 31.394 | 10.34 | - | 10.34 | 10.34 | 10.60 | 527,836 | 10.468 | -3.13% |
| 1994-11-29 | 0 | 32.00 | 32.00 | 32.50 | 31.90 | 32.20 | 164,000 | 5,248,500 | 32.003 | 10.67 | 10.67 | 10.84 | 10.64 | 10.74 | 491,847 | 10.671 | 0.00% |
| 1994-11-28 | 0 | 32.00 | 32.00 | 32.30 | 31.90 | 32.00 | 188,000 | 6,015,000 | 31.995 | 10.67 | 10.67 | 10.77 | 10.64 | 10.67 | 563,825 | 10.668 | 0.63% |
| 1994-11-25 | 0 | 31.80 | 31.60 | 31.80 | 31.00 | 31.80 | 131,000 | 4,109,800 | 31.373 | 10.60 | 10.54 | 10.60 | 10.34 | 10.60 | 392,878 | 10.461 | 2.58% |
| 1994-11-24 | 0 | 31.00 | 30.90 | - | 29.90 | 31.00 | 427,000 | 12,961,600 | 30.355 | 10.34 | 10.30 | - | 9.970 | 10.34 | 1,280,602 | 10.121 | 3.33% |
| 1994-11-23 | 0 | 30.00 | 30.00 | 30.30 | 30.00 | 31.60 | 598,000 | 17,959,400 | 30.032 | 10.00 | 10.00 | 10.10 | 10.00 | 10.54 | 1,793,443 | 10.014 | -7.69% |
| 1994-11-22 | 0 | 32.50 | 32.00 | 32.50 | 32.00 | 32.50 | 123,000 | 3,961,000 | 32.203 | 10.84 | 10.67 | 10.84 | 10.67 | 10.84 | 368,885 | 10.738 | -3.27% |
| 1994-11-21 | 0 | 33.60 | - | 33.60 | - | - | 26,000 | 873,600 | 33.600 | 11.20 | - | 11.20 | - | - | 77,976 | 11.203 | -0.30% |
| 1994-11-18 | 0 | 33.70 | 33.40 | 33.90 | 33.70 | 33.70 | 3,000 | 101,100 | 33.700 | 11.24 | 11.14 | 11.30 | 11.24 | 11.24 | 8,997 | 11.237 | 0.30% |
| 1994-11-17 | 0 | 33.60 | 33.60 | 33.70 | 33.60 | 33.60 | 54,000 | 1,814,400 | 33.600 | 11.20 | 11.20 | 11.24 | 11.20 | 11.20 | 161,950 | 11.203 | 0.00% |
| 1994-11-16 | 0 | 33.60 | 33.60 | 33.70 | 33.50 | 33.70 | 379,000 | 12,733,400 | 33.597 | 11.20 | 11.20 | 11.24 | 11.17 | 11.24 | 1,136,647 | 11.203 | 0.00% |
| 1994-11-15 | 0 | 33.60 | 33.60 | 33.80 | 33.00 | 33.60 | 115,000 | 3,849,900 | 33.477 | 11.20 | 11.20 | 11.27 | 11.00 | 11.20 | 344,893 | 11.163 | 2.75% |
| 1994-11-14 | 0 | 32.70 | 32.70 | 32.80 | 32.50 | 32.70 | 256,000 | 8,325,200 | 32.520 | 10.90 | 10.90 | 10.94 | 10.84 | 10.90 | 767,762 | 10.843 | 0.62% |
| 1994-11-11 | 0 | 32.50 | 32.10 | 32.70 | 32.40 | 33.10 | 399,500 | 13,005,550 | 32.555 | 10.84 | 10.70 | 10.90 | 10.80 | 11.04 | 1,198,128 | 10.855 | -2.11% |
| 1994-11-10 | 0 | 33.20 | 33.20 | 33.30 | 33.20 | 33.30 | 157,000 | 5,224,500 | 33.277 | 11.07 | 11.07 | 11.10 | 11.07 | 11.10 | 470,854 | 11.096 | -0.30% |
| 1994-11-09 | 0 | 33.30 | 33.20 | 33.30 | 33.20 | 33.30 | 154,000 | 5,128,100 | 33.299 | 11.10 | 11.07 | 11.10 | 11.07 | 11.10 | 461,857 | 11.103 | 0.00% |
| 1994-11-08 | 0 | 33.30 | 33.10 | 33.20 | 33.00 | 33.30 | 283,000 | 9,392,900 | 33.190 | 11.10 | 11.04 | 11.07 | 11.00 | 11.10 | 848,737 | 11.067 | 0.00% |
| 1994-11-07 | 0 | 33.30 | 33.20 | 33.30 | 33.20 | 33.50 | 293,000 | 9,752,000 | 33.283 | 11.10 | 11.07 | 11.10 | 11.07 | 11.17 | 878,727 | 11.098 | -0.60% |
| 1994-11-04 | 0 | 33.50 | 33.40 | 33.60 | 33.40 | 33.70 | 120,000 | 4,018,800 | 33.490 | 11.17 | 11.14 | 11.20 | 11.14 | 11.24 | 359,888 | 11.167 | -0.59% |
| 1994-11-03 | 0 | 33.70 | 33.60 | 33.80 | 33.30 | 34.20 | 255,000 | 8,588,500 | 33.680 | 11.24 | 11.20 | 11.27 | 11.10 | 11.40 | 764,763 | 11.230 | -2.60% |
| 1994-11-02 | 0 | 34.60 | - | 34.60 | 34.60 | 35.00 | 40,000 | 1,392,000 | 34.800 | 11.54 | - | 11.54 | 11.54 | 11.67 | 119,963 | 11.604 | -2.54% |
| 1994-11-01 | 0 | 35.50 | - | 35.50 | 35.50 | 35.70 | 83,000 | 2,952,500 | 35.572 | 11.84 | - | 11.84 | 11.84 | 11.90 | 248,923 | 11.861 | -0.56% |
| 1994-10-31 | 0 | 35.70 | 35.00 | 35.90 | 34.30 | 35.70 | 301,000 | 10,518,300 | 34.945 | 11.90 | 11.67 | 11.97 | 11.44 | 11.90 | 902,720 | 11.652 | 5.00% |
| 1994-10-28 | 0 | 34.00 | 33.90 | 34.10 | 33.90 | 34.00 | 54,000 | 1,838,400 | 34.044 | 11.34 | 11.30 | 11.37 | 11.30 | 11.34 | 161,950 | 11.352 | -0.87% |
| 1994-10-27 | 0 | 34.30 | 34.30 | 34.50 | 33.00 | 34.80 | 125,000 | 4,230,500 | 33.844 | 11.44 | 11.44 | 11.50 | 11.00 | 11.60 | 374,884 | 11.285 | -1.72% |
| 1994-10-26 | 0 | 34.90 | - | 34.90 | - | - | 0 | 0 | - | 11.64 | - | 11.64 | - | - | 0 | - | -0.29% |
| 1994-10-25 | 0 | 35.00 | 34.80 | 35.00 | 35.00 | 35.20 | 153,000 | 5,360,400 | 35.035 | 11.67 | 11.60 | 11.67 | 11.67 | 11.74 | 458,858 | 11.682 | -1.13% |
| 1994-10-24 | 0 | 35.40 | 35.30 | 35.50 | 35.40 | 35.50 | 58,000 | 2,054,700 | 35.426 | 11.80 | 11.77 | 11.84 | 11.80 | 11.84 | 173,946 | 11.812 | -0.84% |
| 1994-10-21 | 0 | 35.70 | - | 35.70 | 35.60 | 35.80 | 136,000 | 4,867,000 | 35.787 | 11.90 | - | 11.90 | 11.87 | 11.94 | 407,873 | 11.933 | -0.56% |
| 1994-10-20 | 0 | 35.90 | 35.90 | 36.20 | 35.80 | 35.90 | 251,000 | 9,005,200 | 35.877 | 11.97 | 11.97 | 12.07 | 11.94 | 11.97 | 752,766 | 11.963 | 0.00% |
