HENDERSON LAND DEVELOPMENT COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00012  1981-07-23    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-16 0 31.62 31.60 31.62 31.42 31.96 8,269,125 261,614,199 31.637 31.62 31.60 31.62 31.42 31.96 8,269,125 31.637 -0.19%
2026-01-15 0 31.68 31.66 31.68 31.00 31.68 5,647,214 178,057,877 31.530 31.68 31.66 31.68 31.00 31.68 5,647,214 31.530 1.80%
2026-01-14 0 31.12 31.02 31.12 30.64 31.84 10,471,068 325,215,077 31.058 31.12 31.02 31.12 30.64 31.84 10,471,068 31.058 -1.89%
2026-01-13 0 31.72 31.68 31.72 30.90 32.00 18,646,171 589,912,759 31.637 31.72 31.68 31.72 30.90 32.00 18,646,171 31.637 2.99%
2026-01-12 0 30.80 30.78 30.80 29.70 30.88 15,216,091 463,359,642 30.452 30.80 30.78 30.80 29.70 30.88 15,216,091 30.452 3.98%
2026-01-09 0 29.62 29.56 29.62 29.20 29.62 4,633,519 136,500,994 29.459 29.62 29.56 29.62 29.20 29.62 4,633,519 29.459 0.89%
2026-01-08 0 29.36 29.36 29.38 28.92 29.40 5,282,205 154,494,705 29.248 29.36 29.36 29.38 28.92 29.40 5,282,205 29.248 1.45%
2026-01-07 0 28.94 28.92 28.94 28.50 29.34 5,850,567 170,306,300 29.109 28.94 28.92 28.94 28.50 29.34 5,850,567 29.109 0.56%
2026-01-06 0 28.78 28.78 28.80 28.44 29.08 7,275,010 209,351,850 28.777 28.78 28.78 28.80 28.44 29.08 7,275,010 28.777 1.20%
2026-01-05 0 28.44 28.44 28.46 28.28 29.12 5,630,170 160,449,805 28.498 28.44 28.44 28.46 28.28 29.12 5,630,170 28.498 -1.80%
2026-01-02 0 28.96 28.90 28.96 28.18 28.96 5,351,717 153,950,226 28.767 28.96 28.90 28.96 28.18 28.96 5,351,717 28.767 2.91%
2025-12-31 0 28.14 28.12 28.14 28.12 28.36 3,121,211 88,071,633 28.217 28.14 28.12 28.14 28.12 28.36 3,121,211 28.217 -0.78%
2025-12-30 0 28.36 28.34 28.36 28.08 28.56 4,278,900 121,258,036 28.339 28.36 28.34 28.36 28.08 28.56 4,278,900 28.339 -0.35%
2025-12-29 0 28.46 28.44 28.46 28.28 29.18 6,165,467 175,621,406 28.485 28.46 28.44 28.46 28.28 29.18 6,165,467 28.485 -1.73%
2025-12-24 0 28.96 28.92 28.96 28.88 29.08 2,050,171 59,369,919 28.959 28.96 28.92 28.96 28.88 29.08 2,050,171 28.959 -0.28%
2025-12-23 0 29.04 29.00 29.04 28.96 29.32 2,777,552 80,704,067 29.056 29.04 29.00 29.04 28.96 29.32 2,777,552 29.056 -0.62%
2025-12-22 0 29.22 29.18 29.22 28.94 29.66 3,329,440 96,983,585 29.129 29.22 29.18 29.22 28.94 29.66 3,329,440 29.129 -0.20%
2025-12-19 0 29.28 29.28 29.30 29.20 29.62 7,610,613 223,380,976 29.351 29.28 29.28 29.30 29.20 29.62 7,610,613 29.351 -1.08%
2025-12-18 0 29.60 29.56 29.60 28.84 29.60 5,951,223 175,368,694 29.468 29.60 29.56 29.60 28.84 29.60 5,951,223 29.468 1.65%
2025-12-17 0 29.12 29.10 29.12 28.84 29.28 4,460,322 129,572,274 29.050 29.12 29.10 29.12 28.84 29.28 4,460,322 29.050 -0.14%
2025-12-16 0 29.16 29.14 29.16 28.86 29.22 9,343,072 271,865,717 29.098 29.16 29.14 29.16 28.86 29.22 9,343,072 29.098 0.34%
2025-12-15 0 29.06 29.06 29.08 29.02 29.48 5,455,224 159,361,728 29.213 29.06 29.06 29.08 29.02 29.48 5,455,224 29.213 -1.36%
2025-12-12 0 29.46 29.44 29.46 28.88 29.80 6,926,097 204,555,203 29.534 29.46 29.44 29.46 28.88 29.80 6,926,097 29.534 0.96%
2025-12-11 0 29.18 29.18 29.22 28.70 29.40 6,435,160 187,803,276 29.184 29.18 29.18 29.22 28.70 29.40 6,435,160 29.184 1.74%
2025-12-10 0 28.68 28.66 28.68 28.46 29.18 5,288,091 151,384,647 28.627 28.68 28.66 28.68 28.46 29.18 5,288,091 28.627 -0.69%
2025-12-09 0 28.88 28.88 28.90 28.64 29.42 5,474,411 158,597,074 28.971 28.88 28.88 28.90 28.64 29.42 5,474,411 28.971 0.28%
2025-12-08 0 28.80 28.80 28.82 28.70 29.32 5,213,581 150,532,516 28.873 28.80 28.80 28.82 28.70 29.32 5,213,581 28.873 -1.71%
2025-12-05 0 29.30 29.22 29.30 28.98 29.30 4,578,995 133,678,334 29.194 29.30 29.22 29.30 28.98 29.30 4,578,995 29.194 -0.14%
2025-12-04 0 29.34 29.32 29.34 29.14 29.38 3,624,891 106,075,775 29.263 29.34 29.32 29.34 29.14 29.38 3,624,891 29.263 0.62%
2025-12-03 0 29.16 29.14 29.16 29.10 30.00 6,657,273 194,800,569 29.261 29.16 29.14 29.16 29.10 30.00 6,657,273 29.261 -2.80%
2025-12-02 0 30.00 29.94 30.00 29.64 30.04 3,616,582 108,082,243 29.885 30.00 29.94 30.00 29.64 30.04 3,616,582 29.885 1.08%
2025-12-01 0 29.68 29.66 29.68 29.14 29.72 5,130,671 151,374,688 29.504 29.68 29.66 29.68 29.14 29.72 5,130,671 29.504 1.16%
2025-11-28 0 29.34 29.30 29.34 29.26 29.82 3,124,887 91,705,587 29.347 29.34 29.30 29.34 29.26 29.82 3,124,887 29.347 -1.34%
2025-11-27 0 29.74 29.74 29.76 29.70 30.12 3,522,075 105,338,888 29.908 29.74 29.74 29.76 29.70 30.12 3,522,075 29.908 -0.47%
2025-11-26 0 29.88 29.88 29.90 29.58 30.04 3,533,525 105,714,166 29.917 29.88 29.88 29.90 29.58 30.04 3,533,525 29.917 0.54%
2025-11-25 0 29.72 29.70 29.72 29.72 30.18 3,879,845 115,782,578 29.842 29.72 29.70 29.72 29.72 30.18 3,879,845 29.842 -0.13%
2025-11-24 0 29.76 29.74 29.76 29.32 29.94 7,139,650 212,286,284 29.733 29.76 29.74 29.76 29.32 29.94 7,139,650 29.733 1.50%
2025-11-21 0 29.32 29.28 29.32 29.20 29.58 5,187,934 152,036,674 29.306 29.32 29.28 29.32 29.20 29.58 5,187,934 29.306 -1.35%
2025-11-20 0 29.72 29.68 29.72 29.48 30.10 3,960,896 117,570,447 29.683 29.72 29.68 29.72 29.48 30.10 3,960,896 29.683 0.54%
2025-11-19 0 29.56 29.56 29.58 29.34 29.88 3,918,519 115,912,887 29.581 29.56 29.56 29.58 29.34 29.88 3,918,519 29.581 -0.94%
2025-11-18 0 29.84 29.84 29.86 29.72 30.48 6,144,607 183,962,078 29.939 29.84 29.84 29.86 29.72 30.48 6,144,607 29.939 -2.80%
2025-11-17 0 30.70 30.68 30.70 30.44 30.92 4,394,836 134,704,818 30.651 30.70 30.68 30.70 30.44 30.92 4,394,836 30.651 0.00%
2025-11-14 0 30.70 30.68 30.70 30.22 30.92 6,536,396 200,823,415 30.724 30.70 30.68 30.70 30.22 30.92 6,536,396 30.724 0.20%
2025-11-13 0 30.64 30.62 30.64 30.32 30.96 9,695,324 297,211,963 30.655 30.64 30.62 30.64 30.32 30.96 9,695,324 30.655 1.59%
2025-11-12 0 30.16 30.14 30.16 29.50 30.40 12,214,056 367,546,752 30.092 30.16 30.14 30.16 29.50 30.40 12,214,056 30.092 2.17%
2025-11-11 0 29.52 29.52 29.54 29.28 29.60 4,840,109 142,578,274 29.458 29.52 29.52 29.54 29.28 29.60 4,840,109 29.458 0.14%
2025-11-10 0 29.48 29.44 29.48 29.12 29.90 6,542,345 192,934,672 29.490 29.48 29.44 29.48 29.12 29.90 6,542,345 29.490 0.41%
2025-11-07 0 29.36 29.34 29.36 27.84 29.46 16,450,600 477,680,989 29.037 29.36 29.34 29.36 27.84 29.46 16,450,600 29.037 3.97%
2025-11-06 0 28.24 28.22 28.24 28.02 28.28 3,939,061 111,072,733 28.198 28.24 28.22 28.24 28.02 28.28 3,939,061 28.198 0.71%
2025-11-05 0 28.04 28.02 28.04 27.38 28.10 6,811,689 190,283,848 27.935 28.04 28.02 28.04 27.38 28.10 6,811,689 27.935 0.72%
2025-11-04 0 27.84 27.82 27.84 27.58 27.86 4,645,236 129,020,285 27.775 27.84 27.82 27.84 27.58 27.86 4,645,236 27.775 0.65%
2025-11-03 0 27.66 27.64 27.66 27.06 27.68 4,680,377 128,691,629 27.496 27.66 27.64 27.66 27.06 27.68 4,680,377 27.496 1.39%
2025-10-31 0 27.28 27.26 27.28 27.20 27.78 3,691,663 100,785,391 27.301 27.28 27.26 27.28 27.20 27.78 3,691,663 27.301 -0.73%
2025-10-30 0 27.48 27.46 27.48 27.34 28.50 6,741,295 186,187,787 27.619 27.48 27.46 27.48 27.34 28.50 6,741,295 27.619 -2.62%
2025-10-28 0 28.22 28.20 28.22 28.06 28.50 6,464,204 182,559,122 28.242 28.22 28.20 28.22 28.06 28.50 6,464,204 28.242 -0.14%
2025-10-27 0 28.26 28.22 28.26 27.50 28.56 7,318,438 207,303,046 28.326 28.26 28.22 28.26 27.50 28.56 7,318,438 28.326 1.58%
2025-10-24 0 27.82 27.78 27.82 27.52 27.90 4,221,993 117,302,408 27.784 27.82 27.78 27.82 27.52 27.90 4,221,993 27.784 0.94%
2025-10-23 0 27.56 27.56 27.58 27.12 27.66 3,369,047 92,393,813 27.424 27.56 27.56 27.58 27.12 27.66 3,369,047 27.424 0.95%
2025-10-22 0 27.30 27.30 27.32 27.14 27.70 4,924,095 134,711,305 27.358 27.30 27.30 27.32 27.14 27.70 4,924,095 27.358 -0.87%
2025-10-21 0 27.54 27.50 27.54 27.40 27.72 3,022,013 83,279,069 27.557 27.54 27.50 27.54 27.40 27.72 3,022,013 27.557 -0.22%
2025-10-20 0 27.60 27.58 27.60 27.10 27.60 4,450,064 122,191,723 27.458 27.60 27.58 27.60 27.10 27.60 4,450,064 27.458 1.92%
2025-10-17 0 27.08 26.96 27.08 26.90 27.26 3,993,636 107,997,696 27.042 27.08 26.96 27.08 26.90 27.26 3,993,636 27.042 -0.44%
2025-10-16 0 27.20 27.16 27.20 26.86 27.32 3,954,103 107,056,595 27.075 27.20 27.16 27.20 26.86 27.32 3,954,103 27.075 -0.37%
2025-10-15 0 27.30 27.28 27.30 27.30 27.80 3,570,873 97,844,113 27.401 27.30 27.28 27.30 27.30 27.80 3,570,873 27.401 -0.58%
2025-10-14 0 27.46 27.42 27.46 27.36 27.80 5,863,324 161,371,839 27.522 27.46 27.42 27.46 27.36 27.80 5,863,324 27.522 0.22%
2025-10-13 0 27.40 27.38 27.40 26.76 27.40 6,269,152 170,380,361 27.178 27.40 27.38 27.40 26.76 27.40 6,269,152 27.178 0.22%
2025-10-10 0 27.34 27.32 27.34 27.04 27.50 2,706,526 73,983,822 27.335 27.34 27.32 27.34 27.04 27.50 2,706,526 27.335 0.37%
2025-10-09 0 27.24 27.20 27.24 26.90 27.24 6,122,769 165,924,453 27.100 27.24 27.20 27.24 26.90 27.24 6,122,769 27.100 0.52%
2025-10-08 0 27.10 27.06 27.10 26.92 27.58 2,811,044 76,042,012 27.051 27.10 27.06 27.10 26.92 27.58 2,811,044 27.051 -0.22%
2025-10-06 0 27.16 27.12 27.16 27.08 27.40 2,282,660 62,071,578 27.193 27.16 27.12 27.16 27.08 27.40 2,282,660 27.193 -1.09%
2025-10-03 0 27.46 27.44 27.46 27.36 27.78 2,556,871 70,370,828 27.522 27.46 27.44 27.46 27.36 27.78 2,556,871 27.522 -0.15%
2025-10-02 0 27.50 27.48 27.50 27.40 27.78 5,077,914 140,067,992 27.584 27.50 27.48 27.50 27.40 27.78 5,077,914 27.584 0.22%
2025-09-30 0 27.44 27.40 27.44 27.26 27.88 5,077,030 139,278,430 27.433 27.44 27.40 27.44 27.26 27.88 5,077,030 27.433 -0.94%
2025-09-29 0 27.70 27.68 27.70 26.86 27.84 7,511,306 207,129,452 27.576 27.70 27.68 27.70 26.86 27.84 7,511,306 27.576 2.06%
2025-09-26 0 27.14 27.12 27.14 26.76 27.32 4,210,050 113,951,471 27.067 27.14 27.12 27.14 26.76 27.32 4,210,050 27.067 0.37%
2025-09-25 0 27.04 27.02 27.04 26.88 27.48 6,254,181 169,255,040 27.063 27.04 27.02 27.04 26.88 27.48 6,254,181 27.063 -1.46%
2025-09-24 0 27.44 27.42 27.44 27.24 27.60 3,359,942 92,212,952 27.445 27.44 27.42 27.44 27.24 27.60 3,359,942 27.445 0.51%
2025-09-23 0 27.30 27.30 27.32 27.30 27.70 4,085,898 112,130,557 27.443 27.30 27.30 27.32 27.30 27.70 4,085,898 27.443 -1.44%
2025-09-22 0 27.70 27.66 27.70 27.50 28.10 6,032,708 167,470,106 27.760 27.70 27.66 27.70 27.50 28.10 6,032,708 27.760 -1.77%
2025-09-19 0 28.20 28.16 28.20 27.60 28.30 17,444,177 490,838,703 28.138 28.20 28.16 28.20 27.60 28.30 17,444,177 28.138 1.51%
2025-09-18 0 27.78 27.74 27.78 27.66 28.10 8,923,500 247,989,849 27.791 27.78 27.74 27.78 27.66 28.10 8,923,500 27.791 -0.64%
2025-09-17 0 27.96 27.94 27.96 27.64 28.18 5,038,427 140,110,934 27.808 27.96 27.94 27.96 27.64 28.18 5,038,427 27.808 -0.78%
2025-09-16 0 28.18 28.16 28.18 27.80 28.22 6,774,661 190,066,207 28.055 28.18 28.16 28.18 27.80 28.22 6,774,661 28.055 0.50%
2025-09-15 0 28.04 28.02 28.04 27.76 28.10 4,838,159 135,180,028 27.940 28.04 28.02 28.04 27.76 28.10 4,838,159 27.940 -0.43%
2025-09-12 0 28.16 28.12 28.16 27.64 28.24 6,958,462 195,005,485 28.024 28.16 28.12 28.16 27.64 28.24 6,958,462 28.024 1.51%
2025-09-11 0 27.74 27.72 27.74 27.44 27.86 6,918,433 191,816,804 27.725 27.74 27.72 27.74 27.44 27.86 6,918,433 27.725 0.22%
2025-09-10 0 27.68 27.66 27.68 26.96 27.70 6,942,421 190,975,959 27.509 27.68 27.66 27.68 26.96 27.70 6,942,421 27.509 2.37%
2025-09-09 0 27.04 27.00 27.04 26.54 27.06 4,784,132 128,986,088 26.961 27.04 27.00 27.04 26.54 27.06 4,784,132 26.961 1.73%
2025-09-08 0 26.58 26.56 26.58 26.10 26.70 3,748,347 99,386,855 26.515 26.58 26.56 26.58 26.10 26.70 3,748,347 26.515 0.23%
2025-09-05 0 26.52 26.50 26.52 25.76 26.52 11,561,625 304,092,215 26.302 26.52 26.50 26.52 25.76 26.52 11,561,625 26.302 1.84%
2025-09-04 0 26.04 26.00 26.04 25.90 26.30 5,375,367 139,798,033 26.007 26.04 26.00 26.04 25.90 26.30 5,375,367 26.007 -0.99%
2025-09-03 0 26.30 26.26 26.30 26.14 26.96 10,337,895 272,049,483 26.316 26.30 26.26 26.30 26.14 26.96 10,337,895 26.316 -1.35%
2025-09-02 0 27.16 27.12 27.16 27.04 27.38 4,584,189 124,631,169 27.187 26.66 26.62 26.66 26.54 26.88 4,670,164 26.687 -0.07%
2025-09-01 0 27.18 27.16 27.18 26.98 27.20 3,500,936 94,886,951 27.103 26.68 26.66 26.68 26.48 26.70 3,566,595 26.604 1.04%
2025-08-29 0 26.90 26.90 26.94 26.90 27.20 3,526,585 95,057,690 26.955 26.40 26.40 26.44 26.40 26.70 3,592,725 26.458 -0.07%
2025-08-28 0 26.92 26.90 26.92 26.88 27.18 3,458,872 93,317,938 26.979 26.42 26.40 26.42 26.39 26.68 3,523,742 26.483 -0.22%
2025-08-27 0 26.98 26.96 26.98 26.84 27.32 6,827,459 184,482,615 27.021 26.48 26.46 26.48 26.35 26.82 6,955,506 26.523 -0.59%
2025-08-26 0 27.14 27.12 27.14 27.12 27.66 7,797,714 212,110,266 27.202 26.64 26.62 26.64 26.62 27.15 7,943,958 26.701 -1.31%
2025-08-25 0 27.50 27.48 27.50 27.44 27.78 6,124,281 169,191,694 27.626 26.99 26.97 26.99 26.93 27.27 6,239,140 27.118 1.18%
2025-08-22 0 27.18 27.12 27.18 26.92 27.52 6,320,309 171,583,191 27.148 26.68 26.62 26.68 26.42 27.01 6,438,844 26.648 -0.59%
2025-08-21 0 27.34 27.32 27.34 26.68 27.66 5,138,602 140,221,935 27.288 26.84 26.82 26.84 26.19 27.15 5,234,975 26.786 0.07%
2025-08-20 0 27.32 27.28 27.32 26.80 27.48 4,045,793 109,982,802 27.184 26.82 26.78 26.82 26.31 26.97 4,121,671 26.684 0.74%
2025-08-19 0 27.12 27.10 27.12 27.00 27.36 4,276,432 115,885,499 27.099 26.62 26.60 26.62 26.50 26.86 4,356,635 26.600 0.52%
2025-08-18 0 26.98 26.96 26.98 26.92 27.96 11,324,897 308,231,731 27.217 26.48 26.46 26.48 26.42 27.45 11,537,292 26.716 -2.25%
2025-08-15 0 27.60 27.56 27.60 27.32 28.94 13,058,529 363,677,684 27.850 27.09 27.05 27.09 26.82 28.41 13,303,438 27.337 -4.63%
2025-08-14 0 28.94 28.90 28.94 28.70 29.18 5,706,107 165,068,099 28.928 28.41 28.37 28.41 28.17 28.64 5,813,123 28.396 0.84%
2025-08-13 0 28.70 28.64 28.70 28.20 28.82 5,166,046 147,761,900 28.603 28.17 28.11 28.17 27.68 28.29 5,262,934 28.076 1.99%
2025-08-12 0 28.14 28.12 28.14 28.04 28.60 4,027,974 113,465,931 28.169 27.62 27.60 27.62 27.52 28.07 4,103,517 27.651 -1.19%
2025-08-11 0 28.48 28.44 28.48 27.82 28.66 7,448,061 212,287,461 28.502 27.96 27.92 27.96 27.31 28.13 7,587,747 27.978 1.50%
2025-08-08 0 28.06 28.04 28.06 28.00 28.56 4,421,858 124,359,796 28.124 27.54 27.52 27.54 27.48 28.03 4,504,789 27.606 -1.13%
2025-08-07 0 28.38 28.38 28.40 27.28 28.84 12,653,906 359,809,418 28.435 27.86 27.86 27.88 26.78 28.31 12,891,226 27.911 3.35%
2025-08-06 0 27.46 27.44 27.46 27.34 27.70 4,420,614 121,255,309 27.430 26.95 26.93 26.95 26.84 27.19 4,503,521 26.925 -0.87%
2025-08-05 0 27.70 27.68 27.70 27.48 27.92 2,984,264 82,642,863 27.693 27.19 27.17 27.19 26.97 27.41 3,040,233 27.183 0.14%
2025-08-04 0 27.66 27.64 27.66 27.26 27.72 4,466,267 123,027,991 27.546 27.15 27.13 27.15 26.76 27.21 4,550,030 27.039 1.13%
2025-08-01 0 27.35 27.30 27.35 27.25 27.60 6,896,251 189,104,010 27.421 26.85 26.80 26.85 26.75 27.09 7,025,588 26.916 -0.55%
2025-07-31 0 27.50 27.50 27.55 27.45 27.95 5,149,469 142,173,563 27.609 26.99 26.99 27.04 26.94 27.44 5,246,046 27.101 -1.61%
2025-07-30 0 27.95 27.90 27.95 27.50 27.95 5,516,689 153,322,207 27.792 27.44 27.39 27.44 26.99 27.44 5,620,153 27.281 0.18%
2025-07-29 0 27.90 27.90 27.95 27.55 28.00 7,892,761 219,012,777 27.749 27.39 27.39 27.44 27.04 27.48 8,040,787 27.238 0.18%
2025-07-28 0 27.85 27.85 27.90 27.25 28.05 9,052,640 251,925,288 27.829 27.34 27.34 27.39 26.75 27.53 9,222,419 27.317 1.46%
2025-07-25 0 27.45 27.40 27.45 26.90 27.50 8,258,519 225,922,015 27.356 26.94 26.90 26.94 26.40 26.99 8,413,405 26.853 0.92%
2025-07-24 0 27.20 27.15 27.20 26.95 27.55 8,712,059 237,093,641 27.214 26.70 26.65 26.70 26.45 27.04 8,875,451 26.713 0.18%
2025-07-23 0 27.15 27.05 27.15 26.80 27.15 15,553,522 419,446,698 26.968 26.65 26.55 26.65 26.31 26.65 15,845,223 26.471 1.69%
2025-07-22 0 26.70 26.70 26.75 26.45 26.80 10,518,124 280,233,785 26.643 26.21 26.21 26.26 25.96 26.31 10,715,388 26.152 0.56%
2025-07-21 0 26.55 26.50 26.55 26.45 26.70 8,303,557 219,745,109 26.464 26.06 26.01 26.06 25.96 26.21 8,459,288 25.977 0.38%
2025-07-18 0 26.45 26.40 26.45 26.10 27.00 9,206,173 243,598,445 26.460 25.96 25.91 25.96 25.62 26.50 9,378,832 25.973 -0.38%
2025-07-17 0 26.55 26.50 26.55 26.25 26.55 6,475,525 170,903,339 26.392 26.06 26.01 26.06 25.77 26.06 6,596,971 25.906 0.76%
2025-07-16 0 26.35 26.30 26.35 26.10 26.50 7,977,119 209,797,065 26.300 25.86 25.82 25.86 25.62 26.01 8,126,727 25.816 -0.75%
2025-07-15 0 26.55 26.50 26.55 25.85 26.60 16,405,894 431,499,948 26.302 26.06 26.01 26.06 25.37 26.11 16,713,581 25.817 2.12%
2025-07-14 0 26.00 25.95 26.00 25.80 26.20 11,312,302 294,176,098 26.005 25.52 25.47 25.52 25.33 25.72 11,524,461 25.526 0.00%
2025-07-11 0 26.00 25.95 26.00 25.80 26.35 11,309,781 294,439,845 26.034 25.52 25.47 25.52 25.33 25.86 11,521,892 25.555 0.78%
2025-07-10 0 25.80 25.75 25.80 25.50 26.05 12,752,498 327,794,697 25.704 25.33 25.28 25.33 25.03 25.57 12,991,667 25.231 -0.39%
2025-07-09 0 25.90 25.85 25.90 25.20 26.95 44,730,817 1,158,122,772 25.891 25.42 25.37 25.42 24.74 26.45 45,569,730 25.414 -8.64%
2025-07-08 0 28.35 28.30 28.35 28.25 29.15 4,336,165 123,375,311 28.453 27.83 27.78 27.83 27.73 28.61 4,417,488 27.929 -2.07%
2025-07-07 0 28.95 28.90 28.95 28.85 29.40 6,432,831 186,850,349 29.046 28.42 28.37 28.42 28.32 28.86 6,553,477 28.512 0.00%
2025-07-04 0 28.95 28.90 28.95 28.35 29.05 6,496,273 186,405,905 28.694 28.42 28.37 28.42 27.83 28.52 6,618,109 28.166 -0.34%
2025-07-03 0 29.05 29.00 29.05 28.50 29.20 6,389,195 185,452,835 29.026 28.52 28.47 28.52 27.98 28.66 6,509,022 28.492 0.35%
2025-07-02 0 28.95 28.85 28.95 27.55 29.10 11,896,960 340,947,349 28.658 28.42 28.32 28.42 27.04 28.56 12,120,084 28.131 5.46%
2025-06-30 0 27.45 27.40 27.45 27.30 28.00 7,439,972 205,127,748 27.571 26.94 26.90 26.94 26.80 27.48 7,579,506 27.063 -0.54%
2025-06-27 0 27.60 27.55 27.60 27.30 28.30 7,557,527 208,592,916 27.601 27.09 27.04 27.09 26.80 27.78 7,699,266 27.093 -1.95%
2025-06-26 0 28.15 28.05 28.15 27.30 28.50 8,781,319 245,031,960 27.904 27.63 27.53 27.63 26.80 27.98 8,946,010 27.390 -2.09%
2025-06-25 0 28.75 28.70 28.75 27.50 28.85 8,656,884 247,342,733 28.572 28.22 28.17 28.22 26.99 28.32 8,819,241 28.046 4.55%
2025-06-24 0 27.50 27.45 27.50 27.35 27.90 8,005,007 220,186,858 27.506 26.99 26.94 26.99 26.85 27.39 8,155,138 27.000 0.00%
2025-06-23 0 27.50 27.45 27.50 26.75 27.65 11,725,435 321,006,568 27.377 26.99 26.94 26.99 26.26 27.14 11,945,342 26.873 1.66%
2025-06-20 0 27.05 27.00 27.05 26.70 27.25 35,413,212 957,659,056 27.042 26.55 26.50 26.55 26.21 26.75 36,077,376 26.545 1.31%
2025-06-19 0 26.70 26.70 26.75 26.40 26.85 11,309,596 301,613,292 26.669 26.21 26.21 26.26 25.91 26.36 11,521,704 26.178 0.38%
2025-06-18 0 26.60 26.55 26.60 26.45 26.90 13,337,542 354,810,830 26.602 26.11 26.06 26.11 25.96 26.40 13,587,683 26.113 -0.75%
2025-06-17 0 26.80 26.80 26.85 26.50 27.10 11,691,893 313,117,693 26.781 26.31 26.31 26.36 26.01 26.60 11,911,171 26.288 -0.37%
2025-06-16 0 26.90 26.85 26.90 25.45 27.00 12,199,067 324,930,322 26.636 26.40 26.36 26.40 24.98 26.50 12,427,857 26.145 4.67%
2025-06-13 0 25.70 25.65 25.70 25.30 25.80 9,352,828 239,593,445 25.617 25.23 25.18 25.23 24.83 25.33 9,528,237 25.146 1.38%
2025-06-12 0 25.35 25.35 25.40 24.85 25.55 6,786,580 171,883,547 25.327 24.88 24.88 24.93 24.39 25.08 6,913,860 24.861 1.20%
2025-06-11 0 25.05 25.00 25.05 24.90 25.40 7,117,237 178,847,566 25.129 24.59 24.54 24.59 24.44 24.93 7,250,719 24.666 -0.20%
2025-06-10 0 25.10 25.05 25.10 24.75 25.25 8,102,039 202,546,374 24.999 24.64 24.59 24.64 24.29 24.79 8,253,990 24.539 1.21%
2025-06-09 0 24.80 24.75 24.80 24.55 24.90 7,985,758 197,629,814 24.748 24.34 24.29 24.34 24.10 24.44 8,135,528 24.292 0.40%
2025-06-06 0 24.70 24.70 24.80 24.45 24.90 9,441,142 233,315,726 24.713 24.25 24.25 24.34 24.00 24.44 9,618,208 24.258 1.65%
2025-06-05 0 24.30 24.30 24.35 24.30 25.15 21,866,762 540,790,829 24.731 23.85 23.85 23.90 23.85 24.69 22,276,866 24.276 4.52%
2025-06-04 0 24.55 24.50 24.55 24.40 24.85 6,703,097 164,464,803 24.536 22.82 22.78 22.82 22.68 23.10 7,210,638 22.809 -1.21%
2025-06-03 0 24.85 24.80 24.85 24.25 24.85 7,495,396 184,942,210 24.674 23.10 23.05 23.10 22.54 23.10 8,062,927 22.937 2.26%
2025-06-02 0 24.30 24.30 24.35 24.05 24.65 6,875,246 167,280,947 24.331 22.59 22.59 22.64 22.36 22.91 7,395,821 22.618 -1.02%
2025-05-30 0 24.55 24.50 24.55 24.30 24.65 8,767,681 215,022,721 24.524 22.82 22.78 22.82 22.59 22.91 9,431,546 22.798 0.82%
2025-05-29 0 24.35 24.35 24.40 24.15 24.55 5,289,607 128,592,610 24.310 22.64 22.64 22.68 22.45 22.82 5,690,122 22.599 0.41%
2025-05-28 0 24.25 24.25 24.30 24.15 24.60 3,677,421 89,334,638 24.293 22.54 22.54 22.59 22.45 22.87 3,955,865 22.583 -0.61%
2025-05-27 0 24.40 24.35 24.40 24.30 24.50 3,858,814 94,108,666 24.388 22.68 22.64 22.68 22.59 22.78 4,150,993 22.671 0.41%
2025-05-26 0 24.30 24.30 24.35 24.15 24.45 1,875,632 45,679,159 24.354 22.59 22.59 22.64 22.45 22.73 2,017,650 22.640 0.00%
2025-05-23 0 24.30 24.25 24.30 24.10 24.45 3,388,434 82,103,614 24.231 22.59 22.54 22.59 22.40 22.73 3,644,997 22.525 -0.21%
2025-05-22 0 24.35 24.35 24.40 24.35 24.80 7,287,502 178,880,350 24.546 22.64 22.64 22.68 22.64 23.05 7,839,292 22.818 -1.62%
2025-05-21 0 24.75 24.70 24.75 24.25 24.80 6,847,036 168,565,797 24.619 23.01 22.96 23.01 22.54 23.05 7,365,475 22.886 1.85%
2025-05-20 0 24.30 24.25 24.30 24.05 24.50 5,370,878 130,344,118 24.269 22.59 22.54 22.59 22.36 22.78 5,777,546 22.560 0.21%
2025-05-19 0 24.25 24.25 24.30 23.90 24.40 4,480,305 108,326,174 24.178 22.54 22.54 22.59 22.22 22.68 4,819,542 22.476 1.25%
2025-05-16 0 23.95 23.90 23.95 23.85 24.40 4,010,657 96,190,854 23.984 22.26 22.22 22.26 22.17 22.68 4,314,333 22.296 -1.44%
2025-05-15 0 24.30 24.25 24.30 24.10 24.35 3,550,734 86,073,354 24.241 22.59 22.54 22.59 22.40 22.64 3,819,586 22.535 0.00%
2025-05-14 0 24.30 24.30 24.35 24.10 24.55 5,815,944 141,565,402 24.341 22.59 22.59 22.64 22.40 22.82 6,256,312 22.628 0.00%
2025-05-13 0 24.30 24.25 24.30 24.05 24.55 5,244,158 127,422,891 24.298 22.59 22.54 22.59 22.36 22.82 5,641,232 22.588 -0.82%
2025-05-12 0 24.50 24.50 24.55 24.20 24.80 8,672,316 212,628,490 24.518 22.78 22.78 22.82 22.50 23.05 9,328,960 22.792 1.87%
2025-05-09 0 24.05 24.00 24.05 22.85 24.25 17,252,062 411,316,373 23.842 22.36 22.31 22.36 21.24 22.54 18,558,342 22.163 6.18%
2025-05-08 0 22.65 22.60 22.65 22.25 22.75 4,382,610 98,923,070 22.572 21.06 21.01 21.06 20.68 21.15 4,714,449 20.983 -0.22%
2025-05-07 0 22.70 22.60 22.70 22.45 22.80 4,992,043 113,000,851 22.636 21.10 21.01 21.10 20.87 21.20 5,370,027 21.043 1.11%
2025-05-06 0 22.45 22.40 22.45 22.20 22.60 6,414,319 143,789,195 22.417 20.87 20.82 20.87 20.64 21.01 6,899,994 20.839 1.13%
2025-05-02 0 22.20 22.15 22.20 21.80 22.25 5,008,258 110,649,677 22.093 20.64 20.59 20.64 20.27 20.68 5,387,470 20.538 0.91%
2025-04-30 0 22.00 22.00 22.05 21.60 22.20 6,797,566 149,303,421 21.964 20.45 20.45 20.50 20.08 20.64 7,312,259 20.418 1.85%
2025-04-29 0 21.60 21.55 21.60 21.50 21.80 3,332,376 72,068,060 21.627 20.08 20.03 20.08 19.99 20.27 3,584,695 20.104 -0.23%
2025-04-28 0 21.65 21.60 21.65 21.35 21.70 2,289,531 49,409,071 21.580 20.13 20.08 20.13 19.85 20.17 2,462,888 20.061 0.46%
2025-04-25 0 21.55 21.50 21.55 21.30 21.90 4,783,510 103,577,306 21.653 20.03 19.99 20.03 19.80 20.36 5,145,705 20.129 0.94%
2025-04-24 0 21.35 21.30 21.35 21.20 21.55 3,551,687 75,892,338 21.368 19.85 19.80 19.85 19.71 20.03 3,820,611 19.864 -0.93%
2025-04-23 0 21.55 21.50 21.55 21.25 21.60 5,936,087 127,505,650 21.480 20.03 19.99 20.03 19.75 20.08 6,385,552 19.968 1.65%
2025-04-22 0 21.20 21.15 21.20 20.65 21.25 4,116,714 86,856,029 21.098 19.71 19.66 19.71 19.20 19.75 4,428,421 19.613 1.44%
2025-04-17 0 20.90 20.85 20.90 20.60 21.00 4,477,223 93,328,936 20.845 19.43 19.38 19.43 19.15 19.52 4,816,226 19.378 1.70%
2025-04-16 0 20.55 20.55 20.60 20.45 20.80 4,111,082 84,620,357 20.583 19.10 19.10 19.15 19.01 19.34 4,422,362 19.135 -0.96%
2025-04-15 0 20.75 20.70 20.75 20.60 20.90 4,617,173 95,543,186 20.693 19.29 19.24 19.29 19.15 19.43 4,966,773 19.236 0.24%
2025-04-14 0 20.70 20.65 20.70 20.35 20.80 4,932,685 101,935,756 20.665 19.24 19.20 19.24 18.92 19.34 5,306,175 19.211 2.22%
2025-04-11 0 20.25 20.20 20.25 19.88 20.35 5,326,683 107,337,145 20.151 18.82 18.78 18.82 18.48 18.92 5,730,005 18.732 0.25%
2025-04-10 0 20.20 20.20 20.25 19.70 20.55 5,919,391 120,135,032 20.295 18.78 18.78 18.82 18.31 19.10 6,367,591 18.867 1.61%
2025-04-09 0 19.88 19.86 19.88 19.60 20.10 9,412,518 186,718,488 19.837 18.48 18.46 18.48 18.22 18.69 10,125,209 18.441 -2.79%
2025-04-08 0 20.45 20.40 20.45 20.20 21.35 10,527,031 217,487,388 20.660 19.01 18.96 19.01 18.78 19.85 11,324,110 19.206 -2.15%
2025-04-07 0 20.90 20.85 20.90 20.80 22.15 11,276,891 239,602,169 21.247 19.43 19.38 19.43 19.34 20.59 12,130,747 19.752 -6.90%
2025-04-03 0 22.45 22.40 22.45 22.30 22.55 3,168,737 70,942,496 22.388 20.87 20.82 20.87 20.73 20.96 3,408,665 20.812 -0.88%
2025-04-02 0 22.65 22.60 22.65 22.30 22.65 2,841,358 64,094,540 22.558 21.06 21.01 21.06 20.73 21.06 3,056,498 20.970 0.22%
2025-04-01 0 22.60 22.60 22.65 22.40 22.80 4,511,299 101,695,626 22.542 21.01 21.01 21.06 20.82 21.20 4,852,882 20.956 1.12%
2025-03-31 0 22.35 22.30 22.35 22.15 22.50 5,059,410 112,867,500 22.308 20.78 20.73 20.78 20.59 20.92 5,442,495 20.738 -0.22%
2025-03-28 0 22.40 22.35 22.40 22.30 22.75 3,130,966 70,244,212 22.435 20.82 20.78 20.82 20.73 21.15 3,368,034 20.856 -1.10%
2025-03-27 0 22.65 22.60 22.65 22.50 22.75 2,481,381 56,120,174 22.617 21.06 21.01 21.06 20.92 21.15 2,669,265 21.025 0.00%
2025-03-26 0 22.65 22.60 22.65 22.50 22.80 3,042,813 68,890,565 22.640 21.06 21.01 21.06 20.92 21.20 3,273,207 21.047 0.89%
2025-03-25 0 22.45 22.40 22.45 22.00 22.55 5,209,849 116,353,078 22.333 20.87 20.82 20.87 20.45 20.96 5,604,325 20.761 0.67%
2025-03-24 0 22.30 22.25 22.30 22.20 22.80 6,614,485 148,156,759 22.399 20.73 20.68 20.73 20.64 21.20 7,115,316 20.822 -1.33%
2025-03-21 0 22.60 22.55 22.60 22.15 23.05 28,537,498 644,632,438 22.589 21.01 20.96 21.01 20.59 21.43 30,698,281 20.999 -1.74%
2025-03-20 0 23.00 22.95 23.00 22.95 23.25 6,400,217 147,336,485 23.021 21.38 21.33 21.38 21.33 21.61 6,884,824 21.400 -0.86%
2025-03-19 0 23.20 23.15 23.20 22.90 23.20 6,947,523 160,359,980 23.082 21.57 21.52 21.57 21.29 21.57 7,473,571 21.457 0.43%
2025-03-18 0 23.10 23.05 23.10 22.65 23.40 7,247,320 166,321,980 22.949 21.47 21.43 21.47 21.06 21.75 7,796,068 21.334 0.65%
2025-03-17 0 22.95 22.95 23.00 22.45 23.15 3,862,105 88,527,242 22.922 21.33 21.33 21.38 20.87 21.52 4,154,533 21.309 0.66%
2025-03-14 0 22.80 22.75 22.80 22.50 22.95 5,969,653 136,187,322 22.813 21.20 21.15 21.20 20.92 21.33 6,421,659 21.207 0.44%
2025-03-13 0 22.70 22.65 22.70 22.55 23.20 4,912,502 111,981,725 22.795 21.10 21.06 21.10 20.96 21.57 5,284,463 21.191 -0.66%
2025-03-12 0 22.85 22.85 22.90 22.75 23.25 11,290,632 259,409,932 22.976 21.24 21.24 21.29 21.15 21.61 12,145,528 21.358 -1.51%
2025-03-11 0 23.20 23.20 23.25 22.15 23.30 7,763,573 178,025,295 22.931 21.57 21.57 21.61 20.59 21.66 8,351,410 21.317 2.65%
2025-03-10 0 22.60 22.60 22.65 22.45 22.85 5,344,159 120,875,001 22.618 21.01 21.01 21.06 20.87 21.24 5,748,804 21.026 -0.22%
2025-03-07 0 22.65 22.65 22.70 22.50 23.10 6,233,158 141,647,226 22.725 21.06 21.06 21.10 20.92 21.47 6,705,116 21.125 -0.44%
2025-03-06 0 22.75 22.70 22.75 21.95 22.85 9,969,997 224,641,952 22.532 21.15 21.10 21.15 20.40 21.24 10,724,898 20.946 2.71%
2025-03-05 0 22.15 22.10 22.15 21.50 22.15 7,658,461 168,491,544 22.001 20.59 20.54 20.59 19.99 20.59 8,238,339 20.452 2.31%
2025-03-04 0 21.65 21.60 21.65 21.15 21.70 7,084,293 152,327,887 21.502 20.13 20.08 20.13 19.66 20.17 7,620,697 19.989 1.64%
2025-03-03 0 21.30 21.30 21.35 21.15 21.80 6,255,651 134,188,524 21.451 19.80 19.80 19.85 19.66 20.27 6,729,312 19.941 0.24%
2025-02-28 0 21.25 21.20 21.25 21.05 21.45 9,397,734 199,821,669 21.263 19.75 19.71 19.75 19.57 19.94 10,109,305 19.766 -0.47%
2025-02-27 0 21.35 21.30 21.35 21.05 21.45 5,916,085 126,229,866 21.337 19.85 19.80 19.85 19.57 19.94 6,364,035 19.835 0.71%
2025-02-26 0 21.20 21.15 21.20 20.85 21.30 6,812,190 144,106,516 21.154 19.71 19.66 19.71 19.38 19.80 7,327,991 19.665 2.17%
2025-02-25 0 20.75 20.70 20.75 20.55 20.85 6,819,955 141,300,317 20.719 19.29 19.24 19.29 19.10 19.38 7,336,344 19.260 -0.72%
2025-02-24 0 20.90 20.90 20.95 20.40 21.25 9,791,237 204,925,933 20.930 19.43 19.43 19.48 18.96 19.75 10,532,603 19.456 1.70%
2025-02-21 0 20.55 20.55 20.60 20.40 21.15 10,894,523 223,874,359 20.549 19.10 19.10 19.15 18.96 19.66 11,719,427 19.103 -2.61%
2025-02-20 0 21.10 21.05 21.10 20.80 21.20 6,568,675 137,942,790 21.000 19.61 19.57 19.61 19.34 19.71 7,066,037 19.522 -0.47%
2025-02-19 0 21.20 21.15 21.20 21.05 21.45 7,188,384 152,303,321 21.187 19.71 19.66 19.71 19.57 19.94 7,732,669 19.696 -0.47%
2025-02-18 0 21.30 21.30 21.35 21.05 21.80 7,167,832 152,372,188 21.258 19.80 19.80 19.85 19.57 20.27 7,710,561 19.761 -2.07%
2025-02-17 0 21.75 21.75 21.80 21.15 21.80 4,624,017 99,620,122 21.544 20.22 20.22 20.27 19.66 20.27 4,974,135 20.028 2.11%
2025-02-14 0 21.30 21.30 21.35 21.00 21.70 5,765,020 122,374,123 21.227 19.80 19.80 19.85 19.52 20.17 6,201,532 19.733 0.47%
2025-02-13 0 21.20 21.15 21.20 21.05 21.80 6,366,288 136,423,246 21.429 19.71 19.66 19.71 19.57 20.27 6,848,326 19.921 -2.75%
2025-02-12 0 21.80 21.75 21.80 21.05 21.95 6,633,743 142,996,542 21.556 20.27 20.22 20.27 19.57 20.40 7,136,032 20.039 4.31%
2025-02-11 0 20.90 20.90 20.95 20.90 21.35 4,486,396 94,305,319 21.020 19.43 19.43 19.48 19.43 19.85 4,826,094 19.541 -2.11%
2025-02-10 0 21.35 21.30 21.35 21.25 21.65 3,751,102 80,096,908 21.353 19.85 19.80 19.85 19.75 20.13 4,035,125 19.850 -0.23%
2025-02-07 0 21.40 21.35 21.40 21.30 21.75 5,685,336 122,020,993 21.462 19.89 19.85 19.89 19.80 20.22 6,115,814 19.952 -1.61%
2025-02-06 0 21.75 21.70 21.75 21.50 21.75 5,587,437 120,811,738 21.622 20.22 20.17 20.22 19.99 20.22 6,010,503 20.100 0.46%
2025-02-05 0 21.65 21.65 21.75 21.65 22.05 4,862,067 106,032,213 21.808 20.13 20.13 20.22 20.13 20.50 5,230,210 20.273 -1.59%
2025-02-04 0 22.00 21.95 22.00 21.65 22.55 5,261,957 115,920,157 22.030 20.45 20.40 20.45 20.13 20.96 5,660,378 20.479 -0.23%
2025-02-03 0 22.05 22.00 22.05 21.35 22.85 6,170,821 134,604,816 21.813 20.50 20.45 20.50 19.85 21.24 6,638,059 20.278 2.08%
2025-01-28 0 21.60 21.60 21.65 21.50 22.00 2,634,275 56,999,983 21.638 20.08 20.08 20.13 19.99 20.45 2,833,735 20.115 -1.59%
2025-01-27 0 21.95 21.90 21.95 21.80 22.20 1,834,126 40,198,247 21.917 20.40 20.36 20.40 20.27 20.64 1,973,001 20.374 0.23%
2025-01-24 0 21.90 21.90 21.95 21.80 22.30 2,362,955 51,914,043 21.970 20.36 20.36 20.40 20.27 20.73 2,541,872 20.424 0.23%
2025-01-23 0 21.85 21.80 21.85 21.80 22.40 2,164,293 47,545,591 21.968 20.31 20.27 20.31 20.27 20.82 2,328,167 20.422 -0.91%
2025-01-22 0 22.05 22.05 22.10 21.95 22.40 1,600,122 35,374,370 22.107 20.50 20.50 20.54 20.40 20.82 1,721,279 20.551 -1.34%
2025-01-21 0 22.35 22.30 22.35 22.30 22.90 2,132,638 47,866,432 22.445 20.78 20.73 20.78 20.73 21.29 2,294,116 20.865 -0.89%
2025-01-20 0 22.55 22.50 22.55 22.45 22.95 2,410,645 54,693,997 22.689 20.96 20.92 20.96 20.87 21.33 2,593,173 21.092 0.45%
2025-01-17 0 22.45 22.40 22.45 21.70 22.55 3,040,911 67,966,418 22.351 20.87 20.82 20.87 20.17 20.96 3,271,161 20.777 2.75%
2025-01-16 0 21.85 21.80 21.85 21.55 22.25 2,949,231 64,326,023 21.811 20.31 20.27 20.31 20.03 20.68 3,172,539 20.276 0.23%
2025-01-15 0 21.80 21.80 21.85 21.50 21.85 2,215,690 48,116,751 21.716 20.27 20.27 20.31 19.99 20.31 2,383,456 20.188 0.93%
2025-01-14 0 21.60 21.55 21.60 21.60 22.05 3,295,584 71,737,151 21.768 20.08 20.03 20.08 20.08 20.50 3,545,117 20.235 -1.37%
2025-01-13 0 21.90 21.90 21.95 21.55 22.65 4,565,047 99,463,842 21.788 20.36 20.36 20.40 20.03 21.06 4,910,700 20.255 -1.79%
2025-01-10 0 22.30 22.30 22.35 22.10 22.55 2,395,208 53,304,425 22.255 20.73 20.73 20.78 20.54 20.96 2,576,567 20.688 -0.22%
2025-01-09 0 22.35 22.30 22.35 22.30 22.50 1,955,183 43,785,253 22.394 20.78 20.73 20.78 20.73 20.92 2,103,224 20.818 -0.22%
2025-01-08 0 22.40 22.35 22.40 22.00 22.90 5,259,991 117,456,584 22.330 20.82 20.78 20.82 20.45 21.29 5,658,263 20.758 -2.18%
2025-01-07 0 22.90 22.90 22.95 22.75 23.20 2,551,735 58,411,948 22.891 21.29 21.29 21.33 21.15 21.57 2,744,946 21.280 -1.51%
2025-01-06 0 23.25 23.20 23.25 23.15 23.45 1,537,914 35,781,727 23.266 21.61 21.57 21.61 21.52 21.80 1,654,361 21.629 0.00%
2025-01-03 0 23.25 23.25 23.30 23.15 23.60 2,278,237 53,200,778 23.352 21.61 21.61 21.66 21.52 21.94 2,450,739 21.708 0.43%
2025-01-02 0 23.15 23.10 23.15 23.00 23.55 2,980,886 69,275,894 23.240 21.52 21.47 21.52 21.38 21.89 3,206,591 21.604 -1.91%
2024-12-31 0 23.60 23.60 23.65 23.60 23.95 1,897,114 45,013,474 23.727 21.94 21.94 21.99 21.94 22.26 2,040,758 22.057 -0.42%
2024-12-30 0 23.70 23.70 23.75 23.50 23.95 1,730,100 40,976,971 23.685 22.03 22.03 22.08 21.85 22.26 1,861,099 22.018 -0.63%
2024-12-27 0 23.85 23.85 23.90 23.45 23.95 2,740,431 65,212,742 23.797 22.17 22.17 22.22 21.80 22.26 2,947,929 22.122 0.85%
2024-12-24 0 23.65 23.55 23.65 23.00 23.70 2,054,286 48,420,944 23.571 21.99 21.89 21.99 21.38 22.03 2,209,831 21.912 2.16%
2024-12-23 0 23.15 23.10 23.15 22.95 23.50 2,867,402 66,444,698 23.172 21.52 21.47 21.52 21.33 21.85 3,084,514 21.541 -0.43%
2024-12-20 0 23.25 23.25 23.30 22.90 23.45 6,696,773 155,606,008 23.236 21.61 21.61 21.66 21.29 21.80 7,203,835 21.600 -0.21%
2024-12-19 0 23.30 23.30 23.35 23.10 23.95 5,009,670 117,075,676 23.370 21.66 21.66 21.71 21.47 22.26 5,388,989 21.725 -3.32%
2024-12-18 0 24.10 24.05 24.10 23.80 24.45 1,406,723 33,852,756 24.065 22.40 22.36 22.40 22.12 22.73 1,513,236 22.371 0.84%
2024-12-17 0 23.90 23.90 23.95 23.80 24.20 3,218,079 77,288,493 24.017 22.22 22.22 22.26 22.12 22.50 3,461,743 22.326 -1.44%
2024-12-16 0 24.25 24.20 24.25 24.05 24.65 3,165,194 76,756,283 24.250 22.54 22.50 22.54 22.36 22.91 3,404,854 22.543 -1.42%
2024-12-13 0 24.60 24.60 24.65 24.35 24.85 3,749,027 92,174,818 24.586 22.87 22.87 22.91 22.64 23.10 4,032,893 22.856 -1.60%
2024-12-12 0 25.00 24.95 25.00 24.75 25.40 1,778,633 44,606,682 25.079 23.24 23.19 23.24 23.01 23.61 1,913,306 23.314 0.00%
2024-12-11 0 25.00 24.95 25.00 24.90 25.80 2,451,057 61,731,204 25.186 23.24 23.19 23.24 23.15 23.98 2,636,644 23.413 -1.96%
2024-12-10 0 25.50 25.45 25.50 25.40 26.30 4,318,129 110,972,558 25.699 23.71 23.66 23.71 23.61 24.45 4,645,086 23.890 -0.20%
2024-12-09 0 25.55 25.50 25.55 24.70 25.70 4,296,015 108,133,671 25.171 23.75 23.71 23.75 22.96 23.89 4,621,298 23.399 2.00%
2024-12-06 0 25.05 25.00 25.05 24.65 25.30 4,122,352 103,239,866 25.044 23.29 23.24 23.29 22.91 23.52 4,434,485 23.281 1.21%
2024-12-05 0 24.75 24.70 24.75 24.50 25.10 2,471,234 61,353,145 24.827 23.01 22.96 23.01 22.78 23.33 2,658,349 23.079 0.00%
2024-12-04 0 24.75 24.70 24.75 24.60 25.05 2,835,777 70,296,437 24.789 23.01 22.96 23.01 22.87 23.29 3,050,494 23.044 -1.39%
2024-12-03 0 25.10 25.00 25.10 24.10 25.20 3,702,850 92,162,344 24.890 23.33 23.24 23.33 22.40 23.43 3,983,220 23.138 2.66%
2024-12-02 0 24.45 24.40 24.45 24.30 24.85 2,638,586 64,591,661 24.480 22.73 22.68 22.73 22.59 23.10 2,838,373 22.757 0.20%
2024-11-29 0 24.40 24.40 24.45 24.35 25.05 2,711,957 66,395,467 24.482 22.68 22.68 22.73 22.64 23.29 2,917,299 22.759 -1.21%
2024-11-28 0 24.70 24.65 24.70 24.45 25.30 1,222,880 30,152,431 24.657 22.96 22.91 22.96 22.73 23.52 1,315,473 22.921 0.00%
2024-11-27 0 24.70 24.60 24.70 24.05 24.75 1,710,974 42,020,448 24.559 22.96 22.87 22.96 22.36 23.01 1,840,524 22.831 1.86%
2024-11-26 0 24.25 24.20 24.25 24.15 24.55 2,523,420 61,404,867 24.334 22.54 22.50 22.54 22.45 22.82 2,714,487 22.621 -0.61%
2024-11-25 0 24.40 24.35 24.40 24.10 24.65 3,713,434 90,591,887 24.396 22.68 22.64 22.68 22.40 22.91 3,994,605 22.679 -0.20%
2024-11-22 0 24.45 24.45 24.50 24.35 25.25 2,137,094 52,540,812 24.585 22.73 22.73 22.78 22.64 23.47 2,298,909 22.855 -2.59%
2024-11-21 0 25.10 25.05 25.10 24.75 25.25 1,443,380 36,244,175 25.111 23.33 23.29 23.33 23.01 23.47 1,552,669 23.343 -0.20%
2024-11-20 0 25.15 25.10 25.15 24.85 25.20 1,011,250 25,384,874 25.102 23.38 23.33 23.38 23.10 23.43 1,087,819 23.336 0.60%
2024-11-19 0 25.00 25.00 25.05 24.15 25.15 2,198,869 54,597,538 24.830 23.24 23.24 23.29 22.45 23.38 2,365,361 23.082 1.63%
2024-11-18 0 24.60 24.60 24.65 24.40 25.50 2,682,080 66,076,720 24.636 22.87 22.87 22.91 22.68 23.71 2,885,160 22.902 -1.20%
2024-11-15 0 24.90 24.85 24.90 24.75 25.15 2,040,794 50,812,314 24.898 23.15 23.10 23.15 23.01 23.38 2,195,317 23.146 0.20%
2024-11-14 0 24.85 24.80 24.85 24.70 25.25 2,219,345 55,318,539 24.926 23.10 23.05 23.10 22.96 23.47 2,387,388 23.171 0.40%
2024-11-13 0 24.75 24.75 24.80 24.55 25.40 2,991,106 74,065,821 24.762 23.01 23.01 23.05 22.82 23.61 3,217,585 23.019 -2.37%
2024-11-12 0 25.35 25.30 25.35 25.10 25.95 3,154,923 79,992,543 25.355 23.57 23.52 23.57 23.33 24.12 3,393,805 23.570 -2.69%
2024-11-11 0 26.05 26.00 26.05 25.55 26.05 2,657,319 68,775,966 25.882 24.22 24.17 24.22 23.75 24.22 2,858,524 24.060 0.00%
2024-11-08 0 26.05 26.00 26.05 25.90 26.60 3,483,980 91,053,606 26.135 24.22 24.17 24.22 24.08 24.73 3,747,778 24.295 -0.57%
2024-11-07 0 26.20 26.15 26.20 25.40 26.65 3,915,616 102,774,907 26.247 24.36 24.31 24.36 23.61 24.77 4,212,096 24.400 1.16%
2024-11-06 0 25.90 25.85 25.90 25.25 26.00 3,441,187 88,509,502 25.721 24.08 24.03 24.08 23.47 24.17 3,701,744 23.910 -0.19%
2024-11-05 0 25.95 25.90 25.95 25.40 26.20 2,413,684 62,457,813 25.877 24.12 24.08 24.12 23.61 24.36 2,596,442 24.055 1.17%
2024-11-04 0 25.65 25.65 25.70 25.00 25.80 1,981,074 50,666,536 25.575 23.84 23.84 23.89 23.24 23.98 2,131,076 23.775 1.58%
2024-11-01 0 25.25 25.25 25.30 24.65 25.70 3,402,438 85,952,347 25.262 23.47 23.47 23.52 22.91 23.89 3,660,061 23.484 0.80%
2024-10-31 0 25.05 25.05 25.10 24.65 25.30 3,731,414 93,364,123 25.021 23.29 23.29 23.33 22.91 23.52 4,013,947 23.260 -0.60%
2024-10-30 0 25.20 25.15 25.20 24.95 25.50 1,743,616 43,857,597 25.153 23.43 23.38 23.43 23.19 23.71 1,875,638 23.383 -0.20%
2024-10-29 0 25.25 25.25 25.30 25.15 25.80 1,747,016 44,173,038 25.285 23.47 23.47 23.52 23.38 23.98 1,879,295 23.505 -1.56%
2024-10-28 0 25.65 25.60 25.65 25.25 25.65 1,075,143 27,481,024 25.560 23.84 23.80 23.84 23.47 23.84 1,156,550 23.761 0.39%
2024-10-25 0 25.55 25.55 25.60 25.40 26.00 1,844,687 47,221,057 25.598 23.75 23.75 23.80 23.61 24.17 1,984,362 23.797 -0.58%
2024-10-24 0 25.70 25.70 25.75 25.50 26.00 3,131,762 80,844,174 25.814 23.89 23.89 23.94 23.71 24.17 3,368,891 23.997 -1.72%
2024-10-23 0 26.15 26.10 26.15 25.85 26.35 1,538,403 40,074,492 26.049 24.31 24.26 24.31 24.03 24.50 1,654,887 24.216 0.00%
2024-10-22 0 26.15 26.15 26.20 26.00 26.50 2,205,345 57,797,266 26.208 24.31 24.31 24.36 24.17 24.63 2,372,328 24.363 -0.76%
2024-10-21 0 26.35 26.35 26.40 26.20 26.80 2,738,244 72,233,160 26.379 24.50 24.50 24.54 24.36 24.91 2,945,576 24.523 -0.19%
2024-10-18 0 26.40 26.40 26.45 25.85 26.50 4,676,273 122,672,965 26.233 24.54 24.54 24.59 24.03 24.63 5,030,348 24.387 1.93%
2024-10-17 0 25.90 25.85 25.90 25.75 26.80 8,343,216 218,482,800 26.187 24.08 24.03 24.08 23.94 24.91 8,974,942 24.344 0.39%
2024-10-16 0 25.80 25.80 25.85 24.95 26.45 8,232,038 213,155,466 25.893 23.98 23.98 24.03 23.19 24.59 8,855,346 24.071 2.58%
2024-10-15 0 25.15 25.10 25.15 24.80 25.85 5,339,038 134,574,585 25.206 23.38 23.33 23.38 23.05 24.03 5,743,296 23.432 -1.57%
2024-10-14 0 25.55 25.50 25.55 24.85 25.75 5,296,375 134,824,982 25.456 23.75 23.71 23.75 23.10 23.94 5,697,402 23.664 -0.78%
2024-10-10 0 25.75 25.75 25.80 25.30 26.05 4,194,603 108,057,911 25.761 23.94 23.94 23.98 23.52 24.22 4,512,207 23.948 1.38%
2024-10-09 0 25.40 25.35 25.40 24.25 26.40 9,248,535 233,330,992 25.229 23.61 23.57 23.61 22.54 24.54 9,948,809 23.453 -0.39%
2024-10-08 0 25.50 25.45 25.50 24.75 26.70 10,260,635 263,594,546 25.690 23.71 23.66 23.71 23.01 24.82 11,037,543 23.882 -3.59%
2024-10-07 0 26.45 26.45 26.50 26.10 26.80 4,695,542 123,976,141 26.403 24.59 24.59 24.63 24.26 24.91 5,051,076 24.545 -0.38%
2024-10-04 0 26.55 26.50 26.55 26.10 26.80 6,097,943 161,152,267 26.427 24.68 24.63 24.68 24.26 24.91 6,559,663 24.567 0.38%
2024-10-03 0 26.45 26.45 26.50 25.55 27.25 6,157,113 162,322,300 26.363 24.59 24.59 24.63 23.75 25.33 6,623,313 24.508 -2.76%
2024-10-02 0 27.20 27.20 27.25 25.20 27.65 19,483,414 520,463,784 26.713 25.29 25.29 25.33 23.43 25.70 20,958,646 24.833 9.68%
2024-09-30 0 24.80 24.80 24.85 24.50 26.20 14,381,850 357,055,290 24.827 23.05 23.05 23.10 22.78 24.36 15,470,805 23.079 -3.50%
2024-09-27 0 25.70 25.65 25.70 25.20 26.40 15,690,170 403,658,502 25.727 23.89 23.84 23.89 23.43 24.54 16,878,188 23.916 -0.19%
2024-09-26 0 25.75 25.70 25.75 25.20 25.85 4,932,258 125,868,481 25.519 23.94 23.89 23.94 23.43 24.03 5,305,715 23.723 0.98%
2024-09-25 0 25.50 25.45 25.50 25.40 26.05 3,631,824 93,033,334 25.616 23.71 23.66 23.71 23.61 24.22 3,906,816 23.813 0.20%
2024-09-24 0 25.45 25.40 25.45 25.20 26.00 3,629,056 92,782,538 25.567 23.66 23.61 23.66 23.43 24.17 3,903,838 23.767 0.99%
2024-09-23 0 25.20 25.20 25.25 25.10 25.60 4,128,981 104,591,686 25.331 23.43 23.43 23.47 23.33 23.80 4,441,616 23.548 -0.98%
2024-09-20 0 25.45 25.35 25.45 24.75 25.60 7,933,736 201,262,969 25.368 23.66 23.57 23.66 23.01 23.80 8,534,457 23.582 2.62%
2024-09-19 0 24.80 24.70 24.80 24.10 24.95 6,415,228 158,695,319 24.737 23.05 22.96 23.05 22.40 23.19 6,900,972 22.996 2.06%
2024-09-17 0 24.30 24.25 24.30 23.75 24.60 4,629,180 112,731,259 24.352 22.59 22.54 22.59 22.08 22.87 4,979,689 22.638 2.10%
2024-09-16 0 23.80 23.75 23.80 22.90 23.85 1,646,500 38,889,605 23.620 22.12 22.08 22.12 21.29 22.17 1,771,169 21.957 1.49%
2024-09-13 0 23.45 23.40 23.45 23.05 23.75 2,536,052 59,423,929 23.432 21.80 21.75 21.80 21.43 22.08 2,728,075 21.782 0.43%
2024-09-12 0 23.35 23.35 23.40 23.05 23.45 2,780,122 64,662,276 23.259 21.71 21.71 21.75 21.43 21.80 2,990,625 21.622 0.65%
2024-09-11 0 23.20 23.15 23.20 22.75 23.30 3,158,495 73,261,212 23.195 21.57 21.52 21.57 21.15 21.66 3,397,648 21.562 0.22%
2024-09-10 0 23.15 23.15 23.20 22.80 23.80 3,875,840 89,729,776 23.151 21.52 21.52 21.57 21.20 22.12 4,169,308 21.522 -1.28%
2024-09-09 0 23.45 23.40 23.45 23.25 23.95 3,663,022 85,956,155 23.466 21.80 21.75 21.80 21.61 22.26 3,940,376 21.814 -1.68%
2024-09-05 0 23.85 23.80 23.85 23.45 23.90 2,982,248 70,803,665 23.742 22.17 22.12 22.17 21.80 22.22 3,208,056 22.071 2.36%
2024-09-04 0 23.30 23.25 23.30 23.05 23.35 2,181,827 50,639,456 23.210 21.66 21.61 21.66 21.43 21.71 2,347,029 21.576 0.00%
2024-09-03 0 23.30 23.25 23.30 23.00 23.60 2,531,122 58,816,448 23.237 21.66 21.61 21.66 21.38 21.94 2,722,772 21.602 -0.21%
2024-09-02 0 23.85 23.85 23.90 23.60 24.30 3,424,788 81,991,924 23.941 21.71 21.71 21.75 21.48 22.12 3,762,992 21.789 -1.85%
2024-08-30 0 24.30 24.30 24.40 23.95 24.95 8,761,894 214,403,024 24.470 22.12 22.12 22.21 21.80 22.71 9,627,148 22.271 -0.61%
2024-08-29 0 24.45 24.40 24.45 24.00 24.70 5,351,653 130,618,018 24.407 22.25 22.21 22.25 21.84 22.48 5,880,139 22.213 0.82%
2024-08-28 0 24.25 24.20 24.25 23.65 24.45 6,793,579 164,144,652 24.162 22.07 22.02 22.07 21.52 22.25 7,464,458 21.990 1.25%
2024-08-27 0 23.95 23.90 23.95 22.95 24.00 6,455,155 152,875,767 23.683 21.80 21.75 21.80 20.89 21.84 7,092,614 21.554 4.13%
2024-08-26 0 23.00 22.95 23.00 22.25 23.10 4,134,519 94,608,588 22.883 20.93 20.89 20.93 20.25 21.02 4,542,811 20.826 3.84%
2024-08-23 0 22.15 22.10 22.15 21.75 22.20 1,769,437 38,998,998 22.040 20.16 20.11 20.16 19.80 20.20 1,944,172 20.059 0.91%
2024-08-22 0 21.95 21.90 21.95 21.30 22.05 3,427,883 74,786,672 21.817 19.98 19.93 19.98 19.39 20.07 3,766,393 19.856 1.39%
2024-08-21 0 21.65 21.60 21.65 21.40 22.00 4,708,828 101,722,343 21.602 19.70 19.66 19.70 19.48 20.02 5,173,834 19.661 -1.81%
2024-08-20 0 22.05 22.00 22.05 21.95 22.75 2,697,143 59,791,051 22.168 20.07 20.02 20.07 19.98 20.71 2,963,491 20.176 -1.78%
2024-08-19 0 22.45 22.40 22.45 21.90 22.55 7,528,134 167,406,874 22.237 20.43 20.39 20.43 19.93 20.52 8,271,552 20.239 2.05%
2024-08-16 0 22.00 21.90 22.00 21.90 22.20 5,420,943 119,199,041 21.989 20.02 19.93 20.02 19.93 20.20 5,956,272 20.012 0.00%
2024-08-15 0 22.00 21.95 22.00 21.75 22.10 2,586,148 56,826,354 21.973 20.02 19.98 20.02 19.80 20.11 2,841,535 19.998 -0.45%
2024-08-14 0 22.10 22.05 22.10 21.95 22.20 3,451,481 76,069,143 22.040 20.11 20.07 20.11 19.98 20.20 3,792,321 20.059 0.00%
2024-08-13 0 22.10 22.05 22.10 21.90 22.30 4,767,702 105,042,509 22.032 20.11 20.07 20.11 19.93 20.30 5,238,522 20.052 0.23%
2024-08-12 0 22.05 22.00 22.05 21.75 22.55 3,560,407 78,436,346 22.030 20.07 20.02 20.07 19.80 20.52 3,912,004 20.050 -2.43%
2024-08-09 0 22.60 22.55 22.60 21.70 22.80 3,907,510 88,248,698 22.584 20.57 20.52 20.57 19.75 20.75 4,293,384 20.555 1.57%
2024-08-08 0 22.25 22.25 22.30 21.75 22.30 4,001,245 88,469,453 22.110 20.25 20.25 20.30 19.80 20.30 4,396,376 20.123 0.68%
2024-08-07 0 22.10 22.05 22.10 21.85 22.30 3,941,096 86,812,954 22.028 20.11 20.07 20.11 19.89 20.30 4,330,287 20.048 0.91%
2024-08-06 0 21.90 21.85 21.90 21.60 22.10 8,471,700 185,678,362 21.917 19.93 19.89 19.93 19.66 20.11 9,308,297 19.948 0.23%
2024-08-05 0 21.85 21.85 21.90 21.70 22.80 7,239,978 161,349,155 22.286 19.89 19.89 19.93 19.75 20.75 7,954,940 20.283 -0.23%
2024-08-02 0 21.90 21.85 21.90 21.50 21.90 2,263,119 49,388,517 21.823 19.93 19.89 19.93 19.57 19.93 2,486,606 19.862 0.00%
2024-08-01 0 21.90 21.85 21.90 21.70 22.00 3,356,750 73,474,905 21.889 19.93 19.89 19.93 19.75 20.02 3,688,236 19.921 -0.23%
2024-07-31 0 21.95 21.95 22.00 21.65 22.10 4,059,009 89,070,648 21.944 19.98 19.98 20.02 19.70 20.11 4,459,844 19.972 1.15%
2024-07-30 0 21.70 21.70 21.75 21.65 22.30 3,258,860 71,433,983 21.920 19.75 19.75 19.80 19.70 20.30 3,580,679 19.950 -2.69%
2024-07-29 0 22.30 22.30 22.35 21.95 22.65 2,912,066 65,105,978 22.357 20.30 20.30 20.34 19.98 20.61 3,199,638 20.348 0.45%
2024-07-26 0 22.20 22.15 22.20 22.00 22.60 1,784,864 39,611,867 22.193 20.20 20.16 20.20 20.02 20.57 1,961,123 20.199 -0.67%
2024-07-25 0 22.35 22.30 22.35 22.25 22.85 1,592,545 35,586,239 22.346 20.34 20.30 20.34 20.25 20.80 1,749,812 20.337 -0.67%
2024-07-24 0 22.50 22.45 22.50 22.35 22.75 1,471,466 33,140,724 22.522 20.48 20.43 20.48 20.34 20.71 1,616,776 20.498 -0.22%
2024-07-23 0 22.55 22.50 22.55 22.45 23.00 1,445,746 32,700,810 22.619 20.52 20.48 20.52 20.43 20.93 1,588,516 20.586 -0.66%
2024-07-22 0 22.70 22.65 22.70 22.10 22.90 1,594,575 35,914,333 22.523 20.66 20.61 20.66 20.11 20.84 1,752,042 20.499 0.89%
2024-07-19 0 22.50 22.45 22.50 22.35 22.75 1,619,922 36,415,326 22.480 20.48 20.43 20.48 20.34 20.71 1,779,892 20.459 -1.75%
2024-07-18 0 22.90 22.85 22.90 22.70 23.10 1,516,208 34,731,982 22.907 20.84 20.80 20.84 20.66 21.02 1,665,936 20.848 -0.43%
2024-07-17 0 23.00 22.95 23.00 22.45 23.05 2,728,862 62,591,408 22.937 20.93 20.89 20.93 20.43 20.98 2,998,342 20.875 2.45%
2024-07-16 0 22.45 22.40 22.45 22.35 22.60 1,421,207 31,922,463 22.462 20.43 20.39 20.43 20.34 20.57 1,561,554 20.443 -1.97%
2024-07-15 0 22.90 22.85 22.90 22.65 23.40 3,580,876 82,034,248 22.909 20.84 20.80 20.84 20.61 21.30 3,934,494 20.850 -2.14%
2024-07-12 0 23.40 23.35 23.40 21.75 23.50 8,419,814 195,439,347 23.212 21.30 21.25 21.30 19.80 21.39 9,251,287 21.126 7.59%
2024-07-11 0 21.75 21.70 21.75 20.95 21.80 3,111,208 67,134,892 21.578 19.80 19.75 19.80 19.07 19.84 3,418,446 19.639 3.08%
2024-07-10 0 21.10 21.05 21.10 20.90 21.30 1,786,657 37,609,338 21.050 19.20 19.16 19.20 19.02 19.39 1,963,093 19.158 0.96%
2024-07-09 0 20.90 20.85 20.90 20.50 21.25 1,144,189 23,872,750 20.864 19.02 18.98 19.02 18.66 19.34 1,257,180 18.989 0.72%
2024-07-08 0 20.75 20.75 20.85 20.60 21.40 2,697,016 56,049,866 20.782 18.89 18.89 18.98 18.75 19.48 2,963,352 18.914 -1.66%
2024-07-05 0 21.10 21.05 21.10 21.00 21.30 1,547,717 32,650,507 21.096 19.20 19.16 19.20 19.11 19.39 1,700,557 19.200 -0.47%
2024-07-04 0 21.20 21.20 21.25 21.05 21.65 756,659 16,053,983 21.217 19.29 19.29 19.34 19.16 19.70 831,381 19.310 0.00%
2024-07-03 0 21.20 21.20 21.25 20.95 21.40 2,162,574 45,843,363 21.199 19.29 19.29 19.34 19.07 19.48 2,376,132 19.293 0.47%
2024-07-02 0 21.10 21.05 21.10 20.65 21.45 2,248,240 47,363,502 21.067 19.20 19.16 19.20 18.79 19.52 2,470,258 19.174 0.72%
2024-06-28 0 20.95 20.95 21.00 20.95 21.35 2,842,653 59,758,518 21.022 19.07 19.07 19.11 19.07 19.43 3,123,371 19.133 -0.95%
2024-06-27 0 21.15 21.10 21.15 20.90 21.25 2,959,785 62,430,300 21.093 19.25 19.20 19.25 19.02 19.34 3,252,070 19.197 -0.94%
2024-06-26 0 21.35 21.30 21.35 21.00 21.40 2,213,768 47,147,712 21.297 19.43 19.39 19.43 19.11 19.48 2,432,382 19.383 0.23%
2024-06-25 0 21.30 21.25 21.30 21.10 21.55 3,516,898 74,879,030 21.291 19.39 19.34 19.39 19.20 19.61 3,864,199 19.378 -0.93%
2024-06-24 0 21.50 21.45 21.50 21.00 21.50 2,696,012 57,353,266 21.273 19.57 19.52 19.57 19.11 19.57 2,962,248 19.361 1.42%
2024-06-21 0 21.20 21.20 21.25 21.15 21.40 5,462,931 115,898,507 21.215 19.29 19.29 19.34 19.25 19.48 6,002,406 19.309 -2.08%
2024-06-20 0 21.65 21.60 21.65 21.55 22.20 2,297,769 49,902,562 21.718 19.70 19.66 19.70 19.61 20.20 2,524,678 19.766 -1.37%
2024-06-19 0 21.95 21.90 21.95 21.35 22.00 2,862,037 62,559,073 21.858 19.98 19.93 19.98 19.43 20.02 3,144,669 19.894 2.81%
2024-06-18 0 21.35 21.30 21.35 21.25 21.55 2,482,938 53,002,817 21.347 19.43 19.39 19.43 19.34 19.61 2,728,133 19.428 -0.47%
2024-06-17 0 21.45 21.40 21.45 21.20 21.60 1,745,354 37,435,031 21.448 19.52 19.48 19.52 19.29 19.66 1,917,711 19.521 0.00%
2024-06-14 0 21.45 21.45 21.50 21.45 21.90 2,063,882 44,575,410 21.598 19.52 19.52 19.57 19.52 19.93 2,267,694 19.657 -2.05%
2024-06-13 0 21.90 21.85 21.90 21.65 22.15 1,839,144 40,162,624 21.838 19.93 19.89 19.93 19.70 20.16 2,020,763 19.875 0.23%
2024-06-12 0 21.85 21.85 21.90 21.50 21.95 2,895,652 63,085,118 21.786 19.89 19.89 19.93 19.57 19.98 3,181,603 19.828 -0.68%
2024-06-11 0 22.00 22.00 22.05 21.70 22.65 6,072,948 133,782,998 22.029 20.02 20.02 20.07 19.75 20.61 6,672,663 20.049 -3.30%
2024-06-07 0 22.75 22.75 22.80 22.60 23.20 4,865,275 110,823,001 22.778 20.71 20.71 20.75 20.57 21.11 5,345,730 20.731 -0.87%
2024-06-06 0 22.95 22.95 23.00 22.60 23.30 5,117,110 117,295,796 22.922 20.89 20.89 20.93 20.57 21.21 5,622,435 20.862 -0.22%
2024-06-05 0 23.00 23.00 23.05 22.90 24.00 4,153,205 96,175,639 23.157 20.93 20.93 20.98 20.84 21.84 4,563,342 21.076 -2.54%
2024-06-04 0 24.90 24.90 24.95 24.50 25.15 3,820,220 95,401,937 24.973 21.48 21.48 21.52 21.13 21.69 4,428,691 21.542 0.61%
2024-06-03 0 24.75 24.75 24.85 24.65 25.55 6,141,201 152,936,971 24.903 21.35 21.35 21.44 21.26 22.04 7,119,350 21.482 1.85%
2024-05-31 0 24.30 24.25 24.30 24.20 25.00 7,927,478 193,655,759 24.428 20.96 20.92 20.96 20.88 21.57 9,190,138 21.072 -1.22%
2024-05-30 0 24.60 24.55 24.60 24.45 24.95 2,857,156 70,396,492 24.639 21.22 21.18 21.22 21.09 21.52 3,312,234 21.253 -0.81%
2024-05-29 0 24.80 24.80 24.85 24.70 25.20 3,141,178 78,281,044 24.921 21.39 21.39 21.44 21.31 21.74 3,641,494 21.497 -1.78%
2024-05-28 0 25.25 25.25 25.30 25.00 25.75 3,148,452 79,798,451 25.345 21.78 21.78 21.82 21.57 22.21 3,649,926 21.863 -0.20%
2024-05-27 0 25.30 25.30 25.35 24.85 25.40 3,907,847 98,624,594 25.238 21.82 21.82 21.87 21.44 21.91 4,530,275 21.770 -0.39%
2024-05-24 0 25.40 25.35 25.40 25.20 26.20 4,572,647 117,067,118 25.602 21.91 21.87 21.91 21.74 22.60 5,300,962 22.084 -2.87%
2024-05-23 0 26.15 26.10 26.15 25.80 26.75 6,217,471 161,697,971 26.007 22.56 22.51 22.56 22.26 23.07 7,207,768 22.434 -2.43%
2024-05-22 0 26.80 26.75 26.80 26.60 27.10 1,774,023 47,593,139 26.828 23.12 23.07 23.12 22.95 23.38 2,056,583 23.142 0.00%
2024-05-21 0 26.80 26.75 26.80 26.70 27.25 4,094,719 109,836,751 26.824 23.12 23.07 23.12 23.03 23.51 4,746,911 23.139 -1.65%
2024-05-20 0 27.25 27.20 27.25 26.00 27.60 6,454,129 175,407,077 27.177 23.51 23.46 23.51 22.43 23.81 7,482,120 23.444 3.02%
2024-05-17 0 26.45 26.35 26.45 25.95 26.50 6,591,454 172,608,235 26.187 22.82 22.73 22.82 22.38 22.86 7,641,317 22.589 1.34%
2024-05-16 0 26.10 26.10 26.15 24.95 26.55 8,393,512 217,708,053 25.938 22.51 22.51 22.56 21.52 22.90 9,730,401 22.374 4.82%
2024-05-14 0 24.90 24.90 24.95 24.80 25.45 3,130,878 78,190,667 24.974 21.48 21.48 21.52 21.39 21.95 3,629,553 21.543 -0.99%
2024-05-13 0 25.15 25.10 25.15 24.60 25.25 3,154,579 79,084,179 25.070 21.69 21.65 21.69 21.22 21.78 3,657,029 21.625 1.41%
2024-05-10 0 24.80 24.75 24.80 24.10 24.80 3,978,010 97,407,450 24.486 21.39 21.35 21.39 20.79 21.39 4,611,613 21.122 2.69%
2024-05-09 0 24.15 24.15 24.20 24.00 24.25 1,227,919 29,644,847 24.142 20.83 20.83 20.88 20.70 20.92 1,423,498 20.825 0.21%
2024-05-08 0 24.10 24.05 24.10 24.05 24.55 2,611,962 63,147,119 24.176 20.79 20.75 20.79 20.75 21.18 3,027,986 20.854 -1.63%
2024-05-07 0 24.50 24.45 24.50 24.20 24.70 3,689,423 90,288,492 24.472 21.13 21.09 21.13 20.88 21.31 4,277,061 21.110 0.82%
2024-05-06 0 24.30 24.25 24.30 24.10 24.55 3,343,091 81,194,109 24.287 20.96 20.92 20.96 20.79 21.18 3,875,567 20.950 -0.21%
2024-05-03 0 24.35 24.35 24.45 24.25 24.55 4,931,981 120,304,670 24.393 21.00 21.00 21.09 20.92 21.18 5,717,529 21.041 0.62%
2024-05-02 0 24.20 24.15 24.20 23.85 24.45 7,014,250 168,834,687 24.070 20.88 20.83 20.88 20.57 21.09 8,131,455 20.763 1.68%
2024-04-30 0 23.80 23.75 23.80 23.70 24.10 3,757,607 89,756,884 23.887 20.53 20.49 20.53 20.44 20.79 4,356,105 20.605 -0.21%
2024-04-29 0 23.85 23.85 23.90 23.65 24.30 6,310,632 151,009,190 23.929 20.57 20.57 20.62 20.40 20.96 7,315,767 20.642 0.42%
2024-04-26 0 23.75 23.70 23.75 23.35 23.95 3,048,837 72,484,597 23.775 20.49 20.44 20.49 20.14 20.66 3,534,445 20.508 0.85%
2024-04-25 0 23.55 23.50 23.55 23.15 23.70 3,395,210 79,863,871 23.523 20.31 20.27 20.31 19.97 20.44 3,935,987 20.291 1.51%
2024-04-24 0 23.20 23.15 23.20 22.80 23.30 5,127,737 118,294,428 23.070 20.01 19.97 20.01 19.67 20.10 5,944,465 19.900 0.87%
2024-04-23 0 23.00 22.95 23.00 22.60 23.10 2,539,151 58,234,478 22.935 19.84 19.80 19.84 19.49 19.93 2,943,578 19.784 1.55%
2024-04-22 0 22.65 22.60 22.65 22.15 22.85 2,102,069 47,632,353 22.660 19.54 19.49 19.54 19.11 19.71 2,436,879 19.546 2.26%
2024-04-19 0 22.15 22.10 22.15 21.65 22.30 1,961,743 43,149,455 21.995 19.11 19.06 19.11 18.68 19.24 2,274,202 18.973 -0.67%
2024-04-18 0 22.30 22.30 22.35 22.15 22.80 3,458,077 77,557,835 22.428 19.24 19.24 19.28 19.11 19.67 4,008,867 19.347 -0.22%
2024-04-17 0 22.35 22.30 22.35 22.20 23.10 5,624,499 126,644,482 22.517 19.28 19.24 19.28 19.15 19.93 6,520,349 19.423 -3.66%
2024-04-16 0 23.20 23.15 23.20 22.95 23.55 6,332,455 147,150,476 23.238 20.01 19.97 20.01 19.80 20.31 7,341,066 20.045 -1.07%
2024-04-15 0 23.45 23.40 23.45 22.10 23.60 3,800,947 88,356,371 23.246 20.23 20.19 20.23 19.06 20.36 4,406,348 20.052 -0.21%
2024-04-12 0 23.50 23.45 23.50 23.15 23.65 4,865,484 114,175,317 23.466 20.27 20.23 20.27 19.97 20.40 5,640,441 20.242 -0.63%
2024-04-11 0 23.65 23.60 23.65 23.15 23.70 5,011,141 117,652,328 23.478 20.40 20.36 20.40 19.97 20.44 5,809,298 20.252 -0.42%
2024-04-10 0 23.75 23.70 23.75 23.40 23.85 2,483,658 58,910,920 23.719 20.49 20.44 20.49 20.19 20.57 2,879,246 20.461 1.50%
2024-04-09 0 23.40 23.35 23.40 23.00 23.50 3,643,589 85,120,101 23.362 20.19 20.14 20.19 19.84 20.27 4,223,927 20.152 3.08%
2024-04-08 0 22.70 22.65 22.70 22.45 23.00 3,503,219 79,546,625 22.707 19.58 19.54 19.58 19.37 19.84 4,061,199 19.587 -0.22%
2024-04-05 0 22.75 22.65 22.75 22.30 23.00 2,958,940 66,908,676 22.612 19.62 19.54 19.62 19.24 19.84 3,430,229 19.506 -0.22%
2024-04-03 0 22.80 22.75 22.80 22.65 23.10 1,916,215 43,789,898 22.852 19.67 19.62 19.67 19.54 19.93 2,221,423 19.713 -1.30%
2024-04-02 0 23.10 23.00 23.10 22.60 23.15 3,899,726 89,283,454 22.895 19.93 19.84 19.93 19.49 19.97 4,520,860 19.749 3.59%
2024-03-28 0 22.30 22.25 22.30 22.25 22.90 3,954,731 88,592,200 22.402 19.24 19.19 19.24 19.19 19.75 4,584,626 19.324 -2.41%
2024-03-27 0 22.85 22.80 22.85 22.15 23.05 2,765,962 63,100,503 22.813 19.71 19.67 19.71 19.11 19.88 3,206,515 19.679 -0.22%
2024-03-26 0 22.90 22.90 22.95 22.70 23.25 3,660,311 84,027,881 22.956 19.75 19.75 19.80 19.58 20.06 4,243,312 19.802 0.66%
2024-03-25 0 22.75 22.70 22.75 22.75 23.80 6,713,524 154,601,495 23.028 19.62 19.58 19.62 19.62 20.53 7,782,830 19.864 -3.40%
2024-03-22 0 23.55 23.55 23.60 23.50 24.25 10,902,847 258,855,186 23.742 20.31 20.31 20.36 20.27 20.92 12,639,413 20.480 2.39%
2024-03-21 0 23.00 23.00 23.05 22.00 23.15 5,187,414 118,925,430 22.926 19.84 19.84 19.88 18.98 19.97 6,013,647 19.776 4.55%
2024-03-20 0 22.00 21.95 22.00 21.85 22.20 2,093,503 46,030,662 21.987 18.98 18.93 18.98 18.85 19.15 2,426,949 18.966 -1.12%
2024-03-19 0 22.25 22.20 22.25 21.90 22.50 3,453,700 76,760,948 22.226 19.19 19.15 19.19 18.89 19.41 4,003,793 19.172 -0.22%
2024-03-18 0 22.30 22.30 22.35 21.80 23.15 7,873,483 177,452,866 22.538 19.24 19.24 19.28 18.80 19.97 9,127,543 19.441 -3.88%
2024-03-15 0 23.20 23.15 23.20 23.15 23.60 15,778,084 366,540,767 23.231 20.01 19.97 20.01 19.97 20.36 18,291,161 20.039 -1.28%
2024-03-14 0 23.50 23.45 23.50 23.20 23.75 3,927,728 92,184,439 23.470 20.27 20.23 20.27 20.01 20.49 4,553,322 20.246 -0.21%
2024-03-13 0 23.55 23.50 23.55 23.35 23.80 3,921,915 92,464,169 23.576 20.31 20.27 20.31 20.14 20.53 4,546,584 20.337 0.00%
2024-03-12 0 23.55 23.50 23.55 22.65 23.60 4,846,691 113,012,264 23.317 20.31 20.27 20.31 19.54 20.36 5,618,655 20.114 3.74%
2024-03-11 0 22.70 22.65 22.70 22.00 23.05 2,891,633 65,547,663 22.668 19.58 19.54 19.58 18.98 19.88 3,352,202 19.554 2.25%
2024-03-08 0 22.20 22.15 22.20 21.90 22.45 1,918,035 42,616,537 22.219 19.15 19.11 19.15 18.89 19.37 2,223,533 19.166 1.14%
2024-03-07 0 21.95 21.90 21.95 21.70 22.35 2,148,104 47,229,721 21.987 18.93 18.89 18.93 18.72 19.28 2,490,246 18.966 0.23%
2024-03-06 0 21.90 21.85 21.90 21.35 22.00 2,513,653 54,796,066 21.799 18.89 18.85 18.89 18.42 18.98 2,914,019 18.804 0.00%
2024-03-05 0 21.90 21.85 21.90 21.70 22.30 4,714,117 103,450,681 21.945 18.89 18.85 18.89 18.72 19.24 5,464,965 18.930 -2.23%
2024-03-04 0 22.40 22.35 22.40 22.30 23.15 4,046,206 91,822,761 22.694 19.32 19.28 19.32 19.24 19.97 4,690,671 19.576 0.00%
2024-03-01 0 22.40 22.35 22.40 22.25 22.80 4,789,590 107,701,510 22.487 19.32 19.28 19.32 19.19 19.67 5,552,459 19.397 -0.88%
2024-02-29 0 22.60 22.55 22.60 22.60 23.40 9,467,448 215,665,130 22.780 19.49 19.45 19.49 19.49 20.19 10,975,389 19.650 -1.95%
2024-02-28 0 23.05 23.00 23.05 22.10 23.90 14,731,518 340,701,548 23.127 19.88 19.84 19.88 19.06 20.62 17,077,901 19.950 3.83%
2024-02-27 0 22.20 22.20 22.25 21.80 22.35 4,132,348 91,409,964 22.121 19.15 19.15 19.19 18.80 19.28 4,790,534 19.081 0.68%
2024-02-26 0 22.05 22.00 22.05 21.70 22.25 2,450,478 53,923,179 22.005 19.02 18.98 19.02 18.72 19.19 2,840,781 18.982 0.46%
2024-02-23 0 21.95 21.95 22.00 21.90 22.25 1,325,937 29,168,049 21.998 18.93 18.93 18.98 18.89 19.19 1,537,127 18.976 -0.45%
2024-02-22 0 22.05 21.95 22.05 21.55 22.15 1,812,589 39,755,130 21.933 19.02 18.93 19.02 18.59 19.11 2,101,292 18.919 0.68%
2024-02-21 0 21.90 21.85 21.90 21.05 22.15 3,325,465 72,796,870 21.891 18.89 18.85 18.89 18.16 19.11 3,855,133 18.883 2.82%
2024-02-20 0 21.30 21.25 21.30 21.05 21.55 1,454,092 30,819,444 21.195 18.37 18.33 18.37 18.16 18.59 1,685,695 18.283 0.95%
2024-02-19 0 21.10 21.10 21.15 21.00 21.55 1,110,603 23,461,854 21.125 18.20 18.20 18.24 18.11 18.59 1,287,496 18.223 -1.86%
2024-02-16 0 21.50 21.50 21.55 20.90 21.60 3,312,207 70,873,122 21.398 18.55 18.55 18.59 18.03 18.63 3,839,763 18.458 2.87%
2024-02-15 0 20.90 20.85 20.90 20.45 20.95 1,831,883 38,036,816 20.764 18.03 17.99 18.03 17.64 18.07 2,123,659 17.911 0.00%
2024-02-14 0 20.90 20.80 20.90 20.00 20.90 2,689,243 55,371,556 20.590 18.03 17.94 18.03 17.25 18.03 3,117,576 17.761 -0.48%
2024-02-09 0 21.00 20.85 21.00 20.40 21.00 2,092,243 43,411,158 20.749 18.11 17.99 18.11 17.60 18.11 2,425,488 17.898 0.48%
2024-02-08 0 20.90 20.90 20.95 20.80 21.15 2,137,541 44,787,168 20.953 18.03 18.03 18.07 17.94 18.24 2,478,001 18.074 -0.24%
2024-02-07 0 20.95 20.85 20.95 20.80 21.25 2,471,776 51,931,660 21.010 18.07 17.99 18.07 17.94 18.33 2,865,472 18.123 0.00%
2024-02-06 0 20.95 20.90 20.95 19.90 21.00 3,469,233 71,445,874 20.594 18.07 18.03 18.07 17.17 18.11 4,021,800 17.765 2.70%
2024-02-05 0 20.40 20.40 20.45 20.10 20.95 2,501,776 51,021,284 20.394 17.60 17.60 17.64 17.34 18.07 2,900,250 17.592 -1.21%
2024-02-02 0 20.65 20.60 20.65 20.50 21.10 2,432,898 50,450,721 20.737 17.81 17.77 17.81 17.68 18.20 2,820,401 17.888 0.73%
2024-02-01 0 20.50 20.50 20.55 20.20 20.75 6,228,206 127,567,669 20.482 17.68 17.68 17.73 17.42 17.90 7,220,212 17.668 0.74%
2024-01-31 0 20.35 20.30 20.35 20.20 21.05 6,778,208 138,528,522 20.437 17.55 17.51 17.55 17.42 18.16 7,857,817 17.629 -3.10%
2024-01-30 0 21.00 20.90 21.00 20.85 21.50 3,565,432 75,211,360 21.095 18.11 18.03 18.11 17.99 18.55 4,133,321 18.196 -2.55%
2024-01-29 0 21.55 21.55 21.60 21.35 21.70 2,823,039 60,761,641 21.523 18.59 18.59 18.63 18.42 18.72 3,272,683 18.566 2.13%
2024-01-26 0 21.10 21.10 21.15 21.00 21.60 3,570,778 75,818,084 21.233 18.20 18.20 18.24 18.11 18.63 4,139,519 18.316 0.00%
2024-01-25 0 21.10 21.05 21.10 20.90 21.30 2,608,326 55,064,803 21.111 18.20 18.16 18.20 18.03 18.37 3,023,771 18.211 -0.47%
2024-01-24 0 21.20 21.15 21.20 20.50 21.25 3,142,363 65,688,385 20.904 18.29 18.24 18.29 17.68 18.33 3,642,867 18.032 2.91%
2024-01-23 0 20.60 20.50 20.60 20.05 20.80 2,981,400 61,325,286 20.569 17.77 17.68 17.77 17.30 17.94 3,456,267 17.743 1.48%
2024-01-22 0 20.30 20.30 20.35 19.94 21.00 3,085,785 62,467,948 20.244 17.51 17.51 17.55 17.20 18.11 3,577,278 17.462 -3.33%
2024-01-19 0 21.00 20.95 21.00 20.75 21.40 2,663,776 56,045,820 21.040 18.11 18.07 18.11 17.90 18.46 3,088,053 18.149 -0.47%
2024-01-18 0 21.10 21.10 21.15 19.90 21.35 4,563,364 95,661,556 20.963 18.20 18.20 18.24 17.17 18.42 5,290,200 18.083 0.24%
2024-01-17 0 21.05 21.05 21.10 20.70 22.10 6,625,585 140,050,287 21.138 18.16 18.16 18.20 17.86 19.06 7,680,884 18.234 -4.97%
2024-01-16 0 22.15 22.10 22.15 22.05 22.55 1,825,127 40,536,783 22.210 19.11 19.06 19.11 19.02 19.45 2,115,827 19.159 -1.99%
2024-01-15 0 22.60 22.55 22.60 22.50 22.90 1,862,178 42,179,804 22.651 19.49 19.45 19.49 19.41 19.75 2,158,779 19.539 -0.66%
2024-01-12 0 22.75 22.70 22.75 22.55 23.05 2,489,730 56,611,455 22.738 19.62 19.58 19.62 19.45 19.88 2,886,285 19.614 0.44%
2024-01-11 0 22.65 22.65 22.70 22.45 23.00 1,490,207 33,954,094 22.785 19.54 19.54 19.58 19.37 19.84 1,727,562 19.654 0.67%
2024-01-10 0 22.50 22.50 22.55 22.35 23.00 1,041,608 23,451,345 22.515 19.41 19.41 19.45 19.28 19.84 1,207,512 19.421 -0.44%
2024-01-09 0 22.60 22.60 22.65 22.45 22.85 1,106,761 25,067,287 22.649 19.49 19.49 19.54 19.37 19.71 1,283,042 19.537 0.67%
2024-01-08 0 22.45 22.45 22.50 22.30 22.85 1,792,284 40,283,905 22.476 19.37 19.37 19.41 19.24 19.71 2,077,753 19.388 -1.54%
2024-01-05 0 22.80 22.80 22.85 22.50 23.20 1,190,489 27,238,306 22.880 19.67 19.67 19.71 19.41 20.01 1,380,106 19.736 0.00%
2024-01-04 0 22.80 22.75 22.80 22.20 23.00 3,216,505 72,962,614 22.684 19.67 19.62 19.67 19.15 19.84 3,728,818 19.567 0.88%
2024-01-03 0 22.60 22.55 22.60 22.55 23.55 4,094,693 93,070,984 22.730 19.49 19.45 19.49 19.45 20.31 4,746,881 19.607 -4.03%
2024-01-02 0 23.55 23.50 23.55 23.20 24.35 3,132,611 74,244,905 23.701 20.31 20.27 20.31 20.01 21.00 3,631,562 20.444 -2.08%
2023-12-29 0 24.05 24.00 24.05 23.85 24.20 2,360,557 56,723,983 24.030 20.75 20.70 20.75 20.57 20.88 2,736,538 20.728 -0.21%
2023-12-28 0 24.10 24.05 24.10 23.55 24.20 2,907,892 69,492,362 23.898 20.79 20.75 20.79 20.31 20.88 3,371,051 20.614 2.77%
2023-12-27 0 23.45 23.40 23.45 23.10 23.50 1,818,831 42,480,652 23.356 20.23 20.19 20.23 19.93 20.27 2,108,528 20.147 1.08%
2023-12-22 0 23.20 23.15 23.20 23.10 23.75 1,781,197 41,562,618 23.334 20.01 19.97 20.01 19.93 20.49 2,064,900 20.128 -0.43%
2023-12-21 0 23.30 23.25 23.30 22.70 23.40 1,358,042 31,454,038 23.161 20.10 20.06 20.10 19.58 20.19 1,574,346 19.979 1.30%
2023-12-20 0 23.00 23.00 23.05 22.65 23.40 2,878,154 66,144,218 22.981 19.84 19.84 19.88 19.54 20.19 3,336,576 19.824 -0.43%
2023-12-19 0 23.10 23.05 23.10 22.85 23.25 1,547,073 35,710,643 23.083 19.93 19.88 19.93 19.71 20.06 1,793,485 19.911 0.00%
2023-12-18 0 23.10 23.05 23.10 23.00 23.60 1,903,039 44,091,565 23.169 19.93 19.88 19.93 19.84 20.36 2,206,148 19.986 -2.12%
2023-12-15 0 23.60 23.55 23.60 23.40 24.10 7,644,333 181,050,032 23.684 20.36 20.31 20.36 20.19 20.79 8,861,895 20.430 2.39%
2023-12-14 0 23.05 22.95 23.05 22.90 23.45 3,937,164 91,058,696 23.128 19.88 19.80 19.88 19.75 20.23 4,564,261 19.950 3.36%
2023-12-13 0 22.30 22.25 22.30 21.95 22.45 2,632,821 58,627,464 22.268 19.24 19.19 19.24 18.93 19.37 3,052,167 19.208 1.59%
2023-12-12 0 21.95 21.95 22.00 21.50 22.10 3,008,431 65,793,403 21.870 18.93 18.93 18.98 18.55 19.06 3,487,603 18.865 1.62%
2023-12-11 0 21.60 21.55 21.60 20.65 21.70 2,599,956 55,625,912 21.395 18.63 18.59 18.63 17.81 18.72 3,014,068 18.455 1.65%
2023-12-08 0 21.25 21.20 21.25 21.05 21.95 2,615,599 56,118,700 21.455 18.33 18.29 18.33 18.16 18.93 3,032,202 18.508 -0.47%
2023-12-07 0 21.35 21.30 21.35 21.25 21.70 984,255 21,031,977 21.368 18.42 18.37 18.42 18.33 18.72 1,141,024 18.433 -1.16%
2023-12-06 0 21.60 21.55 21.60 21.05 21.85 3,625,392 78,037,329 21.525 18.63 18.59 18.63 18.16 18.85 4,202,831 18.568 3.10%
2023-12-05 0 20.95 20.90 20.95 20.85 21.50 2,939,333 61,723,232 20.999 18.07 18.03 18.07 17.99 18.55 3,407,499 18.114 -1.64%
2023-12-04 0 21.30 21.30 21.35 21.20 21.70 3,007,433 64,422,783 21.421 18.37 18.37 18.42 18.29 18.72 3,486,446 18.478 0.24%
2023-12-01 0 21.25 21.20 21.25 21.05 21.60 3,014,208 64,120,267 21.273 18.33 18.29 18.33 18.16 18.63 3,494,300 18.350 0.00%
2023-11-30 0 21.25 21.20 21.25 20.95 21.55 6,528,784 138,723,278 21.248 18.33 18.29 18.33 18.07 18.59 7,568,665 18.329 0.00%
2023-11-29 0 21.25 21.20 21.25 21.00 22.30 3,690,602 78,794,833 21.350 18.33 18.29 18.33 18.11 19.24 4,278,428 18.417 -3.19%
2023-11-28 0 21.95 21.95 22.00 21.75 22.45 2,284,760 50,327,649 22.028 18.93 18.93 18.98 18.76 19.37 2,648,668 19.001 -0.45%
2023-11-27 0 22.05 22.05 22.10 21.85 22.40 2,950,889 65,078,375 22.054 19.02 19.02 19.06 18.85 19.32 3,420,896 19.024 -1.12%
2023-11-24 0 22.30 22.30 22.35 22.25 22.65 1,616,754 36,151,083 22.360 19.24 19.24 19.28 19.19 19.54 1,874,265 19.288 -1.11%
2023-11-23 0 22.55 22.55 22.60 22.10 22.65 1,844,169 41,339,698 22.416 19.45 19.45 19.49 19.06 19.54 2,137,902 19.337 0.67%
2023-11-22 0 22.40 22.40 22.45 22.00 22.45 1,855,269 41,361,779 22.294 19.32 19.32 19.37 18.98 19.37 2,150,770 19.231 0.90%
2023-11-21 0 22.20 22.15 22.20 21.95 22.60 2,115,153 46,941,316 22.193 19.15 19.11 19.15 18.93 19.49 2,452,047 19.144 0.68%
2023-11-20 0 22.05 22.00 22.05 21.70 22.05 1,371,455 30,115,008 21.958 19.02 18.98 19.02 18.72 19.02 1,589,895 18.942 0.92%
2023-11-17 0 21.85 21.80 21.85 21.50 21.85 1,613,661 35,096,532 21.750 18.85 18.80 18.85 18.55 18.85 1,870,679 18.761 0.23%
2023-11-16 0 21.80 21.75 21.80 21.65 22.80 3,016,735 66,037,589 21.890 18.80 18.76 18.80 18.68 19.67 3,497,230 18.883 -3.11%
2023-11-15 0 22.50 22.45 22.50 22.05 22.55 4,675,763 104,749,219 22.403 19.41 19.37 19.41 19.02 19.45 5,420,502 19.325 4.65%
2023-11-14 0 21.50 21.40 21.50 21.35 21.85 2,671,000 57,592,510 21.562 18.55 18.46 18.55 18.42 18.85 3,096,427 18.600 1.65%
2023-11-13 0 21.15 21.05 21.15 20.65 21.20 2,133,897 44,685,965 20.941 18.24 18.16 18.24 17.81 18.29 2,473,776 18.064 2.42%
2023-11-10 0 20.65 20.60 20.65 20.45 21.00 1,580,173 32,571,874 20.613 17.81 17.77 17.81 17.64 18.11 1,831,857 17.781 -1.20%
2023-11-09 0 20.90 20.90 20.95 20.80 21.20 1,947,084 40,877,736 20.994 18.03 18.03 18.07 17.94 18.29 2,257,209 18.110 -0.95%
2023-11-08 0 21.10 21.10 21.15 20.90 21.55 3,723,447 78,508,033 21.085 18.20 18.20 18.24 18.03 18.59 4,316,504 18.188 -0.71%
2023-11-07 0 21.25 21.25 21.30 21.15 22.05 3,947,522 84,689,010 21.454 18.33 18.33 18.37 18.24 19.02 4,576,269 18.506 -3.63%
2023-11-06 0 22.05 22.00 22.05 21.95 22.55 4,052,016 89,840,810 22.172 19.02 18.98 19.02 18.93 19.45 4,697,407 19.126 -0.68%
2023-11-03 0 22.20 22.15 22.20 21.65 22.40 6,453,063 142,804,006 22.130 19.15 19.11 19.15 18.68 19.32 7,480,884 19.089 3.26%
2023-11-02 0 21.50 21.40 21.50 20.85 21.60 7,224,347 153,927,013 21.307 18.55 18.46 18.55 17.99 18.63 8,375,015 18.379 4.62%
2023-11-01 0 20.55 20.50 20.55 20.40 20.70 3,475,182 71,238,617 20.499 17.73 17.68 17.73 17.60 17.86 4,028,697 17.683 0.74%
2023-10-31 0 20.40 20.35 20.40 20.35 20.95 2,887,277 59,221,877 20.511 17.60 17.55 17.60 17.55 18.07 3,347,152 17.693 -1.45%
2023-10-30 0 20.70 20.65 20.70 20.45 21.00 2,357,853 48,873,737 20.728 17.86 17.81 17.86 17.64 18.11 2,733,403 17.880 0.24%
2023-10-27 0 20.65 20.60 20.65 19.58 20.90 2,908,348 59,702,527 20.528 17.81 17.77 17.81 16.89 18.03 3,371,579 17.708 3.25%
2023-10-26 0 20.00 19.96 20.00 19.78 20.40 4,224,758 84,380,832 19.973 17.25 17.22 17.25 17.06 17.60 4,897,662 17.229 -2.20%
2023-10-25 0 20.45 20.40 20.45 20.15 21.65 8,065,991 167,690,097 20.790 17.64 17.60 17.64 17.38 18.68 9,350,713 17.933 -0.73%
2023-10-24 0 20.60 20.55 20.60 20.15 20.80 3,404,455 70,086,644 20.587 17.77 17.73 17.77 17.38 17.94 3,946,704 17.758 0.24%
2023-10-20 0 20.55 20.45 20.55 20.20 20.70 2,688,352 55,002,463 20.460 17.73 17.64 17.73 17.42 17.86 3,116,543 17.649 0.98%
2023-10-19 0 20.35 20.35 20.40 20.20 20.65 4,117,007 84,018,322 20.408 17.55 17.55 17.60 17.42 17.81 4,772,749 17.604 -2.40%
2023-10-18 0 20.85 20.80 20.85 20.60 21.00 1,983,684 41,332,766 20.836 17.99 17.94 17.99 17.77 18.11 2,299,638 17.974 0.72%
2023-10-17 0 20.70 20.65 20.70 20.60 21.05 2,089,882 43,325,185 20.731 17.86 17.81 17.86 17.77 18.16 2,422,751 17.883 0.73%
2023-10-16 0 20.55 20.55 20.60 20.45 20.70 1,417,928 29,196,005 20.591 17.73 17.73 17.77 17.64 17.86 1,643,770 17.762 -0.48%
2023-10-13 0 20.65 20.65 20.70 20.50 21.20 3,728,195 77,340,217 20.745 17.81 17.81 17.86 17.68 18.29 4,322,009 17.895 -3.28%
2023-10-12 0 21.35 21.30 21.35 20.80 21.40 3,002,005 63,673,887 21.210 18.42 18.37 18.42 17.94 18.46 3,480,154 18.296 2.64%
2023-10-11 0 20.80 20.80 20.85 20.70 21.10 2,971,921 62,081,563 20.889 17.94 17.94 17.99 17.86 18.20 3,445,278 18.019 0.24%
2023-10-10 0 20.75 20.70 20.75 20.35 21.05 3,345,918 69,319,092 20.718 17.90 17.86 17.90 17.55 18.16 3,878,844 17.871 2.22%
2023-10-09 0 20.30 20.25 20.35 20.15 20.75 1,624,099 33,082,358 20.370 17.51 17.47 17.55 17.38 17.90 1,882,780 17.571 -1.22%
2023-10-06 0 20.55 20.50 20.55 20.20 20.90 2,083,110 43,028,046 20.656 17.73 17.68 17.73 17.42 18.03 2,414,900 17.818 1.73%
2023-10-05 0 20.20 20.15 20.20 19.88 20.50 3,018,016 60,808,651 20.149 17.42 17.38 17.42 17.15 17.68 3,498,715 17.380 1.41%
2023-10-04 0 19.92 19.82 19.92 19.34 20.05 4,229,902 83,465,709 19.732 17.18 17.10 17.18 16.68 17.30 4,903,626 17.021 1.63%
2023-10-03 0 19.60 19.58 19.60 19.32 20.40 6,944,725 136,779,901 19.696 16.91 16.89 16.91 16.67 17.60 8,050,856 16.989 -5.08%
2023-09-29 0 20.65 20.55 20.65 19.88 20.70 5,065,560 103,697,966 20.471 17.81 17.73 17.81 17.15 17.86 5,872,384 17.659 4.29%
2023-09-28 0 19.80 19.78 19.80 19.54 20.05 3,743,313 74,266,645 19.840 17.08 17.06 17.08 16.86 17.30 4,339,534 17.114 0.20%
2023-09-27 0 19.76 19.72 19.76 19.52 19.80 1,905,452 37,513,839 19.688 17.05 17.01 17.05 16.84 17.08 2,208,946 16.983 0.71%
2023-09-26 0 19.62 19.62 19.68 19.56 20.15 2,728,864 53,802,577 19.716 16.92 16.92 16.98 16.87 17.38 3,163,508 17.007 -1.80%
2023-09-25 0 19.98 19.96 19.98 19.82 20.20 3,598,119 71,780,040 19.949 17.23 17.22 17.23 17.10 17.42 4,171,215 17.208 -0.84%
2023-09-22 0 20.15 20.15 20.20 19.62 20.20 4,020,606 80,313,204 19.975 17.38 17.38 17.42 16.92 17.42 4,660,994 17.231 1.77%
2023-09-21 0 19.80 19.76 19.80 19.72 20.15 3,481,339 69,130,537 19.857 17.08 17.05 17.08 17.01 17.38 4,035,834 17.129 -1.74%
2023-09-20 0 20.15 20.10 20.15 20.10 20.40 1,667,800 33,651,039 20.177 17.38 17.34 17.38 17.34 17.60 1,933,441 17.405 0.25%
2023-09-19 0 20.10 20.10 20.15 20.00 20.25 1,691,222 34,019,769 20.115 17.34 17.34 17.38 17.25 17.47 1,960,594 17.352 0.25%
2023-09-18 0 20.05 20.05 20.10 20.05 20.35 2,918,568 58,798,947 20.147 17.30 17.30 17.34 17.30 17.55 3,383,427 17.379 -1.96%
2023-09-15 0 20.45 20.45 20.50 20.25 20.60 5,053,450 103,339,541 20.449 17.64 17.64 17.68 17.47 17.77 5,858,345 17.640 -0.24%
2023-09-14 0 20.50 20.45 20.50 20.30 20.95 3,311,175 68,047,805 20.551 17.68 17.64 17.68 17.51 18.07 3,838,567 17.727 -0.73%
2023-09-13 0 20.65 20.60 20.65 20.35 20.80 3,252,887 67,024,470 20.605 17.81 17.77 17.81 17.55 17.94 3,770,995 17.774 1.72%
2023-09-12 0 20.30 20.25 20.30 20.05 20.50 2,155,136 43,798,164 20.323 17.51 17.47 17.51 17.30 17.68 2,498,398 17.530 0.00%
2023-09-11 0 20.30 20.25 20.30 19.94 20.85 5,256,135 106,146,162 20.195 17.51 17.47 17.51 17.20 17.99 6,093,313 17.420 -4.02%
2023-09-07 0 21.15 21.10 21.15 21.00 21.60 1,980,685 42,103,607 21.257 18.24 18.20 18.24 18.11 18.63 2,296,161 18.337 -1.17%
2023-09-06 0 21.40 21.35 21.40 20.90 21.40 2,769,372 58,790,828 21.229 18.46 18.42 18.46 18.03 18.46 3,210,468 18.312 1.66%
2023-09-05 0 21.05 21.05 21.10 21.00 21.45 1,388,085 29,340,732 21.138 18.16 18.16 18.20 18.11 18.50 1,609,174 18.233 -1.86%
2023-09-04 0 21.45 21.40 21.45 21.15 21.70 4,612,720 98,803,412 21.420 18.50 18.46 18.50 18.24 18.72 5,347,418 18.477 1.90%
2023-08-31 0 21.55 21.55 21.60 21.45 22.05 6,092,059 131,746,617 21.626 18.16 18.16 18.20 18.07 18.58 7,230,133 18.222 -1.82%
2023-08-30 0 21.95 21.90 21.95 21.60 22.20 3,967,432 87,025,222 21.935 18.49 18.45 18.49 18.20 18.71 4,708,599 18.482 1.62%
2023-08-29 0 21.60 21.55 21.60 20.95 21.70 2,541,587 54,559,027 21.467 18.20 18.16 18.20 17.65 18.28 3,016,388 18.088 1.65%
2023-08-28 0 21.25 21.25 21.30 21.15 21.80 1,490,598 31,905,536 21.405 17.91 17.91 17.95 17.82 18.37 1,769,061 18.035 0.00%
2023-08-25 0 21.25 21.20 21.25 21.00 21.60 2,569,449 54,678,102 21.280 17.91 17.86 17.91 17.69 18.20 3,049,455 17.930 -0.93%
2023-08-24 0 21.45 21.45 21.50 21.20 21.70 2,882,553 61,664,538 21.392 18.07 18.07 18.12 17.86 18.28 3,421,050 18.025 1.42%
2023-08-23 0 21.15 21.10 21.15 20.80 21.40 3,388,377 71,685,856 21.156 17.82 17.78 17.82 17.53 18.03 4,021,369 17.826 1.68%
2023-08-22 0 20.80 20.80 20.90 20.60 21.25 2,971,002 61,951,108 20.852 17.53 17.53 17.61 17.36 17.91 3,526,023 17.570 0.00%
2023-08-21 0 20.80 20.75 20.80 20.70 21.30 3,297,873 68,973,684 20.915 17.53 17.48 17.53 17.44 17.95 3,913,957 17.622 -2.58%
2023-08-18 0 21.35 21.30 21.35 21.20 21.60 2,521,872 53,962,076 21.398 17.99 17.95 17.99 17.86 18.20 2,992,990 18.029 -0.70%
2023-08-17 0 21.50 21.50 21.55 20.60 21.80 4,052,651 86,529,514 21.351 18.12 18.12 18.16 17.36 18.37 4,809,738 17.990 0.00%
2023-08-16 0 21.50 21.45 21.50 21.25 22.00 4,019,683 86,519,154 21.524 18.12 18.07 18.12 17.91 18.54 4,770,611 18.136 -1.83%
2023-08-15 0 21.90 21.90 21.95 21.85 22.70 3,560,437 78,533,261 22.057 18.45 18.45 18.49 18.41 19.13 4,225,572 18.585 -2.88%
2023-08-14 0 22.55 22.50 22.55 22.35 22.95 2,005,075 45,212,531 22.549 19.00 18.96 19.00 18.83 19.34 2,379,648 19.000 -2.80%
2023-08-11 0 23.20 23.20 23.25 22.65 23.45 2,958,267 68,538,971 23.169 19.55 19.55 19.59 19.08 19.76 3,510,909 19.522 1.98%
2023-08-10 0 22.75 22.75 22.80 22.55 22.90 1,415,946 32,199,280 22.740 19.17 19.17 19.21 19.00 19.30 1,680,463 19.161 0.00%
2023-08-09 0 22.75 22.70 22.75 22.50 22.90 899,062 20,447,707 22.743 19.17 19.13 19.17 18.96 19.30 1,067,018 19.163 0.00%
2023-08-08 0 22.75 22.70 22.75 22.60 23.05 1,663,896 37,901,686 22.779 19.17 19.13 19.17 19.04 19.42 1,974,733 19.193 -1.30%
2023-08-07 0 23.05 23.00 23.05 22.95 23.30 1,089,736 25,185,443 23.112 19.42 19.38 19.42 19.34 19.63 1,293,312 19.474 0.66%
2023-08-04 0 22.90 22.85 22.90 22.80 23.50 1,553,586 35,721,372 22.993 19.30 19.25 19.30 19.21 19.80 1,843,816 19.374 -0.43%
2023-08-03 0 23.00 23.00 23.05 22.90 23.35 1,239,431 28,589,290 23.066 19.38 19.38 19.42 19.30 19.67 1,470,972 19.436 -0.43%
2023-08-02 0 23.10 23.05 23.10 22.85 23.60 1,723,558 39,787,743 23.085 19.46 19.42 19.46 19.25 19.89 2,045,540 19.451 -2.12%
2023-08-01 0 23.60 23.55 23.60 23.55 24.05 2,078,017 49,440,763 23.792 19.89 19.84 19.89 19.84 20.26 2,466,217 20.047 -1.67%
2023-07-31 0 24.00 24.00 24.05 23.90 24.40 4,320,788 104,045,312 24.080 20.22 20.22 20.26 20.14 20.56 5,127,966 20.290 -0.83%
2023-07-28 0 24.20 24.15 24.20 23.20 24.25 2,123,065 51,028,772 24.035 20.39 20.35 20.39 19.55 20.43 2,519,680 20.252 1.26%
2023-07-27 0 23.90 23.90 23.95 23.35 24.10 2,209,469 52,665,955 23.836 20.14 20.14 20.18 19.67 20.31 2,622,226 20.084 2.14%
2023-07-26 0 23.40 23.35 23.40 23.20 23.55 1,447,711 33,812,731 23.356 19.72 19.67 19.72 19.55 19.84 1,718,162 19.680 -0.21%
2023-07-25 0 23.45 23.35 23.45 22.85 23.60 2,051,015 47,796,564 23.304 19.76 19.67 19.76 19.25 19.89 2,434,171 19.636 3.08%
2023-07-24 0 22.75 22.75 22.85 22.60 23.20 1,560,032 35,640,320 22.846 19.17 19.17 19.25 19.04 19.55 1,851,466 19.250 -1.94%
2023-07-21 0 23.20 23.15 23.20 22.85 23.30 1,524,065 35,322,296 23.176 19.55 19.51 19.55 19.25 19.63 1,808,780 19.528 0.65%
2023-07-20 0 23.05 23.05 23.10 22.95 23.25 992,221 22,913,564 23.093 19.42 19.42 19.46 19.34 19.59 1,177,580 19.458 0.44%