| 1994-10-19 | 0 | 35.90 | 35.80 | 35.90 | 35.70 | 36.00 | 381,000 | 13,650,600 | 35.828 | 11.97 | 11.94 | 11.97 | 11.90 | 12.00 | 1,142,645 | 11.946 | -0.55% |
| 1994-10-18 | 0 | 36.10 | 36.00 | 36.20 | 36.00 | 36.50 | 745,400 | 26,871,700 | 36.050 | 12.04 | 12.00 | 12.07 | 12.00 | 12.17 | 2,235,506 | 12.020 | 0.28% |
| 1994-10-17 | 0 | 36.00 | 35.80 | 36.00 | 35.80 | 36.10 | 124,000 | 4,444,000 | 35.839 | 12.00 | 11.94 | 12.00 | 11.94 | 12.04 | 371,885 | 11.950 | 0.28% |
| 1994-10-14 | 0 | 35.90 | 35.70 | 35.90 | 35.90 | 36.30 | 302,000 | 10,878,500 | 36.022 | 11.97 | 11.90 | 11.97 | 11.97 | 12.10 | 905,719 | 12.011 | 0.00% |
| 1994-10-12 | 0 | 35.90 | 35.90 | - | 35.20 | 35.90 | 108,000 | 3,815,600 | 35.330 | 11.97 | 11.97 | - | 11.74 | 11.97 | 323,899 | 11.780 | 2.57% |
| 1994-10-11 | 0 | 35.00 | 34.80 | 35.00 | 34.90 | 35.50 | 72,000 | 2,525,800 | 35.081 | 11.67 | 11.60 | 11.67 | 11.64 | 11.84 | 215,933 | 11.697 | -0.85% |
| 1994-10-10 | 0 | 35.30 | - | 35.40 | 35.40 | 35.70 | 26,000 | 924,100 | 35.542 | 11.77 | - | 11.80 | 11.80 | 11.90 | 77,976 | 11.851 | -0.84% |
| 1994-10-07 | 0 | 35.60 | - | 35.60 | 35.70 | 35.70 | 29,000 | 1,035,300 | 35.700 | 11.87 | - | 11.87 | 11.90 | 11.90 | 86,973 | 11.904 | -0.84% |
| 1994-10-06 | 0 | 35.90 | 35.80 | 36.00 | 35.90 | 36.10 | 154,000 | 5,535,200 | 35.943 | 11.97 | 11.94 | 12.00 | 11.97 | 12.04 | 461,857 | 11.985 | -0.28% |
| 1994-10-05 | 0 | 36.00 | 35.90 | 36.00 | 35.60 | 36.00 | 207,000 | 7,406,300 | 35.779 | 12.00 | 11.97 | 12.00 | 11.87 | 12.00 | 620,807 | 11.930 | 0.28% |
| 1994-10-04 | 0 | 35.90 | 35.90 | - | 35.90 | 36.10 | 211,000 | 7,599,900 | 36.018 | 11.97 | 11.97 | - | 11.97 | 12.04 | 632,804 | 12.010 | 0.00% |
| 1994-10-03 | 0 | 35.90 | 35.80 | 35.90 | 35.80 | 35.90 | 217,000 | 7,787,900 | 35.889 | 11.97 | 11.94 | 11.97 | 11.94 | 11.97 | 650,798 | 11.967 | 0.00% |
| 1994-09-30 | 0 | 35.90 | 35.40 | 35.90 | 35.60 | 36.20 | 289,000 | 10,379,500 | 35.915 | 11.97 | 11.80 | 11.97 | 11.87 | 12.07 | 866,731 | 11.975 | -1.10% |
| 1994-09-29 | 0 | 36.30 | 36.10 | 36.30 | 36.00 | 36.40 | 509,000 | 18,468,500 | 36.284 | 12.10 | 12.04 | 12.10 | 12.00 | 12.14 | 1,526,526 | 12.098 | 1.40% |
| 1994-09-28 | 0 | 35.80 | 35.70 | 36.00 | 35.00 | 35.80 | 602,000 | 21,561,700 | 35.817 | 11.94 | 11.90 | 12.00 | 11.67 | 11.94 | 1,805,440 | 11.943 | 2.87% |
| 1994-09-27 | 0 | 34.80 | 34.70 | 34.90 | 34.70 | 35.00 | 507,000 | 17,629,000 | 34.771 | 11.60 | 11.57 | 11.64 | 11.57 | 11.67 | 1,520,528 | 11.594 | 0.29% |
| 1994-09-26 | 0 | 34.70 | 34.50 | 34.70 | 34.50 | 34.70 | 265,000 | 9,168,500 | 34.598 | 11.57 | 11.50 | 11.57 | 11.50 | 11.57 | 794,753 | 11.536 | 0.29% |
| 1994-09-23 | 0 | 34.60 | 34.50 | 34.70 | 34.30 | 34.70 | 233,000 | 8,030,100 | 34.464 | 11.54 | 11.50 | 11.57 | 11.44 | 11.57 | 698,783 | 11.492 | 0.87% |
| 1994-09-22 | 0 | 34.50 | 34.40 | 34.50 | 34.30 | 34.60 | 513,000 | 17,672,700 | 34.450 | 11.44 | 11.40 | 11.44 | 11.37 | 11.47 | 1,547,493 | 11.420 | 0.29% |
| 1994-09-20 | 0 | 34.40 | 34.40 | 34.70 | 34.40 | 34.50 | 1,071,000 | 36,946,400 | 34.497 | 11.40 | 11.40 | 11.50 | 11.40 | 11.44 | 3,230,732 | 11.436 | 0.29% |
| 1994-09-19 | 0 | 34.30 | 34.20 | 34.50 | 34.00 | 34.50 | 137,000 | 4,690,700 | 34.239 | 11.37 | 11.34 | 11.44 | 11.27 | 11.44 | 413,268 | 11.350 | -0.87% |
| 1994-09-16 | 0 | 34.60 | 34.60 | 34.70 | 33.60 | 34.70 | 541,000 | 18,376,100 | 33.967 | 11.47 | 11.47 | 11.50 | 11.14 | 11.50 | 1,631,957 | 11.260 | -0.29% |
| 1994-09-15 | 0 | 34.70 | 34.50 | 34.70 | 34.70 | 35.00 | 68,000 | 2,364,300 | 34.769 | 11.50 | 11.44 | 11.50 | 11.50 | 11.60 | 205,126 | 11.526 | -2.25% |
| 1994-09-14 | 0 | 35.50 | - | 35.50 | 34.90 | 36.20 | 3,505,000 | 126,813,400 | 36.181 | 11.77 | - | 11.77 | 11.57 | 12.00 | 10,573,030 | 11.994 | -2.74% |
| 1994-09-13 | 0 | 36.50 | 36.30 | 36.50 | 36.00 | 36.50 | 217,000 | 7,847,000 | 36.161 | 12.10 | 12.03 | 12.10 | 11.93 | 12.10 | 654,593 | 11.988 | 0.27% |
| 1994-09-12 | 0 | 36.40 | 36.40 | 36.50 | 36.40 | 36.80 | 399,400 | 14,616,700 | 36.597 | 12.07 | 12.07 | 12.10 | 12.07 | 12.20 | 1,204,813 | 12.132 | -1.09% |
| 1994-09-09 | 0 | 36.80 | - | 36.80 | 37.00 | 37.50 | 230,400 | 8,528,500 | 37.016 | 12.20 | - | 12.20 | 12.27 | 12.43 | 695,015 | 12.271 | -1.87% |
| 1994-09-08 | 0 | 37.50 | 37.30 | 37.50 | 37.40 | 37.60 | 395,000 | 14,825,600 | 37.533 | 12.43 | 12.37 | 12.43 | 12.40 | 12.46 | 1,191,540 | 12.442 | 0.54% |
| 1994-09-07 | 0 | 37.30 | 37.20 | 37.30 | 36.50 | 37.30 | 494,000 | 18,183,400 | 36.809 | 12.37 | 12.33 | 12.37 | 12.10 | 12.37 | 1,490,179 | 12.202 | 2.19% |
| 1994-09-06 | 0 | 36.50 | 36.10 | 36.50 | 36.10 | 36.50 | 302,000 | 10,959,300 | 36.289 | 12.10 | 11.97 | 12.10 | 11.97 | 12.10 | 911,000 | 12.030 | 1.11% |
| 1994-09-05 | 0 | 36.10 | 36.20 | 36.30 | 36.10 | 36.30 | 439,000 | 15,891,000 | 36.198 | 11.97 | 12.00 | 12.03 | 11.97 | 12.03 | 1,324,268 | 12.000 | -0.55% |
| 1994-09-02 | 0 | 36.30 | 36.10 | 36.30 | 36.00 | 36.50 | 30,988,000 | 1,109,736,300 | 35.812 | 12.03 | 11.97 | 12.03 | 11.93 | 12.10 | 93,477,047 | 11.872 | -3.71% |
| 1994-09-01 | 0 | 37.70 | 37.70 | 37.80 | 36.60 | 37.80 | 1,078,000 | 40,424,700 | 37.500 | 12.50 | 12.50 | 12.53 | 12.13 | 12.53 | 3,251,848 | 12.431 | 3.29% |
| 1994-08-31 | 0 | 36.50 | 36.30 | 36.50 | 36.00 | 36.60 | 453,500 | 16,479,650 | 36.339 | 12.10 | 12.03 | 12.10 | 11.93 | 12.13 | 1,368,008 | 12.046 | 0.83% |
| 1994-08-30 | 0 | 36.20 | 36.00 | - | 34.90 | 36.20 | 272,000 | 9,666,700 | 35.539 | 12.00 | 11.93 | - | 11.57 | 12.00 | 820,503 | 11.781 | 3.72% |
| 1994-08-26 | 0 | 34.90 | 34.50 | 34.90 | - | - | 0 | 0 | - | 11.57 | 11.44 | 11.57 | - | - | 0 | - | 0.00% |
| 1994-08-25 | 0 | 34.90 | 34.10 | 34.90 | 34.60 | 35.00 | 165,000 | 5,755,300 | 34.881 | 11.57 | 11.30 | 11.57 | 11.47 | 11.60 | 497,732 | 11.563 | 1.45% |
| 1994-08-24 | 0 | 34.40 | 34.30 | 34.40 | 34.30 | 34.40 | 82,000 | 2,819,800 | 34.388 | 11.40 | 11.37 | 11.40 | 11.37 | 11.40 | 247,358 | 11.400 | -0.58% |
| 1994-08-23 | 0 | 34.60 | 34.30 | 34.60 | 34.60 | 34.60 | 40,000 | 1,384,000 | 34.600 | 11.47 | 11.37 | 11.47 | 11.47 | 11.47 | 120,662 | 11.470 | 0.00% |
| 1994-08-22 | 0 | 34.60 | 34.20 | 34.70 | 34.60 | 34.90 | 205,000 | 7,113,500 | 34.700 | 11.47 | 11.34 | 11.50 | 11.47 | 11.57 | 618,394 | 11.503 | 0.29% |
| 1994-08-19 | 0 | 34.50 | 34.50 | 34.60 | 34.50 | 34.60 | 111,000 | 3,835,900 | 34.558 | 11.44 | 11.44 | 11.47 | 11.44 | 11.47 | 334,838 | 11.456 | 1.17% |
| 1994-08-18 | 0 | 34.10 | 34.10 | 34.20 | 34.00 | 34.20 | 217,000 | 7,203,300 | 33.195 | 11.30 | 11.30 | 11.34 | 11.27 | 11.34 | 654,593 | 11.004 | 0.89% |
| 1994-08-17 | 0 | 33.80 | 33.80 | 33.90 | 33.80 | 34.00 | 113,000 | 3,829,600 | 33.890 | 11.20 | 11.20 | 11.24 | 11.20 | 11.27 | 340,871 | 11.235 | -0.29% |
| 1994-08-16 | 0 | 33.90 | 33.50 | 34.00 | 33.80 | 34.60 | 148,000 | 5,026,700 | 33.964 | 11.24 | 11.11 | 11.27 | 11.20 | 11.47 | 446,450 | 11.259 | -0.88% |
| 1994-08-15 | 0 | 34.20 | 34.00 | 34.30 | 34.00 | 34.50 | 94,000 | 3,218,100 | 34.235 | 11.34 | 11.27 | 11.37 | 11.27 | 11.44 | 283,556 | 11.349 | -1.72% |
| 1994-08-12 | 0 | 34.80 | 34.60 | 34.80 | 34.80 | 35.30 | 249,000 | 8,715,200 | 35.001 | 11.54 | 11.47 | 11.54 | 11.54 | 11.70 | 751,123 | 11.603 | 0.00% |
| 1994-08-11 | 0 | 34.80 | 34.80 | - | 34.30 | 34.80 | 313,000 | 10,813,600 | 34.548 | 11.54 | 11.54 | - | 11.37 | 11.54 | 944,182 | 11.453 | 1.16% |
| 1994-08-10 | 0 | 34.40 | - | 34.40 | 34.10 | 34.80 | 191,000 | 6,594,400 | 34.526 | 11.40 | - | 11.40 | 11.30 | 11.54 | 576,162 | 11.445 | -1.15% |
| 1994-08-09 | 0 | 34.80 | 34.80 | 34.90 | 34.70 | 34.90 | 321,000 | 11,162,700 | 34.775 | 11.54 | 11.54 | 11.57 | 11.50 | 11.57 | 968,315 | 11.528 | 0.29% |
| 1994-08-08 | 0 | 34.70 | 34.70 | 34.80 | 34.70 | 34.80 | 203,000 | 7,044,300 | 34.701 | 11.50 | 11.50 | 11.54 | 11.50 | 11.54 | 612,361 | 11.504 | -0.29% |
| 1994-08-05 | 0 | 34.80 | 34.80 | 35.00 | 34.80 | 35.00 | 416,000 | 14,499,300 | 34.854 | 11.54 | 11.54 | 11.60 | 11.54 | 11.60 | 1,254,887 | 11.554 | -0.85% |
| 1994-08-04 | 0 | 35.10 | 35.00 | 35.20 | 34.90 | 35.20 | 150,000 | 5,267,000 | 35.113 | 11.64 | 11.60 | 11.67 | 11.57 | 11.67 | 452,483 | 11.640 | 0.00% |
| 1994-08-03 | 0 | 35.10 | 35.00 | 35.10 | 35.00 | 35.40 | 283,000 | 9,930,400 | 35.090 | 11.64 | 11.60 | 11.64 | 11.60 | 11.74 | 853,685 | 11.632 | -0.57% |
| 1994-08-02 | 0 | 35.30 | 35.20 | - | 34.60 | 35.30 | 1,099,000 | 38,234,300 | 34.790 | 11.70 | 11.67 | - | 11.47 | 11.70 | 3,315,195 | 11.533 | 2.02% |
| 1994-08-01 | 0 | 34.60 | - | 34.60 | 34.50 | 35.00 | 580,000 | 20,134,700 | 34.715 | 11.47 | - | 11.47 | 11.44 | 11.60 | 1,749,603 | 11.508 | 0.87% |
| 1994-07-29 | 0 | 34.30 | - | 34.30 | 34.30 | 34.70 | 1,001,000 | 34,438,000 | 34.404 | 11.37 | - | 11.37 | 11.37 | 11.50 | 3,019,573 | 11.405 | -0.29% |
| 1994-07-28 | 0 | 34.40 | 34.30 | 34.40 | 32.80 | 34.60 | 556,000 | 18,973,700 | 34.125 | 11.40 | 11.37 | 11.40 | 10.87 | 11.47 | 1,677,205 | 11.313 | 4.88% |