2023-07-19 0 22.95 22.90 22.95 22.60 23.15 1,475,636 33,696,292 22.835 19.34 19.30 19.34 19.04 19.51 1,751,304 19.241 -0.22%
2023-07-18 0 23.00 22.95 23.00 22.65 23.50 1,791,266 41,008,587 22.894 19.38 19.34 19.38 19.08 19.80 2,125,897 19.290 -1.71%
2023-07-14 0 23.40 23.35 23.45 23.15 23.55 1,739,872 40,737,057 23.414 19.72 19.67 19.76 19.51 19.84 2,064,902 19.728 0.86%
2023-07-13 0 23.20 23.15 23.20 23.05 23.35 2,135,328 49,580,117 23.219 19.55 19.51 19.55 19.42 19.67 2,534,234 19.564 0.87%
2023-07-12 0 23.00 23.00 23.05 22.85 23.20 1,625,450 37,414,426 23.018 19.38 19.38 19.42 19.25 19.55 1,929,105 19.395 -0.43%
2023-07-11 0 23.10 23.05 23.10 22.75 23.20 2,084,979 48,014,021 23.029 19.46 19.42 19.46 19.17 19.55 2,474,480 19.404 1.54%
2023-07-10 0 22.75 22.75 22.80 22.50 23.10 2,984,518 67,803,981 22.719 19.17 19.17 19.21 18.96 19.46 3,542,064 19.143 0.44%
2023-07-07 0 22.65 22.60 22.65 22.55 22.80 1,008,228 22,846,503 22.660 19.08 19.04 19.08 19.00 19.21 1,196,578 19.093 -0.88%
2023-07-06 0 22.85 22.80 22.85 22.70 23.50 2,771,891 63,606,210 22.947 19.25 19.21 19.25 19.13 19.80 3,289,715 19.335 -2.14%
2023-07-05 0 23.35 23.35 23.40 23.30 23.70 1,193,873 28,002,657 23.455 19.67 19.67 19.72 19.63 19.97 1,416,904 19.763 -1.06%
2023-07-04 0 23.60 23.55 23.60 23.35 23.80 752,838 17,723,945 23.543 19.89 19.84 19.89 19.67 20.05 893,478 19.837 -0.63%
2023-07-03 0 23.75 23.70 23.75 23.40 23.80 2,458,412 57,970,077 23.580 20.01 19.97 20.01 19.72 20.05 2,917,675 19.869 1.93%
2023-06-30 0 23.30 23.25 23.30 23.05 23.50 2,218,186 51,697,349 23.306 19.63 19.59 19.63 19.42 19.80 2,632,571 19.638 1.08%
2023-06-29 0 23.05 23.05 23.10 22.85 23.50 2,413,853 55,690,989 23.071 19.42 19.42 19.46 19.25 19.80 2,864,791 19.440 -1.91%
2023-06-28 0 23.50 23.50 23.55 23.15 23.60 1,669,930 39,089,702 23.408 19.80 19.80 19.84 19.51 19.89 1,981,894 19.723 0.86%
2023-06-27 0 23.30 23.30 23.35 23.00 23.65 2,095,048 48,936,074 23.358 19.63 19.63 19.67 19.38 19.93 2,486,430 19.681 0.43%
2023-06-26 0 23.20 23.20 23.25 23.15 23.60 3,568,658 83,253,609 23.329 19.55 19.55 19.59 19.51 19.89 4,235,329 19.657 0.22%
2023-06-23 0 23.15 23.10 23.15 22.95 23.80 3,774,391 87,467,155 23.174 19.51 19.46 19.51 19.34 20.05 4,479,495 19.526 -2.73%
2023-06-21 0 23.80 23.80 23.85 23.70 24.10 1,869,581 44,632,550 23.873 20.05 20.05 20.10 19.97 20.31 2,218,842 20.115 -1.45%
2023-06-20 0 24.15 24.15 24.20 23.85 24.35 2,450,987 59,241,214 24.170 20.35 20.35 20.39 20.10 20.52 2,908,862 20.366 0.62%
2023-06-19 0 24.00 23.95 24.00 23.60 24.15 1,944,393 46,587,423 23.960 20.22 20.18 20.22 19.89 20.35 2,307,630 20.188 1.05%
2023-06-16 0 23.75 23.75 23.80 23.60 24.10 5,188,050 123,613,288 23.827 20.01 20.01 20.05 19.89 20.31 6,157,244 20.076 0.21%
2023-06-15 0 23.70 23.70 23.75 23.40 23.95 1,635,183 38,794,667 23.725 19.97 19.97 20.01 19.72 20.18 1,940,656 19.990 0.64%
2023-06-14 0 23.55 23.55 23.65 22.50 24.00 2,395,983 56,546,033 23.600 19.84 19.84 19.93 18.96 20.22 2,843,583 19.885 -1.88%
2023-06-13 0 24.00 23.95 24.00 23.80 24.20 1,708,148 40,994,357 23.999 20.22 20.18 20.22 20.05 20.39 2,027,252 20.222 -0.21%
2023-06-12 0 24.05 24.00 24.05 23.70 24.15 1,497,936 35,949,028 23.999 20.26 20.22 20.26 19.97 20.35 1,777,769 20.221 0.42%
2023-06-09 0 23.95 23.95 24.00 23.70 24.25 1,897,816 45,495,755 23.973 20.18 20.18 20.22 19.97 20.43 2,252,352 20.199 0.63%
2023-06-08 0 23.80 23.80 23.85 23.60 23.95 1,785,790 42,431,091 23.760 20.05 20.05 20.10 19.89 20.18 2,119,398 20.020 -0.42%
2023-06-07 0 23.90 23.90 23.95 23.85 24.45 2,857,030 68,703,494 24.047 20.14 20.14 20.18 20.10 20.60 3,390,759 20.262 0.42%
2023-06-06 0 25.10 25.10 25.15 24.65 25.20 3,849,660 96,381,204 25.036 20.05 20.05 20.09 19.69 20.13 4,818,383 20.003 1.01%
2023-06-05 0 24.85 24.85 24.90 24.80 25.10 3,829,503 95,482,539 24.933 19.85 19.85 19.89 19.81 20.05 4,793,154 19.921 1.22%
2023-06-02 0 24.55 24.55 24.60 23.65 25.20 7,458,243 183,567,029 24.613 19.61 19.61 19.65 18.90 20.13 9,335,025 19.664 4.47%
2023-06-01 0 23.50 23.45 23.50 23.35 24.85 9,482,646 226,593,226 23.896 18.78 18.74 18.78 18.66 19.85 11,868,846 19.091 -5.43%
2023-05-31 0 24.85 24.80 24.85 24.80 25.90 9,181,176 229,218,127 24.966 19.85 19.81 19.85 19.81 20.69 11,491,514 19.947 -4.05%
2023-05-30 0 25.90 25.90 25.95 25.50 26.65 4,119,077 107,210,854 26.028 20.69 20.69 20.73 20.37 21.29 5,155,596 20.795 -2.81%
2023-05-29 0 26.65 26.60 26.65 26.50 27.00 1,994,526 53,333,179 26.740 21.29 21.25 21.29 21.17 21.57 2,496,426 21.364 0.76%
2023-05-25 0 26.45 26.40 26.45 26.20 26.65 1,967,787 52,004,961 26.428 21.13 21.09 21.13 20.93 21.29 2,462,958 21.115 -0.75%
2023-05-24 0 26.65 26.55 26.65 26.50 27.10 2,205,419 58,976,272 26.742 21.29 21.21 21.29 21.17 21.65 2,760,388 21.365 -0.93%
2023-05-23 0 26.90 26.85 26.90 26.85 27.50 2,306,280 62,474,517 27.089 21.49 21.45 21.49 21.45 21.97 2,886,629 21.643 -1.10%
2023-05-22 0 27.20 27.15 27.20 26.90 27.30 1,387,968 37,723,083 27.179 21.73 21.69 21.73 21.49 21.81 1,737,234 21.714 0.37%
2023-05-19 0 27.10 26.95 27.10 26.80 27.10 1,870,259 50,508,887 27.006 21.65 21.53 21.65 21.41 21.65 2,340,888 21.577 -0.18%
2023-05-18 0 27.15 27.10 27.15 26.95 27.50 928,712 25,216,099 27.152 21.69 21.65 21.69 21.53 21.97 1,162,412 21.693 0.18%
2023-05-17 0 27.10 27.05 27.10 27.00 27.60 1,586,817 43,183,816 27.214 21.65 21.61 21.65 21.57 22.05 1,986,121 21.743 -1.99%
2023-05-16 0 27.65 27.60 27.65 27.50 27.95 1,130,437 31,322,195 27.708 22.09 22.05 22.09 21.97 22.33 1,414,899 22.137 -0.54%
2023-05-15 0 27.80 27.75 27.80 27.00 27.85 1,420,588 39,242,377 27.624 22.21 22.17 22.21 21.57 22.25 1,778,063 22.070 2.21%
2023-05-12 0 27.20 27.15 27.20 27.10 27.95 1,940,286 53,086,738 27.360 21.73 21.69 21.73 21.65 22.33 2,428,537 21.860 -1.63%
2023-05-11 0 27.65 27.60 27.65 27.45 28.15 2,183,091 60,465,295 27.697 22.09 22.05 22.09 21.93 22.49 2,732,441 22.129 -1.07%
2023-05-10 0 27.95 27.90 27.95 27.80 28.40 1,759,540 49,227,066 27.977 22.33 22.29 22.33 22.21 22.69 2,202,308 22.352 -0.71%
2023-05-09 0 28.15 28.10 28.15 28.00 28.85 2,605,348 74,022,019 28.412 22.49 22.45 22.49 22.37 23.05 3,260,954 22.699 -2.43%
2023-05-08 0 28.85 28.85 28.90 28.20 28.90 1,955,505 56,242,209 28.761 23.05 23.05 23.09 22.53 23.09 2,447,586 22.979 1.05%
2023-05-05 0 28.55 28.55 28.60 28.10 28.90 2,683,970 76,765,872 28.602 22.81 22.81 22.85 22.45 23.09 3,359,360 22.851 1.24%
2023-05-04 0 28.20 28.15 28.20 27.30 28.25 2,274,142 63,892,502 28.095 22.53 22.49 22.53 21.81 22.57 2,846,404 22.447 1.26%
2023-05-03 0 27.85 27.75 27.85 27.55 28.00 1,805,969 50,209,149 27.802 22.25 22.17 22.25 22.01 22.37 2,260,420 22.212 -0.36%
2023-05-02 0 27.95 27.85 27.95 27.75 28.30 2,726,008 76,263,436 27.976 22.33 22.25 22.33 22.17 22.61 3,411,977 22.352 0.18%
2023-04-28 0 27.90 27.85 27.90 27.40 28.00 3,589,228 99,927,727 27.841 22.29 22.25 22.29 21.89 22.37 4,492,416 22.244 1.82%
2023-04-27 0 27.40 27.40 27.45 26.80 27.55 2,952,160 80,531,480 27.279 21.89 21.89 21.93 21.41 22.01 3,695,037 21.794 1.11%
2023-04-26 0 27.10 27.00 27.10 26.40 27.10 2,826,147 76,140,160 26.941 21.65 21.57 21.65 21.09 21.65 3,537,315 21.525 1.50%
2023-04-25 0 26.70 26.65 26.70 26.50 26.80 2,735,237 72,836,343 26.629 21.33 21.29 21.33 21.17 21.41 3,423,528 21.275 0.19%
2023-04-24 0 26.65 26.60 26.65 26.15 26.65 2,519,929 66,716,911 26.476 21.29 21.25 21.29 20.89 21.29 3,154,040 21.153 1.52%
2023-04-21 0 26.25 26.20 26.25 26.15 26.75 1,700,730 44,963,121 26.438 20.97 20.93 20.97 20.89 21.37 2,128,699 21.122 -0.76%
2023-04-20 0 26.45 26.40 26.45 26.10 26.55 1,308,496 34,516,199 26.379 21.13 21.09 21.13 20.85 21.21 1,637,764 21.075 0.19%
2023-04-19 0 26.40 26.35 26.40 26.30 27.35 3,537,038 94,133,881 26.614 21.09 21.05 21.09 21.01 21.85 4,427,093 21.263 -3.12%
2023-04-18 0 27.25 27.20 27.25 27.05 27.40 1,287,352 34,993,538 27.183 21.77 21.73 21.77 21.61 21.89 1,611,299 21.718 0.00%
2023-04-17 0 27.25 27.25 27.30 26.85 27.40 1,916,619 52,077,860 27.172 21.77 21.77 21.81 21.45 21.89 2,398,914 21.709 0.00%
2023-04-14 0 27.25 27.20 27.25 27.00 27.50 1,468,792 40,008,313 27.239 21.77 21.73 21.77 21.57 21.97 1,838,397 21.763 -0.37%
2023-04-13 0 27.35 27.30 27.35 27.05 27.50 1,555,888 42,432,806 27.272 21.85 21.81 21.85 21.61 21.97 1,947,409 21.789 -1.44%
2023-04-12 0 27.75 27.70 27.75 27.40 27.80 1,891,925 52,309,508 27.649 22.17 22.13 22.17 21.89 22.21 2,368,006 22.090 0.54%
2023-04-11 0 27.60 27.55 27.60 27.45 28.10 2,026,272 56,009,815 27.642 22.05 22.01 22.05 21.93 22.45 2,536,160 22.084 0.55%
2023-04-06 0 27.45 27.40 27.45 26.85 27.55 1,619,701 44,202,081 27.290 21.93 21.89 21.93 21.45 22.01 2,027,280 21.804 1.29%
2023-04-04 0 27.10 27.05 27.10 26.85 27.25 1,600,732 43,449,446 27.143 21.65 21.61 21.65 21.45 21.77 2,003,538 21.686 0.18%
2023-04-03 0 27.05 27.05 27.10 26.75 27.50 2,977,675 80,785,607 27.130 21.61 21.61 21.65 21.37 21.97 3,726,973 21.676 -0.37%
2023-03-31 0 27.15 27.10 27.15 26.95 27.45 2,422,881 65,835,997 27.173 21.69 21.65 21.69 21.53 21.93 3,032,571 21.710 0.37%
2023-03-30 0 27.05 27.00 27.05 26.80 27.25 1,811,560 48,995,467 27.046 21.61 21.57 21.61 21.41 21.77 2,267,418 21.608 -0.37%
2023-03-29 0 27.15 27.10 27.15 26.75 27.15 1,537,447 41,484,256 26.983 21.69 21.65 21.69 21.37 21.69 1,924,328 21.558 0.37%
2023-03-28 0 27.05 27.00 27.05 26.65 27.20 1,145,507 30,908,586 26.982 21.61 21.57 21.61 21.29 21.73 1,433,761 21.558 0.56%
2023-03-27 0 26.90 26.85 26.90 26.70 27.30 2,369,064 63,821,796 26.940 21.49 21.45 21.49 21.33 21.81 2,965,212 21.524 -0.37%
2023-03-24 0 27.00 27.00 27.05 26.65 27.20 1,914,859 51,676,683 26.987 21.57 21.57 21.61 21.29 21.73 2,396,711 21.561 -0.37%
2023-03-23 0 27.10 27.05 27.10 26.70 27.25 2,249,844 60,749,437 27.002 21.65 21.61 21.65 21.33 21.77 2,815,992 21.573 1.50%
2023-03-22 0 26.70 26.65 26.70 25.85 26.85 3,760,352 99,867,494 26.558 21.33 21.29 21.33 20.65 21.45 4,706,602 21.219 0.38%
2023-03-21 0 26.60 26.55 26.60 26.40 27.35 2,378,203 63,513,566 26.707 21.25 21.21 21.25 21.09 21.85 2,976,651 21.337 -0.37%
2023-03-20 0 26.70 26.70 26.75 26.50 27.80 4,842,530 131,423,241 27.139 21.33 21.33 21.37 21.17 22.21 6,061,097 21.683 -2.73%
2023-03-17 0 27.45 27.40 27.45 27.25 27.75 9,322,559 256,097,700 27.471 21.93 21.89 21.93 21.77 22.17 11,668,475 21.948 0.37%
2023-03-16 0 27.35 27.30 27.35 26.85 27.55 2,972,642 81,048,667 27.265 21.85 21.81 21.85 21.45 22.01 3,720,673 21.783 -0.55%
2023-03-15 0 27.50 27.45 27.50 27.15 27.90 2,884,739 79,384,254 27.519 21.97 21.93 21.97 21.69 22.29 3,610,651 21.986 -0.72%
2023-03-14 0 27.70 27.65 27.70 27.40 28.10 2,723,839 75,558,768 27.740 22.13 22.09 22.13 21.89 22.45 3,409,262 22.163 -0.18%
2023-03-13 0 27.75 27.70 27.75 27.05 27.95 2,661,016 73,653,292 27.679 22.17 22.13 22.17 21.61 22.33 3,330,630 22.114 1.09%
2023-03-10 0 27.45 27.45 27.50 27.40 28.00 2,888,514 79,493,922 27.521 21.93 21.93 21.97 21.89 22.37 3,615,376 21.988 -2.31%
2023-03-09 0 28.10 28.05 28.10 27.75 28.35 2,041,864 57,310,059 28.068 22.45 22.41 22.45 22.17 22.65 2,555,676 22.425 0.72%
2023-03-08 0 27.90 27.85 27.90 27.60 28.10 2,724,030 75,883,041 27.857 22.29 22.25 22.29 22.05 22.45 3,409,501 22.256 -0.89%
2023-03-07 0 28.15 28.10 28.20 27.95 28.50 1,591,958 44,881,438 28.193 22.49 22.45 22.53 22.33 22.77 1,992,556 22.525 -0.18%
2023-03-06 0 28.20 28.15 28.20 28.10 28.50 2,660,873 75,235,202 28.275 22.53 22.49 22.53 22.45 22.77 3,330,451 22.590 0.36%
2023-03-03 0 28.10 28.05 28.10 27.90 28.35 1,792,160 50,458,645 28.155 22.45 22.41 22.45 22.29 22.65 2,243,137 22.495 0.72%
2023-03-02 0 27.90 27.85 27.90 27.65 28.40 2,307,649 64,292,866 27.861 22.29 22.25 22.29 22.09 22.69 2,888,343 22.259 -1.76%
2023-03-01 0 28.40 28.35 28.40 27.50 28.60 4,490,800 127,016,617 28.284 22.69 22.65 22.69 21.97 22.85 5,620,859 22.597 3.09%
2023-02-28 0 27.55 27.50 27.55 27.30 28.05 4,725,650 130,855,756 27.691 22.01 21.97 22.01 21.81 22.41 5,914,806 22.123 0.55%
2023-02-27 0 27.40 27.40 27.45 26.90 27.60 2,112,294 57,831,448 27.379 21.89 21.89 21.93 21.49 22.05 2,643,829 21.874 0.92%
2023-02-24 0 27.15 27.10 27.15 26.75 27.35 2,290,998 61,937,209 27.035 21.69 21.65 21.69 21.37 21.85 2,867,501 21.600 -0.37%
2023-02-23 0 27.25 27.20 27.25 27.00 27.85 3,028,805 82,743,682 27.319 21.77 21.73 21.77 21.57 22.25 3,790,969 21.827 -2.33%
2023-02-22 0 27.90 27.85 27.90 27.30 28.20 4,163,126 115,437,979 27.729 22.29 22.25 22.29 21.81 22.53 5,210,729 22.154 1.64%
2023-02-21 0 27.45 27.45 27.50 27.40 28.05 2,301,885 63,457,560 27.568 21.93 21.93 21.97 21.89 22.41 2,881,128 22.025 0.00%
2023-02-20 0 27.45 27.40 27.45 26.80 27.60 1,815,656 49,788,973 27.422 21.93 21.89 21.93 21.41 22.05 2,272,545 21.909 1.48%
2023-02-17 0 27.05 27.05 27.10 26.90 27.65 3,428,837 93,108,465 27.155 21.61 21.61 21.65 21.49 22.09 4,291,665 21.695 -1.81%
2023-02-16 0 27.55 27.55 27.60 27.40 28.10 1,858,021 51,454,165 27.693 22.01 22.01 22.05 21.89 22.45 2,325,571 22.125 -0.54%
2023-02-15 0 27.70 27.65 27.70 27.50 28.25 2,003,353 55,623,265 27.765 22.13 22.09 22.13 21.97 22.57 2,507,474 22.183 -1.95%
2023-02-14 0 28.25 28.15 28.25 28.00 28.50 2,569,621 72,504,541 28.216 22.57 22.49 22.57 22.37 22.77 3,216,237 22.543 1.62%
2023-02-13 0 27.80 27.75 27.80 27.60 28.75 4,536,203 126,389,618 27.862 22.21 22.17 22.21 22.05 22.97 5,677,687 22.261 -4.79%
2023-02-10 0 29.20 29.05 29.20 28.90 29.50 1,412,482 41,250,630 29.204 23.33 23.21 23.33 23.09 23.57 1,767,917 23.333 0.86%
2023-02-09 0 28.95 28.85 28.95 28.45 29.15 1,807,496 52,225,417 28.894 23.13 23.05 23.13 22.73 23.29 2,262,332 23.085 0.52%
2023-02-08 0 28.80 28.75 28.80 28.20 29.10 2,191,699 63,018,521 28.753 23.01 22.97 23.01 22.53 23.25 2,743,215 22.973 0.17%
2023-02-07 0 28.75 28.75 28.80 28.50 29.05 1,357,100 39,036,939 28.765 22.97 22.97 23.01 22.77 23.21 1,698,599 22.982 -0.52%
2023-02-06 0 28.90 28.80 28.90 28.50 29.45 1,698,049 48,964,040 28.835 23.09 23.01 23.09 22.77 23.53 2,125,344 23.038 -1.37%
2023-02-03 0 29.30 29.25 29.30 28.80 29.35 2,682,733 78,041,820 29.090 23.41 23.37 23.41 23.01 23.45 3,357,812 23.242 0.34%
2023-02-02 0 29.20 29.15 29.20 28.85 29.55 2,538,039 74,169,472 29.223 23.33 23.29 23.33 23.05 23.61 3,176,708 23.348 0.52%
2023-02-01 0 29.05 29.00 29.05 28.70 29.20 4,382,525 126,900,450 28.956 23.21 23.17 23.21 22.93 23.33 5,485,337 23.134 0.35%
2023-01-31 0 28.95 28.90 29.00 28.75 30.00 4,174,727 121,754,491 29.165 23.13 23.09 23.17 22.97 23.97 5,225,249 23.301 -3.18%
2023-01-30 0 29.90 29.85 29.90 29.80 30.60 3,219,395 96,881,129 30.093 23.89 23.85 23.89 23.81 24.45 4,029,519 24.043 -0.50%
2023-01-27 0 30.05 29.95 30.05 29.80 30.15 1,879,116 56,355,267 29.990 24.01 23.93 24.01 23.81 24.09 2,351,974 23.961 -0.17%
2023-01-26 0 30.10 29.95 30.10 29.60 30.10 3,902,146 116,873,911 29.951 24.05 23.93 24.05 23.65 24.05 4,884,076 23.930 1.52%
2023-01-20 0 29.65 29.55 29.65 29.40 29.90 2,806,361 83,143,485 29.627 23.69 23.61 23.69 23.49 23.89 3,512,550 23.670 0.51%
2023-01-19 0 29.50 29.35 29.50 28.80 29.50 2,772,400 81,269,997 29.314 23.57 23.45 23.57 23.01 23.57 3,470,043 23.420 1.03%
2023-01-18 0 29.20 29.15 29.20 28.70 29.40 3,101,727 90,489,141 29.174 23.33 23.29 23.33 22.93 23.49 3,882,241 23.308 1.04%
2023-01-17 0 28.90 28.80 28.90 28.60 28.95 2,346,241 67,640,728 28.829 23.09 23.01 23.09 22.85 23.13 2,936,646 23.033 0.17%
2023-01-16 0 28.85 28.75 28.85 27.80 28.85 3,324,834 95,230,494 28.642 23.05 22.97 23.05 22.21 23.05 4,161,491 22.884 3.78%
2023-01-13 0 27.80 27.80 27.90 27.60 28.40 1,679,516 46,866,348 27.905 22.21 22.21 22.29 22.05 22.69 2,102,147 22.295 -1.24%
2023-01-12 0 28.15 28.10 28.15 27.80 28.30 1,544,977 43,368,348 28.071 22.49 22.45 22.49 22.21 22.61 1,933,753 22.427 0.72%
2023-01-11 0 27.95 27.90 27.95 27.75 28.15 2,114,493 59,084,182 27.942 22.33 22.29 22.33 22.17 22.49 2,646,581 22.325 -0.18%
2023-01-10 0 28.00 27.95 28.00 27.75 28.30 1,672,461 46,780,555 27.971 22.37 22.33 22.37 22.17 22.61 2,093,317 22.348 -0.53%
2023-01-09 0 28.15 28.10 28.15 27.80 28.65 1,056,661 29,765,286 28.169 22.49 22.45 22.49 22.21 22.89 1,322,558 22.506 0.54%
2023-01-06 0 28.00 28.00 28.05 27.85 28.30 2,666,084 74,798,261 28.055 22.37 22.37 22.41 22.25 22.61 3,336,974 22.415 0.36%
2023-01-05 0 27.90 27.90 27.95 27.75 28.20 2,290,886 64,130,431 27.994 22.29 22.29 22.33 22.17 22.53 2,867,361 22.366 0.36%
2023-01-04 0 27.80 27.75 27.80 27.45 27.95 2,466,603 68,379,834 27.722 22.21 22.17 22.21 21.93 22.33 3,087,295 22.149 0.72%
2023-01-03 0 27.60 27.55 27.60 26.40 27.90 2,634,163 72,123,075 27.380 22.05 22.01 22.05 21.09 22.29 3,297,020 21.875 1.28%
2022-12-30 0 27.25 27.20 27.25 26.55 27.35 2,120,851 57,567,688 27.144 21.77 21.73 21.77 21.21 21.85 2,654,539 21.687 1.49%
2022-12-29 0 26.85 26.75 26.85 26.50 26.90 1,642,927 43,885,363 26.712 21.45 21.37 21.45 21.17 21.49 2,056,351 21.341 -0.19%
2022-12-28 0 26.90 26.80 26.90 26.70 27.30 3,546,691 95,585,832 26.951 21.49 21.41 21.49 21.33 21.81 4,439,175 21.532 1.70%
2022-12-23 0 26.45 26.45 26.55 26.20 26.65 857,697 22,686,697 26.451 21.13 21.13 21.21 20.93 21.29 1,073,527 21.133 -0.19%
2022-12-22 0 26.50 26.45 26.55 26.15 26.70 1,758,792 46,623,203 26.509 21.17 21.13 21.21 20.89 21.33 2,201,372 21.179 2.32%
2022-12-21 0 25.90 25.90 25.95 25.75 26.25 1,263,346 32,747,435 25.921 20.69 20.69 20.73 20.57 20.97 1,581,253 20.710 0.00%
2022-12-20 0 25.90 25.85 25.90 25.70 26.30 2,019,027 52,336,848 25.922 20.69 20.65 20.69 20.53 21.01 2,527,092 20.710 -2.63%
2022-12-19 0 26.60 26.50 26.60 26.30 27.10 1,698,144 45,218,455 26.628 21.25 21.17 21.25 21.01 21.65 2,125,463 21.275 -1.12%
2022-12-16 0 26.90 26.90 26.95 26.25 27.10 5,673,582 152,218,136 26.829 21.49 21.49 21.53 20.97 21.65 7,101,274 21.435 1.89%
2022-12-15 0 26.40 26.35 26.40 25.65 26.60 1,816,570 47,563,756 26.183 21.09 21.05 21.09 20.49 21.25 2,273,689 20.919 0.38%
2022-12-14 0 26.30 26.25 26.30 26.20 27.50 2,817,694 75,023,077 26.626 21.01 20.97 21.01 20.93 21.97 3,526,735 21.273 -3.31%
2022-12-13 0 27.20 27.15 27.20 26.00 27.25 3,707,237 99,625,238 26.873 21.73 21.69 21.73 20.77 21.77 4,640,121 21.470 4.41%
2022-12-12 0 26.05 26.00 26.05 25.85 26.30 2,384,106 62,198,874 26.089 20.81 20.77 20.81 20.65 21.01 2,984,039 20.844 -1.70%
2022-12-09 0 26.50 26.45 26.50 26.05 26.80 4,351,005 115,247,298 26.488 21.17 21.13 21.17 20.81 21.41 5,445,886 21.162 1.92%
2022-12-08 0 26.00 25.95 26.00 24.60 26.20 6,306,257 161,898,442 25.673 20.77 20.73 20.77 19.65 20.93 7,893,155 20.511 6.34%
2022-12-07 0 24.45 24.45 24.50 24.45 25.35 4,746,619 118,082,580 24.877 19.53 19.53 19.57 19.53 20.25 5,941,051 19.876 -1.01%
2022-12-06 0 24.70 24.65 24.75 24.00 24.70 4,878,997 119,128,228 24.417 19.73 19.69 19.77 19.17 19.73 6,106,741 19.508 0.82%
2022-12-05 0 24.50 24.45 24.50 24.10 24.65 4,509,603 110,421,963 24.486 19.57 19.53 19.57 19.25 19.69 5,644,393 19.563 1.66%
2022-12-02 0 24.10 24.05 24.10 23.85 25.00 5,385,663 130,397,594 24.212 19.25 19.21 19.25 19.06 19.97 6,740,904 19.344 -2.03%
2022-12-01 0 24.60 24.55 24.60 24.55 25.75 7,084,006 177,912,381 25.115 19.65 19.61 19.65 19.61 20.57 8,866,615 20.065 -4.28%
2022-11-30 0 25.70 25.50 25.70 24.00 25.70 17,826,249 450,356,335 25.264 20.53 20.37 20.53 19.17 20.53 22,312,021 20.184 5.76%
2022-11-29 0 24.30 24.20 24.30 23.55 24.50 2,945,309 71,060,934 24.127 19.41 19.33 19.41 18.82 19.57 3,686,462 19.276 3.40%
2022-11-28 0 23.50 23.45 23.50 23.00 24.05 1,857,173 43,439,950 23.390 18.78 18.74 18.78 18.38 19.21 2,324,509 18.688 -2.89%
2022-11-25 0 24.20 24.15 24.20 23.65 24.30 2,012,279 48,357,040 24.031 19.33 19.29 19.33 18.90 19.41 2,518,646 19.200 0.62%
2022-11-24 0 24.05 24.00 24.05 23.30 24.10 2,553,907 60,867,545 23.833 19.21 19.17 19.21 18.62 19.25 3,196,569 19.042 2.78%
2022-11-23 0 23.40 23.35 23.40 23.30 23.65 1,014,998 23,770,889 23.420 18.70 18.66 18.70 18.62 18.90 1,270,411 18.711 0.43%
2022-11-22 0 23.30 23.30 23.35 23.20 23.85 1,600,989 37,591,160 23.480 18.62 18.62 18.66 18.54 19.06 2,003,860 18.759 -0.85%
2022-11-21 0 23.50 23.40 23.50 22.65 23.60 2,971,742 69,233,280 23.297 18.78 18.70 18.78 18.10 18.86 3,719,547 18.613 1.73%
2022-11-18 0 23.10 23.10 23.15 23.00 24.20 2,684,541 62,400,466 23.244 18.46 18.46 18.50 18.38 19.33 3,360,075 18.571 -3.35%
2022-11-17 0 23.90 23.85 23.90 23.45 24.20 2,387,445 56,741,712 23.767 19.09 19.06 19.09 18.74 19.33 2,988,218 18.988 -0.21%
2022-11-16 0 23.95 23.95 24.00 23.75 24.35 2,861,848 68,830,624 24.051 19.13 19.13 19.17 18.98 19.45 3,581,999 19.216 -1.03%
2022-11-15 0 24.20 24.15 24.20 23.90 24.35 3,443,837 83,106,502 24.132 19.33 19.29 19.33 19.09 19.45 4,310,439 19.280 1.04%
2022-11-14 0 23.95 23.90 23.95 23.15 24.65 5,414,464 129,392,536 23.898 19.13 19.09 19.13 18.50 19.69 6,776,952 19.093 3.68%
2022-11-11 0 23.10 23.10 23.15 22.20 23.15 5,094,564 116,122,965 22.794 18.46 18.46 18.50 17.74 18.50 6,376,553 18.211 7.19%
2022-11-10 0 21.55 21.50 21.55 21.40 21.70 3,195,574 68,758,107 21.517 17.22 17.18 17.22 17.10 17.34 3,999,704 17.191 -0.46%
2022-11-09 0 21.65 21.60 21.65 21.50 22.05 4,655,812 101,284,397 21.754 17.30 17.26 17.30 17.18 17.62 5,827,394 17.381 1.41%
2022-11-08 0 21.35 21.35 21.40 21.00 21.45 2,874,439 61,133,429 21.268 17.06 17.06 17.10 16.78 17.14 3,597,759 16.992 1.18%
2022-11-07 0 21.10 21.05 21.10 20.60 21.40 2,375,245 50,200,390 21.135 16.86 16.82 16.86 16.46 17.10 2,972,948 16.886 1.44%
2022-11-04 0 20.80 20.75 20.80 19.84 21.10 4,665,050 96,797,680 20.750 16.62 16.58 16.62 15.85 16.86 5,838,957 16.578 4.42%
2022-11-03 0 19.92 19.84 19.92 19.62 20.10 3,181,114 63,361,492 19.918 15.92 15.85 15.92 15.68 16.06 3,981,605 15.914 -0.20%
2022-11-02 0 19.96 19.92 19.96 19.00 20.05 4,636,648 90,714,061 19.565 15.95 15.92 15.95 15.18 16.02 5,803,408 15.631 2.99%
2022-11-01 0 19.38 19.36 19.38 19.10 19.60 5,871,824 113,529,230 19.335 15.48 15.47 15.48 15.26 15.66 7,349,401 15.447 0.83%
2022-10-31 0 19.22 19.22 19.26 19.18 20.10 5,958,923 116,340,602 19.524 15.36 15.36 15.39 15.32 16.06 7,458,418 15.599 -4.85%
2022-10-28 0 20.20 20.15 20.20 20.00 20.75 3,710,204 75,298,740 20.295 16.14 16.10 16.14 15.98 16.58 4,643,834 16.215 -1.22%
2022-10-27 0 20.45 20.45 20.50 20.35 21.10 2,387,296 49,296,967 20.650 16.34 16.34 16.38 16.26 16.86 2,988,032 16.498 0.49%
2022-10-26 0 20.35 20.35 20.40 20.05 20.80 2,418,735 49,478,352 20.456 16.26 16.26 16.30 16.02 16.62 3,027,382 16.344 0.49%
2022-10-25 0 20.25 20.20 20.25 19.98 20.80 4,603,898 93,307,684 20.267 16.18 16.14 16.18 15.96 16.62 5,762,416 16.192 -1.70%
2022-10-24 0 20.60 20.55 20.60 20.35 21.40 3,799,442 78,363,086 20.625 16.46 16.42 16.46 16.26 17.10 4,755,528 16.478 -3.74%
2022-10-21 0 21.40 21.35 21.40 21.15 21.80 2,367,225 50,771,866 21.448 17.10 17.06 17.10 16.90 17.42 2,962,910 17.136 -1.15%
2022-10-20 0 21.65 21.55 21.65 21.15 21.70 2,264,136 48,624,637 21.476 17.30 17.22 17.30 16.90 17.34 2,833,880 17.158 0.93%
2022-10-19 0 21.45 21.45 21.50 21.30 23.15 5,853,811 129,305,515 22.089 17.14 17.14 17.18 17.02 18.50 7,326,856 17.648 -3.60%
2022-10-18 0 22.25 22.25 22.30 22.00 22.50 3,144,077 69,925,749 22.240 17.78 17.78 17.82 17.58 17.98 3,935,248 17.769 0.23%
2022-10-17 0 22.20 22.15 22.20 21.75 22.25 2,861,968 62,988,369 22.009 17.74 17.70 17.74 17.38 17.78 3,582,150 17.584 1.37%
2022-10-14 0 21.90 21.90 21.95 21.90 22.50 3,944,305 87,229,223 22.115 17.50 17.50 17.54 17.50 17.98 4,936,844 17.669 0.69%
2022-10-13 0 21.75 21.75 21.80 21.10 22.00 3,669,794 79,356,740 21.624 17.38 17.38 17.42 16.86 17.58 4,593,256 17.277 1.16%
2022-10-12 0 21.50 21.45 21.50 21.30 21.75 4,337,186 93,321,507 21.517 17.18 17.14 17.18 17.02 17.38 5,428,589 17.191 -1.83%
2022-10-11 0 21.90 21.85 21.90 21.65 22.20 2,714,355 59,412,358 21.888 17.50 17.46 17.50 17.30 17.74 3,397,391 17.488 1.39%
2022-10-10 0 21.60 21.55 21.60 21.50 22.25 2,934,091 63,731,826 21.721 17.26 17.22 17.26 17.18 17.78 3,672,421 17.354 -3.14%
2022-10-07 0 22.30 22.30 22.35 22.05 22.80 3,707,335 82,679,763 22.302 17.82 17.82 17.86 17.62 18.22 4,640,244 17.818 -2.19%
2022-10-06 0 22.80 22.75 22.80 22.10 23.05 1,948,336 44,445,490 22.812 18.22 18.18 18.22 17.66 18.42 2,438,613 18.226 0.44%
2022-10-05 0 22.70 22.65 22.70 22.05 22.90 5,033,645 113,539,670 22.556 18.14 18.10 18.14 17.62 18.30 6,300,304 18.021 3.42%
2022-10-03 0 21.95 21.90 21.95 21.65 22.10 4,832,119 105,737,082 21.882 17.54 17.50 17.54 17.30 17.66 6,048,067 17.483 -0.23%
2022-09-30 0 22.00 22.00 22.05 21.65 22.20 4,400,520 96,596,247 21.951 17.58 17.58 17.62 17.30 17.74 5,507,861 17.538 0.23%
2022-09-29 0 21.95 21.90 21.95 21.90 22.60 3,205,445 71,222,486 22.219 17.54 17.50 17.54 17.50 18.06 4,012,059 17.752 -0.90%
2022-09-28 0 22.15 22.15 22.20 22.05 22.90 4,133,848 92,039,312 22.265 17.70 17.70 17.74 17.62 18.30 5,174,084 17.789 -3.90%
2022-09-27 0 23.05 23.05 23.10 22.90 23.25 2,649,940 61,129,949 23.068 18.42 18.42 18.46 18.30 18.58 3,316,767 18.431 -0.43%
2022-09-26 0 23.15 23.10 23.15 22.90 24.35 4,632,439 107,718,893 23.253 18.50 18.46 18.50 18.30 19.45 5,798,139 18.578 -3.54%
2022-09-23 0 24.00 24.00 24.05 23.90 24.50 1,932,430 46,433,018 24.028 19.17 19.17 19.21 19.09 19.57 2,418,704 19.197 -0.83%
2022-09-22 0 24.20 24.15 24.20 24.15 24.80 1,807,416 43,878,907 24.277 19.33 19.29 19.33 19.29 19.81 2,262,232 19.396 -1.83%
2022-09-21 0 24.65 24.65 24.70 24.60 24.95 2,309,893 57,138,588 24.736 19.69 19.69 19.73 19.65 19.93 2,891,151 19.763 -1.20%
2022-09-20 0 24.95 24.90 24.95 24.70 25.00 1,780,770 44,327,092 24.892 19.93 19.89 19.93 19.73 19.97 2,228,880 19.888 0.40%
2022-09-19 0 24.85 24.80 24.85 24.80 25.30 1,881,174 46,878,524 24.920 19.85 19.81 19.85 19.81 20.21 2,354,550 19.910 -1.39%
2022-09-16 0 25.20 25.15 25.20 24.65 25.30 4,473,829 112,381,804 25.120 20.13 20.09 20.13 19.69 20.21 5,599,617 20.070 1.82%
2022-09-15 0 24.75 24.75 24.80 24.70 24.95 1,548,208 38,381,358 24.791 19.77 19.77 19.81 19.73 19.93 1,937,797 19.807 -0.40%
2022-09-14 0 24.85 24.80 24.85 24.75 25.10 3,545,347 88,187,752 24.874 19.85 19.81 19.85 19.77 20.05 4,437,493 19.873 -2.17%
2022-09-13 0 25.40 25.40 25.45 25.15 26.00 3,339,742 85,254,610 25.527 20.29 20.29 20.33 20.09 20.77 4,180,150 20.395 0.00%
2022-09-09 0 25.40 25.40 25.45 24.80 25.65 2,530,180 64,383,925 25.446 20.29 20.29 20.33 19.81 20.49 3,166,871 20.330 1.80%
2022-09-08 0 24.95 24.90 24.95 24.80 25.00 3,127,459 77,886,708 24.904 19.93 19.89 19.93 19.81 19.97 3,914,448 19.897 -0.20%
2022-09-07 0 25.00 24.95 25.00 24.80 25.05 3,464,126 86,415,884 24.946 19.97 19.93 19.97 19.81 20.01 4,335,834 19.931 -1.19%
2022-09-06 0 25.30 25.30 25.35 25.10 25.50 1,483,558 37,550,825 25.311 20.21 20.21 20.25 20.05 20.37 1,856,878 20.223 0.00%
2022-09-05 0 25.30 25.25 25.30 25.00 25.75 3,740,385 95,036,975 25.408 20.21 20.17 20.21 19.97 20.57 4,681,610 20.300 -1.56%
2022-09-02 0 26.20 26.20 26.25 26.00 26.35 3,226,063 84,446,046 26.176 20.53 20.53 20.57 20.38 20.65 4,116,423 20.514 0.00%
2022-09-01 0 26.20 26.20 26.25 25.90 26.30 1,900,987 49,723,734 26.157 20.53 20.53 20.57 20.30 20.61 2,425,639 20.499 -0.38%
2022-08-31 0 26.30 26.30 26.35 26.20 26.80 4,469,126 117,794,412 26.357 20.61 20.61 20.65 20.53 21.00 5,702,558 20.656 -1.13%
2022-08-30 0 26.60 26.55 26.60 26.20 26.85 1,876,653 49,836,482 26.556 20.85 20.81 20.85 20.53 21.04 2,394,590 20.812 0.38%
2022-08-29 0 26.50 26.45 26.50 26.10 26.55 1,201,088 31,679,562 26.376 20.77 20.73 20.77 20.45 20.81 1,532,576 20.671 0.19%
2022-08-26 0 26.45 26.40 26.45 26.10 26.60 2,140,465 56,506,696 26.399 20.73 20.69 20.73 20.45 20.85 2,731,211 20.689 0.76%
2022-08-25 0 26.25 26.20 26.25 25.95 26.35 1,777,854 46,542,165 26.179 20.57 20.53 20.57 20.34 20.65 2,268,523 20.517 0.77%
2022-08-24 0 26.05 26.00 26.05 26.00 27.25 6,947,062 181,803,902 26.170 20.42 20.38 20.42 20.38 21.36 8,864,378 20.509 -4.40%
2022-08-23 0 27.25 27.20 27.25 27.10 27.85 3,094,745 84,547,048 27.320 21.36 21.32 21.36 21.24 21.83 3,948,862 21.410 -1.62%
2022-08-22 0 27.70 27.65 27.70 27.55 28.05 1,978,699 54,947,431 27.769 21.71 21.67 21.71 21.59 21.98 2,524,799 21.763 -1.60%
2022-08-19 0 28.15 28.10 28.15 27.85 28.25 1,311,772 36,899,355 28.129 22.06 22.02 22.06 21.83 22.14 1,673,807 22.045 0.18%
2022-08-18 0 28.10 28.05 28.10 27.85 28.20 936,524 26,249,145 28.028 22.02 21.98 22.02 21.83 22.10 1,194,995 21.966 -0.53%
2022-08-17 0 28.25 28.20 28.25 27.80 28.40 1,738,613 49,113,559 28.249 22.14 22.10 22.14 21.79 22.26 2,218,452 22.139 1.25%
2022-08-16 0 27.90 27.85 27.90 27.75 28.40 1,633,883 45,718,203 27.981 21.87 21.83 21.87 21.75 22.26 2,084,818 21.929 0.00%
2022-08-15 0 27.90 27.85 27.90 27.70 28.05 1,581,198 44,036,448 27.850 21.87 21.83 21.87 21.71 21.98 2,017,592 21.826 -0.71%
2022-08-12 0 28.10 28.05 28.10 27.85 28.20 1,630,704 45,768,511 28.067 22.02 21.98 22.02 21.83 22.10 2,080,761 21.996 -0.18%
2022-08-11 0 28.15 28.15 28.20 27.80 28.30 2,230,699 62,675,787 28.097 22.06 22.06 22.10 21.79 22.18 2,846,349 22.020 2.18%
2022-08-10 0 27.55 27.55 27.60 27.50 28.00 1,340,265 37,047,151 27.642 21.59 21.59 21.63 21.55 21.94 1,710,164 21.663 -1.43%
2022-08-09 0 27.95 27.95 28.00 27.50 29.20 7,065,241 199,621,712 28.254 21.90 21.90 21.94 21.55 22.88 9,015,174 22.143 0.72%
2022-08-08 0 27.75 27.70 27.75 27.70 28.20 1,693,423 47,197,322 27.871 21.75 21.71 21.75 21.71 22.10 2,160,790 21.843 -1.07%
2022-08-05 0 28.05 28.00 28.05 27.30 28.10 3,460,839 96,454,145 27.870 21.98 21.94 21.98 21.40 22.02 4,415,994 21.842 2.94%
2022-08-04 0 27.25 27.20 27.25 27.00 27.45 1,920,620 52,277,361 27.219 21.36 21.32 21.36 21.16 21.51 2,450,691 21.332 0.55%
2022-08-03 0 27.10 26.95 27.10 26.65 27.30 3,668,904 99,243,590 27.050 21.24 21.12 21.24 20.89 21.40 4,681,483 21.199 1.31%
2022-08-02 0 26.75 26.70 26.75 26.65 27.20 3,880,162 103,969,408 26.795 20.96 20.92 20.96 20.89 21.32 4,951,046 20.999 -1.65%
2022-08-01 0 27.20 27.15 27.20 27.05 27.45 3,633,479 98,961,348 27.236 21.32 21.28 21.32 21.20 21.51 4,636,281 21.345 -0.37%
2022-07-29 0 27.30 27.30 27.35 27.20 27.80 3,453,729 94,520,273 27.368 21.40 21.40 21.43 21.32 21.79 4,406,922 21.448 -0.55%
2022-07-28 0 27.45 27.40 27.45 27.10 27.60 3,969,845 108,793,117 27.405 21.51 21.47 21.51 21.24 21.63 5,065,481 21.477 0.00%
2022-07-27 0 27.45 27.40 27.45 27.25 27.60 1,988,879 54,553,543 27.429 21.51 21.47 21.51 21.36 21.63 2,537,789 21.496 0.18%
2022-07-26 0 27.40 27.40 27.45 27.20 27.50 3,184,085 87,128,788 27.364 21.47 21.47 21.51 21.32 21.55 4,062,859 21.445 0.55%
2022-07-25 0 27.25 27.25 27.30 27.10 27.50 2,278,256 62,076,078 27.247 21.36 21.36 21.40 21.24 21.55 2,907,031 21.354 0.55%
2022-07-22 0 27.10 27.05 27.10 27.05 27.30 1,410,033 38,248,202 27.126 21.24 21.20 21.24 21.20 21.40 1,799,187 21.259 -0.18%
2022-07-21 0 27.15 27.10 27.15 27.00 27.80 2,907,433 79,152,351 27.224 21.28 21.24 21.28 21.16 21.79 3,709,854 21.336 -2.69%
2022-07-20 0 27.90 27.85 27.90 27.80 28.10 2,288,100 63,746,811 27.860 21.87 21.83 21.87 21.79 22.02 2,919,592 21.834 0.54%
2022-07-19 0 27.75 27.75 27.80 27.65 28.00 2,559,655 71,182,636 27.809 21.75 21.75 21.79 21.67 21.94 3,266,093 21.794 -1.07%
2022-07-18 0 28.05 28.00 28.05 27.45 28.20 1,893,179 52,960,822 27.975 21.98 21.94 21.98 21.51 22.10 2,415,677 21.924 1.63%
2022-07-15 0 27.60 27.60 27.65 27.50 27.95 2,472,998 68,379,810 27.651 21.63 21.63 21.67 21.55 21.90 3,155,520 21.670 -1.43%
2022-07-14 0 28.00 27.95 28.00 27.60 28.45 4,147,309 115,854,383 27.935 21.94 21.90 21.94 21.63 22.30 5,291,923 21.893 -1.58%
2022-07-13 0 28.45 28.40 28.45 28.30 28.65 1,775,334 50,557,843 28.478 22.30 22.26 22.30 22.18 22.45 2,265,308 22.318 -0.18%
2022-07-12 0 28.50 28.45 28.50 28.35 28.75 1,951,793 55,674,025 28.525 22.34 22.30 22.34 22.22 22.53 2,490,467 22.355 0.18%
2022-07-11 0 28.45 28.40 28.45 28.35 28.75 1,590,803 45,279,930 28.464 22.30 22.26 22.30 22.22 22.53 2,029,848 22.307 -1.22%
2022-07-08 0 28.80 28.80 28.85 28.65 28.90 1,591,697 45,804,699 28.777 22.57 22.57 22.61 22.45 22.65 2,030,989 22.553 0.52%
2022-07-07 0 28.65 28.60 28.65 28.35 28.70 2,570,403 73,500,901 28.595 22.45 22.41 22.45 22.22 22.49 3,279,807 22.410 -0.35%
2022-07-06 0 28.75 28.70 28.75 28.50 29.00 2,360,543 67,756,040 28.704 22.53 22.49 22.53 22.34 22.73 3,012,028 22.495 -1.20%
2022-07-05 0 29.10 29.00 29.10 28.80 29.40 1,625,230 47,199,896 29.042 22.81 22.73 22.81 22.57 23.04 2,073,776 22.760 0.69%
2022-07-04 0 28.90 28.85 28.90 28.55 29.40 3,766,601 109,485,572 29.067 22.65 22.61 22.65 22.37 23.04 4,806,143 22.780 -1.70%
2022-06-30 0 29.40 29.35 29.40 29.15 29.65 4,187,172 123,164,085 29.415 23.04 23.00 23.04 22.85 23.24 5,342,788 23.052 -0.17%
2022-06-29 0 29.45 29.40 29.45 29.30 29.80 3,723,127 109,784,587 29.487 23.08 23.04 23.08 22.96 23.35 4,750,671 23.109 -0.84%
2022-06-28 0 29.70 29.65 29.70 29.40 29.70 3,852,755 114,006,816 29.591 23.28 23.24 23.28 23.04 23.28 4,916,075 23.191 0.34%
2022-06-27 0 29.60 29.60 29.65 29.25 29.85 3,353,801 98,914,107 29.493 23.20 23.20 23.24 22.92 23.39 4,279,415 23.114 2.07%
2022-06-24 0 29.00 28.95 29.00 28.80 29.25 4,845,677 140,687,208 29.034 22.73 22.69 22.73 22.57 22.92 6,183,033 22.754 0.17%
2022-06-23 0 28.95 28.95 29.00 28.85 29.30 3,811,878 110,581,162 29.010 22.69 22.69 22.73 22.61 22.96 4,863,916 22.735 0.17%
2022-06-22 0 28.90 28.90 28.95 28.80 29.40 3,242,985 94,377,725 29.102 22.65 22.65 22.69 22.57 23.04 4,138,015 22.807 -1.03%
2022-06-21 0 29.20 29.15 29.20 28.70 29.40 4,365,094 127,423,369 29.191 22.88 22.85 22.88 22.49 23.04 5,569,814 22.877 2.10%
2022-06-20 0 28.60 28.60 28.65 28.15 28.95 11,393,538 323,582,186 28.401 22.41 22.41 22.45 22.06 22.69 14,538,035 22.258 1.78%
2022-06-17 0 28.10 28.10 28.25 28.10 28.90 53,134,258 1,496,536,272 28.165 22.02 22.02 22.14 22.02 22.65 67,798,757 22.073 -1.58%
2022-06-16 0 28.55 28.50 28.55 28.30 29.60 9,968,461 286,241,518 28.715 22.37 22.34 22.37 22.18 23.20 12,719,652 22.504 -2.73%
2022-06-15 0 29.35 29.30 29.35 29.10 29.65 6,084,313 178,946,068 29.411 23.00 22.96 23.00 22.81 23.24 7,763,520 23.050 -0.17%
2022-06-14 0 29.40 29.35 29.40 29.15 29.50 4,584,231 134,722,584 29.388 23.04 23.00 23.04 22.85 23.12 5,849,431 23.032 -0.51%
2022-06-13 0 29.55 29.50 29.55 29.30 29.90 5,825,093 172,155,290 29.554 23.16 23.12 23.16 22.96 23.43 7,432,758 23.162 -1.99%
2022-06-10 0 30.15 30.15 30.20 30.00 30.35 4,461,773 134,335,843 30.108 23.63 23.63 23.67 23.51 23.79 5,693,176 23.596 -0.66%
2022-06-09 0 30.35 30.35 30.40 30.05 30.55 5,073,276 153,845,133 30.325 23.79 23.79 23.82 23.55 23.94 6,473,447 23.766 0.00%
2022-06-08 0 30.35 30.30 30.35 30.15 30.80 6,305,048 191,420,834 30.360 23.79 23.75 23.79 23.63 24.14 8,045,175 23.793 -0.82%
2022-06-07 0 30.60 30.55 30.60 30.35 31.05 6,128,390 187,456,522 30.588 23.98 23.94 23.98 23.79 24.33 7,819,761 23.972 -1.61%
2022-06-06 0 31.10 31.05 31.10 30.90 31.20 7,005,894 217,654,019 31.067 24.37 24.33 24.37 24.22 24.45 8,939,447 24.348 -0.16%
2022-06-02 0 32.45 32.40 32.45 31.30 33.10 14,356,235 464,102,177 32.328 24.41 24.37 24.41 23.55 24.90 19,082,898 24.320 -4.14%
2022-06-01 0 33.85 33.80 33.85 33.15 34.00 3,315,326 111,354,881 33.588 25.47 25.43 25.47 24.94 25.58 4,406,868 25.268 1.65%
2022-05-31 0 33.30 33.25 33.30 33.00 33.30 4,540,271 150,934,586 33.244 25.05 25.01 25.05 24.83 25.05 6,035,115 25.009 -0.30%
2022-05-30 0 33.40 33.35 33.40 33.10 33.65 1,772,222 59,246,579 33.431 25.13 25.09 25.13 24.90 25.32 2,355,710 25.150 0.91%
2022-05-27 0 33.10 33.10 33.15 32.85 33.20 3,179,775 105,085,446 33.048 24.90 24.90 24.94 24.71 24.98 4,226,688 24.862 1.69%
2022-05-26 0 32.55 32.50 32.55 32.20 32.60 2,089,385 67,795,186 32.447 24.49 24.45 24.49 24.22 24.53 2,777,296 24.410 0.00%
2022-05-25 0 32.55 32.50 32.55 32.40 33.10 3,457,763 112,963,236 32.669 24.49 24.45 24.49 24.37 24.90 4,596,201 24.578 0.15%
2022-05-24 0 32.50 32.45 32.50 32.40 32.90 2,031,422 66,099,339 32.538 24.45 24.41 24.45 24.37 24.75 2,700,250 24.479 -0.46%
2022-05-23 0 32.65 32.60 32.65 32.30 32.65 1,639,261 53,344,119 32.542 24.56 24.53 24.56 24.30 24.56 2,178,973 24.481 -0.46%
2022-05-20 0 32.80 32.75 32.80 32.05 32.85 2,206,274 72,054,176 32.659 24.68 24.64 24.68 24.11 24.71 2,932,670 24.569 2.34%
2022-05-19 0 32.05 32.05 32.10 31.95 32.45 1,602,247 51,479,814 32.130 24.11 24.11 24.15 24.04 24.41 2,129,773 24.172 -1.08%
2022-05-18 0 32.40 32.30 32.40 31.80 32.60 1,964,349 63,528,886 32.341 24.37 24.30 24.37 23.92 24.53 2,611,093 24.330 0.93%
2022-05-17 0 32.10 32.05 32.10 31.60 32.20 2,195,752 70,170,244 31.957 24.15 24.11 24.15 23.77 24.22 2,918,684 24.042 1.10%
2022-05-16 0 31.75 31.65 31.75 31.40 31.95 1,549,182 49,066,013 31.672 23.89 23.81 23.89 23.62 24.04 2,059,236 23.827 0.32%
2022-05-13 0 31.65 31.60 31.65 31.35 31.85 3,000,007 94,748,111 31.583 23.81 23.77 23.81 23.58 23.96 3,987,733 23.760 0.48%
2022-05-12 0 31.50 31.45 31.50 31.10 31.65 1,692,031 53,214,373 31.450 23.70 23.66 23.70 23.40 23.81 2,249,117 23.660 0.00%
2022-05-11 0 31.50 31.45 31.50 30.90 31.55 2,082,110 65,175,461 31.303 23.70 23.66 23.70 23.25 23.74 2,767,626 23.549 0.48%
2022-05-10 0 31.35 31.35 31.40 30.50 31.55 3,989,162 123,976,331 31.078 23.58 23.58 23.62 22.95 23.74 5,302,558 23.380 -1.42%
2022-05-06 0 31.80 31.75 31.80 31.35 31.95 3,288,144 104,690,728 31.839 23.92 23.89 23.92 23.58 24.04 4,370,736 23.953 -0.47%
2022-05-05 0 31.95 31.95 32.00 31.90 32.55 1,427,618 45,889,076 32.144 24.04 24.04 24.07 24.00 24.49 1,897,649 24.182 -0.47%
2022-05-04 0 32.10 32.05 32.10 31.60 32.15 1,432,515 45,759,166 31.943 24.15 24.11 24.15 23.77 24.19 1,904,158 24.031 1.26%
2022-05-03 0 31.70 31.65 31.70 31.30 31.90 4,033,198 127,606,519 31.639 23.85 23.81 23.85 23.55 24.00 5,361,093 23.802 -0.47%
2022-04-29 0 31.85 31.85 31.90 31.60 32.20 4,021,880 128,111,927 31.854 23.96 23.96 24.00 23.77 24.22 5,346,048 23.964 -1.24%
2022-04-28 0 32.25 32.20 32.25 31.85 32.45 2,135,669 68,735,582 32.185 24.26 24.22 24.26 23.96 24.41 2,838,819 24.213 0.62%
2022-04-27 0 32.05 32.00 32.05 31.90 32.60 2,567,073 82,513,505 32.143 24.11 24.07 24.11 24.00 24.53 3,412,259 24.181 -1.69%
2022-04-26 0 32.60 32.55 32.60 32.50 32.95 1,989,570 64,989,920 32.665 24.53 24.49 24.53 24.45 24.79 2,644,618 24.574 -0.61%
2022-04-25 0 32.80 32.75 32.80 32.50 33.05 1,942,569 63,562,950 32.721 24.68 24.64 24.68 24.45 24.86 2,582,143 24.616 -0.76%
2022-04-22 0 33.05 33.00 33.05 32.90 33.30 1,368,201 45,205,420 33.040 24.86 24.83 24.86 24.75 25.05 1,818,669 24.856 -0.75%
2022-04-21 0 33.30 33.25 33.30 32.90 33.35 2,713,911 89,924,793 33.135 25.05 25.01 25.05 24.75 25.09 3,607,442 24.928 0.91%
2022-04-20 0 33.00 32.95 33.00 32.85 33.20 1,738,382 57,411,955 33.026 24.83 24.79 24.83 24.71 24.98 2,310,729 24.846 -0.45%
2022-04-19 0 33.15 33.10 33.15 32.85 33.85 2,242,481 74,206,685 33.091 24.94 24.90 24.94 24.71 25.47 2,980,798 24.895 -2.07%
2022-04-14 0 33.85 33.80 33.85 33.00 33.95 4,182,982 140,947,910 33.696 25.47 25.43 25.47 24.83 25.54 5,560,192 25.349 1.65%
2022-04-13 0 33.30 33.25 33.30 32.65 33.30 1,372,078 45,479,031 33.146 25.05 25.01 25.05 24.56 25.05 1,823,822 24.936 1.06%
2022-04-12 0 32.95 32.95 33.00 32.75 33.30 2,401,414 79,177,345 32.971 24.79 24.79 24.83 24.64 25.05 3,192,058 24.804 -0.90%
2022-04-11 0 33.25 33.25 33.30 32.90 33.45 2,243,560 74,411,135 33.167 25.01 25.01 25.05 24.75 25.16 2,982,232 24.951 0.30%
2022-04-08 0 33.15 33.10 33.15 33.10 33.75 1,796,565 59,824,582 33.299 24.94 24.90 24.94 24.90 25.39 2,388,068 25.051 0.30%
2022-04-07 0 33.05 33.05 33.10 32.90 33.45 2,048,023 67,876,956 33.143 24.86 24.86 24.90 24.75 25.16 2,722,316 24.934 -1.05%
2022-04-06 0 33.40 33.35 33.40 32.80 33.50 3,226,858 107,364,114 33.272 25.13 25.09 25.13 24.68 25.20 4,289,272 25.031 1.67%
2022-04-04 0 32.85 32.85 32.90 32.55 33.00 2,424,768 79,510,585 32.791 24.71 24.71 24.75 24.49 24.83 3,223,101 24.669 -0.15%
2022-04-01 0 32.90 32.85 32.90 31.75 32.90 2,548,616 83,172,877 32.635 24.75 24.71 24.75 23.89 24.75 3,387,725 24.551 0.92%
2022-03-31 0 32.60 32.55 32.60 32.50 33.25 3,799,849 124,095,678 32.658 24.53 24.49 24.53 24.45 25.01 5,050,915 24.569 -1.95%
2022-03-30 0 33.25 33.25 33.30 33.00 33.70 2,952,226 98,344,246 33.312 25.01 25.01 25.05 24.83 25.35 3,924,220 25.061 1.22%
2022-03-29 0 32.85 32.80 32.85 32.60 33.30 3,213,952 105,298,479 32.763 24.71 24.68 24.71 24.53 25.05 4,272,117 24.648 -1.35%
2022-03-28 0 33.30 33.25 33.30 32.70 33.30 1,876,133 62,084,022 33.091 25.05 25.01 25.05 24.60 25.05 2,493,833 24.895 -0.89%
2022-03-25 0 33.60 33.50 33.60 32.70 33.60 3,327,280 111,026,630 33.369 25.28 25.20 25.28 24.60 25.28 4,422,757 25.103 2.28%
2022-03-24 0 32.85 32.80 32.85 32.50 33.00 2,557,667 83,775,742 32.755 24.71 24.68 24.71 24.45 24.83 3,399,756 24.642 -0.90%
2022-03-23 0 33.15 33.10 33.15 32.60 33.40 3,702,719 122,131,430 32.984 24.94 24.90 24.94 24.53 25.13 4,921,806 24.814 -0.30%
2022-03-22 0 33.25 33.25 33.30 32.30 33.80 5,102,407 167,644,116 32.856 25.01 25.01 25.05 24.30 25.43 6,782,329 24.718 -1.63%
2022-03-21 0 33.80 33.75 33.80 33.10 34.35 3,137,095 105,381,345 33.592 25.43 25.39 25.43 24.90 25.84 4,169,956 25.272 -0.88%
2022-03-18 0 34.10 34.00 34.10 32.80 34.25 17,914,586 608,233,377 33.952 25.65 25.58 25.65 24.68 25.77 23,812,804 25.542 2.56%
2022-03-17 0 33.25 33.15 33.25 31.25 33.25 8,771,036 284,656,866 32.454 25.01 24.94 25.01 23.51 25.01 11,658,821 24.416 8.66%
2022-03-16 0 30.60 30.55 30.60 29.90 31.50 6,757,815 206,300,793 30.528 23.02 22.98 23.02 22.49 23.70 8,982,765 22.966 -0.49%
2022-03-15 0 30.75 30.70 30.75 30.35 31.45 8,157,423 251,421,744 30.821 23.13 23.10 23.13 22.83 23.66 10,843,182 23.187 -1.60%
2022-03-14 0 31.25 31.20 31.25 30.90 31.75 4,944,167 154,406,629 31.230 23.51 23.47 23.51 23.25 23.89 6,571,990 23.495 -0.95%
2022-03-11 0 31.55 31.55 31.60 31.25 32.00 4,098,160 129,527,582 31.606 23.74 23.74 23.77 23.51 24.07 5,447,443 23.778 -1.25%
2022-03-10 0 31.95 31.90 31.95 31.35 32.00 1,530,111 48,632,185 31.783 24.04 24.00 24.04 23.58 24.07 2,033,886 23.911 1.75%
2022-03-09 0 31.40 31.40 31.45 31.00 32.35 3,083,942 97,212,774 31.522 23.62 23.62 23.66 23.32 24.34 4,099,302 23.714 -2.64%
2022-03-08 0 32.25 32.15 32.25 31.55 32.60 4,783,054 154,011,076 32.199 24.26 24.19 24.26 23.74 24.53 6,357,832 24.224 1.90%
2022-03-07 0 31.65 31.60 31.65 30.85 32.90 3,824,556 120,552,098 31.521 23.81 23.77 23.81 23.21 24.75 5,083,757 23.713 -0.31%
2022-03-04 0 31.75 31.70 31.75 31.30 31.75 3,294,616 104,277,818 31.651 23.89 23.85 23.89 23.55 23.89 4,379,339 23.811 0.00%
2022-03-03 0 31.75 31.70 31.75 31.55 32.15 3,195,803 101,859,789 31.873 23.89 23.85 23.89 23.74 24.19 4,247,993 23.978 -0.78%
2022-03-02 0 32.00 32.00 32.05 31.50 32.15 2,842,574 90,652,550 31.891 24.07 24.07 24.11 23.70 24.19 3,778,466 23.992 0.00%
2022-03-01 0 32.00 32.00 32.05 31.90 32.50 2,114,952 68,024,015 32.163 24.07 24.07 24.11 24.00 24.45 2,811,281 24.197 -1.54%
2022-02-28 0 32.50 32.45 32.50 31.95 32.55 3,308,558 107,066,285 32.360 24.45 24.41 24.45 24.04 24.49 4,397,871 24.345 0.31%
2022-02-25 0 32.40 32.35 32.40 32.05 32.70 2,351,940 75,994,405 32.311 24.37 24.34 24.37 24.11 24.60 3,126,295 24.308 -0.61%
2022-02-24 0 32.60 32.60 32.65 32.30 33.15 3,030,778 98,614,725 32.538 24.53 24.53 24.56 24.30 24.94 4,028,635 24.478 -1.95%
2022-02-23 0 33.25 33.25 33.30 32.70 33.40 3,401,129 112,414,938 33.052 25.01 25.01 25.05 24.60 25.13 4,520,920 24.865 0.30%
2022-02-22 0 33.15 33.15 33.20 33.10 33.65 2,229,769 74,104,172 33.234 24.94 24.94 24.98 24.90 25.32 2,963,901 25.002 -2.07%
2022-02-21 0 33.85 33.80 33.85 33.65 34.45 2,494,502 84,468,483 33.862 25.47 25.43 25.47 25.32 25.92 3,315,795 25.475 -2.17%
2022-02-18 0 34.60 34.55 34.60 34.10 34.70 1,802,195 62,032,236 34.420 26.03 25.99 26.03 25.65 26.11 2,395,552 25.895 1.17%
2022-02-17 0 34.20 34.20 34.25 34.10 34.75 1,765,351 60,498,921 34.270 25.73 25.73 25.77 25.65 26.14 2,346,577 25.782 -0.87%
2022-02-16 0 34.50 34.50 34.55 34.30 34.85 1,579,006 54,597,858 34.577 25.95 25.95 25.99 25.80 26.22 2,098,880 26.013 -1.00%
2022-02-15 0 34.85 34.80 34.85 34.50 35.00 2,759,329 96,224,374 34.872 26.22 26.18 26.22 25.95 26.33 3,667,813 26.235 0.29%
2022-02-14 0 34.75 34.70 34.75 34.60 35.00 1,326,771 46,053,028 34.711 26.14 26.11 26.14 26.03 26.33 1,763,599 26.113 -0.71%
2022-02-11 0 35.00 34.95 35.00 34.80 35.20 1,845,044 64,525,446 34.972 26.33 26.29 26.33 26.18 26.48 2,452,508 26.310 -0.28%
2022-02-10 0 35.10 35.05 35.10 34.80 35.10 1,620,414 56,678,287 34.978 26.41 26.37 26.41 26.18 26.41 2,153,921 26.314 0.72%
2022-02-09 0 34.85 34.80 34.85 34.40 35.15 2,237,288 78,025,138 34.875 26.22 26.18 26.22 25.88 26.44 2,973,895 26.237 0.58%
2022-02-08 0 34.65 34.65 34.70 34.60 35.00 1,897,440 65,845,490 34.702 26.07 26.07 26.11 26.03 26.33 2,522,155 26.107 -0.72%
2022-02-07 0 34.90 34.85 34.90 34.50 35.05 1,876,414 65,313,919 34.808 26.26 26.22 26.26 25.95 26.37 2,494,207 26.186 -0.29%
2022-02-04 0 35.00 35.00 35.05 34.00 35.20 5,296,649 184,470,021 34.828 26.33 26.33 26.37 25.58 26.48 7,040,524 26.201 2.79%
2022-01-31 0 34.05 34.00 34.05 33.40 34.40 2,337,956 79,638,665 34.063 25.62 25.58 25.62 25.13 25.88 3,107,707 25.626 0.15%
2022-01-28 0 34.00 34.00 34.05 33.95 34.85 4,179,063 142,408,441 34.077 25.58 25.58 25.62 25.54 26.22 5,554,982 25.636 -1.73%
2022-01-27 0 34.60 34.60 34.65 34.40 34.95 3,186,754 110,468,829 34.665 26.03 26.03 26.07 25.88 26.29 4,235,964 26.079 -1.14%
2022-01-26 0 35.00 34.95 35.00 34.20 35.05 2,805,295 97,864,657 34.886 26.33 26.29 26.33 25.73 26.37 3,728,913 26.245 1.16%
2022-01-25 0 34.60 34.55 34.60 34.10 34.90 3,413,285 117,506,717 34.426 26.03 25.99 26.03 25.65 26.26 4,537,079 25.899 -1.28%
2022-01-24 0 35.05 35.00 35.05 34.60 35.10 3,755,346 131,217,440 34.942 26.37 26.33 26.37 26.03 26.41 4,991,760 26.287 1.15%
2022-01-21 0 34.65 34.55 34.65 33.90 34.90 5,098,425 175,984,901 34.518 26.07 25.99 26.07 25.50 26.26 6,777,036 25.968 2.36%
2022-01-20 0 33.85 33.80 33.85 33.60 34.25 2,073,252 70,235,362 33.877 25.47 25.43 25.47 25.28 25.77 2,755,852 25.486 0.45%
2022-01-19 0 33.70 33.70 33.75 33.50 33.90 1,646,447 55,475,563 33.694 25.35 25.35 25.39 25.20 25.50 2,188,525 25.348 0.15%
2022-01-18 0 33.65 33.60 33.65 33.30 33.75 1,381,855 46,424,438 33.596 25.32 25.28 25.32 25.05 25.39 1,836,818 25.274 0.60%
2022-01-17 0 33.45 33.45 33.50 33.15 33.95 1,325,098 44,326,832 33.452 25.16 25.16 25.20 24.94 25.54 1,761,375 25.166 0.00%
2022-01-14 0 33.45 33.40 33.45 33.40 33.75 1,507,133 50,538,219 33.533 25.16 25.13 25.16 25.13 25.39 2,003,343 25.227 0.00%
2022-01-13 0 33.45 33.45 33.50 33.20 33.85 1,548,205 51,707,587 33.398 25.16 25.16 25.20 24.98 25.47 2,057,938 25.126 -0.30%
2022-01-12 0 33.55 33.50 33.55 33.40 33.90 2,912,786 97,922,004 33.618 25.24 25.20 25.24 25.13 25.50 3,871,795 25.291 -0.15%
2022-01-11 0 33.60 33.55 33.60 33.00 33.85 3,740,300 125,470,836 33.546 25.28 25.24 25.28 24.83 25.47 4,971,760 25.237 1.82%
2022-01-10 0 33.00 32.95 33.05 32.70 33.05 1,363,435 44,891,570 32.925 24.83 24.79 24.86 24.60 24.86 1,812,334 24.770 0.30%
2022-01-07 0 32.90 32.85 32.90 31.70 32.90 2,469,034 80,027,563 32.412 24.75 24.71 24.75 23.85 24.75 3,281,941 24.384 1.23%
2022-01-06 0 32.50 32.50 32.55 32.20 33.00 2,552,894 82,850,045 32.453 24.45 24.45 24.49 24.22 24.83 3,393,412 24.415 -1.37%
2022-01-05 0 32.95 32.95 33.00 32.85 33.35 2,648,657 87,602,075 33.074 24.79 24.79 24.83 24.71 25.09 3,520,704 24.882 -0.60%
2022-01-04 0 33.15 33.15 33.20 33.00 33.50 1,548,323 51,326,527 33.150 24.94 24.94 24.98 24.83 25.20 2,058,095 24.939 -0.30%
2022-01-03 0 33.25 33.20 33.25 33.00 33.45 1,809,504 60,028,212 33.174 25.01 24.98 25.01 24.83 25.16 2,405,267 24.957 0.15%
2021-12-31 0 33.20 33.15 33.20 33.00 33.55 1,052,984 34,989,695 33.229 24.98 24.94 24.98 24.83 25.24 1,399,670 24.999 -0.15%
2021-12-30 0 33.25 33.25 33.30 33.10 33.50 887,878 29,542,617 33.273 25.01 25.01 25.05 24.90 25.20 1,180,204 25.032 0.15%
2021-12-29 0 33.20 33.15 33.20 33.00 33.45 679,444 22,556,420 33.198 24.98 24.94 24.98 24.83 25.16 903,145 24.975 -0.15%
2021-12-28 0 33.25 33.20 33.25 33.05 33.55 1,233,808 41,111,177 33.321 25.01 24.98 25.01 24.86 25.24 1,640,028 25.067 0.30%
2021-12-24 0 33.15 33.00 33.15 32.60 33.20 777,037 25,601,326 32.947 24.94 24.83 24.94 24.53 24.98 1,032,870 24.787 1.38%
2021-12-23 0 32.70 32.65 32.70 32.25 32.75 946,976 30,882,032 32.611 24.60 24.56 24.60 24.26 24.64 1,258,759 24.534 1.08%
2021-12-22 0 32.35 32.30 32.35 32.15 32.55 1,308,825 42,298,404 32.318 24.34 24.30 24.34 24.19 24.49 1,739,744 24.313 -0.46%
2021-12-21 0 32.50 32.45 32.50 32.30 32.85 1,696,588 55,182,182 32.525 24.45 24.41 24.45 24.30 24.71 2,255,174 24.469 0.93%
2021-12-20 0 32.20 32.20 32.25 32.10 32.70 1,823,249 58,900,365 32.305 24.22 24.22 24.26 24.15 24.60 2,423,537 24.303 -1.08%
2021-12-17 0 32.55 32.55 32.60 32.50 33.05 4,561,477 148,843,697 32.631 24.49 24.49 24.53 24.45 24.86 6,063,303 24.548 -0.31%
2021-12-16 0 32.65 32.60 32.65 32.40 32.95 2,543,458 82,993,987 32.630 24.56 24.53 24.56 24.37 24.79 3,380,869 24.548 -1.06%
2021-12-15 0 33.00 32.95 33.00 32.65 33.15 1,661,346 54,773,067 32.969 24.83 24.79 24.83 24.56 24.94 2,208,329 24.803 0.15%
2021-12-14 0 32.95 32.95 33.00 32.85 33.70 1,785,113 58,880,982 32.984 24.79 24.79 24.83 24.71 25.35 2,372,846 24.815 -1.64%
2021-12-13 0 33.50 33.50 33.60 33.25 33.95 2,433,199 81,978,085 33.691 25.20 25.20 25.28 25.01 25.54 3,234,308 25.346 -0.45%
2021-12-10 0 33.65 33.65 33.75 33.55 34.05 1,589,619 53,587,745 33.711 25.32 25.32 25.39 25.24 25.62 2,112,987 25.361 -1.32%
2021-12-09 0 34.10 34.00 34.10 33.30 34.10 3,267,686 110,565,445 33.836 25.65 25.58 25.65 25.05 25.65 4,343,543 25.455 3.18%
2021-12-08 0 33.05 33.00 33.05 32.80 33.20 1,402,414 46,239,882 32.972 24.86 24.83 24.86 24.68 24.98 1,864,146 24.805 1.38%
2021-12-07 0 32.60 32.60 32.65 32.30 32.85 4,853,467 158,384,094 32.633 24.53 24.53 24.56 24.30 24.71 6,451,428 24.550 0.00%
2021-12-06 0 32.60 32.60 32.65 32.50 33.20 2,813,856 91,876,655 32.652 24.53 24.53 24.56 24.45 24.98 3,740,293 24.564 -0.15%
2021-12-03 0 32.65 32.60 32.65 31.95 32.90 3,409,992 110,989,962 32.548 24.56 24.53 24.56 24.04 24.75 4,532,701 24.486 0.46%
2021-12-02 0 32.50 32.45 32.50 31.85 32.50 2,895,842 93,616,188 32.328 24.45 24.41 24.45 23.96 24.45 3,849,272 24.320 0.78%
2021-12-01 0 32.25 32.20 32.25 31.80 32.40 4,440,324 142,572,942 32.109 24.26 24.22 24.26 23.92 24.37 5,902,261 24.156 1.10%
2021-11-30 0 31.90 31.90 31.95 31.90 33.30 7,912,232 253,767,299 32.073 24.00 24.00 24.04 24.00 25.05 10,517,264 24.129 -3.48%
2021-11-29 0 33.05 32.90 33.05 32.30 33.25 4,214,265 138,183,550 32.789 24.86 24.75 24.86 24.30 25.01 5,601,774 24.668 0.00%
2021-11-26 0 33.05 33.00 33.05 32.95 33.80 3,336,252 110,647,958 33.165 24.86 24.83 24.86 24.79 25.43 4,434,683 24.951 -2.22%
2021-11-25 0 33.80 33.75 33.80 33.50 34.00 1,345,114 45,395,178 33.748 25.43 25.39 25.43 25.20 25.58 1,787,981 25.389 -0.29%
2021-11-24 0 33.90 33.85 33.90 33.75 34.15 1,323,010 44,846,486 33.897 25.50 25.47 25.50 25.39 25.69 1,758,599 25.501 0.00%
2021-11-23 0 33.90 33.90 33.95 33.75 34.15 2,052,168 69,594,004 33.912 25.50 25.50 25.54 25.39 25.69 2,727,826 25.513 -0.73%
2021-11-22 0 34.15 34.10 34.15 33.40 34.20 1,669,558 56,701,192 33.962 25.69 25.65 25.69 25.13 25.73 2,219,245 25.550 1.19%
2021-11-19 0 33.75 33.65 33.75 33.20 33.80 1,290,582 43,335,032 33.578 25.39 25.32 25.39 24.98 25.43 1,715,495 25.261 0.45%
2021-11-18 0 33.60 33.50 33.65 33.15 33.80 1,558,375 52,219,518 33.509 25.28 25.20 25.32 24.94 25.43 2,071,456 25.209 0.00%
2021-11-17 0 33.60 33.55 33.60 33.25 33.80 1,459,798 48,896,487 33.495 25.28 25.24 25.28 25.01 25.43 1,940,423 25.199 0.30%
2021-11-16 0 33.50 33.45 33.50 33.20 33.95 812,396 27,312,380 33.620 25.20 25.16 25.20 24.98 25.54 1,079,870 25.292 0.15%
2021-11-15 0 33.45 33.45 33.50 33.10 33.60 927,122 30,903,974 33.333 25.16 25.16 25.20 24.90 25.28 1,232,369 25.077 -0.30%
2021-11-12 0 33.55 33.50 33.55 33.45 34.15 950,298 32,000,966 33.675 25.24 25.20 25.24 25.16 25.69 1,263,175 25.334 -1.03%
2021-11-11 0 33.90 33.80 33.90 33.10 34.30 2,573,764 87,398,838 33.958 25.50 25.43 25.50 24.90 25.80 3,421,153 25.547 1.19%
2021-11-10 0 33.50 33.45 33.50 32.90 33.80 2,804,663 93,712,185 33.413 25.20 25.16 25.20 24.75 25.43 3,728,073 25.137 0.45%
2021-11-09 0 33.35 33.20 33.35 33.00 33.60 1,402,631 46,634,064 33.248 25.09 24.98 25.09 24.83 25.28 1,864,435 25.012 0.15%
2021-11-08 0 33.30 33.25 33.30 32.30 33.65 3,496,430 116,562,411 33.338 25.05 25.01 25.05 24.30 25.32 4,647,598 25.080 1.52%
2021-11-05 0 32.80 32.65 32.80 31.70 32.90 4,465,808 145,410,788 32.561 24.68 24.56 24.68 23.85 24.75 5,936,136 24.496 2.98%
2021-11-04 0 31.85 31.80 31.85 31.40 32.90 4,295,869 136,864,949 31.860 23.96 23.92 23.96 23.62 24.75 5,710,246 23.968 -2.90%
2021-11-03 0 32.80 32.75 32.80 32.45 32.80 1,452,638 47,473,566 32.681 24.68 24.64 24.68 24.41 24.68 1,930,906 24.586 1.23%
2021-11-02 0 32.40 32.25 32.40 32.10 32.80 2,007,618 65,078,348 32.416 24.37 24.26 24.37 24.15 24.68 2,668,608 24.387 -0.46%
2021-11-01 0 32.55 32.50 32.55 31.90 32.60 2,218,879 71,890,976 32.400 24.49 24.45 24.49 24.00 24.53 2,949,425 24.375 -0.15%
2021-10-29 0 32.60 32.50 32.60 32.05 32.65 1,982,661 64,476,554 32.520 24.53 24.45 24.53 24.11 24.56 2,635,434 24.465 1.09%
2021-10-28 0 32.25 32.10 32.25 32.00 32.40 2,095,636 67,484,690 32.202 24.26 24.15 24.26 24.07 24.37 2,785,605 24.226 0.00%
2021-10-27 0 32.25 32.15 32.25 31.85 32.45 1,271,087 40,863,677 32.149 24.26 24.19 24.26 23.96 24.41 1,689,581 24.186 0.00%
2021-10-26 0 32.25 32.20 32.25 32.15 32.60 1,289,861 41,698,954 32.328 24.26 24.22 24.26 24.19 24.53 1,714,536 24.321 -0.92%
2021-10-25 0 32.55 32.50 32.55 32.10 32.65 1,402,222 45,428,758 32.398 24.49 24.45 24.49 24.15 24.56 1,863,891 24.373 -0.15%
2021-10-22 0 32.60 32.60 32.65 32.35 32.70 1,445,963 47,083,413 32.562 24.53 24.53 24.56 24.34 24.60 1,922,033 24.497 0.77%
2021-10-21 0 32.35 32.25 32.35 31.60 32.40 2,369,852 76,378,554 32.229 24.34 24.26 24.34 23.77 24.37 3,150,105 24.246 1.25%
2021-10-20 0 31.95 31.90 31.95 31.60 32.00 1,450,083 46,197,877 31.859 24.04 24.00 24.04 23.77 24.07 1,927,510 23.968 -0.16%
2021-10-19 0 32.00 31.90 32.00 31.80 32.45 1,160,330 37,118,310 31.989 24.07 24.00 24.07 23.92 24.41 1,542,358 24.066 0.63%
2021-10-18 0 31.80 31.75 31.80 31.40 32.25 3,602,957 114,433,750 31.761 23.92 23.89 23.92 23.62 24.26 4,789,199 23.894 -1.70%
2021-10-15 0 32.35 32.30 32.35 32.05 32.45 2,574,991 83,149,626 32.291 24.34 24.30 24.34 24.11 24.41 3,422,784 24.293 0.78%
2021-10-12 0 32.10 32.00 32.10 31.30 32.10 2,712,090 86,506,631 31.897 24.15 24.07 24.15 23.55 24.15 3,605,021 23.996 0.47%
2021-10-11 0 31.95 31.90 31.95 31.70 32.70 3,049,408 97,413,179 31.945 24.04 24.00 24.04 23.85 24.60 4,053,398 24.032 -1.08%
2021-10-08 0 32.30 32.25 32.30 32.00 32.65 3,941,053 127,252,224 32.289 24.30 24.26 24.30 24.07 24.56 5,238,610 24.291 -1.07%
2021-10-07 0 32.65 32.60 32.65 31.40 33.30 13,480,088 436,668,307 32.394 24.56 24.53 24.56 23.62 25.05 17,918,287 24.370 7.05%
2021-10-06 0 30.50 30.50 30.55 30.00 31.10 4,942,417 150,986,268 30.549 22.95 22.95 22.98 22.57 23.40 6,569,664 22.982 -0.16%
2021-10-05 0 30.55 30.50 30.55 29.60 30.65 3,561,514 107,784,621 30.264 22.98 22.95 22.98 22.27 23.06 4,734,111 22.768 1.50%
2021-10-04 0 30.10 30.05 30.10 29.35 30.25 3,384,583 101,333,261 29.940 22.64 22.61 22.64 22.08 22.76 4,498,927 22.524 0.84%
2021-09-30 0 29.85 29.80 29.85 29.80 30.50 3,912,085 117,266,016 29.975 22.46 22.42 22.46 22.42 22.95 5,200,104 22.551 -1.16%
2021-09-29 0 30.20 30.15 30.20 28.90 30.30 6,353,478 189,336,386 29.800 22.72 22.68 22.72 21.74 22.79 8,445,304 22.419 3.42%
2021-09-28 0 29.20 29.20 29.25 28.70 29.65 3,163,034 92,758,348 29.326 21.97 21.97 22.01 21.59 22.31 4,204,435 22.062 0.86%
2021-09-27 0 28.95 28.90 28.95 28.65 29.50 4,222,091 122,667,680 29.054 21.78 21.74 21.78 21.55 22.19 5,612,177 21.857 0.70%
2021-09-24 0 28.75 28.75 28.80 28.75 30.05 6,070,823 176,629,127 29.095 21.63 21.63 21.67 21.63 22.61 8,069,587 21.888 -3.69%
2021-09-23 0 29.85 29.80 29.85 29.55 30.30 6,834,162 203,848,848 29.828 22.46 22.42 22.46 22.23 22.79 9,084,249 22.440 1.02%
2021-09-21 0 29.55 29.55 29.60 28.00 29.75 15,345,318 444,323,885 28.955 22.23 22.23 22.27 21.06 22.38 20,397,627 21.783 2.07%
2021-09-20 0 28.95 28.90 28.95 28.90 32.30 17,580,214 521,813,111 29.682 21.78 21.74 21.78 21.74 24.30 23,368,343 22.330 -13.19%
2021-09-17 0 33.35 33.20 33.35 32.30 33.35 9,915,212 328,729,346 33.154 25.09 24.98 25.09 24.30 25.09 13,179,707 24.942 -0.30%
2021-09-16 0 33.45 33.40 33.45 33.00 33.95 3,066,283 102,226,735 33.339 25.16 25.13 25.16 24.83 25.54 4,075,829 25.081 -1.47%
2021-09-15 0 33.95 33.85 33.95 33.65 34.15 2,297,062 77,766,091 33.855 25.54 25.47 25.54 25.32 25.69 3,053,349 25.469 0.44%
2021-09-14 0 33.80 33.80 33.85 33.80 34.50 1,644,264 55,943,506 34.023 25.43 25.43 25.47 25.43 25.95 2,185,623 25.596 -1.74%
2021-09-13 0 34.40 34.40 34.45 34.10 34.55 1,367,067 46,956,223 34.348 25.88 25.88 25.92 25.65 25.99 1,817,162 25.840 0.00%
2021-09-10 0 34.40 34.35 34.40 33.85 34.45 2,143,738 73,480,220 34.277 25.88 25.84 25.88 25.47 25.92 2,849,545 25.787 0.73%
2021-09-09 0 34.15 34.10 34.15 33.90 34.65 2,364,389 80,798,022 34.173 25.69 25.65 25.69 25.50 26.07 3,142,843 25.709 0.59%
2021-09-08 0 33.95 33.90 33.95 33.80 34.30 2,629,486 89,333,200 33.974 25.54 25.50 25.54 25.43 25.80 3,495,221 25.559 -1.31%
2021-09-07 0 34.40 34.40 34.45 34.30 34.60 1,471,787 50,623,382 34.396 25.88 25.88 25.92 25.80 26.03 1,956,360 25.876 -0.58%
2021-09-06 0 34.60 34.55 34.65 34.50 35.00 1,782,744 61,870,868 34.705 26.03 25.99 26.07 25.95 26.33 2,369,697 26.109 -0.43%
2021-09-03 0 34.75 34.70 34.75 34.70 35.30 2,745,667 95,562,749 34.805 26.14 26.11 26.14 26.11 26.56 3,649,653 26.184 -1.14%
2021-09-02 0 35.65 35.60 35.65 35.35 35.75 1,339,781 47,696,119 35.600 26.44 26.41 26.44 26.22 26.52 1,806,225 26.407 0.14%
2021-09-01 0 35.60 35.55 35.60 35.20 35.85 2,265,139 80,591,352 35.579 26.41 26.37 26.41 26.11 26.59 3,053,745 26.391 1.14%
2021-08-31 0 35.20 35.15 35.20 34.70 35.40 2,603,812 91,522,852 35.150 26.11 26.07 26.11 25.74 26.26 3,510,327 26.072 0.43%
2021-08-30 0 35.05 35.05 35.10 34.80 35.20 1,376,138 48,199,371 35.025 26.00 26.00 26.04 25.81 26.11 1,855,239 25.980 0.43%
2021-08-27 0 34.90 34.90 34.95 34.90 35.20 964,558 33,721,693 34.961 25.89 25.89 25.92 25.89 26.11 1,300,368 25.932 -0.85%
2021-08-26 0 35.20 35.15 35.20 34.90 35.50 2,115,298 74,310,395 35.130 26.11 26.07 26.11 25.89 26.33 2,851,737 26.058 -0.28%
2021-08-25 0 35.30 35.25 35.30 35.15 35.45 1,043,969 36,844,980 35.293 26.18 26.15 26.18 26.07 26.30 1,407,426 26.179 0.28%
2021-08-24 0 35.20 35.20 35.25 35.15 36.05 2,182,186 77,159,672 35.359 26.11 26.11 26.15 26.07 26.74 2,941,912 26.228 -1.68%
2021-08-23 0 35.80 35.80 35.85 35.50 36.00 1,684,552 60,196,317 35.734 26.55 26.55 26.59 26.33 26.70 2,271,027 26.506 1.70%
2021-08-20 0 35.20 35.20 35.25 35.05 35.80 1,466,082 51,751,273 35.299 26.11 26.11 26.15 26.00 26.55 1,976,497 26.183 -0.56%
2021-08-19 0 35.40 35.40 35.45 35.10 35.80 1,115,668 39,442,705 35.353 26.26 26.26 26.30 26.04 26.55 1,504,087 26.224 -1.26%
2021-08-18 0 35.85 35.80 35.85 35.40 36.10 1,385,737 49,481,137 35.707 26.59 26.55 26.59 26.26 26.78 1,868,180 26.486 0.56%
2021-08-17 0 35.65 35.65 35.70 35.60 36.70 1,748,666 62,844,233 35.938 26.44 26.44 26.48 26.41 27.22 2,357,463 26.658 -1.25%
2021-08-16 0 36.10 36.05 36.10 35.75 36.35 1,443,502 52,046,217 36.056 26.78 26.74 26.78 26.52 26.96 1,946,056 26.744 0.84%
2021-08-13 0 35.80 35.75 35.80 35.25 36.10 2,216,949 79,288,543 35.765 26.55 26.52 26.55 26.15 26.78 2,988,778 26.529 0.85%
2021-08-12 0 35.50 35.45 35.50 35.05 35.60 2,830,694 100,055,131 35.347 26.33 26.30 26.33 26.00 26.41 3,816,198 26.219 1.28%
2021-08-11 0 35.05 35.00 35.05 34.70 35.40 1,526,149 53,613,657 35.130 26.00 25.96 26.00 25.74 26.26 2,057,477 26.058 0.14%
2021-08-10 0 35.00 34.95 35.00 34.60 35.30 1,902,434 66,419,015 34.913 25.96 25.92 25.96 25.66 26.18 2,564,765 25.897 -0.71%
2021-08-09 0 35.25 35.20 35.25 34.95 35.75 1,277,753 45,177,919 35.357 26.15 26.11 26.15 25.92 26.52 1,722,602 26.227 0.86%
2021-08-06 0 34.95 34.95 35.00 34.70 35.20 1,422,629 49,693,954 34.931 25.92 25.92 25.96 25.74 26.11 1,917,916 25.910 0.00%
2021-08-05 0 34.95 34.90 34.95 34.80 35.30 1,340,344 46,894,167 34.987 25.92 25.89 25.92 25.81 26.18 1,806,984 25.952 -0.85%
2021-08-04 0 35.25 35.25 35.30 35.05 35.70 1,840,876 65,158,472 35.395 26.15 26.15 26.18 26.00 26.48 2,481,776 26.255 0.14%
2021-08-03 0 35.20 35.15 35.20 34.60 35.20 1,943,915 67,944,252 34.952 26.11 26.07 26.11 25.66 26.11 2,620,687 25.926 0.43%
2021-08-02 0 35.05 35.05 35.15 34.65 35.35 3,026,940 105,861,281 34.973 26.00 26.00 26.07 25.70 26.22 4,080,767 25.942 0.86%
2021-07-30 0 34.75 34.70 34.75 34.65 35.45 3,059,216 106,676,494 34.871 25.78 25.74 25.78 25.70 26.30 4,124,280 25.865 -1.14%
2021-07-29 0 35.15 35.10 35.15 34.90 36.95 3,508,356 123,462,573 35.191 26.07 26.04 26.07 25.89 27.41 4,729,787 26.103 -0.14%
2021-07-28 0 35.20 35.20 35.25 35.15 36.30 3,275,335 116,552,676 35.585 26.11 26.11 26.15 26.07 26.93 4,415,640 26.395 -1.12%
2021-07-27 0 35.60 35.50 35.60 35.25 36.55 4,418,989 158,708,148 35.915 26.41 26.33 26.41 26.15 27.11 5,957,457 26.640 -0.56%
2021-07-26 0 35.80 35.80 35.85 35.55 36.20 2,570,468 92,131,685 35.842 26.55 26.55 26.59 26.37 26.85 3,465,374 26.586 -0.69%
2021-07-23 0 36.05 36.05 36.10 35.85 36.20 1,996,806 71,917,176 36.016 26.74 26.74 26.78 26.59 26.85 2,691,992 26.715 -0.55%
2021-07-22 0 36.25 36.25 36.30 35.95 36.60 3,551,053 128,927,939 36.307 26.89 26.89 26.93 26.67 27.15 4,787,349 26.931 0.97%
2021-07-21 0 35.90 35.85 35.90 35.65 36.35 2,177,700 78,114,092 35.870 26.63 26.59 26.63 26.44 26.96 2,935,865 26.607 0.00%
2021-07-20 0 35.90 35.85 35.90 35.65 36.20 2,802,043 100,666,397 35.926 26.63 26.59 26.63 26.44 26.85 3,777,572 26.648 -1.10%
2021-07-19 0 36.30 36.25 36.30 36.05 36.50 2,551,534 92,570,555 36.280 26.93 26.89 26.93 26.74 27.07 3,439,849 26.911 -0.55%
2021-07-16 0 36.50 36.50 36.55 36.25 37.00 4,438,722 162,088,030 36.517 27.07 27.07 27.11 26.89 27.45 5,984,060 27.087 -0.95%
2021-07-15 0 36.85 36.80 36.85 36.25 36.95 3,027,698 111,291,563 36.758 27.33 27.30 27.33 26.89 27.41 4,081,789 27.265 1.66%
2021-07-14 0 36.25 36.20 36.25 36.20 37.05 2,508,424 91,259,542 36.381 26.89 26.85 26.89 26.85 27.48 3,381,730 26.986 -2.42%
2021-07-13 0 37.15 37.10 37.15 36.65 37.20 2,139,261 79,229,812 37.036 27.56 27.52 27.56 27.19 27.59 2,884,043 27.472 1.64%
2021-07-12 0 36.55 36.50 36.55 36.25 36.75 1,768,036 64,446,171 36.451 27.11 27.07 27.11 26.89 27.26 2,383,576 27.038 0.41%
2021-07-09 0 36.40 36.35 36.40 36.10 36.50 2,303,955 83,609,592 36.290 27.00 26.96 27.00 26.78 27.07 3,106,075 26.918 -0.55%
2021-07-08 0 36.60 36.55 36.60 36.20 37.50 2,534,983 92,876,484 36.638 27.15 27.11 27.15 26.85 27.82 3,417,535 27.176 -0.68%
2021-07-07 0 36.85 36.80 36.85 36.60 36.95 1,959,142 72,069,556 36.786 27.33 27.30 27.33 27.15 27.41 2,641,216 27.287 0.41%
2021-07-06 0 36.70 36.65 36.70 36.60 37.25 1,970,648 72,549,982 36.815 27.22 27.19 27.22 27.15 27.63 2,656,728 27.308 -1.08%
2021-07-05 0 37.10 37.05 37.10 36.30 37.50 2,173,190 80,749,974 37.157 27.52 27.48 27.52 26.93 27.82 2,929,784 27.562 1.37%
2021-07-02 0 36.60 36.55 36.60 36.50 37.00 3,707,498 135,900,259 36.656 27.15 27.11 27.15 27.07 27.45 4,998,261 27.190 -0.54%
2021-06-30 0 36.80 36.75 36.80 36.60 37.25 4,153,015 153,258,568 36.903 27.30 27.26 27.30 27.15 27.63 5,598,884 27.373 0.27%
2021-06-29 0 36.70 36.70 36.75 36.70 37.60 2,787,441 103,076,683 36.979 27.22 27.22 27.26 27.22 27.89 3,757,886 27.429 -1.74%
2021-06-28 0 37.35 37.30 37.35 37.20 37.80 2,109,666 79,037,272 37.464 27.70 27.67 27.70 27.59 28.04 2,844,145 27.789 -0.80%
2021-06-25 0 37.65 37.60 37.65 37.25 38.05 3,745,136 140,870,531 37.614 27.93 27.89 27.93 27.63 28.22 5,049,002 27.901 0.67%
2021-06-24 0 37.40 37.35 37.40 37.30 37.85 2,920,316 109,557,408 37.516 27.74 27.70 27.74 27.67 28.08 3,937,022 27.827 -0.27%
2021-06-23 0 37.50 37.50 37.55 36.80 37.75 4,872,952 182,151,294 37.380 27.82 27.82 27.85 27.30 28.00 6,569,466 27.727 0.13%
2021-06-22 0 37.45 37.40 37.45 37.10 38.20 4,430,184 166,124,243 37.498 27.78 27.74 27.78 27.52 28.34 5,972,549 27.815 -0.40%
2021-06-21 0 37.60 37.55 37.60 37.25 38.00 8,376,803 317,795,402 37.938 27.89 27.85 27.89 27.63 28.19 11,293,180 28.140 -2.08%
2021-06-18 0 38.40 38.30 38.40 37.70 38.45 36,292,047 1,391,539,337 38.343 28.48 28.41 28.48 27.96 28.52 48,927,095 28.441 1.05%
2021-06-17 0 38.00 38.00 38.05 37.80 38.40 7,527,547 286,438,947 38.052 28.19 28.19 28.22 28.04 28.48 10,148,257 28.225 -0.52%
2021-06-16 0 38.20 38.20 38.30 38.20 38.50 5,275,968 202,372,202 38.357 28.34 28.34 28.41 28.34 28.56 7,112,792 28.452 0.00%
2021-06-15 0 38.20 38.15 38.20 37.90 38.55 5,777,599 220,891,112 38.232 28.34 28.30 28.34 28.11 28.59 7,789,066 28.359 -0.26%
2021-06-11 0 38.30 38.30 38.35 38.20 38.85 4,484,570 173,012,213 38.579 28.41 28.41 28.45 28.34 28.82 6,045,870 28.617 -0.65%
2021-06-10 0 38.55 38.50 38.55 38.20 38.85 5,389,845 208,124,846 38.614 28.59 28.56 28.59 28.34 28.82 7,266,315 28.642 0.39%
2021-06-09 0 38.40 38.25 38.40 37.75 38.50 6,178,053 235,683,632 38.149 28.48 28.37 28.48 28.00 28.56 8,328,937 28.297 1.72%
2021-06-08 0 37.75 37.75 37.80 37.30 38.05 4,345,232 163,988,985 37.740 28.00 28.00 28.04 27.67 28.22 5,858,021 27.994 -0.26%
2021-06-07 0 37.85 37.80 37.85 37.30 38.00 7,117,785 267,835,694 37.629 28.08 28.04 28.08 27.67 28.19 9,595,836 27.912 1.47%
2021-06-04 0 37.30 37.25 37.30 36.10 37.30 9,079,239 336,144,114 37.023 27.67 27.63 27.67 26.78 27.67 12,240,169 27.462 2.19%
2021-06-03 0 36.50 36.45 36.50 35.65 36.50 7,363,192 266,370,136 36.176 27.07 27.04 27.07 26.44 27.07 9,926,682 26.834 1.81%
2021-06-02 0 37.15 37.10 37.15 37.10 37.75 3,287,100 122,577,297 37.290 26.59 26.56 26.59 26.56 27.02 4,592,197 26.693 -0.67%
2021-06-01 0 37.40 37.35 37.40 36.90 37.40 2,772,572 103,186,726 37.217 26.77 26.74 26.77 26.41 26.77 3,873,383 26.640 0.81%
2021-05-31 0 37.10 37.10 37.15 36.80 37.40 1,878,940 69,719,147 37.106 26.56 26.56 26.59 26.34 26.77 2,624,947 26.560 -0.80%
2021-05-28 0 37.40 37.35 37.40 37.15 37.90 4,284,151 160,676,202 37.505 26.77 26.74 26.77 26.59 27.13 5,985,114 26.846 -0.40%
2021-05-27 0 37.55 37.40 37.55 36.40 37.55 10,819,549 402,823,541 37.231 26.88 26.77 26.88 26.06 26.88 15,115,300 26.650 2.74%
2021-05-26 0 36.55 36.50 36.55 36.00 36.80 3,711,318 135,675,257 36.557 26.16 26.13 26.16 25.77 26.34 5,184,845 26.168 1.53%
2021-05-25 0 36.00 36.00 36.05 35.65 36.30 2,427,285 87,148,844 35.904 25.77 25.77 25.80 25.52 25.98 3,391,005 25.700 0.70%
2021-05-24 0 35.75 35.70 35.75 35.50 35.75 1,219,609 43,457,979 35.633 25.59 25.55 25.59 25.41 25.59 1,703,838 25.506 0.42%
2021-05-21 0 35.60 35.55 35.60 35.25 35.80 1,290,653 45,853,259 35.527 25.48 25.45 25.48 25.23 25.63 1,803,089 25.430 -0.14%
2021-05-20 0 35.65 35.45 35.65 35.10 35.70 2,210,625 78,410,460 35.470 25.52 25.38 25.52 25.12 25.55 3,088,323 25.389 0.71%
2021-05-18 0 35.40 35.35 35.40 34.60 35.80 2,446,077 86,732,094 35.458 25.34 25.30 25.34 24.77 25.63 3,417,258 25.381 1.58%
2021-05-17 0 34.85 34.80 34.85 34.70 35.15 2,051,468 71,571,891 34.888 24.95 24.91 24.95 24.84 25.16 2,865,975 24.973 -0.57%
2021-05-14 0 35.05 35.00 35.05 34.70 35.20 2,156,939 75,495,066 35.001 25.09 25.05 25.09 24.84 25.20 3,013,322 25.054 0.57%
2021-05-13 0 34.85 34.85 34.90 34.75 35.20 1,514,350 52,809,074 34.872 24.95 24.95 24.98 24.87 25.20 2,115,602 24.962 -1.13%
2021-05-12 0 35.25 35.15 35.25 34.70 35.30 2,150,256 75,232,928 34.988 25.23 25.16 25.23 24.84 25.27 3,003,985 25.044 -0.14%
2021-05-11 0 35.30 35.25 35.30 35.10 35.85 3,060,559 108,385,729 35.414 25.27 25.23 25.27 25.12 25.66 4,275,711 25.349 -1.94%
2021-05-10 0 36.00 36.00 36.05 35.45 36.00 2,304,155 82,684,128 35.885 25.77 25.77 25.80 25.38 25.77 3,218,988 25.686 1.12%
2021-05-07 0 35.60 35.55 35.60 35.10 35.65 3,345,165 118,609,101 35.457 25.48 25.45 25.48 25.12 25.52 4,673,316 25.380 1.42%
2021-05-06 0 35.10 35.00 35.10 34.70 35.40 2,035,440 71,314,262 35.036 25.12 25.05 25.12 24.84 25.34 2,843,583 25.079 1.15%
2021-05-05 0 34.70 34.65 34.70 34.30 35.05 1,200,883 41,728,140 34.748 24.84 24.80 24.84 24.55 25.09 1,677,677 24.873 0.29%
2021-05-04 0 34.60 34.50 34.60 34.25 34.60 1,027,076 35,402,226 34.469 24.77 24.70 24.77 24.52 24.77 1,434,862 24.673 1.02%
2021-05-03 0 34.25 34.15 34.25 33.85 34.80 3,778,552 128,949,506 34.127 24.52 24.44 24.52 24.23 24.91 5,278,773 24.428 -0.87%
2021-04-30 0 34.55 34.55 34.60 34.50 35.00 2,283,278 78,997,920 34.598 24.73 24.73 24.77 24.70 25.05 3,189,822 24.766 -0.72%
2021-04-29 0 34.80 34.75 34.80 34.70 35.00 1,600,410 55,761,298 34.842 24.91 24.87 24.91 24.84 25.05 2,235,831 24.940 0.29%
2021-04-28 0 34.70 34.65 34.70 34.30 34.75 1,424,630 49,357,945 34.646 24.84 24.80 24.84 24.55 24.87 1,990,260 24.800 -0.29%
2021-04-27 0 34.80 34.75 34.80 34.65 35.00 1,074,180 37,351,969 34.773 24.91 24.87 24.91 24.80 25.05 1,500,668 24.890 -0.43%
2021-04-26 0 34.95 34.85 34.95 34.60 35.00 1,081,637 37,646,969 34.806 25.02 24.95 25.02 24.77 25.05 1,511,086 24.914 -0.14%
2021-04-23 0 35.00 34.85 35.00 34.50 35.00 1,549,022 53,969,247 34.841 25.05 24.95 25.05 24.70 25.05 2,164,040 24.939 0.72%
2021-04-22 0 34.75 34.75 34.80 34.70 35.10 1,992,143 69,398,393 34.836 24.87 24.87 24.91 24.84 25.12 2,783,096 24.936 -0.71%
2021-04-21 0 35.00 34.95 35.00 34.60 35.15 1,674,770 58,524,648 34.945 25.05 25.02 25.05 24.77 25.16 2,339,714 25.014 -0.85%
2021-04-20 0 35.30 35.20 35.30 34.85 35.40 2,861,672 100,845,716 35.240 25.27 25.20 25.27 24.95 25.34 3,997,859 25.225 0.43%
2021-04-19 0 35.15 35.05 35.15 34.85 35.30 1,300,572 45,671,315 35.116 25.16 25.09 25.16 24.95 25.27 1,816,946 25.136 0.00%
2021-04-16 0 35.15 35.10 35.15 34.70 35.30 1,980,821 69,415,931 35.044 25.16 25.12 25.16 24.84 25.27 2,767,278 25.085 0.14%
2021-04-15 0 35.10 35.10 35.15 34.90 35.30 2,232,159 78,344,133 35.098 25.12 25.12 25.16 24.98 25.27 3,118,407 25.123 -0.28%
2021-04-14 0 35.20 35.15 35.20 34.85 35.30 2,621,619 92,128,385 35.142 25.20 25.16 25.20 24.95 25.27 3,662,496 25.155 0.72%
2021-04-13 0 34.95 34.95 35.00 34.45 35.45 2,551,261 89,408,855 35.045 25.02 25.02 25.05 24.66 25.38 3,564,204 25.085 1.01%
2021-04-12 0 34.60 34.55 34.60 34.20 34.65 2,606,165 89,761,764 34.442 24.77 24.73 24.77 24.48 24.80 3,640,907 24.654 -0.14%
2021-04-09 0 34.65 34.65 34.70 34.50 34.80 2,041,077 70,686,885 34.632 24.80 24.80 24.84 24.70 24.91 2,851,458 24.790 0.29%
2021-04-08 0 34.55 34.50 34.55 34.25 34.70 2,877,365 99,214,364 34.481 24.73 24.70 24.73 24.52 24.84 4,019,783 24.682 0.44%
2021-04-07 0 34.40 34.40 34.45 34.25 35.20 3,430,352 118,563,703 34.563 24.62 24.62 24.66 24.52 25.20 4,792,326 24.740 -1.29%
2021-04-01 0 34.85 34.80 34.85 34.55 35.30 3,297,939 114,702,672 34.780 24.95 24.91 24.95 24.73 25.27 4,607,340 24.896 -0.14%
2021-03-31 0 34.90 34.90 34.95 34.85 36.00 4,238,188 148,903,035 35.134 24.98 24.98 25.02 24.95 25.77 5,920,902 25.149 -2.92%
2021-03-30 0 35.95 35.90 35.95 33.70 36.00 11,137,686 394,295,154 35.402 25.73 25.70 25.73 24.12 25.77 15,559,749 25.341 5.89%
2021-03-29 0 33.95 33.95 34.00 33.30 34.20 1,947,978 66,051,782 33.908 24.30 24.30 24.34 23.84 24.48 2,721,396 24.271 1.04%
2021-03-26 0 33.60 33.55 33.60 33.00 33.60 2,323,429 77,746,676 33.462 24.05 24.02 24.05 23.62 24.05 3,245,914 23.952 1.05%
2021-03-25 0 33.25 33.20 33.25 32.85 33.55 3,349,939 111,518,351 33.290 23.80 23.76 23.80 23.51 24.02 4,679,986 23.829 0.45%
2021-03-24 0 33.10 33.10 33.15 32.50 34.10 5,691,420 188,537,307 33.127 23.69 23.69 23.73 23.26 24.41 7,951,119 23.712 -3.64%
2021-03-23 0 34.35 34.30 34.35 34.10 34.65 3,195,777 109,651,503 34.311 24.59 24.55 24.59 24.41 24.80 4,464,616 24.560 0.15%
2021-03-22 0 34.30 34.30 34.35 33.70 34.40 2,334,697 79,753,138 34.160 24.55 24.55 24.59 24.12 24.62 3,261,656 24.452 1.93%
2021-03-19 0 33.65 33.65 33.70 33.65 34.35 5,979,915 201,677,192 33.726 24.09 24.09 24.12 24.09 24.59 8,354,157 24.141 -1.61%
2021-03-18 0 34.20 34.10 34.20 34.00 34.35 2,511,564 85,796,467 34.161 24.48 24.41 24.48 24.34 24.59 3,508,746 24.452 0.88%
2021-03-17 0 33.90 33.90 33.95 33.80 34.35 2,804,693 95,416,680 34.020 24.27 24.27 24.30 24.19 24.59 3,918,257 24.352 -0.88%
2021-03-16 0 34.20 34.10 34.20 33.65 34.25 3,751,995 127,481,652 33.977 24.48 24.41 24.48 24.09 24.52 5,241,672 24.321 0.15%
2021-03-15 0 34.15 34.10 34.15 33.80 34.35 3,231,197 110,191,368 34.102 24.44 24.41 24.44 24.19 24.59 4,514,099 24.410 0.74%
2021-03-12 0 33.90 33.90 33.95 33.80 34.40 3,302,213 112,492,086 34.066 24.27 24.27 24.30 24.19 24.62 4,613,311 24.384 -0.15%
2021-03-11 0 33.95 33.90 33.95 33.50 34.45 3,048,642 103,782,821 34.042 24.30 24.27 24.30 23.98 24.66 4,259,063 24.368 0.15%
2021-03-10 0 33.90 33.85 33.90 33.65 34.10 2,202,140 74,576,234 33.865 24.27 24.23 24.27 24.09 24.41 3,076,469 24.241 -0.88%
2021-03-09 0 34.20 34.15 34.20 33.75 34.50 4,489,877 152,937,606 34.063 24.48 24.44 24.48 24.16 24.70 6,272,520 24.382 1.48%
2021-03-08 0 33.70 33.70 33.75 33.30 33.95 2,727,942 91,688,009 33.611 24.12 24.12 24.16 23.84 24.30 3,811,033 24.059 0.75%
2021-03-05 0 33.45 33.40 33.45 33.30 33.75 2,105,742 70,478,859 33.470 23.94 23.91 23.94 23.84 24.16 2,941,798 23.958 -1.18%
2021-03-04 0 33.85 33.80 33.85 33.45 34.45 2,765,808 93,703,150 33.879 24.23 24.19 24.23 23.94 24.66 3,863,934 24.251 -0.73%
2021-03-03 0 34.10 34.05 34.10 33.40 34.15 4,014,715 136,345,943 33.962 24.41 24.37 24.41 23.91 24.44 5,608,702 24.310 2.56%
2021-03-02 0 33.25 33.20 33.25 32.65 33.45 3,316,535 109,722,101 33.083 23.80 23.76 23.80 23.37 23.94 4,633,319 23.681 -0.60%
2021-03-01 0 33.45 33.35 33.45 33.30 33.70 3,393,411 113,655,632 33.493 23.94 23.87 23.94 23.84 24.12 4,740,718 23.974 -0.74%
2021-02-26 0 33.70 33.60 33.70 33.30 34.10 3,617,303 121,927,305 33.707 24.12 24.05 24.12 23.84 24.41 5,053,503 24.127 -2.32%
2021-02-25 0 34.50 34.45 34.50 33.70 34.75 5,500,970 189,266,052 34.406 24.70 24.66 24.70 24.12 24.87 7,685,054 24.628 2.22%
2021-02-24 0 33.75 33.70 33.75 33.35 34.75 6,656,243 226,037,937 33.959 24.16 24.12 24.16 23.87 24.87 9,299,012 24.308 -1.46%
2021-02-23 0 34.25 34.05 34.25 32.80 34.25 6,136,855 207,787,560 33.859 24.52 24.37 24.52 23.48 24.52 8,573,408 24.236 4.26%
2021-02-22 0 32.85 32.85 32.90 32.15 33.30 7,356,633 242,359,217 32.944 23.51 23.51 23.55 23.01 23.84 10,277,482 23.582 2.18%
2021-02-19 0 32.15 32.10 32.15 31.75 32.25 2,606,520 83,584,338 32.067 23.01 22.98 23.01 22.73 23.08 3,641,402 22.954 0.94%
2021-02-18 0 31.85 31.80 31.85 31.70 32.35 2,461,665 78,502,324 31.890 22.80 22.76 22.80 22.69 23.16 3,439,035 22.827 -1.09%
2021-02-17 0 32.20 32.15 32.20 31.80 32.35 2,795,792 89,808,974 32.123 23.05 23.01 23.05 22.76 23.16 3,905,822 22.994 -0.31%
2021-02-16 0 32.30 32.30 32.35 31.30 32.35 3,906,607 124,939,360 31.982 23.12 23.12 23.16 22.40 23.16 5,457,671 22.892 3.36%
2021-02-11 0 31.25 31.25 31.30 31.00 31.50 1,273,811 39,790,818 31.238 22.37 22.37 22.40 22.19 22.55 1,779,560 22.360 0.81%
2021-02-10 0 31.00 30.95 31.00 30.55 31.05 1,987,457 61,333,367 30.860 22.19 22.15 22.19 21.87 22.23 2,776,549 22.090 0.81%
2021-02-09 0 30.75 30.70 30.75 30.35 30.80 2,140,009 65,565,743 30.638 22.01 21.98 22.01 21.72 22.05 2,989,670 21.931 -0.32%
2021-02-08 0 30.85 30.85 30.90 30.60 31.15 2,010,632 62,021,001 30.847 22.08 22.08 22.12 21.90 22.30 2,808,925 22.080 0.16%
2021-02-05 0 30.80 30.75 30.80 30.55 30.90 2,240,990 68,778,864 30.691 22.05 22.01 22.05 21.87 22.12 3,130,744 21.969 -0.32%
2021-02-04 0 30.90 30.90 30.95 30.50 31.95 3,069,327 94,640,673 30.834 22.12 22.12 22.15 21.83 22.87 4,287,961 22.071 -1.12%
2021-02-03 0 31.25 31.25 31.30 31.00 31.60 2,118,418 66,056,154 31.182 22.37 22.37 22.40 22.19 22.62 2,959,506 22.320 -1.11%
2021-02-02 0 31.60 31.55 31.60 31.35 32.20 1,926,745 60,838,806 31.576 22.62 22.58 22.62 22.44 23.05 2,691,732 22.602 -0.78%
2021-02-01 0 31.85 31.80 31.85 31.15 31.90 4,011,949 126,987,417 31.652 22.80 22.76 22.80 22.30 22.83 5,604,838 22.657 0.47%
2021-01-29 0 31.70 31.60 31.70 31.25 31.80 6,008,923 189,712,032 31.572 22.69 22.62 22.69 22.37 22.76 8,394,682 22.599 -0.47%
2021-01-28 0 31.85 31.80 31.85 31.40 32.20 4,526,089 143,484,455 31.702 22.80 22.76 22.80 22.48 23.05 6,323,110 22.692 -2.00%
2021-01-27 0 32.50 32.45 32.50 32.00 32.60 2,944,346 95,137,578 32.312 23.26 23.23 23.26 22.91 23.34 4,113,358 23.129 1.40%
2021-01-26 0 32.05 32.00 32.05 31.70 32.30 2,460,670 78,705,489 31.985 22.94 22.91 22.94 22.69 23.12 3,437,645 22.895 0.00%
2021-01-25 0 32.05 31.90 32.05 31.70 32.50 3,454,666 110,463,908 31.975 22.94 22.83 22.94 22.69 23.26 4,826,293 22.888 -0.77%
2021-01-22 0 32.30 32.25 32.30 32.10 33.00 3,374,237 109,727,546 32.519 23.12 23.08 23.12 22.98 23.62 4,713,931 23.277 -1.22%
2021-01-21 0 32.70 32.60 32.70 32.25 32.80 3,115,314 101,470,581 32.572 23.41 23.34 23.41 23.08 23.48 4,352,206 23.315 0.62%
2021-01-20 0 32.50 32.45 32.50 32.05 32.75 3,145,344 101,826,274 32.374 23.26 23.23 23.26 22.94 23.44 4,394,159 23.173 -0.46%
2021-01-19 0 32.65 32.65 32.70 31.45 32.80 5,803,834 188,302,120 32.444 23.37 23.37 23.41 22.51 23.48 8,108,165 23.224 3.00%
2021-01-18 0 31.70 31.65 31.70 31.15 31.70 2,223,791 69,895,072 31.431 22.69 22.66 22.69 22.30 22.69 3,106,716 22.498 1.12%
2021-01-15 0 31.35 31.25 31.35 31.05 31.50 2,165,837 67,627,396 31.225 22.44 22.37 22.44 22.23 22.55 3,025,752 22.351 -0.16%
2021-01-14 0 31.40 31.40 31.45 31.25 31.85 2,063,723 64,849,154 31.423 22.48 22.48 22.51 22.37 22.80 2,883,095 22.493 -0.63%
2021-01-13 0 31.60 31.55 31.60 31.00 31.65 2,702,738 85,125,608 31.496 22.62 22.58 22.62 22.19 22.66 3,775,822 22.545 0.32%
2021-01-12 0 31.50 31.50 31.55 30.85 31.65 3,690,070 115,795,986 31.380 22.55 22.55 22.58 22.08 22.66 5,155,161 22.462 1.12%
2021-01-11 0 31.15 31.10 31.15 30.75 31.30 3,663,539 113,645,549 31.021 22.30 22.26 22.30 22.01 22.40 5,118,096 22.205 -0.48%
2021-01-08 0 31.30 31.25 31.30 30.85 31.50 3,110,611 96,728,310 31.096 22.40 22.37 22.40 22.08 22.55 4,345,636 22.259 -0.63%
2021-01-07 0 31.50 31.45 31.50 31.05 31.70 1,736,116 54,435,362 31.355 22.55 22.51 22.55 22.23 22.69 2,425,417 22.444 -0.16%
2021-01-06 0 31.55 31.50 31.55 30.95 31.75 2,708,900 85,151,356 31.434 22.58 22.55 22.58 22.15 22.73 3,784,431 22.500 -0.63%
2021-01-05 0 31.75 31.60 31.75 30.30 31.75 4,730,771 148,135,625 31.313 22.73 22.62 22.73 21.69 22.73 6,609,058 22.414 2.75%
2021-01-04 0 30.90 30.85 30.90 30.25 30.90 2,566,939 78,465,621 30.568 22.12 22.08 22.12 21.65 22.12 3,586,106 21.880 2.15%
2020-12-31 0 30.25 30.25 30.40 30.00 30.60 1,410,107 42,761,305 30.325 21.65 21.65 21.76 21.47 21.90 1,969,970 21.707 -0.33%
2020-12-30 0 30.35 30.20 30.35 29.90 30.50 1,834,697 55,221,241 30.098 21.72 21.62 21.72 21.40 21.83 2,563,138 21.544 0.50%
2020-12-29 0 30.20 30.15 30.20 29.80 30.20 1,138,956 34,232,281 30.056 21.62 21.58 21.62 21.33 21.62 1,591,163 21.514 1.17%
2020-12-28 0 29.85 29.80 29.85 29.65 30.20 1,147,128 34,366,346 29.959 21.37 21.33 21.37 21.22 21.62 1,602,579 21.444 0.17%
2020-12-24 0 29.80 29.75 29.80 29.50 29.90 886,677 26,278,868 29.637 21.33 21.30 21.33 21.12 21.40 1,238,720 21.215 0.00%
2020-12-23 0 29.80 29.75 29.80 29.45 29.85 1,250,980 37,089,901 29.649 21.33 21.30 21.33 21.08 21.37 1,747,664 21.223 0.51%
2020-12-22 0 29.65 29.65 29.70 29.40 29.90 1,705,304 50,508,026 29.618 21.22 21.22 21.26 21.04 21.40 2,382,371 21.201 -1.00%
2020-12-21 0 29.95 29.90 29.95 29.90 30.35 1,827,874 54,935,628 30.054 21.44 21.40 21.44 21.40 21.72 2,553,606 21.513 -1.80%
2020-12-18 0 30.50 30.45 30.50 30.25 30.60 2,196,039 66,920,448 30.473 21.83 21.80 21.83 21.65 21.90 3,067,946 21.813 0.33%
2020-12-17 0 30.40 30.40 30.50 30.30 30.70 2,750,154 83,626,116 30.408 21.76 21.76 21.83 21.69 21.98 3,842,064 21.766 -1.14%
2020-12-16 0 30.75 30.75 30.80 30.20 30.80 2,171,854 66,505,031 30.621 22.01 22.01 22.05 21.62 22.05 3,034,158 21.919 0.99%
2020-12-15 0 30.45 30.45 30.50 30.20 31.15 2,903,472 88,451,768 30.464 21.80 21.80 21.83 21.62 22.30 4,056,255 21.806 -2.25%
2020-12-14 0 31.15 31.15 31.20 31.00 31.50 980,852 30,611,367 31.209 22.30 22.30 22.33 22.19 22.55 1,370,286 22.339 -0.16%
2020-12-11 0 31.20 31.20 31.25 31.00 31.45 1,912,486 59,745,354 31.240 22.33 22.33 22.37 22.19 22.51 2,671,812 22.361 0.16%
2020-12-10 0 31.15 31.10 31.15 30.80 31.25 1,911,799 59,318,767 31.028 22.30 22.26 22.30 22.05 22.37 2,670,852 22.210 -0.16%
2020-12-09 0 31.20 31.15 31.20 30.80 31.30 2,142,135 66,733,667 31.153 22.33 22.30 22.33 22.05 22.40 2,992,640 22.299 0.65%
2020-12-08 0 31.00 31.00 31.05 30.95 31.40 1,853,900 57,680,930 31.113 22.19 22.19 22.23 22.15 22.48 2,589,965 22.271 -1.74%
2020-12-07 0 31.55 31.45 31.55 31.10 31.55 3,061,009 96,053,007 31.380 22.58 22.51 22.58 22.26 22.58 4,276,340 22.461 0.64%
2020-12-04 0 31.35 31.30 31.35 31.10 31.75 4,984,501 156,121,241 31.321 22.44 22.40 22.44 22.26 22.73 6,963,528 22.420 -0.95%
2020-12-03 0 31.65 31.65 31.70 31.40 32.10 2,704,689 85,480,683 31.605 22.66 22.66 22.69 22.48 22.98 3,778,548 22.623 -1.25%
2020-12-02 0 32.05 32.00 32.05 31.30 32.05 1,550,331 49,227,255 31.753 22.94 22.91 22.94 22.40 22.94 2,165,868 22.729 0.63%
2020-12-01 0 31.85 31.75 31.85 31.55 32.50 5,436,021 174,854,932 32.166 22.80 22.73 22.80 22.58 23.26 7,594,317 23.024 -2.00%
2020-11-30 0 32.50 32.40 32.50 31.95 32.90 9,442,233 305,353,157 32.339 23.26 23.19 23.26 22.87 23.55 13,191,140 23.148 0.62%
2020-11-27 0 32.30 32.30 32.35 31.85 32.60 2,862,999 92,165,306 32.192 23.12 23.12 23.16 22.80 23.34 3,999,713 23.043 0.16%
2020-11-26 0 32.25 32.20 32.25 31.85 32.90 2,756,115 88,708,113 32.186 23.08 23.05 23.08 22.80 23.55 3,850,392 23.039 -1.07%
2020-11-25 0 32.60 32.55 32.60 31.60 33.15 9,332,666 304,780,942 32.657 23.34 23.30 23.34 22.62 23.73 13,038,071 23.376 3.16%
2020-11-24 0 31.60 31.50 31.60 31.00 31.60 3,882,082 121,907,277 31.403 22.62 22.55 22.62 22.19 22.62 5,423,409 22.478 1.44%
2020-11-23 0 31.15 31.10 31.15 30.75 31.30 3,264,978 101,188,422 30.992 22.30 22.26 22.30 22.01 22.40 4,561,292 22.184 -0.48%
2020-11-20 0 31.30 31.30 31.35 30.95 31.45 3,296,159 102,916,021 31.223 22.40 22.40 22.44 22.15 22.51 4,604,853 22.349 -0.16%
2020-11-19 0 31.35 31.30 31.35 31.20 31.50 1,477,927 46,329,895 31.348 22.44 22.40 22.44 22.33 22.55 2,064,717 22.439 -0.48%
2020-11-18 0 31.50 31.45 31.50 31.25 31.60 3,421,436 107,710,264 31.481 22.55 22.51 22.55 22.37 22.62 4,779,870 22.534 -0.16%
2020-11-17 0 31.55 31.50 31.55 30.65 31.55 2,878,009 90,252,729 31.359 22.58 22.55 22.58 21.94 22.58 4,020,682 22.447 1.77%
2020-11-16 0 31.00 31.00 31.05 30.60 31.30 1,839,315 56,927,852 30.951 22.19 22.19 22.23 21.90 22.40 2,569,589 22.154 0.65%
2020-11-13 0 30.80 30.80 30.90 30.30 31.00 2,408,825 73,931,593 30.692 22.05 22.05 22.12 21.69 22.19 3,365,215 21.969 -0.65%
2020-11-12 0 31.00 30.95 31.00 30.70 31.50 2,941,574 91,225,070 31.012 22.19 22.15 22.19 21.98 22.55 4,109,485 22.199 -1.43%
2020-11-11 0 31.45 31.40 31.45 30.50 31.50 5,046,074 157,796,471 31.271 22.51 22.48 22.51 21.83 22.55 7,049,547 22.384 2.44%
2020-11-10 0 30.70 30.65 30.70 30.00 30.80 4,455,490 135,497,452 30.411 21.98 21.94 21.98 21.47 22.05 6,224,480 21.768 3.89%
2020-11-09 0 29.55 29.50 29.55 29.25 29.75 2,125,445 62,735,345 29.516 21.15 21.12 21.15 20.94 21.30 2,969,323 21.128 -0.51%
2020-11-06 0 29.70 29.65 29.70 29.35 29.70 3,486,252 103,036,016 29.555 21.26 21.22 21.26 21.01 21.26 4,870,420 21.155 0.85%
2020-11-05 0 29.45 29.35 29.45 28.80 29.45 3,259,282 95,152,580 29.194 21.08 21.01 21.08 20.62 21.08 4,553,335 20.897 2.61%
2020-11-04 0 28.70 28.65 28.70 28.10 29.35 4,669,486 135,027,059 28.917 20.54 20.51 20.54 20.11 21.01 6,523,440 20.699 1.95%
2020-11-03 0 28.15 28.15 28.20 27.45 28.25 2,533,799 71,097,471 28.060 20.15 20.15 20.19 19.65 20.22 3,539,809 20.085 2.93%
2020-11-02 0 27.35 27.35 27.40 27.20 27.60 3,022,157 82,649,375 27.348 19.58 19.58 19.61 19.47 19.76 4,222,062 19.576 -0.36%
2020-10-30 0 27.45 27.30 27.45 27.20 27.80 3,335,244 91,546,445 27.448 19.65 19.54 19.65 19.47 19.90 4,659,456 19.647 -1.26%
2020-10-29 0 27.80 27.75 27.80 27.65 27.90 1,541,188 42,789,854 27.764 19.90 19.86 19.90 19.79 19.97 2,153,095 19.874 -0.36%
2020-10-28 0 27.90 27.85 27.90 27.80 28.45 2,207,965 61,838,403 28.007 19.97 19.94 19.97 19.90 20.36 3,084,607 20.047 -1.76%
2020-10-27 0 28.40 28.40 28.45 28.25 28.90 1,982,312 56,426,261 28.465 20.33 20.33 20.36 20.22 20.69 2,769,361 20.375 -2.24%
2020-10-23 0 29.05 28.95 29.05 28.70 29.05 1,237,727 35,744,087 28.879 20.79 20.72 20.79 20.54 20.79 1,729,149 20.671 1.04%
2020-10-22 0 28.75 28.75 28.80 28.60 28.85 1,815,668 52,200,057 28.750 20.58 20.58 20.62 20.47 20.65 2,536,554 20.579 0.00%
2020-10-21 0 28.75 28.75 28.80 28.70 29.00 1,922,309 55,312,901 28.774 20.58 20.58 20.62 20.54 20.76 2,685,535 20.597 -0.52%
2020-10-20 0 28.90 28.85 28.90 28.60 28.95 1,466,961 42,235,370 28.791 20.69 20.65 20.69 20.47 20.72 2,049,397 20.609 0.35%
2020-10-19 0 28.80 28.80 28.85 28.65 29.15 1,350,517 38,949,688 28.841 20.62 20.62 20.65 20.51 20.87 1,886,721 20.644 0.35%
2020-10-16 0 28.70 28.70 28.80 28.65 29.00 2,445,819 70,326,635 28.754 20.54 20.54 20.62 20.51 20.76 3,416,897 20.582 -1.03%
2020-10-15 0 29.00 28.85 29.00 28.75 29.45 2,431,506 70,362,374 28.938 20.76 20.65 20.76 20.58 21.08 3,396,902 20.714 -1.69%
2020-10-14 0 29.50 29.50 29.55 29.25 29.60 3,307,624 97,417,302 29.452 21.12 21.12 21.15 20.94 21.19 4,620,870 21.082 0.34%
2020-10-12 0 29.40 29.40 29.45 29.00 29.40 2,625,920 76,800,654 29.247 21.04 21.04 21.08 20.76 21.04 3,668,505 20.935 1.55%
2020-10-09 0 28.95 28.85 28.95 28.80 29.05 1,288,772 37,258,192 28.910 20.72 20.65 20.72 20.62 20.79 1,800,461 20.694 0.17%
2020-10-08 0 28.90 28.90 29.00 28.80 29.30 1,467,710 42,413,809 28.898 20.69 20.69 20.76 20.62 20.97 2,050,444 20.685 -1.03%
2020-10-07 0 29.20 29.15 29.20 28.75 29.25 1,566,365 45,594,135 29.108 20.90 20.87 20.90 20.58 20.94 2,188,268 20.836 0.86%
2020-10-06 0 28.95 28.85 28.95 28.70 29.00 2,425,253 70,007,620 28.866 20.72 20.65 20.72 20.54 20.76 3,388,166 20.662 0.00%
2020-10-05 0 28.95 28.85 29.00 28.70 29.25 3,892,916 112,232,273 28.830 20.72 20.65 20.76 20.54 20.94 5,438,544 20.636 1.40%
2020-09-30 0 28.55 28.50 28.55 28.00 28.60 3,376,376 95,986,299 28.429 20.44 20.40 20.44 20.04 20.47 4,716,919 20.349 2.51%
2020-09-29 0 27.85 27.85 27.90 27.80 28.55 3,031,193 84,582,481 27.904 19.94 19.94 19.97 19.90 20.44 4,234,686 19.974 -1.59%
2020-09-28 0 28.30 28.25 28.35 28.15 28.60 2,751,565 77,923,233 28.320 20.26 20.22 20.29 20.15 20.47 3,844,036 20.271 -1.57%
2020-09-25 0 28.75 28.75 28.80 28.50 29.10 2,991,304 85,702,031 28.650 20.58 20.58 20.62 20.40 20.83 4,178,960 20.508 0.52%
2020-09-24 0 28.60 28.50 28.60 28.20 28.65 4,475,586 127,119,961 28.403 20.47 20.40 20.47 20.19 20.51 6,252,555 20.331 1.24%
2020-09-23 0 28.25 28.25 28.30 28.25 28.75 2,533,242 71,863,249 28.368 20.22 20.22 20.26 20.22 20.58 3,539,030 20.306 -0.88%
2020-09-22 0 28.50 28.50 28.55 28.50 29.05 3,160,322 90,416,344 28.610 20.40 20.40 20.44 20.40 20.79 4,415,084 20.479 -1.38%
2020-09-21 0 28.90 28.90 28.95 28.90 29.25 3,024,611 87,661,903 28.983 20.69 20.69 20.72 20.69 20.94 4,225,491 20.746 -0.17%
2020-09-18 0 28.95 28.90 28.95 28.90 29.30 5,419,011 157,047,699 28.981 20.72 20.69 20.72 20.69 20.97 7,570,554 20.745 0.17%
2020-09-17 0 28.90 28.90 29.05 28.85 29.30 4,475,643 129,766,509 28.994 20.69 20.69 20.79 20.65 20.97 6,252,635 20.754 -0.52%
2020-09-16 0 29.05 29.05 29.20 29.05 29.50 2,277,726 66,445,024 29.172 20.79 20.79 20.90 20.79 21.12 3,182,065 20.881 -0.68%
2020-09-15 0 29.25 29.25 29.30 29.05 29.50 1,894,257 55,602,159 29.353 20.94 20.94 20.97 20.79 21.12 2,646,345 21.011 0.17%
2020-09-14 0 29.20 29.20 29.30 29.15 29.40 2,088,086 61,113,353 29.268 20.90 20.90 20.97 20.87 21.04 2,917,131 20.950 0.17%
2020-09-11 0 29.15 29.15 29.20 29.00 29.35 1,928,291 56,352,994 29.224 20.87 20.87 20.90 20.76 21.01 2,693,892 20.919 0.34%
2020-09-10 0 29.05 29.05 29.10 29.05 29.45 2,138,614 62,425,783 29.190 20.79 20.79 20.83 20.79 21.08 2,987,721 20.894 -0.51%
2020-09-09 0 29.20 29.15 29.20 29.10 29.40 2,110,980 61,641,195 29.200 20.90 20.87 20.90 20.83 21.04 2,949,115 20.902 -0.17%
2020-09-08 0 29.25 29.25 29.45 29.20 29.70 1,781,267 52,256,418 29.337 20.94 20.94 21.08 20.90 21.26 2,488,494 20.999 -0.51%
2020-09-07 0 29.40 29.40 29.45 29.35 29.80 3,378,721 99,329,885 29.399 21.04 21.04 21.08 21.01 21.33 4,720,195 21.044 0.34%
2020-09-04 0 29.30 29.30 29.40 29.05 29.60 5,457,418 159,733,185 29.269 20.97 20.97 21.04 20.79 21.19 7,624,210 20.951 -1.01%
2020-09-03 0 29.60 29.55 29.60 29.55 30.05 3,114,812 92,601,530 29.729 21.19 21.15 21.19 21.15 21.51 4,351,505 21.280 -0.50%
2020-09-02 0 29.75 29.70 29.75 29.45 30.20 2,360,872 70,099,994 29.692 21.30 21.26 21.30 21.08 21.62 3,298,223 21.254 -0.34%
2020-09-01 0 30.35 30.35 30.45 30.25 30.60 3,173,848 96,615,999 30.441 21.37 21.37 21.44 21.30 21.54 4,508,251 21.431 -0.65%
2020-08-31 0 30.55 30.50 30.55 30.55 31.45 3,570,656 110,262,374 30.880 21.51 21.47 21.51 21.51 22.14 5,071,892 21.740 -0.97%
2020-08-28 0 30.85 30.85 30.90 30.60 31.30 2,761,971 85,554,247 30.976 21.72 21.72 21.75 21.54 22.04 3,923,206 21.807 0.98%
2020-08-27 0 30.55 30.55 30.60 30.30 31.00 2,778,470 84,751,471 30.503 21.51 21.51 21.54 21.33 21.82 3,946,642 21.474 -0.33%
2020-08-26 0 30.65 30.60 30.65 30.50 31.00 2,199,530 67,481,872 30.680 21.58 21.54 21.58 21.47 21.82 3,124,294 21.599 0.16%
2020-08-25 0 30.60 30.60 30.70 30.55 31.35 1,761,937 54,084,596 30.696 21.54 21.54 21.61 21.51 22.07 2,502,721 21.610 -1.29%
2020-08-24 0 31.00 30.95 31.00 30.90 31.35 2,513,290 78,154,519 31.096 21.82 21.79 21.82 21.75 22.07 3,569,970 21.892 1.14%
2020-08-21 0 30.65 30.65 30.70 29.95 30.80 5,513,253 168,325,964 30.531 21.58 21.58 21.61 21.09 21.68 7,831,229 21.494 2.85%
2020-08-20 0 29.80 29.80 29.85 29.60 30.45 4,008,628 119,616,849 29.840 20.98 20.98 21.01 20.84 21.44 5,694,004 21.008 -1.49%
2020-08-19 0 30.25 30.20 30.25 29.30 30.35 2,266,018 68,206,205 30.100 21.30 21.26 21.30 20.63 21.37 3,218,736 21.190 0.50%
2020-08-18 0 30.10 30.05 30.10 29.90 30.65 2,423,952 73,018,277 30.124 21.19 21.16 21.19 21.05 21.58 3,443,071 21.207 -0.99%
2020-08-17 0 30.40 30.35 30.40 30.10 30.60 2,663,707 80,974,782 30.399 21.40 21.37 21.40 21.19 21.54 3,783,628 21.401 1.00%
2020-08-14 0 30.10 30.05 30.10 30.00 30.40 1,670,704 50,404,140 30.169 21.19 21.16 21.19 21.12 21.40 2,373,130 21.240 -0.50%
2020-08-13 0 30.25 30.20 30.25 29.85 30.50 2,568,853 77,419,958 30.138 21.30 21.26 21.30 21.01 21.47 3,648,894 21.217 0.00%
2020-08-12 0 30.25 30.20 30.25 29.20 30.30 4,422,354 132,450,312 29.950 21.30 21.26 21.30 20.56 21.33 6,281,675 21.085 2.37%
2020-08-11 0 29.55 29.50 29.60 29.20 29.65 3,081,810 90,913,776 29.500 20.80 20.77 20.84 20.56 20.87 4,377,517 20.768 1.55%
2020-08-10 0 29.10 29.00 29.10 28.45 29.15 2,144,181 61,863,772 28.852 20.49 20.42 20.49 20.03 20.52 3,045,674 20.312 0.69%
2020-08-07 0 28.90 28.90 28.95 28.60 29.25 2,140,747 61,831,876 28.883 20.35 20.35 20.38 20.13 20.59 3,040,796 20.334 -1.37%
2020-08-06 0 29.30 29.30 29.35 28.95 29.60 2,011,328 58,764,901 29.217 20.63 20.63 20.66 20.38 20.84 2,856,965 20.569 -0.17%
2020-08-05 0 29.35 29.30 29.35 29.05 29.50 2,377,397 69,525,334 29.244 20.66 20.63 20.66 20.45 20.77 3,376,943 20.588 0.00%
2020-08-04 0 29.35 29.30 29.35 28.60 29.45 3,323,299 96,639,588 29.079 20.66 20.63 20.66 20.13 20.73 4,720,537 20.472 2.44%
2020-08-03 0 28.65 28.50 28.65 28.25 28.95 4,666,970 133,184,797 28.538 20.17 20.06 20.17 19.89 20.38 6,629,137 20.091 -1.38%
2020-07-31 0 29.05 29.00 29.05 28.85 29.35 2,469,728 71,711,854 29.036 20.45 20.42 20.45 20.31 20.66 3,508,093 20.442 0.17%
2020-07-30 0 29.00 29.00 29.05 28.80 29.70 3,514,057 102,499,486 29.168 20.42 20.42 20.45 20.28 20.91 4,991,497 20.535 0.17%
2020-07-29 0 28.95 28.95 29.00 28.60 29.05 2,876,052 83,102,244 28.895 20.38 20.38 20.42 20.13 20.45 4,085,251 20.342 1.05%
2020-07-28 0 28.65 28.60 28.70 28.10 28.75 3,688,298 104,920,213 28.447 20.17 20.13 20.21 19.78 20.24 5,238,995 20.027 1.24%
2020-07-27 0 28.30 28.25 28.30 28.10 28.90 3,072,332 87,098,911 28.349 19.92 19.89 19.92 19.78 20.35 4,364,054 19.958 -1.05%
2020-07-24 0 28.60 28.55 28.60 28.25 28.85 3,976,362 113,469,729 28.536 20.13 20.10 20.13 19.89 20.31 5,648,172 20.090 -1.04%
2020-07-23 0 28.90 28.85 28.90 28.70 29.40 3,190,749 92,028,016 28.842 20.35 20.31 20.35 20.21 20.70 4,532,258 20.305 -0.34%
2020-07-22 0 29.00 29.00 29.05 29.00 29.70 3,811,067 111,774,043 29.329 20.42 20.42 20.45 20.42 20.91 5,413,381 20.648 -2.36%
2020-07-21 0 29.70 29.65 29.70 28.70 29.70 3,331,089 98,148,261 29.464 20.91 20.87 20.91 20.21 20.91 4,731,602 20.743 1.89%
2020-07-20 0 29.15 29.10 29.15 28.85 29.40 3,238,209 94,085,512 29.055 20.52 20.49 20.52 20.31 20.70 4,599,672 20.455 -0.85%
2020-07-17 0 29.40 29.35 29.40 29.20 29.80 2,166,102 63,536,317 29.332 20.70 20.66 20.70 20.56 20.98 3,076,811 20.650 -0.51%
2020-07-16 0 29.55 29.50 29.55 29.30 30.00 4,064,432 120,024,844 29.531 20.80 20.77 20.80 20.63 21.12 5,773,270 20.790 -0.34%
2020-07-15 0 29.65 29.65 29.70 29.25 30.40 4,296,158 127,344,098 29.641 20.87 20.87 20.91 20.59 21.40 6,102,422 20.868 -1.00%
2020-07-14 0 29.95 29.80 29.95 29.30 30.00 4,235,045 125,950,660 29.740 21.09 20.98 21.09 20.63 21.12 6,015,615 20.937 0.50%
2020-07-13 0 29.80 29.75 29.80 29.65 30.20 2,733,926 81,764,129 29.907 20.98 20.94 20.98 20.87 21.26 3,883,370 21.055 -0.83%
2020-07-10 0 30.05 30.00 30.05 29.60 30.35 3,047,767 91,149,501 29.907 21.16 21.12 21.16 20.84 21.37 4,329,161 21.055 -0.50%
2020-07-09 0 30.20 30.20 30.25 29.80 30.80 6,431,461 193,653,548 30.110 21.26 21.26 21.30 20.98 21.68 9,135,485 21.198 -1.31%
2020-07-08 0 30.60 30.50 30.60 30.15 31.10 3,716,114 113,045,141 30.420 21.54 21.47 21.54 21.23 21.89 5,278,506 21.416 -0.16%
2020-07-07 0 30.65 30.65 30.70 30.65 31.90 4,762,980 147,694,166 31.009 21.58 21.58 21.61 21.58 22.46 6,765,513 21.830 -3.31%
2020-07-06 0 31.70 31.65 31.70 30.70 31.75 6,457,357 202,730,295 31.395 22.32 22.28 22.32 21.61 22.35 9,172,269 22.103 3.26%
2020-07-03 0 30.70 30.65 30.70 30.55 31.20 3,973,133 122,285,726 30.778 21.61 21.58 21.61 21.51 21.97 5,643,585 21.668 0.33%
2020-07-02 0 30.60 30.60 30.65 29.50 30.65 6,438,703 195,101,698 30.301 21.54 21.54 21.58 20.77 21.58 9,145,772 21.332 4.08%
2020-06-30 0 29.40 29.30 29.40 29.05 29.60 3,875,349 113,553,887 29.302 20.70 20.63 20.70 20.45 20.84 5,504,689 20.629 0.34%
2020-06-29 0 29.30 29.25 29.30 28.95 29.90 3,948,728 115,454,445 29.238 20.63 20.59 20.63 20.38 21.05 5,608,919 20.584 -1.01%
2020-06-26 0 29.60 29.60 29.65 29.15 29.90 3,010,515 89,329,089 29.672 20.84 20.84 20.87 20.52 21.05 4,276,247 20.890 -1.33%
2020-06-24 0 30.00 30.00 30.05 29.90 30.65 3,644,637 109,851,381 30.141 21.12 21.12 21.16 21.05 21.58 5,176,977 21.219 -1.32%
2020-06-23 0 30.40 30.35 30.40 29.80 30.50 4,135,153 124,990,118 30.226 21.40 21.37 21.40 20.98 21.47 5,873,724 21.280 0.33%
2020-06-22 0 30.30 30.25 30.30 30.05 31.05 4,865,394 147,619,597 30.341 21.33 21.30 21.33 21.16 21.86 6,910,986 21.360 -2.10%
2020-06-19 0 30.95 30.90 30.95 29.90 31.30 26,228,051 810,676,312 30.909 21.79 21.75 21.79 21.05 22.04 37,255,295 21.760 1.81%
2020-06-18 0 30.40 30.35 30.40 29.80 30.50 5,289,500 159,692,819 30.191 21.40 21.37 21.40 20.98 21.47 7,513,402 21.254 0.50%
2020-06-17 0 30.25 30.20 30.25 29.70 30.25 3,763,747 113,085,696 30.046 21.30 21.26 21.30 20.91 21.30 5,346,166 21.153 1.51%
2020-06-16 0 29.80 29.80 29.85 29.70 30.20 5,291,005 158,393,119 29.936 20.98 20.98 21.01 20.91 21.26 7,515,539 21.075 2.05%
2020-06-15 0 29.20 29.20 29.25 29.05 29.95 5,245,420 154,567,023 29.467 20.56 20.56 20.59 20.45 21.09 7,450,789 20.745 -1.18%
2020-06-12 0 29.55 29.50 29.55 28.55 29.55 6,100,848 177,516,871 29.097 20.80 20.77 20.80 20.10 20.80 8,665,870 20.485 -0.51%
2020-06-11 0 29.70 29.65 29.70 29.40 30.65 7,022,061 209,120,932 29.781 20.91 20.87 20.91 20.70 21.58 9,974,395 20.966 -3.10%
2020-06-10 0 30.65 30.60 30.65 30.50 31.30 6,593,348 203,072,945 30.800 21.58 21.54 21.58 21.47 22.04 9,365,436 21.683 -1.45%
2020-06-09 0 32.40 32.35 32.40 31.65 32.65 9,837,120 317,384,717 32.264 21.89 21.86 21.89 21.39 22.06 14,557,090 21.803 2.86%
2020-06-08 0 31.50 31.45 31.50 31.20 31.70 7,561,579 238,101,320 31.488 21.29 21.25 21.29 21.08 21.42 11,189,717 21.279 1.61%
2020-06-05 0 31.00 30.95 31.00 29.55 31.15 7,490,393 229,480,228 30.637 20.95 20.91 20.95 19.97 21.05 11,084,375 20.703 3.85%
2020-06-04 0 29.85 29.80 29.85 29.40 30.05 4,004,262 118,877,389 29.688 20.17 20.14 20.17 19.87 20.31 5,925,556 20.062 0.34%
2020-06-03 0 29.75 29.70 29.75 29.35 29.90 4,966,446 147,252,325 29.649 20.10 20.07 20.10 19.83 20.21 7,349,407 20.036 1.02%
2020-06-02 0 29.45 29.40 29.45 28.55 29.45 4,529,180 132,172,983 29.183 19.90 19.87 19.90 19.29 19.90 6,702,336 19.720 1.73%
2020-06-01 0 28.95 28.90 28.95 28.15 29.30 6,757,231 193,738,864 28.671 19.56 19.53 19.56 19.02 19.80 9,999,433 19.375 4.70%
2020-05-29 0 27.65 27.65 27.75 27.50 28.05 7,572,779 210,338,376 27.776 18.68 18.68 18.75 18.58 18.96 11,206,291 18.770 -1.78%
2020-05-28 0 28.15 28.05 28.15 27.40 28.35 5,985,318 167,134,364 27.924 19.02 18.96 19.02 18.52 19.16 8,857,147 18.870 -0.71%
2020-05-27 0 28.35 28.30 28.35 27.80 28.60 6,775,754 191,146,475 28.210 19.16 19.12 19.16 18.79 19.33 10,026,843 19.063 0.35%
2020-05-26 0 28.25 28.25 28.30 27.00 28.50 6,320,171 177,435,730 28.075 19.09 19.09 19.12 18.25 19.26 9,352,666 18.972 4.82%
2020-05-25 0 26.95 26.90 27.00 26.05 27.50 11,832,595 316,806,923 26.774 18.21 18.18 18.25 17.60 18.58 17,510,018 18.093 -2.71%
2020-05-22 0 27.70 27.70 27.75 27.70 28.95 16,324,192 458,343,843 28.078 18.72 18.72 18.75 18.72 19.56 24,156,738 18.974 -6.73%
2020-05-21 0 29.70 29.65 29.70 29.50 30.10 4,668,072 138,573,514 29.685 20.07 20.04 20.07 19.93 20.34 6,907,870 20.060 -1.16%
2020-05-20 0 30.05 30.00 30.05 29.80 30.40 2,453,761 73,640,596 30.011 20.31 20.27 20.31 20.14 20.54 3,631,105 20.280 -0.83%
2020-05-19 0 30.30 30.30 30.35 30.20 30.60 3,195,201 97,203,088 30.422 20.48 20.48 20.51 20.41 20.68 4,728,297 20.558 2.19%
2020-05-18 0 29.65 29.65 29.70 29.50 30.00 3,557,330 105,885,921 29.766 20.04 20.04 20.07 19.93 20.27 5,264,180 20.114 -0.67%
2020-05-15 0 29.85 29.80 29.85 29.70 30.25 2,912,193 87,110,043 29.912 20.17 20.14 20.17 20.07 20.44 4,309,499 20.213 0.00%
2020-05-14 0 29.85 29.85 29.90 29.60 30.45 4,310,910 128,663,322 29.846 20.17 20.17 20.21 20.00 20.58 6,379,337 20.169 -1.97%
2020-05-13 0 30.45 30.45 30.50 30.05 30.65 4,276,325 130,033,033 30.408 20.58 20.58 20.61 20.31 20.71 6,328,158 20.548 -0.81%
2020-05-12 0 30.70 30.65 30.70 30.35 31.10 4,894,032 150,124,296 30.675 20.75 20.71 20.75 20.51 21.02 7,242,248 20.729 -1.92%
2020-05-11 0 31.30 31.25 31.30 30.65 31.55 5,183,751 162,125,125 31.276 21.15 21.12 21.15 20.71 21.32 7,670,978 21.135 2.62%
2020-05-08 0 30.50 30.40 30.50 30.15 30.60 3,360,811 102,275,575 30.432 20.61 20.54 20.61 20.37 20.68 4,973,369 20.565 0.83%
2020-05-07 0 30.25 30.20 30.25 29.90 30.30 3,696,458 111,299,688 30.110 20.44 20.41 20.44 20.21 20.48 5,470,064 20.347 -0.66%
2020-05-06 0 30.45 30.40 30.45 30.05 30.65 3,944,526 120,038,121 30.432 20.58 20.54 20.58 20.31 20.71 5,837,158 20.564 0.50%
2020-05-05 0 30.30 30.25 30.30 29.85 30.40 2,727,915 82,309,869 30.173 20.48 20.44 20.48 20.17 20.54 4,036,802 20.390 0.66%
2020-05-04 0 30.10 30.10 30.20 30.10 30.85 7,664,462 233,730,374 30.495 20.34 20.34 20.41 20.34 20.85 11,341,964 20.608 -5.05%
2020-04-29 0 31.70 31.70 31.80 31.40 32.20 3,225,087 102,344,595 31.734 21.42 21.42 21.49 21.22 21.76 4,772,523 21.445 -0.16%
2020-04-28 0 31.75 31.70 31.75 31.00 31.80 3,541,473 111,613,936 31.516 21.46 21.42 21.46 20.95 21.49 5,240,715 21.297 0.47%
2020-04-27 0 31.60 31.60 31.65 31.10 31.75 5,280,161 165,951,464 31.429 21.35 21.35 21.39 21.02 21.46 7,813,647 21.239 1.77%
2020-04-24 0 31.05 30.90 31.05 30.55 31.10 4,728,539 146,475,762 30.977 20.98 20.88 20.98 20.64 21.02 6,997,350 20.933 -0.64%
2020-04-23 0 31.25 31.25 31.30 30.90 31.60 3,342,926 104,446,737 31.244 21.12 21.12 21.15 20.88 21.35 4,946,903 21.114 0.81%
2020-04-22 0 31.00 30.95 31.00 30.45 31.05 5,004,758 155,189,107 31.008 20.95 20.91 20.95 20.58 20.98 7,406,102 20.954 -0.96%
2020-04-21 0 31.30 31.25 31.30 31.15 31.95 7,307,279 229,963,550 31.470 21.15 21.12 21.15 21.05 21.59 10,813,401 21.267 -1.88%
2020-04-20 0 31.90 31.85 31.90 31.50 32.35 3,907,057 124,267,530 31.806 21.56 21.52 21.56 21.29 21.86 5,781,711 21.493 -1.09%
2020-04-17 0 32.25 32.25 32.30 32.05 32.60 5,929,317 191,172,872 32.242 21.79 21.79 21.83 21.66 22.03 8,774,276 21.788 0.94%
2020-04-16 0 31.95 31.95 32.00 31.50 32.30 3,228,259 103,259,691 31.986 21.59 21.59 21.62 21.29 21.83 4,777,217 21.615 0.00%
2020-04-15 0 31.95 31.90 31.95 31.75 32.85 8,001,730 257,605,386 32.194 21.59 21.56 21.59 21.46 22.20 11,841,058 21.755 -0.78%
2020-04-14 0 32.20 32.15 32.20 31.90 32.55 4,083,855 131,855,119 32.287 21.76 21.73 21.76 21.56 22.00 6,043,338 21.818 -0.16%
2020-04-09 0 32.25 32.15 32.25 31.60 32.25 2,555,724 81,868,938 32.034 21.79 21.73 21.79 21.35 21.79 3,781,992 21.647 1.42%
2020-04-08 0 31.80 31.70 31.80 31.35 32.05 3,826,765 121,560,901 31.766 21.49 21.42 21.49 21.19 21.66 5,662,894 21.466 0.00%
2020-04-07 0 31.80 31.70 31.80 31.10 32.00 4,717,941 148,862,664 31.552 21.49 21.42 21.49 21.02 21.62 6,981,667 21.322 1.92%
2020-04-06 0 31.20 31.15 31.20 30.40 31.30 4,784,680 147,907,843 30.913 21.08 21.05 21.08 20.54 21.15 7,080,428 20.890 3.83%
2020-04-03 0 30.05 30.00 30.05 28.90 30.10 3,736,906 111,377,245 29.805 20.31 20.27 20.31 19.53 20.34 5,529,919 20.141 1.18%
2020-04-02 0 29.70 29.60 29.70 28.95 29.70 3,380,204 99,539,547 29.448 20.07 20.00 20.07 19.56 20.07 5,002,067 19.900 0.51%
2020-04-01 0 29.55 29.45 29.55 29.10 29.95 5,437,599 160,706,293 29.555 19.97 19.90 19.97 19.66 20.24 8,046,625 19.972 0.00%
2020-03-31 0 29.55 29.50 29.55 28.95 29.55 6,592,709 193,147,322 29.297 19.97 19.93 19.97 19.56 19.97 9,755,971 19.798 2.60%
2020-03-30 0 28.80 28.75 28.80 28.35 29.20 5,522,673 158,879,773 28.769 19.46 19.43 19.46 19.16 19.73 8,172,519 19.441 -1.71%
2020-03-27 0 29.30 29.25 29.30 28.80 29.45 11,323,299 329,161,340 29.069 19.80 19.77 19.80 19.46 19.90 16,756,356 19.644 0.69%
2020-03-26 0 29.10 29.05 29.10 28.65 29.80 10,925,639 317,525,187 29.062 19.66 19.63 19.66 19.36 20.14 16,167,894 19.639 -1.19%
2020-03-25 0 29.45 29.40 29.45 28.65 29.75 10,680,658 311,534,875 29.168 19.90 19.87 19.90 19.36 20.10 15,805,368 19.711 2.97%
2020-03-24 0 28.60 28.50 28.60 26.95 28.60 21,674,892 601,879,613 27.769 19.33 19.26 19.33 18.21 19.33 32,074,770 18.765 0.88%
2020-03-23 0 28.35 28.30 28.35 28.20 29.00 10,374,915 295,575,732 28.489 19.16 19.12 19.16 19.06 19.60 15,352,926 19.252 -5.50%
2020-03-20 0 30.00 30.00 30.25 29.70 31.35 15,724,479 475,698,712 30.252 20.27 20.27 20.44 20.07 21.19 23,269,276 20.443 -1.15%
2020-03-19 0 30.35 30.35 30.40 29.95 32.55 12,614,035 388,230,303 30.778 20.51 20.51 20.54 20.24 22.00 18,666,403 20.798 -5.01%
2020-03-18 0 31.95 31.90 31.95 31.60 34.30 15,240,652 494,708,343 32.460 21.59 21.56 21.59 21.35 23.18 22,553,303 21.935 -5.89%
2020-03-17 0 33.95 33.95 34.20 33.00 34.35 9,470,776 319,675,072 33.754 22.94 22.94 23.11 22.30 23.21 14,014,970 22.810 1.19%
2020-03-16 0 33.55 33.50 33.55 32.70 34.40 16,401,792 552,321,948 33.674 22.67 22.64 22.67 22.10 23.25 24,271,572 22.756 -0.30%
2020-03-13 0 33.65 33.65 33.70 31.80 33.90 19,374,865 635,643,952 32.808 22.74 22.74 22.77 21.49 22.91 28,671,162 22.170 -2.32%
2020-03-12 0 34.45 34.45 34.50 34.45 35.55 9,088,843 314,946,055 34.652 23.28 23.28 23.31 23.28 24.02 13,449,781 23.416 -4.17%
2020-03-11 0 35.95 35.80 35.95 35.75 36.45 5,265,230 189,499,730 35.991 24.29 24.19 24.29 24.16 24.63 7,791,552 24.321 0.70%
2020-03-10 0 35.70 35.65 35.70 35.05 35.75 5,570,170 197,708,366 35.494 24.12 24.09 24.12 23.69 24.16 8,242,806 23.986 1.71%
2020-03-09 0 35.10 35.05 35.10 35.05 35.80 8,380,768 295,701,042 35.283 23.72 23.69 23.72 23.69 24.19 12,401,963 23.843 -3.70%
2020-03-06 0 36.45 36.45 36.50 36.15 36.85 5,139,505 187,212,028 36.426 24.63 24.63 24.67 24.43 24.90 7,605,502 24.615 -1.09%
2020-03-05 0 36.85 36.80 36.85 36.00 37.05 5,111,229 187,725,282 36.728 24.90 24.87 24.90 24.33 25.04 7,563,659 24.819 2.22%
2020-03-04 0 36.05 36.00 36.05 35.80 36.35 3,426,619 123,632,082 36.080 24.36 24.33 24.36 24.19 24.56 5,070,753 24.381 0.56%
2020-03-03 0 35.85 35.85 35.90 35.80 36.20 3,063,304 110,132,169 35.952 24.23 24.23 24.26 24.19 24.46 4,533,115 24.295 0.14%
2020-03-02 0 35.80 35.80 35.85 35.50 36.10 5,034,988 180,407,105 35.831 24.19 24.19 24.23 23.99 24.39 7,450,837 24.213 0.14%
2020-02-28 0 35.75 35.70 35.75 35.30 35.75 7,274,830 258,786,258 35.573 24.16 24.12 24.16 23.85 24.16 10,765,382 24.039 -0.83%
2020-02-27 0 36.05 36.00 36.05 35.45 36.20 2,964,757 106,371,683 35.879 24.36 24.33 24.36 23.96 24.46 4,387,284 24.245 0.84%
2020-02-26 0 35.75 35.70 35.75 35.05 36.00 4,561,539 162,512,775 35.627 24.16 24.12 24.16 23.69 24.33 6,750,221 24.075 0.42%
2020-02-25 0 35.60 35.55 35.60 35.25 35.70 5,564,144 197,376,282 35.473 24.06 24.02 24.06 23.82 24.12 8,233,888 23.971 -0.56%
2020-02-24 0 35.80 35.80 35.85 35.60 36.10 3,178,210 113,843,919 35.820 24.19 24.19 24.23 24.06 24.39 4,703,154 24.206 -0.69%
2020-02-21 0 36.05 36.05 36.10 35.90 36.35 5,495,039 198,150,968 36.060 24.36 24.36 24.39 24.26 24.56 8,131,626 24.368 -1.10%
2020-02-20 0 36.45 36.40 36.45 36.25 37.30 6,248,056 228,131,607 36.512 24.63 24.60 24.63 24.50 25.21 9,245,949 24.674 -1.49%
2020-02-19 0 37.00 36.95 37.00 36.85 37.20 3,209,152 118,542,275 36.939 25.00 24.97 25.00 24.90 25.14 4,748,942 24.962 -0.13%
2020-02-18 0 37.05 36.95 37.05 36.90 37.45 2,469,538 91,547,525 37.071 25.04 24.97 25.04 24.94 25.31 3,654,452 25.051 -1.07%
2020-02-17 0 37.45 37.45 37.50 37.20 37.75 2,522,450 94,652,317 37.524 25.31 25.31 25.34 25.14 25.51 3,732,752 25.357 0.67%
2020-02-14 0 37.20 37.20 37.25 36.90 37.50 4,659,579 173,778,512 37.295 25.14 25.14 25.17 24.94 25.34 6,895,302 25.202 0.81%
2020-02-13 0 36.90 36.90 36.95 36.70 37.15 3,469,366 128,050,505 36.909 24.94 24.94 24.97 24.80 25.10 5,134,010 24.942 0.27%
2020-02-12 0 36.80 36.80 36.85 36.30 37.00 3,497,375 128,713,454 36.803 24.87 24.87 24.90 24.53 25.00 5,175,458 24.870 0.55%
2020-02-11 0 36.60 36.60 36.65 36.55 37.25 4,101,671 151,200,871 36.863 24.73 24.73 24.77 24.70 25.17 6,069,703 24.911 0.14%
2020-02-10 0 36.55 36.50 36.55 36.00 36.70 3,023,327 110,229,972 36.460 24.70 24.67 24.70 24.33 24.80 4,473,956 24.638 0.00%
2020-02-07 0 36.55 36.50 36.55 36.30 36.85 4,841,173 176,934,983 36.548 24.70 24.67 24.70 24.53 24.90 7,164,027 24.698 0.41%
2020-02-06 0 36.40 36.40 36.45 35.70 36.75 5,997,276 217,982,920 36.347 24.60 24.60 24.63 24.12 24.83 8,874,842 24.562 3.12%
2020-02-05 0 35.30 35.30 35.35 35.20 35.55 5,265,177 186,066,669 35.339 23.85 23.85 23.89 23.79 24.02 7,791,473 23.881 0.14%
2020-02-04 0 35.25 35.25 35.30 34.80 35.65 6,015,151 212,091,159 35.259 23.82 23.82 23.85 23.52 24.09 8,901,294 23.827 0.71%
2020-02-03 0 35.00 34.95 35.00 34.70 35.35 5,093,224 178,034,065 34.955 23.65 23.62 23.65 23.45 23.89 7,537,015 23.621 -0.57%
2020-01-31 0 35.20 35.20 35.25 35.05 35.80 5,468,848 193,403,000 35.364 23.79 23.79 23.82 23.69 24.19 8,092,868 23.898 -0.71%
2020-01-30 0 35.45 35.40 35.45 35.45 36.05 5,986,953 213,392,413 35.643 23.96 23.92 23.96 23.96 24.36 8,859,566 24.086 -1.66%
2020-01-29 0 36.05 36.05 36.10 35.80 36.65 7,370,593 266,193,647 36.116 24.36 24.36 24.39 24.19 24.77 10,907,093 24.406 -2.70%
2020-01-24 0 37.05 37.05 37.10 37.00 37.25 1,984,689 73,690,607 37.130 25.04 25.04 25.07 25.00 25.17 2,936,967 25.091 -0.27%
2020-01-23 0 37.15 37.15 37.20 37.10 37.65 5,807,858 216,283,739 37.240 25.10 25.10 25.14 25.07 25.44 8,594,539 25.165 -1.20%
2020-01-22 0 37.60 37.60 37.65 37.35 37.75 4,514,008 169,571,056 37.566 25.41 25.41 25.44 25.24 25.51 6,679,884 25.385 0.00%
2020-01-21 0 37.60 37.60 37.65 37.50 38.50 8,707,312 328,486,989 37.725 25.41 25.41 25.44 25.34 26.02 12,885,187 25.493 -2.97%
2020-01-20 0 38.75 38.70 38.75 38.75 39.25 2,846,498 110,912,229 38.964 26.19 26.15 26.19 26.19 26.52 4,212,282 26.331 -0.64%
2020-01-17 0 39.00 38.95 39.00 38.40 39.25 4,309,110 167,450,931 38.860 26.35 26.32 26.35 25.95 26.52 6,376,674 26.260 1.56%
2020-01-16 0 38.40 38.40 38.45 38.25 38.55 3,546,365 136,151,897 38.392 25.95 25.95 25.98 25.85 26.05 5,247,954 25.944 0.00%
2020-01-15 0 38.40 38.35 38.40 38.15 38.50 3,000,501 114,910,699 38.297 25.95 25.92 25.95 25.78 26.02 4,440,178 25.880 -0.26%
2020-01-14 0 38.50 38.45 38.50 38.20 38.55 3,907,240 150,086,283 38.412 26.02 25.98 26.02 25.81 26.05 5,781,981 25.958 0.26%
2020-01-13 0 38.40 38.40 38.45 37.75 38.60 7,606,275 291,586,735 38.335 25.95 25.95 25.98 25.51 26.08 11,255,859 25.905 0.79%
2020-01-10 0 38.10 38.10 38.15 37.75 38.15 2,241,612 85,148,302 37.985 25.75 25.75 25.78 25.51 25.78 3,317,165 25.669 0.40%
2020-01-09 0 37.95 37.95 38.00 37.60 37.95 5,313,102 200,631,892 37.762 25.65 25.65 25.68 25.41 25.65 7,862,393 25.518 1.20%
2020-01-08 0 37.50 37.45 37.50 37.20 37.70 5,282,267 197,914,172 37.468 25.34 25.31 25.34 25.14 25.48 7,816,763 25.319 -0.92%
2020-01-07 0 37.85 37.85 37.90 37.80 38.15 2,951,170 112,015,145 37.956 25.58 25.58 25.61 25.54 25.78 4,367,177 25.649 0.26%
2020-01-06 0 37.75 37.75 37.80 37.55 38.00 4,863,819 183,512,808 37.730 25.51 25.51 25.54 25.37 25.68 7,197,539 25.497 -0.79%
2020-01-03 0 38.05 38.05 38.10 38.00 38.45 2,953,569 112,630,557 38.134 25.71 25.71 25.75 25.68 25.98 4,370,727 25.769 -0.52%
2020-01-02 0 38.25 38.20 38.25 38.05 38.50 2,720,326 104,032,773 38.243 25.85 25.81 25.85 25.71 26.02 4,025,572 25.843 0.00%
2019-12-31 0 38.25 38.20 38.25 38.05 38.25 1,926,340 73,562,511 38.188 25.85 25.81 25.85 25.71 25.85 2,850,621 25.806 -0.13%
2019-12-30 0 38.30 38.25 38.30 37.90 38.35 2,596,317 99,151,674 38.189 25.88 25.85 25.88 25.61 25.92 3,842,062 25.807 0.39%
2019-12-27 0 38.15 38.10 38.15 37.80 38.25 10,527,640 399,013,775 37.902 25.78 25.75 25.78 25.54 25.85 15,578,930 25.612 0.66%
2019-12-24 0 37.90 37.90 37.95 37.85 38.10 994,209 37,738,893 37.959 25.61 25.61 25.65 25.58 25.75 1,471,243 25.651 -0.39%
2019-12-23 0 38.05 38.00 38.05 37.85 38.30 1,841,416 69,996,265 38.012 25.71 25.68 25.71 25.58 25.88 2,724,950 25.687 -0.26%
2019-12-20 0 38.15 38.10 38.15 37.80 38.30 2,886,591 110,046,537 38.123 25.78 25.75 25.78 25.54 25.88 4,271,613 25.762 0.79%
2019-12-19 0 37.85 37.85 37.90 37.55 38.15 2,859,678 107,950,397 37.749 25.58 25.58 25.61 25.37 25.78 4,231,786 25.509 -0.39%
2019-12-18 0 38.00 37.95 38.00 37.80 38.30 4,317,707 163,954,474 37.973 25.68 25.65 25.68 25.54 25.88 6,389,395 25.660 -0.52%
2019-12-17 0 38.20 38.15 38.20 38.05 38.35 3,991,395 152,468,823 38.199 25.81 25.78 25.81 25.71 25.92 5,906,515 25.814 -0.26%
2019-12-16 0 38.30 38.25 38.30 38.15 38.60 2,573,984 98,565,494 38.293 25.88 25.85 25.88 25.78 26.08 3,809,013 25.877 -1.03%
2019-12-13 0 38.70 38.65 38.70 38.10 38.70 6,123,519 234,992,611 38.375 26.15 26.12 26.15 25.75 26.15 9,061,658 25.933 1.98%
2019-12-12 0 37.95 37.95 38.00 37.85 38.20 3,791,926 143,965,982 37.966 25.65 25.65 25.68 25.58 25.81 5,611,338 25.656 0.66%
2019-12-11 0 37.70 37.70 37.75 37.45 37.95 2,844,845 107,363,910 37.740 25.48 25.48 25.51 25.31 25.65 4,209,836 25.503 0.40%
2019-12-10 0 37.55 37.55 37.60 37.40 37.85 1,593,825 59,951,443 37.615 25.37 25.37 25.41 25.27 25.58 2,358,562 25.419 -0.53%
2019-12-09 0 37.75 37.75 37.80 37.50 38.40 2,259,336 85,632,082 37.901 25.51 25.51 25.54 25.34 25.95 3,343,393 25.612 -0.53%
2019-12-06 0 37.95 37.85 37.95 37.50 38.00 2,931,333 110,877,040 37.825 25.65 25.58 25.65 25.34 25.68 4,337,822 25.561 1.20%
2019-12-05 0 37.50 37.45 37.50 37.20 37.60 1,271,504 47,528,645 37.380 25.34 25.31 25.34 25.14 25.41 1,881,587 25.260 0.94%
2019-12-04 0 37.15 37.15 37.20 37.05 37.55 2,735,734 101,855,770 37.232 25.10 25.10 25.14 25.04 25.37 4,048,373 25.160 -1.33%
2019-12-03 0 37.65 37.65 37.70 37.00 37.75 2,860,417 107,121,270 37.450 25.44 25.44 25.48 25.00 25.51 4,232,880 25.307 0.27%
2019-12-02 0 37.55 37.55 37.60 37.55 38.00 2,268,559 85,370,831 37.632 25.37 25.37 25.41 25.37 25.68 3,357,041 25.430 -0.27%
2019-11-29 0 37.65 37.65 37.70 37.60 38.05 3,207,600 120,958,227 37.710 25.44 25.44 25.48 25.41 25.71 4,746,646 25.483 -1.05%
2019-11-28 0 38.05 38.05 38.10 37.80 38.55 2,572,333 98,289,988 38.210 25.71 25.71 25.75 25.54 26.05 3,806,570 25.821 -0.39%
2019-11-27 0 38.20 38.20 38.25 38.00 38.45 3,409,614 130,375,975 38.238 25.81 25.81 25.85 25.68 25.98 5,045,588 25.840 0.00%
2019-11-26 0 38.20 38.20 38.25 38.10 38.85 3,777,332 144,519,433 38.260 25.81 25.81 25.85 25.75 26.25 5,589,742 25.854 -0.78%
2019-11-25 0 38.50 38.50 38.55 38.05 38.75 4,439,045 170,970,648 38.515 26.02 26.02 26.05 25.71 26.19 6,568,953 26.027 1.72%
2019-11-22 0 37.85 37.75 37.85 37.55 38.20 2,519,241 95,047,858 37.729 25.58 25.51 25.58 25.37 25.81 3,728,004 25.496 0.40%
2019-11-21 0 37.70 37.70 37.75 37.25 37.85 3,347,676 125,929,014 37.617 25.48 25.48 25.51 25.17 25.58 4,953,932 25.420 -1.44%
2019-11-20 0 38.25 38.20 38.25 37.75 38.40 3,549,472 135,530,347 38.183 25.85 25.81 25.85 25.51 25.95 5,252,552 25.803 0.00%
2019-11-19 0 38.25 38.20 38.25 37.45 38.35 5,058,590 192,609,220 38.076 25.85 25.81 25.85 25.31 25.92 7,485,763 25.730 2.14%
2019-11-18 0 37.45 37.45 37.50 36.85 37.75 3,049,889 114,057,137 37.397 25.31 25.31 25.34 24.90 25.51 4,513,263 25.272 1.77%
2019-11-15 0 36.80 36.80 36.85 36.80 37.40 2,711,098 100,088,456 36.918 24.87 24.87 24.90 24.87 25.27 4,011,916 24.948 -0.41%
2019-11-14 0 36.95 36.90 36.95 36.80 37.60 4,349,365 161,188,780 37.060 24.97 24.94 24.97 24.87 25.41 6,436,243 25.044 -0.81%
2019-11-13 0 37.25 37.20 37.25 37.00 38.00 8,541,815 317,711,649 37.195 25.17 25.14 25.17 25.00 25.68 12,640,282 25.135 -2.87%
2019-11-12 0 38.35 38.30 38.35 38.10 38.80 4,163,362 159,627,154 38.341 25.92 25.88 25.92 25.75 26.22 6,160,994 25.909 -0.39%
2019-11-11 0 38.50 38.45 38.50 38.05 39.15 6,266,374 241,026,639 38.463 26.02 25.98 26.02 25.71 26.46 9,273,057 25.992 -2.53%
2019-11-08 0 39.50 39.50 39.55 39.20 40.55 6,228,268 246,134,642 39.519 26.69 26.69 26.73 26.49 27.40 9,216,667 26.705 -2.59%
2019-11-07 0 40.55 40.45 40.55 39.95 40.65 3,806,699 153,233,049 40.254 27.40 27.33 27.40 27.00 27.47 5,633,200 27.202 0.75%
2019-11-06 0 40.25 40.15 40.25 40.00 40.60 4,877,558 196,695,959 40.327 27.20 27.13 27.20 27.03 27.44 7,217,870 27.251 0.25%
2019-11-05 0 40.15 40.10 40.15 39.10 40.15 6,023,268 240,218,562 39.882 27.13 27.10 27.13 26.42 27.13 8,913,305 26.951 1.26%
2019-11-04 0 39.65 39.60 39.65 39.40 39.80 4,790,176 189,603,212 39.582 26.79 26.76 26.79 26.63 26.90 7,088,561 26.748 0.63%
2019-11-01 0 39.40 39.30 39.40 38.80 39.40 5,093,280 199,793,542 39.227 26.63 26.56 26.63 26.22 26.63 7,537,098 26.508 0.38%
2019-10-31 0 39.25 39.20 39.25 38.35 39.35 8,610,798 336,988,993 39.136 26.52 26.49 26.52 25.92 26.59 12,742,364 26.446 1.55%
2019-10-30 0 38.65 38.65 38.70 37.90 38.80 4,756,150 183,698,612 38.623 26.12 26.12 26.15 25.61 26.22 7,038,209 26.100 0.91%
2019-10-29 0 38.30 38.30 38.35 38.05 38.55 4,306,787 165,303,664 38.382 25.88 25.88 25.92 25.71 26.05 6,373,236 25.937 -0.13%
2019-10-28 0 38.35 38.30 38.40 37.80 38.50 3,226,700 123,554,404 38.291 25.92 25.88 25.95 25.54 26.02 4,774,910 25.876 0.79%
2019-10-25 0 38.05 38.00 38.05 37.80 38.15 1,576,685 59,895,154 37.988 25.71 25.68 25.71 25.54 25.78 2,333,198 25.671 0.13%
2019-10-24 0 38.00 37.95 38.00 37.55 38.20 2,617,409 99,288,446 37.934 25.68 25.65 25.68 25.37 25.81 3,873,274 25.634 1.06%
2019-10-23 0 37.60 37.60 37.65 37.55 38.20 3,175,125 119,781,114 37.725 25.41 25.41 25.44 25.37 25.81 4,698,589 25.493 -0.66%
2019-10-22 0 37.85 37.85 37.90 37.70 38.10 3,981,820 151,001,407 37.923 25.58 25.58 25.61 25.48 25.75 5,892,346 25.627 -0.13%
2019-10-21 0 37.90 37.90 37.95 37.70 38.15 3,427,704 130,169,599 37.976 25.61 25.61 25.65 25.48 25.78 5,072,358 25.663 -0.26%
2019-10-18 0 38.00 37.95 38.00 37.90 39.00 5,770,980 220,164,351 38.150 25.68 25.65 25.68 25.61 26.35 8,539,967 25.780 -1.94%
2019-10-17 0 38.75 38.75 38.80 38.65 39.65 12,541,736 491,425,942 39.183 26.19 26.19 26.22 26.12 26.79 18,559,414 26.479 1.31%
2019-10-16 0 38.25 38.20 38.25 36.90 38.80 16,531,292 629,130,279 38.057 25.85 25.81 25.85 24.94 26.22 24,463,208 25.717 2.82%
2019-10-15 0 37.20 37.15 37.20 36.80 37.60 4,383,859 163,317,678 37.254 25.14 25.10 25.14 24.87 25.41 6,487,288 25.175 -0.13%
2019-10-14 0 37.25 37.20 37.25 37.10 37.80 4,052,210 151,550,726 37.400 25.17 25.14 25.17 25.07 25.54 5,996,510 25.273 -0.27%
2019-10-11 0 37.35 37.30 37.35 36.45 37.60 7,499,789 278,961,907 37.196 25.24 25.21 25.24 24.63 25.41 11,098,279 25.136 3.75%
2019-10-10 0 36.00 36.00 36.15 36.00 36.80 5,255,684 190,319,109 36.212 24.33 24.33 24.43 24.33 24.87 7,777,425 24.471 -1.50%
2019-10-09 0 36.55 36.50 36.55 36.00 37.00 6,713,621 245,816,706 36.615 24.70 24.67 24.70 24.33 25.00 9,934,898 24.743 0.55%
2019-10-08 0 36.35 36.30 36.35 36.15 37.10 7,338,730 268,086,768 36.530 24.56 24.53 24.56 24.43 25.07 10,859,942 24.686 0.41%
2019-10-04 0 36.20 36.20 36.25 35.90 37.10 8,361,630 304,121,819 36.371 24.46 24.46 24.50 24.26 25.07 12,373,642 24.578 -1.76%
2019-10-03 0 36.85 36.80 36.85 36.65 37.25 11,958,955 440,760,010 36.856 24.90 24.87 24.90 24.77 25.17 17,697,008 24.906 -0.67%
2019-10-02 0 37.10 37.05 37.10 36.00 37.25 6,747,063 249,467,801 36.974 25.07 25.04 25.07 24.33 25.17 9,984,386 24.986 1.64%
2019-09-30 0 36.50 36.50 36.60 36.45 37.20 3,986,061 146,148,897 36.665 24.67 24.67 24.73 24.63 25.14 5,898,622 24.777 -0.27%
2019-09-27 0 36.60 36.60 36.65 36.35 37.10 3,837,686 140,832,544 36.697 24.73 24.73 24.77 24.56 25.07 5,679,055 24.799 -0.14%
2019-09-26 0 36.65 36.65 36.70 36.30 36.80 5,854,978 214,118,359 36.570 24.77 24.77 24.80 24.53 24.87 8,664,268 24.713 -0.41%
2019-09-25 0 36.80 36.80 36.85 36.80 37.80 6,755,884 249,912,257 36.992 24.87 24.87 24.90 24.87 25.54 9,997,440 24.998 -2.65%
2019-09-24 0 37.80 37.75 37.80 37.30 38.10 4,796,303 180,879,347 37.712 25.54 25.51 25.54 25.21 25.75 7,097,628 25.484 0.80%
2019-09-23 0 37.50 37.50 37.55 37.25 38.25 4,538,101 170,202,159 37.505 25.34 25.34 25.37 25.17 25.85 6,715,537 25.345 -1.70%
2019-09-20 0 38.15 38.10 38.15 37.90 38.45 8,229,603 313,990,568 38.154 25.78 25.75 25.78 25.61 25.98 12,178,267 25.783 0.39%
2019-09-19 0 38.00 37.90 38.00 37.65 38.25 5,965,693 226,248,846 37.925 25.68 25.61 25.68 25.44 25.85 8,828,105 25.628 0.00%
2019-09-18 0 38.00 37.95 38.00 37.80 38.25 3,050,592 115,836,394 37.972 25.68 25.65 25.68 25.54 25.85 4,514,303 25.660 -0.13%
2019-09-17 0 38.05 38.00 38.05 37.80 38.80 5,482,270 208,703,918 38.069 25.71 25.68 25.71 25.54 26.22 8,112,730 25.725 -0.78%
2019-09-16 0 38.35 38.30 38.35 37.90 38.70 3,589,425 137,296,575 38.250 25.92 25.88 25.92 25.61 26.15 5,311,675 25.848 -0.65%
2019-09-13 0 38.60 38.50 38.60 38.00 38.65 5,210,205 199,882,060 38.364 26.08 26.02 26.08 25.68 26.12 7,710,125 25.925 1.05%
2019-09-12 0 38.20 38.20 38.25 38.15 38.85 6,240,513 239,681,311 38.407 25.81 25.81 25.85 25.78 26.25 9,234,787 25.954 -1.55%
2019-09-11 0 38.80 38.65 38.80 36.75 38.80 14,284,722 548,296,219 38.383 26.22 26.12 26.22 24.83 26.22 21,138,706 25.938 4.30%
2019-09-10 0 37.20 37.15 37.20 37.05 37.95 5,181,276 193,118,260 37.272 25.14 25.10 25.14 25.04 25.65 7,667,315 25.187 -0.93%
2019-09-09 0 37.55 37.50 37.55 37.05 37.70 4,625,548 173,039,112 37.409 25.37 25.34 25.37 25.04 25.48 6,844,942 25.280 -0.66%
2019-09-06 0 37.80 37.75 37.80 37.40 37.95 4,585,585 172,819,435 37.688 25.54 25.51 25.54 25.27 25.65 6,785,805 25.468 0.80%
2019-09-05 0 37.50 37.50 37.55 36.90 38.65 7,621,213 286,231,319 37.557 25.34 25.34 25.37 24.94 26.12 11,277,964 25.380 -3.10%
2019-09-04 0 38.70 38.65 38.70 35.35 39.10 17,086,819 647,833,014 37.914 26.15 26.12 26.15 23.89 26.42 25,285,283 25.621 8.71%
2019-09-03 0 35.60 35.55 35.60 35.30 35.95 4,220,147 150,349,039 35.626 24.06 24.02 24.06 23.85 24.29 6,245,025 24.075 -0.00%
2019-09-02 0 36.10 36.10 36.15 35.55 36.15 8,719,564 312,674,299 35.859 24.06 24.06 24.09 23.69 24.09 13,084,544 23.896 -1.10%
2019-08-30 0 36.50 36.45 36.50 35.80 37.00 12,327,999 447,460,152 36.296 24.32 24.29 24.32 23.86 24.66 18,499,347 24.188 -0.54%
2019-08-29 0 36.70 36.70 36.75 36.45 37.10 6,041,932 221,851,077 36.719 24.46 24.46 24.49 24.29 24.72 9,066,499 24.469 -0.54%
2019-08-28 0 36.90 36.85 36.90 36.30 37.10 5,344,583 196,618,267 36.788 24.59 24.56 24.59 24.19 24.72 8,020,060 24.516 0.14%
2019-08-27 0 36.85 36.80 36.85 36.60 37.25 5,613,496 207,070,952 36.888 24.56 24.52 24.56 24.39 24.82 8,423,590 24.582 -0.14%
2019-08-26 0 36.90 36.85 36.90 36.05 36.95 8,156,423 298,038,323 36.540 24.59 24.56 24.59 24.02 24.62 12,239,496 24.351 -2.38%
2019-08-23 0 37.80 37.75 37.80 37.30 38.15 8,070,888 304,121,932 37.681 25.19 25.16 25.19 24.86 25.42 12,111,143 25.111 0.67%
2019-08-22 0 37.55 37.50 37.55 37.00 38.30 12,866,486 482,207,880 37.478 25.02 24.99 25.02 24.66 25.52 19,307,398 24.975 -3.22%
2019-08-21 0 38.80 38.80 38.85 38.30 38.85 3,091,940 119,387,841 38.613 25.86 25.86 25.89 25.52 25.89 4,639,753 25.732 -0.26%
2019-08-20 0 38.90 38.85 38.90 38.70 39.65 5,164,423 201,549,747 39.027 25.92 25.89 25.92 25.79 26.42 7,749,713 26.007 -1.14%
2019-08-19 0 39.35 39.30 39.35 38.65 39.50 9,547,751 374,557,265 39.230 26.22 26.19 26.22 25.76 26.32 14,327,318 26.143 2.88%
2019-08-16 0 38.25 38.25 38.30 37.05 38.40 10,408,117 395,892,353 38.037 25.49 25.49 25.52 24.69 25.59 15,618,380 25.348 2.27%
2019-08-15 0 37.40 37.40 37.45 35.50 37.70 10,969,654 404,762,116 36.898 24.92 24.92 24.96 23.66 25.12 16,461,020 24.589 3.74%
2019-08-14 0 36.05 36.00 36.05 35.80 37.25 8,870,354 320,639,670 36.147 24.02 23.99 24.02 23.86 24.82 13,310,818 24.089 -0.83%
2019-08-13 0 36.35 36.30 36.35 36.35 37.25 12,050,668 442,361,910 36.708 24.22 24.19 24.22 24.22 24.82 18,083,185 24.463 -2.81%
2019-08-12 0 37.40 37.40 37.50 37.35 38.05 7,663,434 287,939,179 37.573 24.92 24.92 24.99 24.89 25.36 11,499,719 25.039 -1.71%
2019-08-09 0 38.05 38.00 38.05 38.00 38.70 3,465,456 132,491,412 38.232 25.36 25.32 25.36 25.32 25.79 5,200,250 25.478 -0.91%
2019-08-08 0 38.40 38.40 38.45 37.80 38.60 5,907,701 226,534,485 38.346 25.59 25.59 25.62 25.19 25.72 8,865,073 25.554 1.59%
2019-08-07 0 37.80 37.80 37.85 37.65 38.55 7,094,808 268,726,276 37.876 25.19 25.19 25.22 25.09 25.69 10,646,441 25.241 -0.79%
2019-08-06 0 38.10 38.05 38.10 37.45 38.50 7,832,377 296,790,644 37.893 25.39 25.36 25.39 24.96 25.66 11,753,234 25.252 -0.91%
2019-08-05 0 38.45 38.40 38.45 38.05 39.20 11,339,068 436,840,429 38.525 25.62 25.59 25.62 25.36 26.12 17,015,361 25.673 -3.27%
2019-08-02 0 39.75 39.70 39.75 39.25 39.80 10,168,661 402,329,299 39.566 26.49 26.46 26.49 26.16 26.52 15,259,053 26.367 -1.36%
2019-08-01 0 40.30 40.30 40.35 40.00 40.75 7,863,841 316,656,699 40.267 26.86 26.86 26.89 26.66 27.16 11,800,449 26.834 -1.10%
2019-07-31 0 40.75 40.75 40.80 40.55 41.05 2,739,515 111,733,219 40.786 27.16 27.16 27.19 27.02 27.36 4,110,905 27.180 -0.73%
2019-07-30 0 41.05 41.05 41.10 41.00 41.65 5,316,555 219,110,040 41.213 27.36 27.36 27.39 27.32 27.76 7,978,002 27.464 -1.08%
2019-07-29 0 41.50 41.50 41.55 40.95 42.30 9,043,807 374,210,511 41.378 27.66 27.66 27.69 27.29 28.19 13,571,101 27.574 -2.12%
2019-07-26 0 42.40 42.35 42.40 42.15 42.65 3,491,297 147,919,308 42.368 28.26 28.22 28.26 28.09 28.42 5,239,027 28.234 -0.70%
2019-07-25 0 42.70 42.70 42.75 42.50 43.00 3,822,008 163,228,402 42.707 28.46 28.46 28.49 28.32 28.66 5,735,290 28.460 0.00%
2019-07-24 0 42.70 42.70 42.75 42.65 43.45 3,610,926 155,359,218 43.025 28.46 28.46 28.49 28.42 28.96 5,418,541 28.672 -0.23%
2019-07-23 0 42.80 42.80 42.85 42.65 43.15 2,482,279 106,257,839 42.807 28.52 28.52 28.56 28.42 28.76 3,724,898 28.526 -0.23%
2019-07-22 0 42.90 42.85 42.90 42.80 43.40 5,860,732 251,922,544 42.985 28.59 28.56 28.59 28.52 28.92 8,794,591 28.645 -1.83%
2019-07-19 0 43.70 43.65 43.70 43.40 43.85 3,246,739 141,825,051 43.682 29.12 29.09 29.12 28.92 29.22 4,872,044 29.110 0.46%
2019-07-18 0 43.50 43.45 43.50 43.35 43.65 3,244,796 141,110,775 43.488 28.99 28.96 28.99 28.89 29.09 4,869,128 28.981 -0.11%
2019-07-17 0 43.55 43.50 43.55 43.05 43.65 2,665,094 115,754,605 43.434 29.02 28.99 29.02 28.69 29.09 3,999,230 28.944 0.35%
2019-07-16 0 43.40 43.40 43.45 43.10 43.60 3,308,132 143,741,967 43.451 28.92 28.92 28.96 28.72 29.06 4,964,170 28.956 0.00%
2019-07-15 0 43.40 43.35 43.40 42.60 43.45 3,883,656 167,577,718 43.149 28.92 28.89 28.92 28.39 28.96 5,827,799 28.755 -0.23%
2019-07-12 0 43.50 43.45 43.50 43.10 43.60 2,645,486 114,773,188 43.385 28.99 28.96 28.99 28.72 29.06 3,969,806 28.912 0.69%
2019-07-11 0 43.20 43.15 43.20 42.90 43.75 5,653,754 245,476,693 43.418 28.79 28.76 28.79 28.59 29.16 8,484,001 28.934 1.65%
2019-07-10 0 42.50 42.50 42.60 42.50 42.90 2,446,705 104,248,390 42.608 28.32 28.32 28.39 28.32 28.59 3,671,516 28.394 -0.12%
2019-07-09 0 42.55 42.55 42.60 42.55 43.30 3,755,648 160,671,620 42.781 28.36 28.36 28.39 28.36 28.86 5,635,711 28.510 -1.16%
2019-07-08 0 43.05 43.00 43.05 42.70 43.85 5,563,277 239,304,479 43.015 28.69 28.66 28.69 28.46 29.22 8,348,232 28.665 -2.16%
2019-07-05 0 44.00 44.00 44.10 43.85 44.40 2,411,928 106,382,873 44.107 29.32 29.32 29.39 29.22 29.59 3,619,330 29.393 0.23%
2019-07-04 0 43.90 43.90 44.05 43.90 44.70 4,248,002 187,901,375 44.233 29.26 29.26 29.36 29.26 29.79 6,374,535 29.477 -0.34%
2019-07-03 0 44.05 44.00 44.05 43.25 44.25 4,342,429 190,850,347 43.950 29.36 29.32 29.36 28.82 29.49 6,516,232 29.288 1.73%
2019-07-02 0 43.30 43.25 43.30 43.20 43.75 5,542,813 240,620,365 43.411 28.86 28.82 28.86 28.79 29.16 8,317,523 28.929 0.58%
2019-06-28 0 43.05 43.00 43.05 42.80 43.20 3,861,253 166,030,470 42.999 28.69 28.66 28.69 28.52 28.79 5,794,181 28.655 -0.35%
2019-06-27 0 43.20 43.20 43.25 42.50 43.25 4,616,326 198,577,394 43.016 28.79 28.79 28.82 28.32 28.82 6,927,241 28.666 1.77%
2019-06-26 0 42.45 42.45 42.55 42.30 42.70 4,600,941 195,737,300 42.543 28.29 28.29 28.36 28.19 28.46 6,904,154 28.351 -1.39%
2019-06-25 0 43.05 43.00 43.05 42.90 43.75 4,540,045 195,793,682 43.126 28.69 28.66 28.69 28.59 29.16 6,812,774 28.739 -0.92%
2019-06-24 0 43.45 43.40 43.45 42.45 43.65 12,613,838 540,639,504 42.861 28.96 28.92 28.96 28.29 29.09 18,928,276 28.563 2.84%
2019-06-21 0 42.25 42.25 42.40 42.25 43.20 48,250,785 2,044,066,602 42.363 28.16 28.16 28.26 28.16 28.79 72,404,939 28.231 -0.94%
2019-06-20 0 42.65 42.65 42.70 41.70 42.85 10,572,976 447,802,703 42.354 28.42 28.42 28.46 27.79 28.56 15,865,766 28.224 2.77%
2019-06-19 0 41.50 41.40 41.50 41.15 41.75 7,168,040 297,082,945 41.445 27.66 27.59 27.66 27.42 27.82 10,756,333 27.619 2.22%
2019-06-18 0 40.60 40.60 40.65 40.00 40.90 11,606,078 470,605,491 40.548 27.06 27.06 27.09 26.66 27.26 17,416,035 27.021 0.74%
2019-06-17 0 40.30 40.25 40.30 40.15 41.15 10,666,342 432,490,696 40.547 26.86 26.82 26.86 26.76 27.42 16,005,871 27.021 0.00%
2019-06-14 0 40.30 40.25 40.30 40.10 40.85 6,455,983 260,519,405 40.353 26.86 26.82 26.86 26.72 27.22 9,687,823 26.891 -1.95%
2019-06-13 0 41.10 41.05 41.10 39.85 41.15 7,580,843 307,340,706 40.542 27.39 27.36 27.39 26.56 27.42 11,375,783 27.017 1.48%
2019-06-12 0 40.50 40.45 40.50 40.20 41.20 8,426,031 341,546,744 40.535 26.99 26.96 26.99 26.79 27.46 12,644,069 27.012 -2.41%
2019-06-11 0 41.50 41.50 41.55 41.20 42.00 6,221,613 259,255,312 41.670 27.66 27.66 27.69 27.46 27.99 9,336,128 27.769 0.61%
2019-06-10 0 41.25 41.20 41.25 40.55 41.50 9,578,051 393,486,376 41.082 27.49 27.46 27.49 27.02 27.66 14,372,786 27.377 1.48%
2019-06-06 0 40.65 40.60 40.65 40.00 41.35 11,564,379 470,358,122 40.673 27.09 27.06 27.09 26.66 27.56 17,353,462 27.105 -1.69%
2019-06-05 0 41.35 41.30 41.35 41.00 41.85 6,902,066 285,565,493 41.374 27.56 27.52 27.56 27.32 27.89 10,357,213 27.572 1.60%
2019-06-04 0 40.70 40.65 40.70 40.30 41.05 3,884,954 157,973,791 40.663 27.12 27.09 27.12 26.86 27.36 5,829,747 27.098 0.87%
2019-06-03 0 40.35 40.25 40.35 39.95 40.50 5,738,515 230,523,769 40.171 26.89 26.82 26.89 26.62 26.99 8,611,193 26.770 -0.37%
2019-05-31 0 40.50 40.50 40.55 40.35 41.95 9,717,056 397,336,904 40.891 26.99 26.99 27.02 26.89 27.96 14,581,376 27.250 -3.57%
2019-05-30 0 42.00 41.95 42.00 41.90 43.30 9,031,770 381,064,723 42.192 27.99 27.96 27.99 27.92 28.86 13,553,039 28.117 -2.94%
2019-05-29 0 48.90 48.90 48.95 48.80 49.30 7,375,797 361,482,100 49.009 28.84 28.84 28.87 28.78 29.07 12,507,409 28.901 -0.51%
2019-05-28 0 49.15 49.15 49.20 48.90 49.50 8,971,905 441,546,871 49.214 28.98 28.98 29.01 28.84 29.19 15,213,988 29.022 0.51%
2019-05-27 0 48.90 48.85 48.90 48.65 49.00 4,500,354 219,784,085 48.837 28.84 28.81 28.84 28.69 28.90 7,631,415 28.800 0.31%
2019-05-24 0 48.75 48.75 48.80 48.65 49.00 5,406,635 263,464,510 48.730 28.75 28.75 28.78 28.69 28.90 9,168,229 28.737 0.31%
2019-05-23 0 48.60 48.60 48.65 48.60 49.35 5,683,008 277,694,517 48.864 28.66 28.66 28.69 28.66 29.10 9,636,885 28.816 -1.22%
2019-05-22 0 49.20 49.15 49.20 48.40 49.40 3,792,962 186,189,177 49.088 29.01 28.98 29.01 28.54 29.13 6,431,865 28.948 1.86%
2019-05-21 0 48.30 48.30 48.35 48.30 48.80 5,200,363 252,309,797 48.518 28.48 28.48 28.51 28.48 28.78 8,818,446 28.612 -0.62%
2019-05-20 0 48.60 48.55 48.60 48.10 48.65 3,458,766 167,495,678 48.426 28.66 28.63 28.66 28.37 28.69 5,865,156 28.558 0.83%
2019-05-17 0 48.20 48.20 48.30 48.20 49.00 3,593,450 174,335,852 48.515 28.42 28.42 28.48 28.42 28.90 6,093,545 28.610 -0.82%
2019-05-16 0 48.60 48.60 48.70 47.60 48.85 6,288,965 304,095,718 48.354 28.66 28.66 28.72 28.07 28.81 10,664,428 28.515 1.04%
2019-05-15 0 48.10 48.10 48.15 48.00 48.35 4,069,235 196,074,876 48.185 28.37 28.37 28.39 28.31 28.51 6,900,351 28.415 0.21%
2019-05-14 0 48.00 47.90 48.00 46.70 48.00 5,741,086 273,273,021 47.600 28.31 28.25 28.31 27.54 28.31 9,735,370 28.070 0.95%
2019-05-10 0 47.55 47.50 47.55 46.90 47.85 5,653,114 268,163,625 47.436 28.04 28.01 28.04 27.66 28.22 9,586,192 27.974 1.60%
2019-05-09 0 46.80 46.75 46.80 46.70 47.40 5,985,740 281,041,656 46.952 27.60 27.57 27.60 27.54 27.95 10,150,239 27.688 -0.74%
2019-05-08 0 47.15 47.15 47.20 47.15 47.50 4,380,307 207,157,412 47.293 27.81 27.81 27.83 27.81 28.01 7,427,847 27.889 -1.26%
2019-05-07 0 47.75 47.75 47.80 47.35 47.90 5,087,022 242,552,022 47.681 28.16 28.16 28.19 27.92 28.25 8,626,249 28.118 1.38%
2019-05-06 0 47.10 47.10 47.15 47.05 47.75 11,503,764 543,240,354 47.223 27.78 27.78 27.81 27.75 28.16 19,507,354 27.848 -2.38%
2019-05-03 0 48.25 48.20 48.25 47.80 48.30 5,747,606 276,585,594 48.122 28.45 28.42 28.45 28.19 28.48 9,746,426 28.378 0.31%
2019-05-02 0 48.10 48.05 48.10 48.00 48.35 7,407,537 356,757,890 48.161 28.37 28.34 28.37 28.31 28.51 12,561,232 28.402 -0.41%
2019-04-30 0 48.30 48.30 48.35 48.20 48.85 5,369,454 260,156,990 48.451 28.48 28.48 28.51 28.42 28.81 9,105,180 28.572 -0.82%
2019-04-29 0 48.70 48.65 48.70 48.15 49.00 17,510,909 850,410,169 48.565 28.72 28.69 28.72 28.39 28.90 29,693,890 28.639 1.04%
2019-04-26 0 48.20 48.15 48.20 48.15 49.30 34,185,683 1,657,877,987 48.496 28.42 28.39 28.42 28.39 29.07 57,969,915 28.599 -2.03%
2019-04-25 0 49.20 49.15 49.20 49.10 49.65 5,262,202 259,793,195 49.370 29.01 28.98 29.01 28.95 29.28 8,923,309 29.114 -0.40%
2019-04-24 0 49.40 49.35 49.40 49.25 50.20 5,467,235 271,101,791 49.587 29.13 29.10 29.13 29.04 29.60 9,270,991 29.242 -1.00%
2019-04-23 0 49.90 49.90 49.95 49.80 50.15 3,154,096 157,626,526 49.975 29.43 29.43 29.46 29.37 29.57 5,348,516 29.471 0.10%
2019-04-18 0 49.85 49.80 49.85 49.70 50.20 3,871,882 193,012,567 49.850 29.40 29.37 29.40 29.31 29.60 6,565,692 29.397 0.20%
2019-04-17 0 49.75 49.75 49.80 49.70 50.00 2,160,167 107,613,079 49.817 29.34 29.34 29.37 29.31 29.49 3,663,074 29.378 0.00%
2019-04-16 0 49.75 49.75 49.80 49.20 49.95 4,660,111 231,434,792 49.663 29.34 29.34 29.37 29.01 29.46 7,902,321 29.287 0.40%
2019-04-15 0 49.55 49.55 49.60 49.55 50.50 4,572,251 228,238,009 49.918 29.22 29.22 29.25 29.22 29.78 7,753,333 29.437 -0.80%
2019-04-12 0 49.95 49.95 50.00 49.70 50.10 3,712,989 185,244,364 49.891 29.46 29.46 29.49 29.31 29.54 6,296,251 29.421 0.00%
2019-04-11 0 49.95 49.90 49.95 49.80 50.90 7,059,669 353,661,556 50.096 29.46 29.43 29.46 29.37 30.02 11,971,339 29.542 -1.77%
2019-04-10 0 50.85 50.85 50.95 50.00 51.05 5,099,591 258,505,487 50.691 29.99 29.99 30.05 29.49 30.10 8,647,563 29.893 1.29%
2019-04-09 0 50.20 50.15 50.20 50.05 50.60 3,213,039 161,303,593 50.203 29.60 29.57 29.60 29.52 29.84 5,448,468 29.605 -0.20%
2019-04-08 0 50.30 50.30 50.35 50.05 50.75 5,493,750 276,851,755 50.394 29.66 29.66 29.69 29.52 29.93 9,315,953 29.718 0.50%
2019-04-04 0 50.05 50.05 50.10 49.50 50.20 3,679,180 183,377,472 49.842 29.52 29.52 29.54 29.19 29.60 6,238,920 29.393 0.20%
2019-04-03 0 49.95 49.90 49.95 49.50 50.00 4,184,819 208,117,267 49.731 29.46 29.43 29.46 29.19 29.49 7,096,351 29.327 0.10%
2019-04-02 0 49.90 49.85 49.90 49.45 50.15 6,004,494 298,977,233 49.792 29.43 29.40 29.43 29.16 29.57 10,182,040 29.363 -0.30%
2019-04-01 0 50.05 50.00 50.05 49.95 50.50 10,259,142 515,657,165 50.263 29.52 29.49 29.52 29.46 29.78 17,396,803 29.641 0.30%
2019-03-29 0 49.90 49.90 50.00 49.05 50.05 7,120,275 354,568,643 49.797 29.43 29.43 29.49 28.93 29.52 12,074,111 29.366 2.15%
2019-03-28 0 48.85 48.75 48.85 48.00 48.85 4,884,050 237,063,866 48.538 28.81 28.75 28.81 28.31 28.81 8,282,062 28.624 0.51%
2019-03-27 0 48.60 48.60 48.65 47.75 48.60 5,212,447 252,167,990 48.378 28.66 28.66 28.69 28.16 28.66 8,838,937 28.529 1.46%
2019-03-26 0 47.90 47.75 47.90 47.30 47.90 3,828,666 182,365,130 47.632 28.25 28.16 28.25 27.89 28.25 6,492,409 28.089 0.95%
2019-03-25 0 47.45 47.35 47.45 47.10 47.55 3,714,276 175,785,849 47.327 27.98 27.92 27.98 27.78 28.04 6,298,434 27.909 -0.42%
2019-03-22 0 47.65 47.60 47.65 47.20 48.15 5,127,742 244,381,918 47.659 28.10 28.07 28.10 27.83 28.39 8,695,300 28.105 0.95%
2019-03-21 0 47.20 47.20 47.25 46.60 47.95 8,249,182 390,535,174 47.342 27.83 27.83 27.86 27.48 28.28 13,988,440 27.918 2.39%
2019-03-20 0 46.10 46.00 46.10 45.60 46.15 3,564,195 163,804,814 45.958 27.19 27.13 27.19 26.89 27.22 6,043,936 27.102 1.10%
2019-03-19 0 45.60 45.60 45.65 45.25 45.60 2,666,999 121,319,867 45.489 26.89 26.89 26.92 26.68 26.89 4,522,528 26.826 0.33%
2019-03-18 0 45.45 45.40 45.45 45.00 45.45 3,143,136 142,238,162 45.254 26.80 26.77 26.80 26.54 26.80 5,329,931 26.687 1.22%
2019-03-15 0 44.90 44.90 45.15 44.70 45.30 4,372,679 196,642,385 44.971 26.48 26.48 26.63 26.36 26.71 7,414,912 26.520 0.67%
2019-03-14 0 44.60 44.55 44.60 44.35 44.80 3,844,884 171,247,582 44.539 26.30 26.27 26.30 26.15 26.42 6,519,911 26.265 -0.34%
2019-03-13 0 44.75 44.70 44.75 44.60 45.10 2,510,122 112,354,370 44.761 26.39 26.36 26.39 26.30 26.60 4,256,506 26.396 -0.44%
2019-03-12 0 44.95 44.90 44.95 44.70 45.15 2,225,957 100,007,272 44.928 26.51 26.48 26.51 26.36 26.63 3,774,637 26.495 1.12%
2019-03-11 0 44.45 44.40 44.45 44.30 44.55 1,595,915 70,924,311 44.441 26.21 26.18 26.21 26.12 26.27 2,706,252 26.208 0.00%
2019-03-08 0 44.45 44.40 44.45 44.30 44.85 2,937,548 130,825,637 44.536 26.21 26.18 26.21 26.12 26.45 4,981,308 26.263 -1.00%
2019-03-07 0 44.90 44.85 44.90 44.50 45.25 3,160,678 142,170,203 44.981 26.48 26.45 26.48 26.24 26.68 5,359,677 26.526 0.00%
2019-03-06 0 44.90 44.85 44.90 44.30 45.05 2,792,297 125,136,612 44.815 26.48 26.45 26.48 26.12 26.57 4,735,000 26.428 0.90%
2019-03-05 0 44.50 44.50 44.55 44.10 44.65 2,639,572 117,403,710 44.478 26.24 26.24 26.27 26.01 26.33 4,476,019 26.229 -0.34%
2019-03-04 0 44.65 44.60 44.65 44.10 45.00 2,922,540 130,436,337 44.631 26.33 26.30 26.33 26.01 26.54 4,955,858 26.320 0.45%
2019-03-01 0 44.45 44.40 44.45 43.95 44.65 3,096,377 137,152,318 44.294 26.21 26.18 26.21 25.92 26.33 5,250,640 26.121 0.11%
2019-02-28 0 44.40 44.30 44.40 44.05 44.90 6,258,715 278,446,489 44.489 26.18 26.12 26.18 25.98 26.48 10,613,132 26.236 -0.45%
2019-02-27 0 44.60 44.60 44.65 44.20 44.85 4,849,383 215,937,448 44.529 26.30 26.30 26.33 26.07 26.45 8,223,276 26.259 0.45%
2019-02-26 0 44.40 44.35 44.40 44.10 45.00 4,890,689 216,964,070 44.363 26.18 26.15 26.18 26.01 26.54 8,293,320 26.161 -1.22%
2019-02-25 0 44.95 44.85 44.95 44.80 45.50 4,347,760 195,602,210 44.989 26.51 26.45 26.51 26.42 26.83 7,372,656 26.531 -0.99%
2019-02-22 0 45.40 45.35 45.40 44.80 45.45 3,181,903 144,026,602 45.264 26.77 26.74 26.77 26.42 26.80 5,395,669 26.693 1.11%
2019-02-21 0 44.90 44.90 44.95 44.65 45.15 3,863,779 173,568,921 44.922 26.48 26.48 26.51 26.33 26.63 6,551,952 26.491 0.11%
2019-02-20 0 44.85 44.80 44.85 44.65 45.20 3,478,692 156,000,313 44.845 26.45 26.42 26.45 26.33 26.66 5,898,945 26.445 0.11%
2019-02-19 0 44.80 44.75 44.80 44.60 45.30 2,892,101 129,780,821 44.874 26.42 26.39 26.42 26.30 26.71 4,904,242 26.463 -0.22%
2019-02-18 0 44.90 44.85 44.90 44.85 45.15 3,315,404 149,113,955 44.976 26.48 26.45 26.48 26.45 26.63 5,622,052 26.523 0.45%
2019-02-15 0 44.70 44.65 44.70 44.60 45.15 2,383,894 106,743,435 44.777 26.36 26.33 26.36 26.30 26.63 4,042,456 26.406 -1.43%
2019-02-14 0 45.35 45.30 45.35 45.00 45.40 3,307,822 149,622,122 45.233 26.74 26.71 26.74 26.54 26.77 5,609,195 26.674 0.00%
2019-02-13 0 45.35 45.30 45.35 44.80 45.45 3,391,373 153,317,835 45.208 26.74 26.71 26.74 26.42 26.80 5,750,875 26.660 1.34%
2019-02-12 0 44.75 44.75 44.80 44.45 44.95 2,377,205 106,363,481 44.743 26.39 26.39 26.42 26.21 26.51 4,031,114 26.386 -0.22%
2019-02-11 0 44.85 44.80 44.85 44.35 44.85 3,247,265 145,161,601 44.703 26.45 26.42 26.45 26.15 26.45 5,506,506 26.362 0.22%
2019-02-08 0 44.75 44.70 44.75 43.75 44.85 3,538,075 157,134,144 44.412 26.39 26.36 26.39 25.80 26.45 5,999,643 26.191 0.90%
2019-02-04 0 44.35 44.35 44.40 43.70 44.40 2,477,917 109,546,070 44.209 26.15 26.15 26.18 25.77 26.18 4,201,895 26.071 -0.22%
2019-02-01 0 44.45 44.40 44.45 44.00 44.50 3,139,019 139,056,142 44.299 26.21 26.18 26.21 25.95 26.24 5,322,949 26.124 0.00%
2019-01-31 0 44.45 44.40 44.45 44.10 44.50 4,263,209 189,025,933 44.339 26.21 26.18 26.21 26.01 26.24 7,229,280 26.147 0.34%
2019-01-30 0 44.30 44.25 44.30 43.65 44.65 4,681,951 206,845,196 44.179 26.12 26.09 26.12 25.74 26.33 7,939,356 26.053 0.80%
2019-01-29 0 43.95 43.90 43.95 43.30 44.00 3,337,611 145,807,549 43.686 25.92 25.89 25.92 25.53 25.95 5,659,709 25.762 0.57%
2019-01-28 0 43.70 43.70 43.75 43.70 44.65 3,570,717 157,025,814 43.976 25.77 25.77 25.80 25.77 26.33 6,054,996 25.933 -1.58%
2019-01-25 0 44.40 44.35 44.40 43.85 44.80 6,665,481 295,982,338 44.405 26.18 26.15 26.18 25.86 26.42 11,302,900 26.186 1.25%
2019-01-24 0 43.85 43.80 43.85 43.15 43.90 4,737,893 206,517,918 43.589 25.86 25.83 25.86 25.45 25.89 8,034,219 25.705 1.86%
2019-01-23 0 43.05 43.00 43.05 42.35 43.25 2,875,522 123,592,304 42.981 25.39 25.36 25.39 24.97 25.51 4,876,128 25.346 0.70%
2019-01-22 0 42.75 42.75 42.80 42.60 43.55 2,821,193 120,869,951 42.844 25.21 25.21 25.24 25.12 25.68 4,784,000 25.265 -1.50%
2019-01-21 0 43.40 43.35 43.40 43.05 43.75 3,287,513 142,631,012 43.386 25.59 25.56 25.59 25.39 25.80 5,574,756 25.585 0.58%
2019-01-18 0 43.15 43.10 43.15 42.85 43.30 5,119,396 220,850,801 43.140 25.45 25.42 25.45 25.27 25.53 8,681,147 25.440 1.17%
2019-01-17 0 42.65 42.55 42.65 42.20 43.05 4,461,261 190,143,552 42.621 25.15 25.09 25.15 24.89 25.39 7,565,124 25.134 -1.04%
2019-01-16 0 43.10 43.05 43.10 42.50 43.15 3,709,720 159,498,418 42.995 25.42 25.39 25.42 25.06 25.45 6,290,708 25.355 0.23%
2019-01-15 0 43.00 42.95 43.00 42.20 43.20 4,266,214 183,015,556 42.899 25.36 25.33 25.36 24.89 25.48 7,234,375 25.298 1.42%
2019-01-14 0 42.40 42.35 42.40 42.00 42.45 4,182,968 176,740,983 42.253 25.00 24.97 25.00 24.77 25.03 7,093,212 24.917 0.00%
2019-01-11 0 42.40 42.30 42.40 41.75 42.50 3,006,323 126,804,965 42.179 25.00 24.94 25.00 24.62 25.06 5,097,932 24.874 0.83%
2019-01-10 0 42.05 42.05 42.10 41.40 42.20 3,831,993 160,658,747 41.926 24.80 24.80 24.83 24.41 24.89 6,498,051 24.724 0.12%
2019-01-09 0 42.00 41.95 42.00 41.80 42.45 5,491,474 231,239,713 42.109 24.77 24.74 24.77 24.65 25.03 9,312,094 24.832 0.96%
2019-01-08 0 41.60 41.60 41.65 40.70 42.25 6,835,787 285,252,598 41.729 24.53 24.53 24.56 24.00 24.92 11,591,694 24.608 0.97%
2019-01-07 0 41.20 41.15 41.20 40.50 41.45 5,063,099 207,795,505 41.041 24.30 24.27 24.30 23.88 24.44 8,585,682 24.203 1.35%
2019-01-04 0 40.65 40.65 40.70 38.50 40.85 6,956,923 279,885,925 40.231 23.97 23.97 24.00 22.70 24.09 11,797,109 23.725 5.04%
2019-01-03 0 38.70 38.70 38.80 38.15 39.00 2,664,134 103,130,775 38.711 22.82 22.82 22.88 22.50 23.00 4,517,670 22.828 1.18%
2019-01-02 0 38.25 38.20 38.25 38.00 39.10 3,463,492 132,722,186 38.320 22.56 22.53 22.56 22.41 23.06 5,873,170 22.598 -1.92%
2018-12-31 0 39.00 39.00 39.10 38.75 39.15 849,160 33,126,838 39.011 23.00 23.00 23.06 22.85 23.09 1,439,952 23.006 1.17%
2018-12-28 0 38.55 38.55 38.60 38.45 39.25 1,991,100 76,954,136 38.649 22.73 22.73 22.76 22.67 23.15 3,376,381 22.792 -0.64%
2018-12-27 0 38.80 38.75 38.90 38.80 39.60 1,721,177 67,066,986 38.966 22.88 22.85 22.94 22.88 23.35 2,918,663 22.979 -1.52%
2018-12-24 0 39.40 39.35 39.40 38.90 39.50 836,607 32,812,177 39.221 23.23 23.21 23.23 22.94 23.29 1,418,665 23.129 0.64%
2018-12-21 0 39.15 39.15 39.40 38.80 39.75 3,931,262 153,908,871 39.150 23.09 23.09 23.23 22.88 23.44 6,666,385 23.087 -0.38%
2018-12-20 0 39.30 39.25 39.30 38.95 39.95 4,821,999 189,642,099 39.329 23.18 23.15 23.18 22.97 23.56 8,176,840 23.193 -2.24%
2018-12-19 0 40.20 40.15 40.20 39.90 40.30 2,101,544 84,337,959 40.131 23.71 23.68 23.71 23.53 23.77 3,563,665 23.666 0.63%
2018-12-18 0 39.95 39.90 39.95 39.60 40.30 2,746,310 109,620,085 39.915 23.56 23.53 23.56 23.35 23.77 4,657,018 23.539 0.63%
2018-12-17 0 39.70 39.65 39.70 39.50 40.05 1,695,819 67,356,573 39.719 23.41 23.38 23.41 23.29 23.62 2,875,662 23.423 -0.38%
2018-12-14 0 39.85 39.80 39.85 39.35 40.00 1,899,491 75,418,985 39.705 23.50 23.47 23.50 23.21 23.59 3,221,036 23.415 -0.50%
2018-12-13 0 40.05 40.05 40.10 39.70 40.20 3,948,760 157,824,600 39.968 23.62 23.62 23.65 23.41 23.71 6,696,057 23.570 1.01%
2018-12-12 0 39.65 39.60 39.65 39.15 39.80 3,584,577 141,973,910 39.607 23.38 23.35 23.38 23.09 23.47 6,078,498 23.357 1.93%
2018-12-11 0 38.90 38.90 39.05 38.90 39.20 2,079,319 81,069,757 38.989 22.94 22.94 23.03 22.94 23.12 3,525,977 22.992 -0.77%
2018-12-10 0 39.20 39.15 39.20 38.65 39.60 2,506,611 97,933,086 39.070 23.12 23.09 23.12 22.79 23.35 4,250,552 23.040 -1.63%
2018-12-07 0 39.85 39.80 39.85 39.75 40.45 1,937,139 77,630,730 40.075 23.50 23.47 23.50 23.44 23.85 3,284,878 23.633 0.13%
2018-12-06 0 39.80 39.75 39.80 39.00 39.95 2,492,548 98,330,300 39.450 23.47 23.44 23.47 23.00 23.56 4,226,705 23.264 -0.50%
2018-12-05 0 40.00 39.95 40.00 39.80 40.30 2,250,733 90,206,774 40.079 23.59 23.56 23.59 23.47 23.77 3,816,650 23.635 -1.48%
2018-12-04 0 40.60 40.55 40.60 40.50 40.80 1,877,744 76,266,707 40.616 23.94 23.91 23.94 23.88 24.06 3,184,159 23.952 -0.49%
2018-12-03 0 40.80 40.80 40.85 40.45 41.20 3,873,951 158,282,728 40.858 24.06 24.06 24.09 23.85 24.30 6,569,201 24.095 1.49%
2018-11-30 0 40.20 40.20 40.25 39.90 40.35 4,560,523 181,386,054 39.773 23.71 23.71 23.74 23.53 23.79 7,733,446 23.455 0.25%
2018-11-29 0 40.10 40.10 40.15 39.60 40.40 6,363,047 255,361,664 40.132 23.65 23.65 23.68 23.35 23.82 10,790,052 23.666 2.04%
2018-11-28 0 39.30 39.30 39.35 38.90 39.60 1,617,099 63,518,082 39.279 23.18 23.18 23.21 22.94 23.35 2,742,174 23.163 0.90%
2018-11-27 0 38.95 38.95 39.00 38.85 39.55 2,198,563 85,891,190 39.067 22.97 22.97 23.00 22.91 23.32 3,728,184 23.038 -1.27%
2018-11-26 0 39.45 39.40 39.45 38.60 39.75 4,373,656 172,226,018 39.378 23.26 23.23 23.26 22.76 23.44 7,416,569 23.222 2.87%
2018-11-23 0 38.35 38.30 38.35 38.15 38.70 851,356 32,614,465 38.309 22.62 22.59 22.62 22.50 22.82 1,443,676 22.591 -0.65%
2018-11-22 0 38.60 38.55 38.60 38.15 38.80 1,418,761 54,764,954 38.601 22.76 22.73 22.76 22.50 22.88 2,405,845 22.763 0.52%
2018-11-21 0 38.40 38.40 38.45 37.70 38.50 3,122,969 119,128,992 38.146 22.65 22.65 22.67 22.23 22.70 5,295,733 22.495 0.39%
2018-11-20 0 38.25 38.20 38.25 37.80 38.50 2,673,366 102,099,816 38.191 22.56 22.53 22.56 22.29 22.70 4,533,325 22.522 -1.67%
2018-11-19 0 38.90 38.90 39.00 37.90 39.05 4,058,656 156,337,255 38.519 22.94 22.94 23.00 22.35 23.03 6,882,412 22.715 1.57%
2018-11-16 0 38.30 38.30 38.35 37.80 38.45 1,382,377 52,745,325 38.156 22.59 22.59 22.62 22.29 22.67 2,344,147 22.501 -0.13%
2018-11-15 0 38.35 38.30 38.35 37.55 38.40 2,303,749 87,788,088 38.107 22.62 22.59 22.62 22.14 22.65 3,906,552 22.472 1.86%
2018-11-14 0 37.65 37.65 37.70 37.30 37.90 2,307,308 86,927,517 37.675 22.20 22.20 22.23 22.00 22.35 3,912,587 22.217 1.21%
2018-11-13 0 37.20 37.20 37.25 36.70 37.30 1,813,420 67,176,847 37.044 21.94 21.94 21.97 21.64 22.00 3,075,083 21.846 -0.27%
2018-11-12 0 37.30 37.25 37.30 37.05 37.50 1,643,711 61,278,559 37.281 22.00 21.97 22.00 21.85 22.11 2,787,301 21.985 -0.13%
2018-11-09 0 37.35 37.30 37.35 37.00 37.90 2,810,411 104,713,529 37.259 22.03 22.00 22.03 21.82 22.35 4,765,717 21.972 -1.58%
2018-11-08 0 37.95 37.90 37.95 37.90 38.40 2,933,417 111,630,994 38.055 22.38 22.35 22.38 22.35 22.65 4,974,303 22.442 0.26%
2018-11-07 0 37.85 37.80 37.85 37.45 38.20 2,994,868 113,390,896 37.862 22.32 22.29 22.32 22.08 22.53 5,078,507 22.328 -0.39%
2018-11-06 0 38.00 37.95 38.00 37.50 38.00 3,227,996 122,022,875 37.801 22.41 22.38 22.41 22.11 22.41 5,473,831 22.292 1.74%
2018-11-05 0 37.35 37.35 37.40 37.25 37.85 2,678,310 100,274,982 37.440 22.03 22.03 22.06 21.97 22.32 4,541,708 22.079 -1.32%
2018-11-02 0 37.85 37.85 37.90 36.65 38.00 10,694,041 397,455,040 37.166 22.32 22.32 22.35 21.61 22.41 18,134,277 21.917 3.70%
2018-11-01 0 36.50 36.45 36.50 36.30 36.80 5,219,974 190,930,003 36.577 21.52 21.50 21.52 21.41 21.70 8,851,701 21.570 0.00%
2018-10-31 0 36.50 36.45 36.50 36.15 36.65 3,897,366 141,703,287 36.359 21.52 21.50 21.52 21.32 21.61 6,608,906 21.441 0.83%
2018-10-30 0 36.20 36.20 36.30 36.20 36.75 1,843,032 67,095,616 36.405 21.35 21.35 21.41 21.35 21.67 3,125,297 21.469 -0.96%
2018-10-29 0 36.55 36.55 36.60 36.40 36.85 2,969,697 108,725,310 36.612 21.55 21.55 21.58 21.47 21.73 5,035,824 21.590 0.69%
2018-10-26 0 36.30 36.30 36.35 36.25 37.15 4,443,008 161,730,353 36.401 21.41 21.41 21.44 21.38 21.91 7,534,171 21.466 -1.09%
2018-10-25 0 36.70 36.65 36.70 36.40 36.95 2,812,159 102,804,345 36.557 21.64 21.61 21.64 21.47 21.79 4,768,681 21.558 -0.68%
2018-10-24 0 36.95 36.95 37.05 36.95 37.65 2,852,685 106,313,174 37.268 21.79 21.79 21.85 21.79 22.20 4,837,402 21.977 -0.81%
2018-10-23 0 37.25 37.20 37.25 37.15 38.05 3,506,473 131,808,501 37.590 21.97 21.94 21.97 21.91 22.44 5,946,055 22.167 -1.32%
2018-10-22 0 37.75 37.75 37.80 37.30 38.10 2,168,246 81,850,583 37.750 22.26 22.26 22.29 22.00 22.47 3,676,774 22.262 0.13%
2018-10-19 0 37.70 37.70 37.75 36.90 37.90 3,195,928 120,293,531 37.640 22.23 22.23 22.26 21.76 22.35 5,419,452 22.197 1.07%
2018-10-18 0 37.30 37.30 37.35 36.55 37.35 3,830,118 141,416,742 36.922 22.00 22.00 22.03 21.55 22.03 6,494,871 21.774 1.50%
2018-10-16 0 36.75 36.70 36.75 36.50 37.30 2,823,494 103,839,361 36.777 21.67 21.64 21.67 21.52 22.00 4,787,902 21.688 -0.14%
2018-10-15 0 36.80 36.80 36.90 36.80 37.30 1,583,996 58,552,815 36.965 21.70 21.70 21.76 21.70 22.00 2,686,040 21.799 -1.47%
2018-10-12 0 37.35 37.30 37.35 36.55 37.45 3,305,508 122,487,438 37.056 22.03 22.00 22.03 21.55 22.08 5,605,271 21.852 0.54%
2018-10-11 0 37.15 37.15 37.20 37.00 38.00 5,321,836 198,658,257 37.329 21.91 21.91 21.94 21.82 22.41 9,024,432 22.013 -2.75%
2018-10-10 0 38.20 38.20 38.30 38.20 39.65 6,342,293 245,557,216 38.717 22.53 22.53 22.59 22.53 23.38 10,754,858 22.832 -1.80%
2018-10-09 0 38.90 38.85 38.90 38.40 39.45 3,195,442 124,520,744 38.968 22.94 22.91 22.94 22.65 23.26 5,418,628 22.980 0.65%
2018-10-08 0 38.65 38.65 38.70 38.55 39.30 2,169,682 83,971,254 38.702 22.79 22.79 22.82 22.73 23.18 3,679,209 22.823 -0.26%
2018-10-05 0 38.75 38.75 38.80 38.50 39.00 3,390,590 131,396,614 38.753 22.85 22.85 22.88 22.70 23.00 5,749,548 22.853 0.39%
2018-10-04 0 38.60 38.55 38.60 38.25 39.00 4,115,046 158,585,037 38.538 22.76 22.73 22.76 22.56 23.00 6,978,034 22.726 -1.03%
2018-10-03 0 39.00 39.00 39.05 38.25 39.25 2,055,110 80,064,389 38.959 23.00 23.00 23.03 22.56 23.15 3,484,925 22.974 1.04%
2018-10-02 0 38.60 38.60 38.65 38.55 39.35 5,256,579 204,414,678 38.887 22.76 22.76 22.79 22.73 23.21 8,913,774 22.932 -1.91%
2018-09-28 0 39.35 39.30 39.35 39.00 39.80 6,129,593 240,648,734 39.260 23.21 23.18 23.21 23.00 23.47 10,394,175 23.152 -0.51%
2018-09-27 0 39.55 39.50 39.55 39.50 40.00 1,743,642 69,186,851 39.680 23.32 23.29 23.32 23.29 23.59 2,956,758 23.400 -0.88%
2018-09-26 0 39.90 39.85 39.90 39.35 40.20 2,460,786 98,206,463 39.909 23.53 23.50 23.53 23.21 23.71 4,172,845 23.535 0.76%
2018-09-24 0 39.60 39.55 39.60 39.50 40.20 2,574,533 102,193,696 39.694 23.35 23.32 23.35 23.29 23.71 4,365,730 23.408 -1.25%
2018-09-21 0 40.10 40.10 40.15 39.70 40.35 4,118,541 164,991,070 40.061 23.65 23.65 23.68 23.41 23.79 6,983,961 23.624 0.25%
2018-09-20 0 40.00 39.95 40.00 39.90 40.40 1,637,802 65,566,525 40.033 23.59 23.56 23.59 23.53 23.82 2,777,281 23.608 -0.50%
2018-09-19 0 40.20 40.15 40.20 39.70 40.65 1,948,952 78,442,676 40.249 23.71 23.68 23.71 23.41 23.97 3,304,909 23.735 0.37%
2018-09-18 0 40.05 40.05 40.10 39.30 40.40 2,866,490 114,322,099 39.882 23.62 23.62 23.65 23.18 23.82 4,860,812 23.519 0.50%
2018-09-17 0 39.85 39.80 39.85 39.50 40.35 2,602,861 103,668,812 39.829 23.50 23.47 23.50 23.29 23.79 4,413,767 23.488 -1.60%
2018-09-14 0 40.50 40.50 40.55 39.55 40.80 3,858,706 156,057,117 40.443 23.88 23.88 23.91 23.32 24.06 6,543,349 23.850 2.02%
2018-09-13 0 39.70 39.70 39.75 39.20 39.90 3,655,929 144,687,348 39.576 23.41 23.41 23.44 23.12 23.53 6,199,493 23.339 1.40%
2018-09-12 0 39.15 39.15 39.25 38.30 39.30 3,041,085 118,245,050 38.883 23.09 23.09 23.15 22.59 23.18 5,156,879 22.930 1.56%
2018-09-11 0 38.55 38.50 38.55 38.35 38.90 3,186,699 122,859,433 38.554 22.73 22.70 22.73 22.62 22.94 5,403,802 22.736 -0.39%
2018-09-10 0 38.70 38.70 38.75 38.45 39.15 2,629,522 101,820,342 38.722 22.82 22.82 22.85 22.67 23.09 4,458,977 22.835 -1.15%
2018-09-07 0 39.15 39.15 39.35 38.80 39.50 4,029,012 157,773,296 39.159 23.09 23.09 23.21 22.88 23.29 6,832,143 23.093 -0.51%
2018-09-06 0 39.35 39.35 39.40 39.15 39.90 4,004,285 158,106,145 39.484 23.21 23.21 23.23 23.09 23.53 6,790,213 23.284 -1.01%
2018-09-05 0 39.75 39.70 39.75 39.65 40.90 4,931,742 197,132,934 39.972 23.44 23.41 23.44 23.38 24.12 8,362,936 23.572 -2.45%
2018-09-04 0 41.25 41.20 41.25 40.50 41.25 2,708,755 111,157,661 41.036 24.03 24.00 24.03 23.59 24.03 4,649,695 23.906 0.36%
2018-09-03 0 41.10 41.10 41.15 40.85 41.80 2,296,656 94,389,650 41.099 23.94 23.94 23.97 23.80 24.35 3,942,309 23.943 -0.96%
2018-08-31 0 41.50 41.45 41.50 41.10 41.75 4,227,755 175,127,787 41.423 24.18 24.15 24.18 23.94 24.32 7,257,124 24.132 -0.60%
2018-08-30 0 41.75 41.70 41.75 41.55 42.30 2,613,263 109,387,398 41.859 24.32 24.29 24.32 24.21 24.64 4,485,779 24.385 -0.95%
2018-08-29 0 42.15 42.15 42.20 41.70 42.30 3,514,859 147,946,898 42.092 24.56 24.56 24.58 24.29 24.64 6,033,407 24.521 1.08%
2018-08-28 0 41.70 41.65 41.70 41.55 41.80 2,566,838 106,963,991 41.672 24.29 24.26 24.29 24.21 24.35 4,406,088 24.276 0.48%
2018-08-27 0 41.50 41.45 41.50 41.35 41.90 6,234,189 259,219,909 41.580 24.18 24.15 24.18 24.09 24.41 10,701,255 24.223 0.73%
2018-08-24 0 41.20 41.20 41.25 40.80 41.35 3,817,291 157,018,316 41.133 24.00 24.00 24.03 23.77 24.09 6,552,545 23.963 0.98%
2018-08-23 0 40.80 40.80 40.85 40.80 41.20 2,446,573 100,054,608 40.896 23.77 23.77 23.80 23.77 24.00 4,199,648 23.825 -0.85%
2018-08-22 0 41.15 41.10 41.20 40.70 41.25 1,615,941 66,130,723 40.924 23.97 23.94 24.00 23.71 24.03 2,773,833 23.841 -0.12%
2018-08-21 0 41.20 41.15 41.20 40.65 41.35 3,336,357 136,899,749 41.033 24.00 23.97 24.00 23.68 24.09 5,727,001 23.904 0.49%
2018-08-20 0 41.00 41.00 41.05 40.85 41.45 3,107,027 127,764,311 41.121 23.89 23.89 23.91 23.80 24.15 5,333,346 23.956 0.12%
2018-08-17 0 40.95 40.95 41.00 40.85 41.45 2,344,807 96,240,631 41.044 23.86 23.86 23.89 23.80 24.15 4,024,963 23.911 -0.49%
2018-08-16 0 41.15 41.15 41.20 40.85 41.50 2,313,706 95,238,813 41.163 23.97 23.97 24.00 23.80 24.18 3,971,576 23.980 -0.48%
2018-08-15 0 41.35 41.30 41.40 41.10 41.80 2,677,446 110,519,505 41.278 24.09 24.06 24.12 23.94 24.35 4,595,952 24.047 -0.60%
2018-08-14 0 41.60 41.60 41.65 41.20 41.75 2,521,980 104,648,057 41.494 24.23 24.23 24.26 24.00 24.32 4,329,088 24.173 0.73%
2018-08-13 0 41.30 41.30 41.35 41.05 41.85 3,234,626 133,444,987 41.255 24.06 24.06 24.09 23.91 24.38 5,552,375 24.034 -1.67%
2018-08-10 0 42.00 42.00 42.05 41.90 42.65 1,971,756 83,202,836 42.197 24.47 24.47 24.50 24.41 24.85 3,384,604 24.583 -1.06%
2018-08-09 0 42.45 42.40 42.45 41.85 42.60 2,863,023 121,135,014 42.310 24.73 24.70 24.73 24.38 24.82 4,914,503 24.648 -0.35%
2018-08-08 0 42.60 42.55 42.60 42.40 43.10 1,573,051 67,131,622 42.676 24.82 24.79 24.82 24.70 25.11 2,700,210 24.862 -0.23%
2018-08-07 0 42.70 42.70 42.75 42.00 43.00 2,181,991 93,131,749 42.682 24.88 24.88 24.90 24.47 25.05 3,745,482 24.865 1.55%
2018-08-06 0 42.05 42.00 42.05 41.60 42.35 1,881,953 79,124,097 42.044 24.50 24.47 24.50 24.23 24.67 3,230,454 24.493 0.96%
2018-08-03 0 41.65 41.60 41.65 41.55 41.95 1,320,306 55,007,963 41.663 24.26 24.23 24.26 24.21 24.44 2,266,362 24.271 -0.95%
2018-08-02 0 42.05 41.95 42.05 41.60 42.95 2,872,645 120,837,627 42.065 24.50 24.44 24.50 24.23 25.02 4,931,019 24.506 -1.75%
2018-08-01 0 42.80 42.80 42.85 42.70 44.15 3,616,550 156,555,413 43.289 24.93 24.93 24.96 24.88 25.72 6,207,964 25.218 -2.17%
2018-07-31 0 43.75 43.60 43.75 43.10 43.75 2,623,375 114,270,266 43.558 25.49 25.40 25.49 25.11 25.49 4,503,137 25.376 1.16%
2018-07-30 0 43.25 43.20 43.25 42.95 43.45 1,804,952 77,904,998 43.162 25.20 25.17 25.20 25.02 25.31 3,098,278 25.145 0.35%
2018-07-27 0 43.10 43.05 43.10 42.90 43.55 2,135,740 92,212,261 43.176 25.11 25.08 25.11 24.99 25.37 3,666,090 25.153 0.35%
2018-07-26 0 42.95 42.95 43.00 42.75 43.10 2,871,558 123,213,643 42.908 25.02 25.02 25.05 24.90 25.11 4,929,153 24.997 0.23%
2018-07-25 0 42.85 42.85 42.90 42.15 43.00 2,103,673 89,804,477 42.689 24.96 24.96 24.99 24.56 25.05 3,611,046 24.869 1.66%
2018-07-24 0 42.15 42.15 42.20 41.40 42.80 3,916,992 165,870,254 42.346 24.56 24.56 24.58 24.12 24.93 6,723,686 24.670 0.96%
2018-07-23 0 41.75 41.70 41.75 41.10 41.80 1,977,460 82,113,582 41.525 24.32 24.29 24.32 23.94 24.35 3,394,396 24.191 0.60%