| 1994-07-27 | 0 | 32.80 | 32.60 | 32.80 | 32.40 | 32.80 | 163,000 | 5,305,500 | 32.549 | 10.87 | 10.81 | 10.87 | 10.74 | 10.87 | 491,699 | 10.790 | 2.50% |
| 1994-07-26 | 0 | 32.00 | 32.00 | 32.50 | 31.50 | 32.20 | 328,000 | 10,455,700 | 31.877 | 10.61 | 10.61 | 10.77 | 10.44 | 10.67 | 989,430 | 10.567 | 0.63% |
| 1994-07-25 | 0 | 31.80 | 31.60 | 31.80 | 31.00 | 31.90 | 184,000 | 5,779,900 | 31.413 | 10.54 | 10.48 | 10.54 | 10.28 | 10.57 | 555,046 | 10.413 | 2.91% |
| 1994-07-22 | 0 | 30.90 | 30.80 | 31.00 | 30.80 | 31.50 | 565,000 | 17,542,300 | 31.048 | 10.24 | 10.21 | 10.28 | 10.21 | 10.44 | 1,704,354 | 10.293 | -0.64% |
| 1994-07-21 | 0 | 31.10 | 30.90 | 31.10 | 30.90 | 31.10 | 490,000 | 15,199,600 | 31.020 | 10.31 | 10.24 | 10.31 | 10.24 | 10.31 | 1,478,113 | 10.283 | -0.32% |
| 1994-07-20 | 0 | 31.20 | - | 31.00 | 30.90 | 32.40 | 551,000 | 17,431,400 | 31.636 | 10.34 | - | 10.28 | 10.24 | 10.74 | 1,662,123 | 10.487 | 0.97% |
| 1994-07-19 | 0 | 30.90 | 30.20 | 30.90 | 30.40 | 31.20 | 843,300 | 25,778,310 | 30.568 | 10.24 | 10.01 | 10.24 | 10.08 | 10.34 | 2,543,862 | 10.134 | -0.96% |
| 1994-07-18 | 0 | 31.20 | - | 31.20 | 31.10 | 31.50 | 45,000 | 1,407,700 | 31.282 | 10.34 | - | 10.34 | 10.31 | 10.44 | 135,745 | 10.370 | -0.95% |
| 1994-07-15 | 0 | 31.50 | 31.50 | 31.70 | 31.00 | 32.00 | 49,000 | 1,534,000 | 31.306 | 10.44 | 10.44 | 10.51 | 10.28 | 10.61 | 147,811 | 10.378 | 0.00% |
| 1994-07-14 | 0 | 31.50 | 31.90 | 32.00 | 31.20 | 31.90 | 640,000 | 20,169,300 | 31.515 | 10.44 | 10.57 | 10.61 | 10.34 | 10.57 | 1,930,596 | 10.447 | 0.00% |
| 1994-07-13 | 0 | 31.50 | 31.30 | 31.50 | 29.90 | 31.50 | 295,000 | 9,150,000 | 31.017 | 10.44 | 10.38 | 10.44 | 9.912 | 10.44 | 889,884 | 10.282 | 6.78% |
| 1994-07-12 | 0 | 29.50 | 29.50 | 29.70 | 29.50 | 30.40 | 71,000 | 2,121,900 | 29.886 | 9.779 | 9.779 | 9.846 | 9.779 | 10.08 | 214,175 | 9.9073 | -2.96% |
| 1994-07-11 | 0 | 30.40 | 30.40 | 30.90 | 30.40 | 31.10 | 38,000 | 1,172,200 | 30.847 | 10.08 | 10.08 | 10.24 | 10.08 | 10.31 | 114,629 | 10.226 | -1.94% |
| 1994-07-08 | 0 | 31.00 | 30.90 | 31.20 | 30.80 | 31.10 | 52,000 | 1,609,500 | 30.952 | 10.28 | 10.24 | 10.34 | 10.21 | 10.31 | 156,861 | 10.261 | 0.00% |
| 1994-07-07 | 0 | 31.00 | 31.10 | 31.50 | 30.60 | 30.80 | 625,000 | 19,201,600 | 30.723 | 10.28 | 10.31 | 10.44 | 10.14 | 10.21 | 1,885,348 | 10.185 | -0.64% |
| 1994-07-06 | 0 | 31.20 | - | 31.20 | 31.20 | 31.50 | 63,000 | 1,975,700 | 31.360 | 10.34 | - | 10.34 | 10.34 | 10.44 | 190,043 | 10.396 | -0.64% |
| 1994-07-05 | 0 | 31.40 | 31.00 | 31.50 | 30.60 | 31.60 | 161,000 | 5,011,400 | 31.127 | 10.41 | 10.28 | 10.44 | 10.14 | 10.48 | 485,666 | 10.319 | 3.97% |
| 1994-07-04 | 0 | 30.20 | - | 30.20 | 29.85 | 30.20 | 35,000 | 1,053,900 | 30.111 | 10.01 | - | 10.01 | 9.895 | 10.01 | 105,579 | 9.9821 | 1.17% |
| 1994-07-01 | 0 | 29.85 | 29.50 | 30.00 | 29.80 | 30.50 | 211,000 | 6,360,400 | 30.144 | 9.895 | 9.779 | 9.945 | 9.879 | 10.11 | 636,493 | 9.9929 | -2.13% |
| 1994-06-30 | 0 | 30.50 | 30.50 | 31.50 | 30.00 | 31.00 | 67,000 | 2,037,000 | 30.403 | 10.11 | 10.11 | 10.44 | 9.945 | 10.28 | 202,109 | 10.079 | 5.54% |
| 1994-06-29 | 0 | 28.90 | 28.90 | - | 28.40 | 28.90 | 430,000 | 12,399,500 | 28.836 | 9.580 | 9.580 | - | 9.415 | 9.580 | 1,297,119 | 9.5593 | 1.40% |
| 1994-06-28 | 0 | 28.50 | 28.50 | 28.60 | 28.30 | 28.50 | 170,000 | 4,831,300 | 28.419 | 9.448 | 9.448 | 9.481 | 9.382 | 9.448 | 512,815 | 9.4211 | 1.06% |
| 1994-06-27 | 0 | 28.20 | 28.10 | 28.20 | 28.10 | 28.20 | 183,000 | 5,157,000 | 28.180 | 9.348 | 9.315 | 9.348 | 9.315 | 9.348 | 552,030 | 9.3419 | -0.35% |
| 1994-06-24 | 0 | 28.30 | 28.30 | 28.40 | 28.30 | 28.30 | 70,000 | 1,981,000 | 28.300 | 9.382 | 9.382 | 9.415 | 9.382 | 9.382 | 211,159 | 9.3816 | -0.35% |
| 1994-06-23 | 0 | 28.40 | 28.30 | 28.40 | 28.20 | 28.40 | 180,000 | 5,097,000 | 28.317 | 9.415 | 9.382 | 9.415 | 9.348 | 9.415 | 542,980 | 9.3871 | 0.71% |
| 1994-06-22 | 0 | 28.20 | 28.00 | 28.10 | 28.00 | 28.80 | 193,000 | 5,496,600 | 28.480 | 9.348 | 9.282 | 9.315 | 9.282 | 9.547 | 582,195 | 9.4412 | -1.74% |
| 1994-06-21 | 0 | 28.70 | 28.70 | 28.80 | 28.50 | 28.70 | 385,000 | 11,028,600 | 28.646 | 9.514 | 9.514 | 9.547 | 9.448 | 9.514 | 1,161,374 | 9.4962 | -2.38% |
| 1994-06-20 | 0 | 29.40 | - | 29.40 | 29.00 | 29.40 | 252,000 | 7,313,600 | 29.022 | 9.746 | - | 9.746 | 9.614 | 9.746 | 760,172 | 9.6210 | -1.34% |