2018-07-20 0 41.50 41.50 41.55 40.55 41.65 3,089,945 127,592,816 41.293 24.18 24.18 24.21 23.62 24.26 5,304,024 24.056 2.47%
2018-07-19 0 40.50 40.45 40.50 40.40 40.85 3,578,618 145,285,905 40.598 23.59 23.56 23.59 23.54 23.80 6,142,852 23.651 0.12%
2018-07-18 0 40.45 40.40 40.45 40.30 41.40 4,886,709 198,795,331 40.681 23.56 23.54 23.56 23.48 24.12 8,388,247 23.699 -0.86%
2018-07-17 0 40.80 40.75 40.80 40.70 41.35 2,710,852 110,958,746 40.931 23.77 23.74 23.77 23.71 24.09 4,653,295 23.845 -1.09%
2018-07-16 0 41.25 41.20 41.25 41.05 41.70 2,423,072 99,888,941 41.224 24.03 24.00 24.03 23.91 24.29 4,159,308 24.016 -0.84%
2018-07-13 0 41.60 41.55 41.60 41.50 42.10 2,324,529 96,837,617 41.659 24.23 24.21 24.23 24.18 24.53 3,990,154 24.269 -0.72%
2018-07-12 0 41.90 41.90 42.00 41.90 42.25 1,773,608 74,537,700 42.026 24.41 24.41 24.47 24.41 24.61 3,044,475 24.483 -0.24%
2018-07-11 0 42.00 41.90 42.00 41.40 42.45 3,857,553 161,205,203 41.789 24.47 24.41 24.47 24.12 24.73 6,621,656 24.345 -0.12%
2018-07-10 0 42.05 42.00 42.05 41.90 42.25 2,455,063 103,231,104 42.048 24.50 24.47 24.50 24.41 24.61 4,214,222 24.496 0.48%
2018-07-09 0 41.85 41.85 41.90 41.40 42.20 1,841,273 77,272,906 41.967 24.38 24.38 24.41 24.12 24.58 3,160,625 24.449 1.58%
2018-07-06 0 41.20 41.20 41.25 40.80 41.80 2,234,139 92,190,161 41.264 24.00 24.00 24.03 23.77 24.35 3,834,996 24.039 0.00%
2018-07-05 0 41.20 41.15 41.20 40.80 41.45 1,324,200 54,429,654 41.104 24.00 23.97 24.00 23.77 24.15 2,273,047 23.946 0.12%
2018-07-04 0 41.15 41.10 41.15 40.80 41.70 1,643,274 67,500,277 41.077 23.97 23.94 23.97 23.77 24.29 2,820,751 23.930 -1.32%
2018-07-03 0 41.70 41.65 41.70 40.60 41.80 4,954,470 204,325,092 41.241 24.29 24.26 24.29 23.65 24.35 8,504,562 24.025 0.48%
2018-06-29 0 41.50 41.50 41.60 41.20 42.20 6,849,637 284,329,966 41.510 24.18 24.18 24.23 24.00 24.58 11,757,698 24.182 -0.95%
2018-06-28 0 41.90 41.85 41.90 41.50 42.70 3,830,935 160,956,733 42.015 24.41 24.38 24.41 24.18 24.88 6,575,965 24.477 -0.48%
2018-06-27 0 42.10 42.00 42.10 41.95 42.75 4,060,722 171,489,883 42.231 24.53 24.47 24.53 24.44 24.90 6,970,405 24.603 -0.71%
2018-06-26 0 42.40 42.30 42.40 41.70 42.45 3,834,581 161,697,334 42.168 24.70 24.64 24.70 24.29 24.73 6,582,224 24.566 0.24%
2018-06-25 0 42.30 42.25 42.30 42.20 43.00 3,433,228 145,544,834 42.393 24.64 24.61 24.64 24.58 25.05 5,893,284 24.697 -0.94%
2018-06-22 0 42.70 42.70 42.75 42.00 42.80 4,173,933 177,178,292 42.449 24.88 24.88 24.90 24.47 24.93 7,164,736 24.729 0.59%
2018-06-21 0 42.45 42.40 42.45 42.25 43.60 4,100,853 175,344,184 42.758 24.73 24.70 24.73 24.61 25.40 7,039,291 24.909 -1.96%
2018-06-20 0 43.30 43.30 43.40 42.80 43.75 2,890,445 125,230,471 43.326 25.23 25.23 25.28 24.93 25.49 4,961,574 25.240 0.46%
2018-06-19 0 43.10 43.05 43.10 42.75 44.15 7,283,537 314,468,118 43.175 25.11 25.08 25.11 24.90 25.72 12,502,506 25.152 -2.49%
2018-06-15 0 44.20 44.15 44.20 44.00 44.55 3,828,751 169,374,213 44.237 25.75 25.72 25.75 25.63 25.95 6,572,217 25.771 0.34%
2018-06-14 0 44.05 44.05 44.10 44.05 44.70 3,670,716 162,269,942 44.207 25.66 25.66 25.69 25.66 26.04 6,300,943 25.753 -1.45%
2018-06-13 0 44.70 44.70 44.75 44.65 45.55 4,857,071 218,410,634 44.968 26.04 26.04 26.07 26.01 26.54 8,337,372 26.197 -1.65%
2018-06-12 0 45.45 45.40 45.45 45.15 46.00 3,917,072 177,570,847 45.333 26.48 26.45 26.48 26.30 26.80 6,723,823 26.409 -0.55%
2018-06-11 0 45.70 45.65 45.70 45.60 46.00 2,465,041 112,594,341 45.676 26.62 26.59 26.62 26.57 26.80 4,231,349 26.610 -0.54%
2018-06-08 0 45.95 45.80 45.95 45.65 46.50 4,467,895 205,857,397 46.075 26.77 26.68 26.77 26.59 27.09 7,669,335 26.842 -0.33%
2018-06-07 0 46.10 46.05 46.10 46.05 46.80 4,912,750 227,104,860 46.228 26.86 26.83 26.86 26.83 27.26 8,432,948 26.931 -0.97%
2018-06-06 0 46.55 46.50 46.55 46.45 47.00 4,673,649 217,607,680 46.561 27.12 27.09 27.12 27.06 27.38 8,022,520 27.125 -0.85%
2018-06-05 0 46.95 46.90 46.95 46.20 48.00 5,417,170 254,281,037 46.940 27.35 27.32 27.35 26.91 27.96 9,298,806 27.346 0.54%
2018-06-04 0 52.60 52.60 52.65 52.25 52.75 6,276,291 329,999,501 52.579 27.21 27.21 27.23 27.02 27.28 12,134,634 27.195 1.15%
2018-06-01 0 52.00 52.00 52.15 51.85 52.30 4,354,737 226,305,703 51.968 26.90 26.90 26.97 26.82 27.05 8,419,485 26.879 0.78%
2018-05-31 0 51.60 51.60 51.80 51.20 51.95 6,854,237 353,979,281 51.644 26.69 26.69 26.79 26.48 26.87 13,252,039 26.711 0.88%
2018-05-30 0 51.15 51.10 51.15 50.80 51.50 5,392,292 275,352,937 51.064 26.46 26.43 26.46 26.27 26.64 10,425,503 26.411 -1.06%
2018-05-29 0 51.70 51.65 51.70 51.60 52.40 3,900,038 202,261,015 51.861 26.74 26.71 26.74 26.69 27.10 7,540,366 26.824 -1.05%
2018-05-28 0 52.25 52.25 52.35 51.90 52.40 2,759,485 144,090,498 52.216 27.02 27.02 27.08 26.84 27.10 5,335,211 27.007 0.67%
2018-05-25 0 51.90 51.90 51.95 51.20 52.65 4,737,108 245,262,768 51.775 26.84 26.84 26.87 26.48 27.23 9,158,764 26.779 1.27%
2018-05-24 0 51.25 51.15 51.25 50.80 51.25 3,393,902 173,239,268 51.044 26.51 26.46 26.51 26.27 26.51 6,561,799 26.401 0.59%
2018-05-23 0 50.95 50.95 51.00 50.90 51.30 3,043,133 155,300,935 51.033 26.35 26.35 26.38 26.33 26.53 5,883,619 26.395 -0.20%
2018-05-21 0 51.05 51.05 51.10 51.05 51.90 3,259,223 167,570,740 51.414 26.40 26.40 26.43 26.40 26.84 6,301,409 26.593 0.39%
2018-05-18 0 50.85 50.85 51.00 50.50 51.20 3,775,099 192,171,715 50.905 26.30 26.30 26.38 26.12 26.48 7,298,808 26.329 0.69%
2018-05-17 0 50.50 50.50 50.55 50.40 51.35 2,997,443 152,268,293 50.799 26.12 26.12 26.15 26.07 26.56 5,795,281 26.275 -1.08%
2018-05-16 0 51.05 51.05 51.10 51.00 51.50 2,622,472 134,288,805 51.207 26.40 26.40 26.43 26.38 26.64 5,070,309 26.485 -0.87%
2018-05-15 0 51.50 51.50 51.55 51.50 52.15 2,550,384 131,907,863 51.721 26.64 26.64 26.66 26.64 26.97 4,930,934 26.751 -0.87%
2018-05-14 0 51.95 51.95 52.00 51.00 52.00 3,875,275 200,405,518 51.714 26.87 26.87 26.90 26.38 26.90 7,492,489 26.748 2.36%
2018-05-11 0 50.75 50.70 50.75 50.15 50.85 3,564,538 180,613,845 50.670 26.25 26.22 26.25 25.94 26.30 6,891,708 26.207 1.91%
2018-05-10 0 49.80 49.75 49.80 49.70 50.00 2,018,797 100,590,112 49.827 25.76 25.73 25.76 25.71 25.86 3,903,159 25.771 0.00%
2018-05-09 0 49.80 49.75 49.80 49.55 49.85 1,706,567 84,861,186 49.726 25.76 25.73 25.76 25.63 25.78 3,299,491 25.719 0.00%
2018-05-08 0 49.80 49.70 49.80 49.15 49.85 1,893,895 93,939,706 49.601 25.76 25.71 25.76 25.42 25.78 3,661,673 25.655 1.32%
2018-05-07 0 49.15 49.05 49.15 48.90 49.70 2,644,069 129,809,125 49.094 25.42 25.37 25.42 25.29 25.71 5,112,065 25.393 0.00%
2018-05-04 0 49.15 49.10 49.15 49.10 49.70 3,468,097 170,797,820 49.248 25.42 25.40 25.42 25.40 25.71 6,705,248 25.472 -0.61%
2018-05-03 0 49.45 49.40 49.45 49.10 49.60 2,202,336 108,791,437 49.398 25.58 25.55 25.58 25.40 25.65 4,258,015 25.550 -0.70%
2018-05-02 0 49.80 49.75 49.80 49.45 50.00 5,410,488 268,867,995 49.694 25.76 25.73 25.76 25.58 25.86 10,460,683 25.703 -0.50%
2018-04-30 0 50.05 50.05 50.10 49.35 50.15 5,130,248 255,984,275 49.897 25.89 25.89 25.91 25.52 25.94 9,918,865 25.808 1.83%
2018-04-27 0 49.15 49.10 49.15 48.80 49.20 5,496,579 269,573,502 49.044 25.42 25.40 25.42 25.24 25.45 10,627,132 25.367 0.00%
2018-04-26 0 49.15 49.15 49.20 49.05 49.50 3,098,565 152,410,333 49.187 25.42 25.42 25.45 25.37 25.60 5,990,792 25.441 -0.30%
2018-04-25 0 49.30 49.30 49.40 49.20 49.95 3,982,299 196,855,779 49.433 25.50 25.50 25.55 25.45 25.84 7,699,410 25.568 -1.69%
2018-04-24 0 50.15 50.10 50.15 49.80 50.30 4,587,360 229,286,143 49.982 25.94 25.91 25.94 25.76 26.02 8,869,240 25.852 -0.30%
2018-04-23 0 50.30 50.15 50.30 50.00 50.35 2,197,251 110,272,542 50.187 26.02 25.94 26.02 25.86 26.04 4,248,184 25.958 0.10%
2018-04-20 0 50.25 50.20 50.25 50.10 50.70 1,678,544 84,544,189 50.368 25.99 25.96 25.99 25.91 26.22 3,245,311 26.051 -0.30%
2018-04-19 0 50.40 50.40 50.45 50.30 50.85 4,045,682 204,391,751 50.521 26.07 26.07 26.09 26.02 26.30 7,821,956 26.131 0.10%
2018-04-18 0 50.35 50.25 50.35 50.05 51.00 2,636,865 132,786,214 50.358 26.04 25.99 26.04 25.89 26.38 5,098,137 26.046 0.10%
2018-04-17 0 50.30 50.30 50.45 50.30 51.10 3,252,677 164,579,577 50.598 26.02 26.02 26.09 26.02 26.43 6,288,753 26.170 -1.18%
2018-04-16 0 50.90 50.85 50.90 50.70 51.90 2,601,072 132,548,476 50.959 26.33 26.30 26.33 26.22 26.84 5,028,934 26.357 -1.55%
2018-04-13 0 51.70 51.65 51.70 51.60 52.05 1,957,361 101,237,901 51.722 26.74 26.71 26.74 26.69 26.92 3,784,378 26.752 -0.29%
2018-04-12 0 51.85 51.80 51.85 51.50 52.15 1,978,222 102,402,361 51.765 26.82 26.79 26.82 26.64 26.97 3,824,711 26.774 -0.29%
2018-04-11 0 52.00 51.90 52.00 51.30 52.15 2,106,462 109,299,489 51.888 26.90 26.84 26.90 26.53 26.97 4,072,651 26.837 0.58%
2018-04-10 0 51.70 51.70 51.85 51.20 51.90 1,640,689 84,786,377 51.677 26.74 26.74 26.82 26.48 26.84 3,172,122 26.729 0.10%
2018-04-09 0 51.65 51.60 51.65 51.15 52.35 2,648,749 136,871,869 51.674 26.71 26.69 26.71 26.46 27.08 5,121,114 26.727 1.27%
2018-04-06 0 51.00 50.95 51.00 50.50 51.30 2,755,958 140,430,174 50.955 26.38 26.35 26.38 26.12 26.53 5,328,392 26.355 0.99%
2018-04-04 0 50.50 50.45 50.50 50.45 51.35 2,171,011 110,316,944 50.814 26.12 26.09 26.12 26.09 26.56 4,197,451 26.282 -1.17%
2018-04-03 0 51.10 51.00 51.10 50.75 51.30 2,790,314 142,344,303 51.014 26.43 26.38 26.43 26.25 26.53 5,394,817 26.385 0.00%
2018-03-29 0 51.10 50.90 51.10 50.70 51.35 3,213,479 163,684,779 50.937 26.43 26.33 26.43 26.22 26.56 6,212,967 26.346 0.20%
2018-03-28 0 51.00 51.00 51.10 51.00 51.90 3,712,511 191,016,629 51.452 26.38 26.38 26.43 26.38 26.84 7,177,800 26.612 -1.73%
2018-03-27 0 51.90 51.85 51.90 51.50 52.25 2,789,675 144,311,113 51.730 26.84 26.82 26.84 26.64 27.02 5,393,581 26.756 0.78%
2018-03-26 0 51.50 51.50 51.55 51.00 51.85 3,387,374 174,086,495 51.393 26.64 26.64 26.66 26.38 26.82 6,549,177 26.581 -0.39%
2018-03-23 0 51.70 51.70 51.75 51.20 52.10 6,866,402 355,965,012 51.842 26.74 26.74 26.77 26.48 26.95 13,275,559 26.814 -1.71%
2018-03-22 0 52.60 52.55 52.60 52.50 53.60 5,897,329 311,828,861 52.876 27.21 27.18 27.21 27.15 27.72 11,401,945 27.349 -0.19%
2018-03-21 0 52.70 52.70 52.80 52.60 53.65 2,992,827 158,860,196 53.080 27.26 27.26 27.31 27.21 27.75 5,786,357 27.454 0.09%
2018-03-20 0 52.65 52.65 52.70 52.30 52.90 1,782,630 93,791,096 52.614 27.23 27.23 27.26 27.05 27.36 3,446,552 27.213 -0.66%
2018-03-19 0 53.00 52.95 53.00 52.20 53.10 3,201,531 168,848,862 52.740 27.41 27.39 27.41 27.00 27.46 6,189,867 27.278 1.05%
2018-03-16 0 52.45 52.40 52.45 51.80 52.85 3,218,517 168,860,440 52.465 27.13 27.10 27.13 26.79 27.34 6,222,708 27.136 0.77%
2018-03-15 0 52.05 51.95 52.05 51.35 52.05 1,255,710 65,158,428 51.890 26.92 26.87 26.92 26.56 26.92 2,427,800 26.838 0.29%
2018-03-14 0 51.90 51.85 51.90 51.20 51.90 2,658,631 137,131,678 51.580 26.84 26.82 26.84 26.48 26.84 5,140,220 26.678 -0.19%
2018-03-13 0 52.00 51.95 52.00 51.65 52.10 1,436,249 74,501,308 51.872 26.90 26.87 26.90 26.71 26.95 2,776,856 26.829 0.00%
2018-03-12 0 52.00 51.95 52.00 51.60 52.00 1,647,570 85,473,401 51.878 26.90 26.87 26.90 26.69 26.90 3,185,426 26.833 1.27%
2018-03-09 0 51.35 51.30 51.35 50.90 51.35 1,653,282 84,609,837 51.177 26.56 26.53 26.56 26.33 26.56 3,196,469 26.470 0.98%
2018-03-08 0 50.85 50.85 50.90 50.30 50.90 1,205,854 61,084,362 50.657 26.30 26.30 26.33 26.02 26.33 2,331,408 26.201 1.09%
2018-03-07 0 50.30 50.25 50.30 50.05 51.15 2,310,540 116,473,573 50.410 26.02 25.99 26.02 25.89 26.46 4,467,217 26.073 -0.40%
2018-03-06 0 50.50 50.45 50.50 50.40 51.00 1,443,879 73,024,228 50.575 26.12 26.09 26.12 26.07 26.38 2,791,608 26.158 0.70%
2018-03-05 0 50.15 50.10 50.15 49.85 51.50 3,022,696 152,502,046 50.452 25.94 25.91 25.94 25.78 26.64 5,844,106 26.095 -2.05%
2018-03-02 0 51.20 51.05 51.20 50.40 51.25 2,605,696 132,946,495 51.021 26.48 26.40 26.48 26.07 26.51 5,037,875 26.389 -0.39%
2018-03-01 0 51.40 51.30 51.40 49.60 51.40 2,600,440 132,137,728 50.814 26.59 26.53 26.59 25.65 26.59 5,027,713 26.282 0.78%
2018-02-28 0 51.00 50.95 51.00 50.20 51.10 4,028,795 204,259,413 50.700 26.38 26.35 26.38 25.96 26.43 7,789,306 26.223 -0.20%
2018-02-27 0 51.10 51.10 51.30 51.05 51.95 3,391,302 174,539,688 51.467 26.43 26.43 26.53 26.40 26.87 6,556,772 26.620 -0.68%
2018-02-26 0 51.45 51.45 51.60 50.80 51.70 4,073,872 209,660,215 51.465 26.61 26.61 26.69 26.27 26.74 7,876,458 26.619 1.58%
2018-02-23 0 50.65 50.65 50.70 50.35 50.90 1,751,297 88,792,805 50.701 26.20 26.20 26.22 26.04 26.33 3,385,972 26.224 0.90%
2018-02-22 0 50.20 50.15 50.20 49.50 50.20 1,948,435 97,524,235 50.053 25.96 25.94 25.96 25.60 25.96 3,767,121 25.888 -0.50%
2018-02-21 0 50.45 50.40 50.45 49.75 50.50 4,815,005 241,853,648 50.229 26.09 26.07 26.09 25.73 26.12 9,309,371 25.980 1.20%
2018-02-20 0 49.85 49.80 49.85 49.50 50.50 2,864,825 143,092,673 49.948 25.78 25.76 25.78 25.60 26.12 5,538,877 25.834 -0.50%
2018-02-15 0 50.10 50.10 50.15 49.55 50.20 2,274,282 113,631,502 49.964 25.91 25.91 25.94 25.63 25.96 4,397,116 25.842 0.70%
2018-02-14 0 49.75 49.70 49.75 49.25 49.95 5,398,426 267,780,317 49.603 25.73 25.71 25.73 25.47 25.84 10,437,362 25.656 0.30%
2018-02-13 0 49.60 49.55 49.60 49.45 49.90 5,109,586 253,614,434 49.635 25.65 25.63 25.65 25.58 25.81 9,878,917 25.672 1.12%
2018-02-12 0 49.05 49.05 49.10 49.00 49.90 3,938,526 194,324,571 49.339 25.37 25.37 25.40 25.34 25.81 7,614,779 25.519 -0.30%
2018-02-09 0 49.20 49.15 49.20 49.00 50.00 5,983,423 295,368,778 49.365 25.45 25.42 25.45 25.34 25.86 11,568,400 25.532 -2.77%
2018-02-08 0 50.60 50.50 50.60 50.25 52.20 4,491,514 228,461,183 50.865 26.17 26.12 26.17 25.99 27.00 8,683,931 26.308 -0.10%
2018-02-07 0 50.65 50.60 50.65 50.05 52.20 6,330,069 322,913,572 51.013 26.20 26.17 26.20 25.89 27.00 12,238,609 26.385 -1.17%
2018-02-06 0 51.25 51.25 51.30 50.60 51.65 7,962,907 406,984,553 51.110 26.51 26.51 26.53 26.17 26.71 15,395,551 26.435 -2.38%
2018-02-05 0 52.50 52.50 52.60 52.50 53.00 4,039,377 212,633,505 52.640 27.15 27.15 27.21 27.15 27.41 7,809,765 27.227 -2.42%
2018-02-02 0 53.80 53.80 53.85 53.65 54.25 2,230,892 120,403,153 53.971 27.83 27.83 27.85 27.75 28.06 4,313,225 27.915 -0.55%
2018-02-01 0 54.10 54.10 54.15 54.00 54.90 3,302,166 179,319,914 54.304 27.98 27.98 28.01 27.93 28.40 6,384,435 28.087 -1.10%
2018-01-31 0 54.70 54.60 54.70 53.70 54.80 5,147,918 279,599,316 54.313 28.29 28.24 28.29 27.77 28.34 9,953,028 28.092 0.00%
2018-01-30 0 54.70 54.65 54.70 54.30 55.15 4,027,804 220,487,421 54.741 28.29 28.27 28.29 28.09 28.52 7,787,390 28.313 -0.18%
2018-01-29 0 54.80 54.70 54.80 54.40 55.95 5,865,945 321,698,845 54.842 28.34 28.29 28.34 28.14 28.94 11,341,267 28.365 -0.72%
2018-01-26 0 55.20 55.20 55.25 53.15 55.35 10,488,175 573,036,108 54.636 28.55 28.55 28.58 27.49 28.63 20,277,926 28.259 4.25%
2018-01-25 0 52.95 52.95 53.00 52.05 52.95 3,784,422 199,526,344 52.723 27.39 27.39 27.41 26.92 27.39 7,316,833 27.269 1.24%
2018-01-24 0 52.30 52.30 52.35 52.25 52.95 3,731,935 195,613,597 52.416 27.05 27.05 27.08 27.02 27.39 7,215,354 27.111 -1.13%
2018-01-23 0 52.90 52.90 52.95 52.10 52.95 3,848,024 202,410,874 52.601 27.36 27.36 27.39 26.95 27.39 7,439,802 27.206 1.44%
2018-01-22 0 52.15 52.10 52.15 52.00 52.60 2,506,627 130,993,898 52.259 26.97 26.95 26.97 26.90 27.21 4,846,334 27.029 -0.48%
2018-01-19 0 52.40 52.35 52.40 51.80 52.50 3,592,916 187,098,693 52.074 27.10 27.08 27.10 26.79 27.15 6,946,574 26.934 0.10%
2018-01-18 0 52.35 52.30 52.35 52.05 52.85 3,720,819 194,607,186 52.302 27.08 27.05 27.08 26.92 27.34 7,193,863 27.052 -0.29%
2018-01-17 0 52.50 52.40 52.50 52.15 52.70 3,459,584 181,158,750 52.364 27.15 27.10 27.15 26.97 27.26 6,688,789 27.084 -0.10%
2018-01-16 0 52.55 52.50 52.55 52.10 52.80 4,839,584 254,144,999 52.514 27.18 27.15 27.18 26.95 27.31 9,356,892 27.161 0.77%
2018-01-15 0 52.15 52.15 52.20 52.10 53.20 3,007,521 157,873,154 52.493 26.97 26.97 27.00 26.95 27.52 5,814,766 27.150 -0.67%
2018-01-12 0 52.50 52.50 52.60 52.40 52.95 1,405,854 74,016,983 52.649 27.15 27.15 27.21 27.10 27.39 2,718,090 27.231 -0.19%
2018-01-11 0 52.60 52.60 52.65 52.15 52.85 1,290,920 67,746,618 52.479 27.21 27.21 27.23 26.97 27.34 2,495,876 27.143 0.10%
2018-01-10 0 52.55 52.50 52.55 52.40 53.30 3,226,268 170,363,570 52.805 27.18 27.15 27.18 27.10 27.57 6,237,694 27.312 -1.78%
2018-01-09 0 53.50 53.45 53.50 52.80 53.95 3,716,903 199,290,884 53.617 27.67 27.65 27.67 27.31 27.90 7,186,291 27.732 0.38%
2018-01-08 0 53.30 53.25 53.30 52.85 53.85 2,569,903 136,946,100 53.288 27.57 27.54 27.57 27.34 27.85 4,968,672 27.562 -0.28%
2018-01-05 0 53.45 53.40 53.45 52.25 53.45 4,955,568 262,740,142 53.019 27.65 27.62 27.65 27.02 27.65 9,581,137 27.423 1.81%
2018-01-04 0 52.50 52.30 52.50 51.85 52.70 3,557,305 186,208,115 52.345 27.15 27.05 27.15 26.82 27.26 6,877,723 27.074 0.96%
2018-01-03 0 52.00 52.00 52.05 51.75 52.35 2,167,682 112,854,377 52.062 26.90 26.90 26.92 26.77 27.08 4,191,015 26.928 -0.38%
2018-01-02 0 52.20 52.05 52.20 51.50 52.20 3,626,698 187,808,444 51.785 27.00 26.92 27.00 26.64 27.00 7,011,888 26.784 1.36%
2017-12-29 0 51.50 51.35 51.50 50.80 51.50 2,022,566 103,912,634 51.377 26.64 26.56 26.64 26.27 26.64 3,910,446 26.573 0.39%
2017-12-28 0 51.30 51.25 51.30 50.75 51.30 1,636,412 83,644,894 51.115 26.53 26.51 26.53 26.25 26.53 3,163,853 26.438 0.98%
2017-12-27 0 50.80 50.80 50.85 50.55 51.00 1,815,125 92,221,365 50.807 26.27 26.27 26.30 26.15 26.38 3,509,378 26.279 0.10%
2017-12-22 0 50.75 50.60 50.75 50.00 50.75 2,393,662 120,779,548 50.458 26.25 26.17 26.25 25.86 26.25 4,627,926 26.098 1.50%
2017-12-21 0 50.00 49.95 50.00 49.80 50.15 3,476,145 173,685,275 49.965 25.86 25.84 25.86 25.76 25.94 6,720,808 25.843 -1.19%
2017-12-20 0 50.60 50.55 50.60 49.60 50.60 4,319,522 217,367,169 50.322 26.17 26.15 26.17 25.65 26.17 8,351,400 26.028 1.20%
2017-12-19 0 50.00 49.95 50.00 49.70 50.25 3,377,810 168,664,121 49.933 25.86 25.84 25.86 25.71 25.99 6,530,686 25.826 -0.30%
2017-12-18 0 50.15 50.00 50.15 49.50 50.15 3,478,766 173,764,193 49.950 25.94 25.86 25.94 25.60 25.94 6,725,875 25.835 0.60%
2017-12-15 0 49.85 49.80 49.85 49.35 49.85 5,438,486 270,298,416 49.701 25.78 25.76 25.78 25.52 25.78 10,514,815 25.706 0.00%
2017-12-14 0 49.85 49.85 49.90 49.40 50.15 4,462,852 222,867,518 49.938 25.78 25.78 25.81 25.55 25.94 8,628,516 25.829 1.01%
2017-12-13 0 49.35 49.35 49.40 48.25 49.60 3,793,391 186,288,272 49.109 25.52 25.52 25.55 24.96 25.65 7,334,174 25.400 1.75%
2017-12-12 0 48.50 48.40 48.50 48.00 48.70 5,386,819 260,592,034 48.376 25.09 25.03 25.09 24.83 25.19 10,414,921 25.021 0.41%
2017-12-11 0 48.30 48.25 48.30 47.70 48.35 3,642,617 175,318,116 48.130 24.98 24.96 24.98 24.67 25.01 7,042,666 24.894 0.10%
2017-12-08 0 48.25 48.20 48.25 47.85 48.40 6,123,928 294,648,810 48.114 24.96 24.93 24.96 24.75 25.03 11,840,054 24.886 -0.21%
2017-12-07 0 48.35 48.30 48.35 48.10 49.05 4,867,424 235,508,625 48.385 25.01 24.98 25.01 24.88 25.37 9,410,718 25.026 0.00%
2017-12-06 0 48.35 48.35 48.40 48.35 49.75 4,715,254 229,634,721 48.700 25.01 25.01 25.03 25.01 25.73 9,116,512 25.189 -1.33%
2017-12-05 0 49.00 48.95 49.00 48.95 49.70 3,304,128 162,824,764 49.279 25.34 25.32 25.34 25.32 25.71 6,388,229 25.488 -1.21%
2017-12-04 0 49.60 49.55 49.60 49.55 50.50 6,572,551 328,422,050 49.969 25.65 25.63 25.65 25.63 26.12 12,707,425 25.845 -1.88%
2017-12-01 0 50.55 50.50 50.55 50.40 51.35 5,044,489 255,913,516 50.731 26.15 26.12 26.15 26.07 26.56 9,753,057 26.239 -0.88%
2017-11-30 0 51.00 51.00 51.10 50.55 51.65 4,838,635 246,651,331 50.975 26.38 26.38 26.43 26.15 26.71 9,355,058 26.366 -1.26%
2017-11-29 0 51.65 51.60 51.65 51.50 52.50 2,303,825 119,298,659 51.783 26.71 26.69 26.71 26.64 27.15 4,454,235 26.783 -1.43%
2017-11-28 0 52.40 52.40 52.45 51.80 52.50 3,623,648 189,111,842 52.188 27.10 27.10 27.13 26.79 27.15 7,005,991 26.993 0.19%
2017-11-27 0 52.30 52.30 52.35 52.05 52.80 1,504,123 78,658,411 52.295 27.05 27.05 27.08 26.92 27.31 2,908,084 27.048 -0.29%
2017-11-24 0 52.45 52.45 52.50 52.15 52.75 2,342,430 122,877,705 52.457 27.13 27.13 27.15 26.97 27.28 4,528,874 27.132 0.67%
2017-11-23 0 52.10 52.05 52.10 51.70 52.40 3,928,296 204,282,908 52.003 26.95 26.92 26.95 26.74 27.10 7,595,001 26.897 0.58%
2017-11-22 0 51.80 51.80 51.90 51.25 52.05 3,002,644 155,372,812 51.745 26.79 26.79 26.84 26.51 26.92 5,805,337 26.764 0.68%
2017-11-21 0 51.45 51.40 51.45 50.75 51.60 4,157,787 212,857,595 51.195 26.61 26.59 26.61 26.25 26.69 8,038,700 26.479 -0.29%
2017-11-20 0 51.60 51.55 51.60 51.35 52.25 2,414,990 124,501,601 51.554 26.69 26.66 26.69 26.56 27.02 4,669,162 26.665 -0.77%
2017-11-17 0 52.00 52.00 52.05 51.60 52.15 2,026,572 105,176,741 51.899 26.90 26.90 26.92 26.69 26.97 3,918,191 26.843 0.68%
2017-11-16 0 51.65 51.60 51.65 51.50 52.60 2,380,464 123,137,428 51.728 26.71 26.69 26.71 26.64 27.21 4,602,409 26.755 -1.53%
2017-11-15 0 52.45 52.40 52.45 51.80 52.45 2,342,755 122,109,295 52.122 27.13 27.10 27.13 26.79 27.13 4,529,502 26.959 -0.19%
2017-11-14 0 52.55 52.50 52.55 52.10 52.85 2,390,335 125,474,328 52.492 27.18 27.15 27.18 26.95 27.34 4,621,494 27.150 -0.38%
2017-11-13 0 52.75 52.70 52.75 52.35 53.05 1,831,437 96,330,618 52.598 27.28 27.26 27.28 27.08 27.44 3,540,916 27.205 -0.85%
2017-11-10 0 53.20 53.20 53.25 52.60 53.30 3,310,550 175,715,733 53.078 27.52 27.52 27.54 27.21 27.57 6,400,645 27.453 0.00%
2017-11-09 0 53.20 53.05 53.20 52.80 53.20 4,097,179 217,269,914 53.029 27.52 27.44 27.52 27.31 27.52 7,921,520 27.428 0.28%
2017-11-08 0 53.05 53.00 53.05 52.15 53.10 2,407,921 127,134,554 52.798 27.44 27.41 27.44 26.97 27.46 4,655,495 27.308 0.47%
2017-11-07 0 52.80 52.70 52.80 51.75 52.80 2,457,603 128,864,864 52.435 27.31 27.26 27.31 26.77 27.31 4,751,550 27.121 1.15%
2017-11-06 0 52.20 52.20 52.25 51.50 52.85 3,599,600 187,072,621 51.970 27.00 27.00 27.02 26.64 27.34 6,959,497 26.880 -1.32%
2017-11-03 0 52.90 52.85 52.90 51.60 52.95 4,115,588 216,475,464 52.599 27.36 27.34 27.36 26.69 27.39 7,957,112 27.205 1.73%
2017-11-02 0 52.00 51.90 52.00 51.35 52.05 3,338,652 173,095,509 51.846 26.90 26.84 26.90 26.56 26.92 6,454,978 26.816 0.29%
2017-11-01 0 51.85 51.80 51.85 50.75 51.90 3,104,108 159,556,915 51.402 26.82 26.79 26.82 26.25 26.84 6,001,508 26.586 1.97%
2017-10-31 0 50.85 50.85 50.95 50.00 51.10 2,622,939 133,187,703 50.778 26.30 26.30 26.35 25.86 26.43 5,071,212 26.263 0.49%
2017-10-30 0 50.60 50.55 50.60 50.50 51.30 2,039,375 103,556,735 50.779 26.17 26.15 26.17 26.12 26.53 3,942,945 26.264 -1.08%
2017-10-27 0 51.15 51.10 51.15 50.60 51.40 1,904,450 97,310,325 51.096 26.46 26.43 26.46 26.17 26.59 3,682,080 26.428 0.49%
2017-10-26 0 50.90 50.85 50.90 50.45 51.20 1,561,552 79,465,343 50.889 26.33 26.30 26.33 26.09 26.48 3,019,118 26.321 0.10%
2017-10-25 0 50.85 50.80 50.85 50.50 51.40 4,552,334 231,491,085 50.851 26.30 26.27 26.30 26.12 26.59 8,801,521 26.301 -0.29%
2017-10-24 0 51.00 51.00 51.10 51.00 52.00 4,822,012 247,545,106 51.336 26.38 26.38 26.43 26.38 26.90 9,322,919 26.552 -1.64%
2017-10-23 0 51.85 51.80 51.85 51.50 52.45 2,419,523 125,289,008 51.783 26.82 26.79 26.82 26.64 27.13 4,677,926 26.783 -1.24%
2017-10-20 0 52.50 52.50 52.55 51.80 52.70 2,933,874 153,517,344 52.326 27.15 27.15 27.18 26.79 27.26 5,672,377 27.064 0.96%
2017-10-19 0 52.00 52.00 52.05 52.00 53.80 4,298,632 226,645,908 52.725 26.90 26.90 26.92 26.90 27.83 8,311,011 27.271 -3.61%
2017-10-18 0 53.95 53.90 53.95 53.55 54.10 4,151,627 223,645,127 53.869 27.90 27.88 27.90 27.70 27.98 8,026,791 27.862 0.56%
2017-10-17 0 53.65 53.65 53.70 53.00 53.65 2,767,127 147,833,297 53.425 27.75 27.75 27.77 27.41 27.75 5,349,987 27.632 0.66%
2017-10-16 0 53.30 53.30 53.35 52.75 53.60 3,111,285 165,682,447 53.252 27.57 27.57 27.59 27.28 27.72 6,015,385 27.543 1.52%
2017-10-13 0 52.50 52.50 52.55 52.30 52.90 3,351,697 176,036,300 52.522 27.15 27.15 27.18 27.05 27.36 6,480,199 27.165 -0.85%
2017-10-12 0 52.95 52.90 52.95 52.40 53.15 4,487,654 237,067,464 52.827 27.39 27.36 27.39 27.10 27.49 8,676,468 27.323 0.76%
2017-10-11 0 52.55 52.55 52.60 52.45 56.00 15,736,269 848,688,507 53.932 27.18 27.18 27.21 27.13 28.96 30,424,635 27.895 -4.89%
2017-10-10 0 55.25 55.20 55.25 53.60 55.95 11,195,631 613,625,597 54.809 28.58 28.55 28.58 27.72 28.94 21,645,727 28.349 3.37%
2017-10-09 0 53.45 53.40 53.45 52.60 53.60 2,626,476 139,617,413 53.158 27.65 27.62 27.65 27.21 27.72 5,078,051 27.494 0.75%
2017-10-06 0 53.05 53.05 53.10 53.05 54.50 5,830,848 311,793,715 53.473 27.44 27.44 27.46 27.44 28.19 11,273,411 27.657 0.00%
2017-10-04 0 53.05 53.00 53.05 52.50 53.30 3,994,503 211,837,341 53.032 27.44 27.41 27.44 27.15 27.57 7,723,006 27.429 1.24%
2017-10-03 0 52.40 52.35 52.40 51.75 53.20 4,491,725 235,231,964 52.370 27.10 27.08 27.10 26.77 27.52 8,684,339 27.087 1.26%
2017-09-29 0 51.75 51.75 51.80 51.35 52.00 3,798,594 196,302,041 51.678 26.77 26.77 26.79 26.56 26.90 7,344,234 26.729 -0.10%
2017-09-28 0 51.80 51.80 51.90 51.65 52.20 3,627,665 188,308,129 51.909 26.79 26.79 26.84 26.71 27.00 7,013,758 26.848 -1.24%
2017-09-27 0 52.45 52.40 52.45 52.25 52.90 2,794,971 146,815,838 52.529 27.13 27.10 27.13 27.02 27.36 5,403,820 27.169 -0.19%
2017-09-26 0 52.55 52.50 52.55 51.50 53.10 3,301,030 173,147,465 52.453 27.18 27.15 27.18 26.64 27.46 6,382,239 27.130 0.10%
2017-09-25 0 52.50 52.50 52.60 52.30 54.40 4,742,604 250,399,796 52.798 27.15 27.15 27.21 27.05 28.14 9,169,390 27.308 -3.40%
2017-09-22 0 54.35 54.30 54.35 53.30 54.80 3,533,080 190,876,793 54.026 28.11 28.09 28.11 27.57 28.34 6,830,887 27.943 -0.91%
2017-09-21 0 54.85 54.85 54.90 54.55 55.50 4,190,243 230,147,344 54.925 28.37 28.37 28.40 28.21 28.71 8,101,451 28.408 -0.27%
2017-09-20 0 55.00 54.95 55.00 54.50 55.25 5,221,704 287,153,129 54.992 28.45 28.42 28.45 28.19 28.58 10,095,686 28.443 -0.27%
2017-09-19 0 55.15 55.00 55.15 54.35 55.85 6,404,342 353,410,539 55.183 28.52 28.45 28.52 28.11 28.89 12,382,209 28.542 -0.27%
2017-09-18 0 55.30 55.30 55.35 54.70 55.95 7,014,464 389,374,199 55.510 28.60 28.60 28.63 28.29 28.94 13,561,824 28.711 2.12%
2017-09-15 0 54.15 54.10 54.15 52.50 54.15 7,754,931 415,868,655 53.626 28.01 27.98 28.01 27.15 28.01 14,993,449 27.737 2.75%
2017-09-14 0 52.70 52.70 52.80 52.40 53.20 4,529,970 238,926,549 52.744 27.26 27.26 27.31 27.10 27.52 8,758,282 27.280 -0.57%
2017-09-13 0 53.00 53.00 53.05 51.90 53.10 6,418,637 338,151,071 52.683 27.41 27.41 27.44 26.84 27.46 12,409,847 27.249 1.05%
2017-09-12 0 52.45 52.45 52.50 51.50 52.80 6,502,762 339,921,308 52.273 27.13 27.13 27.15 26.64 27.31 12,572,495 27.037 -0.66%
2017-09-11 0 52.80 52.75 52.80 52.75 54.10 12,669,710 677,862,155 53.503 27.31 27.28 27.31 27.28 27.98 24,495,724 27.673 -0.09%
2017-09-08 0 52.85 52.80 52.85 50.00 54.25 17,467,631 921,968,146 52.782 27.34 27.31 27.34 25.86 28.06 33,772,065 27.300 5.81%
2017-09-07 0 49.95 49.90 49.95 49.20 50.20 7,539,550 375,915,691 49.859 25.84 25.81 25.84 25.45 25.96 14,577,029 25.788 1.73%
2017-09-06 0 49.10 49.10 49.15 48.30 49.30 5,604,748 274,169,952 48.917 25.40 25.40 25.42 24.98 25.50 10,836,267 25.301 0.61%
2017-09-05 0 48.80 48.80 48.85 48.10 48.80 4,181,908 203,442,123 48.648 25.24 25.24 25.27 24.88 25.24 8,085,336 25.162 0.93%
2017-09-04 0 48.35 48.30 48.35 47.80 48.60 3,286,882 158,729,905 48.292 25.01 24.98 25.01 24.72 25.14 6,354,885 24.978 0.17%
2017-09-01 0 48.75 48.70 48.75 48.40 48.75 2,827,338 137,334,007 48.574 24.97 24.94 24.97 24.79 24.97 5,520,757 24.876 0.52%
2017-08-31 0 48.50 48.50 48.55 48.30 48.75 3,218,203 156,191,938 48.534 24.84 24.84 24.86 24.74 24.97 6,283,974 24.856 0.83%
2017-08-30 0 48.10 48.10 48.15 48.00 48.40 2,698,788 130,101,486 48.207 24.63 24.63 24.66 24.58 24.79 5,269,746 24.688 0.10%
2017-08-29 0 48.05 48.05 48.10 48.00 48.30 1,335,169 64,251,904 48.123 24.61 24.61 24.63 24.58 24.74 2,607,097 24.645 -0.31%
2017-08-28 0 48.20 48.20 48.25 48.00 48.50 2,947,376 142,272,243 48.271 24.68 24.68 24.71 24.58 24.84 5,755,148 24.721 0.42%
2017-08-25 0 48.00 48.00 48.05 47.80 48.35 3,048,629 146,677,498 48.113 24.58 24.58 24.61 24.48 24.76 5,952,858 24.640 -0.52%
2017-08-24 0 48.25 48.20 48.25 47.70 48.90 7,769,305 374,940,473 48.259 24.71 24.68 24.71 24.43 25.04 15,170,612 24.715 -0.10%
2017-08-22 0 48.30 48.25 48.30 47.60 48.50 3,309,434 159,356,048 48.152 24.74 24.71 24.74 24.38 24.84 6,462,114 24.660 0.31%
2017-08-21 0 48.15 48.15 48.20 46.70 48.40 5,405,075 257,964,771 47.726 24.66 24.66 24.68 23.92 24.79 10,554,135 24.442 2.45%
2017-08-18 0 47.00 46.95 47.00 46.60 47.10 2,466,328 115,661,302 46.896 24.07 24.04 24.07 23.87 24.12 4,815,837 24.017 -0.84%
2017-08-17 0 47.40 47.35 47.40 47.10 47.75 3,984,500 188,585,977 47.330 24.27 24.25 24.27 24.12 24.45 7,780,272 24.239 -0.11%
2017-08-16 0 47.45 47.40 47.45 46.75 47.60 5,358,314 253,510,041 47.312 24.30 24.27 24.30 23.94 24.38 10,462,828 24.230 1.39%
2017-08-15 0 46.80 46.75 46.80 46.65 47.35 3,903,491 183,260,879 46.948 23.97 23.94 23.97 23.89 24.25 7,622,091 24.043 -0.85%
2017-08-14 0 47.20 47.20 47.25 46.50 47.60 4,282,967 201,844,912 47.127 24.17 24.17 24.20 23.81 24.38 8,363,068 24.135 0.96%
2017-08-11 0 46.75 46.70 46.75 46.35 47.10 4,612,417 215,167,724 46.650 23.94 23.92 23.94 23.74 24.12 9,006,364 23.891 -0.95%
2017-08-10 0 47.20 47.15 47.20 46.80 47.95 4,230,331 199,866,797 47.246 24.17 24.15 24.17 23.97 24.56 8,260,290 24.196 -1.05%
2017-08-09 0 47.70 47.70 47.75 46.15 48.50 5,963,385 282,117,791 47.308 24.43 24.43 24.45 23.63 24.84 11,644,310 24.228 2.58%
2017-08-08 0 46.50 46.50 46.55 46.15 46.70 2,549,476 118,370,790 46.429 23.81 23.81 23.84 23.63 23.92 4,978,194 23.778 -0.85%
2017-08-07 0 46.90 46.85 46.90 46.40 47.50 2,376,092 111,267,949 46.828 24.02 23.99 24.02 23.76 24.33 4,639,639 23.982 -0.21%
2017-08-04 0 47.00 46.95 47.00 46.45 47.05 4,842,382 226,731,047 46.822 24.07 24.04 24.07 23.79 24.10 9,455,401 23.979 1.29%
2017-08-03 0 46.40 46.35 46.40 45.70 46.40 3,492,554 161,277,616 46.178 23.76 23.74 23.76 23.40 23.76 6,819,681 23.649 0.98%
2017-08-02 0 45.95 45.90 45.95 45.60 46.00 3,170,228 145,397,308 45.863 23.53 23.51 23.53 23.35 23.56 6,190,296 23.488 0.55%
2017-08-01 0 45.70 45.65 45.70 45.05 45.70 3,199,781 145,557,708 45.490 23.40 23.38 23.40 23.07 23.40 6,248,002 23.297 1.11%
2017-07-31 0 45.20 45.15 45.20 45.05 45.45 1,585,104 71,637,468 45.194 23.15 23.12 23.15 23.07 23.28 3,095,129 23.145 -0.11%
2017-07-28 0 45.25 45.20 45.25 44.75 45.25 1,637,613 73,965,020 45.166 23.17 23.15 23.17 22.92 23.17 3,197,659 23.131 0.67%
2017-07-27 0 44.95 44.95 45.05 44.70 45.35 2,762,050 124,487,559 45.071 23.02 23.02 23.07 22.89 23.23 5,393,274 23.082 0.11%
2017-07-26 0 44.90 44.85 44.90 44.55 45.15 1,612,026 72,408,443 44.918 22.99 22.97 22.99 22.82 23.12 3,147,697 23.004 -0.22%
2017-07-25 0 45.00 45.00 45.05 44.90 45.60 3,009,931 135,807,523 45.120 23.05 23.05 23.07 22.99 23.35 5,877,295 23.107 -1.10%
2017-07-24 0 45.50 45.45 45.50 45.25 45.80 1,922,039 87,413,702 45.480 23.30 23.28 23.30 23.17 23.46 3,753,039 23.291 0.00%
2017-07-21 0 45.50 45.50 45.55 45.10 45.65 1,383,463 62,953,264 45.504 23.30 23.30 23.33 23.10 23.38 2,701,397 23.304 0.55%
2017-07-20 0 45.25 45.25 45.35 45.15 46.00 3,355,097 152,407,776 45.426 23.17 23.17 23.23 23.12 23.56 6,551,278 23.264 -1.63%
2017-07-19 0 46.00 45.95 46.00 45.80 46.10 1,882,571 86,498,452 45.947 23.56 23.53 23.56 23.46 23.61 3,675,973 23.531 0.00%
2017-07-18 0 46.00 45.95 46.00 45.50 46.15 2,739,980 125,524,695 45.812 23.56 23.53 23.56 23.30 23.63 5,350,179 23.462 -0.22%
2017-07-17 0 46.10 46.05 46.10 45.15 46.20 6,200,805 283,777,587 45.765 23.61 23.58 23.61 23.12 23.66 12,107,905 23.437 3.25%
2017-07-14 0 44.65 44.55 44.65 44.50 44.80 1,686,965 75,266,657 44.617 22.87 22.82 22.87 22.79 22.94 3,294,026 22.849 0.34%
2017-07-13 0 44.50 44.50 44.55 44.45 45.00 4,048,954 180,770,054 44.646 22.79 22.79 22.82 22.76 23.05 7,906,127 22.865 1.71%
2017-07-12 0 43.75 43.70 43.75 43.40 43.80 2,149,726 93,770,081 43.620 22.41 22.38 22.41 22.23 22.43 4,197,629 22.339 0.46%
2017-07-11 0 43.55 43.50 43.55 43.20 43.70 2,098,058 91,190,989 43.464 22.30 22.28 22.30 22.12 22.38 4,096,740 22.259 0.35%
2017-07-10 0 43.40 43.40 43.45 43.15 43.80 1,653,170 71,799,661 43.432 22.23 22.23 22.25 22.10 22.43 3,228,037 22.243 -0.12%
2017-07-07 0 43.45 43.45 43.50 43.30 43.55 1,810,004 78,677,156 43.468 22.25 22.25 22.28 22.18 22.30 3,534,276 22.261 -0.91%
2017-07-06 0 43.85 43.75 43.85 43.50 44.15 1,480,558 64,761,517 43.741 22.46 22.41 22.46 22.28 22.61 2,890,988 22.401 0.11%
2017-07-05 0 43.80 43.75 43.80 43.25 43.80 2,040,045 88,973,324 43.613 22.43 22.41 22.43 22.15 22.43 3,983,462 22.336 0.69%
2017-07-04 0 43.50 43.50 43.55 42.95 44.00 2,777,593 120,569,854 43.408 22.28 22.28 22.30 22.00 22.53 5,423,623 22.230 -1.02%
2017-07-03 0 43.95 43.95 44.00 43.60 44.10 3,036,216 133,276,528 43.896 22.51 22.51 22.53 22.33 22.58 5,928,620 22.480 0.92%
2017-06-30 0 43.55 43.55 43.60 43.30 44.00 3,242,457 141,065,064 43.506 22.30 22.30 22.33 22.18 22.53 6,331,333 22.280 -1.02%
2017-06-29 0 44.00 44.00 44.10 44.00 44.30 1,705,701 75,208,037 44.092 22.53 22.53 22.58 22.53 22.69 3,330,610 22.581 -0.34%
2017-06-28 0 44.15 44.15 44.20 43.95 44.70 3,840,612 169,730,244 44.194 22.61 22.61 22.64 22.51 22.89 7,499,311 22.633 -0.67%
2017-06-27 0 44.45 44.45 44.50 44.35 44.65 2,085,683 92,731,466 44.461 22.76 22.76 22.79 22.71 22.87 4,072,576 22.770 -0.22%
2017-06-26 0 44.55 44.50 44.55 44.45 44.75 1,186,349 52,857,084 44.554 22.82 22.79 22.82 22.76 22.92 2,316,506 22.818 0.34%
2017-06-23 0 44.40 44.40 44.45 44.35 44.90 1,704,046 75,910,231 44.547 22.74 22.74 22.76 22.71 22.99 3,327,379 22.814 -0.34%
2017-06-22 0 44.55 44.55 44.60 44.35 44.95 2,439,811 108,771,459 44.582 22.82 22.82 22.84 22.71 23.02 4,764,059 22.832 -0.11%
2017-06-21 0 44.60 44.55 44.60 44.25 44.80 1,651,571 73,543,222 44.529 22.84 22.82 22.84 22.66 22.94 3,224,914 22.805 -0.45%
2017-06-20 0 44.80 44.80 44.85 44.80 45.75 1,905,819 85,913,332 45.079 22.94 22.94 22.97 22.94 23.43 3,721,368 23.086 -0.22%
2017-06-19 0 44.90 44.85 44.90 44.35 45.10 1,861,246 83,574,093 44.902 22.99 22.97 22.99 22.71 23.10 3,634,333 22.996 0.67%
2017-06-16 0 44.60 44.60 44.65 44.40 45.20 10,169,636 454,012,666 44.644 22.84 22.84 22.87 22.74 23.15 19,857,581 22.863 -1.33%
2017-06-15 0 45.20 45.00 45.20 44.95 45.20 2,057,284 92,743,267 45.080 23.15 23.05 23.15 23.02 23.15 4,017,123 23.087 -0.77%
2017-06-14 0 45.55 45.50 45.55 45.20 46.30 2,996,243 136,667,756 45.613 23.33 23.30 23.33 23.15 23.71 5,850,567 23.360 -1.19%
2017-06-13 0 46.10 46.10 46.15 45.35 46.20 2,506,976 115,354,488 46.013 23.61 23.61 23.63 23.23 23.66 4,895,207 23.565 1.10%
2017-06-12 0 45.60 45.55 45.60 45.20 46.30 2,548,051 116,150,150 45.584 23.35 23.33 23.35 23.15 23.71 4,975,412 23.345 -0.87%
2017-06-09 0 46.00 45.95 46.00 45.50 46.50 4,954,667 227,177,997 45.851 23.56 23.53 23.56 23.30 23.81 9,674,653 23.482 -0.54%
2017-06-08 0 46.25 46.25 46.30 46.05 46.75 3,438,822 159,586,619 46.407 23.69 23.69 23.71 23.58 23.94 6,714,762 23.767 -1.07%
2017-06-07 0 46.75 46.70 46.75 46.50 47.05 4,597,002 214,807,726 46.728 23.94 23.92 23.94 23.81 24.10 8,976,264 23.931 0.01%
2017-06-06 0 52.55 52.55 52.60 51.50 52.70 7,137,568 372,839,799 52.236 23.94 23.94 23.96 23.46 24.01 15,667,674 23.797 1.64%
2017-06-05 0 51.70 51.70 51.80 51.60 52.20 4,339,511 225,194,652 51.894 23.55 23.55 23.60 23.51 23.78 9,525,659 23.641 0.49%
2017-06-02 0 51.45 51.40 51.45 51.30 51.95 3,545,835 182,450,277 51.455 23.44 23.42 23.44 23.37 23.67 7,783,461 23.441 0.00%
2017-06-01 0 51.45 51.45 51.50 50.60 51.50 4,145,237 212,083,557 51.163 23.44 23.44 23.46 23.05 23.46 9,099,209 23.308 2.18%
2017-05-31 0 50.35 50.30 50.35 49.80 50.40 2,373,152 119,312,069 50.276 22.94 22.91 22.94 22.69 22.96 5,209,305 22.904 0.80%
2017-05-29 0 49.95 49.95 50.00 49.35 50.15 1,976,744 98,662,276 49.912 22.76 22.76 22.78 22.48 22.85 4,339,150 22.738 0.81%
2017-05-26 0 49.55 49.55 49.60 49.40 49.80 1,085,846 53,867,095 49.608 22.57 22.57 22.60 22.50 22.69 2,383,540 22.600 0.00%
2017-05-25 0 49.55 49.50 49.55 49.20 49.60 1,553,122 76,883,425 49.503 22.57 22.55 22.57 22.41 22.60 3,409,258 22.551 1.12%
2017-05-24 0 49.00 49.00 49.05 48.75 49.25 1,261,470 61,862,389 49.040 22.32 22.32 22.35 22.21 22.44 2,769,052 22.341 0.00%
2017-05-23 0 49.00 48.95 49.00 48.80 49.20 2,530,102 123,759,250 48.915 22.32 22.30 22.32 22.23 22.41 5,553,826 22.284 -0.41%
2017-05-22 0 49.20 49.20 49.25 49.05 49.50 1,986,148 97,890,780 49.287 22.41 22.41 22.44 22.35 22.55 4,359,793 22.453 -0.30%
2017-05-19 0 49.35 49.35 49.40 48.90 49.60 1,804,387 89,019,595 49.335 22.48 22.48 22.50 22.28 22.60 3,960,809 22.475 0.92%
2017-05-18 0 48.90 48.90 48.95 48.85 49.05 4,357,327 213,319,131 48.956 22.28 22.28 22.30 22.25 22.35 9,564,767 22.303 -1.11%
2017-05-17 0 49.45 49.45 49.50 48.75 50.15 4,861,858 240,871,734 49.543 22.53 22.53 22.55 22.21 22.85 10,672,263 22.570 -1.49%
2017-05-16 0 50.20 50.15 50.20 49.85 50.35 2,436,847 122,258,018 50.171 22.87 22.85 22.87 22.71 22.94 5,349,122 22.856 0.50%
2017-05-15 0 49.95 49.90 49.95 49.70 50.00 2,578,535 128,650,160 49.893 22.76 22.73 22.76 22.64 22.78 5,660,141 22.729 0.60%
2017-05-12 0 49.65 49.60 49.65 49.50 49.75 1,649,120 81,839,719 49.626 22.62 22.60 22.62 22.55 22.66 3,619,983 22.608 0.00%
2017-05-11 0 49.65 49.60 49.65 49.20 49.75 1,690,532 83,786,426 49.562 22.62 22.60 22.62 22.41 22.66 3,710,886 22.579 0.20%
2017-05-10 0 49.55 49.50 49.55 49.30 49.70 2,270,405 112,530,411 49.564 22.57 22.55 22.57 22.46 22.64 4,983,765 22.579 0.71%
2017-05-09 0 49.20 49.15 49.20 48.45 49.30 2,084,925 101,917,560 48.883 22.41 22.39 22.41 22.07 22.46 4,576,618 22.269 0.92%
2017-05-08 0 48.75 48.60 48.75 48.55 48.90 2,129,153 103,678,570 48.695 22.21 22.14 22.21 22.12 22.28 4,673,703 22.183 0.72%
2017-05-05 0 48.40 48.35 48.40 48.05 49.00 2,642,236 128,019,917 48.451 22.05 22.03 22.05 21.89 22.32 5,799,972 22.073 -1.22%
2017-05-04 0 49.00 48.90 49.00 48.70 49.60 2,421,417 118,676,439 49.011 22.32 22.28 22.32 22.19 22.60 5,315,252 22.328 -0.51%
2017-05-02 0 49.25 49.25 49.30 49.05 49.80 2,624,731 129,228,756 49.235 22.44 22.44 22.46 22.35 22.69 5,761,546 22.430 -0.10%
2017-04-28 0 49.30 49.15 49.30 49.00 49.30 1,149,316 56,513,795 49.172 22.46 22.39 22.46 22.32 22.46 2,522,863 22.401 0.20%
2017-04-27 0 49.20 49.20 49.25 48.90 49.30 1,685,557 82,760,532 49.100 22.41 22.41 22.44 22.28 22.46 3,699,966 22.368 -0.61%
2017-04-26 0 49.50 49.45 49.50 49.20 49.50 2,174,625 107,305,707 49.344 22.55 22.53 22.55 22.41 22.55 4,773,519 22.479 0.41%
2017-04-25 0 49.30 49.25 49.30 48.70 49.50 2,044,533 100,345,037 49.080 22.46 22.44 22.46 22.19 22.55 4,487,954 22.359 0.92%
2017-04-24 0 48.85 48.85 48.90 48.60 49.10 2,020,130 98,727,932 48.872 22.25 22.25 22.28 22.14 22.37 4,434,387 22.264 -0.31%
2017-04-21 0 49.00 48.95 49.00 48.90 49.45 2,291,463 112,364,746 49.036 22.32 22.30 22.32 22.28 22.53 5,029,990 22.339 -0.61%
2017-04-20 0 49.30 49.20 49.30 48.80 49.50 4,103,325 201,518,517 49.111 22.46 22.41 22.46 22.23 22.55 9,007,208 22.373 0.41%
2017-04-19 0 49.10 49.05 49.10 48.40 49.15 4,383,808 214,362,631 48.899 22.37 22.35 22.37 22.05 22.39 9,622,896 22.276 -0.81%
2017-04-18 0 49.50 49.40 49.50 49.25 49.95 3,815,332 188,784,539 49.481 22.55 22.50 22.55 22.44 22.76 8,375,034 22.541 -1.10%
2017-04-13 0 50.05 50.00 50.05 49.15 50.10 3,726,918 185,887,636 49.877 22.80 22.78 22.80 22.39 22.82 8,180,957 22.722 0.50%
2017-04-12 0 49.80 49.70 49.80 49.05 49.80 2,968,422 146,996,553 49.520 22.69 22.64 22.69 22.35 22.69 6,515,982 22.559 0.00%
2017-04-11 0 49.80 49.80 49.90 49.55 50.20 4,289,988 213,790,196 49.835 22.69 22.69 22.73 22.57 22.87 9,416,952 22.703 0.40%
2017-04-10 0 49.60 49.55 49.60 49.00 49.60 3,377,161 166,507,908 49.304 22.60 22.57 22.60 22.32 22.60 7,413,205 22.461 1.22%
2017-04-07 0 49.00 48.95 49.00 48.20 49.15 2,370,658 115,532,749 48.734 22.32 22.30 22.32 21.96 22.39 5,203,831 22.201 -0.41%
2017-04-06 0 49.20 49.15 49.20 48.70 49.20 2,547,470 124,915,767 49.035 22.41 22.39 22.41 22.19 22.41 5,591,951 22.338 0.51%
2017-04-05 0 48.95 48.90 48.95 48.45 48.95 5,568,791 271,176,932 48.696 22.30 22.28 22.30 22.07 22.30 12,224,052 22.184 0.62%
2017-04-03 0 48.65 48.60 48.65 48.15 48.80 2,750,441 133,213,793 48.434 22.16 22.14 22.16 21.94 22.23 6,037,492 22.064 1.04%
2017-03-31 0 48.15 48.10 48.20 47.75 48.35 3,097,097 148,822,719 48.052 21.94 21.91 21.96 21.75 22.03 6,798,437 21.891 -0.41%
2017-03-30 0 48.35 48.30 48.35 48.05 48.35 2,028,098 97,847,455 48.246 22.03 22.00 22.03 21.89 22.03 4,451,877 21.979 0.10%
2017-03-29 0 48.30 48.25 48.30 48.10 48.55 4,014,386 193,882,536 48.297 22.00 21.98 22.00 21.91 22.12 8,811,978 22.002 0.21%
2017-03-28 0 48.20 48.15 48.20 48.10 48.60 3,575,104 172,775,573 48.327 21.96 21.94 21.96 21.91 22.14 7,847,710 22.016 0.00%
2017-03-27 0 48.20 48.15 48.20 48.00 48.75 3,937,734 190,316,890 48.332 21.96 21.94 21.96 21.87 22.21 8,643,719 22.018 -0.21%
2017-03-24 0 48.30 48.30 48.35 48.20 49.15 4,435,548 215,147,785 48.505 22.00 22.00 22.03 21.96 22.39 9,736,470 22.097 -1.23%
2017-03-23 0 48.90 48.85 48.90 48.60 49.20 6,096,106 297,924,672 48.871 22.28 22.25 22.28 22.14 22.41 13,381,561 22.264 1.77%
2017-03-22 0 48.05 48.00 48.05 47.00 49.30 8,850,903 426,727,845 48.213 21.89 21.87 21.89 21.41 22.46 19,428,615 21.964 1.16%
2017-03-21 0 47.50 47.45 47.50 46.60 47.60 2,641,476 125,152,856 47.380 21.64 21.62 21.64 21.23 21.68 5,798,303 21.584 1.28%
2017-03-20 0 46.90 46.85 46.90 46.25 46.95 2,226,791 103,772,494 46.602 21.37 21.34 21.37 21.07 21.39 4,888,028 21.230 1.52%
2017-03-17 0 46.20 46.15 46.20 45.95 46.70 3,549,816 164,132,310 46.237 21.05 21.02 21.05 20.93 21.27 7,792,200 21.064 0.00%
2017-03-16 0 46.20 46.15 46.20 45.80 46.45 3,091,342 142,746,536 46.176 21.05 21.02 21.05 20.86 21.16 6,785,804 21.036 1.43%
2017-03-15 0 45.55 45.50 45.55 45.10 45.85 1,634,853 74,487,649 45.562 20.75 20.73 20.75 20.55 20.89 3,588,665 20.756 -0.55%
2017-03-14 0 45.80 45.75 45.80 45.50 45.85 1,632,923 74,606,484 45.689 20.86 20.84 20.86 20.73 20.89 3,584,429 20.814 0.33%
2017-03-13 0 45.65 45.65 45.70 45.30 45.85 2,298,787 104,913,820 45.639 20.80 20.80 20.82 20.64 20.89 5,046,067 20.791 0.55%
2017-03-10 0 45.40 45.40 45.45 44.65 45.75 3,757,319 171,142,277 45.549 20.68 20.68 20.71 20.34 20.84 8,247,690 20.750 1.45%
2017-03-09 0 44.75 44.75 44.80 44.55 45.20 1,481,418 66,236,376 44.711 20.39 20.39 20.41 20.30 20.59 3,251,860 20.369 -1.10%
2017-03-08 0 45.25 45.20 45.25 44.65 45.25 1,185,618 53,365,614 45.011 20.61 20.59 20.61 20.34 20.61 2,602,550 20.505 0.33%
2017-03-07 0 45.10 45.05 45.10 44.75 45.30 781,485 35,247,346 45.103 20.55 20.52 20.55 20.39 20.64 1,715,438 20.547 0.22%
2017-03-06 0 45.00 44.95 45.00 44.80 45.20 1,078,799 48,472,419 44.932 20.50 20.48 20.50 20.41 20.59 2,368,071 20.469 -0.11%
2017-03-03 0 45.05 45.00 45.05 45.00 45.45 1,598,297 72,086,971 45.102 20.52 20.50 20.52 20.50 20.71 3,508,421 20.547 -1.31%
2017-03-02 0 45.65 45.55 45.65 45.30 46.00 3,216,469 147,015,001 45.707 20.80 20.75 20.80 20.64 20.96 7,060,470 20.822 0.33%
2017-03-01 0 45.50 45.50 45.55 45.15 45.65 2,621,410 119,130,064 45.445 20.73 20.73 20.75 20.57 20.80 5,754,256 20.703 0.89%
2017-02-28 0 45.10 45.05 45.10 45.05 45.40 2,015,139 90,983,029 45.150 20.55 20.52 20.55 20.52 20.68 4,423,431 20.568 -0.33%
2017-02-27 0 45.25 45.25 45.30 44.50 45.50 1,745,995 78,928,172 45.205 20.61 20.61 20.64 20.27 20.73 3,832,633 20.594 0.11%
2017-02-24 0 45.20 45.15 45.20 45.00 45.30 1,470,592 66,375,234 45.135 20.59 20.57 20.59 20.50 20.64 3,228,096 20.562 -0.11%
2017-02-23 0 45.25 45.20 45.25 44.90 45.30 2,097,774 94,613,071 45.102 20.61 20.59 20.61 20.45 20.64 4,604,823 20.547 0.33%
2017-02-22 0 45.10 45.05 45.10 44.60 45.25 2,932,981 132,021,308 45.013 20.55 20.52 20.55 20.32 20.61 6,438,186 20.506 1.12%
2017-02-21 0 44.60 44.55 44.60 43.90 44.90 4,584,605 204,336,109 44.570 20.32 20.30 20.32 20.00 20.45 10,063,665 20.304 1.36%
2017-02-20 0 44.00 44.00 44.05 43.75 44.25 1,235,673 54,419,660 44.041 20.04 20.04 20.07 19.93 20.16 2,712,425 20.063 0.00%
2017-02-17 0 44.00 43.95 44.00 43.70 44.00 1,322,772 58,073,446 43.903 20.04 20.02 20.04 19.91 20.04 2,903,616 20.000 0.46%
2017-02-16 0 43.80 43.75 43.80 43.35 43.90 1,582,953 69,214,544 43.725 19.95 19.93 19.95 19.75 20.00 3,474,740 19.919 -0.23%
2017-02-15 0 43.90 43.90 43.95 43.75 44.40 2,483,584 109,177,106 43.959 20.00 20.00 20.02 19.93 20.23 5,451,715 20.026 0.34%
2017-02-14 0 43.75 43.75 43.80 43.60 43.95 1,766,285 77,347,177 43.791 19.93 19.93 19.95 19.86 20.02 3,877,172 19.949 0.11%
2017-02-13 0 43.70 43.70 43.75 43.60 44.05 1,198,590 52,398,561 43.717 19.91 19.91 19.93 19.86 20.07 2,631,025 19.916 0.00%
2017-02-10 0 43.70 43.70 43.75 43.55 44.00 2,004,777 87,687,804 43.739 19.91 19.91 19.93 19.84 20.04 4,400,685 19.926 0.11%
2017-02-09 0 43.65 43.65 43.70 43.50 43.85 2,065,578 90,266,855 43.701 19.89 19.89 19.91 19.82 19.98 4,534,150 19.908 -0.11%
2017-02-08 0 43.70 43.70 43.75 43.00 44.00 2,542,338 111,073,180 43.689 19.91 19.91 19.93 19.59 20.04 5,580,685 19.903 1.04%
2017-02-07 0 43.25 43.15 43.25 42.85 43.25 1,872,896 80,724,052 43.101 19.70 19.66 19.70 19.52 19.70 4,111,194 19.635 1.05%
2017-02-06 0 42.80 42.80 42.85 42.55 43.00 2,528,845 108,178,129 42.778 19.50 19.50 19.52 19.38 19.59 5,551,067 19.488 0.00%
2017-02-03 0 42.80 42.75 42.80 42.55 43.05 1,871,295 79,964,526 42.732 19.50 19.48 19.50 19.38 19.61 4,107,679 19.467 -0.23%
2017-02-02 0 42.90 42.80 42.90 42.55 43.15 1,382,533 59,183,597 42.808 19.54 19.50 19.54 19.38 19.66 3,034,798 19.502 -0.35%
2017-02-01 0 43.05 43.00 43.05 42.45 43.40 1,885,596 80,945,548 42.928 19.61 19.59 19.61 19.34 19.77 4,139,071 19.556 0.00%
2017-01-27 0 43.05 43.00 43.05 42.75 43.15 838,304 35,999,092 42.943 19.61 19.59 19.61 19.48 19.66 1,840,161 19.563 -0.35%
2017-01-26 0 43.20 43.15 43.20 42.65 43.20 1,602,275 68,812,425 42.947 19.68 19.66 19.68 19.43 19.68 3,517,153 19.565 1.53%
2017-01-25 0 42.55 42.50 42.55 42.40 42.75 1,117,104 47,518,051 42.537 19.38 19.36 19.38 19.32 19.48 2,452,155 19.378 -0.23%
2017-01-24 0 42.65 42.60 42.65 42.10 42.70 1,490,618 63,379,880 42.519 19.43 19.41 19.43 19.18 19.45 3,272,055 19.370 0.59%
2017-01-23 0 42.40 42.40 42.45 42.25 42.80 921,678 39,109,404 42.433 19.32 19.32 19.34 19.25 19.50 2,023,175 19.331 -0.12%
2017-01-20 0 42.45 42.45 42.50 42.05 42.60 1,482,995 62,821,888 42.361 19.34 19.34 19.36 19.16 19.41 3,255,322 19.298 -1.05%
2017-01-19 0 42.90 42.85 42.90 42.60 43.40 1,908,951 81,656,830 42.776 19.54 19.52 19.54 19.41 19.77 4,190,338 19.487 -1.61%
2017-01-18 0 43.60 43.55 43.60 43.15 43.80 1,617,956 70,453,265 43.545 19.86 19.84 19.86 19.66 19.95 3,551,575 19.837 1.04%
2017-01-17 0 43.15 43.10 43.15 42.70 43.15 978,080 42,039,007 42.981 19.66 19.63 19.66 19.45 19.66 2,146,983 19.581 0.58%
2017-01-16 0 42.90 42.85 42.90 42.75 43.70 1,399,254 60,141,720 42.981 19.54 19.52 19.54 19.48 19.91 3,071,502 19.581 -1.61%
2017-01-13 0 43.60 43.45 43.60 42.95 43.60 1,892,579 82,132,147 43.397 19.86 19.79 19.86 19.57 19.86 4,154,400 19.770 1.63%
2017-01-12 0 42.90 42.90 42.95 42.80 43.45 1,766,940 76,102,196 43.070 19.54 19.54 19.57 19.50 19.79 3,878,610 19.621 -0.35%
2017-01-11 0 43.05 43.05 43.10 42.60 43.15 1,476,419 63,454,760 42.979 19.61 19.61 19.63 19.41 19.66 3,240,887 19.579 0.35%
2017-01-10 0 42.90 42.85 42.90 42.10 42.90 2,593,621 110,447,622 42.584 19.54 19.52 19.54 19.18 19.54 5,693,257 19.400 2.02%
2017-01-09 0 42.05 42.00 42.05 41.70 42.20 1,633,143 68,593,665 42.001 19.16 19.13 19.16 19.00 19.22 3,584,912 19.134 0.72%
2017-01-06 0 41.75 41.75 41.80 41.55 42.00 2,778,232 115,933,860 41.729 19.02 19.02 19.04 18.93 19.13 6,098,496 19.010 -0.12%
2017-01-05 0 41.80 41.75 41.80 41.40 41.90 3,055,968 127,419,916 41.695 19.04 19.02 19.04 18.86 19.09 6,708,155 18.995 0.72%
2017-01-04 0 41.50 41.45 41.50 41.10 42.20 3,005,262 124,494,440 41.425 18.91 18.88 18.91 18.72 19.22 6,596,850 18.872 -0.72%
2017-01-03 0 41.80 41.80 41.90 41.00 42.20 1,857,891 77,670,370 41.806 19.04 19.04 19.09 18.68 19.22 4,078,256 19.045 1.33%
2016-12-30 0 41.25 41.25 41.30 40.40 41.30 1,441,480 59,275,150 41.121 18.79 18.79 18.81 18.40 18.81 3,164,192 18.733 1.35%
2016-12-29 0 40.70 40.65 40.70 40.25 40.70 2,370,005 95,832,779 40.436 18.54 18.52 18.54 18.34 18.54 5,202,397 18.421 0.49%
2016-12-28 0 40.50 40.45 40.50 40.30 40.80 1,514,031 61,358,819 40.527 18.45 18.43 18.45 18.36 18.59 3,323,449 18.462 0.00%
2016-12-23 0 40.50 40.50 40.55 40.25 40.95 1,383,010 56,091,638 40.558 18.45 18.45 18.47 18.34 18.66 3,035,845 18.476 -0.49%
2016-12-22 0 40.70 40.70 40.75 40.50 41.15 1,328,347 54,068,900 40.704 18.54 18.54 18.56 18.45 18.75 2,915,854 18.543 -0.25%
2016-12-21 0 40.80 40.80 40.85 40.65 41.10 1,939,740 79,156,039 40.808 18.59 18.59 18.61 18.52 18.72 4,257,923 18.590 0.00%
2016-12-20 0 40.80 40.80 40.85 40.80 41.35 1,342,562 54,960,353 40.937 18.59 18.59 18.61 18.59 18.84 2,947,057 18.649 -0.49%
2016-12-19 0 41.00 41.00 41.05 40.80 41.25 1,445,335 59,222,198 40.975 18.68 18.68 18.70 18.59 18.79 3,172,654 18.666 -0.36%
2016-12-16 0 41.15 41.15 41.20 40.90 41.40 2,592,971 106,702,378 41.151 18.75 18.75 18.77 18.63 18.86 5,691,830 18.747 -0.12%
2016-12-15 0 41.20 41.20 41.25 40.90 41.60 2,638,154 108,498,455 41.127 18.77 18.77 18.79 18.63 18.95 5,791,011 18.736 -1.67%
2016-12-14 0 41.90 41.90 42.05 41.75 42.10 1,436,502 60,265,457 41.953 19.09 19.09 19.16 19.02 19.18 3,153,265 19.112 -0.36%
2016-12-13 0 42.05 41.95 42.05 41.55 42.05 4,698,306 196,661,722 41.858 19.16 19.11 19.16 18.93 19.16 10,313,250 19.069 0.48%
2016-12-12 0 41.85 41.80 41.85 41.65 43.05 2,570,741 108,187,306 42.084 19.07 19.04 19.07 18.97 19.61 5,643,033 19.172 -2.33%
2016-12-09 0 42.85 42.85 42.90 42.50 43.00 1,940,186 83,018,422 42.789 19.52 19.52 19.54 19.36 19.59 4,258,902 19.493 0.47%
2016-12-08 0 42.65 42.65 42.70 42.50 43.00 1,610,775 68,889,362 42.768 19.43 19.43 19.45 19.36 19.59 3,535,812 19.483 0.47%
2016-12-07 0 42.45 42.45 42.50 42.40 42.85 945,674 40,205,635 42.515 19.34 19.34 19.36 19.32 19.52 2,075,849 19.368 0.12%
2016-12-06 0 42.40 42.35 42.40 42.30 42.65 1,104,889 46,874,372 42.425 19.32 19.29 19.32 19.27 19.43 2,425,342 19.327 0.24%
2016-12-05 0 42.30 42.30 42.35 42.15 42.60 909,802 38,506,180 42.324 19.27 19.27 19.29 19.20 19.41 1,997,106 19.281 0.00%
2016-12-02 0 42.30 42.30 42.35 42.30 42.75 1,858,484 78,870,145 42.438 19.27 19.27 19.29 19.27 19.48 4,079,558 19.333 -1.51%
2016-12-01 0 42.95 42.95 43.00 42.60 43.20 2,549,330 109,267,267 42.861 19.57 19.57 19.59 19.41 19.68 5,596,034 19.526 0.23%
2016-11-30 0 42.85 42.80 42.85 42.55 43.05 4,785,066 204,865,472 42.814 19.52 19.50 19.52 19.38 19.61 10,503,697 19.504 0.00%
2016-11-29 0 42.85 42.85 42.90 42.30 43.00 1,395,760 59,689,717 42.765 19.52 19.52 19.54 19.27 19.59 3,063,832 19.482 0.47%
2016-11-28 0 42.65 42.65 42.80 42.65 43.15 1,211,769 51,909,777 42.838 19.43 19.43 19.50 19.43 19.66 2,659,954 19.515 0.12%
2016-11-25 0 42.60 42.60 42.70 42.40 42.95 1,436,533 61,249,350 42.637 19.41 19.41 19.45 19.32 19.57 3,153,333 19.424 0.35%
2016-11-24 0 42.45 42.45 42.50 42.10 42.75 1,149,843 48,832,160 42.469 19.34 19.34 19.36 19.18 19.48 2,524,020 19.347 -1.16%
2016-11-23 0 42.95 42.85 42.95 42.65 43.15 2,326,568 99,813,361 42.902 19.57 19.52 19.57 19.43 19.66 5,107,049 19.544 0.70%
2016-11-22 0 42.65 42.65 42.70 42.50 42.95 2,264,990 96,659,447 42.675 19.43 19.43 19.45 19.36 19.57 4,971,879 19.441 1.43%
2016-11-21 0 42.05 42.05 42.10 41.70 42.60 1,879,745 79,402,632 42.241 19.16 19.16 19.18 19.00 19.41 4,126,228 19.243 0.36%
2016-11-18 0 41.90 41.90 41.95 41.50 42.05 2,113,754 88,325,069 41.786 19.09 19.09 19.11 18.91 19.16 4,639,901 19.036 -0.36%
2016-11-17 0 42.05 42.00 42.05 41.60 42.05 3,398,378 142,226,485 41.851 19.16 19.13 19.16 18.95 19.16 7,459,779 19.066 -0.24%
2016-11-16 0 42.15 42.15 42.20 41.70 42.75 3,890,630 163,368,845 41.990 19.20 19.20 19.22 19.00 19.48 8,540,321 19.129 -0.12%
2016-11-15 0 42.20 42.20 42.30 41.95 42.60 1,714,531 72,296,875 42.167 19.22 19.22 19.27 19.11 19.41 3,763,567 19.210 0.00%
2016-11-14 0 42.20 42.15 42.20 41.75 42.35 1,937,277 81,528,735 42.084 19.22 19.20 19.22 19.02 19.29 4,252,516 19.172 -1.06%
2016-11-11 0 42.65 42.60 42.65 42.15 43.15 2,956,830 125,627,482 42.487 19.43 19.41 19.43 19.20 19.66 6,490,537 19.355 -1.04%
2016-11-10 0 43.10 43.10 43.15 42.90 43.45 2,010,778 86,610,994 43.073 19.63 19.63 19.66 19.54 19.79 4,413,858 19.623 1.29%
2016-11-09 0 42.55 42.55 42.60 41.50 43.35 8,923,987 375,453,926 42.072 19.38 19.38 19.41 18.91 19.75 19,589,041 19.167 -1.05%
2016-11-08 0 43.00 42.95 43.00 42.30 43.15 5,992,900 256,874,177 42.863 19.59 19.57 19.59 19.27 19.66 13,155,013 19.527 -0.23%
2016-11-07 0 43.10 43.10 43.15 42.40 44.35 11,967,927 513,489,690 42.905 19.63 19.63 19.66 19.32 20.20 26,270,793 19.546 -5.79%
2016-11-04 0 45.75 45.75 45.80 45.70 46.20 1,078,069 49,466,498 45.884 20.84 20.84 20.86 20.82 21.05 2,366,469 20.903 -0.22%
2016-11-03 0 45.85 45.80 45.85 45.70 46.50 1,669,551 76,735,213 45.962 20.89 20.86 20.89 20.82 21.18 3,664,831 20.938 -0.86%
2016-11-02 0 46.25 46.20 46.25 46.05 46.70 2,157,394 99,676,428 46.202 21.07 21.05 21.07 20.98 21.27 4,735,695 21.048 -0.86%
2016-11-01 0 46.65 46.65 46.70 45.95 47.05 5,249,098 244,918,894 46.659 21.25 21.25 21.27 20.93 21.43 11,522,294 21.256 1.52%
2016-10-31 0 45.95 45.80 45.95 45.30 46.30 1,988,323 91,291,519 45.914 20.93 20.86 20.93 20.64 21.09 4,364,567 20.917 0.77%
2016-10-28 0 45.60 45.55 45.60 45.35 46.05 1,624,310 74,109,597 45.625 20.77 20.75 20.77 20.66 20.98 3,565,522 20.785 -0.55%
2016-10-27 0 45.85 45.85 45.90 45.35 46.45 2,616,598 119,712,820 45.751 20.89 20.89 20.91 20.66 21.16 5,743,694 20.842 -1.29%
2016-10-26 0 46.45 46.35 46.45 46.10 46.55 2,948,122 136,606,854 46.337 21.16 21.12 21.16 21.00 21.21 6,471,422 21.109 0.00%
2016-10-25 0 46.45 46.40 46.45 45.80 46.55 2,630,334 121,896,160 46.342 21.16 21.14 21.16 20.86 21.21 5,773,845 21.112 0.98%
2016-10-24 0 46.00 45.95 46.00 45.30 46.30 2,985,876 136,998,806 45.882 20.96 20.93 20.96 20.64 21.09 6,554,296 20.902 1.21%
2016-10-20 0 45.45 45.40 45.45 45.15 45.70 1,011,444 45,911,607 45.392 20.71 20.68 20.71 20.57 20.82 2,220,220 20.679 0.00%
2016-10-19 0 45.45 45.30 45.45 44.95 45.75 1,672,901 75,759,756 45.286 20.71 20.64 20.71 20.48 20.84 3,672,185 20.631 -0.55%
2016-10-18 0 45.70 45.60 45.70 45.20 45.70 1,178,790 53,666,453 45.527 20.82 20.77 20.82 20.59 20.82 2,587,562 20.740 1.22%
2016-10-17 0 45.15 45.10 45.15 44.80 45.30 2,290,606 103,294,278 45.095 20.57 20.55 20.57 20.41 20.64 5,028,109 20.543 -0.77%
2016-10-14 0 45.50 45.45 45.50 45.10 45.60 2,448,035 110,919,833 45.310 20.73 20.71 20.73 20.55 20.77 5,373,681 20.641 0.11%
2016-10-13 0 45.45 45.35 45.45 45.05 45.55 1,933,020 87,642,152 45.339 20.71 20.66 20.71 20.52 20.75 4,243,172 20.655 0.33%
2016-10-12 0 45.30 45.20 45.30 45.10 45.60 2,497,472 112,938,443 45.221 20.64 20.59 20.64 20.55 20.77 5,482,200 20.601 -0.44%
2016-10-11 0 45.50 45.45 45.50 44.85 46.40 4,214,300 191,260,565 45.384 20.73 20.71 20.73 20.43 21.14 9,250,809 20.675 -1.41%
2016-10-07 0 46.15 46.10 46.15 46.00 46.30 1,217,445 56,183,179 46.148 21.02 21.00 21.02 20.96 21.09 2,672,413 21.023 -0.32%
2016-10-06 0 46.30 46.25 46.30 46.15 46.75 2,597,920 120,469,476 46.372 21.09 21.07 21.09 21.02 21.30 5,702,693 21.125 -0.64%
2016-10-05 0 46.60 46.60 46.65 46.25 46.85 1,339,067 62,397,582 46.598 21.23 21.23 21.25 21.07 21.34 2,939,386 21.228 -0.64%
2016-10-04 0 46.90 46.85 46.90 46.20 47.00 2,075,968 97,135,060 46.790 21.37 21.34 21.37 21.05 21.41 4,556,957 21.316 1.30%
2016-10-03 0 46.30 46.30 46.40 46.20 46.80 2,494,486 115,821,705 46.431 21.09 21.09 21.14 21.05 21.32 5,475,646 21.152 0.65%
2016-09-30 0 46.00 46.00 46.05 46.00 46.75 3,614,352 166,861,750 46.166 20.96 20.96 20.98 20.96 21.30 7,933,863 21.032 -2.02%
2016-09-29 0 46.95 46.95 47.00 46.65 47.40 1,938,658 91,017,716 46.949 21.39 21.39 21.41 21.25 21.59 4,255,548 21.388 0.32%
2016-09-28 0 46.80 46.75 46.80 46.55 47.00 3,003,053 140,486,562 46.781 21.32 21.30 21.32 21.21 21.41 6,592,001 21.312 -0.43%
2016-09-27 0 47.00 47.00 47.10 46.50 47.40 1,930,922 90,718,660 46.982 21.41 21.41 21.46 21.18 21.59 4,238,566 21.403 0.21%
2016-09-26 0 46.90 46.90 46.95 46.60 47.15 3,381,340 158,585,655 46.900 21.37 21.37 21.39 21.23 21.48 7,422,379 21.366 0.00%
2016-09-23 0 46.90 46.90 46.95 46.90 47.40 2,432,676 114,679,685 47.141 21.37 21.37 21.39 21.37 21.59 5,339,966 21.476 -0.11%
2016-09-22 0 46.95 46.95 47.00 46.75 47.30 3,896,212 183,362,690 47.062 21.39 21.39 21.41 21.30 21.55 8,552,574 21.439 1.08%
2016-09-21 0 46.45 46.45 46.50 45.80 46.70 3,973,172 184,431,738 46.419 21.16 21.16 21.18 20.86 21.27 8,721,509 21.147 1.31%
2016-09-20 0 45.85 45.85 46.00 45.65 46.25 2,728,753 125,173,303 45.872 20.89 20.89 20.96 20.80 21.07 5,989,885 20.897 -0.86%
2016-09-19 0 46.25 46.20 46.25 45.65 46.40 2,774,447 127,738,094 46.041 21.07 21.05 21.07 20.80 21.14 6,090,188 20.974 1.98%
2016-09-15 0 45.35 45.35 45.40 44.90 45.70 3,437,460 155,645,123 45.279 20.66 20.66 20.68 20.45 20.82 7,545,568 20.627 -0.11%
2016-09-14 0 45.40 45.35 45.40 45.25 45.75 1,791,851 81,409,507 45.433 20.68 20.66 20.68 20.61 20.84 3,933,292 20.698 0.33%
2016-09-13 0 45.25 45.20 45.25 45.10 46.40 2,923,705 133,426,871 45.636 20.61 20.59 20.61 20.55 21.14 6,417,824 20.790 -1.20%
2016-09-12 0 45.80 45.75 45.85 45.75 46.70 5,920,586 275,402,625 46.516 20.86 20.84 20.89 20.84 21.27 12,996,277 21.191 -3.38%
2016-09-09 0 47.40 47.35 47.50 46.15 48.20 7,997,214 379,259,585 47.424 21.59 21.57 21.64 21.02 21.96 17,554,682 21.604 2.38%
2016-09-08 0 46.30 46.25 46.30 45.65 46.40 4,299,290 198,284,520 46.120 21.09 21.07 21.09 20.80 21.14 9,437,370 21.011 0.65%
2016-09-07 0 46.00 46.00 46.05 45.80 46.20 2,468,530 113,511,436 45.983 20.96 20.96 20.98 20.86 21.05 5,418,670 20.948 -0.33%
2016-09-06 0 46.15 46.10 46.15 45.70 46.15 2,955,846 135,859,819 45.963 21.02 21.00 21.02 20.82 21.02 6,488,377 20.939 0.22%
2016-09-05 0 46.05 46.00 46.05 45.30 46.20 4,587,073 210,074,238 45.797 20.98 20.96 20.98 20.64 21.05 10,069,083 20.863 2.49%
2016-09-02 0 45.35 45.30 45.35 45.20 45.70 4,615,313 209,336,688 45.357 20.47 20.45 20.47 20.40 20.63 10,225,776 20.471 -0.33%
2016-09-01 0 45.50 45.50 45.55 45.30 45.75 1,842,891 83,852,067 45.500 20.54 20.54 20.56 20.45 20.65 4,083,145 20.536 0.33%
2016-08-31 0 45.35 45.30 45.35 45.30 45.95 3,651,524 166,399,757 45.570 20.47 20.45 20.47 20.45 20.74 8,090,387 20.568 -1.20%
2016-08-30 0 45.90 45.90 45.95 45.90 46.45 2,245,970 103,492,105 46.079 20.72 20.72 20.74 20.72 20.96 4,976,214 20.797 0.22%
2016-08-29 0 45.80 45.80 45.95 45.60 46.45 1,453,531 66,713,977 45.898 20.67 20.67 20.74 20.58 20.96 3,220,471 20.716 -0.97%
2016-08-26 0 46.25 46.25 46.40 46.10 46.70 1,343,919 62,257,706 46.325 20.87 20.87 20.94 20.81 21.08 2,977,613 20.909 -0.54%
2016-08-25 0 46.50 46.35 46.50 45.70 46.50 1,881,821 87,003,615 46.234 20.99 20.92 20.99 20.63 20.99 4,169,399 20.867 0.87%
2016-08-24 0 46.10 46.05 46.10 45.80 46.55 2,542,067 116,985,620 46.020 20.81 20.78 20.81 20.67 21.01 5,632,253 20.771 -0.54%
2016-08-23 0 46.35 46.30 46.35 45.95 46.40 1,102,335 50,946,953 46.217 20.92 20.90 20.92 20.74 20.94 2,442,355 20.860 0.32%
2016-08-22 0 46.20 46.05 46.20 45.75 46.20 1,103,887 50,758,365 45.981 20.85 20.78 20.85 20.65 20.85 2,445,793 20.753 0.11%
2016-08-19 0 46.15 45.95 46.15 45.70 46.65 1,929,440 88,808,563 46.028 20.83 20.74 20.83 20.63 21.06 4,274,904 20.774 -0.32%
2016-08-18 0 46.30 46.30 46.40 45.85 46.85 2,015,374 93,703,851 46.495 20.90 20.90 20.94 20.69 21.15 4,465,301 20.985 0.65%
2016-08-17 0 46.00 45.95 46.00 45.85 46.45 1,041,070 48,055,926 46.160 20.76 20.74 20.76 20.69 20.96 2,306,615 20.834 -0.54%
2016-08-16 0 46.25 46.20 46.25 45.85 46.65 2,663,804 123,148,065 46.230 20.87 20.85 20.87 20.69 21.06 5,901,975 20.866 -0.64%
2016-08-15 0 46.55 46.50 46.55 45.95 46.70 2,172,335 100,839,811 46.420 21.01 20.99 21.01 20.74 21.08 4,813,067 20.951 0.87%
2016-08-12 0 46.15 46.10 46.15 45.80 46.45 2,262,014 104,234,481 46.080 20.83 20.81 20.83 20.67 20.96 5,011,762 20.798 0.87%
2016-08-11 0 45.75 45.75 45.80 45.75 46.75 3,526,164 162,185,678 45.995 20.65 20.65 20.67 20.65 21.10 7,812,637 20.759 -2.03%
2016-08-10 0 46.70 46.65 46.70 46.20 47.20 2,681,460 125,508,337 46.806 21.08 21.06 21.08 20.85 21.30 5,941,094 21.125 0.32%
2016-08-09 0 46.55 46.55 46.60 46.45 47.00 1,475,390 68,848,972 46.665 21.01 21.01 21.03 20.96 21.21 3,268,902 21.062 -0.85%
2016-08-08 0 46.95 46.80 46.95 46.30 46.95 2,438,471 113,817,397 46.676 21.19 21.12 21.19 20.90 21.19 5,402,723 21.067 2.07%
2016-08-05 0 46.00 46.00 46.05 45.75 46.30 2,194,034 101,022,803 46.044 20.76 20.76 20.78 20.65 20.90 4,861,144 20.782 0.77%
2016-08-04 0 45.65 45.65 45.70 45.25 46.00 1,615,666 73,675,533 45.601 20.60 20.60 20.63 20.42 20.76 3,579,701 20.581 0.66%
2016-08-03 0 45.35 45.35 45.50 45.30 46.20 3,427,735 156,348,918 45.613 20.47 20.47 20.54 20.45 20.85 7,594,556 20.587 -2.58%
2016-08-01 0 46.55 46.55 46.70 46.40 47.20 2,911,705 136,049,167 46.725 21.01 21.01 21.08 20.94 21.30 6,451,230 21.089 0.76%
2016-07-29 0 46.20 46.20 46.35 46.20 47.00 3,229,555 149,857,026 46.402 20.85 20.85 20.92 20.85 21.21 7,155,464 20.943 -0.96%
2016-07-28 0 46.65 46.65 46.75 46.35 47.10 2,647,775 123,877,603 46.786 21.06 21.06 21.10 20.92 21.26 5,866,461 21.116 0.11%
2016-07-27 0 46.60 46.45 46.60 46.00 46.90 2,735,777 127,030,967 46.433 21.03 20.96 21.03 20.76 21.17 6,061,440 20.957 0.43%
2016-07-26 0 46.40 46.40 46.55 46.20 47.15 3,026,984 141,286,773 46.676 20.94 20.94 21.01 20.85 21.28 6,706,644 21.067 -0.11%
2016-07-25 0 46.45 46.35 46.45 46.05 46.65 1,839,389 85,190,429 46.315 20.96 20.92 20.96 20.78 21.06 4,075,386 20.904 -0.11%
2016-07-22 0 46.50 46.45 46.55 46.00 46.55 3,115,067 144,255,216 46.309 20.99 20.96 21.01 20.76 21.01 6,901,802 20.901 -0.21%
2016-07-21 0 46.60 46.65 46.70 46.00 46.95 3,839,656 179,103,899 46.646 21.03 21.06 21.08 20.76 21.19 8,507,216 21.053 0.76%
2016-07-20 0 46.25 46.20 46.30 44.65 46.30 3,657,007 167,523,100 45.809 20.87 20.85 20.90 20.15 20.90 8,102,535 20.675 3.24%
2016-07-19 0 44.80 44.75 44.80 44.65 45.15 2,114,267 94,942,854 44.906 20.22 20.20 20.22 20.15 20.38 4,684,411 20.268 -0.67%
2016-07-18 0 45.10 45.05 45.15 44.40 45.15 2,932,788 131,652,632 44.890 20.36 20.33 20.38 20.04 20.38 6,497,942 20.261 1.46%
2016-07-15 0 44.45 44.40 44.50 44.05 44.85 3,565,809 158,439,106 44.433 20.06 20.04 20.08 19.88 20.24 7,900,475 20.054 -0.78%
2016-07-14 0 44.80 44.75 44.85 44.05 44.85 2,040,418 90,924,489 44.562 20.22 20.20 20.24 19.88 20.24 4,520,789 20.113 1.47%
2016-07-13 0 44.15 44.00 44.15 44.00 44.95 2,150,827 95,359,523 44.336 19.93 19.86 19.93 19.86 20.29 4,765,414 20.011 0.11%
2016-07-12 0 44.10 44.00 44.20 43.25 44.35 3,143,675 137,595,629 43.769 19.90 19.86 19.95 19.52 20.02 6,965,187 19.755 1.26%
2016-07-11 0 43.55 43.50 43.55 43.45 43.95 2,247,044 98,150,090 43.680 19.66 19.63 19.66 19.61 19.84 4,978,594 19.714 1.16%
2016-07-08 0 43.05 43.05 43.10 42.95 43.80 1,916,844 82,694,608 43.141 19.43 19.43 19.45 19.39 19.77 4,246,996 19.471 -2.16%
2016-07-07 0 44.00 43.90 44.15 43.25 44.15 2,224,384 97,356,997 43.768 19.86 19.81 19.93 19.52 19.93 4,928,388 19.754 2.09%
2016-07-06 0 43.10 43.00 43.15 42.70 43.30 1,558,457 66,922,083 42.941 19.45 19.41 19.48 19.27 19.54 3,452,947 19.381 -1.03%
2016-07-05 0 43.55 43.55 43.65 43.45 44.15 2,766,640 121,049,679 43.753 19.66 19.66 19.70 19.61 19.93 6,129,821 19.748 -2.46%
2016-07-04 0 44.65 44.50 44.65 43.60 44.75 5,479,929 242,848,199 44.316 20.15 20.08 20.15 19.68 20.20 12,141,436 20.002 2.53%
2016-06-30 0 43.55 43.55 43.60 42.65 43.60 4,946,343 214,007,785 43.266 19.66 19.66 19.68 19.25 19.68 10,959,213 19.528 2.47%
2016-06-29 0 42.50 42.55 42.60 41.05 42.60 4,419,052 186,072,999 42.107 19.18 19.20 19.23 18.53 19.23 9,790,937 19.005 3.28%
2016-06-28 0 41.15 41.15 41.30 40.50 41.45 2,818,232 115,662,240 41.041 18.57 18.57 18.64 18.28 18.71 6,244,129 18.523 -0.12%
2016-06-27 0 41.20 41.15 41.20 40.20 41.40 2,160,624 88,523,183 40.971 18.60 18.57 18.60 18.14 18.69 4,787,120 18.492 0.12%
2016-06-24 0 41.15 41.15 41.30 40.00 42.20 4,019,251 163,947,534 40.791 18.57 18.57 18.64 18.05 19.05 8,905,130 18.410 -1.67%
2016-06-23 0 41.85 41.85 41.90 41.35 42.05 1,195,245 49,908,453 41.756 18.89 18.89 18.91 18.66 18.98 2,648,208 18.846 0.12%
2016-06-22 0 41.80 41.70 41.95 41.10 42.25 2,104,121 87,814,607 41.735 18.87 18.82 18.93 18.55 19.07 4,661,931 18.837 1.21%
2016-06-21 0 41.30 41.25 41.35 40.95 41.50 1,418,870 58,638,903 41.328 18.64 18.62 18.66 18.48 18.73 3,143,676 18.653 0.24%
2016-06-20 0 41.20 41.05 41.20 40.80 41.45 1,580,938 65,000,637 41.115 18.60 18.53 18.60 18.41 18.71 3,502,757 18.557 1.48%
2016-06-17 0 40.60 40.50 40.70 40.20 40.90 1,848,348 75,121,435 40.642 18.32 18.28 18.37 18.14 18.46 4,095,235 18.344 0.62%
2016-06-16 0 40.35 40.30 40.40 40.10 40.95 2,143,026 86,599,178 40.410 18.21 18.19 18.23 18.10 18.48 4,748,130 18.239 -2.18%
2016-06-15 0 41.25 41.20 41.30 40.85 41.45 1,507,656 62,034,066 41.146 18.62 18.60 18.64 18.44 18.71 3,340,392 18.571 -0.36%
2016-06-14 0 41.40 41.25 41.40 41.25 42.00 1,525,048 63,194,474 41.438 18.69 18.62 18.69 18.62 18.96 3,378,926 18.703 -0.60%
2016-06-13 0 41.65 41.50 41.65 41.40 42.35 2,259,050 93,908,504 41.570 18.80 18.73 18.80 18.69 19.11 5,005,195 18.762 -2.12%
2016-06-10 0 42.55 42.55 42.60 42.25 42.90 2,338,331 99,618,172 42.602 19.20 19.20 19.23 19.07 19.36 5,180,851 19.228 -0.23%
2016-06-08 0 42.65 42.70 42.80 42.35 43.00 2,910,308 124,407,166 42.747 19.25 19.27 19.32 19.11 19.41 6,448,134 19.294 0.35%
2016-06-07 0 42.50 42.50 42.60 42.45 43.85 7,051,360 301,832,693 42.805 19.18 19.18 19.23 19.16 19.79 15,623,129 19.320 -1.39%
2016-06-06 0 43.10 43.05 43.10 42.50 43.50 4,631,030 200,543,221 43.304 19.45 19.43 19.45 19.18 19.63 10,260,599 19.545 -0.04%
2016-06-03 0 48.50 48.50 48.60 47.55 48.60 6,375,287 307,106,868 48.171 19.46 19.46 19.50 19.08 19.50 15,888,254 19.329 2.21%
2016-06-02 0 47.45 47.50 47.55 46.90 47.70 3,449,745 163,532,903 47.404 19.04 19.06 19.08 18.82 19.14 8,597,327 19.021 1.06%
2016-06-01 0 46.95 46.95 47.00 46.85 47.45 3,533,301 166,445,552 47.108 18.84 18.84 18.86 18.80 19.04 8,805,562 18.902 -0.42%
2016-05-31 0 47.15 47.05 47.45 46.10 47.40 13,187,352 621,111,365 47.099 18.92 18.88 19.04 18.50 19.02 32,865,030 18.899 1.51%
2016-05-30 0 46.45 46.40 46.45 45.65 46.70 1,927,049 89,301,129 46.341 18.64 18.62 18.64 18.32 18.74 4,802,520 18.595 1.64%
2016-05-27 0 45.70 45.60 45.75 45.15 45.90 1,777,634 80,891,283 45.505 18.34 18.30 18.36 18.12 18.42 4,430,154 18.259 0.66%
2016-05-26 0 45.40 45.45 45.55 45.05 45.70 1,918,136 87,065,544 45.391 18.22 18.24 18.28 18.08 18.34 4,780,307 18.213 -0.55%
2016-05-25 0 45.65 45.60 45.75 45.00 46.05 2,905,247 132,879,791 45.738 18.32 18.30 18.36 18.06 18.48 7,240,349 18.353 3.05%
2016-05-24 0 44.30 44.25 44.45 44.10 44.75 2,968,064 131,620,017 44.345 17.78 17.76 17.84 17.70 17.96 7,396,899 17.794 -0.34%
2016-05-23 0 44.45 44.45 44.55 44.20 44.95 1,749,513 78,065,356 44.621 17.84 17.84 17.88 17.74 18.04 4,360,071 17.905 -0.89%
2016-05-20 0 44.85 44.85 44.90 43.85 45.00 2,758,194 123,233,566 44.679 18.00 18.00 18.02 17.60 18.06 6,873,869 17.928 2.63%
2016-05-19 0 43.70 43.65 43.70 43.60 44.30 2,587,817 113,480,724 43.852 17.53 17.51 17.53 17.49 17.78 6,449,262 17.596 -1.13%
2016-05-18 0 44.20 44.20 44.25 44.00 44.65 2,831,781 125,213,839 44.217 17.74 17.74 17.76 17.66 17.92 7,057,260 17.743 -1.67%
2016-05-17 0 44.95 44.90 44.95 43.85 45.15 2,789,813 124,230,197 44.530 18.04 18.02 18.04 17.60 18.12 6,952,668 17.868 1.58%
2016-05-16 0 44.25 44.20 44.25 43.80 44.60 3,891,391 171,977,004 44.194 17.76 17.74 17.76 17.58 17.90 9,697,980 17.733 -0.56%
2016-05-13 0 44.50 44.45 44.50 44.00 45.10 6,594,327 292,173,944 44.307 17.86 17.84 17.86 17.66 18.10 16,434,137 17.778 -1.55%
2016-05-12 0 45.20 45.10 45.20 45.05 46.25 3,109,822 140,910,387 45.311 18.14 18.10 18.14 18.08 18.56 7,750,183 18.182 -2.16%
2016-05-11 0 46.20 46.10 46.25 45.90 47.65 2,620,980 121,152,176 46.224 18.54 18.50 18.56 18.42 19.12 6,531,909 18.548 -1.07%
2016-05-10 0 46.70 46.65 46.75 45.85 46.80 2,914,562 135,058,180 46.339 18.74 18.72 18.76 18.40 18.78 7,263,563 18.594 0.00%
2016-05-09 0 46.70 46.60 46.75 46.20 47.00 2,277,930 106,251,614 46.644 18.74 18.70 18.76 18.54 18.86 5,676,973 18.716 1.19%
2016-05-06 0 46.15 46.15 46.30 46.10 47.15 3,632,710 168,814,055 46.471 18.52 18.52 18.58 18.50 18.92 9,053,305 18.647 -2.33%
2016-05-05 0 47.25 47.20 47.25 47.10 47.85 2,058,482 97,257,326 47.247 18.96 18.94 18.96 18.90 19.20 5,130,072 18.958 -1.46%
2016-05-04 0 47.95 47.80 48.05 47.05 48.05 2,513,958 119,870,206 47.682 19.24 19.18 19.28 18.88 19.28 6,265,193 19.133 1.05%
2016-05-03 0 47.45 47.40 47.50 47.40 48.85 3,454,455 165,964,605 48.044 19.04 19.02 19.06 19.02 19.60 8,609,065 19.278 -2.16%
2016-04-29 0 48.50 48.50 48.55 48.05 49.75 4,457,799 216,844,303 48.644 19.46 19.46 19.48 19.28 19.96 11,109,561 19.519 -3.00%
2016-04-28 0 50.00 49.85 50.00 49.40 50.50 3,477,222 173,942,144 50.023 20.06 20.00 20.06 19.82 20.26 8,665,804 20.072 0.50%
2016-04-27 0 49.75 49.75 49.80 49.55 50.45 2,391,128 119,231,440 49.864 19.96 19.96 19.98 19.88 20.24 5,959,081 20.008 -1.29%
2016-04-26 0 50.40 50.30 50.60 49.85 50.95 2,438,863 122,507,661 50.231 20.22 20.18 20.30 20.00 20.44 6,078,044 20.156 1.10%
2016-04-25 0 49.85 49.80 50.00 49.40 50.35 1,760,599 88,057,121 50.015 20.00 19.98 20.06 19.82 20.20 4,387,700 20.069 0.61%
2016-04-22 0 49.55 49.50 49.60 49.25 50.10 2,286,063 113,261,307 49.544 19.88 19.86 19.90 19.76 20.10 5,697,241 19.880 -1.39%
2016-04-21 0 50.25 50.20 50.25 49.90 50.55 2,629,184 132,031,605 50.218 20.16 20.14 20.16 20.02 20.28 6,552,355 20.150 1.21%
2016-04-20 0 49.65 49.60 49.70 49.30 50.00 3,034,198 150,599,182 49.634 19.92 19.90 19.94 19.78 20.06 7,561,716 19.916 -0.50%
2016-04-19 0 49.90 49.85 49.95 49.50 50.30 2,383,932 118,801,824 49.834 20.02 20.00 20.04 19.86 20.18 5,941,147 19.996 1.01%
2016-04-18 0 49.40 49.25 49.40 49.00 49.95 2,168,384 107,024,099 49.357 19.82 19.76 19.82 19.66 20.04 5,403,966 19.805 -1.30%
2016-04-15 0 50.05 50.05 50.15 49.70 50.25 1,799,474 89,860,441 49.937 20.08 20.08 20.12 19.94 20.16 4,484,582 20.038 0.10%
2016-04-14 0 50.00 49.95 50.00 49.50 50.45 3,060,441 152,579,596 49.855 20.06 20.04 20.06 19.86 20.24 7,627,118 20.005 0.60%
2016-04-13 0 49.70 49.65 49.70 48.65 49.80 3,467,101 170,882,410 49.287 19.94 19.92 19.94 19.52 19.98 8,640,581 19.777 2.58%
2016-04-12 0 48.45 48.40 48.50 48.00 48.60 2,737,263 132,471,387 48.396 19.44 19.42 19.46 19.26 19.50 6,821,705 19.419 0.94%
2016-04-11 0 48.00 48.00 48.10 47.20 48.15 1,997,082 95,589,419 47.865 19.26 19.26 19.30 18.94 19.32 4,977,054 19.206 0.84%
2016-04-08 0 47.60 47.55 47.60 46.80 47.75 1,241,762 58,748,124 47.310 19.10 19.08 19.10 18.78 19.16 3,094,673 18.984 0.11%
2016-04-07 0 47.55 47.55 47.65 47.30 47.75 1,277,178 60,714,711 47.538 19.08 19.08 19.12 18.98 19.16 3,182,936 19.075 0.21%
2016-04-06 0 47.45 47.30 47.55 46.60 47.75 2,357,714 111,716,086 47.383 19.04 18.98 19.08 18.70 19.16 5,875,807 19.013 1.06%
2016-04-05 0 46.95 46.85 47.00 46.55 47.70 3,351,456 158,323,133 47.240 18.84 18.80 18.86 18.68 19.14 8,352,374 18.955 -0.53%
2016-04-01 0 47.20 47.10 47.20 47.10 48.00 2,371,458 112,184,872 47.306 18.94 18.90 18.94 18.90 19.26 5,910,060 18.982 -0.94%
2016-03-31 0 47.65 47.55 47.70 47.50 48.25 4,439,606 212,134,152 47.782 19.12 19.08 19.14 19.06 19.36 11,064,221 19.173 -1.85%
2016-03-30 0 48.55 48.55 48.60 47.40 48.60 6,185,489 297,662,978 48.123 19.48 19.48 19.50 19.02 19.50 15,415,246 19.310 2.64%
2016-03-29 0 47.30 47.20 47.35 46.00 47.45 4,845,240 227,457,688 46.945 18.98 18.94 19.00 18.46 19.04 12,075,127 18.837 2.38%
2016-03-24 0 46.20 46.15 46.25 45.95 46.90 5,093,029 236,546,304 46.445 18.54 18.52 18.56 18.44 18.82 12,692,658 18.636 -1.81%
2016-03-23 0 47.05 46.95 47.10 46.50 47.35 7,569,041 355,352,406 46.948 18.88 18.84 18.90 18.66 19.00 18,863,283 18.838 1.29%
2016-03-22 0 46.45 46.35 46.45 45.80 47.45 19,302,387 896,525,169 46.446 18.64 18.60 18.64 18.38 19.04 48,104,693 18.637 -4.13%
2016-03-21 0 48.45 48.35 48.50 48.10 49.35 5,985,111 291,088,345 48.635 19.44 19.40 19.46 19.30 19.80 14,915,872 19.515 1.25%
2016-03-18 0 47.85 47.65 47.85 47.05 47.85 4,057,262 192,945,912 47.556 19.20 19.12 19.20 18.88 19.20 10,111,358 19.082 1.06%
2016-03-17 0 47.35 47.25 47.40 47.00 48.15 4,026,543 191,519,744 47.564 19.00 18.96 19.02 18.86 19.32 10,034,801 19.086 1.18%
2016-03-16 0 46.80 46.75 46.80 46.50 47.30 2,013,994 94,350,430 46.847 18.78 18.76 18.78 18.66 18.98 5,019,201 18.798 0.86%
2016-03-15 0 46.40 46.35 46.50 46.25 46.95 3,856,100 179,589,378 46.573 18.62 18.60 18.66 18.56 18.84 9,610,029 18.688 -0.32%
2016-03-14 0 46.55 46.50 46.55 45.35 46.65 4,407,150 203,571,653 46.191 18.68 18.66 18.68 18.20 18.72 10,983,336 18.535 3.33%
2016-03-11 0 45.05 44.90 45.15 44.25 45.20 2,288,155 102,484,314 44.789 18.08 18.02 18.12 17.76 18.14 5,702,455 17.972 0.67%
2016-03-10 0 44.75 44.70 44.75 44.30 45.20 3,189,161 142,994,833 44.838 17.96 17.94 17.96 17.78 18.14 7,947,909 17.992 0.79%
2016-03-09 0 44.40 44.40 44.45 43.55 44.65 2,053,211 90,491,237 44.073 17.82 17.82 17.84 17.47 17.92 5,116,936 17.685 0.11%
2016-03-08 0 44.35 44.30 44.35 44.15 44.90 2,383,988 105,883,731 44.415 17.80 17.78 17.80 17.72 18.02 5,941,286 17.822 -1.44%
2016-03-07 0 45.00 44.70 44.95 44.05 45.50 3,864,266 172,496,506 44.639 18.06 17.94 18.04 17.68 18.26 9,630,380 17.912 -0.66%
2016-03-04 0 45.30 45.25 45.30 43.35 45.35 4,230,057 188,776,799 44.627 18.18 18.16 18.18 17.39 18.20 10,541,991 17.907 3.54%
2016-03-03 0 43.75 43.70 43.75 43.05 43.85 3,632,699 157,790,640 43.436 17.56 17.53 17.56 17.27 17.60 9,053,278 17.429 0.57%
2016-03-02 0 43.50 43.45 43.55 43.05 45.20 6,637,715 291,239,617 43.876 17.45 17.43 17.47 17.27 18.14 16,542,267 17.606 0.81%
2016-03-01 0 43.15 43.05 43.15 42.05 43.30 3,520,624 150,793,875 42.832 17.31 17.27 17.31 16.87 17.37 8,773,969 17.187 2.74%
2016-02-29 0 42.00 41.90 42.00 41.70 42.30 2,989,719 125,628,115 42.020 16.85 16.81 16.85 16.73 16.97 7,450,867 16.861 0.12%
2016-02-26 0 41.95 41.95 42.05 41.50 42.20 3,471,371 145,637,313 41.954 16.83 16.83 16.87 16.65 16.93 8,651,222 16.834 1.94%
2016-02-25 0 41.15 41.05 41.15 40.90 42.40 3,192,961 132,299,881 41.435 16.51 16.47 16.51 16.41 17.01 7,957,379 16.626 -2.83%
2016-02-24 0 42.35 42.25 42.40 41.65 43.00 2,206,786 93,071,535 42.175 16.99 16.95 17.01 16.71 17.25 5,499,670 16.923 -0.82%
2016-02-23 0 42.70 42.60 42.65 42.10 42.85 5,263,730 223,987,553 42.553 17.13 17.09 17.11 16.89 17.19 13,118,073 17.075 1.30%
2016-02-22 0 42.15 42.10 42.20 41.50 42.30 4,129,079 173,256,233 41.960 16.91 16.89 16.93 16.65 16.97 10,290,338 16.837 1.69%
2016-02-19 0 41.45 41.45 41.50 41.20 42.25 2,855,323 118,918,483 41.648 16.63 16.63 16.65 16.53 16.95 7,115,930 16.712 0.24%
2016-02-18 0 41.35 41.25 41.35 40.85 41.75 2,940,613 121,214,579 41.221 16.59 16.55 16.59 16.39 16.75 7,328,487 16.540 1.97%
2016-02-17 0 40.55 40.35 40.60 40.30 41.60 2,470,596 100,752,609 40.781 16.27 16.19 16.29 16.17 16.69 6,157,128 16.364 -0.98%
2016-02-16 0 40.95 40.85 41.00 40.10 41.15 4,692,121 191,596,943 40.834 16.43 16.39 16.45 16.09 16.51 11,693,530 16.385 2.12%
2016-02-15 0 40.10 40.10 40.30 39.65 40.35 4,514,948 180,497,858 39.978 16.09 16.09 16.17 15.91 16.19 11,251,986 16.041 3.22%
2016-02-12 0 38.85 38.80 38.90 38.80 40.30 9,462,707 372,343,979 39.349 15.59 15.57 15.61 15.57 16.17 23,582,607 15.789 0.13%
2016-02-11 0 38.80 38.80 38.85 38.45 39.30 7,455,855 290,385,645 38.947 15.57 15.57 15.59 15.43 15.77 18,581,205 15.628 -3.84%
2016-02-05 0 40.35 40.30 40.35 40.25 40.70 2,844,549 115,130,560 40.474 16.19 16.17 16.19 16.15 16.33 7,089,080 16.241 0.75%
2016-02-04 0 40.05 40.05 40.10 39.95 40.65 6,262,604 253,028,023 40.403 16.07 16.07 16.09 16.03 16.31 15,607,429 16.212 1.26%
2016-02-03 0 39.55 39.50 39.70 39.20 40.80 30,401,779 1,192,278,600 39.217 15.87 15.85 15.93 15.73 16.37 75,766,186 15.736 -4.12%
2016-02-02 0 41.25 41.20 41.40 41.20 42.00 3,676,087 152,455,206 41.472 16.55 16.53 16.61 16.53 16.85 9,161,408 16.641 -2.14%
2016-02-01 0 42.15 42.10 42.15 41.75 42.70 5,653,700 238,740,253 42.227 16.91 16.89 16.91 16.75 17.13 14,089,941 16.944 0.36%
2016-01-29 0 42.00 42.00 42.10 41.25 42.80 10,181,476 426,555,556 41.895 16.85 16.85 16.89 16.55 17.17 25,373,897 16.811 -1.75%
2016-01-28 0 42.75 42.55 42.80 40.10 43.50 17,558,231 743,619,379 42.352 17.15 17.07 17.17 16.09 17.45 43,757,972 16.994 6.74%
2016-01-27 0 40.05 40.00 40.05 38.70 40.60 7,216,608 286,415,376 39.688 16.07 16.05 16.07 15.53 16.29 17,984,963 15.925 5.53%
2016-01-26 0 37.95 37.90 38.00 37.40 38.70 4,207,069 159,941,082 38.017 15.23 15.21 15.25 15.01 15.53 10,484,701 15.255 -2.06%
2016-01-25 0 38.75 38.75 38.80 38.65 39.90 3,226,215 126,049,587 39.070 15.55 15.55 15.57 15.51 16.01 8,040,253 15.677 0.78%
2016-01-22 0 38.45 38.40 38.45 37.60 39.15 10,860,894 416,325,409 38.333 15.43 15.41 15.43 15.09 15.71 27,067,117 15.381 1.99%
2016-01-21 0 37.70 37.60 37.65 37.60 40.80 7,391,765 286,676,599 38.783 15.13 15.09 15.11 15.09 16.37 18,421,483 15.562 -6.10%
2016-01-20 0 40.15 40.15 40.20 39.35 42.40 12,592,433 505,991,248 40.182 16.11 16.11 16.13 15.79 17.01 31,382,394 16.123 -6.52%
2016-01-19 0 42.95 42.85 42.95 41.60 42.95 3,234,340 137,411,187 42.485 17.23 17.19 17.23 16.69 17.23 8,060,502 17.047 3.12%