| 1994-06-17 | 0 | 29.80 | 29.70 | 29.80 | 29.50 | 30.00 | 77,000 | 2,287,400 | 29.706 | 9.879 | 9.846 | 9.879 | 9.779 | 9.945 | 232,275 | 9.8478 | -0.33% |
| 1994-06-16 | 0 | 29.90 | 29.80 | 29.90 | 29.80 | 30.00 | 125,000 | 3,741,100 | 29.929 | 9.912 | 9.879 | 9.912 | 9.879 | 9.945 | 377,070 | 9.9215 | -2.76% |
| 1994-06-15 | 0 | 30.75 | 30.00 | 30.75 | 30.75 | 31.00 | 458,000 | 14,100,500 | 30.787 | 10.19 | 9.945 | 10.19 | 10.19 | 10.28 | 1,381,583 | 10.206 | -1.60% |
| 1994-06-10 | 0 | 31.25 | 31.25 | 31.50 | 31.00 | 31.25 | 170,000 | 5,298,000 | 31.165 | 10.36 | 10.36 | 10.44 | 10.28 | 10.36 | 512,815 | 10.331 | 0.00% |
| 1994-06-09 | 0 | 31.25 | 31.00 | 31.25 | 31.00 | 31.50 | 38,000 | 1,189,500 | 31.303 | 10.36 | 10.28 | 10.36 | 10.28 | 10.44 | 114,629 | 10.377 | 0.00% |
| 1994-06-08 | 0 | 31.25 | 31.25 | 31.50 | 31.25 | 31.50 | 140,000 | 4,388,750 | 31.348 | 10.36 | 10.36 | 10.44 | 10.36 | 10.44 | 422,318 | 10.392 | 0.00% |
| 1994-06-07 | 0 | 31.25 | 31.25 | 31.50 | 31.25 | 31.50 | 125,000 | 3,935,500 | 31.484 | 10.36 | 10.36 | 10.44 | 10.36 | 10.44 | 377,070 | 10.437 | 0.00% |
| 1994-06-06 | 0 | 31.25 | 31.25 | 31.50 | 31.00 | 31.50 | 269,000 | 8,375,750 | 31.137 | 10.36 | 10.36 | 10.44 | 10.28 | 10.44 | 811,454 | 10.322 | 0.81% |
| 1994-06-03 | 0 | 31.00 | 30.75 | 31.00 | 30.50 | 31.00 | 163,000 | 5,038,500 | 30.911 | 10.28 | 10.19 | 10.28 | 10.11 | 10.28 | 491,699 | 10.247 | -0.80% |
| 1994-06-02 | 0 | 31.25 | 31.00 | 31.25 | 30.75 | 31.50 | 178,000 | 5,556,750 | 31.218 | 10.36 | 10.28 | 10.36 | 10.19 | 10.44 | 536,947 | 10.349 | -1.57% |
| 1994-06-01 | 0 | 31.75 | 31.75 | 32.00 | 31.50 | 32.00 | 253,000 | 8,007,000 | 31.648 | 10.53 | 10.53 | 10.61 | 10.44 | 10.61 | 763,189 | 10.492 | 1.60% |
| 1994-05-31 | 0 | 31.25 | 31.00 | 31.25 | 31.25 | 31.75 | 52,000 | 1,636,500 | 31.471 | 10.36 | 10.28 | 10.36 | 10.36 | 10.53 | 156,861 | 10.433 | -0.79% |
| 1994-05-30 | 0 | 31.50 | 31.25 | 31.50 | 31.25 | 32.00 | 101,000 | 3,180,000 | 31.485 | 10.44 | 10.36 | 10.44 | 10.36 | 10.61 | 304,672 | 10.437 | 3.28% |
| 1994-05-27 | 0 | 30.50 | 30.50 | - | 30.25 | 30.75 | 54,000 | 1,640,250 | 30.375 | 10.11 | 10.11 | - | 10.03 | 10.19 | 162,894 | 10.069 | 1.67% |
| 1994-05-26 | 0 | 30.00 | 30.00 | 30.25 | 30.00 | 30.75 | 44,000 | 1,336,250 | 30.369 | 9.945 | 9.945 | 10.03 | 9.945 | 10.19 | 132,728 | 10.068 | -0.83% |
| 1994-05-25 | 0 | 30.25 | 30.25 | 30.50 | 30.00 | 30.75 | 224,000 | 6,768,000 | 30.214 | 10.03 | 10.03 | 10.11 | 9.945 | 10.19 | 675,709 | 10.016 | 1.17% |
| 1994-05-24 | 0 | 29.90 | 29.90 | 30.00 | 29.60 | 30.00 | 144,000 | 4,282,600 | 29.740 | 9.912 | 9.912 | 9.945 | 9.813 | 9.945 | 434,384 | 9.8590 | 0.67% |
| 1994-05-23 | 0 | 29.70 | - | 29.70 | 29.70 | 29.80 | 198,000 | 5,891,300 | 29.754 | 9.846 | - | 9.846 | 9.846 | 9.879 | 597,278 | 9.8636 | -0.34% |
| 1994-05-20 | 0 | 29.80 | 29.50 | 29.60 | 28.80 | 30.00 | 96,000 | 2,825,800 | 29.435 | 9.879 | 9.779 | 9.813 | 9.547 | 9.945 | 289,589 | 9.7580 | 4.20% |
| 1994-05-19 | 0 | 28.60 | 28.50 | 28.60 | 28.40 | 28.70 | 221,000 | 6,307,500 | 28.541 | 9.481 | 9.448 | 9.481 | 9.415 | 9.514 | 666,659 | 9.4614 | 0.00% |
| 1994-05-18 | 0 | 28.60 | 28.60 | 28.70 | 28.50 | 28.90 | 356,000 | 10,238,800 | 28.761 | 9.481 | 9.481 | 9.514 | 9.448 | 9.580 | 1,073,894 | 9.5343 | 0.70% |
| 1994-05-17 | 0 | 28.40 | 28.40 | 28.50 | 28.40 | 28.50 | 321,000 | 9,119,400 | 28.409 | 9.415 | 9.415 | 9.448 | 9.415 | 9.448 | 968,315 | 9.4178 | 0.35% |
| 1994-05-16 | 0 | 28.30 | 28.10 | 28.40 | 28.30 | 28.70 | 13,000 | 370,600 | 28.508 | 9.382 | 9.315 | 9.415 | 9.382 | 9.514 | 39,215 | 9.4504 | -2.08% |
| 1994-05-13 | 0 | 28.90 | 28.60 | 29.00 | 28.90 | 29.50 | 61,000 | 1,775,600 | 29.108 | 9.580 | 9.481 | 9.614 | 9.580 | 9.779 | 184,010 | 9.6495 | -1.03% |
| 1994-05-12 | 0 | 29.20 | 29.00 | 29.20 | 29.00 | 29.70 | 128,000 | 3,765,400 | 29.417 | 9.680 | 9.614 | 9.680 | 9.614 | 9.846 | 386,119 | 9.7519 | -2.01% |
| 1994-05-11 | 0 | 29.80 | - | 29.80 | 29.60 | 29.80 | 228,000 | 6,779,000 | 29.732 | 9.879 | - | 9.879 | 9.813 | 9.879 | 687,775 | 9.8564 | 1.02% |
| 1994-05-10 | 0 | 29.50 | 29.40 | 29.50 | 29.30 | 29.50 | 186,000 | 5,486,000 | 29.495 | 9.779 | 9.746 | 9.779 | 9.713 | 9.779 | 561,079 | 9.7776 | 0.00% |
| 1994-05-09 | 0 | 29.50 | 29.20 | - | 29.10 | 29.50 | 121,000 | 3,531,400 | 29.185 | 9.779 | 9.680 | - | 9.647 | 9.779 | 365,003 | 9.6750 | 1.72% |
| 1994-05-06 | 0 | 29.00 | 29.00 | - | 28.70 | 29.10 | 651,000 | 18,859,700 | 28.970 | 9.614 | 9.614 | - | 9.514 | 9.647 | 1,963,778 | 9.6038 | 1.75% |