2016-01-18 0 41.65 41.55 41.70 41.05 41.80 2,503,013 103,641,582 41.407 16.71 16.67 16.73 16.47 16.77 6,237,916 16.615 -0.24%
2016-01-15 0 41.75 41.70 41.75 41.55 43.00 3,598,288 150,572,970 41.846 16.75 16.73 16.75 16.67 17.25 8,967,520 16.791 -2.68%
2016-01-14 0 42.90 42.90 42.95 41.75 43.00 2,697,575 114,944,990 42.610 17.21 17.21 17.23 16.75 17.25 6,722,796 17.098 -1.27%
2016-01-13 0 43.45 43.40 43.50 42.85 43.85 3,811,926 165,469,012 43.408 17.43 17.41 17.45 17.19 17.60 9,499,941 17.418 1.05%
2016-01-12 0 43.00 43.00 43.05 42.75 44.60 5,647,636 242,810,396 42.993 17.25 17.25 17.27 17.15 17.90 14,074,829 17.251 -2.38%
2016-01-11 0 44.05 44.00 44.10 44.00 45.25 3,366,243 149,351,833 44.368 17.68 17.66 17.70 17.66 18.16 8,389,226 17.803 -3.29%
2016-01-08 0 45.55 45.55 45.60 45.35 46.75 1,627,153 74,143,024 45.566 18.28 18.28 18.30 18.20 18.76 4,055,130 18.284 -0.87%
2016-01-07 0 45.95 46.00 46.15 45.30 46.60 2,221,410 101,898,871 45.871 18.44 18.46 18.52 18.18 18.70 5,536,116 18.406 -0.97%
2016-01-06 0 46.40 46.40 46.45 46.40 46.85 1,637,479 76,188,538 46.528 18.62 18.62 18.64 18.62 18.80 4,080,864 18.670 -0.54%
2016-01-05 0 46.65 46.65 46.70 46.25 47.45 2,185,354 101,775,335 46.572 18.72 18.72 18.74 18.56 19.04 5,446,258 18.687 -1.48%
2016-01-04 0 47.35 47.20 47.40 46.45 47.40 3,121,888 146,199,553 46.830 19.00 18.94 19.02 18.64 19.02 7,780,253 18.791 -0.32%
2015-12-31 0 47.50 47.50 47.55 47.25 47.60 1,613,743 76,535,390 47.427 19.06 19.06 19.08 18.96 19.10 4,021,710 19.031 -0.21%
2015-12-30 0 47.60 47.55 47.65 47.35 47.85 921,250 43,818,817 47.565 19.10 19.08 19.12 19.00 19.20 2,295,905 19.086 0.11%
2015-12-29 0 47.55 47.55 47.60 47.25 47.75 849,207 40,364,608 47.532 19.08 19.08 19.10 18.96 19.16 2,116,362 19.073 -0.31%
2015-12-28 0 47.70 47.65 47.70 47.45 48.15 618,530 29,496,275 47.688 19.14 19.12 19.14 19.04 19.32 1,541,478 19.135 -0.93%
2015-12-24 0 48.15 48.05 48.30 47.75 48.45 1,681,127 80,837,640 48.085 19.32 19.28 19.38 19.16 19.44 4,189,642 19.295 -0.10%
2015-12-23 0 48.20 48.15 48.25 47.70 48.20 3,005,833 144,268,921 47.996 19.34 19.32 19.36 19.14 19.34 7,491,026 19.259 0.00%
2015-12-22 0 48.20 48.25 48.30 47.15 48.30 1,504,576 71,959,328 47.827 19.34 19.36 19.38 18.92 19.38 3,749,649 19.191 1.05%
2015-12-21 0 47.70 47.70 47.80 47.55 48.20 2,205,189 105,267,638 47.736 19.14 19.14 19.18 19.08 19.34 5,495,690 19.155 -0.10%
2015-12-18 0 47.75 47.65 47.90 47.00 48.20 2,793,886 133,408,834 47.750 19.16 19.12 19.22 18.86 19.34 6,962,819 19.160 0.63%
2015-12-17 0 47.45 47.50 47.55 47.00 47.60 2,239,129 106,145,018 47.405 19.04 19.06 19.08 18.86 19.10 5,580,274 19.021 0.53%
2015-12-16 0 47.20 47.20 47.25 46.65 47.30 1,939,681 91,238,787 47.038 18.94 18.94 18.96 18.72 18.98 4,834,001 18.874 1.94%
2015-12-15 0 46.30 46.25 46.30 45.95 46.55 2,340,291 108,076,501 46.181 18.58 18.56 18.58 18.44 18.68 5,832,386 18.530 -0.64%
2015-12-14 0 46.60 46.65 46.70 45.90 46.70 1,946,047 90,260,284 46.381 18.70 18.72 18.74 18.42 18.74 4,849,866 18.611 -0.11%
2015-12-11 0 46.65 46.55 46.65 46.50 47.40 1,603,165 75,141,260 46.871 18.72 18.68 18.72 18.66 19.02 3,995,348 18.807 -0.53%
2015-12-10 0 46.90 46.90 46.95 46.75 47.15 1,241,274 58,268,460 46.942 18.82 18.82 18.84 18.76 18.92 3,093,457 18.836 -0.32%
2015-12-09 0 47.05 47.05 47.20 46.95 48.00 3,063,864 144,302,800 47.098 18.88 18.88 18.94 18.84 19.26 7,635,648 18.899 -1.67%
2015-12-08 0 47.85 47.70 47.85 47.30 48.30 2,138,111 101,700,592 47.566 19.20 19.14 19.20 18.98 19.38 5,328,521 19.086 -0.42%
2015-12-07 0 48.05 48.00 48.15 48.00 48.70 5,827,864 280,647,689 48.156 19.28 19.26 19.32 19.26 19.54 14,523,987 19.323 0.00%
2015-12-04 0 48.05 48.00 48.50 47.50 48.50 7,549,898 361,456,164 47.876 19.28 19.26 19.46 19.06 19.46 18,815,576 19.210 0.10%
2015-12-03 0 48.00 48.00 48.10 47.95 49.20 3,552,330 171,452,782 48.265 19.26 19.26 19.30 19.24 19.74 8,852,985 19.367 -2.04%
2015-12-02 0 49.00 48.90 49.00 48.65 49.60 3,203,892 157,409,698 49.131 19.66 19.62 19.66 19.52 19.90 7,984,621 19.714 0.82%
2015-12-01 0 48.60 48.60 48.65 47.35 48.85 3,732,686 180,649,034 48.397 19.50 19.50 19.52 19.00 19.60 9,302,462 19.419 1.78%
2015-11-30 0 47.75 47.80 47.85 47.50 48.40 2,753,002 131,380,527 47.723 19.16 19.18 19.20 19.06 19.42 6,860,929 19.149 -0.52%
2015-11-27 0 48.00 47.95 48.00 47.90 49.10 2,671,516 128,740,508 48.190 19.26 19.24 19.26 19.22 19.70 6,657,853 19.337 -1.64%
2015-11-26 0 48.80 48.80 48.90 48.80 50.90 2,600,227 128,626,876 49.468 19.58 19.58 19.62 19.58 20.42 6,480,189 19.849 0.10%
2015-11-25 0 48.75 48.70 48.80 48.10 48.85 1,936,653 93,945,740 48.509 19.56 19.54 19.58 19.30 19.60 4,826,455 19.465 0.41%
2015-11-24 0 48.55 48.45 48.55 48.10 48.95 2,019,855 97,704,050 48.372 19.48 19.44 19.48 19.30 19.64 5,033,808 19.410 -0.82%
2015-11-23 0 48.95 48.90 49.00 48.60 49.45 1,748,011 85,483,835 48.903 19.64 19.62 19.66 19.50 19.84 4,356,328 19.623 -0.81%
2015-11-20 0 49.35 49.35 49.45 47.90 49.45 3,148,851 153,114,954 48.626 19.80 19.80 19.84 19.22 19.84 7,847,450 19.511 3.13%
2015-11-19 0 47.85 47.80 47.85 47.60 48.15 2,088,550 99,955,602 47.859 19.20 19.18 19.20 19.10 19.32 5,205,007 19.204 1.16%
2015-11-18 0 47.30 47.25 47.30 47.25 48.20 1,540,077 73,013,566 47.409 18.98 18.96 18.98 18.96 19.34 3,838,123 19.023 -1.25%
2015-11-17 0 47.90 47.90 48.00 47.15 48.40 1,979,579 94,846,427 47.912 19.22 19.22 19.26 18.92 19.42 4,933,433 19.225 1.59%
2015-11-16 0 47.15 47.10 47.15 46.60 47.50 1,865,987 87,948,915 47.133 18.92 18.90 18.92 18.70 19.06 4,650,344 18.912 -1.26%
2015-11-13 0 47.75 47.75 47.80 47.30 48.05 2,012,971 96,255,843 47.818 19.16 19.16 19.18 18.98 19.28 5,016,652 19.187 -2.15%
2015-11-12 0 48.80 48.80 48.85 47.45 48.90 2,915,786 140,541,296 48.200 19.58 19.58 19.60 19.04 19.62 7,266,614 19.341 2.74%
2015-11-11 0 47.50 47.40 47.50 47.15 47.95 2,321,141 110,306,580 47.523 19.06 19.02 19.06 18.92 19.24 5,784,662 19.069 0.85%
2015-11-10 0 47.10 47.20 47.35 47.05 47.85 4,221,384 199,712,012 47.310 18.90 18.94 19.00 18.88 19.20 10,520,377 18.983 -2.69%
2015-11-09 0 48.40 48.35 48.45 48.15 49.10 1,961,331 95,121,946 48.499 19.42 19.40 19.44 19.32 19.70 4,887,956 19.460 -1.33%
2015-11-06 0 49.05 49.10 49.25 48.85 50.05 2,679,373 131,699,462 49.153 19.68 19.70 19.76 19.60 20.08 6,677,434 19.723 -2.19%
2015-11-05 0 50.15 50.10 50.20 49.60 50.60 2,818,337 141,010,689 50.033 20.12 20.10 20.14 19.90 20.30 7,023,755 20.076 0.00%
2015-11-04 0 50.15 50.10 50.20 49.10 50.90 4,315,370 216,858,233 50.253 20.12 20.10 20.14 19.70 20.42 10,754,605 20.164 2.35%
2015-11-03 0 49.00 48.85 49.10 48.60 49.30 3,624,861 177,593,165 48.993 19.66 19.60 19.70 19.50 19.78 9,033,744 19.659 1.14%
2015-11-02 0 48.45 48.40 48.55 48.10 48.80 4,733,744 228,824,202 48.339 19.44 19.42 19.48 19.30 19.58 11,797,261 19.396 -2.42%
2015-10-30 0 49.65 49.55 49.70 49.55 50.60 2,617,122 130,334,151 49.801 19.92 19.88 19.94 19.88 20.30 6,522,294 19.983 -1.59%
2015-10-29 0 50.45 50.35 50.45 50.05 51.40 2,844,629 143,831,640 50.563 20.24 20.20 20.24 20.08 20.62 7,089,279 20.289 -1.37%
2015-10-28 0 51.15 51.15 51.25 50.50 51.30 1,305,718 66,693,644 51.078 20.52 20.52 20.56 20.26 20.58 3,254,062 20.496 0.59%
2015-10-27 0 50.85 50.75 50.95 49.55 51.20 1,775,239 89,938,751 50.663 20.40 20.36 20.44 19.88 20.54 4,424,185 20.329 -0.29%
2015-10-26 0 51.00 50.95 51.05 50.75 51.60 1,982,812 101,096,552 50.986 20.46 20.44 20.48 20.36 20.70 4,941,491 20.459 -0.39%
2015-10-23 0 51.20 51.25 51.30 50.85 51.30 4,436,378 226,751,766 51.112 20.54 20.56 20.58 20.40 20.58 11,056,177 20.509 2.61%
2015-10-22 0 49.90 49.90 49.95 49.10 50.25 3,115,948 155,748,569 49.984 20.02 20.02 20.04 19.70 20.16 7,765,450 20.057 0.60%
2015-10-20 0 49.60 49.50 49.60 49.35 50.20 1,681,026 83,601,670 49.733 19.90 19.86 19.90 19.80 20.14 4,189,391 19.956 -0.90%
2015-10-19 0 50.05 50.05 50.10 49.55 50.40 1,474,509 73,731,576 50.004 20.08 20.08 20.10 19.88 20.22 3,674,717 20.065 -0.79%
2015-10-16 0 50.45 50.40 50.50 49.85 50.50 1,953,101 97,977,169 50.165 20.24 20.22 20.26 20.00 20.26 4,867,446 20.129 1.41%
2015-10-15 0 49.75 49.65 49.80 48.30 49.85 2,699,517 133,527,347 49.463 19.96 19.92 19.98 19.38 20.00 6,727,636 19.848 2.26%
2015-10-14 0 48.65 48.55 48.65 48.15 49.00 1,776,285 86,349,656 48.613 19.52 19.48 19.52 19.32 19.66 4,426,792 19.506 0.52%
2015-10-13 0 48.40 48.35 48.45 47.90 48.80 2,750,554 133,052,088 48.373 19.42 19.40 19.44 19.22 19.58 6,854,829 19.410 0.00%
2015-10-12 0 48.40 48.40 48.45 47.85 48.45 1,796,543 86,791,639 48.310 19.42 19.42 19.44 19.20 19.44 4,477,278 19.385 0.73%
2015-10-09 0 48.05 48.00 48.10 47.90 48.80 2,767,657 133,783,794 48.338 19.28 19.26 19.30 19.22 19.58 6,897,452 19.396 -0.72%
2015-10-08 0 48.40 48.35 48.45 47.65 48.55 2,760,041 132,714,004 48.084 19.42 19.40 19.44 19.12 19.48 6,878,472 19.294 -0.51%
2015-10-07 0 48.65 48.65 48.70 47.50 48.70 4,621,815 222,167,777 48.069 19.52 19.52 19.54 19.06 19.54 11,518,316 19.288 1.57%
2015-10-06 0 47.90 47.75 47.90 47.45 48.50 3,179,626 152,230,216 47.877 19.22 19.16 19.22 19.04 19.46 7,924,146 19.211 -0.21%
2015-10-05 0 48.00 48.00 48.10 47.50 48.10 2,874,467 137,302,410 47.766 19.26 19.26 19.30 19.06 19.30 7,163,640 19.167 2.67%
2015-10-02 0 46.75 46.75 46.90 46.50 47.00 3,335,917 155,909,370 46.737 18.76 18.76 18.82 18.66 18.86 8,313,649 18.753 1.41%
2015-09-30 0 46.10 46.20 46.25 45.85 46.85 4,088,538 189,656,609 46.387 18.50 18.54 18.56 18.40 18.80 10,189,303 18.613 0.55%
2015-09-29 0 45.85 45.90 45.95 45.15 46.40 4,397,221 200,782,053 45.661 18.40 18.42 18.44 18.12 18.62 10,958,591 18.322 -2.96%
2015-09-25 0 47.25 47.20 47.30 46.55 47.60 3,665,215 172,198,443 46.982 18.96 18.94 18.98 18.68 19.10 9,134,313 18.852 -0.11%
2015-09-24 0 47.30 47.05 47.30 46.80 48.30 3,279,508 154,665,125 47.161 18.98 18.88 18.98 18.78 19.38 8,173,068 18.924 -0.42%
2015-09-23 0 47.50 47.50 47.60 46.85 47.90 3,192,570 151,234,158 47.371 19.06 19.06 19.10 18.80 19.22 7,956,405 19.008 -1.86%
2015-09-22 0 48.40 48.35 48.40 48.10 48.80 2,680,156 130,001,904 48.505 19.42 19.40 19.42 19.30 19.58 6,679,385 19.463 -0.21%
2015-09-21 0 48.50 48.45 48.50 48.25 48.75 3,992,578 193,575,908 48.484 19.46 19.44 19.46 19.36 19.56 9,950,155 19.455 -2.32%
2015-09-18 0 49.65 49.65 49.85 48.20 49.95 8,805,056 434,901,128 49.392 19.92 19.92 20.00 19.34 20.04 21,943,634 19.819 3.44%
2015-09-17 0 48.00 48.00 48.10 47.90 49.50 5,988,221 290,431,047 48.500 19.26 19.26 19.30 19.22 19.86 14,923,622 19.461 -1.94%
2015-09-16 0 48.95 48.90 48.95 47.90 49.10 6,071,860 293,884,196 48.401 19.64 19.62 19.64 19.22 19.70 15,132,064 19.421 1.66%
2015-09-15 0 48.15 48.15 48.20 48.10 49.40 3,927,238 190,101,251 48.406 19.32 19.32 19.34 19.30 19.82 9,787,317 19.423 -2.23%
2015-09-14 0 49.25 49.10 49.15 48.75 49.40 5,621,174 275,962,046 49.093 19.76 19.70 19.72 19.56 19.82 14,008,881 19.699 0.31%
2015-09-11 0 49.10 48.90 48.95 48.90 50.75 10,943,310 543,059,245 49.625 19.70 19.62 19.64 19.62 20.36 27,272,511 19.912 -2.48%
2015-09-10 0 50.35 50.25 50.40 49.75 50.80 5,836,831 292,646,883 50.138 20.20 20.16 20.22 19.96 20.38 14,546,334 20.118 -1.85%
2015-09-09 0 51.30 51.40 51.50 48.45 51.50 8,954,267 450,049,215 50.261 20.58 20.62 20.66 19.44 20.66 22,315,492 20.168 7.10%
2015-09-08 0 47.90 47.85 47.90 45.90 48.00 4,327,152 203,263,188 46.974 19.22 19.20 19.22 18.42 19.26 10,783,968 18.849 3.68%
2015-09-07 0 46.20 46.15 46.20 45.80 47.15 2,803,193 129,857,849 46.325 18.54 18.52 18.54 18.38 18.92 6,986,014 18.588 -0.11%
2015-09-04 0 46.25 46.20 46.25 45.90 47.20 3,666,099 170,231,217 46.434 18.56 18.54 18.56 18.42 18.94 9,136,516 18.632 0.00%
2015-09-02 0 46.25 46.15 46.25 45.50 47.00 4,158,420 192,279,241 46.239 18.56 18.52 18.56 18.26 18.86 10,363,460 18.554 0.61%
2015-09-01 0 46.35 46.35 46.40 46.05 48.35 4,148,917 194,356,008 46.845 18.45 18.45 18.47 18.33 19.24 10,425,248 18.643 -2.93%
2015-08-31 0 47.75 47.80 47.85 47.15 48.55 4,154,720 197,654,932 47.574 19.00 19.02 19.04 18.76 19.32 10,439,830 18.933 -1.14%
2015-08-28 0 48.30 48.30 48.35 48.00 49.45 5,347,678 259,478,444 48.522 19.22 19.22 19.24 19.10 19.68 13,437,452 19.310 -1.02%
2015-08-27 0 48.80 48.80 48.90 46.90 48.95 5,269,037 253,087,605 48.033 19.42 19.42 19.46 18.66 19.48 13,239,845 19.116 5.74%
2015-08-26 0 46.15 46.15 46.20 46.10 47.45 5,793,910 271,143,542 46.798 18.37 18.37 18.39 18.35 18.88 14,558,727 18.624 -1.49%
2015-08-25 0 46.85 46.85 46.90 45.70 47.75 9,133,680 427,779,280 46.835 18.64 18.64 18.66 18.19 19.00 22,950,780 18.639 1.63%
2015-08-24 0 46.10 46.10 46.15 45.95 47.75 9,823,794 458,425,546 46.665 18.35 18.35 18.37 18.29 19.00 24,684,874 18.571 -3.35%
2015-08-21 0 47.70 47.65 47.75 44.80 48.00 12,706,743 589,980,347 46.430 18.98 18.96 19.00 17.83 19.10 31,929,044 18.478 5.53%
2015-08-20 0 45.20 45.15 45.25 45.05 46.45 3,675,588 167,162,423 45.479 17.99 17.97 18.01 17.93 18.49 9,235,884 18.099 -2.16%
2015-08-19 0 46.20 46.20 46.45 46.15 47.80 4,253,335 198,251,176 46.611 18.39 18.39 18.49 18.37 19.02 10,687,626 18.550 -2.43%
2015-08-18 0 47.35 47.35 47.45 47.35 48.35 2,592,399 123,895,441 47.792 18.84 18.84 18.88 18.84 19.24 6,514,086 19.020 -1.76%
2015-08-17 0 48.20 48.30 48.35 48.00 48.65 1,667,752 80,460,278 48.245 19.18 19.22 19.24 19.10 19.36 4,190,667 19.200 -0.21%
2015-08-14 0 48.30 48.20 48.30 48.10 49.15 2,470,544 119,635,937 48.425 19.22 19.18 19.22 19.14 19.56 6,207,893 19.272 -0.21%
2015-08-13 0 48.40 48.30 48.50 48.00 48.65 3,048,946 147,415,047 48.350 19.26 19.22 19.30 19.10 19.36 7,661,281 19.242 0.00%
2015-08-12 0 48.40 48.30 48.45 48.00 49.50 4,829,378 234,392,776 48.535 19.26 19.22 19.28 19.10 19.70 12,135,086 19.315 -3.01%
2015-08-11 0 49.90 49.80 49.90 49.70 50.65 2,065,795 103,404,656 50.056 19.86 19.82 19.86 19.78 20.16 5,190,855 19.921 -0.40%
2015-08-10 0 50.10 50.05 50.15 49.50 50.50 1,995,183 99,689,770 49.965 19.94 19.92 19.96 19.70 20.10 5,013,424 19.885 -0.99%
2015-08-07 0 50.60 50.45 50.50 49.60 50.95 1,357,575 68,596,276 50.529 20.14 20.08 20.10 19.74 20.28 3,411,265 20.109 0.70%
2015-08-06 0 50.25 50.25 50.35 50.20 50.90 1,771,907 89,180,753 50.330 20.00 20.00 20.04 19.98 20.26 4,452,384 20.030 -0.79%
2015-08-05 0 50.65 50.60 50.65 50.60 51.50 3,083,320 156,637,281 50.802 20.16 20.14 20.16 20.14 20.50 7,747,655 20.217 -1.36%
2015-08-04 0 51.35 51.25 51.35 50.85 51.95 1,945,599 99,879,952 51.336 20.44 20.40 20.44 20.24 20.67 4,888,831 20.430 0.10%
2015-08-03 0 51.30 51.25 51.35 50.55 51.60 3,433,362 175,340,181 51.070 20.42 20.40 20.44 20.12 20.54 8,627,228 20.324 0.20%
2015-07-31 0 51.20 51.05 51.30 50.85 51.55 3,383,317 172,729,539 51.053 20.38 20.32 20.42 20.24 20.52 8,501,476 20.318 -0.10%
2015-07-30 0 51.25 51.25 51.30 51.10 52.30 2,299,742 118,316,116 51.448 20.40 20.40 20.42 20.34 20.81 5,778,708 20.474 -0.10%
2015-07-29 0 51.30 51.25 51.35 51.00 51.85 1,328,735 68,167,649 51.303 20.42 20.40 20.44 20.30 20.63 3,338,797 20.417 0.00%
2015-07-28 0 51.30 51.20 51.40 50.40 52.60 2,522,638 130,053,906 51.555 20.42 20.38 20.46 20.06 20.93 6,338,793 20.517 -0.48%
2015-07-27 0 51.55 51.50 51.55 50.95 52.65 2,264,573 116,626,696 51.501 20.52 20.50 20.52 20.28 20.95 5,690,337 20.496 -2.83%
2015-07-24 0 53.05 53.05 53.15 52.65 53.45 1,198,049 63,663,715 53.139 21.11 21.11 21.15 20.95 21.27 3,010,414 21.148 -0.19%
2015-07-23 0 53.15 53.10 53.15 52.60 53.80 1,414,184 75,321,704 53.262 21.15 21.13 21.15 20.93 21.41 3,553,510 21.196 1.43%
2015-07-22 0 52.40 52.40 52.50 52.40 53.40 1,454,970 76,753,402 52.753 20.85 20.85 20.89 20.85 21.25 3,655,996 20.994 -0.85%
2015-07-21 0 52.85 52.85 53.00 52.75 53.45 1,917,667 101,716,649 53.042 21.03 21.03 21.09 20.99 21.27 4,818,644 21.109 -0.56%
2015-07-20 0 53.15 53.10 53.15 52.50 53.30 3,434,049 181,590,248 52.879 21.15 21.13 21.15 20.89 21.21 8,628,954 21.044 -0.93%
2015-07-17 0 53.65 53.60 53.75 52.80 53.80 2,311,064 123,532,389 53.453 21.35 21.33 21.39 21.01 21.41 5,807,158 21.272 0.47%
2015-07-16 0 53.40 53.30 53.40 52.30 53.65 2,366,488 125,673,862 53.106 21.25 21.21 21.25 20.81 21.35 5,946,425 21.134 0.56%
2015-07-15 0 53.10 53.10 53.20 52.00 53.20 5,235,910 274,832,072 52.490 21.13 21.13 21.17 20.69 21.17 13,156,605 20.889 1.24%
2015-07-14 0 52.45 52.20 52.45 51.35 52.75 3,298,281 171,672,359 52.049 20.87 20.77 20.87 20.44 20.99 8,287,801 20.714 0.48%
2015-07-13 0 52.20 52.20 52.40 50.00 52.40 3,969,578 204,633,711 51.550 20.77 20.77 20.85 19.90 20.85 9,974,612 20.515 1.75%
2015-07-10 0 51.30 51.30 51.45 49.40 51.40 5,197,426 263,326,628 50.665 20.42 20.42 20.48 19.66 20.46 13,059,904 20.163 1.18%
2015-07-09 0 50.70 50.60 50.70 47.00 51.05 3,266,637 163,752,328 50.129 20.18 20.14 20.18 18.70 20.32 8,208,287 19.950 3.47%
2015-07-08 0 49.00 49.00 49.15 47.70 50.45 6,216,702 303,741,341 48.859 19.50 19.50 19.56 18.98 20.08 15,621,104 19.444 -4.39%
2015-07-07 0 51.25 51.15 51.25 50.70 52.30 2,251,928 115,327,043 51.213 20.40 20.36 20.40 20.18 20.81 5,658,563 20.381 -0.68%
2015-07-06 0 51.60 51.55 51.70 50.30 53.35 4,074,144 210,143,485 51.580 20.54 20.52 20.57 20.02 21.23 10,237,361 20.527 -2.09%
2015-07-03 0 52.70 52.80 52.85 52.25 53.80 1,556,747 82,296,024 52.864 20.97 21.01 21.03 20.79 21.41 3,911,737 21.038 -0.57%
2015-07-02 0 53.00 53.00 53.15 52.90 55.45 5,716,272 307,492,733 53.793 21.09 21.09 21.15 21.05 22.07 14,363,641 21.408 -0.09%
2015-06-30 0 53.05 53.10 53.25 51.75 53.55 2,221,995 117,578,042 52.916 21.11 21.13 21.19 20.59 21.31 5,583,349 21.059 1.43%
2015-06-29 0 52.30 52.30 52.55 51.00 53.40 3,190,460 166,782,365 52.275 20.81 20.81 20.91 20.30 21.25 8,016,872 20.804 -1.97%
2015-06-26 0 53.35 53.25 53.40 52.80 53.85 2,301,779 122,335,861 53.148 21.23 21.19 21.25 21.01 21.43 5,783,827 21.151 -0.93%
2015-06-25 0 53.85 53.80 54.00 53.50 54.10 1,330,404 71,695,491 53.890 21.43 21.41 21.49 21.29 21.53 3,342,991 21.447 -0.74%
2015-06-24 0 54.25 54.25 54.30 53.80 54.40 1,300,950 70,535,116 54.218 21.59 21.59 21.61 21.41 21.65 3,268,980 21.577 1.02%
2015-06-23 0 53.70 53.70 53.75 53.15 54.00 2,419,714 129,975,666 53.715 21.37 21.37 21.39 21.15 21.49 6,080,170 21.377 0.28%
2015-06-22 0 53.55 53.45 53.60 52.85 53.90 2,408,805 128,352,961 53.285 21.31 21.27 21.33 21.03 21.45 6,052,758 21.206 0.85%
2015-06-19 0 53.10 52.90 53.25 52.90 53.85 3,718,140 198,279,869 53.328 21.13 21.05 21.19 21.05 21.43 9,342,808 21.223 -0.47%
2015-06-18 0 53.35 53.25 53.45 52.85 54.50 2,087,542 111,298,162 53.315 21.23 21.19 21.27 21.03 21.69 5,245,500 21.218 -0.74%
2015-06-17 0 53.75 53.55 53.75 52.55 54.00 3,289,195 176,317,453 53.605 21.39 21.31 21.39 20.91 21.49 8,264,970 21.333 1.90%
2015-06-16 0 52.75 52.65 52.85 52.60 53.35 2,428,907 128,573,799 52.935 20.99 20.95 21.03 20.93 21.23 6,103,270 21.066 -0.47%
2015-06-15 0 53.00 53.05 53.10 52.80 53.75 1,721,712 91,410,076 53.093 21.09 21.11 21.13 21.01 21.39 4,326,256 21.129 -1.03%
2015-06-12 0 53.55 53.50 53.65 53.00 53.80 6,700,129 355,617,594 53.076 21.31 21.29 21.35 21.09 21.41 16,835,841 21.123 0.94%
2015-06-11 0 53.05 53.05 53.15 52.35 53.35 2,916,592 154,376,668 52.930 21.11 21.11 21.15 20.83 21.23 7,328,707 21.065 1.05%
2015-06-10 0 52.50 52.50 52.55 52.10 53.95 4,347,843 230,210,764 52.948 20.89 20.89 20.91 20.73 21.47 10,925,102 21.072 -1.04%
2015-06-09 0 53.05 53.00 53.05 53.00 54.15 4,789,610 254,950,031 53.230 21.11 21.09 21.11 21.09 21.55 12,035,159 21.184 -2.03%
2015-06-08 0 54.15 54.15 54.25 54.05 55.45 4,780,120 259,684,092 54.326 21.55 21.55 21.59 21.51 22.07 12,011,312 21.620 -2.26%
2015-06-05 0 55.40 55.35 55.45 55.10 57.00 5,513,392 305,847,777 55.474 22.05 22.03 22.07 21.93 22.68 13,853,852 22.077 -2.72%
2015-06-04 0 56.95 57.00 57.10 55.25 57.80 5,219,083 296,042,092 56.723 22.66 22.68 22.72 21.99 23.00 13,114,323 22.574 0.17%
2015-06-03 0 63.30 63.30 63.45 62.50 63.45 3,275,737 206,555,808 63.056 22.63 22.63 22.68 22.34 22.68 9,164,298 22.539 0.72%
2015-06-02 0 62.85 62.90 62.95 62.50 63.50 3,074,525 193,684,309 62.996 22.47 22.48 22.50 22.34 22.70 8,601,381 22.518 0.00%
2015-06-01 0 62.85 62.70 62.85 62.50 63.60 2,902,718 182,600,493 62.907 22.47 22.41 22.47 22.34 22.73 8,120,729 22.486 0.48%
2015-05-29 0 62.55 62.45 62.50 62.00 63.10 3,455,377 216,712,167 62.717 22.36 22.32 22.34 22.16 22.55 9,666,864 22.418 0.08%
2015-05-28 0 62.50 62.50 62.55 62.15 64.00 3,589,151 225,969,892 62.959 22.34 22.34 22.36 22.22 22.88 10,041,114 22.504 -1.73%
2015-05-27 0 63.60 63.55 63.65 63.45 64.80 3,348,544 214,817,332 64.152 22.73 22.72 22.75 22.68 23.16 9,367,985 22.931 -2.53%
2015-05-26 0 65.25 65.15 65.30 64.35 65.40 2,676,496 173,920,606 64.981 23.32 23.29 23.34 23.00 23.38 7,487,844 23.227 1.56%
2015-05-22 0 64.25 64.20 64.30 63.50 64.50 2,171,555 139,281,099 64.139 22.97 22.95 22.98 22.70 23.06 6,075,206 22.926 1.74%
2015-05-21 0 63.15 63.20 63.30 63.00 64.10 1,430,988 90,509,898 63.250 22.57 22.59 22.63 22.52 22.91 4,003,374 22.608 0.32%
2015-05-20 0 62.95 62.85 62.95 62.85 63.55 2,373,555 150,185,739 63.275 22.50 22.47 22.50 22.47 22.72 6,640,327 22.617 -0.16%
2015-05-19 0 63.05 63.10 63.20 62.45 63.25 2,522,544 158,809,792 62.956 22.54 22.55 22.59 22.32 22.61 7,057,143 22.503 0.16%
2015-05-18 0 62.95 62.90 63.00 62.20 63.35 2,299,303 144,580,675 62.880 22.50 22.48 22.52 22.23 22.64 6,432,598 22.476 -0.40%
2015-05-15 0 63.20 63.00 63.25 61.55 63.40 3,735,048 234,008,353 62.652 22.59 22.52 22.61 22.00 22.66 10,449,280 22.395 2.02%
2015-05-14 0 61.95 61.85 62.05 61.15 62.10 3,486,519 215,123,931 61.702 22.14 22.11 22.18 21.86 22.20 9,753,988 22.055 0.00%
2015-05-13 0 61.95 61.85 62.00 61.40 62.30 2,729,581 168,675,224 61.795 22.14 22.11 22.16 21.95 22.27 7,636,356 22.088 -0.40%
2015-05-12 0 62.20 62.10 62.20 61.90 62.80 3,355,133 209,493,909 62.440 22.23 22.20 22.23 22.13 22.45 9,386,419 22.319 -0.64%
2015-05-11 0 62.60 62.60 62.75 61.90 63.15 2,741,206 170,969,747 62.370 22.38 22.38 22.43 22.13 22.57 7,668,878 22.294 0.81%
2015-05-08 0 62.10 62.15 62.20 61.30 62.80 2,180,508 134,995,248 61.910 22.20 22.22 22.23 21.91 22.45 6,100,253 22.129 0.57%
2015-05-07 0 61.75 61.75 61.85 61.30 62.50 3,939,469 243,020,374 61.689 22.07 22.07 22.11 21.91 22.34 11,021,174 22.050 -0.32%
2015-05-06 0 61.95 62.00 62.05 61.90 63.10 5,710,554 356,693,194 62.462 22.14 22.16 22.18 22.13 22.55 15,976,014 22.327 -1.90%
2015-05-05 0 63.15 63.10 63.25 60.90 64.35 11,148,307 696,845,130 62.507 22.57 22.55 22.61 21.77 23.00 31,188,831 22.343 -2.24%
2015-05-04 0 64.60 64.50 64.65 62.50 64.70 3,989,656 256,086,742 64.188 23.09 23.06 23.11 22.34 23.13 11,161,579 22.944 3.69%
2015-04-30 0 62.30 62.15 62.50 60.65 62.55 6,696,127 414,928,990 61.966 22.27 22.22 22.34 21.68 22.36 18,733,282 22.149 1.71%
2015-04-29 0 61.25 61.00 61.30 60.05 61.80 4,590,400 280,245,130 61.050 21.89 21.80 21.91 21.46 22.09 12,842,238 21.822 1.07%
2015-04-28 0 60.60 60.50 60.65 59.70 60.65 3,349,045 201,406,566 60.139 21.66 21.63 21.68 21.34 21.68 9,369,387 21.496 0.00%
2015-04-27 0 60.60 60.50 60.65 59.25 60.65 4,026,370 242,940,232 60.337 21.66 21.63 21.68 21.18 21.68 11,264,291 21.567 2.54%
2015-04-24 0 59.10 59.05 59.20 58.25 59.30 1,813,148 106,887,030 58.951 21.13 21.11 21.16 20.82 21.20 5,072,516 21.072 0.17%
2015-04-23 0 59.00 59.00 59.15 58.70 59.70 2,471,923 146,484,417 59.259 21.09 21.09 21.14 20.98 21.34 6,915,524 21.182 -0.42%
2015-04-22 0 59.25 59.15 59.25 58.60 59.25 2,145,861 126,469,491 58.936 21.18 21.14 21.18 20.95 21.18 6,003,324 21.067 0.17%
2015-04-21 0 59.15 59.00 59.35 58.35 59.35 2,826,745 166,308,161 58.834 21.14 21.09 21.21 20.86 21.21 7,908,185 21.030 1.55%
2015-04-20 0 58.25 58.20 58.30 58.05 59.10 2,658,856 155,426,465 58.456 20.82 20.80 20.84 20.75 21.13 7,438,494 20.895 -1.60%
2015-04-17 0 59.20 59.20 59.25 58.55 59.45 1,584,312 93,663,415 59.119 21.16 21.16 21.18 20.93 21.25 4,432,318 21.132 0.34%
2015-04-16 0 59.00 59.00 59.10 58.30 59.30 2,150,779 126,781,133 58.947 21.09 21.09 21.13 20.84 21.20 6,017,083 21.070 0.77%
2015-04-15 0 58.55 58.50 58.55 58.50 60.00 2,954,848 174,778,434 59.150 20.93 20.91 20.93 20.91 21.45 8,266,570 21.143 -1.10%
2015-04-14 0 59.20 59.20 59.45 58.40 59.70 3,981,030 234,918,770 59.010 21.16 21.16 21.25 20.87 21.34 11,137,447 21.093 0.00%
2015-04-13 0 59.20 59.05 59.50 58.65 60.50 3,679,338 217,832,121 59.204 21.16 21.11 21.27 20.96 21.63 10,293,424 21.162 -1.33%
2015-04-10 0 60.00 59.85 60.00 58.00 60.00 6,728,446 397,354,090 59.056 21.45 21.39 21.45 20.73 21.45 18,823,698 21.109 2.74%
2015-04-09 0 58.40 58.35 58.40 55.90 59.00 7,076,328 409,918,738 57.928 20.87 20.86 20.87 19.98 21.09 19,796,943 20.706 4.29%
2015-04-08 0 56.00 56.00 56.05 55.55 56.20 4,030,992 225,442,342 55.927 20.02 20.02 20.03 19.86 20.09 11,277,222 19.991 1.08%
2015-04-02 0 55.40 55.35 55.45 55.10 55.95 2,628,581 145,625,754 55.401 19.80 19.78 19.82 19.70 20.00 7,353,795 19.803 -0.81%
2015-04-01 0 55.85 55.70 55.75 54.55 56.00 5,582,775 310,446,943 55.608 19.96 19.91 19.93 19.50 20.02 15,618,535 19.877 2.57%
2015-03-31 0 54.45 54.40 54.55 54.25 54.95 4,258,983 232,738,348 54.646 19.46 19.45 19.50 19.39 19.64 11,915,056 19.533 -0.27%
2015-03-30 0 54.60 54.40 54.65 54.10 54.75 2,940,671 160,298,351 54.511 19.52 19.45 19.53 19.34 19.57 8,226,908 19.485 1.30%
2015-03-27 0 53.90 53.80 54.15 53.40 54.15 4,096,396 220,587,642 53.849 19.27 19.23 19.36 19.09 19.36 11,460,198 19.248 0.19%
2015-03-26 0 53.80 53.65 53.95 53.40 54.20 4,464,250 239,940,997 53.747 19.23 19.18 19.28 19.09 19.37 12,489,317 19.212 -0.55%
2015-03-25 0 54.10 54.00 54.10 53.00 54.20 6,286,862 337,413,726 53.670 19.34 19.30 19.34 18.94 19.37 17,588,310 19.184 1.31%
2015-03-24 0 53.40 53.45 53.50 51.65 53.50 10,522,307 555,544,599 52.797 19.09 19.11 19.12 18.46 19.12 29,437,515 18.872 3.69%
2015-03-23 0 51.50 51.45 51.50 50.65 51.85 6,436,163 329,283,201 51.161 18.41 18.39 18.41 18.10 18.53 18,005,999 18.287 1.38%
2015-03-20 0 50.80 51.05 51.40 50.30 51.40 7,460,380 378,549,044 50.741 18.16 18.25 18.37 17.98 18.37 20,871,378 18.137 0.00%
2015-03-19 0 50.80 50.75 50.85 50.50 51.15 3,637,012 184,855,476 50.826 18.16 18.14 18.18 18.05 18.28 10,175,012 18.168 0.30%
2015-03-18 0 50.65 50.60 50.65 50.10 50.90 3,093,716 156,444,902 50.569 18.10 18.09 18.10 17.91 18.19 8,655,071 18.076 0.90%
2015-03-17 0 50.20 50.15 50.40 50.10 52.00 3,568,194 180,080,816 50.468 17.94 17.93 18.02 17.91 18.59 9,982,484 18.040 -1.76%
2015-03-16 0 51.10 51.05 51.15 51.05 51.55 1,576,401 80,733,664 51.214 18.27 18.25 18.28 18.25 18.43 4,410,186 18.306 -0.58%
2015-03-13 0 51.40 51.35 51.45 51.05 51.75 1,998,697 102,666,184 51.367 18.37 18.35 18.39 18.25 18.50 5,591,613 18.361 0.10%
2015-03-12 0 51.35 51.25 51.40 50.90 51.80 3,283,768 168,145,614 51.205 18.35 18.32 18.37 18.19 18.52 9,186,766 18.303 -0.48%
2015-03-11 0 51.60 51.55 51.65 51.00 51.70 2,635,323 135,585,244 51.449 18.44 18.43 18.46 18.23 18.48 7,372,657 18.390 1.08%
2015-03-10 0 51.05 51.05 51.30 51.05 52.05 2,618,974 134,976,496 51.538 18.25 18.25 18.34 18.25 18.61 7,326,919 18.422 -0.10%
2015-03-09 0 51.10 51.10 51.15 50.75 51.40 3,512,446 179,255,475 51.034 18.27 18.27 18.28 18.14 18.37 9,826,522 18.242 -0.39%
2015-03-06 0 51.30 51.30 51.40 51.25 52.45 3,086,133 159,206,350 51.588 18.34 18.34 18.37 18.32 18.75 8,633,856 18.440 -1.16%
2015-03-05 0 51.90 51.85 52.00 51.70 53.25 2,863,524 149,464,998 52.196 18.55 18.53 18.59 18.48 19.03 8,011,079 18.657 -1.52%
2015-03-04 0 52.70 52.60 52.80 52.60 53.95 2,089,329 110,975,671 53.115 18.84 18.80 18.87 18.80 19.28 5,845,168 18.986 -0.94%
2015-03-03 0 53.20 53.20 53.30 52.90 54.15 2,104,151 112,516,869 53.474 19.02 19.02 19.05 18.91 19.36 5,886,635 19.114 0.28%
2015-03-02 0 53.05 52.95 53.20 52.10 53.35 2,815,936 149,143,126 52.964 18.96 18.93 19.02 18.62 19.07 7,877,945 18.932 0.09%
2015-02-27 0 53.00 52.85 53.00 52.85 54.80 5,066,255 272,066,092 53.702 18.94 18.89 18.94 18.89 19.59 14,173,504 19.195 -1.58%
2015-02-26 0 53.85 53.80 53.90 53.80 54.60 2,870,292 155,450,434 54.158 19.25 19.23 19.27 19.23 19.52 8,030,013 19.359 -1.10%
2015-02-25 0 54.45 54.35 54.45 54.30 54.90 1,885,596 102,918,721 54.582 19.46 19.43 19.46 19.41 19.62 5,275,199 19.510 0.37%
2015-02-24 0 54.25 54.15 54.30 54.20 55.15 1,350,203 73,519,961 54.451 19.39 19.36 19.41 19.37 19.71 3,777,368 19.463 -1.36%
2015-02-23 0 55.00 54.90 55.15 54.45 55.15 1,591,762 87,347,939 54.875 19.66 19.62 19.71 19.46 19.71 4,453,160 19.615 -0.27%
2015-02-18 0 55.15 54.95 55.15 54.60 55.60 1,604,142 88,514,190 55.179 19.71 19.64 19.71 19.52 19.87 4,487,795 19.723 1.29%
2015-02-17 0 54.45 54.40 54.55 54.10 54.70 1,458,416 79,347,158 54.406 19.46 19.45 19.50 19.34 19.55 4,080,107 19.447 -0.46%
2015-02-16 0 54.70 54.65 54.75 54.00 54.80 905,999 49,392,024 54.517 19.55 19.53 19.57 19.30 19.59 2,534,649 19.487 0.74%
2015-02-13 0 54.30 54.25 54.30 53.85 54.40 2,735,778 148,045,615 54.115 19.41 19.39 19.41 19.25 19.45 7,653,693 19.343 0.65%
2015-02-12 0 53.95 53.85 54.00 53.80 54.45 2,587,702 139,798,112 54.024 19.28 19.25 19.30 19.23 19.46 7,239,431 19.311 -0.09%
2015-02-11 0 54.00 54.00 54.10 53.75 54.60 2,938,664 158,717,827 54.010 19.30 19.30 19.34 19.21 19.52 8,221,293 19.306 -1.82%
2015-02-10 0 55.00 54.90 54.95 54.15 55.10 1,805,663 99,051,998 54.856 19.66 19.62 19.64 19.36 19.70 5,051,576 19.608 1.01%
2015-02-09 0 54.45 54.40 54.60 54.35 55.25 2,566,681 140,480,556 54.732 19.46 19.45 19.52 19.43 19.75 7,180,622 19.564 -0.46%
2015-02-06 0 54.70 54.60 54.70 54.60 55.50 1,499,388 82,404,123 54.959 19.55 19.52 19.55 19.52 19.84 4,194,732 19.645 -0.55%
2015-02-05 0 55.00 54.85 55.05 54.85 55.75 1,957,898 107,857,317 55.088 19.66 19.61 19.68 19.61 19.93 5,477,473 19.691 0.09%
2015-02-04 0 54.95 54.80 55.05 54.60 55.50 3,005,519 166,429,916 55.375 19.64 19.59 19.68 19.52 19.84 8,408,328 19.793 -0.99%
2015-02-03 0 55.50 55.35 55.50 54.80 56.05 2,358,827 130,713,386 55.415 19.84 19.78 19.84 19.59 20.03 6,599,124 19.808 -1.77%
2015-02-02 0 56.50 56.40 56.50 55.35 56.80 4,986,923 280,575,245 56.262 20.20 20.16 20.20 19.78 20.30 13,951,562 20.111 1.99%
2015-01-30 0 55.40 55.35 55.65 55.35 56.45 5,169,311 288,434,079 55.797 19.80 19.78 19.89 19.78 20.18 14,461,816 19.945 -0.18%
2015-01-29 0 55.50 55.45 55.75 54.85 56.00 3,593,988 199,088,110 55.395 19.84 19.82 19.93 19.61 20.02 10,054,646 19.801 0.18%
2015-01-28 0 55.40 55.40 55.60 55.20 57.20 5,401,837 302,717,177 56.040 19.80 19.80 19.87 19.73 20.45 15,112,338 20.031 -0.81%
2015-01-27 0 55.85 55.80 56.05 55.10 56.15 2,840,118 158,563,156 55.830 19.96 19.95 20.03 19.70 20.07 7,945,598 19.956 -0.27%
2015-01-26 0 56.00 55.95 56.10 54.55 56.25 3,308,273 183,983,607 55.613 20.02 20.00 20.05 19.50 20.11 9,255,322 19.879 2.00%
2015-01-23 0 54.90 54.75 54.80 53.15 55.50 6,992,605 381,723,777 54.590 19.62 19.57 19.59 19.00 19.84 19,562,717 19.513 3.00%
2015-01-22 0 53.30 53.15 53.40 52.50 53.45 2,786,200 148,056,665 53.139 19.05 19.00 19.09 18.77 19.11 7,794,755 18.994 -0.37%
2015-01-21 0 53.50 53.45 53.50 52.85 53.80 1,404,697 74,991,185 53.386 19.12 19.11 19.12 18.89 19.23 3,929,822 19.083 0.56%
2015-01-20 0 53.20 53.05 53.25 52.70 53.45 2,309,096 122,802,417 53.182 19.02 18.96 19.03 18.84 19.11 6,459,995 19.010 1.43%
2015-01-19 0 52.45 52.45 52.50 52.35 53.90 4,258,514 226,619,141 53.216 18.75 18.75 18.77 18.71 19.27 11,913,744 19.022 -2.96%
2015-01-16 0 54.05 54.00 54.10 53.90 54.25 3,491,403 188,633,647 54.028 19.32 19.30 19.34 19.27 19.39 9,767,652 19.312 0.00%
2015-01-15 0 54.05 53.95 54.10 53.20 54.30 3,190,376 171,588,954 53.783 19.32 19.28 19.34 19.02 19.41 8,925,490 19.225 1.41%
2015-01-14 0 53.30 53.30 53.45 53.20 54.80 4,491,018 241,867,403 53.856 19.05 19.05 19.11 19.02 19.59 12,564,204 19.251 -0.28%
2015-01-13 0 53.45 53.40 53.45 52.90 53.45 4,609,252 245,746,745 53.316 19.11 19.09 19.11 18.91 19.11 12,894,979 19.058 0.00%
2015-01-12 0 53.45 53.40 53.50 53.00 54.00 4,895,743 261,593,106 53.433 19.11 19.09 19.12 18.94 19.30 13,696,474 19.099 0.38%
2015-01-09 0 53.25 53.20 53.30 53.00 53.70 3,945,798 210,218,344 53.277 19.03 19.02 19.05 18.94 19.19 11,038,880 19.043 0.09%
2015-01-08 0 53.20 53.15 53.20 52.95 53.75 2,999,832 159,833,610 53.281 19.02 19.00 19.02 18.93 19.21 8,392,418 19.045 -0.37%
2015-01-07 0 53.40 53.35 53.40 52.50 53.65 3,678,054 195,744,263 53.220 19.09 19.07 19.09 18.77 19.18 10,289,832 19.023 -0.09%
2015-01-06 0 53.45 53.45 53.50 53.05 54.15 2,946,497 157,777,644 53.548 19.11 19.11 19.12 18.96 19.36 8,243,207 19.140 -1.29%
2015-01-05 0 54.15 54.20 54.25 53.25 54.45 2,140,130 115,942,424 54.175 19.36 19.37 19.39 19.03 19.46 5,987,291 19.365 -1.37%
2015-01-02 0 54.90 54.85 54.90 53.20 54.90 1,432,360 77,882,918 54.374 19.62 19.61 19.62 19.02 19.62 4,007,212 19.436 1.10%
2014-12-31 0 54.30 54.20 54.50 53.80 54.55 1,494,067 81,076,498 54.266 19.41 19.37 19.48 19.23 19.50 4,179,846 19.397 0.28%
2014-12-30 0 54.15 54.00 54.15 53.60 54.65 2,090,839 113,075,599 54.081 19.36 19.30 19.36 19.16 19.53 5,849,393 19.331 0.56%
2014-12-29 0 53.85 53.80 53.85 52.90 54.95 5,028,178 272,143,752 54.124 19.25 19.23 19.25 18.91 19.64 14,066,979 19.346 1.60%
2014-12-24 0 53.00 53.00 53.05 52.50 53.25 1,955,811 103,718,596 53.031 18.94 18.94 18.96 18.77 19.03 5,471,634 18.956 0.86%
2014-12-23 0 52.55 52.50 52.60 51.95 52.70 2,168,427 113,838,276 52.498 18.78 18.77 18.80 18.57 18.84 6,066,455 18.765 0.29%
2014-12-22 0 52.40 52.25 52.45 51.55 52.45 3,775,356 196,616,709 52.079 18.73 18.68 18.75 18.43 18.75 10,562,047 18.615 1.16%
2014-12-19 0 51.80 51.70 51.85 51.30 52.00 2,700,596 139,779,943 51.759 18.52 18.48 18.53 18.34 18.59 7,555,267 18.501 1.27%
2014-12-18 0 51.15 51.10 51.25 50.20 51.25 2,827,752 143,378,905 50.704 18.28 18.27 18.32 17.94 18.32 7,911,002 18.124 0.99%
2014-12-17 0 50.65 50.60 50.70 50.10 51.00 3,339,537 168,753,318 50.532 18.10 18.09 18.12 17.91 18.23 9,342,787 18.062 0.10%
2014-12-16 0 50.60 50.45 50.60 50.45 51.40 2,407,815 122,176,197 50.742 18.09 18.03 18.09 18.03 18.37 6,736,174 18.137 -1.46%
2014-12-15 0 51.35 51.30 51.35 50.75 51.40 1,448,525 74,020,996 51.101 18.35 18.34 18.35 18.14 18.37 4,052,436 18.266 -0.68%
2014-12-12 0 51.70 51.75 51.80 51.40 52.50 1,554,046 80,507,865 51.805 18.48 18.50 18.52 18.37 18.77 4,347,645 18.518 -0.10%
2014-12-11 0 51.75 51.75 51.80 51.30 52.00 2,357,214 121,662,191 51.613 18.50 18.50 18.52 18.34 18.59 6,594,611 18.449 0.00%
2014-12-10 0 51.75 51.65 51.75 51.20 52.45 1,536,724 79,641,816 51.826 18.50 18.46 18.50 18.30 18.75 4,299,184 18.525 -0.10%
2014-12-09 0 51.80 51.75 51.80 51.55 52.50 2,188,842 113,528,484 51.867 18.52 18.50 18.52 18.43 18.77 6,123,569 18.540 -1.52%
2014-12-08 0 52.60 52.50 52.75 52.20 52.80 2,357,251 123,843,608 52.537 18.80 18.77 18.86 18.66 18.87 6,594,715 18.779 0.57%
2014-12-05 0 52.30 52.05 52.35 51.95 52.90 2,533,366 132,662,007 52.366 18.69 18.61 18.71 18.57 18.91 7,087,419 18.718 0.58%
2014-12-04 0 52.00 51.90 52.00 51.15 52.20 2,491,278 128,959,078 51.764 18.59 18.55 18.59 18.28 18.66 6,969,673 18.503 0.19%
2014-12-03 0 51.90 51.80 51.95 51.25 52.50 3,077,321 160,127,606 52.035 18.55 18.52 18.57 18.32 18.77 8,609,204 18.600 0.48%
2014-12-02 0 51.65 51.60 51.70 50.30 51.70 3,423,644 175,587,825 51.287 18.46 18.44 18.48 17.98 18.48 9,578,087 18.332 1.87%
2014-12-01 0 50.70 50.80 50.85 50.30 51.00 5,910,564 299,893,683 50.739 18.12 18.16 18.18 17.98 18.23 16,535,568 18.136 -2.50%
2014-11-28 0 52.00 51.95 52.10 51.95 52.40 2,154,779 112,418,599 52.172 18.59 18.57 18.62 18.57 18.73 6,028,273 18.649 0.19%
2014-11-27 0 51.90 51.90 52.00 51.60 52.25 2,059,903 107,045,738 51.966 18.55 18.55 18.59 18.44 18.68 5,762,845 18.575 -0.48%
2014-11-26 0 52.15 52.10 52.20 51.30 52.40 2,864,096 149,428,760 52.173 18.64 18.62 18.66 18.34 18.73 8,012,679 18.649 -0.19%
2014-11-25 0 52.25 52.10 52.20 51.80 52.40 2,064,392 107,748,573 52.194 18.68 18.62 18.66 18.52 18.73 5,775,404 18.656 0.67%
2014-11-24 0 51.90 51.90 52.00 51.75 52.45 3,718,892 193,453,532 52.019 18.55 18.55 18.59 18.50 18.75 10,404,082 18.594 1.37%
2014-11-21 0 51.20 51.25 51.30 51.05 51.50 1,578,185 80,928,950 51.280 18.30 18.32 18.34 18.25 18.41 4,415,177 18.330 0.00%
2014-11-20 0 51.20 51.10 51.20 51.10 51.65 1,961,004 100,578,305 51.289 18.30 18.27 18.30 18.27 18.46 5,486,162 18.333 -0.39%
2014-11-19 0 51.40 51.30 51.40 51.05 51.60 2,222,254 114,140,124 51.362 18.37 18.34 18.37 18.25 18.44 6,217,043 18.359 0.29%
2014-11-18 0 51.25 51.15 51.25 51.10 52.00 1,918,223 98,838,626 51.526 18.32 18.28 18.32 18.27 18.59 5,366,477 18.418 -0.77%
2014-11-17 0 51.65 51.60 51.75 51.60 52.10 2,749,778 142,613,218 51.864 18.46 18.44 18.50 18.44 18.62 7,692,860 18.538 -0.67%
2014-11-14 0 52.00 51.85 52.00 51.55 52.25 2,862,127 148,755,188 51.974 18.59 18.53 18.59 18.43 18.68 8,007,171 18.578 0.58%
2014-11-13 0 51.70 51.70 51.85 51.10 52.15 1,399,353 72,571,947 51.861 18.48 18.48 18.53 18.27 18.64 3,914,871 18.538 0.39%
2014-11-12 0 51.50 51.35 51.55 51.25 51.90 1,637,626 84,476,884 51.585 18.41 18.35 18.43 18.32 18.55 4,581,471 18.439 -0.58%
2014-11-11 0 51.80 51.60 51.90 51.55 52.10 1,995,529 103,347,364 51.789 18.52 18.44 18.55 18.43 18.62 5,582,751 18.512 0.39%
2014-11-10 0 51.60 51.55 51.65 51.40 52.25 2,526,160 130,965,740 51.844 18.44 18.43 18.46 18.37 18.68 7,067,259 18.531 2.89%
2014-11-07 0 50.15 50.10 50.15 50.00 51.25 4,765,896 240,531,514 50.469 17.93 17.91 17.93 17.87 18.32 13,333,211 18.040 -1.96%
2014-11-06 0 51.15 51.10 51.25 51.10 52.20 2,689,143 138,675,207 51.569 18.28 18.27 18.32 18.27 18.66 7,523,225 18.433 -1.54%
2014-11-05 0 51.95 51.85 52.00 51.60 52.20 2,182,085 113,315,160 51.930 18.57 18.53 18.59 18.44 18.66 6,104,665 18.562 -0.29%
2014-11-04 0 52.10 52.05 52.10 52.00 52.50 1,959,842 102,258,065 52.177 18.62 18.61 18.62 18.59 18.77 5,482,912 18.650 -0.48%
2014-11-03 0 52.35 52.30 52.35 52.15 52.65 1,867,607 97,818,772 52.377 18.71 18.69 18.71 18.64 18.82 5,224,872 18.722 0.00%
2014-10-31 0 52.35 52.35 52.45 52.00 52.55 3,841,449 200,629,316 52.228 18.71 18.71 18.75 18.59 18.78 10,746,951 18.668 0.96%
2014-10-30 0 51.85 51.75 51.90 51.60 52.35 2,911,332 151,043,951 51.881 18.53 18.50 18.55 18.44 18.71 8,144,828 18.545 -0.67%
2014-10-29 0 52.20 52.20 52.25 51.70 52.40 5,975,919 311,497,229 52.125 18.66 18.66 18.68 18.48 18.73 16,718,407 18.632 0.38%
2014-10-28 0 52.00 51.90 52.00 51.35 52.05 5,349,192 276,803,339 51.747 18.59 18.55 18.59 18.35 18.61 14,965,057 18.497 0.97%
2014-10-27 0 51.50 51.60 51.75 51.15 52.30 4,339,706 223,951,655 51.605 18.41 18.44 18.50 18.28 18.69 12,140,889 18.446 -1.53%
2014-10-24 0 52.30 52.20 52.30 52.15 53.35 2,452,700 128,472,710 52.380 18.69 18.66 18.69 18.64 19.07 6,861,746 18.723 -1.23%
2014-10-23 0 52.95 52.95 53.00 52.80 53.50 3,116,769 165,397,771 53.067 18.93 18.93 18.94 18.87 19.12 8,719,565 18.969 -1.12%
2014-10-22 0 53.55 53.60 53.65 52.35 53.65 5,120,483 271,304,353 52.984 19.14 19.16 19.18 18.71 19.18 14,325,214 18.939 3.08%
2014-10-21 0 51.95 51.95 52.00 51.60 52.15 2,193,771 113,668,574 51.814 18.57 18.57 18.59 18.44 18.64 6,137,358 18.521 0.58%
2014-10-20 0 51.65 51.60 51.65 51.60 52.35 1,565,366 81,153,532 51.843 18.46 18.44 18.46 18.44 18.71 4,379,314 18.531 -0.10%
2014-10-17 0 51.70 51.60 51.70 51.40 52.40 2,505,162 129,720,061 51.781 18.48 18.44 18.48 18.37 18.73 7,008,515 18.509 0.39%
2014-10-16 0 51.50 51.45 51.50 51.15 51.95 3,636,823 187,632,970 51.593 18.41 18.39 18.41 18.28 18.57 10,174,483 18.442 -1.53%
2014-10-15 0 52.30 52.10 52.30 51.50 52.90 3,917,899 204,258,619 52.135 18.69 18.62 18.69 18.41 18.91 10,960,829 18.635 1.85%
2014-10-14 0 51.35 51.30 51.40 50.55 51.60 3,186,507 162,928,880 51.131 18.35 18.34 18.37 18.07 18.44 8,914,666 18.276 1.28%
2014-10-13 0 50.70 50.55 50.70 49.80 50.90 1,950,322 98,492,859 50.501 18.12 18.07 18.12 17.80 18.19 5,456,278 18.051 0.80%
2014-10-10 0 50.30 50.25 50.30 50.20 51.55 3,772,022 190,201,294 50.424 17.98 17.96 17.98 17.94 18.43 10,552,720 18.024 -2.42%
2014-10-09 0 51.55 51.45 51.60 51.35 52.20 2,784,276 143,876,713 51.675 18.43 18.39 18.44 18.35 18.66 7,789,372 18.471 0.49%
2014-10-08 0 51.30 51.20 51.30 51.20 51.90 3,972,755 204,221,831 51.406 18.34 18.30 18.34 18.30 18.55 11,114,296 18.375 -0.77%
2014-10-07 0 51.70 51.60 51.80 51.10 51.95 4,801,718 247,721,139 51.590 18.48 18.44 18.52 18.27 18.57 13,433,427 18.441 -0.19%
2014-10-06 0 51.80 51.65 51.70 50.60 51.95 9,462,388 486,582,124 51.423 18.52 18.46 18.48 18.09 18.57 26,472,255 18.381 2.57%
2014-10-03 0 50.50 50.50 50.55 48.70 50.55 11,473,396 570,172,091 49.695 18.05 18.05 18.07 17.41 18.07 32,098,310 17.763 0.40%
2014-09-30 0 50.30 50.20 50.30 48.85 50.95 11,126,078 553,986,445 49.792 17.98 17.94 17.98 17.46 18.21 31,126,643 17.798 -1.85%
2014-09-29 0 51.25 51.20 51.30 50.60 51.75 9,336,356 476,810,878 51.070 18.32 18.30 18.34 18.09 18.50 26,119,664 18.255 -2.01%
2014-09-26 0 52.30 52.20 52.35 52.20 52.70 3,405,978 178,248,365 52.334 18.69 18.66 18.71 18.66 18.84 9,528,664 18.707 -0.95%
2014-09-25 0 52.80 52.70 52.80 52.70 53.80 3,748,616 198,562,569 52.970 18.87 18.84 18.87 18.84 19.23 10,487,238 18.934 -0.66%
2014-09-24 0 53.15 53.10 53.25 52.60 53.50 8,798,552 465,146,663 52.866 19.00 18.98 19.03 18.80 19.12 24,615,088 18.897 -0.84%
2014-09-23 0 53.60 53.60 53.75 53.45 54.95 9,153,627 494,356,403 54.007 19.16 19.16 19.21 19.11 19.64 25,608,456 19.304 -1.38%
2014-09-22 0 54.35 54.35 54.40 53.25 54.50 4,797,577 260,744,033 54.349 19.43 19.43 19.45 19.03 19.48 13,421,842 19.427 -1.36%
2014-09-19 0 55.10 55.25 55.35 54.75 55.80 7,818,437 431,399,523 55.177 19.70 19.75 19.78 19.57 19.95 21,873,089 19.723 -0.99%
2014-09-18 0 55.65 55.60 55.70 55.25 56.15 3,750,459 209,011,271 55.730 19.89 19.87 19.91 19.75 20.07 10,492,394 19.920 -1.07%
2014-09-17 0 56.25 56.25 56.30 55.80 56.40 3,378,725 189,787,069 56.171 20.11 20.11 20.12 19.95 20.16 9,452,420 20.078 0.18%
2014-09-16 0 56.15 56.10 56.20 55.45 56.40 3,676,132 206,130,331 56.073 20.07 20.05 20.09 19.82 20.16 10,284,455 20.043 0.63%
2014-09-15 0 55.80 55.75 55.90 55.10 56.05 3,360,779 187,289,294 55.728 19.95 19.93 19.98 19.70 20.03 9,402,214 19.920 0.00%
2014-09-12 0 55.80 55.80 55.95 55.35 56.40 3,978,599 222,160,621 55.839 19.95 19.95 20.00 19.78 20.16 11,130,645 19.959 -0.36%
2014-09-11 0 56.00 55.90 56.10 55.05 56.10 4,043,912 225,667,396 55.804 20.02 19.98 20.05 19.68 20.05 11,313,367 19.947 1.45%
2014-09-10 0 55.20 55.20 55.30 54.05 55.65 6,903,253 379,854,602 55.025 19.73 19.73 19.77 19.32 19.89 19,312,743 19.669 -0.83%
2014-09-08 0 56.00 55.95 56.00 54.60 56.10 4,401,859 245,585,947 55.791 19.90 19.88 19.90 19.40 19.93 12,389,995 19.821 2.10%
2014-09-05 0 54.85 54.85 54.90 54.55 55.45 4,501,307 246,847,040 54.839 19.49 19.49 19.50 19.38 19.70 12,669,913 19.483 -0.18%
2014-09-04 0 54.95 54.95 55.00 54.55 55.00 6,023,292 329,936,045 54.777 19.52 19.52 19.54 19.38 19.54 16,953,873 19.461 -0.09%
2014-09-03 0 55.00 54.95 55.05 52.35 55.15 7,967,544 431,477,804 54.154 19.54 19.52 19.56 18.60 19.59 22,426,396 19.240 6.18%
2014-09-02 0 51.80 51.65 51.70 51.60 52.60 4,828,441 251,257,518 52.037 18.40 18.35 18.37 18.33 18.69 13,590,703 18.487 -0.29%
2014-09-01 0 51.95 51.90 52.00 51.20 52.15 2,161,162 111,746,853 51.707 18.46 18.44 18.47 18.19 18.53 6,083,063 18.370 1.17%
2014-08-29 0 51.35 51.20 51.50 51.20 52.30 8,295,306 427,410,054 51.524 18.24 18.19 18.30 18.19 18.58 23,348,953 18.305 -1.15%
2014-08-28 0 51.95 52.00 52.10 51.70 53.40 7,850,873 412,453,236 52.536 18.46 18.47 18.51 18.37 18.97 22,097,999 18.665 -2.90%
2014-08-27 0 53.50 53.45 53.50 51.40 53.60 9,337,665 492,263,694 52.718 19.01 18.99 19.01 18.26 19.04 26,282,901 18.729 4.09%
2014-08-26 0 51.40 51.40 51.50 50.80 51.70 2,334,655 119,960,502 51.383 18.26 18.26 18.30 18.05 18.37 6,571,397 18.255 0.39%
2014-08-25 0 51.20 51.15 51.35 50.70 51.50 2,484,029 127,293,832 51.245 18.19 18.17 18.24 18.01 18.30 6,991,843 18.206 0.99%
2014-08-22 0 50.70 50.70 50.80 50.65 51.70 1,674,315 85,631,635 51.144 18.01 18.01 18.05 17.99 18.37 4,712,726 18.170 -0.98%
2014-08-21 0 51.20 51.05 51.25 50.70 51.70 2,881,032 147,669,911 51.256 18.19 18.14 18.21 18.01 18.37 8,109,295 18.210 0.29%
2014-08-20 0 51.05 50.95 51.00 49.75 51.90 5,118,810 262,050,211 51.194 18.14 18.10 18.12 17.67 18.44 14,408,010 18.188 2.10%
2014-08-19 0 50.00 49.95 50.00 49.10 50.00 2,157,176 107,124,848 49.660 17.76 17.75 17.76 17.44 17.76 6,071,844 17.643 1.52%
2014-08-18 0 49.25 49.15 49.25 49.05 49.85 1,048,397 51,715,249 49.328 17.50 17.46 17.50 17.43 17.71 2,950,943 17.525 -1.10%
2014-08-15 0 49.80 49.70 49.90 49.65 50.00 1,344,669 67,017,755 49.840 17.69 17.66 17.73 17.64 17.76 3,784,865 17.707 0.10%
2014-08-14 0 49.75 49.65 49.85 49.30 50.00 2,129,206 105,825,679 49.702 17.67 17.64 17.71 17.52 17.76 5,993,116 17.658 0.00%
2014-08-13 0 49.75 49.65 49.70 49.20 49.85 1,996,625 99,027,151 49.597 17.67 17.64 17.66 17.48 17.71 5,619,938 17.621 1.53%
2014-08-12 0 49.00 48.85 49.00 48.80 49.75 2,140,242 105,385,590 49.240 17.41 17.36 17.41 17.34 17.67 6,024,179 17.494 -1.21%
2014-08-11 0 49.60 49.40 49.50 47.60 49.65 4,277,112 209,729,272 49.035 17.62 17.55 17.59 16.91 17.64 12,038,867 17.421 4.75%
2014-08-08 0 47.35 47.30 47.35 47.10 49.20 6,011,669 289,133,979 48.095 16.82 16.80 16.82 16.73 17.48 16,921,157 17.087 -2.87%
2014-08-07 0 48.75 48.65 48.80 47.95 49.00 2,699,673 131,082,056 48.555 17.32 17.28 17.34 17.04 17.41 7,598,820 17.250 0.72%
2014-08-06 0 48.40 48.20 48.45 48.05 48.55 1,468,343 71,009,982 48.361 17.20 17.12 17.21 17.07 17.25 4,132,973 17.181 -0.21%
2014-08-05 0 48.50 48.40 48.60 48.35 48.95 2,080,272 101,260,139 48.676 17.23 17.20 17.27 17.18 17.39 5,855,381 17.294 -0.61%
2014-08-04 0 48.80 48.70 48.80 48.20 48.95 1,806,086 87,886,808 48.661 17.34 17.30 17.34 17.12 17.39 5,083,624 17.288 0.62%
2014-08-01 0 48.50 48.45 48.55 47.95 49.45 4,994,037 244,333,450 48.925 17.23 17.21 17.25 17.04 17.57 14,056,810 17.382 -1.92%
2014-07-31 0 49.45 49.45 49.60 49.15 49.80 7,779,913 384,942,193 49.479 17.57 17.57 17.62 17.46 17.69 21,898,267 17.579 1.33%
2014-07-30 0 48.80 48.80 48.90 47.75 49.40 5,539,402 270,766,212 48.880 17.34 17.34 17.37 16.96 17.55 15,591,859 17.366 1.67%
2014-07-29 0 48.00 47.95 48.00 46.75 48.05 3,423,418 162,824,381 47.562 17.05 17.04 17.05 16.61 17.07 9,635,959 16.898 2.78%
2014-07-28 0 46.70 46.75 46.80 46.70 47.30 3,079,991 144,990,982 47.075 16.59 16.61 16.63 16.59 16.80 8,669,308 16.725 0.21%
2014-07-25 0 46.60 46.55 46.60 46.45 47.45 3,561,874 166,546,600 46.758 16.56 16.54 16.56 16.50 16.86 10,025,674 16.612 -1.79%
2014-07-24 0 47.45 47.40 47.45 46.90 47.50 3,381,375 159,637,076 47.211 16.86 16.84 16.86 16.66 16.88 9,517,620 16.773 0.32%
2014-07-23 0 47.30 47.20 47.30 46.45 47.30 4,003,971 188,232,960 47.012 16.80 16.77 16.80 16.50 16.80 11,270,052 16.702 2.05%
2014-07-22 0 46.35 46.30 46.40 45.80 46.60 2,184,466 101,097,792 46.280 16.47 16.45 16.48 16.27 16.56 6,148,657 16.442 0.98%
2014-07-21 0 45.90 45.75 45.90 45.80 46.80 2,090,004 96,375,993 46.113 16.31 16.25 16.31 16.27 16.63 5,882,773 16.383 -1.40%
2014-07-18 0 46.55 46.45 46.55 45.70 46.55 3,070,826 142,175,960 46.299 16.54 16.50 16.54 16.24 16.54 8,643,512 16.449 0.32%
2014-07-17 0 46.40 46.35 46.40 46.10 46.55 3,277,466 151,884,830 46.342 16.48 16.47 16.48 16.38 16.54 9,225,145 16.464 0.22%
2014-07-16 0 46.30 46.15 46.30 45.85 46.50 2,460,177 113,599,784 46.175 16.45 16.40 16.45 16.29 16.52 6,924,706 16.405 1.31%
2014-07-15 0 45.70 45.60 45.70 45.15 45.75 3,722,544 169,500,788 45.534 16.24 16.20 16.24 16.04 16.25 10,477,914 16.177 0.99%
2014-07-14 0 45.25 45.20 45.25 45.15 45.85 2,714,917 123,121,765 45.350 16.08 16.06 16.08 16.04 16.29 7,641,728 16.112 0.00%
2014-07-11 0 45.25 45.20 45.30 44.80 46.45 3,423,272 155,647,554 45.467 16.08 16.06 16.09 15.92 16.50 9,635,548 16.153 -0.22%
2014-07-10 0 45.35 45.35 45.40 45.10 45.80 1,718,676 78,134,723 45.462 16.11 16.11 16.13 16.02 16.27 4,837,590 16.152 0.44%
2014-07-09 0 45.15 45.15 45.20 45.05 46.35 3,261,686 147,982,849 45.370 16.04 16.04 16.06 16.01 16.47 9,180,729 16.119 -2.59%
2014-07-08 0 46.35 46.30 46.35 46.10 46.75 1,495,877 69,332,088 46.349 16.47 16.45 16.47 16.38 16.61 4,210,473 16.467 -0.32%
2014-07-07 0 46.50 46.50 46.55 46.30 47.00 1,826,297 85,021,959 46.554 16.52 16.52 16.54 16.45 16.70 5,140,512 16.540 -0.96%
2014-07-04 0 46.95 46.85 46.95 46.45 46.95 1,129,795 52,751,088 46.691 16.68 16.64 16.68 16.50 16.68 3,180,055 16.588 1.19%
2014-07-03 0 46.40 46.40 46.55 46.35 47.15 3,028,874 141,504,021 46.718 16.48 16.48 16.54 16.47 16.75 8,525,428 16.598 -1.28%
2014-07-02 0 47.00 46.90 47.00 45.65 47.00 3,878,374 181,062,125 46.685 16.70 16.66 16.70 16.22 16.70 10,916,532 16.586 3.64%
2014-06-30 0 45.35 45.40 45.45 45.00 46.50 2,684,804 122,315,832 45.559 16.11 16.13 16.15 15.99 16.52 7,556,968 16.186 -1.41%
2014-06-27 0 46.00 45.80 46.00 45.75 46.40 1,826,612 84,018,718 45.997 16.34 16.27 16.34 16.25 16.48 5,141,399 16.342 -0.33%
2014-06-26 0 46.15 46.05 46.20 45.75 46.50 2,304,800 106,041,250 46.009 16.40 16.36 16.41 16.25 16.52 6,487,364 16.346 0.33%
2014-06-25 0 46.00 46.00 46.05 45.20 46.20 1,524,618 69,982,484 45.902 16.34 16.34 16.36 16.06 16.41 4,291,371 16.308 1.55%
2014-06-24 0 45.30 45.30 45.45 44.85 45.85 3,817,488 173,401,634 45.423 16.09 16.09 16.15 15.93 16.29 10,745,155 16.138 -0.11%
2014-06-23 0 45.35 45.30 45.35 45.30 47.40 4,126,168 189,978,937 46.042 16.11 16.09 16.11 16.09 16.84 11,614,002 16.358 -2.68%
2014-06-20 0 46.60 46.55 46.65 46.50 47.30 2,999,347 140,515,863 46.849 16.56 16.54 16.57 16.52 16.80 8,442,318 16.644 0.22%
2014-06-19 0 46.50 46.50 46.55 46.40 47.30 2,485,245 116,113,597 46.721 16.52 16.52 16.54 16.48 16.80 6,995,266 16.599 -0.64%
2014-06-18 0 46.80 46.70 46.80 46.40 47.15 2,556,970 119,655,621 46.796 16.63 16.59 16.63 16.48 16.75 7,197,151 16.625 -0.11%
2014-06-17 0 46.85 46.70 46.85 46.20 47.20 3,263,831 152,730,414 46.795 16.64 16.59 16.64 16.41 16.77 9,186,766 16.625 0.97%
2014-06-16 0 46.40 46.50 46.55 46.15 46.70 1,764,671 81,935,337 46.431 16.48 16.52 16.54 16.40 16.59 4,967,053 16.496 0.00%
2014-06-13 0 46.40 46.35 46.40 46.15 46.85 2,207,097 102,544,115 46.461 16.48 16.47 16.48 16.40 16.64 6,212,357 16.506 0.11%
2014-06-12 0 46.35 46.30 46.45 45.75 46.90 3,750,043 174,088,180 46.423 16.47 16.45 16.50 16.25 16.66 10,555,316 16.493 0.11%
2014-06-11 0 46.30 46.20 46.25 45.90 47.25 4,052,418 188,192,077 46.439 16.45 16.41 16.43 16.31 16.79 11,406,417 16.499 -1.98%
2014-06-10 0 52.70 52.65 52.70 52.15 53.10 5,505,570 290,012,660 52.676 16.78 16.77 16.78 16.61 16.91 17,289,063 16.774 -0.19%
2014-06-09 0 52.80 52.80 52.85 51.85 52.95 3,076,730 161,598,872 52.523 16.81 16.81 16.83 16.51 16.86 9,661,811 16.726 2.33%
2014-06-06 0 51.60 51.60 51.65 51.50 52.10 4,408,969 228,423,979 51.809 16.43 16.43 16.45 16.40 16.59 13,845,422 16.498 -0.77%
2014-06-05 0 52.00 51.90 52.00 50.50 53.30 7,654,120 399,985,700 52.258 16.56 16.53 16.56 16.08 16.97 24,036,124 16.641 3.59%
2014-06-04 0 50.20 50.20 50.25 50.20 51.55 3,747,550 189,209,241 50.489 15.99 15.99 16.00 15.99 16.42 11,768,378 16.078 -2.81%
2014-06-03 0 51.65 51.55 51.60 50.95 51.65 6,268,492 319,349,600 50.945 16.45 16.42 16.43 16.22 16.45 19,684,856 16.223 2.28%
2014-05-30 0 50.50 50.60 50.70 50.10 51.00 7,949,243 401,130,326 50.461 16.08 16.11 16.15 15.95 16.24 24,962,894 16.069 0.40%
2014-05-29 0 50.30 50.25 50.35 49.80 50.35 4,102,292 205,823,035 50.173 16.02 16.00 16.03 15.86 16.03 12,882,369 15.977 0.80%
2014-05-28 0 49.90 49.95 50.05 49.60 50.60 3,355,447 168,197,840 50.127 15.89 15.91 15.94 15.79 16.11 10,537,062 15.962 0.10%
2014-05-27 0 49.85 49.80 49.85 49.65 50.20 2,639,748 131,696,901 49.890 15.87 15.86 15.87 15.81 15.99 8,289,563 15.887 0.00%
2014-05-26 0 49.85 49.80 49.95 49.40 50.15 2,806,364 139,974,560 49.878 15.87 15.86 15.91 15.73 15.97 8,812,785 15.883 0.81%
2014-05-23 0 49.45 49.35 49.50 48.75 49.50 2,527,402 124,494,624 49.258 15.75 15.72 15.76 15.52 15.76 7,936,764 15.686 0.82%
2014-05-22 0 49.05 48.95 49.05 48.40 49.20 2,633,178 129,030,192 49.002 15.62 15.59 15.62 15.41 15.67 8,268,931 15.604 0.10%
2014-05-21 0 49.00 48.75 49.05 48.20 49.05 1,796,084 87,645,993 48.798 15.60 15.52 15.62 15.35 15.62 5,640,217 15.539 0.82%
2014-05-20 0 48.60 48.55 48.60 47.85 49.05 2,658,758 129,615,377 48.750 15.48 15.46 15.48 15.24 15.62 8,349,260 15.524 0.10%
2014-05-19 0 48.55 48.50 48.55 47.70 48.55 2,590,145 125,087,050 48.293 15.46 15.44 15.46 15.19 15.46 8,133,795 15.379 -0.31%
2014-05-16 0 48.70 48.65 48.70 47.90 48.80 2,796,909 135,730,552 48.529 15.51 15.49 15.51 15.25 15.54 8,783,093 15.454 0.52%
2014-05-15 0 48.45 48.35 48.50 47.65 48.60 4,323,993 208,418,371 48.200 15.43 15.40 15.44 15.17 15.48 13,578,573 15.349 0.21%
2014-05-14 0 48.35 48.15 48.35 47.55 48.60 2,948,654 142,043,977 48.172 15.40 15.33 15.40 15.14 15.48 9,259,616 15.340 0.31%
2014-05-13 0 48.20 48.10 48.20 47.65 48.35 4,264,341 204,971,658 48.066 15.35 15.32 15.35 15.17 15.40 13,391,249 15.306 1.69%
2014-05-12 0 47.40 47.40 47.45 45.35 47.80 4,724,998 222,860,797 47.166 15.09 15.09 15.11 14.44 15.22 14,837,844 15.020 4.06%
2014-05-09 0 45.55 45.55 45.60 45.00 45.80 2,218,576 100,516,057 45.307 14.51 14.51 14.52 14.33 14.58 6,966,963 14.428 0.00%
2014-05-08 0 45.55 45.45 45.55 45.45 46.55 2,459,100 112,778,622 45.862 14.51 14.47 14.51 14.47 14.82 7,722,277 14.604 -1.41%
2014-05-07 0 46.20 46.10 46.35 45.85 47.55 3,632,398 168,000,650 46.251 14.71 14.68 14.76 14.60 15.14 11,406,768 14.728 -0.96%
2014-05-05 0 46.65 46.60 46.70 46.60 47.90 2,940,304 137,901,461 46.900 14.86 14.84 14.87 14.84 15.25 9,233,395 14.935 -1.06%
2014-05-02 0 47.15 47.15 47.25 46.05 47.25 3,961,542 185,546,542 46.837 15.01 15.01 15.05 14.66 15.05 12,440,374 14.915 2.06%
2014-04-30 0 46.20 46.30 46.40 45.55 46.80 3,327,365 153,411,322 46.106 14.71 14.74 14.78 14.51 14.90 10,448,877 14.682 -0.32%
2014-04-29 0 46.35 46.25 46.40 45.10 46.45 3,383,149 155,438,417 45.945 14.76 14.73 14.78 14.36 14.79 10,624,054 14.631 2.09%
2014-04-28 0 45.40 45.40 45.50 44.50 45.50 2,038,782 92,399,058 45.321 14.46 14.46 14.49 14.17 14.49 6,402,358 14.432 0.67%
2014-04-25 0 45.10 45.10 45.15 44.80 45.90 3,845,195 173,358,617 45.084 14.36 14.36 14.38 14.27 14.62 12,075,011 14.357 -1.85%
2014-04-24 0 45.95 45.80 45.95 45.30 46.45 2,035,309 93,123,943 45.754 14.63 14.58 14.63 14.43 14.79 6,391,452 14.570 -0.33%
2014-04-23 0 46.10 46.00 46.15 45.50 46.50 2,475,463 113,843,652 45.989 14.68 14.65 14.70 14.49 14.81 7,773,661 14.645 -0.32%
2014-04-22 0 46.25 46.25 46.35 45.95 46.80 1,328,592 61,400,530 46.215 14.73 14.73 14.76 14.63 14.90 4,172,158 14.717 -0.32%
2014-04-17 0 46.40 46.25 46.40 45.90 46.50 595,368 27,515,748 46.216 14.78 14.73 14.78 14.62 14.81 1,869,626 14.717 0.54%
2014-04-16 0 46.15 46.10 46.20 46.05 47.15 1,331,824 61,938,559 46.507 14.70 14.68 14.71 14.66 15.01 4,182,308 14.810 -0.86%
2014-04-15 0 46.55 46.40 46.50 46.10 47.20 1,860,070 86,619,455 46.568 14.82 14.78 14.81 14.68 15.03 5,841,151 14.829 -1.17%
2014-04-14 0 47.10 47.00 47.25 46.60 47.30 1,408,808 66,412,134 47.141 15.00 14.97 15.05 14.84 15.06 4,424,060 15.012 0.43%
2014-04-11 0 46.90 46.60 46.80 46.65 47.50 2,833,130 132,985,022 46.939 14.93 14.84 14.90 14.86 15.13 8,896,838 14.947 -0.85%
2014-04-10 0 47.30 47.25 47.35 46.60 47.45 2,892,766 136,300,750 47.118 15.06 15.05 15.08 14.84 15.11 9,084,112 15.004 1.07%
2014-04-09 0 46.80 46.65 46.85 46.45 47.25 2,917,058 136,943,038 46.946 14.90 14.86 14.92 14.79 15.05 9,160,396 14.949 0.86%
2014-04-08 0 46.40 46.40 46.45 45.70 47.00 2,931,984 135,321,269 46.153 14.78 14.78 14.79 14.55 14.97 9,207,267 14.697 -0.11%
2014-04-07 0 46.45 46.40 46.55 46.15 47.05 2,215,990 102,929,018 46.448 14.79 14.78 14.82 14.70 14.98 6,958,842 14.791 -0.32%
2014-04-04 0 46.60 46.55 46.60 46.35 46.95 2,582,263 120,266,072 46.574 14.84 14.82 14.84 14.76 14.95 8,109,044 14.831 -0.21%
2014-04-03 0 46.70 46.65 46.80 46.40 47.50 3,261,793 152,187,826 46.658 14.87 14.86 14.90 14.78 15.13 10,242,962 14.858 -0.53%
2014-04-02 0 46.95 46.95 47.05 45.70 47.25 5,589,831 260,530,599 46.608 14.95 14.95 14.98 14.55 15.05 17,553,666 14.842 3.19%
2014-04-01 0 45.50 45.50 45.60 45.05 45.60 2,888,398 130,937,022 45.332 14.49 14.49 14.52 14.35 14.52 9,070,395 14.436 0.55%
2014-03-31 0 45.25 45.10 45.30 43.75 45.30 5,336,610 239,034,408 44.791 14.41 14.36 14.43 13.93 14.43 16,758,480 14.263 2.84%
2014-03-28 0 44.00 43.95 44.00 43.30 44.05 2,528,200 110,658,451 43.770 14.01 14.00 14.01 13.79 14.03 7,939,270 13.938 0.46%
2014-03-27 0 43.80 43.70 43.80 43.25 43.85 2,321,879 101,367,686 43.658 13.95 13.92 13.95 13.77 13.96 7,291,363 13.902 0.46%
2014-03-26 0 43.60 43.50 43.60 43.00 43.65 3,654,339 158,598,882 43.400 13.88 13.85 13.88 13.69 13.90 11,475,669 13.820 0.69%
2014-03-25 0 43.30 43.25 43.35 41.70 43.40 4,977,815 214,544,167 43.100 13.79 13.77 13.80 13.28 13.82 15,631,761 13.725 1.88%
2014-03-24 0 42.50 42.35 42.55 41.60 42.55 5,397,209 228,558,809 42.348 13.53 13.49 13.55 13.25 13.55 16,948,778 13.485 0.95%
2014-03-21 0 42.10 42.10 42.15 41.30 42.20 6,233,561 261,114,023 41.888 13.41 13.41 13.42 13.15 13.44 19,575,163 13.339 3.44%
2014-03-20 0 40.70 40.55 40.70 40.50 41.65 2,881,729 117,618,154 40.815 12.96 12.91 12.96 12.90 13.26 9,049,452 12.997 -1.81%
2014-03-19 0 41.45 41.35 41.45 40.90 41.65 1,305,223 53,986,534 41.362 13.20 13.17 13.20 13.02 13.26 4,098,773 13.171 0.24%
2014-03-18 0 41.35 41.20 41.35 40.80 41.40 1,717,254 70,638,615 41.135 13.17 13.12 13.17 12.99 13.18 5,392,668 13.099 0.24%
2014-03-17 0 41.25 41.25 41.30 40.95 41.80 2,357,484 97,580,665 41.392 13.14 13.14 13.15 13.04 13.31 7,403,173 13.181 -0.48%
2014-03-14 0 41.45 41.45 41.60 41.05 42.50 2,662,656 111,449,284 41.856 13.20 13.20 13.25 13.07 13.53 8,361,501 13.329 -0.48%
2014-03-13 0 41.65 41.65 41.70 40.95 42.15 1,823,824 75,866,438 41.597 13.26 13.26 13.28 13.04 13.42 5,727,328 13.246 0.12%
2014-03-12 0 41.60 41.55 41.70 41.50 42.50 2,390,611 99,842,122 41.764 13.25 13.23 13.28 13.22 13.53 7,507,202 13.300 -1.89%
2014-03-11 0 42.40 42.40 42.45 42.00 42.80 1,246,641 52,823,562 42.373 13.50 13.50 13.52 13.37 13.63 3,914,809 13.493 0.47%
2014-03-10 0 42.20 42.10 42.20 41.40 43.00 2,520,877 106,356,398 42.190 13.44 13.41 13.44 13.18 13.69 7,916,274 13.435 -3.21%
2014-03-07 0 43.60 43.55 43.65 42.60 43.90 2,478,176 107,723,385 43.469 13.88 13.87 13.90 13.57 13.98 7,782,181 13.842 1.51%
2014-03-06 0 42.95 42.85 42.95 42.30 43.00 1,780,784 75,963,873 42.658 13.68 13.65 13.68 13.47 13.69 5,592,171 13.584 1.18%
2014-03-05 0 42.45 42.40 42.55 42.25 43.15 1,953,204 83,267,771 42.631 13.52 13.50 13.55 13.45 13.74 6,133,619 13.576 -1.28%
2014-03-04 0 43.00 43.05 43.10 42.05 43.60 1,972,676 84,910,154 43.043 13.69 13.71 13.72 13.39 13.88 6,194,766 13.707 1.65%
2014-03-03 0 42.30 42.30 42.40 42.00 44.00 2,344,182 99,495,102 42.443 13.47 13.47 13.50 13.37 14.01 7,361,401 13.516 -2.76%
2014-02-28 0 43.50 43.45 43.55 42.65 43.55 1,886,865 81,492,244 43.189 13.85 13.84 13.87 13.58 13.87 5,925,295 13.753 0.69%
2014-02-27 0 43.20 43.20 43.30 42.30 43.30 1,950,945 83,745,200 42.925 13.76 13.76 13.79 13.47 13.79 6,126,525 13.669 1.29%
2014-02-26 0 42.65 42.60 42.65 42.25 43.20 2,324,656 99,263,478 42.700 13.58 13.57 13.58 13.45 13.76 7,300,084 13.598 -1.27%
2014-02-25 0 43.20 43.10 43.20 42.75 43.20 1,726,842 74,310,111 43.032 13.76 13.72 13.76 13.61 13.76 5,422,777 13.703 0.93%
2014-02-24 0 42.80 42.65 42.85 42.15 43.40 3,755,250 160,538,497 42.750 13.63 13.58 13.65 13.42 13.82 11,792,558 13.614 -0.93%
2014-02-21 0 43.20 43.20 43.25 42.90 43.35 2,635,273 113,172,949 42.945 13.76 13.76 13.77 13.66 13.80 8,275,510 13.676 1.65%
2014-02-20 0 42.50 42.45 42.50 42.20 43.15 2,509,793 106,820,669 42.562 13.53 13.52 13.53 13.44 13.74 7,881,467 13.553 0.59%
2014-02-19 0 42.25 42.20 42.25 42.05 43.00 2,238,994 95,015,984 42.437 13.45 13.44 13.45 13.39 13.69 7,031,081 13.514 -0.82%
2014-02-18 0 42.60 42.55 42.60 42.00 42.65 882,385 37,457,758 42.451 13.57 13.55 13.57 13.37 13.58 2,770,941 13.518 -0.12%
2014-02-17 0 42.65 42.60 42.70 42.35 42.95 2,130,234 90,991,806 42.714 13.58 13.57 13.60 13.49 13.68 6,689,543 13.602 0.47%
2014-02-14 0 42.45 42.45 42.55 42.20 43.10 2,058,168 87,465,998 42.497 13.52 13.52 13.55 13.44 13.72 6,463,236 13.533 -0.12%
2014-02-13 0 42.50 42.45 42.55 41.80 42.80 1,118,845 47,289,293 42.266 13.53 13.52 13.55 13.31 13.63 3,513,493 13.459 -0.47%
2014-02-12 0 42.70 42.65 42.80 41.35 43.20 3,804,375 161,420,816 42.430 13.60 13.58 13.63 13.17 13.76 11,946,824 13.512 3.14%
2014-02-11 0 41.40 41.40 41.45 41.05 41.75 1,266,727 52,451,880 41.407 13.18 13.18 13.20 13.07 13.29 3,977,885 13.186 0.49%
2014-02-10 0 41.20 41.05 41.25 40.80 42.20 2,975,392 122,791,580 41.269 13.12 13.07 13.14 12.99 13.44 9,343,581 13.142 -2.60%
2014-02-07 0 42.30 42.30 42.35 40.80 42.45 3,713,436 156,484,735 42.140 13.47 13.47 13.49 12.99 13.52 11,661,250 13.419 3.05%
2014-02-06 0 41.05 41.00 41.10 40.35 41.25 2,264,218 92,710,334 40.946 13.07 13.06 13.09 12.85 13.14 7,110,291 13.039 1.48%
2014-02-05 0 40.45 40.40 40.50 40.10 41.40 1,697,643 68,860,156 40.562 12.88 12.87 12.90 12.77 13.18 5,331,084 12.917 -0.98%
2014-02-04 0 40.85 40.80 40.95 40.50 42.10 2,707,802 111,266,282 41.091 13.01 12.99 13.04 12.90 13.41 8,503,272 13.085 -2.27%
2014-01-30 0 41.80 41.75 42.00 41.45 42.00 1,125,664 46,956,979 41.715 13.31 13.29 13.37 13.20 13.37 3,534,907 13.284 0.00%
2014-01-29 0 41.80 41.70 41.80 41.70 42.25 2,189,503 91,999,047 42.018 13.31 13.28 13.31 13.28 13.45 6,875,665 13.380 -1.30%
2014-01-28 0 42.35 42.30 42.35 41.80 42.65 2,543,242 107,148,351 42.131 13.49 13.47 13.49 13.31 13.58 7,986,507 13.416 -0.47%
2014-01-27 0 42.55 42.45 42.55 42.20 43.00 2,940,924 124,874,013 42.461 13.55 13.52 13.55 13.44 13.69 9,235,342 13.521 -2.85%
2014-01-24 0 43.80 43.80 43.90 43.50 44.10 2,069,611 90,638,562 43.795 13.95 13.95 13.98 13.85 14.04 6,499,170 13.946 -0.90%
2014-01-23 0 44.20 44.15 44.20 43.90 45.20 3,032,044 133,908,434 44.164 14.08 14.06 14.08 13.98 14.39 9,521,484 14.064 -1.89%
2014-01-22 0 45.05 44.85 45.05 44.75 45.30 2,245,738 101,061,043 45.001 14.35 14.28 14.35 14.25 14.43 7,052,259 14.330 1.24%
2014-01-21 0 44.50 44.40 44.60 44.25 44.90 1,011,650 44,994,651 44.476 14.17 14.14 14.20 14.09 14.30 3,176,870 14.163 0.00%
2014-01-20 0 44.50 44.40 44.50 44.10 44.90 739,553 32,868,930 44.444 14.17 14.14 14.17 14.04 14.30 2,322,408 14.153 -1.00%
2014-01-17 0 44.95 44.90 44.95 44.30 44.95 2,263,403 101,193,386 44.709 14.31 14.30 14.31 14.11 14.31 7,107,732 14.237 1.70%
2014-01-16 0 44.20 44.10 44.25 43.70 44.30 1,512,266 66,776,401 44.157 14.08 14.04 14.09 13.92 14.11 4,748,947 14.061 0.91%
2014-01-15 0 43.80 43.80 43.85 43.70 44.80 2,727,715 120,145,289 44.046 13.95 13.95 13.96 13.92 14.27 8,565,804 14.026 -1.57%
2014-01-14 0 44.50 44.50 44.60 43.65 44.80 1,875,612 83,278,337 44.401 14.17 14.17 14.20 13.90 14.27 5,889,958 14.139 0.00%
2014-01-13 0 44.50 44.50 44.55 44.05 45.00 1,618,757 71,894,029 44.413 14.17 14.17 14.19 14.03 14.33 5,083,359 14.143 -0.34%
2014-01-10 0 44.65 44.60 44.65 43.75 45.25 4,624,121 207,270,262 44.824 14.22 14.20 14.22 13.93 14.41 14,521,061 14.274 2.06%
2014-01-09 0 43.75 43.75 43.80 43.00 44.30 2,256,814 98,860,467 43.805 13.93 13.93 13.95 13.69 14.11 7,087,041 13.949 0.92%
2014-01-08 0 43.35 43.25 43.35 43.05 43.60 3,467,902 150,397,464 43.368 13.80 13.77 13.80 13.71 13.88 10,890,203 13.810 0.00%
2014-01-07 0 43.35 43.30 43.35 43.30 43.80 2,751,214 119,656,286 43.492 13.80 13.79 13.80 13.79 13.95 8,639,598 13.850 -0.34%
2014-01-06 0 43.50 43.45 43.55 43.25 44.00 2,303,480 100,121,931 43.466 13.85 13.84 13.87 13.77 14.01 7,233,585 13.841 -1.25%
2014-01-03 0 44.05 44.00 44.05 43.70 44.20 2,214,914 97,273,717 43.918 14.03 14.01 14.03 13.92 14.08 6,955,463 13.985 -1.12%
2014-01-02 0 44.55 44.50 44.55 44.30 44.75 1,485,889 66,112,453 44.494 14.19 14.17 14.19 14.11 14.25 4,666,116 14.169 0.68%
2013-12-31 0 44.25 44.20 44.25 43.90 44.45 1,146,397 50,636,886 44.170 14.09 14.08 14.09 13.98 14.15 3,600,014 14.066 0.23%
2013-12-30 0 44.15 44.10 44.25 43.75 44.55 2,375,700 104,876,009 44.145 14.06 14.04 14.09 13.93 14.19 7,460,377 14.058 -0.34%
2013-12-27 0 44.30 44.35 44.40 44.15 44.50 844,443 37,438,461 44.335 14.11 14.12 14.14 14.06 14.17 2,651,792 14.118 0.00%
2013-12-24 0 44.30 44.25 44.30 43.80 44.35 713,103 31,507,699 44.184 14.11 14.09 14.11 13.95 14.12 2,239,347 14.070 0.91%
2013-12-23 0 43.90 43.85 43.90 43.65 44.05 1,976,524 86,705,299 43.868 13.98 13.96 13.98 13.90 14.03 6,206,850 13.969 0.46%
2013-12-20 0 43.70 43.55 43.80 43.15 43.80 2,408,545 104,725,606 43.481 13.92 13.87 13.95 13.74 13.95 7,563,519 13.846 0.23%
2013-12-19 0 43.60 43.45 43.55 43.20 44.50 3,015,464 131,953,648 43.759 13.88 13.84 13.87 13.76 14.17 9,469,419 13.935 -0.91%
2013-12-18 0 44.00 43.95 44.10 43.80 44.35 2,513,717 110,714,199 44.044 14.01 14.00 14.04 13.95 14.12 7,893,790 14.025 0.34%
2013-12-17 0 43.85 43.75 43.85 43.60 44.15 2,299,598 100,774,497 43.823 13.96 13.93 13.96 13.88 14.06 7,221,395 13.955 0.46%
2013-12-16 0 43.65 43.65 43.70 43.25 43.95 1,711,932 74,680,060 43.623 13.90 13.90 13.92 13.77 14.00 5,375,956 13.891 -0.23%
2013-12-13 0 43.75 43.70 43.85 43.25 43.90 2,520,889 109,918,450 43.603 13.93 13.92 13.96 13.77 13.98 7,916,312 13.885 0.34%
2013-12-12 0 43.60 43.60 43.75 43.40 43.85 1,544,880 67,335,208 43.586 13.88 13.88 13.93 13.82 13.96 4,851,365 13.880 0.11%
2013-12-11 0 43.55 43.55 43.60 43.30 44.15 3,561,258 155,415,313 43.641 13.87 13.87 13.88 13.79 14.06 11,183,368 13.897 -1.36%
2013-12-10 0 44.15 44.15 44.25 43.95 44.55 3,506,720 155,353,551 44.302 14.06 14.06 14.09 14.00 14.19 11,012,103 14.108 0.80%
2013-12-09 0 43.80 43.70 43.85 43.70 44.60 3,760,011 165,117,706 43.914 13.95 13.92 13.96 13.92 14.20 11,807,509 13.984 -0.79%
2013-12-06 0 44.15 44.20 44.25 44.00 44.75 5,805,557 256,824,990 44.238 14.06 14.08 14.09 14.01 14.25 18,231,108 14.087 -0.90%
2013-12-05 0 44.55 44.55 44.60 44.50 44.95 2,363,265 105,428,845 44.612 14.19 14.19 14.20 14.17 14.31 7,421,327 14.206 -0.78%
2013-12-04 0 44.90 44.90 44.95 44.60 45.40 5,777,862 258,711,296 44.776 14.30 14.30 14.31 14.20 14.46 18,144,138 14.259 -1.21%
2013-12-03 0 45.45 45.45 45.55 45.25 45.75 1,243,371 56,508,376 45.448 14.47 14.47 14.51 14.41 14.57 3,904,540 14.472 -0.55%
2013-12-02 0 45.70 45.60 45.80 45.35 45.80 4,026,559 183,597,798 45.597 14.55 14.52 14.58 14.44 14.58 12,644,546 14.520 0.77%
2013-11-29 0 45.35 45.25 45.45 45.10 45.50 1,816,636 82,293,376 45.300 14.44 14.41 14.47 14.36 14.49 5,704,756 14.425 0.44%
2013-11-28 0 45.15 45.10 45.25 45.10 46.15 3,420,753 155,920,769 45.581 14.38 14.36 14.41 14.36 14.70 10,742,142 14.515 -1.20%
2013-11-27 0 45.70 45.65 45.75 45.45 45.90 2,475,203 113,123,936 45.703 14.55 14.54 14.57 14.47 14.62 7,772,845 14.554 -0.22%
2013-11-26 0 45.80 45.65 45.80 45.55 45.95 3,067,141 140,341,258 45.756 14.58 14.54 14.58 14.51 14.63 9,631,699 14.571 0.55%
2013-11-25 0 45.55 45.50 45.60 45.45 46.05 2,632,930 120,096,328 45.613 14.51 14.49 14.52 14.47 14.66 8,268,152 14.525 -0.55%
2013-11-22 0 45.80 45.75 45.80 45.50 46.35 3,967,634 181,513,556 45.749 14.58 14.57 14.58 14.49 14.76 12,459,504 14.568 -0.54%
2013-11-21 0 46.05 46.00 46.10 46.00 46.40 2,048,668 94,411,247 46.084 14.66 14.65 14.68 14.65 14.78 6,433,403 14.675 -0.11%
2013-11-20 0 46.10 46.05 46.15 46.05 46.50 1,699,094 78,647,134 46.288 14.68 14.66 14.70 14.66 14.81 5,335,641 14.740 -0.11%
2013-11-19 0 46.15 46.15 46.20 46.15 46.40 2,266,338 104,818,599 46.250 14.70 14.70 14.71 14.70 14.78 7,116,949 14.728 0.22%
2013-11-18 0 46.05 46.05 46.15 45.80 46.45 4,338,272 200,274,782 46.165 14.66 14.66 14.70 14.58 14.79 13,623,414 14.701 1.32%
2013-11-15 0 45.45 45.45 45.55 45.10 45.85 3,602,786 163,741,047 45.448 14.47 14.47 14.51 14.36 14.60 11,313,777 14.473 0.33%
2013-11-14 0 45.30 45.25 45.35 45.05 45.50 3,093,452 139,915,728 45.230 14.43 14.41 14.44 14.35 14.49 9,714,323 14.403 0.55%
2013-11-13 0 45.05 44.95 45.05 44.70 45.65 3,675,849 165,514,767 45.028 14.35 14.31 14.35 14.23 14.54 11,543,216 14.339 0.00%
2013-11-12 0 45.05 45.00 45.05 44.95 45.55 1,274,277 57,510,554 45.132 14.35 14.33 14.35 14.31 14.51 4,001,594 14.372 -0.55%
2013-11-11 0 45.30 45.25 45.35 44.90 45.50 3,223,258 145,751,386 45.219 14.43 14.41 14.44 14.30 14.49 10,121,951 14.400 0.22%
2013-11-08 0 45.20 45.25 45.30 44.85 45.30 2,787,771 125,600,869 45.054 14.39 14.41 14.43 14.28 14.43 8,754,397 14.347 0.22%
2013-11-07 0 45.10 45.05 45.15 44.85 45.70 4,183,617 188,456,329 45.046 14.36 14.35 14.38 14.28 14.55 13,137,753 14.345 -0.99%
2013-11-06 0 45.55 45.45 45.60 45.30 46.15 3,613,606 164,606,274 45.552 14.51 14.47 14.52 14.43 14.70 11,347,755 14.506 -0.87%
2013-11-05 0 45.95 45.90 46.00 45.80 46.25 1,227,531 56,401,898 45.947 14.63 14.62 14.65 14.58 14.73 3,854,798 14.632 -0.76%
2013-11-04 0 46.30 46.30 46.40 46.15 46.80 1,201,223 55,800,735 46.453 14.74 14.74 14.78 14.70 14.90 3,772,183 14.793 -0.32%
2013-11-01 0 46.45 46.35 46.45 46.30 46.60 1,666,599 77,343,891 46.408 14.79 14.76 14.79 14.74 14.84 5,233,597 14.778 1.09%
2013-10-31 0 45.95 45.90 45.95 45.85 46.35 3,853,715 177,813,110 46.141 14.63 14.62 14.63 14.60 14.76 12,101,766 14.693 -0.86%
2013-10-30 0 46.35 46.25 46.40 45.90 46.45 2,433,609 112,430,238 46.199 14.76 14.73 14.78 14.62 14.79 7,642,228 14.712 0.76%
2013-10-29 0 46.00 46.00 46.05 45.70 46.30 2,334,901 107,493,686 46.038 14.65 14.65 14.66 14.55 14.74 7,332,256 14.660 0.22%
2013-10-28 0 45.90 45.85 45.90 45.30 46.15 3,053,671 139,385,471 45.645 14.62 14.60 14.62 14.43 14.70 9,589,399 14.535 0.22%
2013-10-25 0 45.80 45.70 45.80 45.65 46.20 5,462,309 250,425,678 45.846 14.58 14.55 14.58 14.54 14.71 17,153,211 14.599 -0.54%
2013-10-24 0 46.05 46.00 46.10 45.80 46.70 3,421,335 157,786,096 46.118 14.66 14.65 14.68 14.58 14.87 10,743,969 14.686 -0.86%
2013-10-23 0 46.45 46.40 46.45 46.15 47.30 5,109,900 239,461,581 46.862 14.79 14.78 14.79 14.70 15.06 16,046,546 14.923 0.43%
2013-10-22 0 46.25 46.25 46.35 45.90 46.60 1,883,344 87,188,409 46.294 14.73 14.73 14.76 14.62 14.84 5,914,238 14.742 -0.54%
2013-10-21 0 46.50 46.50 46.60 46.00 46.60 3,528,407 163,743,320 46.407 14.81 14.81 14.84 14.65 14.84 11,080,206 14.778 0.98%
2013-10-18 0 46.05 46.05 46.10 45.70 46.35 3,087,277 141,995,754 45.994 14.66 14.66 14.68 14.55 14.76 9,694,932 14.646 0.11%
2013-10-17 0 46.00 46.00 46.05 45.80 46.45 3,392,689 156,233,968 46.050 14.65 14.65 14.66 14.58 14.79 10,654,013 14.664 -0.65%
2013-10-16 0 46.30 46.20 46.35 45.85 46.65 5,231,319 241,863,699 46.234 14.74 14.71 14.76 14.60 14.86 16,427,836 14.723 0.33%
2013-10-15 0 46.15 46.00 46.10 46.00 47.45 4,398,540 204,663,050 46.530 14.70 14.65 14.68 14.65 15.11 13,812,672 14.817 -1.81%
2013-10-11 0 47.00 46.90 47.05 46.65 47.20 4,093,171 190,831,174 46.622 14.97 14.93 14.98 14.86 15.03 12,853,726 14.846 1.73%
2013-10-10 0 46.20 46.10 46.20 45.65 46.75 4,712,412 217,674,758 46.192 14.71 14.68 14.71 14.54 14.89 14,798,320 14.709 -0.75%
2013-10-09 0 46.55 46.55 46.65 46.30 47.10 2,484,724 115,791,293 46.601 14.82 14.82 14.86 14.74 15.00 7,802,743 14.840 -0.53%
2013-10-08 0 46.80 46.80 46.95 46.70 47.55 3,355,284 158,002,393 47.091 14.90 14.90 14.95 14.87 15.14 10,536,550 14.996 -0.53%
2013-10-07 0 47.05 47.00 47.05 46.10 48.15 5,996,025 280,488,869 46.779 14.98 14.97 14.98 14.68 15.33 18,829,232 14.896 -1.47%
2013-10-04 0 47.75 47.80 47.90 47.65 48.35 3,995,303 191,249,087 47.868 15.21 15.22 15.25 15.17 15.40 12,546,393 15.243 -1.44%
2013-10-03 0 48.45 48.40 48.45 48.35 49.50 1,661,149 80,989,358 48.755 15.43 15.41 15.43 15.40 15.76 5,216,482 15.526 -0.31%
2013-10-02 0 48.60 48.50 48.60 47.90 48.65 1,790,013 86,568,460 48.362 15.48 15.44 15.48 15.25 15.49 5,621,152 15.400 1.46%
2013-09-30 0 47.90 47.80 47.90 47.55 48.50 2,880,272 138,143,276 47.962 15.25 15.22 15.25 15.14 15.44 9,044,877 15.273 -1.74%
2013-09-27 0 48.75 48.70 48.75 48.45 49.25 2,898,142 141,507,346 48.827 15.52 15.51 15.52 15.43 15.68 9,100,994 15.549 1.04%
2013-09-26 0 48.25 48.25 48.35 48.15 49.50 2,858,395 139,031,257 48.640 15.36 15.36 15.40 15.33 15.76 8,976,177 15.489 0.10%
2013-09-25 0 48.20 48.25 48.35 47.85 48.45 2,881,613 138,932,940 48.214 15.35 15.36 15.40 15.24 15.43 9,049,088 15.353 0.73%
2013-09-24 0 47.85 47.85 47.95 47.75 48.80 5,006,692 240,691,330 48.074 15.24 15.24 15.27 15.21 15.54 15,722,443 15.309 -2.74%
2013-09-23 0 49.20 49.10 49.20 47.00 49.80 3,530,277 173,459,748 49.135 15.67 15.64 15.67 14.97 15.86 11,086,078 15.647 -0.91%
2013-09-19 0 49.65 49.60 49.80 48.50 50.20 10,368,298 515,360,008 49.705 15.81 15.79 15.86 15.44 15.99 32,559,418 15.828 4.20%
2013-09-18 0 47.65 47.65 47.70 47.40 47.90 2,616,127 124,629,222 47.639 15.17 15.17 15.19 15.09 15.25 8,215,386 15.170 1.17%
2013-09-17 0 47.10 47.10 47.15 46.95 47.50 2,565,123 121,358,209 47.311 15.00 15.00 15.01 14.95 15.13 8,055,219 15.066 0.32%
2013-09-16 0 46.95 46.95 47.00 46.70 47.50 2,853,038 134,234,769 47.050 14.95 14.95 14.97 14.87 15.13 8,959,354 14.983 1.19%
2013-09-13 0 46.40 46.30 46.40 45.65 47.00 3,694,119 170,658,109 46.197 14.78 14.74 14.78 14.54 14.97 11,600,589 14.711 -0.85%
2013-09-12 0 46.80 46.70 46.80 46.60 47.30 2,237,367 104,871,008 46.873 14.90 14.87 14.90 14.84 15.06 7,025,972 14.926 -0.95%
2013-09-11 0 47.25 47.15 47.25 46.65 47.75 1,928,884 90,883,479 47.117 15.05 15.01 15.05 14.86 15.21 6,057,247 15.004 -0.53%
2013-09-10 0 47.50 47.30 47.50 46.95 47.50 1,966,993 92,897,874 47.228 15.13 15.06 15.13 14.95 15.13 6,176,920 15.040 1.28%
2013-09-09 0 46.90 46.80 46.90 46.75 47.85 2,181,263 102,923,446 47.185 14.93 14.90 14.93 14.89 15.24 6,849,789 15.026 -0.64%
2013-09-06 0 47.20 47.20 47.35 47.05 47.80 1,465,503 69,411,088 47.363 15.03 15.03 15.08 14.98 15.22 4,602,098 15.082 -0.21%
2013-09-05 0 47.30 47.30 47.45 46.85 47.80 3,017,760 142,975,824 47.378 15.06 15.06 15.11 14.92 15.22 9,476,629 15.087 1.61%
2013-09-04 0 46.55 46.55 46.70 46.10 46.95 1,852,651 86,469,181 46.673 14.82 14.82 14.87 14.68 14.95 5,817,853 14.863 -0.28%
2013-09-03 0 47.00 47.00 47.10 46.70 47.50 1,985,037 93,507,937 47.106 14.86 14.86 14.90 14.77 15.02 6,276,316 14.899 -0.11%
2013-09-02 0 47.05 47.00 47.05 45.50 47.25 3,513,191 164,679,236 46.875 14.88 14.86 14.88 14.39 14.94 11,108,053 14.825 3.41%
2013-08-30 0 45.50 45.50 45.70 45.10 45.90 2,856,235 130,200,788 45.585 14.39 14.39 14.45 14.26 14.52 9,030,881 14.417 -0.22%
2013-08-29 0 45.60 45.55 45.70 45.00 45.70 1,904,267 86,379,826 45.361 14.42 14.41 14.45 14.23 14.45 6,020,936 14.347 0.77%
2013-08-28 0 45.25 45.20 45.25 45.05 45.90 3,280,110 148,989,787 45.422 14.31 14.30 14.31 14.25 14.52 10,371,094 14.366 -2.16%
2013-08-27 0 46.25 46.20 46.30 45.50 47.05 3,221,289 149,074,260 46.278 14.63 14.61 14.64 14.39 14.88 10,185,113 14.636 -1.80%
2013-08-26 0 47.10 47.05 47.15 46.90 47.60 3,644,912 172,200,298 47.244 14.90 14.88 14.91 14.83 15.05 11,524,530 14.942 -0.63%
2013-08-23 0 47.40 47.45 47.50 46.95 47.85 5,800,385 274,763,661 47.370 14.99 15.01 15.02 14.85 15.13 18,339,732 14.982 2.60%
2013-08-22 0 46.20 46.25 46.35 45.80 46.70 2,758,900 127,327,068 46.151 14.61 14.63 14.66 14.49 14.77 8,723,126 14.596 -0.43%
2013-08-21 0 46.40 46.30 46.45 46.10 47.10 2,387,669 110,691,196 46.360 14.68 14.64 14.69 14.58 14.90 7,549,363 14.662 -1.17%
2013-08-20 0 46.95 46.90 47.00 46.80 48.50 3,130,299 147,724,950 47.192 14.85 14.83 14.86 14.80 15.34 9,897,420 14.926 -2.49%
2013-08-19 0 48.15 48.05 48.10 47.75 48.45 1,840,216 88,490,133 48.087 15.23 15.20 15.21 15.10 15.32 5,818,419 15.209 -1.03%
2013-08-16 0 48.65 48.50 48.70 47.70 49.00 2,067,327 100,114,834 48.427 15.39 15.34 15.40 15.09 15.50 6,536,501 15.316 0.62%
2013-08-15 0 48.35 48.35 48.40 48.05 49.50 3,902,839 189,378,057 48.523 15.29 15.29 15.31 15.20 15.66 12,340,047 15.347 -2.22%
2013-08-13 0 49.45 49.35 49.50 48.25 49.50 3,365,265 165,631,277 49.218 15.64 15.61 15.66 15.26 15.66 10,640,338 15.566 1.64%
2013-08-12 0 48.65 48.65 48.75 47.35 48.80 2,005,226 97,049,117 48.398 15.39 15.39 15.42 14.98 15.43 6,340,150 15.307 1.46%
2013-08-09 0 47.95 47.95 48.00 47.35 48.00 1,420,942 67,767,400 47.692 15.17 15.17 15.18 14.98 15.18 4,492,753 15.084 1.05%
2013-08-08 0 47.45 47.45 47.50 47.30 47.90 1,557,015 74,060,846 47.566 15.01 15.01 15.02 14.96 15.15 4,922,990 15.044 -0.11%
2013-08-07 0 47.50 47.40 47.50 47.25 48.30 2,787,237 133,306,946 47.828 15.02 14.99 15.02 14.94 15.28 8,812,722 15.127 -1.66%
2013-08-06 0 48.30 48.20 48.40 48.10 48.80 2,787,581 134,714,739 48.327 15.28 15.24 15.31 15.21 15.43 8,813,810 15.285 -1.43%
2013-08-05 0 49.00 48.95 49.00 48.85 49.35 998,334 48,985,961 49.068 15.50 15.48 15.50 15.45 15.61 3,156,545 15.519 -0.31%
2013-08-02 0 49.15 49.10 49.25 49.00 49.45 2,877,919 141,656,339 49.222 15.54 15.53 15.58 15.50 15.64 9,099,442 15.568 1.34%
2013-08-01 0 48.50 48.40 48.60 48.00 48.90 4,356,969 210,964,090 48.420 15.34 15.31 15.37 15.18 15.47 13,775,921 15.314 0.21%
2013-07-31 0 48.40 48.40 48.50 48.30 49.35 3,187,136 155,576,837 48.814 15.31 15.31 15.34 15.28 15.61 10,077,128 15.439 -0.31%
2013-07-30 0 48.55 48.55 48.75 48.50 49.75 2,957,181 144,317,442 48.802 15.36 15.36 15.42 15.34 15.73 9,350,053 15.435 -1.92%
2013-07-29 0 49.50 49.35 49.50 48.95 50.00 1,200,071 59,401,133 49.498 15.66 15.61 15.66 15.48 15.81 3,794,400 15.655 0.00%
2013-07-26 0 49.50 49.40 49.60 49.15 50.10 1,818,093 90,224,133 49.626 15.66 15.62 15.69 15.54 15.85 5,748,470 15.695 -1.39%
2013-07-25 0 50.20 50.05 50.20 49.80 50.65 2,880,468 144,948,642 50.321 15.88 15.83 15.88 15.75 16.02 9,107,501 15.915 0.20%
2013-07-24 0 50.10 50.00 50.15 48.70 50.20 3,596,871 178,108,252 49.518 15.85 15.81 15.86 15.40 15.88 11,372,633 15.661 1.93%
2013-07-23 0 49.15 49.15 49.25 47.95 49.60 3,105,687 152,552,581 49.120 15.54 15.54 15.58 15.17 15.69 9,819,601 15.536 1.55%
2013-07-22 0 48.40 48.35 48.40 47.65 48.85 2,287,139 110,153,714 48.162 15.31 15.29 15.31 15.07 15.45 7,231,506 15.232 -0.92%
2013-07-19 0 48.85 48.75 48.85 48.35 49.35 3,060,786 149,436,812 48.823 15.45 15.42 15.45 15.29 15.61 9,677,633 15.441 -0.91%
2013-07-18 0 49.30 49.25 49.30 48.60 49.40 3,070,246 150,625,737 49.060 15.59 15.58 15.59 15.37 15.62 9,707,544 15.516 0.00%
2013-07-17 0 49.30 49.30 49.35 48.90 49.55 3,673,949 181,081,080 49.288 15.59 15.59 15.61 15.47 15.67 11,616,340 15.588 -0.20%
2013-07-16 0 49.40 49.25 49.50 48.65 49.50 3,509,995 172,785,619 49.227 15.62 15.58 15.66 15.39 15.66 11,097,948 15.569 0.61%
2013-07-15 0 49.10 49.00 49.10 48.50 49.35 2,907,407 142,753,979 49.100 15.53 15.50 15.53 15.34 15.61 9,192,677 15.529 0.10%
2013-07-12 0 49.05 49.00 49.10 47.70 49.20 4,487,424 219,262,521 48.862 15.51 15.50 15.53 15.09 15.56 14,188,395 15.454 1.55%
2013-07-11 0 48.30 48.30 48.40 47.80 48.65 4,659,896 224,473,562 48.171 15.28 15.28 15.31 15.12 15.39 14,733,720 15.235 1.26%
2013-07-10 0 47.70 47.70 47.75 47.20 48.40 4,043,127 193,026,938 47.742 15.09 15.09 15.10 14.93 15.31 12,783,611 15.100 0.85%
2013-07-09 0 47.30 47.25 47.35 46.05 47.40 2,979,524 139,619,096 46.860 14.96 14.94 14.98 14.56 14.99 9,420,698 14.820 1.83%
2013-07-08 0 46.45 46.45 46.60 45.80 47.20 5,756,896 266,777,942 46.341 14.69 14.69 14.74 14.49 14.93 18,202,228 14.656 -2.00%
2013-07-05 0 47.40 47.30 47.40 45.60 48.10 10,385,875 490,669,468 47.244 14.99 14.96 14.99 14.42 15.21 32,838,194 14.942 4.87%
2013-07-04 0 45.20 45.15 45.20 44.90 46.25 3,808,807 173,480,908 45.547 14.30 14.28 14.30 14.20 14.63 12,042,735 14.405 0.67%
2013-07-03 0 44.90 44.90 44.95 44.70 46.60 4,587,821 206,902,530 45.098 14.20 14.20 14.22 14.14 14.74 14,505,832 14.263 -3.65%
2013-07-02 0 46.60 46.35 46.60 45.80 47.20 5,478,563 254,544,000 46.462 14.74 14.66 14.74 14.49 14.93 17,322,191 14.695 0.65%
2013-06-28 0 46.30 46.25 46.30 45.90 46.75 6,035,006 279,492,322 46.312 14.64 14.63 14.64 14.52 14.79 19,081,560 14.647 0.00%
2013-06-27 0 46.30 46.25 46.40 45.30 46.80 4,827,320 223,472,132 46.293 14.64 14.63 14.68 14.33 14.80 15,263,083 14.641 0.00%
2013-06-26 0 46.30 46.25 46.35 43.90 46.50 4,323,773 196,895,213 45.538 14.64 14.63 14.66 13.88 14.71 13,670,962 14.402 2.32%
2013-06-25 0 45.25 45.15 45.20 44.10 45.95 5,485,620 248,184,819 45.243 14.31 14.28 14.30 13.95 14.53 17,344,504 14.309 1.91%
2013-06-24 0 44.40 44.35 44.40 44.05 44.65 2,393,876 106,185,581 44.357 14.04 14.03 14.04 13.93 14.12 7,568,988 14.029 -0.67%
2013-06-21 0 44.70 44.60 44.85 43.65 45.75 5,839,480 262,503,215 44.953 14.14 14.11 14.18 13.81 14.47 18,463,344 14.218 -1.22%
2013-06-20 0 45.25 45.20 45.30 44.10 45.40 5,611,311 251,692,406 44.854 14.31 14.30 14.33 13.95 14.36 17,741,916 14.186 -1.74%
2013-06-19 0 46.05 46.00 46.10 45.65 46.90 2,927,402 134,562,942 45.967 14.56 14.55 14.58 14.44 14.83 9,255,898 14.538 -1.50%
2013-06-18 0 46.75 46.65 46.75 46.00 46.75 2,174,625 100,992,962 46.442 14.79 14.75 14.79 14.55 14.79 6,875,758 14.688 0.32%
2013-06-17 0 46.60 46.55 46.60 45.05 46.95 4,179,833 193,644,765 46.328 14.74 14.72 14.74 14.25 14.85 13,215,850 14.652 3.56%
2013-06-14 0 45.00 44.90 45.10 44.70 45.85 4,345,989 196,921,693 45.311 14.23 14.20 14.26 14.14 14.50 13,741,204 14.331 0.90%
2013-06-13 0 44.60 44.55 44.60 42.00 45.45 7,119,487 312,594,860 43.907 14.11 14.09 14.11 13.28 14.37 22,510,486 13.887 0.00%
2013-06-11 0 44.60 44.40 44.45 44.00 46.50 8,028,573 360,987,845 44.963 14.11 14.04 14.06 13.92 14.71 25,384,846 14.221 -3.98%
2013-06-10 0 46.45 46.40 46.45 46.05 47.10 3,634,250 168,822,716 46.453 14.69 14.68 14.69 14.56 14.90 11,490,819 14.692 0.22%
2013-06-07 0 46.35 46.30 46.35 45.75 46.80 5,816,711 268,342,131 46.133 14.66 14.64 14.66 14.47 14.80 18,391,352 14.591 0.11%
2013-06-06 0 46.30 46.35 46.40 46.10 48.00 8,675,737 405,124,169 46.696 14.64 14.66 14.68 14.58 15.18 27,431,058 14.769 -3.54%
2013-06-05 0 48.00 47.90 48.05 46.80 50.00 7,216,157 344,964,454 47.804 15.18 15.15 15.20 14.80 15.81 22,816,139 15.119 -2.24%
2013-06-04 0 54.75 54.75 54.80 54.00 55.00 4,547,076 248,358,176 54.619 15.53 15.53 15.54 15.32 15.60 16,031,384 15.492 -0.09%
2013-06-03 0 54.80 54.65 54.85 54.40 55.40 3,409,162 186,860,025 54.811 15.54 15.50 15.56 15.43 15.71 12,019,501 15.546 0.18%
2013-05-31 0 54.70 54.80 54.85 54.65 55.50 4,681,665 257,014,983 54.898 15.51 15.54 15.56 15.50 15.74 16,505,897 15.571 -0.82%
2013-05-30 0 55.15 55.15 55.35 54.80 56.20 7,746,559 427,952,559 55.244 15.64 15.64 15.70 15.54 15.94 27,311,631 15.669 -1.78%
2013-05-29 0 56.15 56.05 56.15 55.50 57.40 8,618,908 484,857,093 56.255 15.93 15.90 15.93 15.74 16.28 30,387,226 15.956 -2.35%
2013-05-28 0 57.50 57.45 57.60 56.90 57.65 1,393,739 79,859,110 57.298 16.31 16.29 16.34 16.14 16.35 4,913,831 16.252 0.79%
2013-05-27 0 57.05 57.05 57.15 56.60 57.30 1,725,000 98,443,494 57.069 16.18 16.18 16.21 16.05 16.25 6,081,741 16.187 0.26%
2013-05-24 0 56.90 56.80 56.95 56.65 57.15 3,531,981 200,967,665 56.899 16.14 16.11 16.15 16.07 16.21 12,452,518 16.139 0.18%
2013-05-23 0 56.80 56.70 56.80 56.30 57.35 8,332,188 472,665,538 56.728 16.11 16.08 16.11 15.97 16.27 29,376,352 16.090 -1.13%
2013-05-22 0 57.45 57.40 57.45 56.85 57.95 1,924,506 110,505,537 57.420 16.29 16.28 16.29 16.12 16.44 6,785,128 16.286 -0.09%
2013-05-21 0 57.50 57.40 57.50 56.60 57.65 2,278,693 130,966,860 57.475 16.31 16.28 16.31 16.05 16.35 8,033,867 16.302 0.26%
2013-05-20 0 57.35 57.35 57.45 55.90 57.45 3,189,690 181,721,287 56.971 16.27 16.27 16.29 15.86 16.29 11,245,720 16.159 2.50%
2013-05-16 0 55.95 55.90 56.00 55.60 56.20 2,345,507 131,392,614 56.019 15.87 15.86 15.88 15.77 15.94 8,269,429 15.889 -0.18%
2013-05-15 0 56.05 56.10 56.20 55.75 56.55 4,507,510 253,052,556 56.140 15.90 15.91 15.94 15.81 16.04 15,891,888 15.923 -0.18%
2013-05-14 0 56.15 56.20 56.40 56.15 57.50 3,991,776 226,059,699 56.631 15.93 15.94 16.00 15.93 16.31 14,073,592 16.063 -1.23%
2013-05-13 0 56.85 56.75 56.85 56.70 57.40 4,272,508 243,580,095 57.011 16.12 16.10 16.12 16.08 16.28 15,063,354 16.170 -1.30%
2013-05-10 0 57.60 57.60 57.70 57.05 57.75 2,988,195 171,658,106 57.445 16.34 16.34 16.37 16.18 16.38 10,535,320 16.294 0.52%
2013-05-09 0 57.30 57.30 57.40 56.75 57.40 2,245,744 128,330,155 57.144 16.25 16.25 16.28 16.10 16.28 7,917,700 16.208 0.00%
2013-05-08 0 57.30 57.25 57.30 56.70 57.30 2,787,214 159,457,650 57.210 16.25 16.24 16.25 16.08 16.25 9,826,732 16.227 0.35%
2013-05-07 0 57.10 57.05 57.10 56.45 57.10 1,890,672 107,603,794 56.913 16.20 16.18 16.20 16.01 16.20 6,665,842 16.143 0.35%
2013-05-06 0 56.90 56.80 56.90 56.25 56.95 1,797,775 101,961,677 56.715 16.14 16.11 16.14 15.95 16.15 6,338,320 16.087 1.52%
2013-05-03 0 56.05 56.00 56.05 55.85 56.90 1,551,254 87,484,603 56.396 15.90 15.88 15.90 15.84 16.14 5,469,174 15.996 -0.71%
2013-05-02 0 56.45 56.35 56.55 56.00 56.80 1,734,320 97,829,651 56.408 16.01 15.98 16.04 15.88 16.11 6,114,600 15.999 0.44%
2013-04-30 0 56.20 56.10 56.35 55.45 56.85 3,654,541 205,998,930 56.368 15.94 15.91 15.98 15.73 16.12 12,884,621 15.988 0.99%
2013-04-29 0 55.65 55.60 55.65 55.30 56.10 4,362,420 242,629,630 55.618 15.78 15.77 15.78 15.69 15.91 15,380,352 15.775 -0.98%
2013-04-26 0 56.20 56.15 56.35 55.75 56.95 4,577,021 257,285,548 56.212 15.94 15.93 15.98 15.81 16.15 16,136,960 15.944 -0.71%
2013-04-25 0 56.60 56.55 56.70 56.20 57.40 4,991,536 283,056,284 56.707 16.05 16.04 16.08 15.94 16.28 17,598,393 16.084 -0.79%
2013-04-24 0 57.05 56.95 57.10 56.55 57.30 4,040,687 229,897,276 56.896 16.18 16.15 16.20 16.04 16.25 14,246,035 16.138 0.53%
2013-04-23 0 56.75 56.65 56.75 56.40 56.85 5,491,389 311,086,121 56.650 16.10 16.07 16.10 16.00 16.12 19,360,698 16.068 -0.09%
2013-04-22 0 56.80 56.65 56.85 55.85 57.15 3,606,453 204,890,680 56.812 16.11 16.07 16.12 15.84 16.21 12,715,080 16.114 1.34%
2013-04-19 0 56.05 56.10 56.15 54.40 57.00 7,607,778 426,392,623 56.047 15.90 15.91 15.93 15.43 16.17 26,822,338 15.897 2.75%
2013-04-18 0 54.55 54.50 54.55 54.25 55.45 6,049,058 330,618,670 54.656 15.47 15.46 15.47 15.39 15.73 21,326,842 15.502 -1.89%
2013-04-17 0 55.60 55.60 55.65 55.45 55.90 7,727,981 429,846,813 55.622 15.77 15.77 15.78 15.73 15.86 27,246,132 15.776 0.18%
2013-04-16 0 55.50 55.45 55.50 54.00 55.70 7,910,818 436,268,649 55.148 15.74 15.73 15.74 15.32 15.80 27,890,750 15.642 1.28%
2013-04-15 0 54.80 54.80 54.90 54.55 55.00 5,084,833 278,636,077 54.797 15.54 15.54 15.57 15.47 15.60 17,927,325 15.543 -0.45%
2013-04-12 0 55.05 55.10 55.15 54.20 55.20 5,518,342 302,911,489 54.892 15.61 15.63 15.64 15.37 15.66 19,455,725 15.569 1.29%
2013-04-11 0 54.35 54.30 54.35 53.70 54.50 5,707,325 308,684,079 54.086 15.42 15.40 15.42 15.23 15.46 20,122,012 15.341 1.21%
2013-04-10 0 53.70 53.65 53.70 53.10 54.25 3,565,647 191,222,415 53.629 15.23 15.22 15.23 15.06 15.39 12,571,212 15.211 1.13%
2013-04-09 0 53.10 53.05 53.10 52.80 53.35 2,999,146 159,240,569 53.095 15.06 15.05 15.06 14.98 15.13 10,573,930 15.060 1.14%
2013-04-08 0 52.50 52.50 52.55 51.65 52.55 6,673,474 347,499,735 52.072 14.89 14.89 14.91 14.65 14.91 23,528,312 14.769 -1.04%
2013-04-05 0 53.05 53.10 53.15 52.75 54.40 6,591,101 351,488,345 53.328 15.05 15.06 15.08 14.96 15.43 23,237,894 15.126 -1.85%
2013-04-03 0 54.05 54.00 54.05 53.75 54.15 3,147,034 169,802,466 53.956 15.33 15.32 15.33 15.25 15.36 11,095,330 15.304 0.37%
2013-04-02 0 53.85 53.85 53.95 53.00 53.95 5,513,338 295,219,557 53.546 15.27 15.27 15.30 15.03 15.30 19,438,083 15.188 1.41%
2013-03-28 0 53.10 53.05 53.40 52.30 53.50 5,762,866 306,327,842 53.155 15.06 15.05 15.15 14.83 15.17 20,317,830 15.077 -1.03%
2013-03-27 0 53.65 53.55 53.65 52.55 53.80 8,487,828 453,018,495 53.373 15.22 15.19 15.22 14.91 15.26 29,925,084 15.138 1.71%
2013-03-26 0 52.75 52.65 52.70 50.50 52.80 11,418,566 591,911,816 51.838 14.96 14.93 14.95 14.32 14.98 40,257,831 14.703 5.50%
2013-03-25 0 50.00 50.00 50.05 49.15 50.05 4,093,312 203,736,648 49.773 14.18 14.18 14.20 13.94 14.20 14,431,572 14.117 1.52%
2013-03-22 0 49.25 49.25 49.30 48.85 49.65 4,762,575 234,465,673 49.231 13.97 13.97 13.98 13.86 14.08 16,791,157 13.964 0.00%
2013-03-21 0 49.25 49.00 49.15 48.50 49.55 4,815,800 237,036,667 49.221 13.97 13.90 13.94 13.76 14.05 16,978,810 13.961 0.72%
2013-03-20 0 48.90 48.90 49.00 48.35 49.40 6,120,173 299,614,444 48.955 13.87 13.87 13.90 13.71 14.01 21,577,569 13.885 0.41%
2013-03-19 0 48.70 48.55 48.70 48.25 49.15 4,004,384 195,043,040 48.707 13.81 13.77 13.81 13.69 13.94 14,118,044 13.815 0.31%
2013-03-18 0 48.55 48.50 48.60 47.80 49.20 9,867,288 477,921,473 48.435 13.77 13.76 13.78 13.56 13.95 34,788,573 13.738 0.10%
2013-03-15 0 48.50 48.20 48.35 48.15 50.30 12,659,000 622,270,934 49.156 13.76 13.67 13.71 13.66 14.27 44,631,163 13.943 -2.12%
2013-03-14 0 49.55 49.50 49.55 49.05 50.50 10,721,083 530,740,681 49.504 14.05 14.04 14.05 13.91 14.32 37,798,752 14.041 -3.32%
2013-03-13 0 51.25 51.10 51.25 50.85 51.90 3,375,639 173,089,061 51.276 14.54 14.49 14.54 14.42 14.72 11,901,311 14.544 -0.68%
2013-03-12 0 51.60 51.55 51.70 51.55 53.00 4,281,898 222,984,012 52.076 14.64 14.62 14.66 14.62 15.03 15,096,460 14.771 -2.27%
2013-03-11 0 52.80 52.75 52.90 52.55 53.40 2,543,891 134,497,902 52.871 14.98 14.96 15.00 14.91 15.15 8,968,861 14.996 0.48%
2013-03-08 0 52.55 52.55 52.70 52.40 53.50 6,820,479 361,240,323 52.964 14.91 14.91 14.95 14.86 15.17 24,046,600 15.023 0.00%
2013-03-07 0 52.55 52.50 52.70 52.10 53.75 3,697,044 195,330,804 52.834 14.91 14.89 14.95 14.78 15.25 13,034,471 14.986 0.29%
2013-03-06 0 52.40 52.30 52.45 52.15 52.85 1,467,946 77,048,424 52.487 14.86 14.83 14.88 14.79 14.99 5,175,459 14.887 0.87%
2013-03-05 0 51.95 51.80 52.00 51.45 53.30 4,345,584 226,179,668 52.048 14.73 14.69 14.75 14.59 15.12 15,320,994 14.763 -0.76%
2013-03-04 0 52.35 52.25 52.40 51.85 53.65 3,352,814 175,448,549 52.329 14.85 14.82 14.86 14.71 15.22 11,820,838 14.842 -1.69%
2013-03-01 0 53.25 53.10 53.15 53.15 54.15 2,871,725 153,916,274 53.597 15.10 15.06 15.08 15.08 15.36 10,124,688 15.202 -1.30%
2013-02-28 0 53.95 54.25 54.30 53.40 54.30 4,354,464 234,212,125 53.787 15.30 15.39 15.40 15.15 15.40 15,352,302 15.256 0.94%
2013-02-27 0 53.45 53.35 53.50 52.85 53.60 3,005,804 160,114,776 53.269 15.16 15.13 15.17 14.99 15.20 10,597,403 15.109 1.33%
2013-02-26 0 52.75 52.75 52.80 52.35 53.35 5,505,300 290,422,921 52.753 14.96 14.96 14.98 14.85 15.13 19,409,744 14.963 -0.47%
2013-02-25 0 53.00 52.90 53.00 52.30 53.50 5,703,937 300,771,478 52.731 15.03 15.00 15.03 14.83 15.17 20,110,067 14.956 -0.75%
2013-02-22 0 53.40 53.40 53.50 53.05 53.90 2,389,310 127,606,467 53.407 15.15 15.15 15.17 15.05 15.29 8,423,863 15.148 -0.19%
2013-02-21 0 53.50 53.35 53.50 52.80 54.20 3,142,006 167,345,249 53.261 15.17 15.13 15.17 14.98 15.37 11,077,604 15.107 -1.11%
2013-02-20 0 54.10 54.05 54.15 53.75 54.50 2,358,639 127,439,117 54.031 15.34 15.33 15.36 15.25 15.46 8,315,728 15.325 0.19%
2013-02-19 0 54.00 53.95 54.10 53.60 54.35 2,342,530 126,438,777 53.975 15.32 15.30 15.34 15.20 15.42 8,258,933 15.309 0.37%
2013-02-18 0 53.80 53.70 53.85 53.65 54.00 2,224,724 119,659,649 53.786 15.26 15.23 15.27 15.22 15.32 7,843,591 15.256 -0.46%
2013-02-15 0 54.05 54.00 54.10 53.70 54.25 2,725,401 147,268,363 54.035 15.33 15.32 15.34 15.23 15.39 9,608,801 15.326 -0.37%
2013-02-14 0 54.25 54.05 54.25 53.85 54.60 5,067,715 274,299,371 54.127 15.39 15.33 15.39 15.27 15.49 17,866,973 15.352 -0.55%
2013-02-08 0 54.55 54.50 54.65 53.45 54.65 4,549,403 246,619,726 54.209 15.47 15.46 15.50 15.16 15.50 16,039,588 15.376 2.15%
2013-02-07 0 53.40 53.25 53.55 53.00 54.00 4,380,051 233,665,163 53.348 15.15 15.10 15.19 15.03 15.32 15,442,513 15.131 -0.65%
2013-02-06 0 53.75 53.70 53.90 52.85 54.15 5,330,739 286,133,381 53.676 15.25 15.23 15.29 14.99 15.36 18,794,303 15.224 0.47%
2013-02-05 0 53.50 53.45 53.50 53.15 55.05 7,947,220 428,877,374 53.966 15.17 15.16 15.17 15.08 15.61 28,019,091 15.307 -3.86%
2013-02-04 0 55.65 55.50 55.75 55.45 56.15 4,494,760 251,052,264 55.854 15.78 15.74 15.81 15.73 15.93 15,846,936 15.842 0.45%
2013-02-01 0 55.40 55.35 55.40 55.00 56.00 6,277,194 348,013,473 55.441 15.71 15.70 15.71 15.60 15.88 22,131,169 15.725 -0.72%
2013-01-31 0 55.80 55.70 55.80 55.65 57.30 8,277,763 467,207,169 56.441 15.83 15.80 15.83 15.78 16.25 29,184,469 16.009 -2.70%
2013-01-30 0 57.35 57.15 57.20 57.15 58.55 4,905,831 283,748,688 57.839 16.27 16.21 16.22 16.21 16.61 17,296,228 16.405 -1.12%
2013-01-29 0 58.00 57.80 57.90 57.70 58.80 2,720,180 158,108,088 58.124 16.45 16.39 16.42 16.37 16.68 9,590,394 16.486 -0.77%
2013-01-28 0 58.45 58.35 58.40 58.35 59.25 3,289,045 193,198,082 58.740 16.58 16.55 16.56 16.55 16.81 11,596,011 16.661 -0.09%
2013-01-25 0 58.50 58.30 58.60 57.85 58.60 3,897,345 227,145,915 58.282 16.59 16.54 16.62 16.41 16.62 13,740,662 16.531 0.95%
2013-01-24 0 57.95 57.90 58.15 57.30 58.45 3,356,792 194,444,232 57.926 16.44 16.42 16.49 16.25 16.58 11,834,863 16.430 0.35%
2013-01-23 0 57.75 57.75 57.85 57.30 59.50 6,419,574 374,242,527 58.297 16.38 16.38 16.41 16.25 16.88 22,633,151 16.535 -2.61%
2013-01-22 0 59.30 59.15 59.35 58.90 59.40 1,856,549 109,742,672 59.111 16.82 16.78 16.83 16.71 16.85 6,545,536 16.766 0.00%
2013-01-21 0 59.30 59.25 59.40 58.70 59.65 2,196,792 129,888,957 59.127 16.82 16.81 16.85 16.65 16.92 7,745,113 16.770 -0.08%
2013-01-18 0 59.35 59.25 59.30 59.10 59.90 3,721,167 221,093,723 59.415 16.83 16.81 16.82 16.76 16.99 13,119,521 16.852 0.34%
2013-01-17 0 59.15 59.10 59.25 58.60 59.75 4,109,328 243,841,791 59.339 16.78 16.76 16.81 16.62 16.95 14,488,039 16.831 0.60%
2013-01-16 0 58.80 58.70 58.80 57.75 59.20 3,431,786 201,094,520 58.598 16.68 16.65 16.68 16.38 16.79 12,099,265 16.620 0.43%
2013-01-15 0 58.55 58.45 58.50 57.25 59.00 3,916,145 228,751,539 58.412 16.61 16.58 16.59 16.24 16.73 13,806,944 16.568 1.21%
2013-01-14 0 57.85 57.80 57.85 57.50 58.10 2,973,522 171,797,712 57.776 16.41 16.39 16.41 16.31 16.48 10,483,588 16.387 -0.17%
2013-01-11 0 57.95 57.85 57.95 57.60 58.95 2,984,233 173,335,100 58.084 16.44 16.41 16.44 16.34 16.72 10,521,352 16.475 -1.36%
2013-01-10 0 58.75 58.65 59.00 58.65 59.45 4,378,934 258,920,958 59.129 16.66 16.64 16.73 16.64 16.86 15,438,575 16.771 -0.59%
2013-01-09 0 59.10 59.00 59.20 57.20 59.20 3,265,599 190,301,864 58.275 16.76 16.73 16.79 16.22 16.79 11,513,349 16.529 2.60%
2013-01-08 0 57.60 57.55 57.65 57.25 58.40 6,320,253 366,388,629 57.971 16.34 16.32 16.35 16.24 16.56 22,282,980 16.443 0.52%
2013-01-07 0 57.30 57.35 57.40 55.90 57.55 6,859,453 391,562,059 57.084 16.25 16.27 16.28 15.86 16.32 24,184,009 16.191 2.78%
2013-01-04 0 55.75 55.75 55.85 55.25 56.20 3,621,582 202,291,969 55.857 15.81 15.81 15.84 15.67 15.94 12,768,419 15.843 0.81%
2013-01-03 0 55.30 55.25 55.30 55.25 56.50 4,326,100 240,846,071 55.673 15.69 15.67 15.69 15.67 16.03 15,252,301 15.791 -1.78%
2013-01-02 0 56.30 56.00 56.25 55.25 56.35 3,215,074 179,450,027 55.815 15.97 15.88 15.95 15.67 15.98 11,335,215 15.831 2.93%
2012-12-31 0 54.70 54.65 54.90 54.40 55.95 2,922,834 160,718,600 54.987 15.51 15.50 15.57 15.43 15.87 10,304,880 15.596 -1.35%
2012-12-28 0 55.45 55.40 55.50 55.40 56.70 2,264,177 126,415,391 55.833 15.73 15.71 15.74 15.71 16.08 7,982,688 15.836 -1.95%
2012-12-27 0 56.55 56.50 56.55 55.90 56.70 951,908 53,765,410 56.482 16.04 16.03 16.04 15.86 16.08 3,356,091 16.020 0.71%
2012-12-24 0 56.15 56.05 56.15 55.65 56.50 480,929 27,005,965 56.154 15.93 15.90 15.93 15.78 16.03 1,695,586 15.927 0.00%
2012-12-21 0 56.15 56.10 56.35 55.75 56.65 2,799,279 157,155,394 56.141 15.93 15.91 15.98 15.81 16.07 9,869,269 15.924 -0.09%
2012-12-20 0 56.20 56.00 56.20 55.30 56.30 2,477,796 138,487,573 55.891 15.94 15.88 15.94 15.69 15.97 8,735,834 15.853 0.54%
2012-12-19 0 55.90 55.75 55.95 55.35 56.00 2,319,723 129,387,973 55.777 15.86 15.81 15.87 15.70 15.88 8,178,524 15.820 0.72%
2012-12-18 0 55.50 55.20 55.50 55.20 55.90 3,367,863 186,725,818 55.443 15.74 15.66 15.74 15.66 15.86 11,873,896 15.726 -0.36%
2012-12-17 0 55.70 55.65 55.70 55.45 56.25 3,528,674 196,707,223 55.745 15.80 15.78 15.80 15.73 15.95 12,440,858 15.811 -0.54%
2012-12-14 0 56.00 55.95 56.00 55.40 56.25 3,775,038 210,947,401 55.880 15.88 15.87 15.88 15.71 15.95 13,309,451 15.849 1.82%
2012-12-13 0 55.00 55.15 55.20 54.90 55.90 3,903,672 216,271,974 55.402 15.60 15.64 15.66 15.57 15.86 13,762,969 15.714 -1.17%
2012-12-12 0 55.65 55.60 55.65 55.20 55.80 4,178,148 231,781,299 55.475 15.78 15.77 15.78 15.66 15.83 14,730,674 15.735 1.09%
2012-12-11 0 55.05 55.05 55.10 54.90 55.90 2,485,065 137,455,615 55.313 15.61 15.61 15.63 15.57 15.86 8,761,462 15.689 -1.08%
2012-12-10 0 55.65 55.55 55.75 55.50 55.90 1,750,514 97,430,626 55.658 15.78 15.76 15.81 15.74 15.86 6,171,694 15.787 0.09%
2012-12-07 0 55.60 55.60 55.80 55.50 56.20 1,994,119 111,235,158 55.782 15.77 15.77 15.83 15.74 15.94 7,030,559 15.822 -0.36%
2012-12-06 0 55.80 55.65 55.80 55.20 56.00 2,972,071 165,576,746 55.711 15.83 15.78 15.83 15.66 15.88 10,478,473 15.802 1.09%
2012-12-05 0 55.20 54.95 55.20 54.30 55.40 2,186,815 120,024,567 54.886 15.66 15.59 15.66 15.40 15.71 7,709,937 15.568 2.22%
2012-12-04 0 54.00 53.90 54.15 53.70 54.85 2,454,543 133,218,227 54.274 15.32 15.29 15.36 15.23 15.56 8,653,852 15.394 -0.83%
2012-12-03 0 54.45 54.35 54.45 54.25 55.80 2,592,847 143,103,726 55.192 15.44 15.42 15.44 15.39 15.83 9,141,463 15.654 -1.36%
2012-11-30 0 55.20 55.00 55.25 55.00 56.00 3,538,999 196,676,244 55.574 15.66 15.60 15.67 15.60 15.88 12,477,261 15.763 -0.18%
2012-11-29 0 55.30 55.20 55.25 54.30 55.40 2,852,517 156,931,109 55.015 15.69 15.66 15.67 15.40 15.71 10,056,968 15.604 1.28%
2012-11-28 0 54.60 54.50 54.60 53.95 54.95 2,501,946 136,240,898 54.454 15.49 15.46 15.49 15.30 15.59 8,820,978 15.445 -1.27%
2012-11-27 0 55.30 55.25 55.45 54.90 55.50 2,773,752 153,111,967 55.200 15.69 15.67 15.73 15.57 15.74 9,779,270 15.657 0.64%
2012-11-26 0 54.95 54.75 55.00 54.15 55.00 1,696,371 92,728,787 54.663 15.59 15.53 15.60 15.36 15.60 5,980,805 15.504 0.37%
2012-11-23 0 54.75 54.75 54.85 53.80 54.90 2,856,166 155,612,391 54.483 15.53 15.53 15.56 15.26 15.57 10,069,833 15.453 1.39%
2012-11-22 0 54.00 54.05 54.10 52.85 54.10 2,797,546 149,165,394 53.320 15.32 15.33 15.34 14.99 15.34 9,863,159 15.123 2.08%
2012-11-21 0 52.90 52.90 53.05 52.25 53.10 2,272,124 119,901,705 52.771 15.00 15.00 15.05 14.82 15.06 8,010,707 14.968 0.47%
2012-11-20 0 52.65 52.60 52.65 52.50 53.30 2,909,146 153,574,209 52.790 14.93 14.92 14.93 14.89 15.12 10,256,621 14.973 -0.75%
2012-11-19 0 53.05 53.00 53.15 52.20 53.40 2,305,963 121,934,264 52.878 15.05 15.03 15.08 14.81 15.15 8,130,011 14.998 0.09%
2012-11-16 0 53.00 52.90 53.10 52.55 53.25 2,225,153 117,594,446 52.848 15.03 15.00 15.06 14.91 15.10 7,845,104 14.990 0.38%
2012-11-15 0 52.80 52.60 52.85 52.50 53.85 2,718,041 144,121,723 53.024 14.98 14.92 14.99 14.89 15.27 9,582,853 15.040 -1.58%
2012-11-14 0 53.65 53.45 53.70 52.75 53.75 2,992,394 159,564,091 53.323 15.22 15.16 15.23 14.96 15.25 10,550,124 15.124 1.42%
2012-11-13 0 52.90 52.80 53.20 52.60 53.35 2,112,831 111,977,689 52.999 15.00 14.98 15.09 14.92 15.13 7,449,096 15.032 -0.38%
2012-11-12 0 53.10 53.00 53.20 52.60 53.40 3,722,199 197,468,288 53.052 15.06 15.03 15.09 14.92 15.15 13,123,159 15.047 0.66%
2012-11-09 0 52.75 52.85 52.90 52.70 53.65 7,888,764 421,752,521 53.462 14.96 14.99 15.00 14.95 15.22 27,812,996 15.164 -1.22%
2012-11-08 0 53.40 53.30 53.40 53.15 54.60 6,401,103 347,332,598 54.261 15.15 15.12 15.15 15.08 15.49 22,568,029 15.390 -3.00%
2012-11-07 0 55.05 54.95 55.00 54.15 55.10 3,113,860 170,543,445 54.769 15.61 15.59 15.60 15.36 15.63 10,978,371 15.534 0.18%
2012-11-06 0 54.95 54.80 54.95 54.50 55.20 4,055,615 222,370,751 54.830 15.59 15.54 15.59 15.46 15.66 14,298,666 15.552 -0.09%
2012-11-05 0 55.00 54.95 55.00 54.50 55.10 2,904,647 159,378,925 54.870 15.60 15.59 15.60 15.46 15.63 10,240,759 15.563 0.82%
2012-11-02 0 54.55 54.50 54.60 54.00 54.80 6,237,195 340,088,021 54.526 15.47 15.46 15.49 15.32 15.54 21,990,147 15.465 1.02%
2012-11-01 0 54.00 53.90 54.00 53.50 54.30 2,712,383 146,418,529 53.982 15.32 15.29 15.32 15.17 15.40 9,562,905 15.311 0.56%
2012-10-31 0 53.70 53.70 53.75 53.20 54.15 4,729,844 254,346,283 53.775 15.23 15.23 15.25 15.09 15.36 16,675,760 15.252 1.23%
2012-10-30 0 53.05 53.00 53.05 52.20 53.35 4,176,030 220,207,257 52.731 15.05 15.03 15.05 14.81 15.13 14,723,207 14.956 -0.38%
2012-10-29 0 53.25 53.20 53.30 52.05 54.80 12,022,701 637,787,009 53.049 15.10 15.09 15.12 14.76 15.54 42,387,798 15.046 -6.41%
2012-10-26 0 56.90 56.95 57.00 56.70 57.30 4,353,989 248,211,044 57.008 16.14 16.15 16.17 16.08 16.25 15,350,628 16.169 -0.44%
2012-10-25 0 57.15 57.15 57.25 57.05 57.65 4,332,973 248,216,263 57.285 16.21 16.21 16.24 16.18 16.35 15,276,533 16.248 -0.87%
2012-10-24 0 57.65 57.60 57.70 56.30 57.90 7,953,360 456,309,618 57.373 16.35 16.34 16.37 15.97 16.42 28,040,738 16.273 1.14%
2012-10-22 0 57.00 56.95 57.00 55.45 57.00 5,880,582 333,567,122 56.723 16.17 16.15 16.17 15.73 16.17 20,732,855 16.089 2.06%
2012-10-19 0 55.85 55.85 55.90 55.45 56.10 2,204,467 123,105,721 55.844 15.84 15.84 15.86 15.73 15.91 7,772,172 15.839 0.18%
2012-10-18 0 55.75 55.75 55.95 55.55 56.45 2,735,703 152,813,633 55.859 15.81 15.81 15.87 15.76 16.01 9,645,123 15.844 -0.45%
2012-10-17 0 56.00 55.85 56.00 55.80 56.35 3,217,122 180,311,134 56.047 15.88 15.84 15.88 15.83 15.98 11,342,436 15.897 0.45%
2012-10-16 0 55.75 55.50 55.75 55.30 56.00 2,944,437 164,079,063 55.725 15.81 15.74 15.81 15.69 15.88 10,381,045 15.806 -0.45%
2012-10-15 0 56.00 55.85 56.00 54.65 56.20 3,421,039 190,562,921 55.703 15.88 15.84 15.88 15.50 15.94 12,061,375 15.799 2.47%
2012-10-12 0 54.65 54.60 54.75 54.55 55.95 5,513,496 303,089,357 54.972 15.50 15.49 15.53 15.47 15.87 19,438,640 15.592 -1.35%
2012-10-11 0 55.40 55.35 55.45 55.35 57.00 5,651,290 316,862,542 56.069 15.71 15.70 15.73 15.70 16.17 19,924,453 15.903 -3.06%
2012-10-10 0 57.15 57.20 57.30 55.20 57.30 4,704,579 265,068,929 56.343 16.21 16.22 16.25 15.66 16.25 16,586,684 15.981 1.96%
2012-10-09 0 56.05 55.90 56.20 55.60 56.50 3,292,654 184,604,341 56.066 15.90 15.86 15.94 15.77 16.03 11,608,735 15.902 1.36%
2012-10-08 0 55.30 55.10 55.35 55.10 56.70 1,849,460 103,212,791 55.807 15.69 15.63 15.70 15.63 16.08 6,520,543 15.829 -2.04%
2012-10-05 0 56.45 56.45 56.65 55.85 56.65 2,682,381 150,977,278 56.285 16.01 16.01 16.07 15.84 16.07 9,457,128 15.964 0.18%
2012-10-04 0 56.35 56.25 56.50 55.60 56.50 4,190,842 235,737,285 56.251 15.98 15.95 16.03 15.77 16.03 14,775,429 15.955 0.90%
2012-10-03 0 55.85 55.80 56.00 55.60 56.55 5,143,558 287,899,624 55.973 15.84 15.83 15.88 15.77 16.04 18,134,369 15.876 0.09%
2012-09-28 0 55.80 55.60 55.65 55.60 56.40 6,162,070 344,738,476 55.945 15.83 15.77 15.78 15.77 16.00 21,725,283 15.868 -1.50%
2012-09-27 0 56.65 56.50 56.70 54.85 56.80 8,117,554 454,948,003 56.045 16.07 16.03 16.08 15.56 16.11 28,619,629 15.896 2.35%
2012-09-26 0 55.35 55.25 55.40 54.00 55.40 6,788,117 372,303,203 54.846 15.70 15.67 15.71 15.32 15.71 23,932,503 15.556 2.31%
2012-09-25 0 54.10 54.05 54.35 53.70 54.70 3,632,972 196,674,957 54.136 15.34 15.33 15.42 15.23 15.51 12,808,576 15.355 0.09%
2012-09-24 0 54.05 53.95 54.05 53.40 54.75 3,104,687 168,319,949 54.215 15.33 15.30 15.33 15.15 15.53 10,946,030 15.377 0.37%
2012-09-21 0 53.85 53.90 54.10 52.85 54.15 4,197,399 225,501,225 53.724 15.27 15.29 15.34 14.99 15.36 14,798,546 15.238 2.09%
2012-09-20 0 52.75 52.70 52.80 52.70 54.65 3,317,766 177,212,453 53.413 14.96 14.95 14.98 14.95 15.50 11,697,271 15.150 -3.48%
2012-09-19 0 54.65 54.50 54.65 53.35 54.80 4,805,678 260,498,322 54.206 15.50 15.46 15.50 15.13 15.54 16,943,123 15.375 1.67%
2012-09-18 0 53.75 53.45 53.85 53.40 54.30 3,014,917 162,151,911 53.783 15.25 15.16 15.27 15.15 15.40 10,629,533 15.255 0.66%
2012-09-17 0 53.40 53.30 53.40 53.30 55.00 3,846,143 207,083,393 53.842 15.15 15.12 15.15 15.12 15.60 13,560,142 15.271 -1.39%
2012-09-14 0 54.15 54.15 54.25 53.35 55.00 8,750,853 473,355,759 54.093 15.36 15.36 15.39 15.13 15.60 30,852,417 15.343 4.03%
2012-09-13 0 52.05 52.05 52.15 51.65 53.50 5,762,241 303,369,501 52.648 14.76 14.76 14.79 14.65 15.17 20,315,627 14.933 -0.86%
2012-09-12 0 52.50 52.50 52.60 51.20 52.60 5,218,466 272,268,901 52.174 14.89 14.89 14.92 14.52 14.92 18,398,468 14.798 3.14%
2012-09-11 0 50.90 50.85 50.95 49.95 51.30 4,076,176 206,341,283 50.621 14.44 14.42 14.45 14.17 14.55 14,371,157 14.358 1.70%
2012-09-10 0 50.05 49.95 50.15 49.55 50.40 4,046,058 202,618,611 50.078 14.20 14.17 14.22 14.05 14.30 14,264,972 14.204 0.60%
2012-09-07 0 49.75 49.60 49.75 48.35 49.80 5,603,549 277,325,103 49.491 14.11 14.07 14.11 13.71 14.13 19,756,135 14.037 4.19%
2012-09-06 0 47.75 47.75 47.80 47.60 48.25 2,421,610 115,916,032 47.867 13.54 13.54 13.56 13.50 13.69 8,537,742 13.577 -0.52%
2012-09-05 0 48.00 48.00 48.20 48.00 49.30 1,935,077 93,401,547 48.268 13.61 13.61 13.67 13.61 13.98 6,822,398 13.690 -1.54%
2012-09-04 0 48.75 48.55 48.80 48.15 49.00 1,726,523 84,209,032 48.774 13.83 13.77 13.84 13.66 13.90 6,087,110 13.834 -0.06%
2012-09-03 0 49.10 49.05 49.10 47.05 49.30 3,238,777 157,638,559 48.672 13.84 13.82 13.84 13.26 13.89 11,493,692 13.715 2.94%
2012-08-31 0 47.70 47.60 47.80 46.70 47.80 6,333,638 301,137,055 47.546 13.44 13.41 13.47 13.16 13.47 22,476,658 13.398 2.14%
2012-08-30 0 46.70 46.60 46.70 46.35 47.90 5,086,561 238,718,586 46.931 13.16 13.13 13.16 13.06 13.50 18,051,062 13.225 -3.41%
2012-08-29 0 48.35 48.35 48.45 47.90 48.80 3,497,858 168,955,194 48.302 13.62 13.62 13.65 13.50 13.75 12,413,112 13.611 0.10%
2012-08-28 0 48.30 48.25 48.40 48.10 48.95 3,003,073 145,524,920 48.459 13.61 13.60 13.64 13.55 13.79 10,657,231 13.655 -1.33%
2012-08-27 0 48.95 48.95 49.10 48.50 49.60 2,864,621 140,350,537 48.994 13.79 13.79 13.84 13.67 13.98 10,165,896 13.806 -0.20%
2012-08-24 0 49.05 49.00 49.10 48.10 49.20 2,971,378 145,073,275 48.824 13.82 13.81 13.84 13.55 13.86 10,544,753 13.758 0.00%
2012-08-23 0 49.05 48.95 49.00 47.70 49.85 7,207,883 352,518,739 48.907 13.82 13.79 13.81 13.44 14.05 25,579,157 13.781 4.70%
2012-08-22 0 46.85 46.80 46.85 46.55 47.20 2,361,231 110,678,396 46.873 13.20 13.19 13.20 13.12 13.30 8,379,478 13.208 -0.64%
2012-08-21 0 47.15 47.05 47.15 46.40 47.20 2,121,607 99,283,870 46.797 13.29 13.26 13.29 13.07 13.30 7,529,107 13.187 0.53%
2012-08-20 0 46.90 46.80 46.85 46.60 47.80 2,978,439 139,386,955 46.799 13.22 13.19 13.20 13.13 13.47 10,569,811 13.187 -1.47%
2012-08-17 0 47.60 47.50 47.60 46.80 47.75 1,791,712 84,582,150 47.207 13.41 13.38 13.41 13.19 13.46 6,358,383 13.302 1.28%
2012-08-16 0 47.00 46.85 47.00 46.25 47.65 3,702,409 173,873,605 46.962 13.24 13.20 13.24 13.03 13.43 13,139,018 13.233 0.75%
2012-08-15 0 46.65 46.55 46.65 46.50 47.80 3,735,213 175,125,877 46.885 13.15 13.12 13.15 13.10 13.47 13,255,432 13.212 -2.41%
2012-08-14 0 47.80 47.85 47.90 47.15 47.95 2,612,000 123,958,028 47.457 13.47 13.48 13.50 13.29 13.51 9,269,401 13.373 0.84%
2012-08-13 0 47.40 47.40 47.55 47.20 47.70 4,013,995 190,318,597 47.414 13.36 13.36 13.40 13.30 13.44 14,244,766 13.361 0.96%
2012-08-10 0 46.95 46.95 47.05 46.70 47.90 3,045,310 144,404,228 47.419 13.23 13.23 13.26 13.16 13.50 10,807,121 13.362 -1.68%
2012-08-09 0 47.75 47.75 47.90 46.90 47.90 3,452,739 164,278,421 47.579 13.46 13.46 13.50 13.22 13.50 12,252,995 13.407 0.84%
2012-08-08 0 47.35 47.25 47.35 46.80 48.20 3,921,834 185,893,360 47.400 13.34 13.31 13.34 13.19 13.58 13,917,708 13.357 -0.84%
2012-08-07 0 47.75 47.60 47.80 46.75 47.80 4,502,509 213,637,668 47.449 13.46 13.41 13.47 13.17 13.47 15,978,393 13.370 1.92%
2012-08-06 0 46.85 46.90 46.95 46.00 47.35 4,807,346 224,949,976 46.793 13.20 13.22 13.23 12.96 13.34 17,060,191 13.186 2.74%
2012-08-03 0 45.60 45.55 45.60 44.70 45.70 2,298,909 104,061,233 45.265 12.85 12.84 12.85 12.60 12.88 8,158,311 12.755 0.22%
2012-08-02 0 45.50 45.40 45.45 45.05 45.75 2,147,491 97,584,784 45.441 12.82 12.79 12.81 12.69 12.89 7,620,963 12.805 0.33%
2012-08-01 0 45.35 45.25 45.45 44.50 45.75 2,705,960 122,689,119 45.340 12.78 12.75 12.81 12.54 12.89 9,602,844 12.776 0.33%
2012-07-31 0 45.20 45.20 45.25 44.15 45.40 3,250,663 146,387,548 45.033 12.74 12.74 12.75 12.44 12.79 11,535,873 12.690 2.38%
2012-07-30 0 44.15 44.20 44.25 43.75 44.45 2,626,548 115,984,148 44.158 12.44 12.46 12.47 12.33 12.53 9,321,029 12.443 1.26%
2012-07-27 0 43.60 43.60 43.65 43.15 43.70 2,641,690 114,727,250 43.429 12.29 12.29 12.30 12.16 12.31 9,374,764 12.238 1.99%
2012-07-26 0 42.75 42.65 42.75 42.60 43.85 3,946,636 169,779,878 43.019 12.05 12.02 12.05 12.00 12.36 14,005,724 12.122 -1.72%
2012-07-25 0 43.50 43.40 43.45 42.70 43.65 2,696,552 116,572,701 43.230 12.26 12.23 12.24 12.03 12.30 9,569,457 12.182 0.00%
2012-07-24 0 43.50 43.55 43.60 43.50 44.45 1,124,890 49,222,103 43.757 12.26 12.27 12.29 12.26 12.53 3,991,982 12.330 -1.47%
2012-07-23 0 44.15 44.10 44.15 44.05 45.40 2,101,809 93,681,134 44.572 12.44 12.43 12.44 12.41 12.79 7,458,848 12.560 -3.39%
2012-07-20 0 45.70 45.60 45.70 44.70 45.85 2,312,346 105,039,261 45.425 12.88 12.85 12.88 12.60 12.92 8,205,996 12.800 0.55%
2012-07-19 0 45.45 45.35 45.45 45.00 45.75 2,471,935 111,984,141 45.302 12.81 12.78 12.81 12.68 12.89 8,772,342 12.766 1.11%
2012-07-18 0 44.95 44.85 44.95 44.75 45.45 3,333,999 150,474,910 45.133 12.67 12.64 12.67 12.61 12.81 11,831,613 12.718 -0.88%
2012-07-17 0 45.35 45.25 45.40 43.80 45.45 4,380,205 197,171,937 45.014 12.78 12.75 12.79 12.34 12.81 15,544,363 12.684 2.49%
2012-07-16 0 44.25 44.10 44.25 43.85 44.40 1,091,869 48,201,207 44.146 12.47 12.43 12.47 12.36 12.51 3,874,798 12.440 0.00%
2012-07-13 0 44.25 44.15 44.20 43.85 44.85 3,434,709 152,116,872 44.288 12.47 12.44 12.46 12.36 12.64 12,189,010 12.480 0.34%
2012-07-12 0 44.10 44.05 44.15 44.00 44.70 2,290,853 101,365,244 44.248 12.43 12.41 12.44 12.40 12.60 8,129,723 12.468 -1.34%
2012-07-11 0 44.70 44.60 44.70 43.70 44.90 1,861,967 83,050,133 44.603 12.60 12.57 12.60 12.31 12.65 6,607,703 12.569 1.71%
2012-07-10 0 43.95 43.95 44.00 43.75 44.50 2,280,128 100,511,839 44.082 12.38 12.38 12.40 12.33 12.54 8,091,662 12.422 -0.45%
2012-07-09 0 44.15 44.10 44.15 43.80 44.80 2,467,338 109,337,637 44.314 12.44 12.43 12.44 12.34 12.62 8,756,028 12.487 -2.86%
2012-07-06 0 45.45 45.35 45.45 44.70 45.50 5,637,204 253,809,636 45.024 12.81 12.78 12.81 12.60 12.82 20,005,170 12.687 0.89%
2012-07-05 0 45.05 45.00 45.15 43.90 45.50 4,658,088 207,778,204 44.606 12.69 12.68 12.72 12.37 12.82 16,530,508 12.569 2.62%
2012-07-04 0 43.90 43.80 43.90 42.75 43.90 3,045,124 132,366,374 43.468 12.37 12.34 12.37 12.05 12.37 10,806,461 12.249 2.57%
2012-07-03 0 42.80 42.70 42.80 42.25 43.00 2,928,949 124,937,914 42.656 12.06 12.03 12.06 11.91 12.12 10,394,182 12.020 0.35%
2012-06-29 0 42.65 42.65 42.75 41.45 43.00 4,490,849 190,875,113 42.503 12.02 12.02 12.05 11.68 12.12 15,937,014 11.977 2.65%
2012-06-28 0 41.55 41.55 41.60 41.50 41.95 2,585,647 107,892,823 41.728 11.71 11.71 11.72 11.69 11.82 9,175,880 11.758 -0.12%
2012-06-27 0 41.60 41.65 41.70 40.30 41.70 2,007,493 83,077,950 41.384 11.72 11.74 11.75 11.36 11.75 7,124,142 11.661 2.34%
2012-06-26 0 40.65 40.65 40.70 40.20 41.00 2,580,239 104,635,673 40.553 11.45 11.45 11.47 11.33 11.55 9,156,688 11.427 0.00%
2012-06-25 0 40.65 40.55 40.70 40.15 40.85 2,136,780 86,847,905 40.644 11.45 11.43 11.47 11.31 11.51 7,582,952 11.453 0.12%
2012-06-22 0 40.60 40.55 40.65 40.45 41.20 1,479,785 60,232,142 40.703 11.44 11.43 11.45 11.40 11.61 5,251,424 11.470 -1.69%
2012-06-21 0 41.30 41.20 41.30 40.90 42.00 1,742,597 71,848,625 41.231 11.64 11.61 11.64 11.53 11.84 6,184,085 11.618 -1.20%
2012-06-20 0 41.80 41.70 41.80 41.65 42.00 1,872,484 78,309,636 41.821 11.78 11.75 11.78 11.74 11.84 6,645,025 11.785 0.00%
2012-06-19 0 41.80 41.80 41.90 41.00 41.90 2,617,319 108,848,030 41.588 11.78 11.78 11.81 11.55 11.81 9,288,277 11.719 0.24%
2012-06-18 0 41.70 41.65 41.70 41.65 42.10 3,328,663 138,326,071 41.556 11.75 11.74 11.75 11.74 11.86 11,812,677 11.710 1.58%
2012-06-15 0 41.05 40.95 41.15 40.05 41.15 4,515,149 184,796,561 40.928 11.57 11.54 11.60 11.29 11.60 16,023,249 11.533 2.24%
2012-06-14 0 40.15 40.10 40.15 39.85 40.45 1,905,017 76,300,194 40.052 11.31 11.30 11.31 11.23 11.40 6,760,477 11.286 -0.74%
2012-06-13 0 40.45 40.45 40.50 40.10 41.10 3,209,515 129,820,712 40.449 11.40 11.40 11.41 11.30 11.58 11,389,848 11.398 -0.25%
2012-06-12 0 41.25 41.20 41.25 40.05 41.50 2,860,842 116,923,307 40.870 11.43 11.41 11.43 11.09 11.50 10,327,744 11.321 0.61%
2012-06-11 0 41.00 40.85 41.00 40.40 41.20 3,258,644 133,171,383 40.867 11.36 11.32 11.36 11.19 11.41 11,763,824 11.320 2.76%
2012-06-08 0 39.90 39.80 39.95 39.60 40.30 3,210,387 127,984,644 39.866 11.05 11.02 11.07 10.97 11.16 11,589,614 11.043 -0.75%
2012-06-07 0 40.20 40.15 40.25 40.15 41.25 3,129,777 126,993,874 40.576 11.14 11.12 11.15 11.12 11.43 11,298,609 11.240 -0.99%
2012-06-06 0 40.60 40.40 40.60 39.05 40.60 4,944,518 199,008,732 40.248 11.25 11.19 11.25 10.82 11.25 17,849,891 11.149 4.91%
2012-06-05 0 38.70 38.65 38.75 38.50 39.20 3,087,483 120,169,702 38.922 10.72 10.71 10.73 10.66 10.86 11,145,926 10.781 0.26%
2012-06-04 0 38.60 38.60 38.70 37.95 38.75 2,535,039 96,951,393 38.245 10.69 10.69 10.72 10.51 10.73 9,151,583 10.594 -1.78%
2012-06-01 0 39.30 39.30 39.55 38.55 39.65 2,641,079 103,743,762 39.281 10.89 10.89 10.96 10.68 10.98 9,534,392 10.881 0.51%
2012-05-31 0 39.10 38.85 39.20 38.65 39.70 4,448,320 174,043,455 39.126 10.83 10.76 10.86 10.71 11.00 16,058,598 10.838 -1.51%
2012-05-30 0 39.70 39.55 39.70 39.15 39.80 6,312,077 249,084,407 39.462 11.00 10.96 11.00 10.84 11.02 22,786,829 10.931 -0.25%
2012-05-29 0 39.80 39.70 39.80 38.75 39.90 2,538,632 100,380,051 39.541 11.02 11.00 11.02 10.73 11.05 9,164,554 10.953 1.53%
2012-05-28 0 39.20 39.15 39.20 38.00 39.55 2,908,796 114,100,551 39.226 10.86 10.84 10.86 10.53 10.96 10,500,860 10.866 1.95%
2012-05-25 0 38.45 38.30 38.50 37.90 38.75 3,446,387 131,919,754 38.278 10.65 10.61 10.66 10.50 10.73 12,441,583 10.603 1.59%
2012-05-24 0 37.85 37.80 37.85 37.80 38.55 2,702,925 102,657,082 37.980 10.48 10.47 10.48 10.47 10.68 9,757,658 10.521 -1.43%
2012-05-23 0 38.40 38.40 38.45 38.00 39.00 2,885,650 110,714,582 38.367 10.64 10.64 10.65 10.53 10.80 10,417,302 10.628 -2.54%
2012-05-22 0 39.40 39.35 39.45 39.05 39.70 2,370,904 93,573,970 39.468 10.91 10.90 10.93 10.82 11.00 8,559,050 10.933 0.77%
2012-05-21 0 39.10 39.05 39.20 38.05 39.45 2,723,213 106,380,513 39.064 10.83 10.82 10.86 10.54 10.93 9,830,898 10.821 1.96%
2012-05-18 0 38.35 38.30 38.35 37.00 38.65 3,660,769 138,772,904 37.908 10.62 10.61 10.62 10.25 10.71 13,215,510 10.501 0.26%
2012-05-17 0 38.25 38.30 38.35 38.10 39.25 6,210,781 239,516,956 38.565 10.60 10.61 10.62 10.55 10.87 22,421,146 10.683 -2.17%
2012-05-16 0 39.10 38.90 39.00 38.75 39.70 4,020,405 156,803,963 39.002 10.83 10.78 10.80 10.73 11.00 14,513,809 10.804 -2.74%
2012-05-15 0 40.20 40.20 40.25 39.55 40.45 3,596,164 143,878,362 40.009 11.14 11.14 11.15 10.96 11.20 12,982,283 11.083 0.12%
2012-05-14 0 40.15 40.15 40.20 39.95 40.55 4,835,019 194,497,100 40.227 11.12 11.12 11.14 11.07 11.23 17,454,595 11.143 0.63%
2012-05-11 0 39.90 39.90 39.95 39.70 41.10 8,556,086 342,719,834 40.056 11.05 11.05 11.07 11.00 11.38 30,887,783 11.096 -3.27%
2012-05-10 0 41.25 41.25 41.30 40.85 42.30 4,550,559 189,417,825 41.625 11.43 11.43 11.44 11.32 11.72 16,427,684 11.530 -0.12%
2012-05-09 0 41.30 41.20 41.30 40.70 41.80 6,622,487 272,261,795 41.112 11.44 11.41 11.44 11.27 11.58 23,907,420 11.388 -1.43%
2012-05-08 0 41.90 41.85 41.90 41.70 43.20 3,661,884 154,426,157 42.171 11.61 11.59 11.61 11.55 11.97 13,219,535 11.682 -2.44%
2012-05-07 0 42.95 42.90 42.95 42.60 43.15 2,590,302 110,968,723 42.840 11.90 11.88 11.90 11.80 11.95 9,351,085 11.867 -1.60%
2012-05-04 0 43.65 43.70 43.80 43.60 44.25 2,403,340 105,550,164 43.918 12.09 12.11 12.13 12.08 12.26 8,676,145 12.166 -1.36%
2012-05-03 0 44.25 44.20 44.35 43.95 44.45 3,654,766 161,565,937 44.207 12.26 12.24 12.29 12.17 12.31 13,193,839 12.246 0.00%
2012-05-02 0 44.25 44.25 44.30 43.90 44.45 4,168,953 184,374,550 44.226 12.26 12.26 12.27 12.16 12.31 15,050,073 12.251 0.11%
2012-04-30 0 44.20 44.10 44.20 43.60 44.40 5,367,578 236,053,352 43.978 12.24 12.22 12.24 12.08 12.30 19,377,153 12.182 1.03%
2012-04-27 0 43.75 43.70 43.75 43.60 44.35 4,170,598 183,074,876 43.897 12.12 12.11 12.12 12.08 12.29 15,056,011 12.160 -0.57%
2012-04-26 0 44.00 44.00 44.05 43.45 44.85 7,268,105 319,761,760 43.995 12.19 12.19 12.20 12.04 12.42 26,238,125 12.187 -1.23%
2012-04-25 0 44.55 44.45 44.55 44.45 45.30 1,499,001 67,057,554 44.735 12.34 12.31 12.34 12.31 12.55 5,411,448 12.392 -0.56%
2012-04-24 0 44.80 44.70 44.80 44.50 45.20 2,192,264 98,298,860 44.839 12.41 12.38 12.41 12.33 12.52 7,914,153 12.421 0.79%
2012-04-23 0 44.45 44.45 44.50 44.40 45.00 1,943,721 86,887,957 44.702 12.31 12.31 12.33 12.30 12.47 7,016,904 12.383 -1.22%
2012-04-20 0 45.00 44.95 45.00 44.65 45.05 3,233,516 144,845,533 44.795 12.47 12.45 12.47 12.37 12.48 11,673,111 12.408 -0.66%
2012-04-19 0 45.30 45.20 45.30 44.80 45.50 1,858,981 83,943,122 45.155 12.55 12.52 12.55 12.41 12.60 6,710,989 12.508 0.00%
2012-04-18 0 45.30 45.20 45.30 45.20 45.90 2,450,694 111,495,277 45.495 12.55 12.52 12.55 12.52 12.71 8,847,095 12.602 0.67%
2012-04-17 0 45.00 45.00 45.05 44.65 45.45 2,047,761 92,189,674 45.020 12.47 12.47 12.48 12.37 12.59 7,392,492 12.471 -0.77%
2012-04-16 0 45.35 45.25 45.35 44.80 45.55 2,265,780 102,462,327 45.222 12.56 12.53 12.56 12.41 12.62 8,179,549 12.527 0.22%
2012-04-13 0 45.25 45.20 45.25 44.20 45.30 4,000,180 179,970,238 44.991 12.53 12.52 12.53 12.24 12.55 14,440,796 12.463 3.55%
2012-04-12 0 43.70 43.55 43.60 42.50 43.85 2,887,009 125,510,880 43.474 12.11 12.06 12.08 11.77 12.15 10,422,208 12.043 2.34%
2012-04-11 0 42.70 42.50 42.75 42.30 42.85 2,439,402 103,951,655 42.614 11.83 11.77 11.84 11.72 11.87 8,806,330 11.804 -1.61%
2012-04-10 0 43.40 43.40 43.50 42.85 43.75 2,032,736 87,936,292 43.260 12.02 12.02 12.05 11.87 12.12 7,338,251 11.983 -1.25%
2012-04-05 0 43.95 43.95 44.05 42.30 44.10 2,967,344 129,468,310 43.631 12.17 12.17 12.20 11.72 12.22 10,712,220 12.086 0.34%
2012-04-03 0 43.80 43.80 44.00 42.85 44.25 5,149,388 224,923,011 43.680 12.13 12.13 12.19 11.87 12.26 18,589,479 12.099 0.69%
2012-04-02 0 43.50 43.45 43.60 41.80 43.75 5,332,256 229,373,970 43.016 12.05 12.04 12.08 11.58 12.12 19,249,639 11.916 1.52%
2012-03-30 0 42.85 42.60 42.90 41.05 42.95 17,343,181 736,310,989 42.455 11.87 11.80 11.88 11.37 11.90 62,609,517 11.760 -2.50%
2012-03-29 0 43.95 43.90 44.05 43.85 45.10 5,179,900 229,150,658 44.238 12.17 12.16 12.20 12.15 12.49 18,699,628 12.254 -3.09%
2012-03-28 0 45.35 45.30 45.40 45.20 45.60 2,242,509 101,803,998 45.397 12.56 12.55 12.58 12.52 12.63 8,095,539 12.575 -0.77%
2012-03-27 0 45.70 45.50 45.70 45.05 46.00 4,189,305 190,599,407 45.497 12.66 12.60 12.66 12.48 12.74 15,123,544 12.603 1.44%
2012-03-26 0 45.05 45.00 45.20 44.00 45.70 3,504,170 158,424,444 45.210 12.48 12.47 12.52 12.19 12.66 12,650,182 12.523 1.81%
2012-03-23 0 44.25 44.20 44.25 43.90 45.20 4,015,871 179,100,732 44.598 12.26 12.24 12.26 12.16 12.52 14,497,441 12.354 -3.17%
2012-03-22 0 45.70 45.55 45.75 44.80 45.90 2,676,070 121,677,039 45.469 12.66 12.62 12.67 12.41 12.71 9,660,710 12.595 -0.76%
2012-03-21 0 46.05 45.90 46.10 45.25 46.50 3,369,212 154,579,212 45.880 12.76 12.71 12.77 12.53 12.88 12,162,978 12.709 0.11%
2012-03-20 0 46.00 45.85 46.10 45.50 46.75 2,368,350 109,168,931 46.095 12.74 12.70 12.77 12.60 12.95 8,549,830 12.769 -0.11%
2012-03-19 0 46.05 45.90 46.00 45.40 46.90 2,593,935 120,081,313 46.293 12.76 12.71 12.74 12.58 12.99 9,364,200 12.823 -1.39%
2012-03-16 0 46.70 46.65 46.70 46.50 47.25 2,814,552 131,470,634 46.711 12.94 12.92 12.94 12.88 13.09 10,160,636 12.939 -1.16%
2012-03-15 0 47.25 47.15 47.30 46.30 47.55 2,656,600 125,343,375 47.182 13.09 13.06 13.10 12.83 13.17 9,590,423 13.070 0.21%
2012-03-14 0 47.15 47.10 47.15 47.00 48.10 3,192,714 151,716,268 47.520 13.06 13.05 13.06 13.02 13.32 11,525,814 13.163 0.75%
2012-03-13 0 46.80 46.70 46.80 46.15 46.85 2,367,385 110,337,020 46.607 12.96 12.94 12.96 12.78 12.98 8,546,346 12.910 1.19%
2012-03-12 0 46.25 46.15 46.35 45.15 46.45 2,050,301 94,242,023 45.965 12.81 12.78 12.84 12.51 12.87 7,401,662 12.733 1.65%
2012-03-09 0 45.50 45.45 45.65 45.35 46.20 3,057,483 139,871,738 45.747 12.60 12.59 12.65 12.56 12.80 11,037,625 12.672 -1.41%
2012-03-08 0 46.15 46.00 46.25 45.25 46.30 2,576,821 118,470,827 45.976 12.78 12.74 12.81 12.53 12.83 9,302,418 12.735 1.65%
2012-03-07 0 45.40 45.35 45.45 44.25 45.50 2,603,966 117,257,477 45.030 12.58 12.56 12.59 12.26 12.60 9,400,412 12.474 0.33%
2012-03-06 0 45.25 45.30 45.35 45.15 47.40 3,330,791 152,556,007 45.802 12.53 12.55 12.56 12.51 13.13 12,024,277 12.687 -3.93%
2012-03-05 0 47.10 47.00 47.10 46.80 47.75 1,235,975 58,236,951 47.118 13.05 13.02 13.05 12.96 13.23 4,461,915 13.052 -1.26%
2012-03-02 0 47.70 47.55 47.75 47.55 48.30 1,909,651 91,180,794 47.747 13.21 13.17 13.23 13.17 13.38 6,893,910 13.226 0.63%
2012-03-01 0 47.40 47.35 47.45 47.25 48.80 2,233,563 106,565,325 47.711 13.13 13.12 13.14 13.09 13.52 8,063,244 13.216 -2.67%
2012-02-29 0 48.70 48.50 48.70 48.25 49.05 3,088,615 150,127,369 48.607 13.49 13.43 13.49 13.37 13.59 11,150,013 13.464 -0.10%
2012-02-28 0 48.75 48.75 48.95 47.85 49.00 2,548,119 123,651,440 48.527 13.50 13.50 13.56 13.25 13.57 9,198,803 13.442 1.46%
2012-02-27 0 48.05 47.90 47.95 47.35 48.60 3,663,455 176,063,578 48.059 13.31 13.27 13.28 13.12 13.46 13,225,206 13.313 0.00%
2012-02-24 0 48.05 47.85 48.05 46.90 48.20 3,118,819 148,564,232 47.635 13.31 13.25 13.31 12.99 13.35 11,259,051 13.195 1.26%
2012-02-23 0 47.45 47.40 47.55 47.20 47.75 3,195,403 151,501,061 47.412 13.14 13.13 13.17 13.07 13.23 11,535,522 13.133 -1.86%
2012-02-22 0 48.35 48.20 48.50 46.65 48.65 4,775,021 227,025,283 47.544 13.39 13.35 13.43 12.92 13.48 17,238,000 13.170 1.15%
2012-02-21 0 47.80 47.70 47.85 47.15 48.35 2,498,769 118,986,850 47.618 13.24 13.21 13.25 13.06 13.39 9,020,647 13.191 -0.10%
2012-02-20 0 47.85 47.85 47.90 47.75 49.65 2,495,199 121,209,127 48.577 13.25 13.25 13.27 13.23 13.75 9,007,760 13.456 -1.75%
2012-02-17 0 48.70 48.60 48.65 48.30 49.25 5,610,592 274,000,593 48.836 13.49 13.46 13.48 13.38 13.64 20,254,442 13.528 1.46%
2012-02-16 0 48.00 48.00 48.05 47.05 48.20 4,369,476 208,220,964 47.654 13.30 13.30 13.31 13.03 13.35 15,773,968 13.200 -0.31%
2012-02-15 0 48.15 48.15 48.20 46.50 48.50 9,946,914 475,146,123 47.768 13.34 13.34 13.35 12.88 13.43 35,908,723 13.232 6.06%
2012-02-14 0 45.40 45.20 45.40 42.50 45.85 7,791,321 350,163,519 44.943 12.58 12.52 12.58 11.77 12.70 28,126,953 12.449 5.95%
2012-02-13 0 42.85 42.75 42.85 41.85 43.10 1,939,384 82,849,448 42.719 11.87 11.84 11.87 11.59 11.94 7,001,247 11.834 0.82%
2012-02-10 0 42.50 42.40 42.50 42.15 43.45 4,164,953 178,078,132 42.756 11.77 11.75 11.77 11.68 12.04 15,035,632 11.844 -2.07%
2012-02-09 0 43.40 43.35 43.40 43.00 43.75 3,079,950 133,691,471 43.407 12.02 12.01 12.02 11.91 12.12 11,118,732 12.024 -0.91%
2012-02-08 0 43.80 43.70 43.95 43.10 44.00 2,710,092 118,379,332 43.681 12.13 12.11 12.17 11.94 12.19 9,783,531 12.100 1.74%
2012-02-07 0 43.05 42.80 43.15 42.60 44.00 2,105,555 90,783,104 43.116 11.93 11.86 11.95 11.80 12.19 7,601,130 11.943 -0.92%
2012-02-06 0 43.45 43.30 43.50 43.25 44.00 1,449,255 63,041,276 43.499 12.04 11.99 12.05 11.98 12.19 5,231,863 12.049 -0.23%
2012-02-03 0 43.55 43.50 43.65 42.55 43.65 2,308,670 100,090,308 43.354 12.06 12.05 12.09 11.79 12.09 8,334,383 12.009 1.87%
2012-02-02 0 42.75 42.65 42.85 42.55 43.20 2,038,476 87,215,239 42.785 11.84 11.81 11.87 11.79 11.97 7,358,973 11.852 0.83%
2012-02-01 0 42.40 42.35 42.45 41.70 42.60 3,545,665 149,820,977 42.255 11.75 11.73 11.76 11.55 11.80 12,799,980 11.705 0.71%
2012-01-31 0 42.10 42.10 42.25 41.85 43.30 4,862,750 205,536,648 42.268 11.66 11.66 11.70 11.59 11.99 17,554,705 11.708 -1.29%
2012-01-30 0 42.65 42.60 42.75 42.60 43.35 3,330,966 143,323,475 43.028 11.81 11.80 11.84 11.80 12.01 12,024,909 11.919 -1.61%
2012-01-27 0 43.35 43.30 43.35 42.70 43.55 2,828,195 122,562,857 43.336 12.01 11.99 12.01 11.83 12.06 10,209,887 12.004 0.93%
2012-01-26 0 42.95 42.95 43.00 42.60 43.40 4,626,705 199,075,572 43.028 11.90 11.90 11.91 11.80 12.02 16,702,574 11.919 1.06%
2012-01-20 0 42.50 42.35 42.50 42.20 43.50 5,314,432 226,940,027 42.703 11.77 11.73 11.77 11.69 12.05 19,185,294 11.829 -2.30%
2012-01-19 0 43.50 43.35 43.45 41.90 43.55 4,458,670 190,754,532 42.783 12.05 12.01 12.04 11.61 12.06 16,095,962 11.851 3.82%
2012-01-18 0 41.90 41.90 42.00 41.00 42.25 5,091,320 213,435,045 41.921 11.61 11.61 11.63 11.36 11.70 18,379,851 11.612 0.72%
2012-01-17 0 41.60 41.50 41.60 40.35 41.90 3,197,268 132,019,719 41.291 11.52 11.50 11.52 11.18 11.61 11,542,254 11.438 3.48%
2012-01-16 0 40.20 40.15 40.20 39.65 40.40 1,343,487 53,915,032 40.131 11.14 11.12 11.14 10.98 11.19 4,850,037 11.116 -0.74%
2012-01-13 0 40.50 40.45 40.50 40.10 40.75 2,129,365 86,067,012 40.419 11.22 11.20 11.22 11.11 11.29 7,687,085 11.196 0.00%
2012-01-12 0 40.50 40.25 40.45 39.90 40.80 1,041,506 42,046,105 40.370 11.22 11.15 11.20 11.05 11.30 3,759,875 11.183 0.37%
2012-01-11 0 40.35 40.25 40.30 39.40 40.50 2,042,201 81,606,705 39.960 11.18 11.15 11.16 10.91 11.22 7,372,420 11.069 1.00%
2012-01-10 0 39.95 40.05 40.10 39.20 40.20 3,215,606 127,511,618 39.654 11.07 11.09 11.11 10.86 11.14 11,608,455 10.984 1.40%
2012-01-09 0 39.40 39.40 39.50 37.80 39.55 4,306,328 165,873,458 38.519 10.91 10.91 10.94 10.47 10.96 15,546,001 10.670 1.81%
2012-01-06 0 38.70 38.60 38.65 38.40 39.10 1,361,000 52,687,000 38.712 10.72 10.69 10.71 10.64 10.83 4,913,260 10.723 -1.65%
2012-01-05 0 39.35 39.35 39.50 39.05 39.55 2,539,889 99,754,203 39.275 10.90 10.90 10.94 10.82 10.96 9,169,092 10.879 -0.76%
2012-01-04 0 39.65 39.65 39.70 39.55 41.00 3,130,169 125,062,536 39.954 10.98 10.98 11.00 10.96 11.36 11,300,024 11.067 -0.63%
2012-01-03 0 39.90 39.75 39.90 39.15 40.00 2,913,279 115,442,662 39.626 11.05 11.01 11.05 10.84 11.08 10,517,044 10.977 3.37%
2011-12-30 0 38.60 38.40 38.60 38.25 38.85 3,822,918 147,353,441 38.545 10.69 10.64 10.69 10.60 10.76 13,800,874 10.677 1.05%
2011-12-29 0 38.20 38.25 38.30 37.00 38.30 3,516,131 133,122,744 37.861 10.58 10.60 10.61 10.25 10.61 12,693,361 10.488 1.73%
2011-12-28 0 37.55 37.50 37.55 37.00 38.00 1,892,633 71,288,780 37.666 10.40 10.39 10.40 10.25 10.53 6,832,474 10.434 0.67%
2011-12-23 0 37.30 37.20 37.35 36.95 37.40 1,231,473 45,861,129 37.241 10.33 10.30 10.35 10.24 10.36 4,445,663 10.316 0.95%
2011-12-22 0 36.95 36.80 37.00 36.40 37.20 2,582,514 95,090,387 36.821 10.24 10.19 10.25 10.08 10.30 9,322,970 10.200 0.68%
2011-12-21 0 36.70 36.65 36.70 36.15 37.00 4,215,548 153,733,016 36.468 10.17 10.15 10.17 10.01 10.25 15,218,282 10.102 2.66%
2011-12-20 0 35.75 35.65 35.90 35.40 36.30 2,229,662 79,813,492 35.796 9.903 9.875 9.944 9.806 10.06 8,049,161 9.9158 -0.42%
2011-12-19 0 35.90 35.90 35.95 35.75 36.50 2,396,354 86,340,240 36.030 9.944 9.944 9.958 9.903 10.11 8,650,925 9.9805 -2.71%
2011-12-16 0 36.90 36.80 37.10 35.85 37.20 2,750,802 100,525,859 36.544 10.22 10.19 10.28 9.931 10.30 9,930,496 10.123 2.07%
2011-12-15 0 36.15 36.10 36.30 35.90 36.95 3,230,812 117,804,848 36.463 10.01 10.000 10.06 9.944 10.24 11,663,349 10.100 -1.63%
2011-12-14 0 36.75 36.60 36.75 35.90 36.85 2,431,671 88,969,030 36.588 10.18 10.14 10.18 9.944 10.21 8,778,421 10.135 0.68%
2011-12-13 0 36.50 36.40 36.50 36.20 36.95 3,147,821 115,362,156 36.648 10.11 10.08 10.11 10.03 10.24 11,363,749 10.152 -1.75%
2011-12-12 0 37.15 37.15 37.20 37.05 37.60 4,054,214 150,829,382 37.203 10.29 10.29 10.30 10.26 10.42 14,635,861 10.305 1.23%
2011-12-09 0 36.70 36.70 36.80 36.60 37.25 5,727,320 211,582,578 36.943 10.17 10.17 10.19 10.14 10.32 20,675,834 10.233 -3.04%
2011-12-08 0 37.85 37.80 38.10 37.40 38.60 4,693,274 177,472,779 37.814 10.48 10.47 10.55 10.36 10.69 16,942,891 10.475 -1.17%
2011-12-07 0 38.30 38.25 38.40 37.90 38.40 2,199,292 83,992,090 38.191 10.61 10.60 10.64 10.50 10.64 7,939,524 10.579 1.32%
2011-12-06 0 37.80 37.80 37.90 37.65 38.15 1,932,382 73,281,347 37.923 10.47 10.47 10.50 10.43 10.57 6,975,970 10.505 -1.69%
2011-12-05 0 38.45 38.45 38.50 38.20 38.80 2,434,644 93,471,280 38.392 10.65 10.65 10.66 10.58 10.75 8,789,154 10.635 -0.13%
2011-12-02 0 38.50 38.35 38.45 38.15 38.95 3,278,239 126,314,281 38.531 10.66 10.62 10.65 10.57 10.79 11,834,563 10.673 -1.28%
2011-12-01 0 39.00 38.90 39.05 38.65 39.45 3,729,960 144,478,804 38.735 10.80 10.78 10.82 10.71 10.93 13,465,292 10.730 4.56%
2011-11-30 0 37.30 37.20 37.30 36.65 37.50 3,436,195 127,496,250 37.104 10.33 10.30 10.33 10.15 10.39 12,404,789 10.278 -2.36%
2011-11-29 0 38.20 38.05 38.20 38.00 38.70 2,563,793 98,114,167 38.269 10.58 10.54 10.58 10.53 10.72 9,255,386 10.601 0.13%
2011-11-28 0 38.15 38.15 38.20 37.40 38.40 2,110,330 80,177,546 37.993 10.57 10.57 10.58 10.36 10.64 7,618,368 10.524 3.81%
2011-11-25 0 36.75 36.60 36.85 36.05 37.10 3,037,341 111,310,648 36.647 10.18 10.14 10.21 9.986 10.28 10,964,912 10.152 -0.41%
2011-11-24 0 36.90 36.85 36.90 36.70 37.30 2,822,040 104,424,401 37.003 10.22 10.21 10.22 10.17 10.33 10,187,667 10.250 -1.73%
2011-11-23 0 37.55 37.40 37.55 37.30 37.85 2,269,681 85,105,362 37.497 10.40 10.36 10.40 10.33 10.48 8,193,631 10.387 -2.34%
2011-11-22 0 38.45 38.45 38.50 37.55 38.70 1,741,546 66,549,453 38.213 10.65 10.65 10.66 10.40 10.72 6,287,045 10.585 -0.26%
2011-11-21 0 38.55 38.50 38.55 37.10 38.60 2,514,350 95,307,504 37.905 10.68 10.66 10.68 10.28 10.69 9,076,895 10.500 -1.03%
2011-11-18 0 38.95 38.75 38.80 38.30 39.05 2,994,937 115,522,192 38.572 10.79 10.73 10.75 10.61 10.82 10,811,832 10.685 -1.14%
2011-11-17 0 39.40 39.35 39.40 38.50 40.35 2,194,659 86,487,848 39.408 10.91 10.90 10.91 10.66 11.18 7,922,799 10.916 -1.13%
2011-11-16 0 39.85 39.80 39.85 38.85 40.80 2,913,763 115,626,065 39.683 11.04 11.02 11.04 10.76 11.30 10,518,791 10.992 -2.69%
2011-11-15 0 40.95 40.80 40.90 40.50 41.50 2,812,644 114,627,340 40.754 11.34 11.30 11.33 11.22 11.50 10,153,748 11.289 -2.15%
2011-11-14 0 41.85 41.90 41.95 41.20 42.00 1,612,926 67,185,111 41.654 11.59 11.61 11.62 11.41 11.63 5,822,722 11.538 3.21%
2011-11-11 0 40.55 40.70 40.80 40.05 41.15 1,938,459 78,684,794 40.591 11.23 11.27 11.30 11.09 11.40 6,997,908 11.244 -0.12%
2011-11-10 0 40.60 40.60 40.90 40.25 42.00 4,278,653 174,798,796 40.854 11.25 11.25 11.33 11.15 11.63 15,446,094 11.317 -6.99%
2011-11-09 0 43.65 43.65 43.70 43.10 43.90 1,622,401 70,690,478 43.572 12.09 12.09 12.11 11.94 12.16 5,856,927 12.070 1.39%
2011-11-08 0 43.05 43.00 43.05 42.80 43.60 1,730,985 74,571,256 43.080 11.93 11.91 11.93 11.86 12.08 6,248,919 11.933 0.23%
2011-11-07 0 42.95 42.80 43.20 42.80 43.75 1,761,774 75,923,020 43.095 11.90 11.86 11.97 11.86 12.12 6,360,069 11.937 0.12%
2011-11-04 0 42.90 42.75 43.00 42.65 43.20 2,473,119 106,110,765 42.906 11.88 11.84 11.91 11.81 11.97 8,928,050 11.885 2.88%
2011-11-03 0 41.70 41.65 41.80 41.40 42.30 3,087,599 129,091,335 41.810 11.55 11.54 11.58 11.47 11.72 11,146,345 11.581 -3.92%
2011-11-02 0 43.40 43.35 43.40 41.10 43.45 3,473,729 146,154,187 42.074 12.02 12.01 12.02 11.38 12.04 12,540,289 11.655 3.46%
2011-11-01 0 41.95 41.85 42.00 41.85 43.05 2,681,198 113,782,729 42.437 11.62 11.59 11.63 11.59 11.93 9,679,223 11.755 -2.56%
2011-10-31 0 43.05 43.05 43.10 42.00 43.90 7,814,448 337,240,364 43.156 11.93 11.93 11.94 11.63 12.16 28,210,443 11.954 1.41%
2011-10-28 0 42.45 42.45 42.50 41.50 42.90 5,153,141 218,482,729 42.398 11.76 11.76 11.77 11.50 11.88 18,603,027 11.744 3.92%
2011-10-27 0 40.85 40.75 40.85 39.60 41.00 5,035,817 204,367,433 40.583 11.32 11.29 11.32 10.97 11.36 18,179,483 11.242 2.90%
2011-10-26 0 39.70 39.70 39.75 38.75 40.00 6,596,360 260,571,103 39.502 11.00 11.00 11.01 10.73 11.08 23,813,101 10.942 -3.17%
2011-10-25 0 41.00 40.80 41.10 40.05 41.10 3,387,712 137,673,438 40.639 11.36 11.30 11.38 11.09 11.38 12,229,764 11.257 1.86%
2011-10-24 0 40.25 40.30 40.35 38.50 40.45 3,658,798 146,372,288 40.006 11.15 11.16 11.18 10.66 11.20 13,208,394 11.082 6.48%
2011-10-21 0 37.80 37.80 37.85 37.25 38.35 2,236,026 84,477,811 37.780 10.47 10.47 10.48 10.32 10.62 8,072,136 10.465 -0.66%
2011-10-20 0 38.05 38.00 38.10 37.35 38.60 2,735,388 103,966,049 38.008 10.54 10.53 10.55 10.35 10.69 9,874,851 10.528 -2.56%
2011-10-19 0 39.05 39.05 39.10 37.85 39.20 3,881,768 150,489,205 38.768 10.82 10.82 10.83 10.48 10.86 14,013,324 10.739 3.99%
2011-10-18 0 37.55 37.45 37.60 37.30 38.00 3,151,691 118,749,726 37.678 10.40 10.37 10.42 10.33 10.53 11,377,720 10.437 -4.33%
2011-10-17 0 39.25 39.25 39.45 38.80 39.40 3,297,627 129,028,672 39.128 10.87 10.87 10.93 10.75 10.91 11,904,554 10.839 0.38%
2011-10-14 0 39.10 39.00 39.20 38.40 39.25 4,363,170 169,364,560 38.817 10.83 10.80 10.86 10.64 10.87 15,751,203 10.752 -0.76%
2011-10-13 0 39.40 39.40 39.50 38.05 39.55 4,249,973 165,259,943 38.885 10.91 10.91 10.94 10.54 10.96 15,342,558 10.771 3.68%
2011-10-12 0 38.00 37.95 38.00 36.25 38.20 5,793,569 215,032,686 37.116 10.53 10.51 10.53 10.04 10.58 20,914,996 10.281 2.15%
2011-10-11 0 37.20 37.15 37.20 36.80 37.50 5,592,130 207,906,851 37.178 10.30 10.29 10.30 10.19 10.39 20,187,794 10.299 1.92%
2011-10-10 0 36.50 36.40 36.50 35.55 36.60 5,054,400 181,898,890 35.988 10.11 10.08 10.11 9.848 10.14 18,246,569 9.9689 1.39%
2011-10-07 0 36.00 35.80 36.05 35.20 36.30 7,157,647 254,350,645 35.536 9.972 9.917 9.986 9.751 10.06 25,839,367 9.8435 3.15%
2011-10-06 0 34.90 34.90 34.95 34.35 35.60 7,408,060 258,920,202 34.951 9.667 9.667 9.681 9.515 9.861 26,743,367 9.6817 4.02%
2011-10-04 0 33.55 33.50 33.60 33.20 35.20 5,952,259 203,302,351 34.155 9.294 9.280 9.307 9.197 9.751 21,487,872 9.4613 -1.47%
2011-10-03 0 34.05 34.35 34.50 34.00 35.30 9,161,638 316,847,034 34.584 9.432 9.515 9.557 9.418 9.778 33,073,848 9.5800 -3.95%
2011-09-30 0 35.45 35.45 35.50 35.15 37.50 9,062,069 325,012,841 35.865 9.820 9.820 9.834 9.737 10.39 32,714,400 9.9349 -6.96%
2011-09-28 0 38.10 38.10 38.20 37.10 38.50 3,324,670 125,481,107 37.742 10.55 10.55 10.58 10.28 10.66 12,002,180 10.455 -0.52%
2011-09-27 0 38.30 38.30 38.40 37.45 38.50 3,842,189 146,095,639 38.024 10.61 10.61 10.64 10.37 10.66 13,870,443 10.533 2.82%
2011-09-26 0 37.25 37.20 37.40 36.50 39.15 7,440,029 278,312,753 37.407 10.32 10.30 10.36 10.11 10.84 26,858,776 10.362 -6.05%
2011-09-23 0 39.65 39.50 39.75 38.20 40.80 4,316,722 171,779,253 39.794 10.98 10.94 11.01 10.58 11.30 15,583,524 11.023 0.25%
2011-09-22 0 39.55 39.45 39.55 39.00 39.75 2,518,240 99,171,794 39.381 10.96 10.93 10.96 10.80 11.01 9,090,938 10.909 -4.00%
2011-09-21 0 41.20 41.00 41.25 40.65 41.90 1,803,788 74,471,955 41.286 11.41 11.36 11.43 11.26 11.61 6,511,741 11.437 -0.72%
2011-09-20 0 41.50 41.50 41.55 40.60 41.85 1,778,400 73,306,495 41.220 11.50 11.50 11.51 11.25 11.59 6,420,089 11.418 1.22%
2011-09-19 0 41.00 40.95 41.00 40.90 42.00 1,669,564 68,921,648 41.281 11.36 11.34 11.36 11.33 11.63 6,027,187 11.435 -2.61%
2011-09-16 0 42.10 42.00 42.05 41.95 44.20 5,040,297 215,934,594 42.842 11.66 11.63 11.65 11.62 12.24 18,195,656 11.867 -0.12%
2011-09-15 0 42.15 42.00 42.40 41.70 43.05 3,693,548 156,825,103 42.459 11.68 11.63 11.75 11.55 11.93 13,333,843 11.761 1.08%
2011-09-14 0 41.70 41.60 41.70 41.20 42.70 3,222,099 134,849,661 41.851 11.55 11.52 11.55 11.41 11.83 11,631,895 11.593 -0.83%
2011-09-12 0 42.05 42.05 42.10 41.70 42.60 1,877,821 78,932,982 42.034 11.65 11.65 11.66 11.55 11.80 6,779,002 11.644 -3.11%
2011-09-09 0 43.40 43.30 43.55 43.15 44.20 1,121,202 48,729,026 43.461 12.02 11.99 12.06 11.95 12.24 4,047,580 12.039 -1.48%
2011-09-08 0 44.05 43.85 44.20 43.40 44.80 1,950,826 85,579,152 43.868 12.20 12.15 12.24 12.02 12.41 7,042,553 12.152 0.11%
2011-09-07 0 44.00 43.95 44.05 43.05 44.10 1,699,000 74,117,402 43.624 12.19 12.17 12.20 11.93 12.22 6,133,452 12.084 2.44%
2011-09-06 0 43.25 43.15 43.30 42.05 43.50 1,571,852 67,365,389 42.857 11.90 11.87 11.91 11.57 11.97 5,714,078 11.789 0.23%
2011-09-05 0 43.15 43.20 43.40 43.05 44.55 2,897,905 126,690,234 43.718 11.87 11.88 11.94 11.84 12.25 10,534,615 12.026 -4.00%
2011-09-02 0 44.95 45.00 45.05 44.35 45.85 3,382,607 151,215,997 44.704 12.37 12.38 12.39 12.20 12.61 12,296,629 12.297 -1.21%
2011-09-01 0 45.50 45.45 45.50 45.45 46.80 3,532,278 162,763,810 46.079 12.52 12.50 12.52 12.50 12.87 12,840,721 12.676 0.11%
2011-08-31 0 45.45 45.00 45.45 44.40 45.70 10,122,890 457,238,964 45.169 12.50 12.38 12.50 12.21 12.57 36,799,258 12.425 1.45%
2011-08-30 0 44.80 44.70 44.85 43.70 44.90 3,703,629 164,771,347 44.489 12.32 12.30 12.34 12.02 12.35 13,463,625 12.238 2.63%
2011-08-29 0 43.65 43.55 43.70 43.55 45.10 3,094,228 136,211,030 44.021 12.01 11.98 12.02 11.98 12.41 11,248,299 12.109 -1.69%
2011-08-26 0 44.40 44.25 44.50 44.05 45.95 2,569,879 114,877,744 44.702 12.21 12.17 12.24 12.12 12.64 9,342,158 12.297 -1.11%
2011-08-25 0 44.90 44.90 44.95 44.00 45.15 4,164,483 186,515,004 44.787 12.35 12.35 12.37 12.10 12.42 15,138,946 12.320 2.98%
2011-08-24 0 43.60 43.50 43.70 43.20 44.40 3,566,985 156,477,674 43.868 11.99 11.97 12.02 11.88 12.21 12,966,890 12.067 -0.11%
2011-08-23 0 43.65 43.55 43.90 41.85 43.90 4,148,675 179,260,350 43.209 12.01 11.98 12.08 11.51 12.08 15,081,480 11.886 3.44%
2011-08-22 0 42.20 42.20 42.30 40.65 42.65 5,813,301 242,472,744 41.710 11.61 11.61 11.64 11.18 11.73 21,132,815 11.474 1.81%
2011-08-19 0 41.45 41.45 41.50 41.05 42.45 5,606,460 234,373,984 41.804 11.40 11.40 11.42 11.29 11.68 20,380,896 11.500 -2.47%
2011-08-18 0 42.50 42.45 42.50 42.45 44.15 5,698,024 246,309,229 43.227 11.69 11.68 11.69 11.68 12.14 20,713,754 11.891 -1.62%
2011-08-17 0 43.20 43.15 43.20 42.90 44.25 6,064,902 263,013,955 43.367 11.88 11.87 11.88 11.80 12.17 22,047,448 11.929 -2.26%
2011-08-16 0 44.20 44.15 44.25 43.80 44.80 1,709,914 75,534,910 44.175 12.16 12.14 12.17 12.05 12.32 6,215,969 12.152 -1.34%
2011-08-15 0 44.80 44.70 44.80 44.00 45.15 3,076,011 136,952,886 44.523 12.32 12.30 12.32 12.10 12.42 11,182,076 12.248 1.70%
2011-08-12 0 44.05 44.00 44.20 43.35 44.80 3,330,027 146,460,784 43.982 12.12 12.10 12.16 11.92 12.32 12,105,488 12.099 0.57%
2011-08-11 0 43.80 43.90 43.95 42.60 44.00 3,841,070 166,670,869 43.392 12.05 12.08 12.09 11.72 12.10 13,963,258 11.936 -0.34%
2011-08-10 0 43.95 43.85 44.00 43.05 44.80 5,651,967 247,952,073 43.870 12.09 12.06 12.10 11.84 12.32 20,546,325 12.068 2.33%
2011-08-09 0 42.95 42.80 43.00 41.00 44.20 6,774,890 290,059,437 42.814 11.81 11.77 11.83 11.28 12.16 24,628,433 11.777 -4.34%
2011-08-08 0 44.90 44.85 45.10 43.20 45.40 4,796,723 212,039,546 44.205 12.35 12.34 12.41 11.88 12.49 17,437,298 12.160 -1.86%
2011-08-05 0 45.75 45.55 45.80 44.90 45.80 5,866,393 266,903,409 45.497 12.59 12.53 12.60 12.35 12.60 21,325,818 12.516 -3.99%
2011-08-04 0 47.65 47.60 47.65 47.10 48.15 3,902,971 186,488,052 47.781 13.11 13.09 13.11 12.96 13.25 14,188,284 13.144 -1.45%
2011-08-03 0 48.35 48.20 48.35 47.85 48.45 3,852,143 185,637,915 48.191 13.30 13.26 13.30 13.16 13.33 14,003,511 13.257 -2.13%
2011-08-02 0 49.40 49.20 49.35 49.00 50.00 5,728,807 284,723,867 49.700 13.59 13.53 13.58 13.48 13.75 20,825,658 13.672 -1.79%
2011-08-01 0 50.30 50.20 50.30 49.75 50.85 2,713,954 136,519,935 50.303 13.84 13.81 13.84 13.69 13.99 9,865,907 13.838 1.82%
2011-07-29 0 49.40 49.30 49.50 48.90 49.80 9,577,618 464,568,285 48.506 13.59 13.56 13.62 13.45 13.70 34,817,056 13.343 0.51%
2011-07-28 0 49.15 49.15 49.20 48.80 49.80 3,672,528 181,006,300 49.287 13.52 13.52 13.53 13.42 13.70 13,350,565 13.558 -0.81%
2011-07-27 0 49.55 49.50 49.60 48.70 50.15 3,331,704 165,060,855 49.542 13.63 13.62 13.64 13.40 13.80 12,111,584 13.628 1.12%
2011-07-26 0 49.00 48.95 49.05 47.80 49.15 1,883,933 91,740,446 48.696 13.48 13.47 13.49 13.15 13.52 6,848,571 13.396 1.98%
2011-07-25 0 48.05 47.90 48.10 47.75 48.30 2,174,588 104,398,263 48.008 13.22 13.18 13.23 13.14 13.29 7,905,176 13.206 -0.62%
2011-07-22 0 48.35 48.35 48.40 47.90 48.40 1,647,324 79,400,339 48.200 13.30 13.30 13.31 13.18 13.31 5,988,438 13.259 1.68%
2011-07-21 0 47.55 47.50 47.55 47.40 48.00 3,855,570 183,384,436 47.564 13.08 13.07 13.08 13.04 13.20 14,015,969 13.084 0.00%
2011-07-20 0 47.55 47.50 47.55 47.55 49.20 3,513,332 169,094,923 48.130 13.08 13.07 13.08 13.08 13.53 12,771,848 13.240 -1.45%
2011-07-19 0 48.25 48.10 48.35 47.05 48.35 1,939,662 92,441,684 47.659 13.27 13.23 13.30 12.94 13.30 7,051,160 13.110 1.90%
2011-07-18 0 47.35 47.15 47.25 47.00 48.10 1,948,276 92,243,980 47.346 13.03 12.97 13.00 12.93 13.23 7,082,475 13.024 -1.04%
2011-07-15 0 47.85 47.70 47.95 47.60 48.30 1,221,910 58,675,093 48.019 13.16 13.12 13.19 13.09 13.29 4,441,951 13.209 0.10%
2011-07-14 0 47.80 47.85 47.95 47.50 47.95 2,181,877 104,011,055 47.670 13.15 13.16 13.19 13.07 13.19 7,931,673 13.113 -0.10%
2011-07-13 0 47.85 47.85 47.90 47.80 48.60 2,119,385 101,794,495 48.030 13.16 13.16 13.18 13.15 13.37 7,704,499 13.212 0.00%
2011-07-12 0 47.85 47.75 47.90 47.70 48.45 3,757,090 180,243,027 47.974 13.16 13.14 13.18 13.12 13.33 13,657,970 13.197 -2.15%
2011-07-11 0 48.90 48.85 48.95 48.50 49.75 2,770,849 136,092,637 49.116 13.45 13.44 13.47 13.34 13.69 10,072,735 13.511 -2.30%
2011-07-08 0 50.05 50.00 50.05 49.85 50.65 2,713,830 136,394,355 50.259 13.77 13.75 13.77 13.71 13.93 9,865,456 13.825 0.30%
2011-07-07 0 49.90 49.90 50.00 49.60 50.60 2,476,333 123,828,632 50.005 13.73 13.73 13.75 13.64 13.92 9,002,095 13.756 -1.29%
2011-07-06 0 50.55 50.45 50.55 50.45 51.05 2,514,890 127,620,398 50.746 13.91 13.88 13.91 13.88 14.04 9,142,259 13.959 -0.10%
2011-07-05 0 50.60 50.55 50.60 50.45 50.80 1,318,553 66,713,444 50.596 13.92 13.91 13.92 13.88 13.97 4,793,273 13.918 -0.30%
2011-07-04 0 50.75 50.65 50.70 50.25 50.85 1,546,557 78,191,518 50.558 13.96 13.93 13.95 13.82 13.99 5,622,125 13.908 1.20%
2011-06-30 0 50.15 50.05 50.20 48.90 50.30 4,193,051 209,010,971 49.847 13.80 13.77 13.81 13.45 13.84 15,242,798 13.712 2.77%
2011-06-29 0 48.80 48.65 48.90 48.60 48.95 1,784,384 87,089,628 48.807 13.42 13.38 13.45 13.37 13.47 6,486,686 13.426 0.62%
2011-06-28 0 48.50 48.60 48.65 47.55 49.20 2,382,880 115,115,482 48.309 13.34 13.37 13.38 13.08 13.53 8,662,370 13.289 0.00%
2011-06-27 0 48.50 48.40 48.55 48.10 48.80 4,472,578 216,757,428 48.464 13.34 13.31 13.36 13.23 13.42 16,258,949 13.332 -1.32%
2011-06-24 0 49.15 49.10 49.35 48.20 49.35 2,731,564 133,748,940 48.964 13.52 13.51 13.58 13.26 13.58 9,929,924 13.469 1.97%
2011-06-23 0 48.20 48.15 48.20 47.20 48.50 3,607,849 172,839,724 47.907 13.26 13.25 13.26 12.98 13.34 13,115,441 13.178 2.55%
2011-06-22 0 47.00 47.00 47.05 46.80 47.90 2,290,484 108,463,697 47.354 12.93 12.93 12.94 12.87 13.18 8,326,487 13.026 -0.53%
2011-06-21 0 47.25 47.25 47.35 46.80 47.85 2,503,064 118,004,669 47.144 13.00 13.00 13.03 12.87 13.16 9,099,269 12.969 0.85%
2011-06-20 0 46.85 46.80 46.85 46.55 48.90 6,397,967 303,470,108 47.432 12.89 12.87 12.89 12.81 13.45 23,258,223 13.048 -3.50%
2011-06-17 0 48.55 49.05 49.10 47.85 49.10 5,717,167 276,165,840 48.305 13.36 13.49 13.51 13.16 13.51 20,783,344 13.288 1.04%
2011-06-16 0 48.05 48.00 48.05 48.00 49.05 4,354,072 210,204,771 48.278 13.22 13.20 13.22 13.20 13.49 15,828,150 13.280 -1.33%
2011-06-15 0 48.70 48.65 48.75 48.65 49.90 2,393,253 117,964,266 49.290 13.40 13.38 13.41 13.38 13.73 8,700,078 13.559 -1.12%
2011-06-14 0 49.25 49.15 49.25 48.40 49.70 2,833,836 139,633,386 49.274 13.55 13.52 13.55 13.31 13.67 10,301,708 13.554 0.41%
2011-06-13 0 49.05 48.90 49.05 47.80 49.10 6,306,143 304,857,280 48.343 13.49 13.45 13.49 13.15 13.51 22,924,420 13.298 0.41%
2011-06-10 0 48.85 48.90 48.95 48.80 50.35 5,533,835 272,687,348 49.276 13.44 13.45 13.47 13.42 13.85 20,116,886 13.555 -2.79%
2011-06-09 0 50.25 50.15 50.30 49.40 50.50 5,285,894 264,054,142 49.954 13.82 13.80 13.84 13.59 13.89 19,215,558 13.742 0.40%
2011-06-08 0 50.05 50.05 50.20 50.00 50.60 4,453,610 223,643,146 50.216 13.77 13.77 13.81 13.75 13.92 16,189,995 13.814 -1.18%
2011-06-07 0 50.65 50.60 50.80 50.05 51.00 3,990,056 202,120,766 50.656 13.93 13.92 13.97 13.77 14.03 14,504,860 13.935 0.00%
2011-06-03 0 50.65 50.55 50.60 50.35 51.40 5,293,269 269,458,303 50.906 13.93 13.91 13.92 13.85 14.14 19,242,368 14.003 -1.46%
2011-06-02 0 51.40 51.45 51.65 51.00 51.70 3,181,368 163,491,375 51.390 14.14 14.15 14.21 14.03 14.22 11,565,075 14.137 -1.53%
2011-06-01 0 52.20 52.20 52.25 51.90 52.65 5,379,346 280,705,289 52.182 14.36 14.36 14.37 14.28 14.48 19,555,279 14.354 -1.14%
2011-05-31 0 52.80 52.60 52.80 52.25 52.95 6,933,208 364,219,880 52.533 14.52 14.47 14.52 14.37 14.57 25,203,959 14.451 1.93%
2011-05-30 0 51.80 51.80 51.85 51.70 52.40 3,136,398 163,218,807 52.040 14.25 14.25 14.26 14.22 14.41 11,401,598 14.315 -1.43%
2011-05-27 0 52.55 52.50 52.65 51.45 52.65 4,786,771 249,395,569 52.101 14.46 14.44 14.48 14.15 14.48 17,401,120 14.332 1.55%
2011-05-26 0 51.75 51.70 51.80 51.30 51.90 2,929,390 151,237,291 51.628 14.24 14.22 14.25 14.11 14.28 10,649,071 14.202 0.29%
2011-05-25 0 51.60 51.55 51.60 50.00 51.75 3,001,811 153,187,023 51.032 14.19 14.18 14.19 13.75 14.24 10,912,340 14.038 1.47%
2011-05-24 0 50.85 50.80 50.90 50.35 51.00 3,092,767 156,940,865 50.744 13.99 13.97 14.00 13.85 14.03 11,242,988 13.959 1.09%
2011-05-23 0 50.30 50.25 50.30 50.10 51.20 4,474,335 225,268,265 50.347 13.84 13.82 13.84 13.78 14.08 16,265,336 13.850 -2.04%
2011-05-20 0 51.35 51.30 51.35 51.30 51.70 3,581,693 184,153,736 51.415 14.13 14.11 14.13 14.11 14.22 13,020,357 14.144 0.10%
2011-05-19 0 51.30 51.25 51.30 50.70 51.90 6,371,257 327,541,134 51.409 14.11 14.10 14.11 13.95 14.28 23,161,126 14.142 1.18%
2011-05-18 0 50.70 50.60 50.70 50.60 51.05 5,305,189 269,280,659 50.758 13.95 13.92 13.95 13.92 14.04 19,285,700 13.963 -0.20%
2011-05-17 0 50.80 50.75 50.80 50.70 51.55 5,077,642 258,530,804 50.916 13.97 13.96 13.97 13.95 14.18 18,458,509 14.006 -1.55%
2011-05-16 0 51.60 51.55 51.60 51.40 52.00 4,320,250 223,128,334 51.647 14.19 14.18 14.19 14.14 14.30 15,705,198 14.207 -1.90%
2011-05-13 0 52.60 52.50 52.55 51.85 52.70 4,855,600 253,421,370 52.192 14.47 14.44 14.46 14.26 14.50 17,651,330 14.357 1.54%
2011-05-12 0 51.80 51.75 51.85 50.75 52.35 4,706,051 242,634,091 51.558 14.25 14.24 14.26 13.96 14.40 17,107,682 14.183 0.00%
2011-05-11 0 51.80 51.70 51.95 51.10 52.20 5,402,797 278,938,750 51.629 14.25 14.22 14.29 14.06 14.36 19,640,529 14.202 0.19%
2011-05-09 0 51.70 51.65 51.70 51.50 51.95 2,982,332 154,138,374 51.684 14.22 14.21 14.22 14.17 14.29 10,841,529 14.217 0.39%
2011-05-06 0 51.50 51.45 51.55 51.00 52.30 5,526,310 284,971,727 51.566 14.17 14.15 14.18 14.03 14.39 20,089,530 14.185 0.49%
2011-05-05 0 51.25 51.20 51.40 50.80 51.50 4,963,686 254,570,504 51.287 14.10 14.08 14.14 13.97 14.17 18,044,250 14.108 0.00%
2011-05-04 0 51.25 51.25 51.30 50.95 52.95 5,832,500 299,910,965 51.421 14.10 14.10 14.11 14.02 14.57 21,202,608 14.145 -2.94%
2011-05-03 0 52.80 52.75 52.85 52.65 53.35 1,651,566 87,352,522 52.891 14.52 14.51 14.54 14.48 14.68 6,003,859 14.549 -0.66%
2011-04-29 0 53.15 52.90 53.15 52.70 53.50 3,015,179 159,700,405 52.965 14.62 14.55 14.62 14.50 14.72 10,960,936 14.570 0.00%
2011-04-28 0 53.15 53.10 53.20 52.75 54.10 3,629,099 193,645,062 53.359 14.62 14.61 14.63 14.51 14.88 13,192,690 14.678 -0.84%
2011-04-27 0 53.60 53.50 53.65 53.40 54.25 3,174,129 170,971,824 53.864 14.74 14.72 14.76 14.69 14.92 11,538,759 14.817 0.85%
2011-04-26 0 53.15 53.10 53.15 52.80 54.00 3,351,830 178,800,122 53.344 14.62 14.61 14.62 14.52 14.85 12,184,747 14.674 -1.48%
2011-04-21 0 53.95 53.90 53.95 53.75 54.35 2,577,222 139,346,349 54.068 14.84 14.83 14.84 14.79 14.95 9,368,852 14.873 0.75%
2011-04-20 0 54.25 54.30 54.35 53.85 54.40 5,141,535 278,190,358 54.106 14.73 14.74 14.76 14.62 14.77 18,935,100 14.692 0.93%
2011-04-19 0 53.75 53.75 53.80 53.75 54.40 5,455,844 294,358,770 53.953 14.59 14.59 14.61 14.59 14.77 20,092,628 14.650 -1.47%
2011-04-18 0 54.55 54.50 54.55 54.50 55.80 6,123,622 336,995,073 55.032 14.81 14.80 14.81 14.80 15.15 22,551,902 14.943 -2.24%
2011-04-15 0 55.80 55.75 55.80 55.75 56.95 3,244,393 182,103,434 56.129 15.15 15.14 15.15 15.14 15.46 11,948,359 15.241 -0.36%
2011-04-14 0 56.00 56.05 56.10 55.80 56.40 5,226,356 293,404,433 56.139 15.21 15.22 15.23 15.15 15.31 19,247,476 15.244 -0.44%
2011-04-13 0 56.25 56.30 56.35 55.40 56.95 11,789,463 664,762,134 56.386 15.27 15.29 15.30 15.04 15.46 43,417,902 15.311 2.74%
2011-04-12 0 54.75 54.75 54.80 54.75 55.90 9,257,835 509,673,131 55.053 14.87 14.87 14.88 14.87 15.18 34,094,494 14.949 -2.06%
2011-04-11 0 55.90 55.95 56.00 55.40 56.60 7,546,093 423,691,737 56.147 15.18 15.19 15.21 15.04 15.37 27,790,538 15.246 -0.97%
2011-04-08 0 56.45 56.40 56.45 55.95 56.50 6,810,862 383,987,934 56.379 15.33 15.31 15.33 15.19 15.34 25,082,850 15.309 0.80%
2011-04-07 0 56.00 55.95 56.00 55.70 56.10 7,026,240 392,948,588 55.926 15.21 15.19 15.21 15.12 15.23 25,876,038 15.186 0.27%
2011-04-06 0 55.85 55.85 55.90 55.10 55.90 7,571,647 421,416,277 55.657 15.17 15.17 15.18 14.96 15.18 27,884,648 15.113 1.73%
2011-04-04 0 54.90 54.80 54.95 53.15 54.95 6,987,472 380,609,108 54.470 14.91 14.88 14.92 14.43 14.92 25,733,265 14.791 2.71%
2011-04-01 0 53.45 53.35 53.40 53.25 53.90 6,962,954 371,737,912 53.388 14.51 14.49 14.50 14.46 14.64 25,642,971 14.497 -0.83%
2011-03-31 0 53.90 53.75 53.90 52.80 54.25 7,275,130 390,640,075 53.695 14.64 14.59 14.64 14.34 14.73 26,792,644 14.580 1.99%
2011-03-30 0 52.85 52.75 52.90 52.00 52.90 5,533,372 290,735,753 52.542 14.35 14.32 14.36 14.12 14.36 20,378,146 14.267 2.13%
2011-03-29 0 51.75 51.70 51.75 51.15 52.00 2,587,764 133,581,627 51.620 14.05 14.04 14.05 13.89 14.12 9,530,144 14.017 -0.96%
2011-03-28 0 52.25 52.05 52.15 51.70 52.60 4,574,291 238,688,630 52.180 14.19 14.13 14.16 14.04 14.28 16,846,070 14.169 0.97%
2011-03-25 0 51.75 51.75 51.80 51.15 52.10 5,146,297 265,623,298 51.614 14.05 14.05 14.07 13.89 14.15 18,952,637 14.015 1.27%
2011-03-24 0 51.10 51.10 51.15 50.20 53.00 9,326,247 482,446,898 51.730 13.88 13.88 13.89 13.63 14.39 34,346,439 14.046 2.10%
2011-03-23 0 50.05 50.05 50.10 48.70 50.25 5,669,941 282,154,850 49.763 13.59 13.59 13.60 13.22 13.64 20,881,099 13.512 2.77%
2011-03-22 0 48.70 48.70 48.80 48.20 49.00 3,422,240 166,670,823 48.702 13.22 13.22 13.25 13.09 13.31 12,603,329 13.224 0.31%
2011-03-21 0 48.55 48.55 48.60 47.55 48.60 6,007,201 289,144,140 48.133 13.18 13.18 13.20 12.91 13.20 22,123,150 13.070 2.32%
2011-03-18 0 47.45 47.30 47.40 46.10 47.55 11,070,856 520,159,918 46.985 12.88 12.84 12.87 12.52 12.91 40,771,436 12.758 4.06%
2011-03-17 0 45.60 45.55 45.60 45.45 46.00 4,567,042 208,297,467 45.609 12.38 12.37 12.38 12.34 12.49 16,819,373 12.384 -1.41%
2011-03-16 0 46.25 46.20 46.25 46.05 47.45 5,342,891 248,115,708 46.438 12.56 12.54 12.56 12.50 12.88 19,676,648 12.610 -0.96%
2011-03-15 0 46.70 46.65 46.70 46.00 48.00 7,455,939 348,011,696 46.676 12.68 12.67 12.68 12.49 13.03 27,458,522 12.674 -4.40%
2011-03-14 0 48.85 48.60 48.90 47.70 49.10 2,340,648 113,191,221 48.359 13.26 13.20 13.28 12.95 13.33 8,620,072 13.131 0.83%
2011-03-11 0 48.45 48.50 48.65 48.05 49.35 4,838,030 235,267,910 48.629 13.16 13.17 13.21 13.05 13.40 17,817,360 13.204 -2.42%
2011-03-10 0 49.65 49.55 49.65 49.15 50.25 5,548,057 275,863,358 49.723 13.48 13.45 13.48 13.35 13.64 20,432,228 13.501 -1.29%
2011-03-09 0 50.30 50.25 50.35 50.00 50.95 6,224,902 313,722,985 50.398 13.66 13.64 13.67 13.58 13.83 22,924,893 13.685 0.10%
2011-03-08 0 50.25 50.20 50.25 49.55 50.35 4,455,138 222,786,474 50.007 13.64 13.63 13.64 13.45 13.67 16,407,257 13.579 0.60%
2011-03-07 0 49.95 49.85 49.90 49.65 50.30 3,548,200 177,690,670 50.079 13.56 13.54 13.55 13.48 13.66 13,067,211 13.598 -0.40%
2011-03-04 0 50.15 50.10 50.20 49.85 50.60 2,609,587 130,796,050 50.121 13.62 13.60 13.63 13.54 13.74 9,610,513 13.610 0.80%
2011-03-03 0 49.75 49.65 49.80 49.30 50.50 2,123,038 106,094,328 49.973 13.51 13.48 13.52 13.39 13.71 7,818,664 13.569 1.02%
2011-03-02 0 49.25 49.30 49.35 48.85 50.95 5,024,170 248,649,384 49.491 13.37 13.39 13.40 13.26 13.83 18,502,872 13.438 -4.55%
2011-03-01 0 51.60 51.50 51.60 49.70 51.80 7,001,956 354,210,226 50.587 14.01 13.98 14.01 13.50 14.07 25,786,606 13.736 4.56%
2011-02-28 0 49.35 49.35 49.55 47.00 49.65 6,198,502 301,126,541 48.581 13.40 13.40 13.45 12.76 13.48 22,827,668 13.191 3.03%
2011-02-25 0 47.90 47.80 47.95 47.00 48.20 3,869,057 184,743,544 47.749 13.01 12.98 13.02 12.76 13.09 14,248,854 12.966 1.48%
2011-02-24 0 47.20 47.20 47.25 46.95 48.75 4,390,350 210,433,003 47.931 12.82 12.82 12.83 12.75 13.24 16,168,657 13.015 -1.56%
2011-02-23 0 47.95 47.85 48.00 47.55 48.50 4,016,581 193,069,754 48.068 13.02 12.99 13.03 12.91 13.17 14,792,151 13.052 -0.42%
2011-02-22 0 48.15 48.15 48.20 48.10 49.45 3,751,932 181,237,810 48.305 13.07 13.07 13.09 13.06 13.43 13,817,509 13.117 -2.83%
2011-02-21 0 49.55 49.45 49.50 49.15 49.95 3,804,960 189,051,690 49.686 13.45 13.43 13.44 13.35 13.56 14,012,799 13.491 -0.80%
2011-02-18 0 49.95 49.80 49.90 49.80 50.45 1,724,616 86,355,198 50.072 13.56 13.52 13.55 13.52 13.70 6,351,367 13.596 -0.10%
2011-02-17 0 50.00 50.00 50.05 48.60 50.15 4,487,850 221,507,563 49.357 13.58 13.58 13.59 13.20 13.62 16,527,727 13.402 0.60%
2011-02-16 0 49.70 49.65 49.75 49.10 49.80 1,945,169 96,402,720 49.560 13.50 13.48 13.51 13.33 13.52 7,163,614 13.457 1.33%
2011-02-15 0 49.05 48.95 49.00 48.95 49.75 4,175,130 206,380,161 49.431 13.32 13.29 13.31 13.29 13.51 15,376,051 13.422 -1.60%
2011-02-14 0 49.85 49.85 50.00 48.40 50.30 4,659,169 230,225,525 49.413 13.54 13.54 13.58 13.14 13.66 17,158,656 13.417 0.20%
2011-02-11 0 49.75 49.70 49.80 48.65 50.40 4,444,687 219,590,397 49.405 13.51 13.50 13.52 13.21 13.69 16,368,768 13.415 -0.10%
2011-02-10 0 49.80 49.80 49.95 49.65 51.15 4,603,592 231,867,763 50.367 13.52 13.52 13.56 13.48 13.89 16,953,979 13.676 -2.35%
2011-02-09 0 51.00 51.05 51.25 50.65 52.90 5,661,434 292,333,407 51.636 13.85 13.86 13.92 13.75 14.36 20,849,769 14.021 -2.76%
2011-02-08 0 52.45 52.35 52.45 52.15 53.75 6,822,500 360,429,581 52.830 14.24 14.21 14.24 14.16 14.59 25,125,711 14.345 -2.05%
2011-02-07 0 53.55 53.50 53.65 53.50 55.00 3,001,537 162,610,236 54.176 14.54 14.53 14.57 14.53 14.93 11,053,976 14.711 -2.46%
2011-02-02 0 54.90 54.70 54.90 54.00 54.90 1,740,744 94,815,778 54.469 14.91 14.85 14.91 14.66 14.91 6,410,763 14.790 1.67%
2011-02-01 0 54.00 54.00 54.25 53.80 54.30 1,705,826 92,145,320 54.018 14.66 14.66 14.73 14.61 14.74 6,282,168 14.668 -0.09%
2011-01-31 0 54.05 54.00 54.25 53.75 54.45 1,915,191 103,520,253 54.052 14.68 14.66 14.73 14.59 14.79 7,053,211 14.677 -0.64%
2011-01-28 0 54.40 54.40 54.45 53.80 54.85 3,103,187 167,956,621 54.124 14.77 14.77 14.79 14.61 14.89 11,428,330 14.697 -0.09%