| 1994-05-05 | 0 | 28.50 | 28.50 | 28.60 | 28.20 | 28.50 | 602,800 | 17,134,160 | 28.424 | 9.448 | 9.448 | 9.481 | 9.348 | 9.448 | 1,818,380 | 9.4228 | -0.35% |
| 1994-05-04 | 0 | 28.60 | 28.50 | 28.70 | 28.60 | 28.60 | 130,000 | 3,718,000 | 28.600 | 9.481 | 9.448 | 9.514 | 9.481 | 9.481 | 392,152 | 9.4810 | -0.35% |
| 1994-05-03 | 0 | 28.70 | 28.70 | 28.80 | 28.70 | 28.90 | 480,000 | 13,828,900 | 28.810 | 9.514 | 9.514 | 9.547 | 9.514 | 9.580 | 1,447,947 | 9.5507 | 0.00% |
| 1994-05-02 | 0 | 28.70 | 28.10 | 28.70 | 28.50 | 28.80 | 230,000 | 6,588,900 | 28.647 | 9.514 | 9.315 | 9.514 | 9.448 | 9.547 | 693,808 | 9.4967 | -0.35% |
| 1994-04-29 | 0 | 28.80 | 28.80 | 29.00 | 28.00 | 28.90 | 566,000 | 16,175,700 | 28.579 | 9.547 | 9.547 | 9.614 | 9.282 | 9.580 | 1,707,371 | 9.4740 | 1.05% |
| 1994-04-28 | 0 | 28.50 | 28.30 | 28.40 | 28.10 | 28.50 | 150,000 | 4,244,700 | 28.298 | 9.448 | 9.382 | 9.415 | 9.315 | 9.448 | 452,483 | 9.3809 | 1.60% |
| 1994-04-27 | 0 | 28.70 | 28.50 | 28.80 | 28.60 | 28.70 | 59,000 | 1,692,100 | 28.680 | 9.299 | 9.234 | 9.331 | 9.266 | 9.299 | 182,101 | 9.2921 | -1.37% |
| 1994-04-26 | 0 | 29.10 | 28.80 | 29.20 | 28.70 | 29.20 | 209,000 | 6,068,600 | 29.036 | 9.428 | 9.331 | 9.461 | 9.299 | 9.461 | 645,070 | 9.4077 | 1.39% |
| 1994-04-25 | 0 | 28.70 | 28.30 | 28.70 | 28.00 | 28.90 | 166,000 | 4,703,700 | 28.336 | 9.299 | 9.169 | 9.299 | 9.072 | 9.363 | 512,352 | 9.1806 | 2.50% |
| 1994-04-22 | 0 | 28.00 | 28.00 | 28.50 | 26.80 | 28.00 | 587,800 | 16,121,700 | 27.427 | 9.072 | 9.072 | 9.234 | 8.683 | 9.072 | 1,814,220 | 8.8863 | 4.48% |
| 1994-04-21 | 0 | 26.80 | 26.80 | 26.90 | 26.80 | 27.00 | 645,000 | 17,323,300 | 26.858 | 8.683 | 8.683 | 8.715 | 8.683 | 8.748 | 1,990,766 | 8.7018 | -1.11% |
| 1994-04-20 | 0 | 27.10 | 27.00 | 27.10 | 27.00 | 27.20 | 476,000 | 12,880,300 | 27.059 | 8.780 | 8.748 | 8.780 | 8.748 | 8.813 | 1,469,154 | 8.7672 | -0.37% |
| 1994-04-19 | 0 | 27.20 | 27.10 | 27.20 | 27.00 | 28.00 | 273,000 | 7,405,300 | 27.126 | 8.813 | 8.780 | 8.813 | 8.748 | 9.072 | 842,603 | 8.7886 | -2.86% |
| 1994-04-18 | 0 | 28.00 | 27.90 | 28.00 | 28.00 | 28.10 | 89,000 | 2,493,500 | 28.017 | 9.072 | 9.039 | 9.072 | 9.072 | 9.104 | 274,695 | 9.0773 | 0.36% |
| 1994-04-15 | 0 | 27.90 | 27.70 | 27.90 | 27.80 | 28.80 | 142,000 | 3,994,500 | 28.130 | 9.039 | 8.975 | 9.039 | 9.007 | 9.331 | 438,277 | 9.1141 | -1.76% |
| 1994-04-14 | 0 | 28.40 | 28.10 | 28.40 | 28.40 | 29.20 | 94,000 | 2,677,300 | 28.482 | 9.201 | 9.104 | 9.201 | 9.201 | 9.461 | 290,127 | 9.2280 | -4.70% |
| 1994-04-13 | 0 | 29.80 | 29.20 | 29.80 | - | - | 0 | 0 | - | 9.655 | 9.461 | 9.655 | - | - | 0 | - | -0.67% |
| 1994-04-12 | 0 | 30.00 | 29.90 | 30.00 | 30.00 | 30.25 | 187,000 | 5,616,500 | 30.035 | 9.720 | 9.687 | 9.720 | 9.720 | 9.801 | 577,168 | 9.7311 | 0.00% |
| 1994-04-11 | 0 | 30.00 | 29.80 | 30.00 | 29.80 | 30.00 | 265,000 | 7,938,400 | 29.956 | 9.720 | 9.655 | 9.720 | 9.655 | 9.720 | 817,912 | 9.7057 | 0.67% |
| 1994-04-08 | 0 | 29.80 | 29.30 | 29.80 | 29.60 | 29.80 | 33,500 | 992,800 | 29.636 | 9.655 | 9.493 | 9.655 | 9.590 | 9.655 | 103,396 | 9.6019 | 1.36% |
| 1994-04-07 | 0 | 29.40 | 29.30 | 29.40 | 29.20 | 29.50 | 713,000 | 20,847,300 | 29.239 | 9.525 | 9.493 | 9.525 | 9.461 | 9.558 | 2,200,645 | 9.4733 | 0.68% |
| 1994-04-06 | 0 | 29.20 | 29.00 | 29.20 | 27.50 | 30.25 | 807,500 | 23,781,800 | 29.451 | 9.461 | 9.396 | 9.461 | 8.910 | 9.801 | 2,492,315 | 9.5421 | 6.96% |
| 1994-03-31 | 0 | 27.30 | 27.20 | 27.40 | 26.00 | 28.50 | 579,000 | 15,609,000 | 26.959 | 8.845 | 8.813 | 8.877 | 8.424 | 9.234 | 1,787,060 | 8.7345 | -5.86% |
| 1994-03-30 | 0 | 29.00 | 29.00 | 29.40 | 28.80 | 30.00 | 440,000 | 12,919,400 | 29.362 | 9.396 | 9.396 | 9.525 | 9.331 | 9.720 | 1,358,042 | 9.5133 | -3.33% |
| 1994-03-29 | 0 | 30.00 | 29.90 | 30.00 | 29.90 | 30.00 | 430,000 | 12,899,000 | 29.998 | 9.720 | 9.687 | 9.720 | 9.687 | 9.720 | 1,327,177 | 9.7191 | 0.00% |
| 1994-03-28 | 0 | 30.00 | 29.80 | 30.00 | 29.30 | 30.00 | 108,000 | 3,224,000 | 29.852 | 9.720 | 9.655 | 9.720 | 9.493 | 9.720 | 333,338 | 9.6719 | 3.09% |
| 1994-03-25 | 0 | 29.10 | 29.00 | 29.50 | 29.10 | 31.00 | 696,000 | 20,651,800 | 29.672 | 9.428 | 9.396 | 9.558 | 9.428 | 10.04 | 2,148,175 | 9.6136 | -12.48% |
| 1994-03-24 | 0 | 33.25 | 32.75 | 33.50 | 31.00 | 33.75 | 537,000 | 17,779,250 | 33.108 | 10.77 | 10.61 | 10.85 | 10.04 | 10.93 | 1,657,428 | 10.727 | 7.26% |