2011-01-27 0 54.45 54.30 54.45 54.20 54.65 2,554,793 138,887,605 54.364 14.79 14.74 14.79 14.72 14.84 9,408,720 14.762 -0.37%
2011-01-26 0 54.65 54.65 54.75 54.50 55.25 1,917,831 105,234,928 54.872 14.84 14.84 14.87 14.80 15.00 7,062,934 14.900 -0.09%
2011-01-25 0 54.70 54.70 54.80 54.65 55.40 1,182,715 65,138,524 55.075 14.85 14.85 14.88 14.84 15.04 4,355,669 14.955 -0.09%
2011-01-24 0 54.75 54.55 54.75 54.50 55.10 2,206,051 120,825,362 54.770 14.87 14.81 14.87 14.80 14.96 8,124,382 14.872 0.27%
2011-01-21 0 54.60 54.65 54.75 54.50 55.60 2,976,696 163,710,614 54.997 14.83 14.84 14.87 14.80 15.10 10,962,492 14.934 -1.27%
2011-01-20 0 55.30 55.10 55.35 55.00 55.70 2,334,435 129,262,544 55.372 15.02 14.96 15.03 14.93 15.12 8,597,191 15.035 -1.25%
2011-01-19 0 56.00 55.60 55.95 55.50 56.10 1,776,842 99,161,058 55.807 15.21 15.10 15.19 15.07 15.23 6,543,704 15.154 0.45%
2011-01-18 0 55.75 55.70 55.85 55.35 56.80 2,853,627 159,321,380 55.831 15.14 15.12 15.17 15.03 15.42 10,509,257 15.160 0.27%
2011-01-17 0 55.60 55.50 55.70 55.20 55.85 2,478,072 137,466,554 55.473 15.10 15.07 15.12 14.99 15.17 9,126,174 15.063 0.45%
2011-01-14 0 55.35 55.30 55.35 55.30 56.00 4,071,938 226,136,043 55.535 15.03 15.02 15.03 15.02 15.21 14,996,018 15.080 -1.34%
2011-01-13 0 56.10 56.10 56.25 56.00 57.40 3,889,129 219,785,081 56.513 15.23 15.23 15.27 15.21 15.59 14,322,775 15.345 -1.58%
2011-01-12 0 57.00 56.95 57.40 56.75 57.45 3,693,227 210,531,161 57.005 15.48 15.46 15.59 15.41 15.60 13,601,312 15.479 0.18%
2011-01-11 0 56.90 56.85 57.05 56.10 57.20 3,154,397 178,616,652 56.625 15.45 15.44 15.49 15.23 15.53 11,616,924 15.376 1.61%
2011-01-10 0 56.00 56.00 56.05 55.85 56.80 1,378,261 77,554,087 56.270 15.21 15.21 15.22 15.17 15.42 5,075,821 15.279 -0.62%
2011-01-07 0 56.35 56.30 56.50 56.30 57.50 4,009,029 228,064,603 56.888 15.30 15.29 15.34 15.29 15.61 14,764,339 15.447 -0.44%
2011-01-06 0 56.60 56.55 56.60 55.00 57.20 6,485,533 364,093,288 56.139 15.37 15.36 15.37 14.93 15.53 23,884,738 15.244 3.10%
2011-01-05 0 54.90 55.00 55.10 54.45 55.25 4,118,539 225,876,926 54.844 14.91 14.93 14.96 14.79 15.00 15,167,639 14.892 -0.36%
2011-01-04 0 55.10 55.05 55.20 54.35 55.25 3,211,276 175,719,918 54.720 14.96 14.95 14.99 14.76 15.00 11,826,397 14.858 1.57%
2011-01-03 0 54.25 54.10 54.35 53.10 54.40 3,862,678 208,327,700 53.933 14.73 14.69 14.76 14.42 14.77 14,225,362 14.645 2.36%
2010-12-31 0 53.00 53.00 53.40 52.70 53.45 2,562,242 136,141,134 53.134 14.39 14.39 14.50 14.31 14.51 9,436,153 14.428 0.76%
2010-12-30 0 52.60 52.55 52.60 52.50 53.15 2,398,119 126,564,526 52.777 14.28 14.27 14.28 14.26 14.43 8,831,725 14.331 -0.75%
2010-12-29 0 53.00 52.70 53.00 52.00 53.05 2,586,200 136,185,070 52.658 14.39 14.31 14.39 14.12 14.40 9,524,384 14.299 1.92%
2010-12-28 0 52.00 52.00 52.05 51.80 52.35 2,260,842 117,476,041 51.961 14.12 14.12 14.13 14.07 14.21 8,326,165 14.109 -1.61%
2010-12-24 0 52.85 52.75 52.90 52.50 53.00 1,817,634 95,801,246 52.707 14.35 14.32 14.36 14.26 14.39 6,693,931 14.312 -0.28%
2010-12-23 0 53.00 53.00 53.05 52.90 53.65 1,140,915 60,768,451 53.263 14.39 14.39 14.40 14.36 14.57 4,201,730 14.463 -0.66%
2010-12-22 0 53.35 53.35 53.40 52.80 53.80 2,551,373 136,171,698 53.372 14.49 14.49 14.50 14.34 14.61 9,396,125 14.492 0.47%
2010-12-21 0 53.10 52.95 53.20 51.85 53.20 2,914,323 153,140,165 52.547 14.42 14.38 14.45 14.08 14.45 10,732,787 14.268 1.34%
2010-12-20 0 52.40 52.15 52.45 51.75 52.80 3,645,808 190,465,149 52.242 14.23 14.16 14.24 14.05 14.34 13,426,679 14.186 -0.19%
2010-12-17 0 52.50 52.20 52.50 52.05 52.90 6,664,326 349,468,705 52.439 14.26 14.17 14.26 14.13 14.36 24,543,192 14.239 -0.85%
2010-12-16 0 52.95 52.65 52.70 52.65 53.25 4,051,506 214,796,531 53.016 14.38 14.30 14.31 14.30 14.46 14,920,772 14.396 -0.09%
2010-12-15 0 53.00 52.95 53.05 52.70 53.80 3,295,793 175,856,034 53.358 14.39 14.38 14.40 14.31 14.61 12,137,653 14.488 -1.40%
2010-12-14 0 53.75 53.60 53.75 53.30 54.00 1,779,814 95,487,482 53.650 14.59 14.55 14.59 14.47 14.66 6,554,649 14.568 0.00%
2010-12-13 0 53.75 53.50 53.80 53.40 53.95 2,497,807 133,417,091 53.414 14.59 14.53 14.61 14.50 14.65 9,198,853 14.504 1.13%
2010-12-10 0 53.15 53.10 53.15 52.55 53.35 2,551,710 135,037,901 52.921 14.43 14.42 14.43 14.27 14.49 9,397,366 14.370 -0.75%
2010-12-09 0 53.55 53.50 53.75 53.30 53.80 1,902,343 101,804,093 53.515 14.54 14.53 14.59 14.47 14.61 7,005,895 14.531 -0.37%
2010-12-08 0 53.75 53.75 53.80 53.20 54.05 2,718,416 145,807,684 53.637 14.59 14.59 14.61 14.45 14.68 10,011,306 14.564 -0.92%
2010-12-07 0 54.25 54.20 54.25 53.30 54.50 1,906,713 103,172,724 54.110 14.73 14.72 14.73 14.47 14.80 7,021,989 14.693 0.74%
2010-12-06 0 53.85 53.80 54.15 53.75 55.80 2,412,089 131,872,813 54.672 14.62 14.61 14.70 14.59 15.15 8,883,173 14.845 -1.10%
2010-12-03 0 54.45 54.35 54.40 54.10 54.95 2,366,556 128,823,521 54.435 14.79 14.76 14.77 14.69 14.92 8,715,486 14.781 -0.37%
2010-12-02 0 54.65 54.60 54.65 54.20 55.35 4,117,886 225,144,868 54.675 14.84 14.83 14.84 14.72 15.03 15,165,234 14.846 0.09%
2010-12-01 0 54.60 54.35 54.50 53.00 54.70 3,794,376 205,364,769 54.123 14.83 14.76 14.80 14.39 14.85 13,973,821 14.696 -0.27%
2010-11-30 0 54.75 54.70 54.75 54.15 55.10 2,673,591 146,166,210 54.670 14.87 14.85 14.87 14.70 14.96 9,846,226 14.845 0.18%
2010-11-29 0 54.65 54.65 54.80 53.90 54.95 2,098,696 114,340,142 54.482 14.84 14.84 14.88 14.64 14.92 7,729,018 14.794 0.28%
2010-11-26 0 54.50 54.25 54.50 53.65 54.75 1,954,223 105,971,852 54.227 14.80 14.73 14.80 14.57 14.87 7,196,957 14.725 -0.55%
2010-11-25 0 54.80 54.90 55.10 54.70 55.90 3,131,453 173,123,532 55.285 14.88 14.91 14.96 14.85 15.18 11,532,427 15.012 -0.18%
2010-11-24 0 54.90 54.70 54.90 54.40 55.50 2,651,648 145,250,147 54.777 14.91 14.85 14.91 14.77 15.07 9,765,414 14.874 0.83%
2010-11-23 0 54.45 54.60 54.65 54.25 55.00 3,416,793 186,054,867 54.453 14.79 14.83 14.84 14.73 14.93 12,583,269 14.786 -1.80%
2010-11-22 0 55.45 55.55 55.60 54.20 55.60 9,034,186 496,527,260 54.961 15.06 15.08 15.10 14.72 15.10 33,270,845 14.924 -2.29%
2010-11-19 0 56.75 56.70 57.00 55.60 57.90 7,284,927 414,148,284 56.850 15.41 15.40 15.48 15.10 15.72 26,828,724 15.437 -1.82%
2010-11-18 0 57.80 57.75 57.80 57.60 58.25 2,169,960 125,611,822 57.887 15.69 15.68 15.69 15.64 15.82 7,991,467 15.718 -0.43%
2010-11-17 0 58.05 57.80 58.00 57.50 59.20 5,658,838 331,106,129 58.511 15.76 15.69 15.75 15.61 16.07 20,840,209 15.888 -1.28%
2010-11-16 0 58.80 58.65 58.90 58.25 60.35 5,047,706 296,893,397 58.817 15.97 15.93 15.99 15.82 16.39 18,589,549 15.971 -1.92%
2010-11-15 0 59.95 59.65 60.10 59.30 60.35 3,894,063 233,230,963 59.894 16.28 16.20 16.32 16.10 16.39 14,340,945 16.263 1.01%
2010-11-12 0 59.35 59.35 59.40 59.30 61.50 5,790,311 348,303,128 60.153 16.12 16.12 16.13 16.10 16.70 21,324,394 16.334 -1.33%
2010-11-11 0 60.15 59.95 60.05 59.75 60.80 6,214,229 374,581,201 60.278 16.33 16.28 16.31 16.22 16.51 22,885,587 16.368 0.75%
2010-11-10 0 59.70 59.65 59.70 58.75 60.45 6,863,468 410,300,235 59.780 16.21 16.20 16.21 15.95 16.41 25,276,586 16.232 1.36%
2010-11-09 0 58.90 58.80 58.90 58.80 59.80 3,941,890 234,174,847 59.407 15.99 15.97 15.99 15.97 16.24 14,517,081 16.131 -1.59%
2010-11-08 0 59.85 59.80 59.85 59.80 60.60 3,723,672 223,641,003 60.059 16.25 16.24 16.25 16.24 16.45 13,713,434 16.308 0.08%
2010-11-05 0 59.80 59.60 59.75 59.20 60.25 7,867,987 468,844,216 59.589 16.24 16.18 16.22 16.07 16.36 28,976,001 16.180 1.70%
2010-11-04 0 58.80 58.75 58.80 58.00 59.15 6,802,986 399,774,456 58.765 15.97 15.95 15.97 15.75 16.06 25,053,845 15.957 2.17%
2010-11-03 0 57.55 57.50 57.70 56.05 57.70 4,729,523 268,860,475 56.847 15.63 15.61 15.67 15.22 15.67 17,417,754 15.436 2.40%
2010-11-02 0 56.20 56.10 56.20 55.85 56.65 1,448,506 81,351,254 56.162 15.26 15.23 15.26 15.17 15.38 5,334,517 15.250 -0.35%
2010-11-01 0 56.40 56.20 56.25 55.05 56.75 3,447,087 193,641,107 56.175 15.31 15.26 15.27 14.95 15.41 12,694,835 15.254 2.45%
2010-10-29 0 55.05 55.05 55.10 54.75 55.95 4,938,091 272,242,782 55.131 14.95 14.95 14.96 14.87 15.19 18,185,862 14.970 -1.78%
2010-10-28 0 56.05 55.80 56.00 55.50 56.75 2,778,383 155,791,716 56.073 15.22 15.15 15.21 15.07 15.41 10,232,151 15.226 -0.71%
2010-10-27 0 56.45 56.35 56.50 56.35 57.95 6,403,903 363,908,343 56.826 15.33 15.30 15.34 15.30 15.74 23,584,113 15.430 -1.74%
2010-10-26 0 57.45 57.30 57.60 57.30 58.00 2,049,272 117,992,953 57.578 15.60 15.56 15.64 15.56 15.75 7,547,001 15.634 -0.17%
2010-10-25 0 57.55 57.55 57.65 56.70 58.00 2,153,929 124,184,830 57.655 15.63 15.63 15.65 15.40 15.75 7,932,429 15.655 0.44%
2010-10-22 0 57.30 57.40 57.45 56.70 57.75 2,437,359 139,559,253 57.258 15.56 15.59 15.60 15.40 15.68 8,976,237 15.548 -0.17%
2010-10-21 0 57.40 57.35 57.40 56.90 58.20 4,048,379 232,343,873 57.392 15.59 15.57 15.59 15.45 15.80 14,909,256 15.584 -1.12%
2010-10-20 0 58.05 57.95 58.05 56.70 58.60 6,684,257 386,360,226 57.802 15.76 15.74 15.76 15.40 15.91 24,616,593 15.695 0.43%
2010-10-19 0 57.80 57.70 57.90 56.80 57.95 5,373,185 309,135,335 57.533 15.69 15.67 15.72 15.42 15.74 19,788,214 15.622 1.76%
2010-10-18 0 56.80 56.80 56.85 56.60 57.50 2,568,761 146,500,718 57.032 15.42 15.42 15.44 15.37 15.61 9,460,161 15.486 -0.96%
2010-10-15 0 57.35 57.50 57.55 56.10 57.60 7,498,100 429,178,399 57.238 15.57 15.61 15.63 15.23 15.64 27,613,791 15.542 1.59%
2010-10-14 0 56.45 56.30 56.50 55.95 56.85 3,825,200 215,336,310 56.294 15.33 15.29 15.34 15.19 15.44 14,087,339 15.286 0.44%
2010-10-13 0 56.20 56.05 56.15 53.90 56.60 6,229,738 346,413,826 55.606 15.26 15.22 15.25 14.64 15.37 22,942,703 15.099 -0.27%
2010-10-12 0 56.35 56.35 56.55 56.35 57.15 5,677,767 321,826,307 56.682 15.30 15.30 15.36 15.30 15.52 20,909,920 15.391 -0.09%
2010-10-11 0 56.40 56.35 56.40 56.25 57.50 8,121,876 462,265,476 56.916 15.31 15.30 15.31 15.27 15.61 29,911,016 15.455 0.80%
2010-10-08 0 55.95 56.00 56.05 55.00 56.20 5,087,006 283,437,451 55.718 15.19 15.21 15.22 14.93 15.26 18,734,282 15.129 1.27%
2010-10-07 0 55.25 55.25 55.30 54.95 56.00 3,424,766 190,044,555 55.491 15.00 15.00 15.02 14.92 15.21 12,612,632 15.068 -1.25%
2010-10-06 0 55.95 55.80 55.95 55.50 56.50 5,891,276 329,401,531 55.913 15.19 15.15 15.19 15.07 15.34 21,696,225 15.182 1.08%
2010-10-05 0 55.35 55.45 55.55 54.90 56.00 4,265,730 235,752,903 55.267 15.03 15.06 15.08 14.91 15.21 15,709,710 15.007 -1.07%
2010-10-04 0 55.95 55.85 56.00 55.40 57.15 7,769,431 435,685,490 56.077 15.19 15.17 15.21 15.04 15.52 28,613,041 15.227 1.27%
2010-09-30 0 55.25 55.10 55.25 54.15 55.45 8,229,283 452,145,850 54.944 15.00 14.96 15.00 14.70 15.06 30,306,571 14.919 1.10%
2010-09-29 0 54.65 54.70 54.85 53.95 56.00 10,654,122 584,272,770 54.840 14.84 14.85 14.89 14.65 15.21 39,236,700 14.891 1.67%
2010-09-28 0 53.75 53.70 53.75 53.35 54.80 6,524,567 351,546,299 53.880 14.59 14.58 14.59 14.49 14.88 24,028,491 14.630 -2.01%
2010-09-27 0 54.85 54.85 54.90 54.00 55.50 10,822,769 591,292,193 54.634 14.89 14.89 14.91 14.66 15.07 39,857,788 14.835 2.91%
2010-09-24 0 53.30 53.25 53.35 52.00 53.40 6,910,359 364,934,314 52.810 14.47 14.46 14.49 14.12 14.50 25,449,275 14.340 1.23%
2010-09-22 0 52.65 52.65 52.75 51.45 53.05 9,076,723 476,952,690 52.547 14.30 14.30 14.32 13.97 14.40 33,427,499 14.268 2.63%
2010-09-21 0 51.30 51.35 51.40 50.70 51.75 4,387,130 224,245,755 51.114 13.93 13.94 13.96 13.77 14.05 16,156,799 13.879 0.49%
2010-09-20 0 51.05 50.95 51.10 49.95 51.65 4,168,068 212,251,171 50.923 13.86 13.83 13.88 13.56 14.02 15,350,043 13.827 1.49%
2010-09-17 0 50.30 50.25 50.40 49.60 50.80 6,424,065 322,402,698 50.187 13.66 13.64 13.69 13.47 13.79 23,658,365 13.627 1.00%
2010-09-16 0 49.80 50.00 50.05 49.40 50.40 2,325,702 115,953,091 49.857 13.52 13.58 13.59 13.41 13.69 8,565,030 13.538 -0.60%
2010-09-15 0 50.10 50.00 50.15 50.00 50.30 2,040,304 102,292,572 50.136 13.60 13.58 13.62 13.58 13.66 7,513,974 13.614 -0.10%
2010-09-14 0 50.15 50.05 50.10 50.00 50.20 1,946,746 97,561,546 50.115 13.62 13.59 13.60 13.58 13.63 7,169,421 13.608 0.00%
2010-09-13 0 50.15 50.00 50.05 49.75 50.40 5,747,115 288,303,658 50.165 13.62 13.58 13.59 13.51 13.69 21,165,313 13.622 1.62%
2010-09-10 0 49.35 49.20 49.40 49.00 49.70 3,195,741 157,460,423 49.272 13.40 13.36 13.41 13.31 13.50 11,769,185 13.379 0.92%
2010-09-09 0 48.90 48.85 48.90 48.50 49.35 2,188,409 107,124,558 48.951 13.28 13.26 13.28 13.17 13.40 8,059,411 13.292 0.93%
2010-09-08 0 48.45 48.40 48.45 48.00 49.20 1,986,309 96,193,946 48.428 13.16 13.14 13.16 13.03 13.36 7,315,123 13.150 -1.32%
2010-09-07 0 49.40 49.30 49.40 48.65 49.90 2,197,340 108,271,077 49.274 13.33 13.31 13.33 13.13 13.47 8,141,746 13.298 0.20%
2010-09-06 0 49.30 49.20 49.40 48.00 49.95 7,343,233 360,772,343 49.130 13.31 13.28 13.33 12.95 13.48 27,208,686 13.259 3.46%
2010-09-03 0 47.65 47.80 47.85 47.20 48.15 2,841,787 135,279,725 47.604 12.86 12.90 12.91 12.74 12.99 10,529,598 12.848 1.06%
2010-09-02 0 47.15 47.15 47.20 47.05 47.50 2,318,934 109,531,930 47.234 12.73 12.73 12.74 12.70 12.82 8,592,285 12.748 0.96%
2010-09-01 0 46.70 46.70 46.85 46.50 47.35 4,903,805 229,617,285 46.824 12.60 12.60 12.64 12.55 12.78 18,169,938 12.637 -1.89%
2010-08-31 0 47.60 47.15 47.55 46.35 47.80 4,062,318 190,658,071 46.933 12.85 12.73 12.83 12.51 12.90 15,051,999 12.667 0.63%
2010-08-30 0 47.30 47.15 47.30 46.85 47.50 1,501,560 70,854,238 47.187 12.77 12.73 12.77 12.64 12.82 5,563,690 12.735 0.64%
2010-08-27 0 47.00 46.95 47.00 46.65 47.35 4,616,926 216,840,570 46.966 12.68 12.67 12.68 12.59 12.78 17,106,973 12.676 -1.57%
2010-08-26 0 47.75 47.65 47.70 47.05 48.50 2,701,455 129,781,663 48.041 12.89 12.86 12.87 12.70 13.09 10,009,629 12.966 1.06%
2010-08-25 0 47.25 47.15 47.40 47.05 47.60 2,320,306 109,740,992 47.296 12.75 12.73 12.79 12.70 12.85 8,597,368 12.764 -0.42%
2010-08-24 0 47.45 47.35 47.40 47.30 47.95 3,505,041 166,716,951 47.565 12.81 12.78 12.79 12.77 12.94 12,987,135 12.837 -1.04%
2010-08-23 0 47.95 47.80 48.00 47.60 48.60 1,346,083 64,463,245 47.890 12.94 12.90 12.95 12.85 13.12 4,987,606 12.925 -0.10%
2010-08-20 0 48.00 47.95 48.00 47.65 48.30 2,894,290 138,494,037 47.851 12.95 12.94 12.95 12.86 13.04 10,724,136 12.914 -0.72%
2010-08-19 0 48.35 48.25 48.40 48.10 48.95 2,362,974 114,568,490 48.485 13.05 13.02 13.06 12.98 13.21 8,755,465 13.085 -0.72%
2010-08-18 0 48.70 48.65 48.75 48.60 49.15 5,452,300 266,779,173 48.930 13.14 13.13 13.16 13.12 13.26 20,202,262 13.205 0.93%
2010-08-17 0 48.25 48.25 48.40 47.80 49.05 6,538,920 314,949,541 48.165 13.02 13.02 13.06 12.90 13.24 24,228,487 12.999 -0.41%
2010-08-16 0 48.45 48.55 48.60 47.65 48.65 13,299,629 641,556,673 48.239 13.08 13.10 13.12 12.86 13.13 49,278,762 13.019 -3.20%
2010-08-13 0 50.05 49.90 50.00 49.45 51.10 7,047,941 354,311,957 50.272 13.51 13.47 13.49 13.35 13.79 26,114,549 13.568 -0.99%
2010-08-12 0 50.55 50.45 50.65 50.05 51.00 6,233,392 313,557,351 50.303 13.64 13.62 13.67 13.51 13.76 23,096,422 13.576 -0.88%
2010-08-11 0 51.00 51.00 51.05 50.90 51.80 4,987,864 255,636,867 51.252 13.76 13.76 13.78 13.74 13.98 18,481,400 13.832 -0.58%
2010-08-10 0 51.30 51.20 51.30 51.00 52.00 6,958,654 357,179,481 51.329 13.85 13.82 13.85 13.76 14.03 25,783,716 13.853 -0.68%
2010-08-09 0 51.65 51.60 51.70 49.60 52.20 14,745,233 756,961,124 51.336 13.94 13.93 13.95 13.39 14.09 54,635,120 13.855 4.13%
2010-08-06 0 49.60 49.50 49.60 49.00 49.65 3,966,540 195,952,206 49.401 13.39 13.36 13.39 13.22 13.40 14,697,115 13.333 0.71%
2010-08-05 0 49.25 49.15 49.30 48.80 49.80 3,648,762 180,011,098 49.335 13.29 13.26 13.31 13.17 13.44 13,519,661 13.315 -0.40%
2010-08-04 0 49.45 49.40 49.45 49.30 50.00 4,702,614 234,138,806 49.789 13.35 13.33 13.35 13.31 13.49 17,424,471 13.437 -0.50%
2010-08-03 0 49.70 49.55 49.60 49.50 50.10 3,954,090 196,753,979 49.760 13.41 13.37 13.39 13.36 13.52 14,650,985 13.429 1.12%
2010-08-02 0 49.15 49.25 49.30 48.90 49.55 4,415,363 217,099,602 49.169 13.26 13.29 13.31 13.20 13.37 16,360,127 13.270 1.65%
2010-07-30 0 48.35 48.35 48.65 48.30 49.30 2,286,445 111,204,785 48.637 13.05 13.05 13.13 13.04 13.31 8,471,904 13.126 -0.72%
2010-07-29 0 48.70 48.70 48.95 48.00 49.10 2,615,852 127,603,033 48.781 13.14 13.14 13.21 12.95 13.25 9,692,447 13.165 1.04%
2010-07-28 0 48.20 48.15 48.20 48.00 48.90 4,692,997 227,392,960 48.454 13.01 12.99 13.01 12.95 13.20 17,388,837 13.077 -1.03%
2010-07-27 0 48.70 49.00 49.10 48.60 49.70 5,123,082 251,262,311 49.045 13.14 13.22 13.25 13.12 13.41 18,982,420 13.237 -1.42%
2010-07-26 0 49.40 49.35 49.45 49.00 49.80 6,163,709 304,631,446 49.423 13.33 13.32 13.35 13.22 13.44 22,838,227 13.339 1.54%
2010-07-23 0 48.65 48.50 48.55 47.70 48.80 7,354,237 356,413,998 48.464 13.13 13.09 13.10 12.87 13.17 27,249,459 13.080 3.29%
2010-07-22 0 47.10 47.10 47.15 46.45 47.15 1,434,795 67,148,105 46.800 12.71 12.71 12.73 12.54 12.73 5,316,308 12.631 1.29%
2010-07-21 0 46.50 46.40 46.45 46.40 47.15 1,743,409 81,420,011 46.702 12.55 12.52 12.54 12.52 12.73 6,459,807 12.604 -0.21%
2010-07-20 0 46.60 46.55 46.60 46.00 47.00 1,091,205 50,934,680 46.677 12.58 12.56 12.58 12.41 12.68 4,043,213 12.598 1.08%
2010-07-19 0 46.10 46.05 46.25 45.55 46.40 2,829,242 129,824,276 45.887 12.44 12.43 12.48 12.29 12.52 10,483,115 12.384 0.00%
2010-07-16 0 46.10 46.00 46.05 46.00 46.95 4,036,628 186,901,852 46.301 12.44 12.41 12.43 12.41 12.67 14,956,811 12.496 -1.28%
2010-07-15 0 46.70 46.65 46.80 46.45 47.90 4,016,633 188,496,792 46.929 12.60 12.59 12.63 12.54 12.93 14,882,724 12.665 -2.10%
2010-07-14 0 47.70 47.65 47.70 47.60 48.40 3,065,435 147,355,778 48.070 12.87 12.86 12.87 12.85 13.06 11,358,275 12.973 0.00%
2010-07-13 0 47.70 47.50 47.70 47.20 48.00 1,809,080 86,204,281 47.651 12.87 12.82 12.87 12.74 12.95 6,703,136 12.860 0.42%
2010-07-12 0 47.50 47.45 47.50 47.30 48.50 2,058,533 98,277,763 47.742 12.82 12.81 12.82 12.77 13.09 7,627,428 12.885 0.64%
2010-07-09 0 47.20 47.10 47.25 46.05 47.35 3,146,579 147,589,879 46.905 12.74 12.71 12.75 12.43 12.78 11,658,936 12.659 2.50%
2010-07-08 0 46.05 46.00 46.10 45.95 46.40 2,253,464 103,990,457 46.147 12.43 12.41 12.44 12.40 12.52 8,349,700 12.454 0.55%
2010-07-07 0 45.80 45.75 45.85 45.05 46.25 2,559,780 116,549,827 45.531 12.36 12.35 12.37 12.16 12.48 9,484,685 12.288 -0.97%
2010-07-06 0 46.25 46.20 46.25 45.30 46.30 2,389,205 109,575,623 45.863 12.48 12.47 12.48 12.23 12.50 8,852,658 12.378 0.43%
2010-07-05 0 46.05 46.00 46.05 45.90 46.45 1,238,000 57,006,511 46.047 12.43 12.41 12.43 12.39 12.54 4,587,129 12.427 -0.11%
2010-07-02 0 46.10 46.00 46.10 45.80 46.50 3,150,297 145,159,176 46.078 12.44 12.41 12.44 12.36 12.55 11,672,712 12.436 0.22%
2010-06-30 0 46.00 45.90 46.00 45.85 46.55 7,448,067 343,088,394 46.064 12.41 12.39 12.41 12.37 12.56 27,597,125 12.432 -1.71%
2010-06-29 0 46.80 46.80 46.95 46.60 48.00 3,590,071 170,007,786 47.355 12.63 12.63 12.67 12.58 12.95 13,302,195 12.780 -1.89%
2010-06-28 0 47.70 47.65 48.00 47.55 48.20 2,007,032 96,084,969 47.874 12.87 12.86 12.95 12.83 13.01 7,436,602 12.921 0.00%
2010-06-25 0 47.70 47.65 48.10 47.10 48.35 3,424,295 163,031,993 47.610 12.87 12.86 12.98 12.71 13.05 12,687,949 12.849 -0.93%
2010-06-24 0 48.15 48.15 48.20 48.05 48.60 2,401,396 116,281,356 48.422 12.99 12.99 13.01 12.97 13.12 8,897,829 13.069 -0.41%
2010-06-23 0 48.35 48.30 48.45 47.40 48.50 3,433,994 164,879,853 48.014 13.05 13.04 13.08 12.79 13.09 12,723,887 12.958 1.15%
2010-06-22 0 47.80 47.80 47.85 47.55 49.10 6,796,780 329,359,175 48.458 12.90 12.90 12.91 12.83 13.25 25,183,928 13.078 0.10%
2010-06-21 0 47.75 47.80 47.90 46.70 48.65 6,917,471 331,768,912 47.961 12.89 12.90 12.93 12.60 13.13 25,631,122 12.944 3.35%
2010-06-18 0 46.20 46.10 46.25 45.80 46.60 8,424,773 388,246,214 46.084 12.47 12.44 12.48 12.36 12.58 31,216,088 12.437 -1.07%
2010-06-17 0 46.70 46.60 46.80 45.70 46.95 8,607,180 400,449,544 46.525 12.60 12.58 12.63 12.33 12.67 31,891,956 12.556 -2.30%
2010-06-15 0 47.80 47.70 47.85 47.30 47.85 2,263,204 107,885,650 47.669 12.90 12.87 12.91 12.77 12.91 8,385,790 12.865 0.42%
2010-06-14 0 47.60 47.55 47.60 46.80 47.70 2,063,890 97,539,853 47.260 12.85 12.83 12.85 12.63 12.87 7,647,277 12.755 2.15%
2010-06-11 0 46.60 46.55 46.60 46.20 46.95 1,709,561 79,428,696 46.461 12.58 12.56 12.58 12.47 12.67 6,334,391 12.539 1.30%
2010-06-10 0 46.00 45.90 46.05 45.90 46.40 1,735,088 80,056,343 46.140 12.41 12.39 12.43 12.39 12.52 6,428,976 12.452 -1.18%
2010-06-09 0 46.55 46.50 46.60 45.65 47.00 3,917,962 181,829,644 46.409 12.56 12.55 12.58 12.32 12.68 14,517,121 12.525 1.42%
2010-06-08 0 45.90 45.80 45.90 45.20 46.20 3,142,786 143,180,161 45.558 12.39 12.36 12.39 12.20 12.47 11,644,882 12.296 2.00%
2010-06-07 0 45.00 45.00 45.15 44.75 45.60 9,212,325 414,406,651 44.984 12.14 12.14 12.19 12.08 12.31 34,134,183 12.141 -3.64%
2010-06-04 0 46.70 46.65 46.70 46.35 46.80 4,297,306 200,061,084 46.555 12.60 12.59 12.60 12.51 12.63 15,922,694 12.565 -1.58%
2010-06-03 0 47.45 47.05 47.50 47.00 47.70 4,572,170 216,216,368 47.290 12.81 12.70 12.82 12.68 12.87 16,941,140 12.763 0.85%
2010-06-02 0 47.05 46.60 46.90 46.00 47.20 3,182,891 148,628,464 46.696 12.70 12.58 12.66 12.41 12.74 11,793,482 12.603 1.62%
2010-06-01 0 46.30 46.05 46.10 45.80 46.80 5,085,021 234,637,228 46.143 12.50 12.43 12.44 12.36 12.63 18,841,393 12.453 -0.11%
2010-05-31 0 46.35 46.35 46.50 46.00 46.85 3,218,623 149,102,204 46.325 12.51 12.51 12.55 12.41 12.64 11,925,878 12.502 -0.96%
2010-05-28 0 46.80 46.75 46.80 46.40 47.35 6,999,050 327,339,020 46.769 12.63 12.62 12.63 12.52 12.78 25,933,394 12.622 2.41%
2010-05-27 0 45.70 45.65 45.80 43.10 45.95 10,693,041 475,936,658 44.509 12.33 12.32 12.36 11.63 12.40 39,620,641 12.012 5.54%
2010-05-26 0 43.30 43.10 43.30 42.50 43.75 4,289,778 184,886,767 43.099 11.69 11.63 11.69 11.47 11.81 15,894,801 11.632 0.46%
2010-05-25 0 43.10 43.00 43.15 42.90 43.90 4,876,539 211,133,905 43.296 11.63 11.61 11.65 11.58 11.85 18,068,910 11.685 -3.69%
2010-05-24 0 44.75 44.70 44.75 42.20 45.50 4,134,157 183,854,278 44.472 12.08 12.06 12.08 11.39 12.28 15,318,182 12.002 2.64%
2010-05-20 0 43.60 43.40 43.65 42.60 44.90 4,949,305 215,495,411 43.541 11.77 11.71 11.78 11.50 12.12 18,338,528 11.751 -2.02%
2010-05-19 0 44.50 44.50 44.55 44.05 44.85 6,169,252 274,216,216 44.449 12.01 12.01 12.02 11.89 12.10 22,858,766 11.996 -1.55%
2010-05-18 0 45.20 45.10 45.20 44.25 45.40 7,475,442 335,575,773 44.890 12.20 12.17 12.20 11.94 12.25 27,698,557 12.115 -0.77%
2010-05-17 0 45.55 45.40 45.50 45.10 46.75 4,016,870 183,728,089 45.739 12.29 12.25 12.28 12.17 12.62 14,883,602 12.344 -2.15%
2010-05-14 0 46.55 46.50 46.70 46.00 46.70 2,968,181 137,635,097 46.370 12.56 12.55 12.60 12.41 12.60 10,997,922 12.515 0.11%
2010-05-13 0 46.50 46.50 46.55 45.80 47.75 6,850,895 320,181,570 46.736 12.55 12.55 12.56 12.36 12.89 25,384,439 12.613 -0.21%
2010-05-12 0 46.60 46.55 46.60 46.20 47.25 2,606,237 121,830,234 46.746 12.58 12.56 12.58 12.47 12.75 9,656,821 12.616 -0.75%
2010-05-11 0 46.95 46.85 46.95 46.20 47.45 3,825,144 178,733,354 46.726 12.67 12.64 12.67 12.47 12.81 14,173,205 12.611 -1.47%
2010-05-10 0 47.65 47.60 47.65 46.85 48.60 4,422,722 211,516,826 47.825 12.86 12.85 12.86 12.64 13.12 16,387,394 12.907 0.63%
2010-05-07 0 47.35 47.05 47.20 46.00 48.50 5,084,946 240,212,072 47.240 12.78 12.70 12.74 12.41 13.09 18,841,115 12.749 0.74%
2010-05-06 0 47.00 46.75 47.10 45.60 47.35 4,765,416 221,058,108 46.388 12.68 12.62 12.71 12.31 12.78 17,657,169 12.519 -0.21%
2010-05-05 0 47.10 47.05 47.10 45.75 47.15 8,732,904 406,716,189 46.573 12.71 12.70 12.71 12.35 12.73 32,357,797 12.569 -2.48%
2010-05-04 0 48.30 48.35 48.40 47.00 48.90 8,475,396 406,575,684 47.971 13.04 13.05 13.06 12.68 13.20 31,403,660 12.947 -0.82%
2010-05-03 0 48.70 48.85 48.90 48.60 49.20 8,753,762 427,237,686 48.806 13.14 13.18 13.20 13.12 13.28 32,435,082 13.172 -2.31%
2010-04-30 0 49.85 49.55 49.60 49.05 50.10 4,628,392 229,535,468 49.593 13.45 13.37 13.39 13.24 13.52 17,149,458 13.384 0.81%
2010-04-29 0 49.45 49.45 49.50 49.05 50.00 5,850,333 290,340,187 49.628 13.35 13.35 13.36 13.24 13.49 21,677,084 13.394 -1.69%
2010-04-28 0 50.30 50.30 50.45 49.70 50.50 4,898,479 245,867,370 50.193 13.58 13.58 13.62 13.41 13.63 18,150,204 13.546 -1.37%
2010-04-27 0 51.00 51.00 51.20 50.70 52.30 7,529,173 387,184,551 51.425 13.76 13.76 13.82 13.68 14.12 27,897,645 13.879 -2.95%
2010-04-26 0 52.55 52.30 52.55 51.25 52.65 5,361,039 277,293,586 51.724 14.18 14.12 14.18 13.83 14.21 19,864,115 13.960 4.27%
2010-04-23 0 50.40 50.35 50.40 50.00 51.00 4,652,361 234,786,978 50.466 13.60 13.59 13.60 13.49 13.76 17,238,270 13.620 -0.69%
2010-04-22 0 50.75 50.65 50.70 50.10 51.40 6,799,263 343,612,771 50.537 13.70 13.67 13.68 13.52 13.87 25,193,129 13.639 -1.17%
2010-04-21 0 51.35 51.35 51.40 51.15 52.60 4,343,910 224,693,365 51.726 13.86 13.86 13.87 13.80 14.20 16,095,374 13.960 -0.77%
2010-04-20 0 51.75 51.85 51.90 51.35 51.95 3,665,675 189,502,337 51.696 13.97 13.99 14.01 13.86 14.02 13,582,328 13.952 -0.77%
2010-04-19 0 52.15 52.15 52.20 51.75 52.40 4,347,734 225,867,683 51.951 14.07 14.07 14.09 13.97 14.14 16,109,543 14.021 -1.79%
2010-04-16 0 53.10 53.10 53.30 53.00 54.70 4,759,000 255,103,803 53.604 14.33 14.33 14.38 14.30 14.76 17,633,396 14.467 -3.27%
2010-04-15 0 55.85 55.80 55.90 55.30 55.95 5,809,749 323,390,521 55.663 14.82 14.80 14.83 14.67 14.84 21,901,605 14.766 1.55%
2010-04-14 0 55.00 55.05 55.10 54.30 55.20 3,837,390 211,173,871 55.031 14.59 14.60 14.62 14.40 14.64 14,466,201 14.598 1.48%
2010-04-13 0 54.20 54.10 54.20 54.10 55.20 7,357,463 402,254,425 54.673 14.38 14.35 14.38 14.35 14.64 27,736,180 14.503 -0.55%
2010-04-12 0 54.50 54.50 54.70 54.25 55.45 4,327,419 237,517,465 54.887 14.46 14.46 14.51 14.39 14.71 16,313,514 14.560 -1.18%
2010-04-09 0 55.15 55.05 55.20 54.60 55.35 5,677,700 311,942,294 54.942 14.63 14.60 14.64 14.48 14.68 21,403,806 14.574 1.01%
2010-04-08 0 54.60 54.55 54.65 54.25 54.75 4,584,724 250,089,204 54.548 14.48 14.47 14.50 14.39 14.52 17,283,503 14.470 -1.00%
2010-04-07 0 55.15 54.95 55.00 54.85 55.60 6,986,091 384,894,603 55.094 14.63 14.58 14.59 14.55 14.75 26,336,181 14.615 0.46%
2010-04-01 0 54.90 54.85 54.90 53.90 55.25 8,700,830 475,124,155 54.607 14.56 14.55 14.56 14.30 14.66 32,800,408 14.485 0.37%
2010-03-31 0 54.70 54.85 54.90 54.55 57.70 8,019,454 446,874,151 55.724 14.51 14.55 14.56 14.47 15.31 30,231,755 14.782 -4.20%
2010-03-30 0 57.10 56.90 57.00 55.75 57.65 2,774,085 158,074,113 56.982 15.15 15.09 15.12 14.79 15.29 10,457,752 15.115 1.42%
2010-03-29 0 56.30 56.10 56.30 55.75 58.25 3,263,581 185,120,320 56.723 14.93 14.88 14.93 14.79 15.45 12,303,055 15.047 0.45%
2010-03-26 0 56.05 56.05 56.10 54.00 56.40 2,482,379 137,476,908 55.381 14.87 14.87 14.88 14.32 14.96 9,358,078 14.691 2.56%
2010-03-25 0 54.65 54.60 54.65 54.25 54.95 3,170,864 173,497,027 54.716 14.50 14.48 14.50 14.39 14.58 11,953,530 14.514 -0.27%
2010-03-24 0 54.80 54.75 54.85 54.55 55.05 2,991,268 164,052,170 54.844 14.54 14.52 14.55 14.47 14.60 11,276,489 14.548 1.29%
2010-03-23 0 54.10 54.15 54.20 54.00 55.10 4,102,616 222,801,159 54.307 14.35 14.36 14.38 14.32 14.62 15,466,051 14.406 -1.10%
2010-03-22 0 54.70 54.60 54.75 54.60 55.50 3,735,238 205,468,471 55.008 14.51 14.48 14.52 14.48 14.72 14,081,108 14.592 -2.93%
2010-03-19 0 56.35 56.25 56.35 55.60 57.30 3,774,770 213,991,422 56.690 14.95 14.92 14.95 14.75 15.20 14,230,136 15.038 -0.44%
2010-03-18 0 56.60 56.40 56.55 56.35 57.75 6,724,917 383,862,337 57.081 15.01 14.96 15.00 14.95 15.32 25,351,607 15.142 0.89%
2010-03-17 0 56.10 56.00 56.20 55.05 56.30 4,082,227 227,330,150 55.688 14.88 14.85 14.91 14.60 14.93 15,389,188 14.772 2.28%
2010-03-16 0 54.85 54.70 54.90 54.70 55.20 2,688,517 147,719,540 54.945 14.55 14.51 14.56 14.51 14.64 10,135,177 14.575 0.18%
2010-03-15 0 54.75 54.55 54.85 54.05 54.90 1,293,640 70,586,890 54.565 14.52 14.47 14.55 14.34 14.56 4,876,767 14.474 0.09%
2010-03-12 0 54.70 54.40 54.75 53.60 54.70 1,915,126 103,865,027 54.234 14.51 14.43 14.52 14.22 14.51 7,219,646 14.386 2.72%
2010-03-11 0 53.25 53.25 53.45 53.05 54.50 1,835,761 98,345,598 53.572 14.13 14.13 14.18 14.07 14.46 6,920,456 14.211 -1.30%
2010-03-10 0 53.95 53.95 54.00 53.50 54.75 2,213,768 119,526,481 53.992 14.31 14.31 14.32 14.19 14.52 8,345,467 14.322 -1.01%
2010-03-09 0 54.50 54.40 54.70 54.40 54.95 2,548,727 139,760,318 54.835 14.46 14.43 14.51 14.43 14.58 9,608,197 14.546 -0.55%
2010-03-08 0 54.80 54.70 54.80 54.50 54.90 1,965,818 107,602,089 54.737 14.54 14.51 14.54 14.46 14.56 7,410,745 14.520 1.58%
2010-03-05 0 53.95 53.95 54.00 53.05 54.10 3,260,049 174,696,470 53.587 14.31 14.31 14.32 14.07 14.35 12,289,740 14.215 2.08%
2010-03-04 0 52.85 52.85 52.95 52.75 54.30 2,581,900 137,900,791 53.411 14.02 14.02 14.05 13.99 14.40 9,733,252 14.168 -0.47%
2010-03-03 0 53.10 53.05 53.10 53.05 54.50 1,895,566 101,424,776 53.506 14.09 14.07 14.09 14.07 14.46 7,145,909 14.193 -2.12%
2010-03-02 0 54.25 54.10 54.35 53.80 54.50 1,786,108 96,626,799 54.099 14.39 14.35 14.42 14.27 14.46 6,733,274 14.351 -0.28%
2010-03-01 0 54.40 54.30 54.40 53.45 54.55 4,501,797 243,102,744 54.001 14.43 14.40 14.43 14.18 14.47 16,970,884 14.325 3.72%
2010-02-26 0 52.45 52.45 52.80 52.00 52.95 3,065,000 161,354,850 52.644 13.91 13.91 14.01 13.79 14.05 11,554,444 13.965 1.35%
2010-02-25 0 51.75 51.65 51.80 51.25 52.85 2,962,342 153,453,459 51.801 13.73 13.70 13.74 13.59 14.02 11,167,443 13.741 -0.77%
2010-02-24 0 52.15 52.15 52.35 51.50 53.30 3,497,972 182,978,086 52.310 13.83 13.83 13.89 13.66 14.14 13,186,663 13.876 -0.19%
2010-02-23 0 52.25 51.90 51.95 50.20 52.40 5,014,323 258,715,321 51.595 13.86 13.77 13.78 13.32 13.90 18,903,006 13.686 4.19%
2010-02-22 0 50.15 50.10 50.15 49.50 50.40 3,601,934 179,715,571 49.894 13.30 13.29 13.30 13.13 13.37 13,578,579 13.235 3.19%
2010-02-19 0 48.60 48.55 48.60 48.45 50.25 6,950,742 344,728,065 49.596 12.89 12.88 12.89 12.85 13.33 26,202,923 13.156 -4.24%
2010-02-18 0 50.75 50.60 50.65 50.20 51.50 1,724,402 87,529,511 50.759 13.46 13.42 13.44 13.32 13.66 6,500,654 13.465 -1.36%
2010-02-17 0 51.45 51.05 51.45 50.80 52.40 3,317,581 171,220,164 51.610 13.65 13.54 13.65 13.48 13.90 12,506,624 13.690 1.68%
2010-02-12 0 50.60 50.45 50.60 50.20 51.40 7,860,811 401,091,478 51.024 13.42 13.38 13.42 13.32 13.63 29,633,703 13.535 2.64%
2010-02-11 0 49.30 49.10 49.30 47.65 49.50 4,835,675 233,723,084 48.333 13.08 13.02 13.08 12.64 13.13 18,229,538 12.821 3.46%
2010-02-10 0 47.65 47.60 47.75 46.55 48.20 4,081,144 192,762,249 47.232 12.64 12.63 12.67 12.35 12.79 15,385,106 12.529 0.32%
2010-02-09 0 47.50 47.10 47.50 46.65 47.80 4,906,640 231,320,222 47.144 12.60 12.49 12.60 12.37 12.68 18,497,062 12.506 2.37%
2010-02-08 0 46.40 46.40 46.50 45.85 47.50 4,776,819 223,032,862 46.691 12.31 12.31 12.33 12.16 12.60 18,007,663 12.385 -2.42%
2010-02-05 0 47.55 47.45 47.55 47.25 48.00 5,460,719 260,447,389 47.695 12.61 12.59 12.61 12.53 12.73 20,585,831 12.652 -3.65%
2010-02-04 0 49.35 49.30 49.45 49.00 50.85 4,911,299 244,110,250 49.704 13.09 13.08 13.12 13.00 13.49 18,514,626 13.185 -4.17%
2010-02-03 0 51.50 51.20 51.25 50.55 51.65 5,115,855 261,334,712 51.083 13.66 13.58 13.59 13.41 13.70 19,285,761 13.551 1.18%
2010-02-02 0 50.90 50.80 50.90 50.00 51.25 2,663,534 135,051,694 50.704 13.50 13.48 13.50 13.26 13.59 10,040,996 13.450 0.79%
2010-02-01 0 50.50 50.50 50.55 48.90 50.60 3,178,420 158,168,932 49.763 13.40 13.40 13.41 12.97 13.42 11,982,015 13.201 2.75%
2010-01-29 0 49.15 49.40 49.60 48.80 49.95 2,946,176 145,569,166 49.410 13.04 13.10 13.16 12.94 13.25 11,106,501 13.107 -1.70%
2010-01-28 0 50.00 50.00 50.25 49.90 52.00 4,332,540 219,776,810 50.727 13.26 13.26 13.33 13.24 13.79 16,332,819 13.456 -2.06%
2010-01-27 0 51.05 50.95 51.25 50.95 52.00 1,841,081 94,504,763 51.331 13.54 13.52 13.59 13.52 13.79 6,940,511 13.616 -0.58%
2010-01-26 0 51.35 51.25 51.40 50.50 52.10 2,360,389 121,256,705 51.371 13.62 13.59 13.63 13.40 13.82 8,898,200 13.627 -1.53%
2010-01-25 0 52.15 52.10 52.25 50.25 52.25 2,254,695 116,344,118 51.601 13.83 13.82 13.86 13.33 13.86 8,499,754 13.688 1.86%
2010-01-22 0 51.20 51.15 51.20 50.00 51.80 4,035,725 205,202,116 50.846 13.58 13.57 13.58 13.26 13.74 15,213,885 13.488 -1.35%
2010-01-21 0 51.90 51.85 51.90 51.80 53.00 10,250,808 538,671,423 52.549 13.77 13.75 13.77 13.74 14.06 38,643,519 13.940 -4.07%
2010-01-20 0 54.10 54.15 54.25 54.00 55.80 4,338,228 237,179,275 54.672 14.35 14.36 14.39 14.32 14.80 16,354,261 14.503 -2.52%
2010-01-19 0 55.50 55.40 55.50 54.25 55.80 6,810,918 373,740,348 54.874 14.72 14.70 14.72 14.39 14.80 25,675,814 14.556 0.54%
2010-01-18 0 55.20 55.10 55.30 54.40 55.60 5,270,215 290,239,189 55.072 14.64 14.62 14.67 14.43 14.75 19,867,668 14.609 -1.60%
2010-01-15 0 56.10 56.05 56.10 54.90 56.30 4,042,238 224,066,132 55.431 14.88 14.87 14.88 14.56 14.93 15,238,438 14.704 0.90%
2010-01-14 0 55.60 55.60 55.70 55.60 56.70 3,455,748 193,532,290 56.003 14.75 14.75 14.78 14.75 15.04 13,027,486 14.856 -1.24%
2010-01-13 0 56.30 56.10 56.15 55.80 58.90 8,464,757 489,306,041 57.805 14.93 14.88 14.89 14.80 15.62 31,910,460 15.334 -6.48%
2010-01-12 0 60.20 59.95 60.40 59.20 60.50 2,457,562 147,531,535 60.032 15.97 15.90 16.02 15.70 16.05 9,264,523 15.924 0.42%
2010-01-11 0 59.95 59.85 59.95 58.80 60.20 2,601,969 155,628,665 59.812 15.90 15.88 15.90 15.60 15.97 9,808,908 15.866 1.18%
2010-01-08 0 59.25 58.85 59.10 57.30 59.85 2,710,988 160,281,576 59.123 15.72 15.61 15.68 15.20 15.88 10,219,889 15.683 1.98%
2010-01-07 0 58.10 58.15 58.30 57.35 59.45 1,858,693 107,801,896 57.999 15.41 15.43 15.47 15.21 15.77 7,006,905 15.385 -1.53%
2010-01-06 0 59.00 58.75 59.00 58.30 60.10 3,043,820 180,133,754 59.180 15.65 15.58 15.65 15.47 15.94 11,474,599 15.698 -1.34%
2010-01-05 0 59.80 59.60 59.85 58.35 60.00 1,984,931 117,741,586 59.318 15.86 15.81 15.88 15.48 15.92 7,482,797 15.735 2.05%
2010-01-04 0 58.60 58.50 58.60 58.15 58.70 546,332 31,956,682 58.493 15.54 15.52 15.54 15.43 15.57 2,059,564 15.516 0.34%
2009-12-31 0 58.40 58.60 58.65 57.25 58.70 1,236,019 71,793,986 58.085 15.49 15.54 15.56 15.19 15.57 4,659,547 15.408 2.01%
2009-12-30 0 57.25 57.15 57.20 56.55 58.70 584,759 33,439,041 57.184 15.19 15.16 15.17 15.00 15.57 2,204,426 15.169 0.44%
2009-12-29 0 57.00 56.95 57.00 56.65 57.50 497,670 28,398,487 57.063 15.12 15.11 15.12 15.03 15.25 1,876,117 15.137 0.88%
2009-12-28 0 56.50 56.50 56.60 56.50 58.70 999,330 57,561,377 57.600 14.99 14.99 15.01 14.99 15.57 3,767,276 15.279 -1.99%
2009-12-24 0 57.65 57.65 57.70 56.70 58.40 1,056,296 60,911,963 57.666 15.29 15.29 15.31 15.04 15.49 3,982,027 15.297 1.05%
2009-12-23 0 57.05 57.00 57.10 54.50 57.70 2,423,361 135,801,001 56.038 15.13 15.12 15.15 14.46 15.31 9,135,592 14.865 4.01%
2009-12-22 0 54.85 54.60 55.05 54.10 55.40 6,324,562 346,663,772 54.812 14.55 14.48 14.60 14.35 14.70 23,842,348 14.540 0.83%
2009-12-21 0 54.40 54.35 54.60 54.25 55.50 2,298,940 126,287,560 54.933 14.43 14.42 14.48 14.39 14.72 8,666,549 14.572 -1.09%
2009-12-18 0 55.00 54.65 54.70 54.65 55.50 4,931,368 272,136,953 55.185 14.59 14.50 14.51 14.50 14.72 18,590,282 14.639 -3.08%
2009-12-17 0 56.75 56.45 57.00 56.00 58.35 4,883,905 278,517,280 57.028 15.05 14.97 15.12 14.85 15.48 18,411,356 15.127 -2.74%
2009-12-16 0 58.35 57.95 58.40 57.95 59.45 1,695,843 99,008,934 58.383 15.48 15.37 15.49 15.37 15.77 6,392,993 15.487 -0.68%
2009-12-15 0 58.75 58.60 58.75 57.30 59.20 2,336,279 136,322,340 58.350 15.58 15.54 15.58 15.20 15.70 8,807,310 15.478 0.69%
2009-12-14 0 58.35 58.30 58.45 56.30 59.00 2,788,333 160,786,166 57.664 15.48 15.47 15.50 14.93 15.65 10,511,464 15.296 0.95%
2009-12-11 0 57.80 57.40 57.60 56.75 59.15 3,394,586 196,027,716 57.747 15.33 15.23 15.28 15.05 15.69 12,796,918 15.318 1.31%
2009-12-10 0 57.05 57.00 57.25 56.50 57.95 1,680,476 96,089,560 57.180 15.13 15.12 15.19 14.99 15.37 6,335,062 15.168 -0.26%
2009-12-09 0 57.20 57.20 57.25 56.50 58.00 3,210,363 183,328,889 57.105 15.17 15.17 15.19 14.99 15.39 12,102,434 15.148 -0.61%
2009-12-08 0 57.55 57.50 57.70 57.45 58.35 1,956,900 113,301,275 57.898 15.27 15.25 15.31 15.24 15.48 7,377,126 15.358 -2.21%
2009-12-07 0 58.85 58.80 59.00 57.50 59.00 3,022,500 176,556,349 58.414 15.61 15.60 15.65 15.25 15.65 11,394,227 15.495 -0.51%
2009-12-04 0 59.15 59.15 59.20 58.65 59.90 3,915,116 231,064,637 59.019 15.69 15.69 15.70 15.56 15.89 14,759,213 15.656 -2.31%
2009-12-03 0 60.55 60.50 60.55 57.10 60.60 7,298,479 430,773,179 59.022 16.06 16.05 16.06 15.15 16.08 27,513,822 15.657 6.04%
2009-12-02 0 57.10 57.10 57.30 56.65 57.40 3,869,392 220,866,067 57.080 15.15 15.15 15.20 15.03 15.23 14,586,842 15.141 0.71%
2009-12-01 0 56.70 56.60 56.70 55.10 56.80 4,176,942 233,587,609 55.923 15.04 15.01 15.04 14.62 15.07 15,746,245 14.834 3.66%
2009-11-30 0 54.70 54.65 54.80 52.95 54.95 5,380,267 291,019,112 54.090 14.51 14.50 14.54 14.05 14.58 20,282,542 14.348 5.80%
2009-11-27 0 51.70 51.50 51.75 51.05 54.00 4,331,108 227,449,349 52.515 13.71 13.66 13.73 13.54 14.32 16,327,420 13.931 -5.48%
2009-11-26 0 54.70 54.65 54.80 54.60 56.50 2,596,940 144,203,733 55.528 14.51 14.50 14.54 14.48 14.99 9,789,950 14.730 -1.97%
2009-11-25 0 55.80 55.70 55.75 53.20 56.30 3,434,131 189,817,920 55.274 14.80 14.78 14.79 14.11 14.93 12,945,995 14.662 3.53%
2009-11-24 0 54.20 54.05 54.45 54.05 55.40 1,936,000 105,980,964 54.742 14.30 14.26 14.36 14.26 14.61 7,338,959 14.441 -2.25%
2009-11-23 0 55.45 55.20 55.35 54.70 56.00 3,219,153 178,507,466 55.452 14.63 14.56 14.60 14.43 14.77 12,203,115 14.628 2.31%
2009-11-20 0 54.20 54.00 54.35 53.65 54.65 2,626,682 142,734,359 54.340 14.30 14.25 14.34 14.15 14.42 9,957,185 14.335 -1.54%
2009-11-19 0 55.05 54.95 55.05 54.50 55.25 2,527,130 139,106,890 55.045 14.52 14.50 14.52 14.38 14.57 9,579,805 14.521 0.46%
2009-11-18 0 54.80 54.30 54.85 54.25 55.00 1,335,947 73,189,525 54.785 14.46 14.32 14.47 14.31 14.51 5,064,287 14.452 -0.36%
2009-11-17 0 55.00 54.80 55.00 54.20 55.00 1,968,942 107,985,712 54.845 14.51 14.46 14.51 14.30 14.51 7,463,835 14.468 0.18%
2009-11-16 0 54.90 54.60 54.70 53.85 55.10 3,621,210 198,817,844 54.904 14.48 14.40 14.43 14.21 14.54 13,727,226 14.483 1.76%
2009-11-13 0 53.95 53.80 54.15 53.35 54.90 6,706,197 362,487,063 54.053 14.23 14.19 14.28 14.07 14.48 25,421,747 14.259 -2.62%
2009-11-12 0 55.40 55.25 55.40 55.10 56.25 2,279,077 126,660,193 55.575 14.61 14.57 14.61 14.54 14.84 8,639,490 14.661 -1.95%
2009-11-11 0 56.50 56.45 56.50 55.95 56.70 1,982,000 111,642,476 56.328 14.90 14.89 14.90 14.76 14.96 7,513,335 14.859 0.00%
2009-11-10 0 56.50 56.25 56.50 56.25 56.70 3,218,842 181,764,583 56.469 14.90 14.84 14.90 14.84 14.96 12,201,936 14.896 0.80%
2009-11-09 0 56.05 56.15 56.25 55.95 56.25 2,076,394 116,357,178 56.038 14.79 14.81 14.84 14.76 14.84 7,871,162 14.783 -0.44%
2009-11-06 0 56.30 56.25 56.40 56.05 56.70 4,086,324 230,298,230 56.358 14.85 14.84 14.88 14.79 14.96 15,490,373 14.867 0.63%
2009-11-05 0 55.95 55.90 56.00 55.25 56.50 7,231,420 403,985,058 55.865 14.76 14.75 14.77 14.57 14.90 27,412,754 14.737 -0.89%
2009-11-04 0 56.45 56.00 56.45 56.00 56.60 7,036,646 395,383,549 56.189 14.89 14.77 14.89 14.77 14.93 26,674,408 14.823 1.71%
2009-11-03 0 55.50 55.90 55.95 55.20 56.50 5,644,840 316,013,952 55.983 14.64 14.75 14.76 14.56 14.90 21,398,371 14.768 -1.07%
2009-11-02 0 56.10 56.00 56.20 54.25 56.35 4,959,100 274,517,575 55.356 14.80 14.77 14.83 14.31 14.86 18,798,879 14.603 0.54%
2009-10-30 0 55.80 55.75 55.85 53.90 56.30 9,540,732 527,232,130 55.261 14.72 14.71 14.73 14.22 14.85 36,166,858 14.578 7.51%
2009-10-29 0 51.90 51.85 52.05 51.60 52.85 3,783,771 196,773,270 52.005 13.69 13.68 13.73 13.61 13.94 14,343,460 13.719 -1.52%
2009-10-28 0 52.70 52.55 52.85 52.05 53.55 2,886,502 152,215,202 52.733 13.90 13.86 13.94 13.73 14.13 10,942,107 13.911 -0.38%
2009-10-27 0 52.90 52.90 52.95 52.70 53.40 4,148,617 219,832,405 52.989 13.95 13.95 13.97 13.90 14.09 15,726,513 13.978 -4.34%
2009-10-23 0 55.30 55.30 55.40 55.00 57.90 6,141,857 343,696,572 55.960 14.59 14.59 14.61 14.51 15.27 23,282,456 14.762 -3.49%
2009-10-22 0 57.30 57.20 57.25 56.25 58.00 3,054,814 174,205,653 57.027 15.12 15.09 15.10 14.84 15.30 11,580,141 15.043 -1.04%
2009-10-21 0 57.90 57.80 58.30 56.40 58.50 4,661,338 268,915,532 57.691 15.27 15.25 15.38 14.88 15.43 17,670,127 15.219 2.57%
2009-10-20 0 56.45 56.30 56.75 54.30 57.05 4,279,465 239,830,647 56.042 14.89 14.85 14.97 14.32 15.05 16,222,529 14.784 3.29%
2009-10-19 0 54.65 54.65 54.85 52.70 54.90 2,685,718 146,201,154 54.437 14.42 14.42 14.47 13.90 14.48 10,180,978 14.360 2.05%
2009-10-16 0 53.55 53.30 53.40 52.95 54.60 2,504,770 134,922,538 53.866 14.13 14.06 14.09 13.97 14.40 9,495,043 14.210 0.66%
2009-10-15 0 53.20 53.00 53.40 53.00 54.95 2,413,902 130,945,527 54.246 14.03 13.98 14.09 13.98 14.50 9,150,582 14.310 -1.75%
2009-10-14 0 54.15 54.15 54.25 52.50 54.30 2,744,673 147,356,934 53.688 14.28 14.28 14.31 13.85 14.32 10,404,464 14.163 2.17%
2009-10-13 0 53.00 53.00 53.25 52.25 53.45 4,618,320 245,115,674 53.075 13.98 13.98 14.05 13.78 14.10 17,507,055 14.001 1.24%
2009-10-12 0 52.35 52.25 52.35 51.75 52.50 3,797,785 198,224,187 52.195 13.81 13.78 13.81 13.65 13.85 14,396,584 13.769 1.16%
2009-10-09 0 51.75 51.75 51.90 51.00 52.00 3,393,944 175,673,565 51.761 13.65 13.65 13.69 13.45 13.72 12,865,710 13.654 1.97%
2009-10-08 0 50.75 50.55 51.00 50.30 51.20 2,830,735 143,442,645 50.673 13.39 13.33 13.45 13.27 13.51 10,730,706 13.367 2.94%
2009-10-07 0 49.30 49.25 49.50 48.70 50.20 2,591,136 128,034,139 49.412 13.01 12.99 13.06 12.85 13.24 9,822,438 13.035 2.28%
2009-10-06 0 48.20 48.20 48.25 47.70 48.55 2,952,314 142,084,745 48.127 12.72 12.72 12.73 12.58 12.81 11,191,586 12.696 1.15%
2009-10-05 0 47.65 47.60 47.65 47.55 49.00 2,547,392 122,367,901 48.037 12.57 12.56 12.57 12.54 12.93 9,656,614 12.672 -1.95%
2009-10-02 0 48.60 48.55 48.90 48.50 49.45 3,933,399 192,085,259 48.834 12.82 12.81 12.90 12.79 13.04 14,910,668 12.882 -4.71%
2009-09-30 0 51.00 49.45 49.90 48.85 52.00 3,035,949 151,040,315 49.751 13.45 13.04 13.16 12.89 13.72 11,508,628 13.124 2.93%
2009-09-29 0 49.55 49.40 49.60 48.90 49.60 1,535,615 75,836,518 49.385 13.07 13.03 13.08 12.90 13.08 5,821,185 13.028 2.69%
2009-09-28 0 48.25 48.25 48.40 48.20 49.30 2,681,000 130,166,500 48.551 12.73 12.73 12.77 12.72 13.01 10,163,093 12.808 -3.02%
2009-09-25 0 49.75 49.70 49.95 48.95 50.05 1,814,843 90,210,858 49.707 13.12 13.11 13.18 12.91 13.20 6,879,679 13.113 -0.90%
2009-09-24 0 50.20 50.05 50.25 49.85 51.85 3,910,600 198,653,550 50.799 13.24 13.20 13.26 13.15 13.68 14,824,242 13.401 -4.02%
2009-09-23 0 52.30 52.35 52.40 51.05 52.70 3,933,935 204,689,040 52.032 13.80 13.81 13.82 13.47 13.90 14,912,699 13.726 1.95%
2009-09-22 0 51.30 50.90 50.95 50.05 51.40 2,570,600 130,287,146 50.684 13.53 13.43 13.44 13.20 13.56 9,744,590 13.370 2.81%
2009-09-21 0 49.90 49.85 49.90 49.85 51.50 3,243,585 163,796,601 50.499 13.16 13.15 13.16 13.15 13.59 12,295,731 13.321 -3.11%
2009-09-18 0 51.50 51.60 51.65 50.90 52.25 4,200,818 216,607,690 51.563 13.59 13.61 13.63 13.43 13.78 15,924,395 13.602 -2.55%
2009-09-17 0 52.85 52.80 52.85 51.95 53.50 4,207,673 221,781,082 52.709 13.94 13.93 13.94 13.70 14.11 15,950,381 13.904 0.19%
2009-09-16 0 52.75 52.55 52.80 50.90 52.80 4,602,072 240,214,134 52.197 13.92 13.86 13.93 13.43 13.93 17,445,463 13.769 4.04%
2009-09-15 0 50.70 50.40 50.75 50.00 51.60 1,302,206 66,089,483 50.752 13.37 13.30 13.39 13.19 13.61 4,936,382 13.388 0.50%
2009-09-14 0 50.45 50.15 50.50 50.00 50.70 1,340,261 67,546,748 50.398 13.31 13.23 13.32 13.19 13.37 5,080,641 13.295 -1.18%
2009-09-11 0 51.05 51.05 51.30 49.65 51.60 3,148,154 160,226,919 50.896 13.47 13.47 13.53 13.10 13.61 11,933,973 13.426 0.49%
2009-09-10 0 50.80 50.60 50.80 50.35 51.20 2,242,260 113,682,170 50.700 13.40 13.35 13.40 13.28 13.51 8,499,924 13.374 2.21%
2009-09-09 0 49.70 49.70 49.80 49.45 50.45 1,818,855 90,819,089 49.932 13.11 13.11 13.14 13.04 13.31 6,894,887 13.172 0.40%
2009-09-08 0 49.50 49.45 49.55 48.55 50.00 2,364,709 116,980,400 49.469 13.06 13.04 13.07 12.81 13.19 8,964,102 13.050 1.23%
2009-09-07 0 48.90 48.85 48.90 48.30 49.05 2,241,936 109,258,113 48.734 12.90 12.89 12.90 12.74 12.94 8,498,696 12.856 1.24%
2009-09-04 0 48.30 48.25 48.60 46.70 49.00 6,454,900 309,659,880 47.973 12.74 12.73 12.82 12.32 12.93 24,469,134 12.655 3.98%
2009-09-03 0 46.45 46.30 46.45 45.60 46.60 3,354,227 154,559,514 46.079 12.25 12.21 12.25 12.03 12.29 12,715,151 12.156 2.20%
2009-09-02 0 45.45 45.45 45.55 44.70 45.80 3,367,328 152,948,881 45.421 11.99 11.99 12.02 11.79 12.08 12,764,814 11.982 -1.20%
2009-09-01 0 46.00 45.70 46.00 45.60 46.25 2,274,126 104,396,025 45.906 12.13 12.06 12.13 12.03 12.20 8,620,721 12.110 0.99%
2009-08-31 0 45.55 45.40 45.65 44.95 47.10 5,063,640 231,529,951 45.724 12.02 11.98 12.04 11.86 12.42 19,195,168 12.062 -3.19%
2009-08-28 0 47.05 47.00 47.15 46.05 47.55 3,856,818 181,197,735 46.981 12.41 12.40 12.44 12.15 12.54 14,620,366 12.394 0.32%
2009-08-27 0 46.90 46.70 46.95 46.65 47.60 3,165,956 149,506,256 47.223 12.37 12.32 12.39 12.31 12.56 12,001,457 12.457 -1.47%
2009-08-26 0 47.60 47.60 47.70 47.00 48.20 1,752,146 83,155,239 47.459 12.56 12.56 12.58 12.40 12.72 6,642,008 12.520 -0.83%
2009-08-25 0 48.00 47.85 48.00 47.20 48.25 2,080,790 99,522,195 47.829 12.66 12.62 12.66 12.45 12.73 7,887,826 12.617 -1.44%
2009-08-24 0 48.70 48.70 48.80 48.20 49.75 3,313,080 161,146,312 48.639 12.85 12.85 12.87 12.72 13.12 12,559,172 12.831 3.40%
2009-08-21 0 47.10 46.85 47.15 45.90 47.90 3,197,011 149,428,357 46.740 12.42 12.36 12.44 12.11 12.64 12,119,179 12.330 0.32%
2009-08-20 0 46.95 46.90 47.00 46.00 47.35 4,006,224 187,053,680 46.691 12.39 12.37 12.40 12.13 12.49 15,186,731 12.317 1.62%
2009-08-19 0 46.20 46.20 46.30 45.75 47.60 2,845,266 131,911,316 46.362 12.19 12.19 12.21 12.07 12.56 10,785,790 12.230 -2.12%
2009-08-18 0 47.20 47.15 47.20 45.95 48.00 3,206,439 150,283,379 46.869 12.45 12.44 12.45 12.12 12.66 12,154,919 12.364 0.75%
2009-08-17 0 46.85 46.70 47.00 46.45 47.95 3,143,429 147,773,740 47.010 12.36 12.32 12.40 12.25 12.65 11,916,062 12.401 -1.99%
2009-08-14 0 47.80 48.00 48.05 47.15 49.20 3,765,000 180,013,750 47.812 12.61 12.66 12.68 12.44 12.98 14,272,303 12.613 -1.85%
2009-08-13 0 48.70 48.70 48.95 48.30 49.45 3,710,197 181,403,779 48.893 12.85 12.85 12.91 12.74 13.04 14,064,557 12.898 1.14%
2009-08-12 0 48.15 47.85 48.20 47.85 50.40 3,941,063 191,432,315 48.574 12.70 12.62 12.72 12.62 13.30 14,939,720 12.814 -4.18%
2009-08-11 0 50.25 50.30 50.45 49.60 50.70 2,444,431 122,836,165 50.251 13.26 13.27 13.31 13.08 13.37 9,266,311 13.256 0.80%
2009-08-10 0 49.85 49.60 49.85 49.30 50.20 1,460,852 72,830,689 49.855 13.15 13.08 13.15 13.01 13.24 5,537,775 13.152 2.26%
2009-08-07 0 48.75 48.60 48.90 48.35 50.05 2,551,886 125,108,739 49.026 12.86 12.82 12.90 12.75 13.20 9,673,650 12.933 -3.75%
2009-08-06 0 50.65 50.70 50.75 49.55 51.50 3,252,510 164,980,941 50.724 13.36 13.37 13.39 13.07 13.59 12,329,564 13.381 -0.10%
2009-08-05 0 50.70 50.70 51.05 50.60 53.00 3,969,083 204,289,599 51.470 13.37 13.37 13.47 13.35 13.98 15,045,938 13.578 -4.61%
2009-08-04 0 53.15 52.80 53.15 51.85 54.25 5,227,989 276,163,752 52.824 14.02 13.93 14.02 13.68 14.31 19,818,179 13.935 0.47%
2009-08-03 0 52.90 52.85 52.90 51.10 53.05 4,136,881 216,035,770 52.222 13.95 13.94 13.95 13.48 13.99 15,682,024 13.776 3.32%
2009-07-31 0 51.20 51.10 51.45 49.60 52.50 5,678,111 287,945,707 50.712 13.51 13.48 13.57 13.08 13.85 21,524,495 13.378 5.79%
2009-07-30 0 48.40 48.10 48.40 47.65 48.90 2,838,440 137,023,291 48.274 12.77 12.69 12.77 12.57 12.90 10,759,914 12.735 0.52%
2009-07-29 0 48.15 48.05 48.25 47.55 49.45 2,727,017 132,343,145 48.530 12.70 12.68 12.73 12.54 13.04 10,337,534 12.802 -2.73%
2009-07-28 0 49.50 49.50 49.75 48.70 50.10 5,004,635 248,484,790 49.651 13.06 13.06 13.12 12.85 13.22 18,971,492 13.098 0.81%
2009-07-27 0 49.10 48.75 48.80 47.80 49.95 6,284,005 308,786,481 49.138 12.95 12.86 12.87 12.61 13.18 23,821,308 12.963 3.26%
2009-07-24 0 47.55 47.50 47.55 47.45 49.00 2,783,545 133,598,017 47.996 12.54 12.53 12.54 12.52 12.93 10,551,819 12.661 -1.96%
2009-07-23 0 48.50 48.40 48.50 47.10 49.00 4,240,851 205,104,252 48.364 12.79 12.77 12.79 12.42 12.93 16,076,152 12.758 3.08%
2009-07-22 0 47.05 46.80 46.90 46.75 47.75 3,219,807 152,267,392 47.291 12.41 12.35 12.37 12.33 12.60 12,205,594 12.475 0.21%
2009-07-21 0 46.95 46.70 46.95 45.85 47.10 3,958,640 185,083,005 46.754 12.39 12.32 12.39 12.10 12.42 15,006,351 12.334 1.73%
2009-07-20 0 46.15 46.05 46.20 45.10 46.45 4,222,992 194,247,607 45.998 12.17 12.15 12.19 11.90 12.25 16,008,452 12.134 3.01%
2009-07-17 0 44.80 44.70 44.80 43.60 45.00 2,271,974 100,811,424 44.372 11.82 11.79 11.82 11.50 11.87 8,612,564 11.705 2.87%
2009-07-16 0 43.55 43.30 43.60 43.25 44.40 2,785,057 121,736,048 43.710 11.49 11.42 11.50 11.41 11.71 10,557,551 11.531 1.28%
2009-07-15 0 43.00 42.80 43.00 41.50 43.20 3,606,242 152,321,631 42.238 11.34 11.29 11.34 10.95 11.40 13,670,486 11.142 3.61%
2009-07-14 0 41.50 41.55 41.60 40.50 41.90 2,575,000 105,675,143 41.039 10.95 10.96 10.97 10.68 11.05 9,761,270 10.826 3.49%
2009-07-13 0 40.10 40.10 40.25 39.55 41.95 4,337,112 173,767,870 40.065 10.58 10.58 10.62 10.43 11.07 16,441,057 10.569 -3.72%
2009-07-10 0 41.65 41.50 41.70 41.30 42.40 2,777,243 115,869,896 41.721 10.99 10.95 11.00 10.89 11.19 10,527,929 11.006 -2.34%
2009-07-09 0 42.65 42.55 42.60 41.80 43.30 3,123,269 132,389,535 42.388 11.25 11.22 11.24 11.03 11.42 11,839,639 11.182 -1.50%
2009-07-08 0 43.30 43.05 43.15 42.75 44.30 2,818,933 122,089,503 43.311 11.42 11.36 11.38 11.28 11.69 10,685,967 11.425 -0.69%
2009-07-07 0 43.60 43.50 43.60 42.25 44.30 1,691,201 73,698,088 43.577 11.50 11.48 11.50 11.15 11.69 6,410,978 11.496 -0.11%
2009-07-06 0 43.65 43.60 43.65 42.65 44.30 2,117,000 91,974,021 43.445 11.51 11.50 11.51 11.25 11.69 8,025,091 11.461 -0.11%
2009-07-03 0 43.70 43.75 43.80 43.00 44.10 1,509,806 65,917,363 43.659 11.53 11.54 11.55 11.34 11.63 5,723,349 11.517 0.23%
2009-07-02 0 43.60 43.50 43.90 42.00 46.30 4,137,249 187,743,288 45.379 11.50 11.48 11.58 11.08 12.21 15,683,419 11.971 -1.91%
2009-06-30 0 44.45 44.45 44.85 44.10 46.30 4,502,443 203,237,537 45.139 11.73 11.73 11.83 11.63 12.21 17,067,791 11.908 -1.00%
2009-06-29 0 44.90 44.60 45.00 44.30 45.60 2,217,814 99,631,111 44.923 11.84 11.77 11.87 11.69 12.03 8,407,255 11.851 -0.11%
2009-06-26 0 44.95 44.80 44.90 44.10 45.50 3,712,000 165,926,550 44.700 11.86 11.82 11.84 11.63 12.00 14,071,392 11.792 1.01%
2009-06-25 0 44.50 44.45 44.70 42.05 44.75 4,995,347 217,982,732 43.637 11.74 11.73 11.79 11.09 11.80 18,936,284 11.511 6.21%
2009-06-24 0 41.90 41.80 42.00 40.70 42.30 2,734,136 113,082,681 41.360 11.05 11.03 11.08 10.74 11.16 10,364,520 10.911 1.21%
2009-06-23 0 41.40 41.30 41.45 40.85 41.80 3,908,362 161,224,482 41.251 10.92 10.89 10.93 10.78 11.03 14,815,758 10.882 -4.06%
2009-06-22 0 43.15 42.75 43.20 41.55 43.60 3,582,076 153,746,962 42.921 11.38 11.28 11.40 10.96 11.50 13,578,878 11.323 3.23%
2009-06-19 0 41.80 41.70 42.30 41.35 42.80 3,256,524 137,064,954 42.089 11.03 11.00 11.16 10.91 11.29 12,344,780 11.103 -0.71%
2009-06-18 0 42.10 42.00 42.10 41.00 42.90 3,608,175 150,897,012 41.821 11.11 11.08 11.11 10.82 11.32 13,677,814 11.032 -0.47%
2009-06-17 0 42.30 42.15 42.45 42.05 43.60 4,338,829 185,980,927 42.864 11.16 11.12 11.20 11.09 11.50 16,447,565 11.308 -2.98%
2009-06-16 0 43.60 43.45 43.60 42.85 45.05 3,577,030 156,189,945 43.665 11.50 11.46 11.50 11.30 11.88 13,559,750 11.519 -2.90%
2009-06-15 0 44.90 44.50 44.80 44.30 46.40 2,969,521 134,977,339 45.454 11.84 11.74 11.82 11.69 12.24 11,256,814 11.991 -2.07%
2009-06-12 0 45.85 45.60 45.85 44.95 46.40 4,825,171 220,811,594 45.762 12.10 12.03 12.10 11.86 12.24 18,291,183 12.072 0.66%
2009-06-11 0 45.55 45.60 45.75 44.95 46.90 5,443,077 249,650,534 45.866 12.02 12.03 12.07 11.86 12.37 20,633,531 12.099 -2.67%
2009-06-10 0 46.80 46.25 46.85 45.20 46.85 4,346,587 199,959,202 46.004 12.35 12.20 12.36 11.92 12.36 16,476,974 12.136 2.63%
2009-06-09 0 45.60 45.10 45.60 44.00 46.50 4,709,234 212,333,656 45.089 12.03 11.90 12.03 11.61 12.27 17,851,691 11.894 -0.33%
2009-06-08 0 45.75 45.65 45.75 45.60 48.10 3,183,497 148,044,098 46.504 12.07 12.04 12.07 12.03 12.69 12,067,951 12.268 -5.18%
2009-06-05 0 48.25 48.30 48.40 46.70 48.45 3,055,924 145,149,117 47.498 12.73 12.74 12.77 12.32 12.78 11,584,349 12.530 1.90%
2009-06-04 0 47.35 47.20 47.40 45.35 48.00 10,131,734 476,159,541 46.997 12.49 12.45 12.50 11.96 12.66 38,407,219 12.398 -3.27%
2009-06-03 0 48.95 48.15 48.35 47.80 49.35 5,714,649 278,091,521 48.663 12.91 12.70 12.75 12.61 13.02 21,663,002 12.837 0.72%
2009-06-02 0 48.60 48.75 48.90 46.20 49.00 4,728,513 224,483,869 47.475 12.82 12.86 12.90 12.19 12.93 17,924,773 12.524 0.62%
2009-06-01 0 48.30 47.95 48.00 45.90 49.00 5,764,023 277,758,251 48.188 12.74 12.65 12.66 12.11 12.93 21,850,169 12.712 3.21%
2009-05-29 0 46.80 46.50 46.80 44.90 47.00 5,660,250 260,968,734 46.106 12.35 12.27 12.35 11.84 12.40 21,456,787 12.163 1.52%
2009-05-27 0 46.10 45.90 46.10 44.00 47.40 11,176,263 515,675,315 46.140 12.16 12.11 12.16 11.61 12.50 42,366,804 12.172 7.71%
2009-05-26 0 42.80 42.75 42.80 42.00 44.00 5,869,560 253,021,746 43.107 11.29 11.28 11.29 11.08 11.61 22,250,237 11.372 2.03%
2009-05-25 0 41.95 41.85 42.00 39.85 42.95 5,808,613 241,457,759 41.569 11.07 11.04 11.08 10.51 11.33 22,019,200 10.966 5.53%
2009-05-22 0 39.75 39.50 39.95 38.50 40.65 3,516,979 138,960,587 39.511 10.49 10.42 10.54 10.16 10.72 13,332,109 10.423 -0.75%
2009-05-21 0 40.05 40.00 40.10 39.00 40.90 4,161,685 167,627,317 40.279 10.57 10.55 10.58 10.29 10.79 15,776,051 10.625 -0.74%
2009-05-20 0 40.35 40.05 40.40 39.00 40.80 2,890,463 115,830,881 40.073 10.64 10.57 10.66 10.29 10.76 10,957,122 10.571 1.51%
2009-05-19 0 39.75 39.60 39.75 39.30 40.50 2,975,091 118,488,465 39.827 10.49 10.45 10.49 10.37 10.68 11,277,929 10.506 3.25%
2009-05-18 0 38.50 38.45 38.65 36.15 38.70 1,969,000 74,123,900 37.645 10.16 10.14 10.20 9.536 10.21 7,464,054 9.9308 3.49%
2009-05-15 0 37.20 37.10 37.20 36.85 38.40 2,490,836 93,110,900 37.381 9.813 9.787 9.813 9.721 10.13 9,442,222 9.8611 0.68%
2009-05-14 0 36.95 36.95 37.20 36.10 37.70 4,346,215 159,579,370 36.717 9.747 9.747 9.813 9.523 9.945 16,475,564 9.6858 -3.65%
2009-05-13 0 38.35 38.30 38.55 37.70 39.20 2,496,718 96,146,696 38.509 10.12 10.10 10.17 9.945 10.34 9,464,520 10.159 0.92%
2009-05-12 0 38.00 37.70 38.10 36.75 38.15 3,362,988 125,973,137 37.459 10.02 9.945 10.05 9.695 10.06 12,748,362 9.8815 1.06%
2009-05-11 0 37.60 37.60 37.65 37.25 38.90 8,266,332 314,906,024 38.095 9.919 9.919 9.932 9.826 10.26 31,335,882 10.049 -5.17%
2009-05-08 0 39.65 39.75 39.80 38.65 40.50 5,334,527 210,677,396 39.493 10.46 10.49 10.50 10.20 10.68 20,222,042 10.418 -0.50%
2009-05-07 0 39.85 39.45 39.80 39.00 40.20 3,290,820 130,005,498 39.506 10.51 10.41 10.50 10.29 10.60 12,474,789 10.421 0.25%
2009-05-06 0 39.75 39.50 39.65 39.05 40.50 3,440,000 136,061,600 39.553 10.49 10.42 10.46 10.30 10.68 13,040,298 10.434 -1.12%
2009-05-05 0 40.20 40.15 40.20 39.00 40.50 5,091,704 202,405,862 39.752 10.60 10.59 10.60 10.29 10.68 19,301,552 10.487 0.75%
2009-05-04 0 39.90 39.45 39.95 37.80 40.40 8,426,467 330,505,038 39.222 10.53 10.41 10.54 9.972 10.66 31,942,920 10.347 9.32%
2009-04-30 0 36.50 36.45 36.55 35.15 36.55 6,856,840 245,754,753 35.841 9.629 9.615 9.642 9.272 9.642 25,992,802 9.4547 5.95%
2009-04-29 0 34.45 34.50 34.55 33.60 34.90 4,525,322 154,993,633 34.250 9.088 9.101 9.114 8.864 9.207 17,154,520 9.0351 1.92%
2009-04-28 0 33.80 33.80 34.05 33.10 35.80 8,631,860 295,933,758 34.284 8.916 8.916 8.982 8.732 9.444 32,721,520 9.0440 -3.84%
2009-04-27 0 35.15 35.15 35.35 34.50 35.70 5,728,876 201,486,096 35.170 9.272 9.272 9.325 9.101 9.418 21,716,934 9.2778 -1.40%
2009-04-24 0 35.65 35.60 35.75 34.60 36.05 2,847,138 100,902,042 35.440 9.404 9.391 9.431 9.127 9.510 10,792,886 9.3489 2.44%
2009-04-23 0 34.80 34.65 34.80 32.90 35.05 3,658,286 124,889,519 34.139 9.180 9.141 9.180 8.679 9.246 13,867,774 9.0057 2.20%
2009-04-22 0 34.05 34.00 34.20 33.90 36.35 4,739,467 165,638,320 34.949 8.982 8.969 9.022 8.943 9.589 17,966,298 9.2194 -4.62%
2009-04-21 0 35.70 35.70 35.95 35.40 37.40 3,656,479 131,707,369 36.020 9.418 9.418 9.484 9.338 9.866 13,860,924 9.5021 -4.29%
2009-04-20 0 37.30 37.00 37.30 36.20 37.45 5,032,993 186,157,857 36.988 9.840 9.761 9.840 9.549 9.879 19,078,991 9.7572 4.48%
2009-04-17 0 35.70 35.75 36.15 35.55 37.25 5,824,991 212,329,487 36.451 9.418 9.431 9.536 9.378 9.826 22,081,285 9.6158 0.99%
2009-04-16 0 35.35 35.30 35.45 34.55 36.00 4,191,583 147,757,375 35.251 9.325 9.312 9.352 9.114 9.497 15,889,387 9.2991 2.17%
2009-04-15 0 34.90 34.80 35.00 34.30 35.05 2,887,232 100,133,135 34.681 9.127 9.101 9.154 8.970 9.167 11,039,772 9.0702 -0.99%
2009-04-14 0 35.25 35.10 35.35 33.00 35.50 4,864,738 170,907,379 35.132 9.219 9.180 9.245 8.630 9.284 18,601,068 9.1880 4.75%
2009-04-09 0 33.65 33.65 33.70 33.20 34.20 5,445,354 183,239,209 33.651 8.800 8.800 8.814 8.683 8.944 20,821,141 8.8006 1.82%
2009-04-08 0 33.05 32.70 33.00 31.70 33.40 6,352,795 205,886,748 32.409 8.644 8.552 8.630 8.291 8.735 24,290,880 8.4759 -2.79%
2009-04-07 0 34.00 33.80 34.00 33.60 34.80 4,336,314 148,100,053 34.153 8.892 8.840 8.892 8.787 9.101 16,580,558 8.9322 -2.86%
2009-04-06 0 35.00 34.80 35.00 34.10 36.80 6,640,468 233,077,083 35.099 9.154 9.101 9.154 8.918 9.624 25,390,842 9.1796 2.79%
2009-04-03 0 34.05 33.80 33.90 32.10 34.45 13,278,163 445,505,578 33.552 8.905 8.840 8.866 8.395 9.010 50,771,081 8.7748 4.93%
2009-04-02 0 32.45 32.25 32.50 29.00 32.50 6,762,496 209,447,419 30.972 8.487 8.434 8.500 7.584 8.500 25,857,435 8.1001 13.26%
2009-04-01 0 28.65 28.60 28.65 28.60 29.50 4,085,452 118,609,437 29.032 7.493 7.480 7.493 7.480 7.715 15,621,349 7.5928 -2.88%
2009-03-31 0 29.50 29.60 29.70 28.80 29.95 3,504,729 102,262,917 29.179 7.715 7.741 7.767 7.532 7.833 13,400,866 7.6311 0.85%
2009-03-30 0 29.25 29.35 29.45 28.40 30.80 4,659,196 137,316,805 29.472 7.650 7.676 7.702 7.427 8.055 17,815,146 7.7079 -4.72%
2009-03-27 0 30.70 30.60 30.75 28.50 31.55 4,825,709 148,071,457 30.684 8.029 8.003 8.042 7.454 8.251 18,451,834 8.0248 2.68%
2009-03-26 0 29.90 29.90 30.00 28.80 30.25 3,937,010 116,774,724 29.661 7.820 7.820 7.846 7.532 7.911 15,053,758 7.7572 2.05%
2009-03-25 0 29.30 29.30 29.45 28.95 29.95 4,535,415 133,138,932 29.355 7.663 7.663 7.702 7.571 7.833 17,341,851 7.6773 -1.35%
2009-03-24 0 29.70 29.60 29.80 28.15 30.00 7,562,682 218,508,865 28.893 7.767 7.741 7.794 7.362 7.846 28,917,068 7.5564 4.21%
2009-03-23 0 28.50 28.45 28.50 27.00 28.55 5,424,283 150,989,546 27.836 7.454 7.441 7.454 7.061 7.467 20,740,573 7.2799 8.78%
2009-03-20 0 26.20 26.20 26.45 26.20 27.00 4,233,971 112,694,551 26.617 6.852 6.852 6.917 6.852 7.061 16,189,234 6.9611 -2.60%
2009-03-19 0 26.90 26.90 26.95 26.40 27.15 2,850,090 76,642,199 26.891 7.035 7.035 7.048 6.904 7.101 10,897,754 7.0328 0.00%
2009-03-18 0 26.90 26.70 26.90 26.30 27.15 4,038,048 108,447,694 26.856 7.035 6.983 7.035 6.878 7.101 15,440,092 7.0238 0.19%
2009-03-17 0 26.85 26.40 26.85 26.00 27.10 4,134,543 110,354,231 26.691 7.022 6.904 7.022 6.800 7.087 15,809,056 6.9804 0.37%
2009-03-16 0 26.75 26.75 26.80 25.25 26.90 4,432,836 115,776,859 26.118 6.996 6.996 7.009 6.604 7.035 16,949,624 6.8306 4.90%
2009-03-13 0 25.50 25.40 25.50 25.05 25.70 8,617,453 218,829,489 25.394 6.669 6.643 6.669 6.551 6.721 32,950,146 6.6412 2.00%
2009-03-12 0 25.00 24.85 25.00 24.30 25.00 1,481,248 36,748,294 24.809 6.538 6.499 6.538 6.355 6.538 5,663,778 6.4883 1.21%
2009-03-11 0 24.70 24.70 24.90 24.50 25.25 3,466,429 85,812,274 24.755 6.460 6.460 6.512 6.407 6.604 13,254,420 6.4742 4.00%
2009-03-10 0 23.75 23.75 23.85 23.00 24.25 1,947,958 46,459,044 23.850 6.211 6.211 6.237 6.015 6.342 7,448,314 6.2375 -0.84%
2009-03-09 0 23.95 23.95 24.00 23.50 24.50 3,742,146 89,760,248 23.986 6.264 6.264 6.277 6.146 6.407 14,308,666 6.2731 -0.21%
2009-03-06 0 24.00 24.00 24.15 24.00 25.40 6,084,224 149,310,823 24.541 6.277 6.277 6.316 6.277 6.643 23,263,958 6.4181 -4.00%
2009-03-05 0 25.00 24.95 25.00 24.90 25.90 3,207,485 80,932,468 25.232 6.538 6.525 6.538 6.512 6.774 12,264,308 6.5990 -3.47%
2009-03-04 0 25.90 25.75 25.90 24.50 25.95 2,927,921 74,187,504 25.338 6.774 6.734 6.774 6.407 6.787 11,195,352 6.6266 2.98%
2009-03-03 0 25.15 25.00 25.15 24.55 25.65 3,769,000 94,428,600 25.054 6.577 6.538 6.577 6.421 6.708 14,411,346 6.5524 0.60%
2009-03-02 0 25.00 25.00 25.05 24.65 25.85 2,368,957 59,425,159 25.085 6.538 6.538 6.551 6.447 6.761 9,058,068 6.5605 -4.58%
2009-02-27 0 26.20 25.90 26.20 25.70 26.20 1,739,129 45,328,938 26.064 6.852 6.774 6.852 6.721 6.852 6,649,825 6.8166 0.96%
2009-02-26 0 25.95 25.90 25.95 25.70 26.65 6,401,457 166,580,771 26.022 6.787 6.774 6.787 6.721 6.970 24,476,947 6.8056 -2.08%
2009-02-25 0 26.50 26.30 26.50 25.45 26.75 5,841,072 153,480,023 26.276 6.931 6.878 6.931 6.656 6.996 22,334,229 6.8720 4.74%
2009-02-24 0 25.30 25.30 25.40 24.65 25.45 4,107,448 103,414,183 25.177 6.617 6.617 6.643 6.447 6.656 15,705,454 6.5846 -1.36%
2009-02-23 0 25.65 25.65 25.70 24.45 26.00 4,131,981 105,424,551 25.514 6.708 6.708 6.721 6.394 6.800 15,799,259 6.6728 4.06%
2009-02-20 0 24.65 24.60 24.65 24.50 25.10 4,266,953 105,167,904 24.647 6.447 6.434 6.447 6.407 6.564 16,315,345 6.4460 -1.60%
2009-02-19 0 25.05 25.05 25.10 24.75 25.65 4,038,838 101,980,714 25.250 6.551 6.551 6.564 6.473 6.708 15,443,113 6.6036 -0.99%
2009-02-18 0 25.30 25.25 25.30 24.45 25.30 5,474,005 136,331,411 24.905 6.617 6.604 6.617 6.394 6.617 20,930,693 6.5135 -1.17%
2009-02-17 0 25.60 25.60 25.65 25.20 26.00 3,826,090 97,778,221 25.556 6.695 6.695 6.708 6.591 6.800 14,629,639 6.6836 -2.29%
2009-02-16 0 26.20 26.20 26.25 26.10 26.65 2,479,125 65,241,597 26.316 6.852 6.852 6.865 6.826 6.970 9,479,312 6.8825 -1.13%
2009-02-13 0 26.50 26.50 26.55 26.10 26.70 5,756,858 152,011,425 26.405 6.931 6.931 6.944 6.826 6.983 22,012,224 6.9058 -0.38%
2009-02-12 0 26.60 26.60 26.65 26.45 27.15 3,215,663 86,013,735 26.748 6.957 6.957 6.970 6.917 7.101 12,295,578 6.9955 -1.30%
2009-02-11 0 26.95 26.90 26.95 26.70 27.40 4,110,084 110,744,584 26.945 7.048 7.035 7.048 6.983 7.166 15,715,533 7.0468 -3.75%
2009-02-10 0 28.00 28.00 28.05 27.55 28.45 2,191,388 61,650,642 28.133 7.323 7.323 7.336 7.205 7.441 8,379,106 7.3577 0.18%
2009-02-09 0 27.95 27.95 28.00 27.45 28.30 4,405,174 123,298,792 27.990 7.310 7.310 7.323 7.179 7.401 16,843,854 7.3201 0.54%
2009-02-06 0 27.80 27.80 27.85 27.05 28.40 4,847,938 134,005,715 27.642 7.271 7.271 7.284 7.074 7.427 18,536,830 7.2292 3.15%
2009-02-05 0 26.95 26.95 27.00 26.65 27.90 7,368,100 199,642,580 27.096 7.048 7.048 7.061 6.970 7.297 28,173,054 7.0863 -2.18%
2009-02-04 0 27.55 27.55 27.60 27.30 28.60 3,122,180 86,513,286 27.709 7.205 7.205 7.218 7.140 7.480 11,938,131 7.2468 -1.61%
2009-02-03 0 28.00 27.95 28.00 27.30 28.95 4,058,981 114,083,599 28.106 7.323 7.310 7.323 7.140 7.571 15,520,133 7.3507 -3.11%
2009-02-02 0 28.90 28.90 28.95 28.25 29.80 3,893,376 112,517,613 28.900 7.558 7.558 7.571 7.388 7.794 14,886,917 7.5582 -4.15%
2009-01-30 0 30.15 29.80 30.15 29.00 30.30 5,084,428 150,470,881 29.594 7.885 7.794 7.885 7.584 7.924 19,441,086 7.7398 1.69%
2009-01-29 0 29.65 29.60 29.65 29.50 30.60 7,578,705 226,774,308 29.923 7.754 7.741 7.754 7.715 8.003 28,978,334 7.8257 3.67%
2009-01-23 0 28.60 28.60 28.65 27.25 29.00 2,804,296 79,637,527 28.398 7.480 7.480 7.493 7.127 7.584 10,722,653 7.4270 1.78%
2009-01-22 0 28.10 28.10 28.65 28.00 29.45 2,920,945 83,737,910 28.668 7.349 7.349 7.493 7.323 7.702 11,168,679 7.4976 0.90%
2009-01-21 0 27.85 27.85 28.00 27.25 28.85 3,165,895 89,062,005 28.132 7.284 7.284 7.323 7.127 7.545 12,105,282 7.3573 -3.97%
2009-01-20 0 29.00 28.90 29.00 28.20 29.65 2,198,459 63,470,232 28.870 7.584 7.558 7.584 7.375 7.754 8,406,143 7.5505 -1.69%
2009-01-19 0 29.50 29.50 29.55 29.00 29.95 2,630,473 77,769,779 29.565 7.715 7.715 7.728 7.584 7.833 10,058,015 7.7321 1.03%
2009-01-16 0 29.20 29.20 29.25 28.55 29.80 3,948,905 114,647,576 29.033 7.637 7.637 7.650 7.467 7.794 15,099,240 7.5929 -1.02%
2009-01-15 0 29.50 29.40 29.50 28.70 30.15 4,573,469 133,525,442 29.196 7.715 7.689 7.715 7.506 7.885 17,487,356 7.6355 -4.22%
2009-01-14 0 30.80 30.80 31.00 30.55 32.00 3,290,289 101,691,296 30.906 8.055 8.055 8.107 7.990 8.369 12,580,922 8.0830 0.33%
2009-01-13 0 30.70 30.55 30.70 30.50 31.90 5,043,215 156,373,108 31.007 8.029 7.990 8.029 7.977 8.343 19,283,502 8.1092 -2.54%
2009-01-12 0 31.50 31.45 31.50 31.45 33.00 6,640,759 211,986,024 31.922 8.238 8.225 8.238 8.225 8.630 25,391,955 8.3486 -1.72%
2009-01-09 0 32.05 32.05 32.30 32.05 33.50 2,066,820 67,729,940 32.770 8.382 8.382 8.447 8.382 8.761 7,902,801 8.5704 -1.23%
2009-01-08 0 32.45 32.20 32.45 31.45 34.00 7,036,982 226,249,763 32.152 8.487 8.421 8.487 8.225 8.892 26,906,974 8.4086 -1.37%
2009-01-07 0 32.90 32.90 33.40 32.75 34.10 7,318,842 245,387,297 33.528 8.604 8.604 8.735 8.565 8.918 27,984,708 8.7686 2.17%
2009-01-06 0 32.20 32.15 32.20 31.10 32.75 4,161,480 133,808,375 32.154 8.421 8.408 8.421 8.134 8.565 15,912,053 8.4092 4.38%
2009-01-05 0 30.85 30.85 30.90 29.55 31.10 2,972,570 90,812,396 30.550 8.068 8.068 8.081 7.728 8.134 11,366,075 7.9898 1.65%
2009-01-02 0 30.35 30.20 30.35 28.45 30.40 2,277,045 67,219,575 29.521 7.937 7.898 7.937 7.441 7.951 8,706,629 7.7205 5.75%
2008-12-31 0 28.70 28.70 28.75 28.10 28.90 2,112,100 60,183,960 28.495 7.506 7.506 7.519 7.349 7.558 8,075,936 7.4523 2.14%
2008-12-30 0 28.10 28.10 28.25 28.10 29.35 4,024,982 114,953,091 28.560 7.349 7.349 7.388 7.349 7.676 15,390,132 7.4693 -3.44%
2008-12-29 0 29.10 29.10 29.40 27.10 29.75 3,316,036 96,183,498 29.006 7.611 7.611 7.689 7.087 7.781 12,679,369 7.5858 -2.35%
2008-12-24 0 29.80 29.60 29.80 29.50 30.90 1,603,723 47,820,937 29.819 7.794 7.741 7.794 7.715 8.081 6,132,079 7.7985 -1.81%
2008-12-23 0 30.35 29.80 30.35 29.10 31.10 2,666,356 80,631,148 30.240 7.937 7.794 7.937 7.611 8.134 10,195,219 7.9087 -4.56%
2008-12-22 0 31.80 31.55 31.80 31.50 32.70 2,805,079 90,233,572 32.168 8.317 8.251 8.317 8.238 8.552 10,725,647 8.4129 -2.15%
2008-12-19 0 32.50 32.50 32.55 31.90 33.40 3,383,216 110,213,053 32.576 8.500 8.500 8.513 8.343 8.735 12,936,242 8.5197 -0.46%
2008-12-18 0 32.65 32.60 32.75 31.45 33.40 6,708,089 217,140,992 32.370 8.539 8.526 8.565 8.225 8.735 25,649,401 8.4657 -1.21%
2008-12-17 0 33.05 33.00 33.05 31.55 33.30 10,733,826 348,472,173 32.465 8.644 8.630 8.644 8.251 8.709 41,042,420 8.4905 7.83%
2008-12-16 0 30.65 30.65 30.70 30.00 31.50 3,227,196 98,956,274 30.663 8.016 8.016 8.029 7.846 8.238 12,339,676 8.0194 0.33%
2008-12-15 0 30.55 30.10 30.55 29.90 30.90 3,538,544 107,456,404 30.367 7.990 7.872 7.990 7.820 8.081 13,530,163 7.9420 5.34%
2008-12-12 0 29.00 28.85 29.00 28.35 31.45 8,529,642 252,225,426 29.570 7.584 7.545 7.584 7.414 8.225 32,614,387 7.7336 -8.08%
2008-12-11 0 31.55 31.50 31.55 30.00 33.35 12,395,959 389,405,730 31.414 8.251 8.238 8.251 7.846 8.722 47,397,839 8.2157 6.59%
2008-12-10 0 29.60 29.60 29.90 26.65 30.30 7,248,546 209,890,052 28.956 7.741 7.741 7.820 6.970 7.924 27,715,921 7.5729 10.86%
2008-12-09 0 26.70 26.70 26.90 26.65 28.00 3,903,742 105,948,737 27.140 6.983 6.983 7.035 6.970 7.323 14,926,553 7.0980 -4.64%
2008-12-08 0 28.00 27.90 28.00 24.50 28.00 8,600,180 228,684,779 26.591 7.323 7.297 7.323 6.407 7.323 32,884,100 6.9543 16.18%
2008-12-05 0 24.10 24.10 24.60 23.90 24.70 3,930,179 95,091,289 24.195 6.303 6.303 6.434 6.251 6.460 15,027,639 6.3278 1.26%
2008-12-04 0 23.80 23.80 23.95 23.80 24.90 3,594,496 87,310,577 24.290 6.224 6.224 6.264 6.224 6.512 13,744,104 6.3526 -2.46%
2008-12-03 0 24.40 24.40 24.50 24.40 25.90 3,647,261 91,024,798 24.957 6.381 6.381 6.407 6.381 6.774 13,945,859 6.5270 -2.59%
2008-12-02 0 25.05 25.05 25.10 24.45 25.40 4,325,841 107,488,119 24.848 6.551 6.551 6.564 6.394 6.643 16,540,513 6.4985 -5.83%
2008-12-01 0 26.60 26.55 26.60 25.60 27.50 3,657,578 97,569,424 26.676 6.957 6.944 6.957 6.695 7.192 13,985,307 6.9766 1.14%
2008-11-28 0 26.30 26.30 26.35 24.80 26.30 7,486,505 191,305,306 25.553 6.878 6.878 6.891 6.486 6.878 28,625,793 6.6830 2.94%
2008-11-27 0 26.25 26.15 26.25 25.55 27.75 7,832,210 208,446,786 26.614 6.682 6.657 6.682 6.504 7.064 30,768,133 6.7748 0.19%
2008-11-26 0 26.20 26.15 26.20 24.30 26.30 4,933,035 125,219,008 25.384 6.669 6.657 6.669 6.186 6.695 19,378,984 6.4616 6.94%
2008-11-25 0 24.50 24.50 24.55 24.50 25.50 5,217,972 130,095,419 24.932 6.237 6.237 6.249 6.237 6.491 20,498,334 6.3466 3.81%
2008-11-24 0 23.60 23.50 23.60 22.40 24.45 2,777,946 65,793,901 23.684 6.008 5.982 6.008 5.702 6.224 10,912,911 6.0290 -2.48%
2008-11-21 0 24.20 24.15 24.25 21.65 27.60 5,910,640 142,671,852 24.138 6.160 6.148 6.173 5.511 7.026 23,219,418 6.1445 4.54%
2008-11-20 0 23.15 23.15 23.30 21.70 23.15 6,496,334 144,850,308 22.297 5.893 5.893 5.931 5.524 5.893 25,520,264 5.6759 -2.94%
2008-11-19 0 23.85 23.80 23.85 23.80 26.00 4,880,430 118,981,683 24.379 6.071 6.058 6.071 6.058 6.618 19,172,330 6.2059 -5.36%
2008-11-18 0 25.20 25.00 25.20 23.80 25.75 4,696,920 117,519,852 25.021 6.415 6.364 6.415 6.058 6.555 18,451,428 6.3691 -5.26%
2008-11-17 0 26.60 26.55 26.60 26.25 27.50 3,313,300 88,387,181 26.676 6.771 6.758 6.771 6.682 7.000 13,016,001 6.7907 -1.12%
2008-11-14 0 26.90 26.85 26.90 26.10 27.20 4,293,085 113,781,028 26.503 6.848 6.835 6.848 6.644 6.924 16,864,998 6.7466 4.26%
2008-11-13 0 25.80 25.75 25.80 25.40 26.60 4,092,705 106,383,189 25.993 6.568 6.555 6.568 6.466 6.771 16,077,824 6.6168 -6.35%
2008-11-12 0 27.55 27.55 27.60 26.15 29.25 4,811,430 130,678,319 27.160 7.013 7.013 7.026 6.657 7.446 18,901,270 6.9137 -2.30%
2008-11-11 0 28.20 28.20 28.30 28.20 30.75 2,642,227 77,478,838 29.323 7.178 7.178 7.204 7.178 7.828 10,379,751 7.4644 -7.84%
2008-11-10 0 30.60 30.30 30.60 29.90 31.55 5,104,481 156,016,694 30.565 7.789 7.713 7.789 7.611 8.031 20,052,495 7.7804 2.00%
2008-11-07 0 30.00 29.85 30.00 27.80 30.00 3,771,040 109,451,889 29.024 7.637 7.598 7.637 7.077 7.637 14,814,192 7.3883 4.53%
2008-11-06 0 28.70 28.70 28.80 28.00 29.60 9,794,572 281,459,015 28.736 7.306 7.306 7.331 7.128 7.535 38,477,095 7.3150 -6.21%
2008-11-05 0 30.60 30.60 30.75 29.80 32.05 9,112,388 279,230,080 30.643 7.789 7.789 7.828 7.586 8.159 35,797,197 7.8003 5.88%
2008-11-04 0 28.90 28.85 28.90 27.40 29.50 3,184,876 91,076,266 28.596 7.357 7.344 7.357 6.975 7.509 12,511,499 7.2794 1.23%
2008-11-03 0 28.55 28.50 28.60 27.80 29.75 5,271,939 152,033,485 28.838 7.268 7.255 7.280 7.077 7.573 20,710,338 7.3409 5.35%
2008-10-31 0 27.10 27.05 27.10 26.00 28.00 6,457,862 173,319,844 26.839 6.898 6.886 6.898 6.618 7.128 25,369,130 6.8319 -3.21%
2008-10-30 0 28.00 27.50 28.00 26.00 28.00 9,256,891 251,062,474 27.122 7.128 7.000 7.128 6.618 7.128 36,364,864 6.9040 7.69%
2008-10-29 0 26.00 25.20 26.00 25.00 27.15 8,033,781 208,334,291 25.932 6.618 6.415 6.618 6.364 6.911 31,559,986 6.6012 4.42%
2008-10-28 0 24.90 24.90 24.95 22.85 25.30 8,498,745 205,600,022 24.192 6.338 6.338 6.351 5.817 6.440 33,386,556 6.1582 9.21%
2008-10-27 0 22.80 22.80 22.90 21.30 26.60 7,395,373 175,666,344 23.754 5.804 5.804 5.829 5.422 6.771 29,052,058 6.0466 -12.31%
2008-10-24 0 26.00 25.90 26.00 25.80 27.40 5,861,868 154,914,245 26.427 6.618 6.593 6.618 6.568 6.975 23,027,821 6.7273 -3.70%
2008-10-23 0 27.00 26.95 27.00 26.10 27.75 5,259,299 140,978,360 26.806 6.873 6.860 6.873 6.644 7.064 20,660,683 6.8235 -2.35%
2008-10-22 0 27.65 27.65 27.70 27.05 29.10 6,311,588 175,193,915 27.758 7.038 7.038 7.051 6.886 7.408 24,794,506 7.0658 -3.49%
2008-10-21 0 28.65 28.65 28.70 27.95 30.00 5,558,353 160,241,107 28.829 7.293 7.293 7.306 7.115 7.637 21,835,490 7.3386 2.32%
2008-10-20 0 28.00 27.75 28.00 26.85 28.00 3,596,852 98,909,205 27.499 7.128 7.064 7.128 6.835 7.128 14,129,910 7.0000 7.69%
2008-10-17 0 26.00 25.95 26.00 26.00 28.00 4,876,919 132,430,218 27.154 6.618 6.606 6.618 6.618 7.128 19,158,538 6.9123 -4.06%
2008-10-16 0 27.10 27.10 27.20 25.10 27.35 6,884,915 180,749,235 26.253 6.898 6.898 6.924 6.389 6.962 27,046,770 6.6828 -6.87%
2008-10-15 0 29.10 29.05 29.10 28.50 30.75 5,765,631 169,904,626 29.469 7.408 7.395 7.408 7.255 7.828 22,649,763 7.5014 -3.00%
2008-10-14 0 30.00 30.00 30.05 29.20 31.15 11,016,730 335,343,433 30.439 7.637 7.637 7.649 7.433 7.929 43,278,233 7.7485 8.11%
2008-10-13 0 27.75 27.75 27.95 24.10 29.10 10,630,073 289,175,011 27.203 7.064 7.064 7.115 6.135 7.408 41,759,286 6.9248 15.63%
2008-10-10 0 24.00 24.00 24.05 23.65 27.40 13,852,958 345,009,765 24.905 6.109 6.109 6.122 6.020 6.975 54,420,100 6.3397 -14.29%
2008-10-09 0 28.00 27.95 28.00 27.50 29.05 12,417,167 350,700,857 28.243 7.128 7.115 7.128 7.000 7.395 48,779,724 7.1895 1.08%
2008-10-08 0 27.70 27.65 27.70 27.70 30.00 8,406,093 240,063,865 28.558 7.051 7.038 7.051 7.051 7.637 33,022,580 7.2697 -10.93%
2008-10-06 0 31.10 31.05 31.10 30.40 32.20 4,319,647 135,713,731 31.418 7.917 7.904 7.917 7.738 8.197 16,969,345 7.9976 -2.81%
2008-10-03 0 32.00 32.00 32.35 32.00 33.50 5,426,213 176,736,263 32.571 8.146 8.146 8.235 8.146 8.528 21,316,390 8.2911 -4.48%
2008-10-02 0 33.50 33.45 33.50 31.80 34.30 9,657,108 314,994,887 32.618 8.528 8.515 8.528 8.095 8.731 37,937,080 8.3031 -1.47%
2008-09-30 0 34.00 33.95 34.00 32.00 34.85 8,283,850 275,716,260 33.284 8.655 8.642 8.655 8.146 8.871 32,542,360 8.4725 -2.30%
2008-09-29 0 34.80 34.80 34.85 34.55 36.15 7,736,943 269,906,876 34.885 8.859 8.859 8.871 8.795 9.202 30,393,885 8.8803 -4.13%
2008-09-26 0 36.30 36.30 36.80 36.30 38.75 6,600,777 245,631,579 37.213 9.240 9.240 9.368 9.240 9.864 25,930,559 9.4727 -4.97%
2008-09-25 0 38.20 37.80 38.20 37.60 38.30 10,524,116 397,460,283 37.767 9.724 9.622 9.724 9.571 9.749 41,343,043 9.6137 2.96%
2008-09-24 0 37.10 37.10 37.45 36.60 38.10 8,222,927 306,479,861 37.271 9.444 9.444 9.533 9.317 9.699 32,303,029 9.4877 -2.37%
2008-09-23 0 38.00 37.95 38.00 37.40 40.00 5,969,225 230,495,753 38.614 9.673 9.660 9.673 9.520 10.18 23,449,564 9.8294 -1.81%
2008-09-22 0 38.70 38.60 38.70 37.50 39.45 5,963,580 231,265,889 38.780 9.851 9.826 9.851 9.546 10.04 23,427,388 9.8716 0.52%
2008-09-19 0 38.50 38.35 38.50 36.05 38.80 15,320,492 577,119,093 37.670 9.800 9.762 9.800 9.177 9.877 60,185,175 9.5891 1.85%
2008-09-18 0 37.80 37.80 37.85 33.75 38.70 11,462,364 416,070,374 36.299 9.622 9.622 9.635 8.591 9.851 45,028,866 9.2401 -0.53%
2008-09-17 0 38.00 37.95 38.05 38.00 41.35 4,637,977 182,497,725 39.349 9.673 9.660 9.686 9.673 10.53 18,219,876 10.016 -5.24%
2008-09-16 0 40.10 40.10 40.60 39.60 41.10 8,549,289 344,249,135 40.266 10.21 10.21 10.33 10.08 10.46 33,585,113 10.250 -5.76%
2008-09-12 0 42.55 42.50 42.80 40.90 42.95 5,355,817 226,376,553 42.267 10.83 10.82 10.89 10.41 10.93 21,039,846 10.759 2.53%
2008-09-11 0 41.50 41.50 41.70 41.20 44.50 6,622,670 283,284,063 42.775 10.56 10.56 10.61 10.49 11.33 26,016,564 10.889 -5.03%
2008-09-10 0 43.70 43.70 43.75 42.90 44.20 6,191,617 269,207,788 43.479 11.12 11.12 11.14 10.92 11.25 24,323,211 11.068 -3.32%
2008-09-09 0 45.20 45.15 45.20 45.00 45.95 3,679,536 167,304,044 45.469 11.51 11.49 11.51 11.46 11.70 14,454,726 11.574 0.89%
2008-09-08 0 44.80 44.80 44.90 44.50 46.00 4,095,458 184,263,618 44.992 11.40 11.40 11.43 11.33 11.71 16,088,638 11.453 2.40%
2008-09-05 0 43.75 43.75 43.95 43.55 45.15 6,999,796 309,665,814 44.239 11.14 11.14 11.19 11.09 11.49 27,498,069 11.261 -6.22%
2008-09-04 0 46.65 46.65 46.70 45.60 48.00 3,259,203 152,697,198 46.851 11.88 11.88 11.89 11.61 12.22 12,803,486 11.926 -1.27%
2008-09-03 0 47.25 47.25 47.40 47.00 48.05 2,568,274 121,767,043 47.412 12.03 12.03 12.07 11.96 12.23 10,089,233 12.069 -0.94%
2008-09-02 0 47.70 47.70 47.75 47.25 48.55 4,661,655 222,898,391 47.815 12.14 12.14 12.16 12.03 12.36 18,312,893 12.172 2.03%
2008-09-01 0 46.75 46.70 46.75 46.15 47.30 1,399,432 65,163,572 46.564 11.90 11.89 11.90 11.75 12.04 5,497,543 11.853 -1.58%
2008-08-29 0 47.50 47.40 47.50 46.65 49.40 4,633,621 222,826,472 48.089 12.09 12.07 12.09 11.88 12.58 18,202,763 12.241 2.26%
2008-08-28 0 46.45 46.35 46.45 45.85 47.00 6,241,242 290,793,094 46.592 11.82 11.80 11.82 11.67 11.96 24,518,158 11.860 0.87%
2008-08-27 0 46.05 46.05 46.10 45.30 46.65 2,728,438 125,364,412 45.947 11.72 11.72 11.74 11.53 11.88 10,718,423 11.696 2.45%
2008-08-26 0 44.95 44.95 45.05 44.10 45.75 2,235,955 100,493,828 44.944 11.44 11.44 11.47 11.23 11.65 8,783,748 11.441 -0.11%
2008-08-25 0 45.00 44.95 45.00 44.85 45.40 2,376,720 107,041,337 45.037 11.46 11.44 11.46 11.42 11.56 9,336,731 11.465 2.51%
2008-08-21 0 43.90 43.85 43.90 43.65 45.30 3,883,649 171,670,895 44.204 11.18 11.16 11.18 11.11 11.53 15,256,566 11.252 -4.15%
2008-08-20 0 45.80 45.65 45.80 44.30 45.80 3,391,084 153,627,837 45.303 11.66 11.62 11.66 11.28 11.66 13,321,569 11.532 2.23%
2008-08-19 0 44.80 44.80 44.90 44.30 46.65 3,427,928 154,953,772 45.203 11.40 11.40 11.43 11.28 11.88 13,466,307 11.507 -3.97%
2008-08-18 0 46.65 46.50 46.70 45.30 47.35 2,750,241 127,630,386 46.407 11.88 11.84 11.89 11.53 12.05 10,804,074 11.813 -0.74%
2008-08-15 0 47.00 46.95 47.00 46.50 48.20 3,397,836 159,866,190 47.049 11.96 11.95 11.96 11.84 12.27 13,348,093 11.977 -1.26%