| 1994-03-23 | 0 | 31.00 | 30.50 | 31.25 | 28.60 | 31.00 | 347,000 | 10,304,750 | 29.697 | 10.04 | 9.882 | 10.12 | 9.266 | 10.04 | 1,071,001 | 9.6216 | 8.77% |
| 1994-03-22 | 0 | 28.50 | 28.20 | 28.40 | 26.70 | 28.50 | 435,000 | 12,019,200 | 27.630 | 9.234 | 9.137 | 9.201 | 8.651 | 9.234 | 1,342,610 | 8.9521 | 6.74% |
| 1994-03-21 | 0 | 26.70 | - | 26.90 | 26.70 | 27.70 | 321,000 | 8,657,700 | 26.971 | 8.651 | - | 8.715 | 8.651 | 8.975 | 990,753 | 8.7385 | -5.65% |
| 1994-03-18 | 0 | 28.30 | 28.20 | 28.30 | 28.10 | 28.50 | 399,000 | 11,266,500 | 28.237 | 9.169 | 9.137 | 9.169 | 9.104 | 9.234 | 1,231,497 | 9.1486 | 0.00% |
| 1994-03-17 | 0 | 28.30 | 28.10 | 28.50 | 28.10 | 28.90 | 92,000 | 2,621,900 | 28.499 | 9.169 | 9.104 | 9.234 | 9.104 | 9.363 | 283,954 | 9.2335 | -2.08% |
| 1994-03-16 | 0 | 28.90 | 28.90 | 29.10 | 28.80 | 28.90 | 267,000 | 7,699,100 | 28.836 | 9.363 | 9.363 | 9.428 | 9.331 | 9.363 | 824,084 | 9.3426 | 0.70% |
| 1994-03-15 | 0 | 28.70 | 28.70 | 28.80 | 28.50 | 28.70 | 192,000 | 5,512,800 | 28.713 | 9.299 | 9.299 | 9.331 | 9.234 | 9.299 | 592,600 | 9.3027 | 0.70% |
| 1994-03-14 | 0 | 28.50 | 28.40 | 28.50 | 28.40 | 28.60 | 423,000 | 12,064,000 | 28.520 | 9.234 | 9.201 | 9.234 | 9.201 | 9.266 | 1,305,572 | 9.2404 | -0.35% |
| 1994-03-11 | 0 | 28.60 | 28.60 | 28.70 | 28.40 | 28.70 | 277,000 | 7,919,200 | 28.589 | 9.266 | 9.266 | 9.299 | 9.201 | 9.299 | 854,949 | 9.2628 | 0.35% |
| 1994-03-10 | 0 | 28.50 | 28.50 | 28.70 | 28.40 | 28.50 | 235,000 | 6,691,500 | 28.474 | 9.234 | 9.234 | 9.299 | 9.201 | 9.234 | 725,318 | 9.2256 | 0.71% |
| 1994-03-09 | 0 | 28.30 | 28.20 | 28.40 | 28.20 | 28.50 | 298,000 | 8,451,300 | 28.360 | 9.169 | 9.137 | 9.201 | 9.137 | 9.234 | 919,765 | 9.1885 | -1.05% |
| 1994-03-08 | 0 | 28.60 | 28.50 | 28.60 | 28.50 | 28.70 | 287,000 | 8,208,600 | 28.601 | 9.266 | 9.234 | 9.266 | 9.234 | 9.299 | 885,814 | 9.2667 | 0.70% |
| 1994-03-07 | 0 | 28.40 | 28.40 | 28.50 | 28.40 | 28.60 | 332,000 | 9,440,500 | 28.435 | 9.201 | 9.201 | 9.234 | 9.201 | 9.266 | 1,024,704 | 9.2129 | -1.05% |
| 1994-03-04 | 0 | 28.70 | 28.70 | 28.80 | 28.70 | 29.10 | 312,000 | 9,028,900 | 28.939 | 9.299 | 9.299 | 9.331 | 9.299 | 9.428 | 962,975 | 9.3760 | -1.37% |
| 1994-03-03 | 0 | 29.10 | 29.10 | 29.20 | 28.70 | 29.20 | 868,000 | 25,122,000 | 28.942 | 9.428 | 9.428 | 9.461 | 9.299 | 9.461 | 2,679,046 | 9.3772 | 0.69% |
| 1994-03-02 | 0 | 28.90 | 28.60 | 29.00 | 28.60 | 29.50 | 1,024,000 | 29,609,700 | 28.916 | 9.363 | 9.266 | 9.396 | 9.266 | 9.558 | 3,160,534 | 9.3686 | -0.34% |
| 1994-03-01 | 0 | 29.00 | 29.00 | 29.40 | 27.40 | 29.40 | 687,000 | 19,765,100 | 28.770 | 9.396 | 9.396 | 9.525 | 8.877 | 9.525 | 2,120,397 | 9.3214 | 5.84% |
| 1994-02-28 | 0 | 27.40 | 27.30 | 27.40 | 25.30 | 27.70 | 635,000 | 17,222,500 | 27.122 | 8.877 | 8.845 | 8.877 | 8.197 | 8.975 | 1,959,901 | 8.7874 | 9.60% |
| 1994-02-25 | 0 | 25.00 | 25.00 | 25.30 | 23.00 | 27.00 | 968,000 | 23,511,400 | 24.289 | 8.100 | 8.100 | 8.197 | 7.452 | 8.748 | 2,987,692 | 7.8694 | -10.71% |
| 1994-02-24 | 0 | 28.00 | 27.90 | 28.40 | 27.40 | 29.00 | 547,000 | 15,240,700 | 27.862 | 9.072 | 9.039 | 9.201 | 8.877 | 9.396 | 1,688,293 | 9.0273 | 2.56% |
| 1994-02-23 | 0 | 27.30 | 27.30 | 27.40 | 27.00 | 28.40 | 355,000 | 9,812,000 | 27.639 | 8.845 | 8.845 | 8.877 | 8.748 | 9.201 | 1,095,693 | 8.9551 | -3.87% |
| 1994-02-22 | 0 | 28.40 | 28.20 | 28.40 | 28.20 | 28.50 | 570,000 | 16,173,900 | 28.375 | 9.201 | 9.137 | 9.201 | 9.137 | 9.234 | 1,759,281 | 9.1935 | 0.00% |
| 1994-02-21 | 0 | 28.40 | 28.10 | 28.50 | 28.40 | 28.60 | 191,000 | 5,429,500 | 28.427 | 9.201 | 9.104 | 9.234 | 9.201 | 9.266 | 589,514 | 9.2101 | -0.70% |
| 1994-02-18 | 0 | 28.60 | 28.60 | 29.00 | 28.50 | 29.60 | 155,000 | 4,493,000 | 28.987 | 9.266 | 9.266 | 9.396 | 9.234 | 9.590 | 478,401 | 9.3917 | -3.05% |
| 1994-02-17 | 0 | 29.50 | 29.30 | 29.50 | 29.50 | 30.25 | 568,000 | 16,931,050 | 29.808 | 9.558 | 9.493 | 9.558 | 9.558 | 9.801 | 1,753,109 | 9.6577 | -1.34% |
| 1994-02-16 | 0 | 29.90 | 29.90 | 30.00 | 29.80 | 30.00 | 166,000 | 4,970,600 | 29.943 | 9.687 | 9.687 | 9.720 | 9.655 | 9.720 | 512,352 | 9.7015 | 1.01% |
| 1994-02-15 | 0 | 29.60 | 29.60 | 29.80 | 28.80 | 29.80 | 1,140,000 | 33,617,200 | 29.489 | 9.590 | 9.590 | 9.655 | 9.331 | 9.655 | 3,518,563 | 9.5542 | -1.33% |
| 1994-02-14 | 0 | 30.00 | 30.00 | 30.50 | 29.30 | 31.50 | 170,000 | 5,220,600 | 30.709 | 9.720 | 9.720 | 9.882 | 9.493 | 10.21 | 524,698 | 9.9497 | -5.51% |
| 1994-02-09 | 0 | 31.75 | 31.75 | 32.00 | 31.00 | 33.25 | 366,000 | 11,852,250 | 32.383 | 10.29 | 10.29 | 10.37 | 10.04 | 10.77 | 1,129,644 | 10.492 | -5.93% |
| 1994-02-08 | 0 | 33.75 | 33.25 | 34.00 | 32.00 | 34.00 | 336,000 | 11,049,000 | 32.884 | 10.93 | 10.77 | 11.02 | 10.37 | 11.02 | 1,037,050 | 10.654 | 6.30% |
| 1994-02-07 | 0 | 31.75 | - | 32.00 | 31.75 | 33.25 | 128,000 | 4,208,000 | 32.875 | 10.29 | - | 10.37 | 10.29 | 10.77 | 395,067 | 10.651 | -4.51% |
| 1994-02-04 | 0 | 33.25 | 33.00 | 33.25 | 33.00 | 33.50 | 246,000 | 8,157,500 | 33.161 | 10.77 | 10.69 | 10.77 | 10.69 | 10.85 | 759,269 | 10.744 | 0.76% |
| 1994-02-03 | 0 | 33.00 | 32.75 | 33.00 | 32.75 | 33.50 | 356,000 | 11,779,250 | 33.088 | 10.69 | 10.61 | 10.69 | 10.61 | 10.85 | 1,098,779 | 10.720 | 2.33% |
| 1994-02-02 | 0 | 32.25 | 32.00 | 32.25 | 32.00 | 32.75 | 600,200 | 19,458,700 | 32.420 | 10.45 | 10.37 | 10.45 | 10.37 | 10.61 | 1,852,493 | 10.504 | 0.00% |
| 1994-02-01 | 0 | 32.25 | 32.00 | 32.25 | 32.00 | 33.00 | 353,000 | 11,449,750 | 32.436 | 10.45 | 10.37 | 10.45 | 10.37 | 10.69 | 1,089,520 | 10.509 | -0.77% |
| 1994-01-31 | 0 | 32.50 | 32.00 | 32.50 | 32.00 | 32.75 | 560,000 | 18,052,750 | 32.237 | 10.53 | 10.37 | 10.53 | 10.37 | 10.61 | 1,728,417 | 10.445 | 3.17% |
| 1994-01-28 | 0 | 31.50 | 31.50 | 31.75 | 31.50 | 31.75 | 411,000 | 13,001,250 | 31.633 | 10.21 | 10.21 | 10.29 | 10.21 | 10.29 | 1,268,535 | 10.249 | 0.80% |
| 1994-01-27 | 0 | 31.25 | 31.00 | 31.25 | 30.75 | 31.25 | 293,000 | 9,079,750 | 30.989 | 10.12 | 10.04 | 10.12 | 9.963 | 10.12 | 904,332 | 10.040 | 2.46% |
| 1994-01-26 | 0 | 30.50 | 30.25 | 30.50 | 30.00 | 30.50 | 808,000 | 24,524,500 | 30.352 | 9.882 | 9.801 | 9.882 | 9.720 | 9.882 | 2,493,859 | 9.8340 | -0.81% |
| 1994-01-25 | 0 | 30.75 | 30.75 | 31.00 | 30.50 | 32.50 | 503,000 | 15,672,500 | 31.158 | 9.963 | 9.963 | 10.04 | 9.882 | 10.53 | 1,552,489 | 10.095 | -5.38% |
| 1994-01-24 | 0 | 32.50 | 32.25 | 32.50 | 32.00 | 32.75 | 460,000 | 14,890,250 | 32.370 | 10.53 | 10.45 | 10.53 | 10.37 | 10.61 | 1,419,771 | 10.488 | -0.76% |
| 1994-01-21 | 0 | 32.75 | 32.50 | 32.75 | 32.50 | 34.25 | 632,000 | 21,005,750 | 33.237 | 10.61 | 10.53 | 10.61 | 10.53 | 11.10 | 1,950,642 | 10.769 | -4.38% |
| 1994-01-20 | 0 | 34.25 | 34.25 | 34.50 | 34.00 | 34.50 | 554,000 | 18,982,750 | 34.265 | 11.10 | 11.10 | 11.18 | 11.02 | 11.18 | 1,709,898 | 11.102 | 1.48% |
| 1994-01-19 | 0 | 33.75 | 33.75 | 34.00 | 32.25 | 33.50 | 275,000 | 9,156,250 | 33.295 | 10.93 | 10.93 | 11.02 | 10.45 | 10.85 | 848,776 | 10.788 | 8.00% |
| 1994-01-18 | 0 | 31.25 | 31.25 | 31.50 | 31.00 | 31.50 | 631,000 | 19,669,750 | 31.172 | 10.12 | 10.12 | 10.21 | 10.04 | 10.21 | 1,947,555 | 10.100 | 0.00% |
| 1994-01-17 | 0 | 31.25 | 31.25 | 31.50 | 30.75 | 31.50 | 452,000 | 14,088,750 | 31.170 | 10.12 | 10.12 | 10.21 | 9.963 | 10.21 | 1,395,079 | 10.099 | 0.81% |
| 1994-01-14 | 0 | 31.00 | 30.75 | 31.00 | 30.50 | 31.50 | 488,000 | 15,172,500 | 31.091 | 10.04 | 9.963 | 10.04 | 9.882 | 10.21 | 1,506,192 | 10.073 | 3.33% |
| 1994-01-13 | 0 | 30.00 | 29.90 | 30.00 | 30.00 | 30.50 | 747,000 | 22,488,000 | 30.104 | 9.720 | 9.687 | 9.720 | 9.720 | 9.882 | 2,305,585 | 9.7537 | -0.83% |
| 1994-01-12 | 0 | 30.25 | 30.00 | 30.25 | 30.25 | 31.50 | 537,000 | 16,474,500 | 30.679 | 9.801 | 9.720 | 9.801 | 9.801 | 10.21 | 1,657,428 | 9.9398 | -6.20% |
| 1994-01-11 | 0 | 32.25 | 32.25 | 32.50 | 32.00 | 32.75 | 1,022,000 | 33,076,250 | 32.364 | 10.45 | 10.45 | 10.53 | 10.37 | 10.61 | 3,154,361 | 10.486 | 0.00% |
| 1994-01-10 | 0 | 32.25 | 32.00 | 32.25 | 32.00 | 33.50 | 397,000 | 12,904,000 | 32.504 | 10.45 | 10.37 | 10.45 | 10.37 | 10.85 | 1,225,324 | 10.531 | -3.01% |
| 1994-01-07 | 0 | 33.25 | 33.00 | 33.25 | 32.75 | 34.50 | 548,800 | 18,345,650 | 33.429 | 10.77 | 10.69 | 10.77 | 10.61 | 11.18 | 1,693,849 | 10.831 | -3.62% |
| 1994-01-06 | 0 | 34.50 | 34.25 | 34.50 | 34.25 | 35.75 | 6,037,000 | 214,124,750 | 35.469 | 11.18 | 11.10 | 11.18 | 11.10 | 11.58 | 18,632,951 | 11.492 | -1.43% |
| 1994-01-05 | 0 | 35.00 | 34.75 | 35.00 | 32.00 | 35.00 | 1,793,000 | 59,335,000 | 33.093 | 11.34 | 11.26 | 11.34 | 10.37 | 11.34 | 5,534,020 | 10.722 | 9.38% |
| 1994-01-04 | 0 | 32.00 | 31.75 | 32.00 | 31.75 | 32.25 | 1,789,000 | 57,381,500 | 32.075 | 10.37 | 10.29 | 10.37 | 10.29 | 10.45 | 5,521,675 | 10.392 | 0.79% |
| 1994-01-03 | 0 | 31.75 | 31.75 | 32.00 | 31.75 | 32.00 | 35,000 | 1,119,500 | 31.986 | 10.29 | 10.29 | 10.37 | 10.29 | 10.37 | 108,026 | 10.363 |
Copyright & disclaimer, Privacy policy