2008-08-14 0 47.60 47.60 47.70 47.20 48.30 2,894,133 138,053,380 47.701 12.12 12.12 12.14 12.02 12.30 11,369,341 12.143 0.63%
2008-08-13 0 47.30 47.30 47.35 46.75 48.20 2,857,731 135,271,880 47.335 12.04 12.04 12.05 11.90 12.27 11,226,339 12.050 0.11%
2008-08-12 0 47.25 47.15 47.25 47.05 48.60 4,624,400 220,497,730 47.681 12.03 12.00 12.03 11.98 12.37 18,166,540 12.138 0.21%
2008-08-11 0 47.15 47.10 47.15 47.15 47.95 1,665,816 79,050,489 47.455 12.00 11.99 12.00 12.00 12.21 6,544,008 12.080 0.43%
2008-08-08 0 46.95 46.95 47.00 45.85 47.65 2,589,146 121,228,792 46.822 11.95 11.95 11.96 11.67 12.13 10,171,227 11.919 0.54%
2008-08-07 0 46.70 46.70 46.75 46.50 49.30 4,422,123 210,104,478 47.512 11.89 11.89 11.90 11.84 12.55 17,371,913 12.094 -0.95%
2008-08-05 0 47.15 47.05 47.15 46.40 48.10 2,991,886 141,020,544 47.134 12.00 11.98 12.00 11.81 12.24 11,753,355 11.998 -2.38%
2008-08-04 0 48.30 48.25 48.30 47.60 49.30 2,506,319 121,075,212 48.308 12.30 12.28 12.30 12.12 12.55 9,845,849 12.297 -1.43%
2008-08-01 0 49.00 48.65 49.00 47.00 49.55 3,039,910 146,598,099 48.224 12.47 12.38 12.47 11.96 12.61 11,942,013 12.276 0.41%
2008-07-31 0 48.80 48.50 48.85 48.35 49.00 1,544,518 75,187,964 48.681 12.42 12.35 12.44 12.31 12.47 6,067,500 12.392 1.24%
2008-07-30 0 48.20 48.15 48.20 48.15 49.30 1,193,432 57,880,540 48.499 12.27 12.26 12.27 12.26 12.55 4,688,290 12.346 1.26%
2008-07-29 0 47.60 47.60 47.65 47.05 48.00 2,961,232 140,253,697 47.363 12.12 12.12 12.13 11.98 12.22 11,632,934 12.057 -1.96%
2008-07-28 0 48.55 48.55 48.65 48.50 49.90 1,706,090 83,801,399 49.119 12.36 12.36 12.38 12.35 12.70 6,702,221 12.504 -0.51%
2008-07-25 0 48.80 48.80 48.85 47.85 49.00 3,282,532 159,329,610 48.539 12.42 12.42 12.44 12.18 12.47 12,895,132 12.356 -1.21%
2008-07-24 0 49.40 49.20 49.40 48.60 49.85 2,709,918 133,231,051 49.164 12.58 12.52 12.58 12.37 12.69 10,645,669 12.515 0.51%
2008-07-23 0 49.15 49.15 49.20 48.30 49.50 4,220,345 207,412,176 49.146 12.51 12.51 12.52 12.30 12.60 16,579,246 12.510 2.29%
2008-07-22 0 48.05 48.05 48.15 47.00 48.55 4,182,900 201,775,670 48.238 12.23 12.23 12.26 11.96 12.36 16,432,147 12.279 0.95%
2008-07-21 0 47.60 47.30 47.60 46.15 47.75 5,107,186 241,056,632 47.200 12.12 12.04 12.12 11.75 12.16 20,063,121 12.015 4.96%
2008-07-18 0 45.35 45.35 45.50 45.20 46.10 2,053,645 93,496,098 45.527 11.54 11.54 11.58 11.51 11.74 8,067,560 11.589 0.33%
2008-07-17 0 45.20 45.10 45.20 44.50 46.50 5,804,340 262,125,645 45.160 11.51 11.48 11.51 11.33 11.84 22,801,828 11.496 1.57%
2008-07-16 0 44.50 44.45 44.50 42.80 44.50 4,374,791 191,237,579 43.714 11.33 11.32 11.33 10.89 11.33 17,185,973 11.128 0.68%
2008-07-15 0 44.20 44.20 44.25 44.20 45.85 3,570,978 160,103,640 44.835 11.25 11.25 11.26 11.25 11.67 14,028,266 11.413 -4.12%
2008-07-14 0 46.10 46.00 46.10 45.45 46.45 4,335,385 198,925,836 45.884 11.74 11.71 11.74 11.57 11.82 17,031,170 11.680 -0.86%
2008-07-11 0 46.50 46.50 46.60 45.85 47.00 7,109,644 329,464,639 46.341 11.84 11.84 11.86 11.67 11.96 27,929,597 11.796 -1.06%
2008-07-10 0 47.00 47.00 47.05 46.75 47.50 5,090,280 239,321,760 47.015 11.96 11.96 11.98 11.90 12.09 19,996,707 11.968 -2.08%
2008-07-09 0 48.00 47.95 48.00 46.50 48.60 2,924,625 139,289,731 47.627 12.22 12.21 12.22 11.84 12.37 11,489,126 12.124 2.02%
2008-07-08 0 47.05 46.95 47.05 45.90 47.50 2,330,653 108,524,599 46.564 11.98 11.95 11.98 11.68 12.09 9,155,761 11.853 -1.57%
2008-07-07 0 47.80 47.80 47.85 45.90 47.90 2,818,527 133,678,149 47.428 12.17 12.17 12.18 11.68 12.19 11,072,330 12.073 3.80%
2008-07-04 0 46.05 46.05 46.50 46.05 46.50 3,765,817 174,298,274 46.284 11.72 11.72 11.84 11.72 11.84 14,793,673 11.782 -0.97%
2008-07-03 0 46.50 46.50 46.55 45.55 47.50 5,755,326 267,479,196 46.475 11.84 11.84 11.85 11.60 12.09 22,609,281 11.831 -2.11%
2008-07-02 0 47.50 47.45 47.50 46.50 48.40 5,657,584 268,308,411 47.425 12.09 12.08 12.09 11.84 12.32 22,225,310 12.072 -2.26%
2008-06-30 0 48.60 48.50 48.60 47.85 49.95 5,216,086 253,169,053 48.536 12.37 12.35 12.37 12.18 12.72 20,490,925 12.355 -1.22%
2008-06-27 0 49.20 49.15 49.20 48.15 49.40 5,184,242 252,241,458 48.655 12.52 12.51 12.52 12.26 12.58 20,365,829 12.386 -2.28%
2008-06-26 0 50.35 50.35 50.40 50.25 51.30 2,976,618 150,856,718 50.681 12.82 12.82 12.83 12.79 13.06 11,693,376 12.901 -1.27%
2008-06-25 0 51.00 51.00 51.05 50.75 52.35 2,862,143 147,136,890 51.408 12.98 12.98 13.00 12.92 13.33 11,243,671 13.086 -1.07%
2008-06-24 0 51.55 51.35 51.55 51.10 52.75 3,781,465 195,949,310 51.818 13.12 13.07 13.12 13.01 13.43 14,855,145 13.191 0.49%
2008-06-23 0 51.30 51.25 51.30 50.00 51.70 3,632,562 185,050,249 50.942 13.06 13.05 13.06 12.73 13.16 14,270,193 12.968 -1.16%
2008-06-20 0 51.90 51.85 51.90 50.90 52.90 3,886,395 201,464,184 51.838 13.21 13.20 13.21 12.96 13.47 15,267,353 13.196 -0.10%
2008-06-19 0 51.95 51.95 52.20 51.35 52.70 2,834,934 147,821,387 52.143 13.22 13.22 13.29 13.07 13.42 11,136,783 13.273 -0.95%
2008-06-18 0 52.45 52.45 52.50 51.35 53.60 4,659,425 244,863,028 52.552 13.35 13.35 13.36 13.07 13.64 18,304,132 13.377 2.14%
2008-06-17 0 51.35 51.30 51.35 50.90 52.00 2,835,606 146,039,270 51.502 13.07 13.06 13.07 12.96 13.24 11,139,423 13.110 -0.10%
2008-06-16 0 51.40 51.35 51.40 50.90 51.80 2,732,031 140,428,741 51.401 13.08 13.07 13.08 12.96 13.19 10,732,538 13.084 1.38%
2008-06-13 0 50.70 50.60 50.70 50.35 51.55 4,157,146 210,874,171 50.726 12.91 12.88 12.91 12.82 13.12 16,330,974 12.913 -1.46%
2008-06-12 0 51.45 51.45 51.50 50.45 52.00 4,223,871 216,316,885 51.213 13.10 13.10 13.11 12.84 13.24 16,593,097 13.037 -0.48%
2008-06-11 0 51.70 51.70 51.80 51.20 52.20 6,135,996 316,884,693 51.644 13.16 13.16 13.19 13.03 13.29 24,104,709 13.146 -0.96%
2008-06-10 0 52.20 52.20 52.25 52.05 53.15 6,443,935 338,205,639 52.484 13.29 13.29 13.30 13.25 13.53 25,314,419 13.360 -4.66%
2008-06-06 0 54.75 54.75 54.80 54.30 55.65 3,048,280 166,863,382 54.740 13.94 13.94 13.95 13.82 14.17 11,974,894 13.934 -0.27%
2008-06-05 0 54.90 54.90 55.10 54.00 55.15 2,251,980 122,595,581 54.439 13.98 13.98 14.03 13.75 14.04 8,846,701 13.858 0.37%
2008-06-04 0 54.70 54.70 54.75 54.70 55.70 2,395,362 132,058,823 55.131 13.92 13.92 13.94 13.92 14.18 9,409,964 14.034 -1.80%
2008-06-03 0 55.70 55.50 55.70 54.70 55.95 1,977,878 109,589,460 55.408 14.18 14.13 14.18 13.92 14.24 7,769,916 14.104 0.00%
2008-06-02 0 55.70 55.70 55.75 54.50 56.00 3,510,933 193,689,138 55.167 14.18 14.18 14.19 13.87 14.26 13,792,385 14.043 2.67%
2008-05-30 0 54.25 54.25 54.65 54.15 54.80 2,299,659 125,249,984 54.465 13.81 13.81 13.91 13.78 13.95 9,034,004 13.864 -1.00%
2008-05-29 0 54.80 54.70 54.80 54.25 55.50 2,401,678 131,479,710 54.745 13.95 13.92 13.95 13.81 14.13 9,434,776 13.936 0.18%
2008-05-28 0 54.70 54.70 54.85 54.45 55.20 1,234,729 67,706,851 54.835 13.92 13.92 13.96 13.86 14.05 4,850,522 13.959 -0.45%
2008-05-27 0 54.95 54.95 55.30 54.85 55.75 2,272,567 125,629,055 55.281 13.99 13.99 14.08 13.96 14.19 8,927,575 14.072 -0.09%
2008-05-26 0 55.00 54.95 55.00 54.05 55.10 3,151,412 172,041,543 54.592 14.00 13.99 14.00 13.76 14.03 12,380,039 13.897 0.36%
2008-05-23 0 54.80 54.75 54.85 54.30 56.00 3,234,635 177,917,617 55.004 13.95 13.94 13.96 13.82 14.26 12,706,973 14.002 -1.26%
2008-05-22 0 55.50 55.30 55.50 54.60 55.70 4,934,435 271,900,869 55.103 14.13 14.08 14.13 13.90 14.18 19,384,484 14.027 -1.60%
2008-05-21 0 56.40 56.35 56.40 55.80 56.60 4,738,161 266,121,093 56.165 14.36 14.34 14.36 14.20 14.41 18,613,439 14.297 -0.53%
2008-05-20 0 56.70 56.70 56.90 56.40 58.00 4,373,518 248,134,795 56.736 14.43 14.43 14.48 14.36 14.76 17,180,972 14.442 -1.99%
2008-05-19 0 57.85 57.85 57.95 57.75 58.60 4,034,990 234,232,672 58.050 14.73 14.73 14.75 14.70 14.92 15,851,095 14.777 0.09%
2008-05-16 0 57.80 57.80 57.95 57.40 58.65 5,024,752 291,597,521 58.032 14.71 14.71 14.75 14.61 14.93 19,739,286 14.772 -0.26%
2008-05-15 0 57.95 57.95 58.00 57.80 60.30 4,977,266 291,017,238 58.469 14.75 14.75 14.76 14.71 15.35 19,552,742 14.884 -2.36%
2008-05-14 0 59.35 59.15 59.40 58.40 60.10 3,212,643 189,972,147 59.133 15.11 15.06 15.12 14.87 15.30 12,620,579 15.053 0.59%
2008-05-13 0 59.00 59.00 59.05 57.75 59.10 5,017,080 293,275,479 58.455 15.02 15.02 15.03 14.70 15.04 19,709,148 14.880 1.37%
2008-05-09 0 58.20 58.20 58.60 57.50 60.10 5,606,310 328,852,519 58.658 14.82 14.82 14.92 14.64 15.30 22,023,885 14.932 -2.18%
2008-05-08 0 59.50 59.50 59.65 59.25 60.35 4,491,514 267,717,072 59.605 15.15 15.15 15.18 15.08 15.36 17,644,509 15.173 -1.41%
2008-05-07 0 60.35 59.80 60.20 59.05 61.50 6,277,684 377,736,274 60.171 15.36 15.22 15.32 15.03 15.66 24,661,317 15.317 -1.15%
2008-05-06 0 61.05 61.05 61.10 60.50 61.35 6,079,998 370,611,723 60.956 15.54 15.54 15.55 15.40 15.62 23,884,725 15.517 -0.25%
2008-05-05 0 61.20 61.20 61.25 60.40 61.45 4,053,076 246,941,923 60.927 15.58 15.58 15.59 15.38 15.64 15,922,145 15.509 0.00%
2008-05-02 0 61.20 60.95 61.00 60.30 61.50 6,165,232 376,362,860 61.046 15.58 15.52 15.53 15.35 15.66 24,219,560 15.540 2.86%
2008-04-30 0 59.50 59.50 59.80 59.20 60.75 5,191,929 310,410,016 59.787 15.15 15.15 15.22 15.07 15.46 20,396,026 15.219 -1.82%
2008-04-29 0 60.60 60.60 60.65 59.10 60.95 5,875,155 353,729,671 60.208 15.43 15.43 15.44 15.04 15.52 23,080,018 15.326 0.75%
2008-04-28 0 60.15 60.10 60.15 59.40 60.45 2,532,910 152,222,524 60.098 15.31 15.30 15.31 15.12 15.39 9,950,309 15.298 0.75%
2008-04-25 0 59.70 59.60 60.00 59.45 61.40 3,686,886 221,099,386 59.969 15.20 15.17 15.27 15.13 15.63 14,483,600 15.265 -1.81%
2008-04-24 0 60.80 60.80 60.85 60.20 61.20 3,992,620 242,888,416 60.834 15.48 15.48 15.49 15.32 15.58 15,684,649 15.486 1.50%
2008-04-23 0 59.90 59.55 59.95 59.10 60.00 5,913,948 353,351,704 59.749 15.25 15.16 15.26 15.04 15.27 23,232,413 15.209 1.53%
2008-04-22 0 59.00 58.90 59.00 57.85 59.10 4,203,840 245,813,375 58.474 15.02 14.99 15.02 14.73 15.04 16,514,407 14.885 0.51%
2008-04-21 0 58.70 58.45 58.90 57.70 59.15 9,096,762 526,903,338 57.922 14.94 14.88 14.99 14.69 15.06 35,735,812 14.744 3.71%
2008-04-18 0 56.60 56.80 56.90 56.20 57.50 2,480,000 140,714,300 56.740 14.41 14.46 14.48 14.31 14.64 9,742,457 14.443 -0.35%
2008-04-17 0 56.80 56.50 56.80 56.00 57.00 8,434,744 477,923,587 56.661 14.46 14.38 14.46 14.26 14.51 33,135,133 14.423 1.61%
2008-04-16 0 56.30 56.20 56.40 56.00 57.20 3,856,018 217,766,857 56.475 14.23 14.20 14.25 14.15 14.46 15,256,414 14.274 -0.53%
2008-04-15 0 56.60 56.60 56.75 55.80 57.50 4,978,680 280,270,978 56.294 14.31 14.31 14.34 14.10 14.53 19,698,249 14.228 -0.09%
2008-04-14 0 56.65 56.55 56.75 56.10 57.05 5,940,726 335,717,131 56.511 14.32 14.29 14.34 14.18 14.42 23,504,603 14.283 -2.58%
2008-04-11 0 58.15 58.05 58.15 55.20 58.50 7,802,473 451,345,775 57.847 14.70 14.67 14.70 13.95 14.79 30,870,643 14.621 -0.09%
2008-04-10 0 58.20 58.15 58.20 57.90 58.35 4,494,350 261,078,373 58.090 14.71 14.70 14.71 14.63 14.75 17,781,987 14.682 0.34%
2008-04-09 0 58.00 58.00 58.05 57.25 58.80 5,671,375 329,421,824 58.085 14.66 14.66 14.67 14.47 14.86 22,438,911 14.681 0.78%
2008-04-08 0 57.55 57.40 57.60 56.95 57.85 5,167,807 297,250,050 57.520 14.55 14.51 14.56 14.39 14.62 20,446,534 14.538 -1.79%
2008-04-07 0 58.60 58.75 58.80 57.60 59.00 3,677,728 214,219,712 58.248 14.81 14.85 14.86 14.56 14.91 14,551,006 14.722 -0.09%
2008-04-03 0 58.65 58.10 58.45 57.20 58.85 4,593,004 265,841,315 57.880 14.82 14.68 14.77 14.46 14.87 18,172,314 14.629 1.91%
2008-04-02 0 57.55 57.45 57.65 57.10 58.80 5,903,736 341,267,365 57.805 14.55 14.52 14.57 14.43 14.86 23,358,252 14.610 2.58%
2008-04-01 0 56.10 55.70 56.20 53.40 56.55 5,602,498 308,146,078 55.002 14.18 14.08 14.20 13.50 14.29 22,166,397 13.901 1.45%
2008-03-31 0 55.30 55.20 55.25 54.25 55.80 4,516,494 248,235,700 54.962 13.98 13.95 13.96 13.71 14.10 17,869,600 13.892 -3.41%
2008-03-28 0 57.25 56.20 57.30 54.95 57.50 5,110,734 287,419,136 56.238 14.47 14.20 14.48 13.89 14.53 20,220,723 14.214 2.97%
2008-03-27 0 55.60 55.55 55.60 54.40 56.40 2,882,119 160,202,067 55.585 14.05 14.04 14.05 13.75 14.25 11,403,162 14.049 0.54%
2008-03-26 0 55.30 54.50 54.60 53.60 56.20 4,928,446 270,833,964 54.953 13.98 13.77 13.80 13.55 14.20 19,499,497 13.889 2.41%
2008-03-25 0 54.00 54.55 54.60 50.60 54.60 7,667,371 406,324,558 52.994 13.65 13.79 13.80 12.79 13.80 30,336,109 13.394 5.26%
2008-03-20 0 51.30 51.25 51.45 49.15 52.60 6,312,100 324,174,021 51.358 12.97 12.95 13.00 12.42 13.29 24,973,952 12.980 -5.18%
2008-03-19 0 54.10 53.85 53.90 53.40 56.90 6,045,895 330,737,394 54.704 13.67 13.61 13.62 13.50 14.38 23,920,707 13.826 1.12%
2008-03-18 0 53.50 53.25 53.40 51.25 54.00 7,091,478 374,254,088 52.775 13.52 13.46 13.50 12.95 13.65 28,057,577 13.339 1.81%
2008-03-17 0 52.55 52.50 52.70 51.35 53.50 5,790,373 303,412,179 52.399 13.28 13.27 13.32 12.98 13.52 22,909,729 13.244 -3.75%
2008-03-14 0 54.60 54.50 54.75 53.10 55.40 4,198,913 227,569,025 54.197 13.80 13.77 13.84 13.42 14.00 16,613,085 13.698 0.00%
2008-03-13 0 54.60 54.40 54.45 54.40 57.50 6,637,500 369,748,700 55.706 13.80 13.75 13.76 13.75 14.53 26,261,404 14.080 -4.80%
2008-03-12 0 57.35 56.95 57.30 56.25 58.60 6,737,790 388,294,749 57.629 14.50 14.39 14.48 14.22 14.81 26,658,203 14.566 2.59%
2008-03-11 0 55.90 55.80 56.30 53.60 57.70 4,621,395 258,322,787 55.897 14.13 14.10 14.23 13.55 14.58 18,284,643 14.128 2.38%
2008-03-10 0 54.60 54.60 54.70 52.80 55.60 7,351,462 396,205,754 53.895 13.80 13.80 13.83 13.35 14.05 29,086,209 13.622 -2.15%
2008-03-07 0 55.80 55.90 56.00 55.15 57.15 7,473,849 417,326,734 55.838 14.10 14.13 14.15 13.94 14.44 29,570,436 14.113 -3.38%
2008-03-06 0 57.75 57.65 57.80 57.40 58.65 5,361,892 309,845,344 57.787 14.60 14.57 14.61 14.51 14.82 21,214,435 14.605 1.32%
2008-03-05 0 57.00 56.95 57.00 56.80 59.20 6,812,479 389,747,976 57.211 14.41 14.39 14.41 14.36 14.96 26,953,712 14.460 -1.89%
2008-03-04 0 58.10 58.05 58.15 58.00 59.40 4,386,556 257,248,743 58.645 14.68 14.67 14.70 14.66 15.01 17,355,498 14.822 -1.02%
2008-03-03 0 58.70 58.75 58.80 58.45 60.20 9,232,081 544,203,707 58.947 14.84 14.85 14.86 14.77 15.22 36,526,916 14.899 -5.17%
2008-02-29 0 61.90 61.70 61.90 60.60 62.00 8,276,769 509,223,159 61.524 15.65 15.59 15.65 15.32 15.67 32,747,205 15.550 -2.98%
2008-02-28 0 63.80 63.75 63.80 62.00 64.30 4,479,471 284,694,424 63.555 16.13 16.11 16.13 15.67 16.25 17,723,118 16.063 2.16%
2008-02-27 0 62.45 62.15 62.20 60.90 63.45 7,745,414 484,118,531 62.504 15.78 15.71 15.72 15.39 16.04 30,644,888 15.798 4.17%
2008-02-26 0 59.95 59.80 60.05 57.30 60.05 5,296,585 311,748,647 58.858 15.15 15.11 15.18 14.48 15.18 20,956,046 14.876 3.72%
2008-02-25 0 57.80 57.75 57.80 57.10 58.60 2,801,651 161,387,958 57.605 14.61 14.60 14.61 14.43 14.81 11,084,789 14.559 -0.34%
2008-02-22 0 58.00 57.90 58.00 56.95 59.20 9,908,987 574,727,199 58.001 14.66 14.63 14.66 14.39 14.96 39,205,109 14.659 -4.13%
2008-02-21 0 60.50 60.50 60.55 59.75 63.40 4,177,803 254,727,444 60.972 15.29 15.29 15.30 15.10 16.02 16,529,563 15.410 -3.35%
2008-02-20 0 62.60 62.60 62.75 60.50 66.00 4,478,956 279,195,590 62.335 15.82 15.82 15.86 15.29 16.68 17,721,081 15.755 -1.65%
2008-02-19 0 63.65 63.65 63.95 63.45 66.50 3,625,119 234,948,725 64.811 16.09 16.09 16.16 16.04 16.81 14,342,857 16.381 -0.70%
2008-02-18 0 64.10 63.65 64.20 63.10 65.60 2,072,171 132,723,022 64.050 16.20 16.09 16.23 15.95 16.58 8,198,587 16.189 -0.93%
2008-02-15 0 64.70 64.05 64.25 61.90 64.90 3,174,518 201,979,376 63.625 16.35 16.19 16.24 15.65 16.40 12,560,045 16.081 1.09%
2008-02-14 0 64.00 64.00 64.05 63.20 64.80 5,682,065 363,911,018 64.046 16.18 16.18 16.19 15.97 16.38 22,481,206 16.187 2.89%
2008-02-13 0 62.20 61.85 61.90 60.90 62.80 6,675,345 414,600,742 62.109 15.72 15.63 15.65 15.39 15.87 26,411,138 15.698 2.13%
2008-02-12 0 60.90 60.30 60.90 59.45 61.00 5,391,577 323,591,815 60.018 15.39 15.24 15.39 15.03 15.42 21,331,884 15.169 2.18%
2008-02-11 0 59.60 59.80 59.90 58.00 62.00 5,975,692 361,451,562 60.487 15.06 15.11 15.14 14.66 15.67 23,642,947 15.288 -2.21%
2008-02-06 0 60.95 60.60 60.95 59.70 61.15 5,799,202 350,682,953 60.471 15.40 15.32 15.40 15.09 15.46 22,944,661 15.284 -4.32%
2008-02-05 0 63.70 63.65 63.80 62.85 64.45 4,226,481 269,930,575 63.867 16.10 16.09 16.13 15.89 16.29 16,722,158 16.142 -0.86%
2008-02-04 0 64.25 64.25 64.30 62.70 66.50 9,810,793 627,397,800 63.950 16.24 16.24 16.25 15.85 16.81 38,816,602 16.163 -0.39%
2008-02-01 0 64.50 64.60 64.70 61.00 68.00 10,372,392 661,851,836 63.809 16.30 16.33 16.35 15.42 17.19 41,038,580 16.128 -3.30%
2008-01-31 0 66.70 66.75 66.85 64.60 69.45 6,760,650 451,888,414 66.841 16.86 16.87 16.90 16.33 17.55 26,748,649 16.894 -2.06%
2008-01-30 0 68.10 68.10 68.20 67.55 71.20 9,316,473 644,451,653 69.173 17.21 17.21 17.24 17.07 18.00 36,860,815 17.483 -2.01%
2008-01-29 0 69.50 69.25 70.00 68.60 70.40 6,041,715 420,523,356 69.603 17.57 17.50 17.69 17.34 17.79 23,904,168 17.592 1.16%
2008-01-28 0 68.70 68.70 68.80 68.00 71.00 4,097,615 282,742,903 69.002 17.36 17.36 17.39 17.19 17.95 16,212,297 17.440 -3.51%
2008-01-25 0 71.20 71.30 71.50 69.30 72.05 7,151,495 503,085,859 70.347 18.00 18.02 18.07 17.52 18.21 28,295,036 17.780 5.95%
2008-01-24 0 67.20 67.20 67.25 67.00 73.50 11,018,833 777,227,846 70.536 16.98 16.98 17.00 16.93 18.58 43,596,237 17.828 -3.10%
2008-01-23 0 69.35 69.20 69.25 66.35 69.70 10,774,469 734,433,465 68.164 17.53 17.49 17.50 16.77 17.62 42,629,406 17.228 7.52%
2008-01-22 0 64.50 64.50 64.85 64.00 66.40 13,785,694 895,450,440 64.955 16.30 16.30 16.39 16.18 16.78 54,543,379 16.417 -6.11%
2008-01-21 0 68.70 68.50 68.60 68.20 72.20 3,683,614 256,846,811 69.727 17.36 17.31 17.34 17.24 18.25 14,574,294 17.623 -4.52%
2008-01-18 0 71.95 71.60 71.95 67.50 72.10 7,329,981 509,006,840 69.442 18.19 18.10 18.19 17.06 18.22 29,001,219 17.551 1.12%
2008-01-17 0 71.15 71.35 71.45 68.00 71.55 8,696,428 611,970,953 70.370 17.98 18.03 18.06 17.19 18.08 34,407,594 17.786 1.14%
2008-01-16 0 70.35 70.35 70.70 69.15 72.00 11,562,350 811,471,347 70.182 17.78 17.78 17.87 17.48 18.20 45,746,673 17.738 -5.12%
2008-01-15 0 74.15 74.00 74.50 73.35 76.30 8,197,661 613,210,612 74.803 18.74 18.70 18.83 18.54 19.28 32,434,213 18.906 -2.05%
2008-01-14 0 75.70 75.55 75.95 75.30 77.85 6,504,449 496,430,243 76.322 19.13 19.10 19.20 19.03 19.68 25,734,985 19.290 0.07%
2008-01-11 0 75.65 75.45 76.00 75.25 77.70 9,447,755 720,656,216 76.278 19.12 19.07 19.21 19.02 19.64 37,380,235 19.279 -0.33%
2008-01-10 0 75.90 75.90 76.20 75.15 78.05 7,314,988 556,256,798 76.043 19.18 19.18 19.26 18.99 19.73 28,941,899 19.220 -3.19%
2008-01-09 0 78.40 78.30 78.40 76.00 78.90 9,286,180 720,654,590 77.605 19.82 19.79 19.82 19.21 19.94 36,740,960 19.614 1.03%
2008-01-08 0 77.60 77.60 77.70 75.90 79.80 9,062,902 702,185,932 77.479 19.61 19.61 19.64 19.18 20.17 35,857,556 19.583 1.70%
2008-01-07 0 76.30 76.40 76.55 71.80 76.95 5,404,202 400,847,641 74.173 19.28 19.31 19.35 18.15 19.45 21,381,835 18.747 2.42%
2008-01-04 0 74.50 74.80 74.90 72.20 74.80 4,391,587 323,815,404 73.735 18.83 18.91 18.93 18.25 18.91 17,375,403 18.636 3.26%
2008-01-03 0 72.15 71.85 72.70 71.50 73.45 2,852,573 206,101,068 72.251 18.24 18.16 18.37 18.07 18.56 11,286,263 18.261 -1.90%
2008-01-02 0 73.55 73.15 73.55 72.95 74.55 2,188,946 161,734,513 73.887 18.59 18.49 18.59 18.44 18.84 8,660,609 18.675 0.14%
2007-12-31 0 73.45 73.50 73.55 72.35 74.15 2,544,492 186,995,976 73.490 18.56 18.58 18.59 18.29 18.74 10,067,334 18.575 0.96%
2007-12-28 0 72.75 72.70 72.75 69.15 73.50 5,946,838 422,110,400 70.981 18.39 18.37 18.39 17.48 18.58 23,528,786 17.940 1.61%
2007-12-27 0 71.60 71.50 71.60 71.25 74.10 3,980,285 288,134,645 72.390 18.10 18.07 18.10 18.01 18.73 15,748,079 18.296 -2.78%
2007-12-24 0 73.65 73.70 73.75 71.00 73.80 4,431,147 323,234,204 72.946 18.61 18.63 18.64 17.95 18.65 17,531,923 18.437 4.39%
2007-12-21 0 70.55 70.85 71.00 68.80 71.80 7,424,450 523,777,329 70.548 17.83 17.91 17.95 17.39 18.15 29,374,988 17.831 2.54%
2007-12-20 0 68.80 68.80 68.90 67.85 69.30 5,074,908 348,777,006 68.726 17.39 17.39 17.41 17.15 17.52 20,078,977 17.370 1.40%
2007-12-19 0 67.85 67.55 68.40 66.00 68.95 5,517,747 372,941,042 67.589 17.15 17.07 17.29 16.68 17.43 21,831,078 17.083 3.43%
2007-12-18 0 65.60 65.40 65.50 63.70 67.35 17,484,603 1,158,483,912 66.257 16.58 16.53 16.55 16.10 17.02 69,178,188 16.746 -2.81%
2007-12-17 0 67.50 67.30 67.50 66.20 72.25 9,017,576 615,708,795 68.279 17.06 17.01 17.06 16.73 18.26 35,678,223 17.257 -7.85%
2007-12-14 0 73.25 73.85 73.90 70.80 74.50 5,356,587 391,240,493 73.039 18.51 18.67 18.68 17.89 18.83 21,193,445 18.460 1.03%
2007-12-13 0 72.50 72.50 72.60 72.30 75.00 8,048,589 591,735,190 73.520 18.32 18.32 18.35 18.27 18.96 31,844,406 18.582 -2.42%
2007-12-12 0 74.30 74.20 74.35 72.35 74.80 10,362,084 759,664,089 73.312 18.78 18.75 18.79 18.29 18.91 40,997,796 18.529 -2.24%
2007-12-11 0 76.00 75.95 76.00 71.40 76.60 11,644,986 865,311,117 74.308 19.21 19.20 19.21 18.05 19.36 46,073,624 18.781 7.04%
2007-12-10 0 71.00 71.00 71.20 69.50 72.50 9,868,522 695,496,306 70.476 17.95 17.95 18.00 17.57 18.32 39,045,008 17.813 1.50%
2007-12-07 0 69.95 69.85 69.90 69.85 75.80 14,715,943 1,054,705,718 71.671 17.68 17.65 17.67 17.65 19.16 58,223,928 18.115 -4.89%
2007-12-06 0 73.55 73.55 73.65 71.70 76.75 12,549,458 938,538,500 74.787 18.59 18.59 18.61 18.12 19.40 49,652,186 18.902 -0.54%
2007-12-05 0 73.95 73.60 73.95 71.60 74.85 7,846,330 573,133,948 73.045 18.69 18.60 18.69 18.10 18.92 31,044,164 18.462 2.14%
2007-12-04 0 72.40 72.35 72.40 71.30 73.20 9,448,663 682,462,732 72.228 18.30 18.29 18.30 18.02 18.50 37,383,827 18.256 1.69%
2007-12-03 0 71.20 71.50 71.55 69.65 72.50 8,767,883 626,295,555 71.431 18.00 18.07 18.08 17.60 18.32 34,690,308 18.054 3.71%
2007-11-30 0 68.65 68.40 68.50 68.45 71.00 5,968,017 417,965,217 70.034 17.35 17.29 17.31 17.30 17.95 23,612,581 17.701 0.29%
2007-11-29 0 68.45 68.65 68.70 66.00 69.80 17,227,157 1,182,182,234 68.623 17.30 17.35 17.36 16.68 17.64 68,159,597 17.344 6.79%
2007-11-28 0 64.10 64.00 64.15 63.50 65.70 7,620,936 491,771,811 64.529 16.20 16.18 16.21 16.05 16.61 30,152,388 16.310 1.75%
2007-11-27 0 63.00 62.50 63.00 60.00 63.95 7,763,552 482,607,091 62.163 15.92 15.80 15.92 15.16 16.16 30,716,651 15.712 2.19%
2007-11-26 0 61.65 61.65 61.70 61.00 62.40 6,720,345 414,012,768 61.606 15.58 15.58 15.59 15.42 15.77 26,589,182 15.571 3.09%
2007-11-23 0 59.80 59.80 60.05 59.00 61.00 7,619,922 456,705,602 59.936 15.11 15.11 15.18 14.91 15.42 30,148,376 15.149 1.87%
2007-11-22 0 59.40 59.20 59.25 58.80 62.65 9,448,911 571,019,049 60.432 14.84 14.79 14.80 14.69 15.65 37,830,624 15.094 -3.57%
2007-11-21 0 61.60 61.50 61.60 61.35 63.20 7,164,314 446,590,901 62.335 15.39 15.36 15.39 15.32 15.79 28,683,778 15.569 -4.20%
2007-11-20 0 64.30 64.25 64.30 61.80 64.80 8,119,250 516,086,594 63.563 16.06 16.05 16.06 15.44 16.19 32,507,058 15.876 -0.77%
2007-11-19 0 64.80 64.80 65.05 64.05 66.25 5,672,390 368,634,318 64.987 16.19 16.19 16.25 16.00 16.55 22,710,559 16.232 -1.82%
2007-11-16 0 66.00 66.00 66.15 65.60 68.00 11,055,597 731,605,269 66.175 16.48 16.48 16.52 16.38 16.98 44,263,316 16.528 -4.00%
2007-11-15 0 68.75 68.70 68.75 68.35 72.00 4,846,791 337,635,032 69.662 17.17 17.16 17.17 17.07 17.98 19,405,107 17.399 -4.25%
2007-11-14 0 71.80 71.70 71.80 69.80 72.95 6,970,547 495,653,054 71.107 17.93 17.91 17.93 17.43 18.22 27,907,993 17.760 3.76%
2007-11-13 0 69.20 69.00 69.25 66.35 69.80 8,388,723 572,870,711 68.291 17.28 17.23 17.30 16.57 17.43 33,585,947 17.057 2.29%
2007-11-12 0 67.65 67.40 67.65 67.00 68.90 8,923,336 607,116,709 68.037 16.90 16.83 16.90 16.73 17.21 35,726,378 16.994 -1.38%
2007-11-09 0 68.60 68.50 68.60 68.05 70.20 10,752,945 741,910,233 68.996 17.13 17.11 17.13 17.00 17.53 43,051,588 17.233 1.86%
2007-11-08 0 67.35 67.40 67.90 65.75 69.00 18,006,692 1,208,915,734 67.137 16.82 16.83 16.96 16.42 17.23 72,093,429 16.769 -6.33%
2007-11-07 0 71.90 71.80 71.90 67.50 72.50 22,728,947 1,598,906,326 70.347 17.96 17.93 17.96 16.86 18.11 90,999,931 17.570 10.28%
2007-11-06 0 65.20 65.15 65.20 62.95 65.30 9,554,516 613,109,889 64.170 16.28 16.27 16.28 15.72 16.31 38,253,435 16.028 3.82%
2007-11-05 0 62.80 62.35 62.70 62.35 68.00 5,442,954 353,828,951 65.007 15.69 15.57 15.66 15.57 16.98 21,791,966 16.237 -4.34%
2007-11-02 0 65.65 65.55 65.60 65.55 67.55 4,835,154 319,830,038 66.147 16.40 16.37 16.38 16.37 16.87 19,358,516 16.521 -5.13%
2007-11-01 0 69.20 68.85 69.15 68.10 71.15 9,734,094 675,051,792 69.349 17.28 17.20 17.27 17.01 17.77 38,972,412 17.321 0.29%
2007-10-31 0 69.00 68.55 68.70 67.70 69.50 7,294,861 501,020,083 68.681 17.23 17.12 17.16 16.91 17.36 29,206,450 17.154 -1.00%
2007-10-30 0 69.70 69.70 69.75 66.20 71.00 13,647,167 939,847,317 68.868 17.41 17.41 17.42 16.53 17.73 54,639,190 17.201 2.12%
2007-10-29 0 68.25 68.15 68.65 67.20 69.50 22,658,568 1,546,449,934 68.250 17.05 17.02 17.15 16.78 17.36 90,718,155 17.047 5.24%
2007-10-26 0 64.85 64.70 64.85 61.95 65.95 18,957,763 1,212,718,848 63.970 16.20 16.16 16.20 15.47 16.47 75,901,234 15.978 4.94%
2007-10-25 0 61.80 61.80 62.00 59.00 62.80 15,081,282 927,563,027 61.504 15.44 15.44 15.49 14.74 15.69 60,380,959 15.362 5.19%
2007-10-24 0 58.75 58.70 58.75 58.60 61.00 4,285,020 255,681,132 59.669 14.67 14.66 14.67 14.64 15.24 17,155,943 14.903 -2.00%
2007-10-23 0 59.95 59.10 59.95 58.30 60.45 5,554,639 329,297,677 59.283 14.97 14.76 14.97 14.56 15.10 22,239,119 14.807 3.01%
2007-10-22 0 58.20 58.10 58.20 57.50 59.00 7,356,500 426,643,010 57.995 14.54 14.51 14.54 14.36 14.74 29,453,234 14.485 -2.27%
2007-10-18 0 59.55 59.55 59.75 59.10 60.35 5,302,745 316,430,855 59.673 14.87 14.87 14.92 14.76 15.07 21,230,611 14.904 0.00%
2007-10-17 0 59.55 59.45 59.75 58.90 60.70 9,142,300 544,223,525 59.528 14.87 14.85 14.92 14.71 15.16 36,603,045 14.868 -0.33%
2007-10-16 0 59.75 59.75 59.80 59.00 61.10 7,139,749 430,853,174 60.346 14.92 14.92 14.94 14.74 15.26 28,585,428 15.072 -2.77%
2007-10-15 0 61.45 61.30 61.50 59.60 61.70 4,279,345 259,668,813 60.680 15.35 15.31 15.36 14.89 15.41 17,133,222 15.156 0.90%
2007-10-12 0 60.90 60.85 60.90 60.15 61.70 5,780,352 352,796,824 61.034 15.21 15.20 15.21 15.02 15.41 23,142,807 15.244 -1.30%
2007-10-11 0 61.70 61.70 61.85 60.90 62.90 7,195,368 443,721,303 61.668 15.41 15.41 15.45 15.21 15.71 28,808,109 15.403 -0.40%
2007-10-10 0 61.95 61.90 61.95 61.65 62.90 9,226,754 573,419,770 62.148 15.47 15.46 15.47 15.40 15.71 36,941,174 15.523 1.14%
2007-10-09 0 61.25 61.10 61.25 59.60 61.60 8,191,432 497,316,107 60.712 15.30 15.26 15.30 14.89 15.39 32,796,053 15.164 2.08%
2007-10-08 0 60.00 59.90 60.00 58.95 62.00 10,958,338 665,886,279 60.765 14.99 14.96 14.99 14.72 15.49 43,873,920 15.177 0.17%
2007-10-05 0 59.90 59.60 59.70 57.50 60.10 16,883,149 993,691,447 58.857 14.96 14.89 14.91 14.36 15.01 67,595,098 14.701 2.13%
2007-10-04 0 58.65 58.35 58.40 58.25 59.55 10,819,606 637,643,644 58.934 14.65 14.57 14.59 14.55 14.87 43,318,478 14.720 -1.26%
2007-10-03 0 59.40 58.75 59.35 58.50 65.00 10,348,993 637,048,687 61.557 14.84 14.67 14.82 14.61 16.23 41,434,284 15.375 -3.65%
2007-10-02 1 - - - - - 0 0 - 15.40 - - - - 0 - 0.00%
2007-09-28 0 61.65 61.50 61.70 60.95 62.70 5,379,002 334,200,048 62.130 15.40 15.36 15.41 15.22 15.66 21,535,921 15.518 -1.36%
2007-09-27 0 62.50 62.50 62.55 61.10 62.60 8,066,471 500,951,684 62.103 15.61 15.61 15.62 15.26 15.64 32,295,746 15.511 3.39%
2007-09-25 0 60.45 60.40 60.60 60.35 61.75 4,793,599 293,574,068 61.243 15.10 15.09 15.14 15.07 15.42 19,192,142 15.297 -2.42%
2007-09-24 0 61.95 61.95 62.00 61.30 62.20 5,333,750 330,376,775 61.941 15.47 15.47 15.49 15.31 15.54 21,354,746 15.471 0.90%
2007-09-21 0 61.40 61.75 61.80 60.10 62.00 4,933,948 300,885,761 60.983 15.34 15.42 15.44 15.01 15.49 19,754,058 15.232 0.24%
2007-09-20 0 61.25 61.20 61.25 61.20 62.25 7,135,615 438,732,543 61.485 15.30 15.29 15.30 15.29 15.55 28,568,876 15.357 -1.29%
2007-09-19 0 62.05 62.00 62.05 61.20 63.05 13,776,090 851,407,136 61.803 15.50 15.49 15.50 15.29 15.75 55,155,359 15.437 4.55%
2007-09-18 0 59.35 59.15 59.35 57.70 59.80 8,308,503 487,066,798 58.623 14.82 14.77 14.82 14.41 14.94 33,264,770 14.642 -2.78%
2007-09-17 0 61.05 60.75 60.80 60.80 63.00 3,532,234 218,101,624 61.746 15.25 15.17 15.19 15.19 15.74 14,142,012 15.422 -3.25%
2007-09-14 0 63.10 63.00 63.10 61.70 63.25 10,060,545 628,769,397 62.499 15.76 15.74 15.76 15.41 15.80 40,279,424 15.610 3.02%
2007-09-13 0 61.25 61.10 61.20 60.30 61.40 18,453,433 1,122,152,282 60.810 15.30 15.26 15.29 15.06 15.34 73,882,047 15.188 3.99%
2007-09-12 0 58.90 58.85 58.90 57.25 59.50 17,313,284 1,012,580,837 58.486 14.71 14.70 14.71 14.30 14.86 69,317,230 14.608 4.80%
2007-09-11 0 56.20 56.20 56.30 54.90 56.85 7,362,459 411,543,570 55.898 14.04 14.04 14.06 13.71 14.20 29,477,092 13.961 2.37%
2007-09-10 0 54.90 55.00 55.15 53.10 55.60 6,246,446 341,215,016 54.625 13.71 13.74 13.77 13.26 13.89 25,008,908 13.644 1.67%
2007-09-07 0 54.00 54.15 54.30 53.80 55.80 4,502,500 246,621,075 54.774 13.49 13.52 13.56 13.44 13.94 18,026,668 13.681 -3.23%
2007-09-06 0 55.80 55.70 55.85 54.60 56.15 3,293,783 182,445,465 55.391 13.94 13.91 13.95 13.64 14.02 13,187,326 13.835 -0.27%
2007-09-05 0 55.95 55.90 55.95 55.40 56.50 5,259,035 294,322,003 55.965 13.97 13.96 13.97 13.84 14.11 21,055,609 13.978 1.36%
2007-09-04 0 55.20 55.20 55.45 55.10 55.90 7,641,233 424,228,875 55.518 13.79 13.79 13.85 13.76 13.96 30,593,220 13.867 0.64%
2007-09-03 0 54.85 54.85 55.20 54.10 55.30 4,196,000 229,360,050 54.662 13.70 13.70 13.79 13.51 13.81 16,799,534 13.653 1.39%
2007-08-31 0 54.10 54.30 54.50 53.15 54.90 5,640,218 304,721,466 54.027 13.51 13.56 13.61 13.28 13.71 22,581,752 13.494 0.28%
2007-08-30 0 53.95 53.85 53.95 52.65 54.10 4,854,831 261,435,551 53.851 13.48 13.45 13.48 13.15 13.51 19,437,297 13.450 3.55%
2007-08-29 0 52.10 51.95 52.00 51.50 53.00 2,820,989 147,037,023 52.123 13.01 12.98 12.99 12.86 13.24 11,294,399 13.019 -2.71%
2007-08-28 0 53.55 53.40 53.60 52.10 54.30 3,855,900 206,312,500 53.506 13.38 13.34 13.39 13.01 13.56 15,437,875 13.364 -1.56%
2007-08-27 0 54.40 54.45 54.50 52.80 54.50 6,540,383 349,871,075 53.494 13.59 13.60 13.61 13.19 13.61 26,185,745 13.361 3.13%
2007-08-24 0 52.75 52.75 53.00 52.10 53.65 2,821,000 148,977,864 52.810 13.18 13.18 13.24 13.01 13.40 11,294,443 13.190 -1.68%
2007-08-23 0 53.65 53.60 53.65 52.80 54.45 9,148,504 487,431,665 53.280 13.40 13.39 13.40 13.19 13.60 36,627,884 13.308 2.58%
2007-08-22 0 52.30 52.15 52.20 50.40 52.35 2,652,053 135,865,348 51.230 13.06 13.03 13.04 12.59 13.08 10,618,030 12.796 3.56%
2007-08-21 0 50.50 50.35 50.50 50.00 52.10 5,046,600 257,000,720 50.926 12.61 12.58 12.61 12.49 13.01 20,205,083 12.720 0.70%
2007-08-20 0 50.15 50.10 50.15 48.50 51.00 4,357,664 217,247,442 49.854 12.53 12.51 12.53 12.11 12.74 17,446,788 12.452 2.14%
2007-08-17 0 49.10 49.05 49.20 46.45 50.55 7,449,217 357,619,258 48.008 12.26 12.25 12.29 11.60 12.63 29,824,445 11.991 -2.87%
2007-08-16 0 50.55 50.50 50.60 48.70 51.00 7,503,750 372,316,750 49.617 12.63 12.61 12.64 12.16 12.74 30,042,779 12.393 -1.94%
2007-08-15 0 51.55 51.60 51.75 51.40 52.75 3,138,012 163,640,121 52.148 12.88 12.89 12.93 12.84 13.18 12,563,665 13.025 -3.01%
2007-08-14 0 53.15 53.15 53.20 52.75 53.50 1,606,800 84,984,660 52.891 13.28 13.28 13.29 13.18 13.36 6,433,148 13.210 0.57%
2007-08-13 0 52.85 52.85 52.95 52.45 53.10 1,322,346 69,757,369 52.753 13.20 13.20 13.23 13.10 13.26 5,294,279 13.176 1.25%
2007-08-10 0 52.20 52.20 52.25 50.30 52.80 3,956,000 204,974,104 51.813 13.04 13.04 13.05 12.56 13.19 15,838,645 12.941 -1.60%
2007-08-09 0 53.05 52.85 53.05 52.75 54.25 2,333,816 124,417,440 53.311 13.25 13.20 13.25 13.18 13.55 9,343,904 13.315 -0.66%
2007-08-08 0 53.40 53.35 53.40 52.50 53.55 2,470,137 131,293,328 53.152 13.34 13.33 13.34 13.11 13.38 9,889,693 13.276 2.01%
2007-08-07 0 52.35 52.35 52.40 52.05 53.00 3,110,600 162,835,005 52.348 13.08 13.08 13.09 13.00 13.24 12,453,916 13.075 0.38%
2007-08-06 0 52.15 52.15 52.70 52.05 53.50 3,427,674 180,181,679 52.567 13.03 13.03 13.16 13.00 13.36 13,723,385 13.130 -1.88%
2007-08-03 0 53.15 53.30 53.35 52.80 53.45 1,686,958 89,500,943 53.055 13.28 13.31 13.33 13.19 13.35 6,754,077 13.251 0.66%
2007-08-02 0 52.80 52.85 52.95 52.75 54.60 5,877,940 313,625,122 53.356 13.19 13.20 13.23 13.18 13.64 23,533,520 13.327 -2.22%
2007-08-01 0 54.00 53.90 54.00 52.65 56.40 6,038,800 330,106,045 54.664 13.49 13.46 13.49 13.15 14.09 24,177,556 13.653 -5.26%
2007-07-31 0 57.00 56.95 57.15 56.00 57.20 2,857,616 162,067,221 56.714 14.24 14.22 14.27 13.99 14.29 11,441,043 14.165 1.06%
2007-07-30 0 56.40 56.05 56.40 54.60 56.45 3,273,000 182,606,175 55.792 14.09 14.00 14.09 13.64 14.10 13,104,117 13.935 2.73%
2007-07-27 0 54.90 54.60 54.80 53.85 56.00 7,232,706 399,715,599 55.265 13.71 13.64 13.69 13.45 13.99 28,957,600 13.803 -3.68%
2007-07-26 0 57.00 56.70 56.80 56.40 58.05 2,701,450 154,825,351 57.312 14.24 14.16 14.19 14.09 14.50 10,815,801 14.315 -1.04%
2007-07-25 0 57.60 57.50 57.60 56.90 57.95 4,365,800 251,397,730 57.583 14.39 14.36 14.39 14.21 14.47 17,479,362 14.383 -0.43%
2007-07-24 0 57.85 57.60 57.70 55.50 58.00 11,232,307 644,015,518 57.336 14.45 14.39 14.41 13.86 14.49 44,970,810 14.321 5.37%
2007-07-23 0 54.90 54.85 54.90 54.00 55.00 2,962,000 162,573,550 54.886 13.71 13.70 13.71 13.49 13.74 11,858,965 13.709 0.27%
2007-07-20 0 54.75 54.65 54.75 54.45 55.05 2,570,129 140,885,863 54.817 13.67 13.65 13.67 13.60 13.75 10,290,031 13.691 1.01%
2007-07-19 0 54.20 53.90 54.25 53.85 54.45 1,411,288 76,403,682 54.138 13.54 13.46 13.55 13.45 13.60 5,650,377 13.522 0.56%
2007-07-18 0 53.90 53.80 53.90 53.70 55.00 2,605,859 141,778,000 54.407 13.46 13.44 13.46 13.41 13.74 10,433,083 13.589 -1.91%
2007-07-17 0 54.95 54.75 55.00 54.75 55.20 1,164,050 64,080,245 55.049 13.72 13.67 13.74 13.67 13.79 4,660,509 13.750 0.27%
2007-07-16 0 54.80 54.75 54.80 54.45 55.20 1,644,000 90,170,850 54.848 13.69 13.67 13.69 13.60 13.79 6,582,086 13.699 -0.18%
2007-07-13 0 54.90 54.80 54.90 54.55 55.50 3,519,752 193,376,380 54.940 13.71 13.69 13.71 13.62 13.86 14,092,038 13.722 0.64%
2007-07-12 0 54.55 54.55 54.95 54.35 55.30 3,907,200 214,154,205 54.810 13.62 13.62 13.72 13.57 13.81 15,643,265 13.690 -0.82%
2007-07-11 0 55.00 55.00 55.05 54.35 55.30 2,577,098 141,069,978 54.740 13.74 13.74 13.75 13.57 13.81 10,317,932 13.672 -0.09%
2007-07-10 0 55.05 55.00 55.10 54.30 55.10 4,680,351 256,139,760 54.727 13.75 13.74 13.76 13.56 13.76 18,738,731 13.669 -0.54%
2007-07-09 0 55.35 55.30 55.35 55.00 55.55 4,922,574 271,927,642 55.241 13.82 13.81 13.82 13.74 13.87 19,708,519 13.797 1.10%
2007-07-06 0 54.75 54.55 54.60 52.95 54.80 3,869,079 208,942,390 54.003 13.67 13.62 13.64 13.23 13.69 15,490,639 13.488 1.86%
2007-07-05 0 53.75 53.75 53.85 52.65 53.75 2,988,400 158,126,890 52.914 13.43 13.43 13.45 13.15 13.43 11,964,663 13.216 1.13%
2007-07-04 0 53.15 53.10 53.15 52.90 54.00 1,772,800 94,368,215 53.231 13.28 13.26 13.28 13.21 13.49 7,097,763 13.295 -0.19%
2007-07-03 0 53.25 53.30 53.45 52.75 53.45 4,673,702 247,679,192 52.994 13.30 13.31 13.35 13.18 13.35 18,712,110 13.236 0.00%
2007-06-29 0 53.25 53.25 53.40 52.65 53.40 5,893,482 312,372,961 53.003 13.30 13.30 13.34 13.15 13.34 23,595,746 13.239 -0.19%
2007-06-28 0 53.35 53.30 53.60 52.85 54.20 6,341,277 337,669,003 53.249 13.33 13.31 13.39 13.20 13.54 25,388,584 13.300 -2.11%
2007-06-27 0 54.50 54.45 54.50 54.45 55.90 3,219,000 176,297,142 54.768 13.61 13.60 13.61 13.60 13.96 12,887,917 13.679 -1.36%
2007-06-26 0 55.25 55.40 55.50 54.90 55.70 2,831,610 156,236,431 55.176 13.80 13.84 13.86 13.71 13.91 11,336,923 13.781 0.27%
2007-06-25 0 55.10 54.85 55.00 54.55 56.25 2,275,237 125,907,244 55.338 13.76 13.70 13.74 13.62 14.05 9,109,371 13.822 -1.17%
2007-06-22 0 55.75 55.70 55.95 55.00 56.10 2,637,400 146,938,340 55.713 13.92 13.91 13.97 13.74 14.01 10,559,364 13.915 -0.54%
2007-06-21 0 56.05 56.05 56.15 54.20 56.20 3,903,798 215,905,425 55.307 14.00 14.00 14.02 13.54 14.04 15,629,644 13.814 2.66%
2007-06-20 0 54.60 54.15 54.75 54.05 55.20 6,540,766 357,518,708 54.660 13.64 13.52 13.67 13.50 13.79 26,187,278 13.652 1.11%
2007-06-18 0 54.00 54.00 54.05 53.50 54.50 1,771,604 95,584,279 53.954 13.49 13.49 13.50 13.36 13.61 7,092,975 13.476 0.09%
2007-06-15 0 53.95 53.75 53.90 53.30 54.75 1,216,538 65,357,428 53.724 13.48 13.43 13.46 13.31 13.67 4,870,656 13.419 -0.28%
2007-06-14 0 54.10 54.00 54.10 52.95 54.15 2,285,479 122,750,190 53.709 13.51 13.49 13.51 13.23 13.52 9,150,377 13.415 3.15%
2007-06-13 0 52.45 52.40 52.45 52.35 52.50 3,166,284 166,018,962 52.433 13.10 13.09 13.10 13.08 13.11 12,676,858 13.096 0.19%
2007-06-12 0 52.35 52.45 52.50 51.60 53.35 2,605,783 136,099,079 52.230 13.08 13.10 13.11 12.89 13.33 10,432,779 13.045 -1.41%
2007-06-11 0 53.10 52.90 53.10 52.35 53.35 1,436,222 76,320,472 53.140 13.26 13.21 13.26 13.08 13.33 5,750,205 13.273 1.05%
2007-06-08 0 52.55 52.50 52.55 51.90 52.85 6,507,013 340,340,587 52.304 13.13 13.11 13.13 12.96 13.20 26,052,141 13.064 -3.40%
2007-06-07 0 54.40 54.30 54.40 53.20 54.45 1,791,479 96,492,393 53.862 13.59 13.56 13.59 13.29 13.60 7,172,548 13.453 -0.37%
2007-06-06 0 54.60 54.50 54.60 54.30 55.00 1,191,320 65,066,794 54.617 13.64 13.61 13.64 13.56 13.74 4,769,690 13.642 -1.27%
2007-06-05 0 55.30 55.20 55.45 54.45 55.55 1,980,526 109,308,792 55.192 13.81 13.79 13.85 13.60 13.87 7,929,436 13.785 1.00%
2007-06-04 0 54.75 54.05 54.35 53.80 55.50 2,621,492 144,029,178 54.942 13.67 13.50 13.57 13.44 13.86 10,495,673 13.723 1.01%
2007-06-01 0 54.20 54.10 54.25 54.00 55.00 2,375,936 129,611,028 54.552 13.54 13.51 13.55 13.49 13.74 9,512,540 13.625 0.46%
2007-05-31 0 53.95 53.85 53.90 53.00 54.85 3,679,236 198,523,896 53.958 13.48 13.45 13.46 13.24 13.70 14,730,565 13.477 2.57%
2007-05-30 0 52.60 52.80 52.85 51.70 53.35 3,397,846 177,904,576 52.358 13.14 13.19 13.20 12.91 13.33 13,603,963 13.077 -1.03%
2007-05-29 0 53.15 53.00 53.30 52.40 53.20 1,464,000 77,316,100 52.812 13.28 13.24 13.31 13.09 13.29 5,861,420 13.191 0.28%
2007-05-28 0 53.00 53.05 53.15 51.05 53.10 2,896,311 152,589,548 52.684 13.24 13.25 13.28 12.75 13.26 11,595,966 13.159 2.02%
2007-05-25 0 51.95 51.95 52.15 50.80 52.30 3,879,593 200,531,192 51.689 12.98 12.98 13.03 12.69 13.06 15,532,734 12.910 -0.67%
2007-05-23 0 52.30 52.40 52.45 52.15 53.50 2,397,550 126,209,373 52.641 13.06 13.09 13.10 13.03 13.36 9,599,076 13.148 -1.13%
2007-05-22 0 52.90 52.75 52.90 52.80 54.95 1,837,000 99,128,535 53.962 13.21 13.18 13.21 13.19 13.72 7,354,801 13.478 -2.04%
2007-05-21 0 54.00 53.70 53.80 53.80 55.00 1,029,270 56,046,742 54.453 13.49 13.41 13.44 13.44 13.74 4,120,890 13.601 -1.46%
2007-05-18 0 54.80 54.80 54.90 54.00 55.00 1,674,693 91,044,592 54.365 13.69 13.69 13.71 13.49 13.74 6,704,972 13.579 -0.27%
2007-05-17 0 54.95 54.45 54.50 54.20 55.00 3,845,125 210,160,939 54.656 13.72 13.60 13.61 13.54 13.74 15,394,735 13.651 0.09%
2007-05-16 0 54.90 54.95 55.00 52.90 55.00 3,796,200 205,066,045 54.019 13.71 13.72 13.74 13.21 13.74 15,198,854 13.492 3.78%
2007-05-15 0 52.90 52.60 52.90 52.60 54.00 2,910,324 154,745,426 53.171 13.21 13.14 13.21 13.14 13.49 11,652,070 13.281 -1.86%
2007-05-14 0 53.90 53.70 53.90 53.15 55.00 3,161,458 170,599,040 53.962 13.46 13.41 13.46 13.28 13.74 12,657,536 13.478 1.22%
2007-05-11 0 53.25 53.25 53.30 52.15 53.65 3,892,469 206,791,018 53.126 13.30 13.30 13.31 13.03 13.40 15,584,286 13.269 -0.93%
2007-05-10 0 53.75 53.70 53.80 53.00 53.80 4,051,721 216,230,282 53.368 13.43 13.41 13.44 13.24 13.44 16,221,884 13.330 0.56%
2007-05-09 0 53.45 53.40 53.45 52.70 54.80 3,252,220 174,207,431 53.566 13.35 13.34 13.35 13.16 13.69 13,020,920 13.379 -0.65%
2007-05-08 0 53.80 53.75 53.80 53.75 55.40 2,750,797 149,966,135 54.517 13.44 13.43 13.44 13.43 13.84 11,013,372 13.617 -2.80%
2007-05-07 0 55.35 55.40 55.45 54.05 56.00 7,307,415 404,333,980 55.332 13.82 13.84 13.85 13.50 13.99 29,256,712 13.820 2.41%
2007-05-04 0 54.05 54.00 54.05 52.60 56.25 17,510,594 950,698,107 54.293 13.50 13.49 13.50 13.14 14.05 70,107,201 13.561 6.82%
2007-05-03 0 50.60 50.65 50.75 48.05 51.10 14,857,356 737,675,330 49.651 12.64 12.65 12.68 12.00 12.76 59,484,426 12.401 6.98%
2007-05-02 0 47.30 47.30 47.35 46.45 47.55 2,747,500 129,240,965 47.039 11.81 11.81 11.83 11.60 11.88 11,000,171 11.749 0.53%
2007-04-30 0 47.05 47.05 47.10 46.45 47.50 2,087,593 98,089,540 46.987 11.75 11.75 11.76 11.60 11.86 8,358,100 11.736 0.64%
2007-04-27 0 46.75 47.00 47.10 46.40 47.95 3,401,000 159,480,848 46.892 11.68 11.74 11.76 11.59 11.98 13,616,591 11.712 -1.48%
2007-04-26 0 47.45 47.35 47.45 47.40 48.10 1,642,203 78,491,038 47.796 11.85 11.83 11.85 11.84 12.01 6,574,891 11.938 0.32%
2007-04-25 0 47.30 47.25 47.35 47.25 48.25 2,236,900 106,400,310 47.566 11.81 11.80 11.83 11.80 12.05 8,955,881 11.880 -0.94%
2007-04-24 0 47.75 47.75 47.80 47.65 48.10 1,844,904 88,215,698 47.816 11.93 11.93 11.94 11.90 12.01 7,386,446 11.943 0.21%
2007-04-23 0 47.65 47.50 47.65 47.55 48.70 1,790,601 86,140,948 48.107 11.90 11.86 11.90 11.88 12.16 7,169,033 12.016 -0.21%
2007-04-20 0 47.75 47.75 47.80 47.05 47.85 3,090,300 146,840,251 47.517 11.93 11.93 11.94 11.75 11.95 12,372,640 11.868 1.60%
2007-04-19 0 47.00 46.95 47.00 46.90 48.10 2,293,383 108,590,265 47.349 11.74 11.73 11.74 11.71 12.01 9,182,022 11.826 -1.98%
2007-04-18 0 48.35 48.35 48.40 47.30 48.45 2,774,900 133,268,032 48.026 11.98 11.98 11.99 11.72 12.00 11,202,552 11.896 0.52%
2007-04-17 0 48.10 47.85 48.10 47.00 48.60 1,340,215 64,407,893 48.058 11.91 11.85 11.91 11.64 12.04 5,410,583 11.904 0.21%
2007-04-16 0 48.00 48.00 48.10 47.40 48.35 2,650,057 127,122,393 47.970 11.89 11.89 11.91 11.74 11.98 10,698,548 11.882 1.69%
2007-04-13 0 47.20 47.00 47.20 46.85 47.85 1,927,896 91,451,688 47.436 11.69 11.64 11.69 11.60 11.85 7,783,111 11.750 -0.74%
2007-04-12 0 47.55 47.80 47.85 47.00 47.80 1,684,109 79,918,903 47.455 11.78 11.84 11.85 11.64 11.84 6,798,918 11.755 -0.83%
2007-04-11 0 47.95 47.60 47.95 46.10 48.05 2,964,108 140,650,205 47.451 11.88 11.79 11.88 11.42 11.90 11,966,403 11.754 0.74%
2007-04-10 0 47.60 47.60 47.65 47.25 49.25 2,454,710 117,218,294 47.752 11.79 11.79 11.80 11.70 12.20 9,909,912 11.828 0.53%
2007-04-04 0 47.35 47.25 47.30 46.65 47.45 4,288,000 201,750,847 47.050 11.73 11.70 11.72 11.56 11.75 17,311,089 11.654 2.82%
2007-04-03 0 46.05 45.65 46.10 45.50 46.10 1,410,074 64,685,302 45.874 11.41 11.31 11.42 11.27 11.42 5,692,611 11.363 0.88%
2007-04-02 0 45.65 45.60 45.70 45.35 46.15 2,877,100 131,711,770 45.779 11.31 11.30 11.32 11.23 11.43 11,615,143 11.340 0.00%
2007-03-30 0 45.65 45.60 45.70 45.60 46.40 1,518,175 69,561,900 45.819 11.31 11.30 11.32 11.30 11.49 6,129,026 11.350 -0.54%
2007-03-29 0 45.90 46.00 46.05 45.65 46.15 3,850,600 176,815,070 45.919 11.37 11.39 11.41 11.31 11.43 15,545,261 11.374 0.88%
2007-03-28 0 45.50 45.20 45.25 45.20 46.35 11,445,812 523,025,225 45.696 11.27 11.20 11.21 11.20 11.48 46,207,899 11.319 3.17%
2007-03-27 1 - - - - - 0 0 - 10.92 - - - - 0 - 0.00%
2007-03-26 1 - - - - - 0 0 - 10.92 - - - - 0 - 0.00%
2007-03-23 0 44.10 44.05 44.10 44.05 44.55 2,288,466 101,579,690 44.388 10.92 10.91 10.92 10.91 11.04 9,238,768 10.995 0.34%
2007-03-22 0 43.95 43.90 43.95 43.30 44.20 3,781,138 165,475,359 43.763 10.89 10.87 10.89 10.73 10.95 15,264,836 10.840 1.38%
2007-03-21 0 43.35 43.30 43.35 42.50 43.50 3,193,350 137,358,405 43.014 10.74 10.73 10.74 10.53 10.78 12,891,876 10.655 1.88%
2007-03-20 0 42.55 42.55 42.60 42.15 42.90 3,904,481 166,056,682 42.530 10.54 10.54 10.55 10.44 10.63 15,762,784 10.535 1.43%
2007-03-19 0 41.95 41.95 42.00 41.75 42.50 3,781,269 158,673,044 41.963 10.39 10.39 10.40 10.34 10.53 15,265,365 10.394 -0.36%
2007-03-16 0 42.10 42.05 42.25 41.95 42.65 3,702,229 156,824,738 42.360 10.43 10.42 10.47 10.39 10.56 14,946,272 10.493 -1.29%
2007-03-15 0 42.65 42.65 42.75 42.15 43.05 2,022,794 85,883,523 42.458 10.56 10.56 10.59 10.44 10.66 8,166,224 10.517 -0.47%
2007-03-14 0 42.85 42.85 42.90 42.10 43.00 3,464,200 147,367,989 42.540 10.61 10.61 10.63 10.43 10.65 13,985,325 10.537 -1.83%
2007-03-13 0 43.65 43.65 43.70 43.05 43.80 6,129,546 266,415,687 43.464 10.81 10.81 10.82 10.66 10.85 24,745,596 10.766 1.39%
2007-03-12 0 43.05 43.05 43.20 42.85 43.40 5,556,780 239,492,639 43.099 10.66 10.66 10.70 10.61 10.75 22,433,282 10.676 0.94%
2007-03-09 0 42.65 42.50 42.55 42.50 43.40 4,938,948 211,382,317 42.799 10.56 10.53 10.54 10.53 10.75 19,939,032 10.601 0.00%
2007-03-08 0 42.65 42.65 42.80 41.30 43.20 9,187,468 387,866,776 42.217 10.56 10.56 10.60 10.23 10.70 37,090,736 10.457 -0.58%
2007-03-07 0 42.90 42.85 42.90 42.70 43.50 4,743,551 203,933,735 42.992 10.63 10.61 10.63 10.58 10.78 19,150,194 10.649 -0.69%
2007-03-06 0 43.20 43.00 43.15 42.70 43.50 5,362,608 230,281,656 42.942 10.70 10.65 10.69 10.58 10.78 21,649,390 10.637 0.35%
2007-03-05 0 43.05 43.00 43.05 43.00 43.60 4,836,036 208,920,220 43.201 10.66 10.65 10.66 10.65 10.80 19,523,566 10.701 -1.94%
2007-03-02 0 43.90 43.85 43.90 43.80 44.10 3,547,946 156,050,841 43.983 10.87 10.86 10.87 10.85 10.92 14,323,416 10.895 -0.45%
2007-03-01 0 44.10 44.00 44.15 43.85 44.70 5,775,781 254,095,084 43.993 10.92 10.90 10.94 10.86 11.07 23,317,411 10.897 -0.45%
2007-02-28 0 44.30 44.35 44.45 43.80 45.45 9,105,000 403,536,798 44.320 10.97 10.99 11.01 10.85 11.26 36,757,805 10.978 -4.01%
2007-02-27 0 46.15 46.00 46.15 45.25 46.90 3,287,800 150,772,316 45.858 11.43 11.39 11.43 11.21 11.62 13,273,181 11.359 -1.07%
2007-02-26 0 46.65 46.60 46.65 46.30 46.85 1,418,680 66,090,284 46.586 11.56 11.54 11.56 11.47 11.60 5,727,354 11.539 0.54%
2007-02-23 0 46.40 46.20 46.45 45.65 46.65 2,802,842 129,697,223 46.273 11.49 11.44 11.51 11.31 11.56 11,315,356 11.462 0.22%
2007-02-22 0 46.30 46.05 46.25 45.80 46.40 3,767,610 173,996,252 46.182 11.47 11.41 11.46 11.34 11.49 15,210,222 11.439 1.31%
2007-02-21 0 45.70 45.55 45.70 45.55 46.50 2,819,000 129,823,285 46.053 11.32 11.28 11.32 11.28 11.52 11,380,588 11.407 -0.65%
2007-02-16 0 46.00 46.05 46.10 45.30 46.30 3,510,931 160,628,264 45.751 11.39 11.41 11.42 11.22 11.47 14,173,983 11.333 -0.54%
2007-02-15 0 46.25 46.10 46.25 45.60 46.90 4,359,509 201,559,437 46.234 11.46 11.42 11.46 11.30 11.62 17,599,778 11.452 1.43%
2007-02-14 0 45.60 45.55 45.60 44.80 45.80 1,906,249 86,541,993 45.399 11.30 11.28 11.30 11.10 11.34 7,695,720 11.245 1.00%
2007-02-13 0 45.15 45.00 45.05 44.95 46.30 4,723,452 214,039,755 45.314 11.18 11.15 11.16 11.13 11.47 19,069,053 11.224 -2.27%
2007-02-12 0 46.20 46.20 46.35 45.00 46.35 3,214,067 147,104,885 45.769 11.44 11.44 11.48 11.15 11.48 12,975,513 11.337 0.11%
2007-02-09 0 46.15 46.00 46.40 46.00 47.10 2,220,585 102,911,295 46.344 11.43 11.39 11.49 11.39 11.67 8,964,726 11.480 -1.81%
2007-02-08 0 47.00 46.90 47.00 45.40 47.05 4,908,471 226,416,395 46.128 11.64 11.62 11.64 11.25 11.65 19,815,993 11.426 0.86%
2007-02-07 0 46.60 46.60 46.70 46.20 47.45 2,929,705 136,908,775 46.731 11.54 11.54 11.57 11.44 11.75 11,827,515 11.575 -1.17%
2007-02-06 0 47.15 47.20 47.30 46.50 47.65 2,647,354 125,161,009 47.278 11.68 11.69 11.72 11.52 11.80 10,687,635 11.711 0.00%
2007-02-05 0 47.15 47.00 47.20 46.75 48.00 2,934,318 138,636,294 47.247 11.68 11.64 11.69 11.58 11.89 11,846,138 11.703 0.64%
2007-02-02 0 46.85 46.90 46.95 46.65 47.40 4,133,798 194,348,668 47.015 11.60 11.62 11.63 11.56 11.74 16,688,560 11.646 2.18%
2007-02-01 0 45.85 45.85 46.00 45.00 46.05 4,830,521 220,282,620 45.602 11.36 11.36 11.39 11.15 11.41 19,501,301 11.296 1.66%
2007-01-31 0 45.10 45.15 45.20 44.80 46.40 3,922,000 177,269,150 45.199 11.17 11.18 11.20 11.10 11.49 15,833,510 11.196 -2.38%
2007-01-30 0 46.20 46.05 46.35 45.20 46.40 2,890,100 132,396,085 45.810 11.44 11.41 11.48 11.20 11.49 11,667,626 11.347 2.67%
2007-01-29 0 45.00 44.95 45.00 44.90 45.20 4,223,382 190,142,047 45.021 11.15 11.13 11.15 11.12 11.20 17,050,220 11.152 0.00%
2007-01-26 0 45.00 45.00 45.05 44.90 45.50 5,419,138 245,022,157 45.214 11.15 11.15 11.16 11.12 11.27 21,877,607 11.200 -1.75%
2007-01-25 0 45.80 45.70 45.80 45.45 47.05 4,123,000 190,063,183 46.098 11.34 11.32 11.34 11.26 11.65 16,644,967 11.419 -2.35%
2007-01-24 0 46.90 46.85 46.90 46.60 48.00 3,721,800 175,507,621 47.157 11.62 11.60 11.62 11.54 11.89 15,025,282 11.681 -1.05%
2007-01-23 0 47.40 47.35 47.45 47.10 49.10 4,589,000 218,679,676 47.653 11.74 11.73 11.75 11.67 12.16 18,526,256 11.804 -3.56%
2007-01-22 0 49.15 49.00 49.15 48.95 49.20 1,926,881 94,619,314 49.105 12.17 12.14 12.17 12.13 12.19 7,779,013 12.163 0.51%
2007-01-19 0 48.90 48.90 49.00 48.30 49.00 3,311,825 161,257,074 48.691 12.11 12.11 12.14 11.96 12.14 13,370,172 12.061 1.35%
2007-01-18 0 48.25 48.20 48.25 48.00 49.00 3,307,113 160,562,186 48.551 11.95 11.94 11.95 11.89 12.14 13,351,149 12.026 -0.82%
2007-01-17 0 48.65 48.50 48.60 46.90 48.80 3,778,969 182,843,226 48.384 12.05 12.01 12.04 11.62 12.09 15,256,080 11.985 0.93%
2007-01-16 0 48.20 48.15 48.30 47.75 48.30 4,125,600 198,579,975 48.134 11.94 11.93 11.96 11.83 11.96 16,655,464 11.923 1.26%
2007-01-15 0 47.60 47.50 47.55 46.70 48.00 2,631,366 125,446,338 47.673 11.79 11.77 11.78 11.57 11.89 10,623,090 11.809 1.93%
2007-01-12 0 46.70 46.55 46.75 46.10 46.80 2,738,136 127,064,137 46.405 11.57 11.53 11.58 11.42 11.59 11,054,132 11.495 1.85%
2007-01-11 0 45.85 45.90 45.95 45.00 47.30 2,787,413 129,189,775 46.348 11.36 11.37 11.38 11.15 11.72 11,253,068 11.480 -1.08%
2007-01-10 0 46.35 46.65 46.70 46.00 47.80 4,726,800 223,019,900 47.182 11.48 11.56 11.57 11.39 11.84 19,082,569 11.687 -3.24%
2007-01-09 0 47.90 47.75 47.90 46.65 48.50 4,624,196 219,820,750 47.537 11.86 11.83 11.86 11.56 12.01 18,668,346 11.775 0.42%
2007-01-08 0 47.70 47.60 47.70 45.60 48.30 9,975,823 473,359,405 47.451 11.82 11.79 11.82 11.30 11.96 40,273,405 11.754 2.91%
2007-01-05 0 46.35 46.40 46.50 44.45 47.10 7,928,000 361,938,511 45.653 11.48 11.49 11.52 11.01 11.67 32,006,137 11.308 3.46%
2007-01-04 0 44.80 44.70 44.85 44.30 45.60 2,930,303 131,288,349 44.804 11.10 11.07 11.11 10.97 11.30 11,829,929 11.098 -0.55%
2007-01-03 0 45.05 44.80 45.05 43.85 45.50 7,031,500 316,092,850 44.954 11.16 11.10 11.16 10.86 11.27 28,386,876 11.135 2.74%
2007-01-02 0 43.85 43.85 43.90 43.55 44.20 2,833,026 124,646,316 43.998 10.86 10.86 10.87 10.79 10.95 11,437,212 10.898 0.80%
2006-12-29 0 43.50 43.40 43.60 43.35 43.85 2,778,156 116,902,267 42.079 10.78 10.75 10.80 10.74 10.86 11,215,696 10.423 -0.23%
2006-12-28 0 43.60 43.50 43.60 43.20 43.80 2,850,101 124,289,770 43.609 10.80 10.78 10.80 10.70 10.85 11,506,146 10.802 0.23%
2006-12-27 0 43.50 43.30 43.45 43.10 43.50 2,191,703 94,830,774 43.268 10.78 10.73 10.76 10.68 10.78 8,848,126 10.718 0.81%
2006-12-22 0 43.15 42.95 43.15 42.90 43.25 5,009,983 215,487,976 43.012 10.69 10.64 10.69 10.63 10.71 20,225,807 10.654 -0.35%
2006-12-21 0 43.30 43.15 43.30 43.05 43.70 1,842,238 79,680,488 43.252 10.73 10.69 10.73 10.66 10.82 7,437,301 10.714 -0.12%
2006-12-20 0 43.35 43.25 43.40 43.00 43.85 5,051,171 218,381,659 43.234 10.74 10.71 10.75 10.65 10.86 20,392,087 10.709 0.35%
2006-12-19 0 43.20 43.20 43.25 43.00 43.55 3,552,600 153,645,220 43.249 10.70 10.70 10.71 10.65 10.79 14,342,205 10.713 -0.92%
2006-12-18 0 43.60 43.55 43.60 43.40 44.00 3,901,534 170,171,321 43.617 10.80 10.79 10.80 10.75 10.90 15,750,887 10.804 -0.23%
2006-12-15 0 43.70 43.55 43.75 43.45 43.95 7,396,675 322,605,055 43.615 10.82 10.79 10.84 10.76 10.89 29,861,124 10.804 0.69%
2006-12-14 0 43.40 43.30 43.40 43.00 43.45 4,936,071 213,000,639 43.152 10.75 10.73 10.75 10.65 10.76 19,927,417 10.689 0.93%
2006-12-13 0 43.00 42.95 43.00 42.80 43.45 3,616,346 155,556,341 43.015 10.65 10.64 10.65 10.60 10.76 14,599,554 10.655 -0.58%
2006-12-12 0 43.25 43.10 43.15 43.05 43.60 2,431,070 105,188,067 43.268 10.71 10.68 10.69 10.66 10.80 9,814,475 10.718 0.23%
2006-12-11 0 43.15 43.10 43.25 43.05 43.65 3,284,642 142,746,111 43.459 10.69 10.68 10.71 10.66 10.81 13,260,431 10.765 0.35%
2006-12-08 0 43.00 42.95 43.00 42.75 43.15 2,687,200 115,364,280 42.931 10.65 10.64 10.65 10.59 10.69 10,848,498 10.634 0.35%
2006-12-07 0 42.85 42.80 42.85 42.70 43.50 3,493,000 150,088,163 42.968 10.61 10.60 10.61 10.58 10.78 14,101,594 10.643 -1.49%
2006-12-06 0 43.50 43.45 43.50 42.95 43.85 5,022,000 218,413,616 43.491 10.78 10.76 10.78 10.64 10.86 20,274,321 10.773 0.69%
2006-12-05 0 43.20 43.10 43.25 42.80 43.35 4,189,147 180,523,379 43.093 10.70 10.68 10.71 10.60 10.74 16,912,010 10.674 1.53%
2006-12-04 0 43.20 43.15 43.20 43.10 43.45 3,154,942 136,412,034 43.238 10.54 10.53 10.54 10.52 10.60 12,931,389 10.549 -0.92%
2006-12-01 0 43.60 43.55 43.60 43.10 43.70 2,881,000 124,852,509 43.337 10.64 10.63 10.64 10.52 10.66 11,808,563 10.573 0.69%
2006-11-30 0 43.30 43.35 43.40 42.90 43.55 4,580,164 197,219,174 43.059 10.56 10.58 10.59 10.47 10.63 18,773,050 10.505 0.81%
2006-11-29 0 42.95 42.95 43.00 42.80 43.60 5,009,516 215,493,336 43.017 10.48 10.48 10.49 10.44 10.64 20,532,866 10.495 0.12%
2006-11-28 0 42.90 42.80 42.85 42.65 43.80 4,429,300 191,804,460 43.304 10.47 10.44 10.45 10.41 10.69 18,154,692 10.565 -2.83%
2006-11-27 0 44.15 44.15 44.20 43.90 44.20 4,324,400 190,404,580 44.030 10.77 10.77 10.78 10.71 10.78 17,724,731 10.742 0.34%
2006-11-24 0 44.00 43.95 44.00 43.65 44.35 2,054,322 90,370,389 43.990 10.73 10.72 10.73 10.65 10.82 8,420,198 10.733 -0.11%
2006-11-23 0 44.05 44.05 44.25 43.90 44.40 6,890,462 303,645,429 44.067 10.75 10.75 10.80 10.71 10.83 28,242,435 10.751 -0.23%
2006-11-22 0 44.15 43.90 44.15 43.40 44.15 4,459,682 194,770,794 43.674 10.77 10.71 10.77 10.59 10.77 18,279,221 10.655 1.73%
2006-11-21 0 43.40 43.25 43.40 43.10 43.60 2,446,987 105,919,194 43.286 10.59 10.55 10.59 10.52 10.64 10,029,643 10.561 0.23%
2006-11-20 0 43.30 43.25 43.30 43.05 43.95 5,254,571 228,111,640 43.412 10.56 10.55 10.56 10.50 10.72 21,537,290 10.591 -1.25%
2006-11-17 0 43.85 43.75 43.85 43.80 44.35 4,308,208 189,234,490 43.924 10.70 10.67 10.70 10.69 10.82 17,658,364 10.716 -0.11%
2006-11-16 0 43.90 43.75 43.80 43.70 44.40 7,381,000 324,033,537 43.901 10.71 10.67 10.69 10.66 10.83 30,253,039 10.711 0.92%
2006-11-15 0 43.50 43.50 43.60 43.20 43.75 6,813,822 296,326,553 43.489 10.61 10.61 10.64 10.54 10.67 27,928,305 10.610 0.58%
2006-11-14 0 43.25 43.20 43.25 43.20 43.65 8,911,220 387,024,260 43.431 10.55 10.54 10.55 10.54 10.65 36,525,062 10.596 0.23%
2006-11-13 0 43.15 43.10 43.15 42.80 43.25 146,309,490 6,298,616,537 43.050 10.53 10.52 10.53 10.44 10.55 599,689,291 10.503 -6.30%
2006-11-10 0 46.05 46.00 46.05 45.90 47.00 1,836,292 84,741,673 46.148 11.24 11.22 11.24 11.20 11.47 7,526,543 11.259 -0.86%
2006-11-09 0 46.45 46.40 46.45 46.30 46.85 2,577,312 120,101,860 46.600 11.33 11.32 11.33 11.30 11.43 10,563,815 11.369 -0.96%
2006-11-08 0 46.90 46.80 46.90 46.55 47.40 4,786,580 224,995,311 47.005 11.44 11.42 11.44 11.36 11.56 19,619,102 11.468 1.30%
2006-11-07 0 46.30 46.20 46.40 45.35 46.65 10,839,818 498,988,212 46.033 11.30 11.27 11.32 11.06 11.38 44,429,946 11.231 3.81%
2006-11-06 0 44.60 44.50 44.55 43.95 44.70 2,397,000 106,403,900 44.390 10.88 10.86 10.87 10.72 10.91 9,824,757 10.830 0.79%
2006-11-03 0 44.25 44.25 44.30 43.85 44.40 2,247,307 99,173,383 44.130 10.80 10.80 10.81 10.70 10.83 9,211,200 10.767 0.80%
2006-11-02 0 43.90 43.70 44.00 42.90 44.20 4,752,591 206,471,859 43.444 10.71 10.66 10.73 10.47 10.78 19,479,789 10.599 2.57%
2006-11-01 0 42.80 42.80 42.85 42.75 43.15 1,476,400 63,355,310 42.912 10.44 10.44 10.45 10.43 10.53 6,051,427 10.469 0.00%
2006-10-31 0 42.80 42.85 43.00 42.40 43.00 1,951,042 83,188,849 42.638 10.44 10.45 10.49 10.34 10.49 7,996,877 10.403 0.00%
2006-10-27 0 42.80 42.70 42.80 42.50 43.25 2,546,645 109,239,087 42.895 10.44 10.42 10.44 10.37 10.55 10,438,118 10.465 -0.35%
2006-10-26 0 42.95 42.80 42.90 42.80 43.55 3,772,822 162,198,791 42.991 10.48 10.44 10.47 10.44 10.63 15,463,938 10.489 0.12%
2006-10-25 0 42.90 42.90 43.00 42.80 43.85 4,502,125 193,972,487 43.085 10.47 10.47 10.49 10.44 10.70 18,453,185 10.512 -1.27%
2006-10-24 0 43.45 43.40 43.50 43.25 44.00 1,563,809 67,920,541 43.433 10.60 10.59 10.61 10.55 10.73 6,409,697 10.597 -0.23%
2006-10-23 0 43.55 43.50 43.75 43.25 43.80 1,783,687 77,530,931 43.467 10.63 10.61 10.67 10.55 10.69 7,310,927 10.605 -0.57%
2006-10-20 0 43.80 43.75 43.80 43.25 44.00 2,403,500 104,717,450 43.569 10.69 10.67 10.69 10.55 10.73 9,851,399 10.630 1.27%
2006-10-19 0 43.25 43.05 43.25 42.85 43.40 1,082,300 46,631,840 43.086 10.55 10.50 10.55 10.45 10.59 4,436,101 10.512 -0.57%
2006-10-18 0 43.50 43.25 43.50 42.90 43.65 2,048,000 88,415,165 43.171 10.61 10.55 10.61 10.47 10.65 8,394,286 10.533 0.35%
2006-10-17 0 43.35 43.15 43.30 42.70 43.40 4,350,010 187,327,243 43.064 10.58 10.53 10.56 10.42 10.59 17,829,701 10.506 -0.69%
2006-10-16 0 43.65 43.65 43.80 43.40 44.10 1,257,000 54,871,600 43.653 10.65 10.65 10.69 10.59 10.76 5,152,157 10.650 -0.68%
2006-10-13 0 43.95 43.95 44.05 43.75 44.85 1,080,964 47,536,970 43.976 10.72 10.72 10.75 10.67 10.94 4,430,625 10.729 -0.79%
2006-10-12 0 44.30 44.05 44.10 43.95 44.60 2,377,000 104,932,100 44.145 10.81 10.75 10.76 10.72 10.88 9,742,782 10.770 0.45%
2006-10-11 0 44.10 44.05 44.10 44.00 44.20 1,510,322 66,574,691 44.080 10.76 10.75 10.76 10.73 10.78 6,190,466 10.754 0.11%
2006-10-10 0 44.05 44.05 44.10 44.00 44.40 720,435 31,816,607 44.163 10.75 10.75 10.76 10.73 10.83 2,952,899 10.775 0.34%
2006-10-09 0 43.90 43.90 44.00 43.45 44.25 2,527,912 110,857,272 43.853 10.71 10.71 10.73 10.60 10.80 10,361,336 10.699 -0.79%
2006-10-06 0 44.25 44.25 44.30 44.00 44.50 1,910,600 84,561,500 44.259 10.80 10.80 10.81 10.73 10.86 7,831,114 10.798 0.00%
2006-10-05 0 44.25 44.10 44.20 43.65 44.40 4,996,200 219,459,626 43.925 10.80 10.76 10.78 10.65 10.83 20,478,286 10.717 1.26%
2006-10-04 0 43.70 43.35 43.50 43.00 43.80 2,172,479 94,233,677 43.376 10.66 10.58 10.61 10.49 10.69 8,904,497 10.583 -0.34%
2006-10-03 0 43.85 43.95 44.00 43.05 44.00 3,233,639 141,471,154 43.750 10.70 10.72 10.73 10.50 10.73 13,253,950 10.674 0.11%
2006-09-29 0 43.80 43.70 43.80 43.20 44.30 2,624,229 114,557,981 43.654 10.69 10.66 10.69 10.54 10.81 10,756,117 10.650 -0.34%
2006-09-28 0 43.95 43.80 43.95 43.55 44.20 2,140,600 93,932,796 43.882 10.72 10.69 10.72 10.63 10.78 8,773,832 10.706 0.80%
2006-09-27 0 43.60 43.55 43.60 43.45 43.95 1,898,300 82,855,235 43.647 10.64 10.63 10.64 10.60 10.72 7,780,700 10.649 0.23%
2006-09-26 0 43.50 43.40 43.50 43.25 44.30 2,546,000 111,306,700 43.718 10.61 10.59 10.61 10.55 10.81 10,435,474 10.666 -2.14%
2006-09-25 0 44.45 44.40 44.45 44.35 44.85 1,307,283 58,265,104 44.570 10.84 10.83 10.84 10.82 10.94 5,358,255 10.874 -0.22%
2006-09-22 0 44.55 44.55 44.60 44.20 44.60 1,622,000 72,080,655 44.439 10.87 10.87 10.88 10.78 10.88 6,648,209 10.842 0.11%
2006-09-21 0 44.50 44.45 44.50 44.10 44.70 3,753,780 166,623,364 44.388 10.86 10.84 10.86 10.76 10.91 15,385,890 10.830 1.14%
2006-09-20 0 44.00 44.00 44.10 43.50 44.10 2,111,000 92,575,520 43.854 10.73 10.73 10.76 10.61 10.76 8,652,508 10.699 0.34%
2006-09-19 0 43.85 43.80 43.85 43.70 44.10 1,176,300 51,619,990 43.883 10.70 10.69 10.70 10.66 10.76 4,821,386 10.706 -0.45%
2006-09-18 0 44.05 43.90 43.95 43.20 44.20 2,700,000 118,635,666 43.939 10.75 10.71 10.72 10.54 10.78 11,066,685 10.720 1.97%
2006-09-15 0 43.20 43.20 43.25 42.55 43.20 963,827 41,411,391 42.966 10.54 10.54 10.55 10.38 10.54 3,950,507 10.483 0.93%
2006-09-14 0 42.80 42.75 42.80 42.50 43.00 2,940,966 125,769,095 42.765 10.44 10.43 10.44 10.37 10.49 12,054,350 10.434 0.71%
2006-09-13 0 42.50 42.45 42.55 42.35 42.85 1,613,399 68,751,277 42.613 10.37 10.36 10.38 10.33 10.45 6,612,955 10.396 0.71%
2006-09-12 0 42.20 42.10 42.30 41.80 42.40 2,639,000 111,137,670 42.114 10.30 10.27 10.32 10.20 10.34 10,816,660 10.275 0.48%
2006-09-11 0 42.00 42.00 42.05 41.95 43.25 2,164,232 91,608,016 42.328 10.25 10.25 10.26 10.23 10.55 8,870,694 10.327 -2.10%
2006-09-08 0 42.90 42.85 42.90 42.70 43.15 1,114,565 47,817,453 42.902 10.47 10.45 10.47 10.42 10.53 4,568,348 10.467 -0.12%
2006-09-07 0 42.95 43.05 43.10 42.05 43.05 1,931,400 82,110,666 42.514 10.48 10.50 10.52 10.26 10.50 7,916,369 10.372 -0.12%
2006-09-06 0 43.00 42.90 43.05 42.60 43.90 3,218,856 138,669,620 43.080 10.49 10.47 10.50 10.39 10.71 13,193,358 10.511 -2.05%
2006-09-05 0 43.90 43.70 43.80 43.35 44.25 1,137,100 49,566,340 43.590 10.71 10.66 10.69 10.58 10.80 4,660,714 10.635 -0.11%
2006-09-04 0 43.95 43.90 44.00 43.80 44.80 1,274,000 56,214,950 44.125 10.72 10.71 10.73 10.69 10.93 5,221,836 10.765 0.00%
2006-09-01 0 43.95 43.85 43.95 43.60 44.50 1,646,474 72,540,004 44.058 10.72 10.70 10.72 10.64 10.86 6,748,522 10.749 0.00%
2006-08-31 0 43.95 43.85 43.95 43.60 44.05 4,338,058 189,714,004 43.732 10.72 10.70 10.72 10.64 10.75 17,780,712 10.670 0.80%
2006-08-30 0 43.60 43.40 43.45 42.20 43.85 3,944,630 168,525,899 42.723 10.64 10.59 10.60 10.30 10.70 16,168,140 10.423 3.93%
2006-08-29 0 41.95 41.95 42.00 41.45 42.35 1,826,500 76,661,050 41.972 10.23 10.23 10.25 10.11 10.33 7,486,408 10.240 1.33%
2006-08-28 0 41.40 41.30 41.45 41.30 41.95 1,683,200 69,983,236 41.577 10.10 10.08 10.11 10.08 10.23 6,899,054 10.144 -0.48%
2006-08-25 0 41.60 41.40 41.60 41.45 42.75 1,970,712 82,272,316 41.748 10.15 10.10 10.15 10.11 10.43 8,077,500 10.185 -0.12%
2006-08-24 0 41.65 41.60 41.70 41.50 42.90 3,321,021 139,329,373 41.954 10.16 10.15 10.17 10.12 10.47 13,612,109 10.236 -2.91%
2006-08-23 0 42.90 42.70 42.95 42.30 43.25 1,572,613 67,264,868 42.773 10.47 10.42 10.48 10.32 10.55 6,445,783 10.435 -0.81%
2006-08-22 0 43.25 43.20 43.25 42.00 43.35 2,461,761 105,298,892 42.774 10.55 10.54 10.55 10.25 10.58 10,090,198 10.436 2.73%
2006-08-21 0 42.10 42.10 42.20 42.00 43.60 2,990,820 127,093,203 42.494 10.27 10.27 10.30 10.25 10.64 12,258,690 10.368 -3.11%
2006-08-18 0 43.45 43.40 43.45 43.10 44.30 1,703,500 73,347,100 43.057 10.60 10.59 10.60 10.52 10.81 6,982,259 10.505 -1.59%
2006-08-17 0 44.15 44.10 44.25 43.95 44.50 2,237,000 98,793,620 44.163 10.77 10.76 10.80 10.72 10.86 9,168,954 10.775 0.23%
2006-08-16 0 44.05 44.00 44.05 43.80 44.10 2,138,466 94,015,521 43.964 10.75 10.73 10.75 10.69 10.76 8,765,085 10.726 1.50%
2006-08-15 0 43.40 43.25 43.40 42.80 43.45 2,140,616 92,461,555 43.194 10.59 10.55 10.59 10.44 10.60 8,773,898 10.538 1.05%
2006-08-14 0 42.95 42.95 43.00 42.90 43.70 1,390,200 60,038,040 43.187 10.48 10.48 10.49 10.47 10.66 5,698,113 10.536 -0.46%
2006-08-11 0 43.15 43.00 43.15 42.70 43.15 1,440,868 61,833,269 42.914 10.53 10.49 10.53 10.42 10.53 5,905,790 10.470 0.47%
2006-08-10 0 42.95 42.95 43.00 42.90 43.70 1,563,774 67,635,277 43.251 10.48 10.48 10.49 10.47 10.66 6,409,554 10.552 -1.72%
2006-08-09 0 43.70 43.65 43.70 42.75 43.85 3,586,342 155,692,274 43.413 10.66 10.65 10.66 10.43 10.70 14,699,599 10.592 0.34%
2006-08-08 0 43.55 43.50 43.55 42.80 43.65 3,131,716 135,745,520 43.345 10.63 10.61 10.63 10.44 10.65 12,836,191 10.575 1.28%
2006-08-07 0 43.00 42.55 43.20 41.90 43.10 2,298,000 97,448,536 42.406 10.49 10.38 10.54 10.22 10.52 9,418,979 10.346 0.94%
2006-08-04 0 42.60 42.50 42.65 42.40 43.60 2,360,345 101,525,648 43.013 10.39 10.37 10.41 10.34 10.64 9,674,517 10.494 -1.27%
2006-08-03 0 43.15 43.10 43.15 43.05 43.90 4,254,429 184,792,247 43.435 10.53 10.52 10.53 10.50 10.71 17,437,936 10.597 -0.23%
2006-08-02 0 43.25 43.25 43.30 42.30 43.35 5,069,339 218,398,177 43.082 10.55 10.55 10.56 10.32 10.58 20,778,066 10.511 1.65%
2006-08-01 0 42.55 42.50 42.55 42.10 43.15 2,695,583 115,153,206 42.719 10.38 10.37 10.38 10.27 10.53 11,048,581 10.422 -0.12%
2006-07-31 0 42.60 42.60 42.75 41.90 43.45 5,054,110 216,234,302 42.784 10.39 10.39 10.43 10.22 10.60 20,715,646 10.438 2.16%
2006-07-28 0 41.70 41.70 41.75 41.35 42.10 3,791,000 158,133,568 41.713 10.17 10.17 10.19 10.09 10.27 15,538,446 10.177 0.00%
2006-07-27 0 41.70 41.70 41.75 40.60 41.90 6,031,333 249,858,553 41.427 10.17 10.17 10.19 9.905 10.22 24,721,061 10.107 2.96%
2006-07-26 0 40.50 40.45 40.50 39.60 40.50 2,599,000 104,532,531 40.220 9.881 9.869 9.881 9.661 9.881 10,652,709 9.8128 0.50%
2006-07-25 0 40.30 40.25 40.30 39.80 40.40 7,416,280 298,245,134 40.215 9.832 9.820 9.832 9.710 9.857 30,397,643 9.8115 2.81%
2006-07-24 0 39.20 39.15 39.20 39.15 39.90 1,163,573 45,863,392 39.416 9.564 9.552 9.564 9.552 9.735 4,769,221 9.6165 -0.76%
2006-07-21 0 39.50 39.45 39.50 39.20 39.65 1,522,765 59,993,676 39.398 9.637 9.625 9.637 9.564 9.674 6,241,467 9.6121 -0.63%
2006-07-20 0 39.75 39.70 39.80 38.90 39.80 6,521,000 257,741,800 39.525 9.698 9.686 9.710 9.491 9.710 26,728,094 9.6431 4.88%
2006-07-19 0 37.90 37.85 37.90 37.85 38.45 2,443,347 92,987,306 38.057 9.247 9.234 9.247 9.234 9.381 10,014,723 9.2851 -0.52%
2006-07-18 0 38.10 38.05 38.10 37.80 38.40 4,049,000 154,194,550 38.082 9.295 9.283 9.295 9.222 9.369 16,595,929 9.2911 -0.91%
2006-07-17 0 38.45 38.35 38.45 38.15 38.65 3,561,167 136,708,879 38.389 9.381 9.356 9.381 9.308 9.430 14,596,413 9.3659 -1.66%
2006-07-14 0 39.10 38.95 39.00 38.85 39.25 3,165,000 123,319,550 38.964 9.539 9.503 9.515 9.478 9.576 12,972,614 9.5061 -1.14%
2006-07-13 0 39.55 39.50 39.55 39.50 39.85 2,282,391 90,414,487 39.614 9.649 9.637 9.649 9.637 9.722 9,355,001 9.6648 -0.13%
2006-07-12 0 39.60 39.55 39.60 39.55 39.95 1,772,278 70,204,782 39.613 9.661 9.649 9.661 9.649 9.747 7,264,164 9.6645 0.13%
2006-07-11 0 39.55 39.50 39.55 39.45 39.80 920,250 36,468,208 39.629 9.649 9.637 9.649 9.625 9.710 3,771,895 9.6684 -1.00%
2006-07-10 0 39.95 39.95 40.00 39.65 40.15 1,322,250 52,795,469 39.929 9.747 9.747 9.759 9.674 9.796 5,419,602 9.7416 0.38%
2006-07-07 0 39.80 39.75 39.80 39.50 40.30 2,186,900 86,910,325 39.741 9.710 9.698 9.710 9.637 9.832 8,963,605 9.6959 -1.24%
2006-07-06 0 40.30 40.25 40.30 39.25 40.55 3,723,280 148,965,804 40.009 9.832 9.820 9.832 9.576 9.893 15,260,877 9.7613 0.00%
2006-07-05 0 40.30 40.30 40.35 40.30 41.80 1,918,900 78,482,400 40.900 9.832 9.832 9.844 9.832 10.20 7,865,134 9.9785 -1.10%
2006-07-04 0 40.75 40.65 40.75 40.40 40.75 1,102,699 44,787,049 40.616 9.942 9.918 9.942 9.857 9.942 4,519,712 9.9093 0.49%
2006-07-03 0 40.55 40.50 40.55 40.30 40.95 1,546,500 62,752,349 40.577 9.893 9.881 9.893 9.832 9.991 6,338,751 9.8998 0.50%
2006-06-30 0 40.35 40.15 40.20 40.10 40.85 7,767,237 314,553,034 40.497 9.844 9.796 9.808 9.783 9.966 31,836,136 9.8804 2.54%
2006-06-29 0 39.35 39.30 39.35 39.00 39.85 3,584,000 140,992,714 39.339 9.600 9.588 9.600 9.515 9.722 14,690,000 9.5979 1.55%
2006-06-28 0 38.75 38.55 38.85 38.25 38.80 1,496,187 57,686,703 38.556 9.454 9.405 9.478 9.332 9.466 6,132,530 9.4067 0.26%
2006-06-27 0 38.65 38.65 38.80 38.60 39.10 2,386,334 92,914,728 38.936 9.430 9.430 9.466 9.417 9.539 9,781,040 9.4995 0.26%
2006-06-26 0 38.55 38.50 38.65 38.25 39.10 2,121,099 81,857,225 38.592 9.405 9.393 9.430 9.332 9.539 8,693,902 9.4155 -0.39%
2006-06-23 0 38.70 38.65 38.70 38.05 38.80 4,733,000 183,296,332 38.727 9.442 9.430 9.442 9.283 9.466 19,399,489 9.4485 -0.51%
2006-06-22 0 38.90 38.85 38.90 38.70 39.15 3,121,406 121,418,255 38.899 9.491 9.478 9.491 9.442 9.552 12,793,933 9.4903 1.04%
2006-06-21 0 38.50 38.40 38.50 37.70 38.55 2,948,391 112,631,670 38.201 9.393 9.369 9.393 9.198 9.405 12,084,783 9.3201 1.99%
2006-06-20 0 37.75 37.70 37.75 37.30 38.60 4,333,000 163,360,150 37.701 9.210 9.198 9.210 9.100 9.417 17,759,981 9.1982 -2.71%
2006-06-19 0 38.80 38.70 38.80 38.45 38.90 947,138 36,629,347 38.674 9.466 9.442 9.466 9.381 9.491 3,882,103 9.4354 -0.26%
2006-06-16 0 38.90 38.90 39.00 38.30 39.00 3,761,000 145,979,275 38.814 9.491 9.491 9.515 9.344 9.515 15,415,483 9.4697 2.91%
2006-06-15 0 37.80 37.75 37.80 37.20 37.85 2,004,412 74,899,811 37.367 9.222 9.210 9.222 9.076 9.234 8,215,628 9.1167 2.44%
2006-06-14 0 36.90 36.90 37.00 36.60 38.00 4,926,972 183,369,342 37.217 9.003 9.003 9.027 8.930 9.271 20,194,537 9.0801 -0.67%
2006-06-13 0 37.15 37.05 37.20 36.40 38.15 7,620,027 281,726,644 36.972 9.064 9.039 9.076 8.881 9.308 31,232,756 9.0202 -1.72%
2006-06-12 0 37.80 37.75 37.85 37.00 38.30 4,511,954 170,361,903 37.758 9.222 9.210 9.234 9.027 9.344 18,493,472 9.2120 -0.26%
2006-06-09 0 37.90 37.85 37.90 37.55 38.50 5,185,362 197,050,639 38.001 9.247 9.234 9.247 9.161 9.393 21,253,618 9.2714 -0.39%
2006-06-08 0 38.05 38.00 38.15 37.85 38.80 6,538,734 249,186,119 38.109 9.283 9.271 9.308 9.234 9.466 26,800,782 9.2977 -3.55%
2006-06-07 0 39.45 39.45 39.50 39.25 40.05 3,613,631 142,738,420 39.500 9.625 9.625 9.637 9.576 9.771 14,811,451 9.6370 -1.74%
2006-06-06 0 40.15 40.05 40.30 39.70 40.45 9,065,000 363,715,978 40.123 9.796 9.771 9.832 9.686 9.869 37,155,371 9.7891 -2.07%
2006-06-05 0 41.00 41.00 41.05 40.55 41.30 1,483,000 60,895,350 41.062 10.00 10.00 10.02 9.893 10.08 6,078,479 10.018 0.61%
2006-06-02 0 40.75 40.50 40.60 39.70 41.10 4,819,000 195,239,020 40.514 9.942 9.881 9.905 9.686 10.03 19,751,984 9.8845 3.03%
2006-06-01 0 39.55 39.55 39.90 39.25 40.70 3,064,230 123,311,113 40.242 9.649 9.649 9.735 9.576 9.930 12,559,581 9.8181 -2.47%
2006-05-30 0 40.55 40.50 40.55 40.50 41.20 1,831,400 74,930,143 40.914 9.893 9.881 9.893 9.881 10.05 7,506,492 9.9820 -1.10%
2006-05-29 0 41.00 41.00 41.05 41.00 41.60 1,387,793 57,001,397 41.073 10.00 10.00 10.02 10.00 10.15 5,688,248 10.021 0.00%
2006-05-26 0 41.00 40.75 41.00 40.20 41.25 3,579,000 146,143,850 40.834 10.00 9.942 10.00 9.808 10.06 14,669,506 9.9624 2.50%
2006-05-25 0 40.00 39.95 40.10 39.35 41.00 6,236,800 249,433,655 39.994 9.759 9.747 9.783 9.600 10.00 25,563,223 9.7575 -2.32%
2006-05-24 0 40.95 40.75 40.95 40.30 41.50 4,513,292 184,287,888 40.832 9.991 9.942 9.991 9.832 10.12 18,498,956 9.9621 -1.09%
2006-05-23 0 41.40 41.30 41.65 40.65 41.70 5,749,493 235,189,542 40.906 10.10 10.08 10.16 9.918 10.17 23,565,863 9.9801 0.73%
2006-05-22 0 41.10 41.20 41.25 40.70 41.90 3,839,390 158,645,611 41.321 10.03 10.05 10.06 9.930 10.22 15,736,786 10.081 -1.08%
2006-05-19 0 41.55 41.50 41.55 41.35 42.00 4,180,327 173,748,081 41.563 10.14 10.12 10.14 10.09 10.25 17,134,209 10.140 0.00%
2006-05-18 0 41.55 41.50 41.60 41.00 41.80 4,287,000 177,871,171 41.491 10.14 10.12 10.15 10.00 10.20 17,571,437 10.123 -1.19%
2006-05-17 0 42.05 41.95 42.10 41.90 42.30 5,419,000 228,097,008 42.092 10.26 10.23 10.27 10.22 10.32 22,211,247 10.269 0.48%
2006-05-16 0 41.85 41.90 42.00 41.20 42.05 6,675,317 277,536,313 41.576 10.21 10.22 10.25 10.05 10.26 27,360,605 10.144 0.36%
2006-05-15 0 41.70 41.65 41.70 41.65 43.60 9,111,285 385,216,478 42.279 10.17 10.16 10.17 10.16 10.64 37,345,083 10.315 -4.58%
2006-05-12 0 43.70 43.60 43.65 43.60 44.40 4,342,950 191,564,569 44.109 10.66 10.64 10.65 10.64 10.83 17,800,763 10.762 -3.10%
2006-05-11 0 45.10 45.10 45.20 44.20 45.35 3,237,178 144,881,665 44.756 11.00 11.00 11.03 10.78 11.06 13,268,456 10.919 1.01%
2006-05-10 0 44.65 44.75 44.80 44.30 45.15 4,466,000 200,057,024 44.796 10.89 10.92 10.93 10.81 11.02 18,305,117 10.929 -1.22%
2006-05-09 0 45.20 45.05 45.10 44.85 47.00 8,533,837 386,969,161 45.345 11.03 10.99 11.00 10.94 11.47 34,978,255 11.063 -3.83%
2006-05-08 0 47.00 47.00 47.15 46.80 47.25 7,072,990 332,033,931 46.944 11.47 11.47 11.50 11.42 11.53 28,990,576 11.453 1.18%
2006-05-04 0 46.45 46.45 46.50 46.30 47.20 5,483,726 256,048,673 46.692 11.33 11.33 11.34 11.30 11.52 22,476,544 11.392 -2.00%
2006-05-03 0 47.40 47.30 47.40 46.65 47.70 6,305,160 297,576,318 47.196 11.56 11.54 11.56 11.38 11.64 25,843,415 11.515 2.27%
2006-05-02 0 46.35 46.60 46.65 45.75 46.60 5,123,387 236,127,767 46.088 11.31 11.37 11.38 11.16 11.37 20,999,597 11.244 1.76%
2006-04-28 0 45.55 45.35 45.65 44.30 45.70 4,965,600 222,633,702 44.835 11.11 11.06 11.14 10.81 11.15 20,352,864 10.939 0.66%
2006-04-27 0 45.25 45.20 45.40 45.05 46.25 2,565,897 116,805,114 45.522 11.04 11.03 11.08 10.99 11.28 10,517,028 11.106 0.78%
2006-04-26 0 44.90 44.90 45.00 44.50 45.30 3,234,102 145,032,853 44.845 10.95 10.95 10.98 10.86 11.05 13,255,848 10.941 0.79%
2006-04-25 0 44.55 44.55 44.60 44.45 45.35 1,886,086 84,915,166 45.022 10.87 10.87 10.88 10.84 11.06 7,730,637 10.984 -1.76%
2006-04-24 0 45.35 45.35 45.85 45.10 46.30 5,935,633 271,482,564 45.738 11.06 11.06 11.19 11.00 11.30 24,328,808 11.159 0.55%
2006-04-21 0 45.10 45.05 45.15 43.80 46.10 3,806,530 172,241,094 45.249 11.00 10.99 11.02 10.69 11.25 15,602,100 11.040 0.89%
2006-04-20 0 44.70 44.70 44.95 44.20 45.10 3,838,000 171,586,538 44.707 10.91 10.91 10.97 10.78 11.00 15,731,088 10.907 0.00%
2006-04-19 0 45.10 45.10 45.25 45.00 45.40 3,165,400 143,187,768 45.235 10.91 10.91 10.94 10.88 10.98 13,090,355 10.938 0.33%
2006-04-18 0 44.95 44.95 45.00 44.10 45.00 3,065,160 136,524,677 44.541 10.87 10.87 10.88 10.66 10.88 12,675,817 10.770 0.45%
2006-04-13 0 44.75 44.55 44.75 44.00 44.75 2,785,577 123,593,536 44.369 10.82 10.77 10.82 10.64 10.82 11,519,616 10.729 0.45%
2006-04-12 0 44.55 44.70 44.80 44.00 45.25 1,942,213 86,667,070 44.623 10.77 10.81 10.83 10.64 10.94 8,031,926 10.790 -1.87%
2006-04-11 0 45.40 45.15 45.40 45.00 46.20 3,053,216 138,733,931 45.439 10.98 10.92 10.98 10.88 11.17 12,626,423 10.988 0.11%
2006-04-10 0 45.35 45.35 45.40 45.10 45.90 1,548,513 70,400,977 45.464 10.97 10.97 10.98 10.91 11.10 6,403,799 10.994 -0.33%
2006-04-07 0 45.50 45.25 45.35 44.90 46.05 3,399,096 154,473,397 45.445 11.00 10.94 10.97 10.86 11.14 14,056,793 10.989 1.00%
2006-04-06 0 45.05 45.05 45.10 44.35 45.20 3,461,958 155,020,661 44.778 10.89 10.89 10.91 10.72 10.93 14,316,756 10.828 1.35%
2006-04-04 0 44.45 44.40 44.45 44.00 44.90 4,583,322 202,990,016 44.289 10.75 10.74 10.75 10.64 10.86 18,954,101 10.710 1.25%
2006-04-03 0 43.90 43.80 43.90 43.35 44.00 3,694,028 161,557,620 43.735 10.62 10.59 10.62 10.48 10.64 15,276,470 10.576 2.09%
2006-03-31 0 43.00 42.80 43.00 42.65 43.80 1,946,578 84,053,761 43.180 10.40 10.35 10.40 10.31 10.59 8,049,977 10.441 -0.69%
2006-03-30 0 43.30 43.25 43.30 43.10 43.55 2,340,762 101,239,919 43.251 10.47 10.46 10.47 10.42 10.53 9,680,105 10.459 0.70%
2006-03-29 0 43.00 42.80 42.90 42.75 43.55 2,873,554 124,291,345 43.254 10.40 10.35 10.37 10.34 10.53 11,883,440 10.459 -1.49%
2006-03-28 0 43.65 43.60 43.65 43.30 43.80 3,514,625 153,220,575 43.595 10.56 10.54 10.56 10.47 10.59 14,534,557 10.542 0.81%
2006-03-27 0 43.30 43.25 43.30 42.45 43.55 2,429,038 104,138,702 42.872 10.47 10.46 10.47 10.26 10.53 10,045,166 10.367 2.12%
2006-03-24 0 42.40 42.35 42.45 41.50 42.80 3,044,149 128,933,867 42.355 10.25 10.24 10.26 10.04 10.35 12,588,927 10.242 -0.93%
2006-03-23 0 42.80 42.70 43.00 41.60 43.20 3,235,500 137,992,606 42.650 10.35 10.33 10.40 10.06 10.45 13,380,250 10.313 0.47%
2006-03-22 0 42.60 42.50 42.65 41.70 43.25 3,457,027 148,414,676 42.931 10.30 10.28 10.31 10.08 10.46 14,296,364 10.381 -1.39%
2006-03-21 0 43.20 43.20 43.25 43.05 43.55 1,106,146 47,793,156 43.207 10.45 10.45 10.46 10.41 10.53 4,574,412 10.448 -0.69%
2006-03-20 0 43.50 43.40 43.55 43.25 43.65 3,465,190 150,691,488 43.487 10.52 10.49 10.53 10.46 10.56 14,330,121 10.516 0.93%
2006-03-17 0 43.10 43.10 43.20 42.70 43.60 1,749,571 75,488,235 43.147 10.42 10.42 10.45 10.33 10.54 7,235,264 10.433 0.35%
2006-03-16 0 42.95 42.90 42.95 42.75 43.40 2,065,585 88,900,504 43.039 10.39 10.37 10.39 10.34 10.49 8,542,124 10.407 0.00%
2006-03-15 0 42.95 42.95 43.05 42.20 43.70 3,856,128 164,848,575 42.750 10.39 10.39 10.41 10.20 10.57 15,946,826 10.337 3.00%
2006-03-14 0 41.70 41.75 41.80 41.50 42.00 3,509,591 145,991,478 41.598 10.08 10.10 10.11 10.04 10.16 14,513,739 10.059 -0.36%
2006-03-13 0 41.85 41.85 41.95 41.75 42.20 1,618,630 67,751,668 41.857 10.12 10.12 10.14 10.10 10.20 6,693,764 10.122 -0.24%
2006-03-10 0 41.95 42.00 42.05 41.50 42.25 1,562,000 65,444,650 41.898 10.14 10.16 10.17 10.04 10.22 6,459,574 10.131 -0.36%
2006-03-09 0 42.10 42.05 42.10 41.70 42.45 3,828,604 161,019,391 42.057 10.18 10.17 10.18 10.08 10.26 15,833,002 10.170 0.72%
2006-03-08 0 41.80 41.50 41.75 41.50 42.10 4,349,700 181,913,135 41.822 10.11 10.04 10.10 10.04 10.18 17,987,969 10.113 0.12%
2006-03-07 0 41.75 41.60 41.65 41.00 42.80 4,625,815 193,823,304 41.900 10.10 10.06 10.07 9.914 10.35 19,129,828 10.132 -2.45%
2006-03-06 0 42.80 42.80 42.95 42.75 43.25 2,582,823 110,924,493 42.947 10.35 10.35 10.39 10.34 10.46 10,681,136 10.385 -1.27%
2006-03-03 0 43.35 43.35 43.40 42.85 43.70 4,455,010 193,295,587 43.388 10.48 10.48 10.49 10.36 10.57 18,423,473 10.492 -0.46%
2006-03-02 0 43.55 43.55 43.60 43.50 44.25 8,236,491 360,471,894 43.765 10.53 10.53 10.54 10.52 10.70 34,061,600 10.583 1.87%
2006-03-01 0 42.75 42.75 42.80 41.50 43.70 10,772,743 458,359,560 42.548 10.34 10.34 10.35 10.04 10.57 44,550,144 10.289 2.89%
2006-02-28 0 41.55 41.50 41.60 41.50 41.75 3,992,868 166,166,807 41.616 10.05 10.04 10.06 10.04 10.10 16,512,308 10.063 -0.24%
2006-02-27 0 41.65 41.60 41.65 41.45 42.40 4,915,588 205,455,743 41.797 10.07 10.06 10.07 10.02 10.25 20,328,170 10.107 -0.83%
2006-02-24 0 42.00 41.95 42.05 41.50 42.60 8,720,340 367,244,767 42.114 10.16 10.14 10.17 10.04 10.30 36,062,533 10.184 -0.12%
2006-02-23 0 42.05 42.10 42.15 40.55 42.45 8,020,850 333,142,041 41.535 10.17 10.18 10.19 9.805 10.26 33,169,827 10.044 3.96%
2006-02-22 0 40.45 40.40 40.55 40.10 40.70 2,253,000 91,162,580 40.463 9.781 9.769 9.805 9.697 9.842 9,317,170 9.7844 -0.37%
2006-02-21 0 40.60 40.55 40.65 39.90 40.80 6,908,800 278,813,884 40.356 9.818 9.805 9.830 9.648 9.866 28,571,000 9.7586 2.27%
2006-02-20 0 39.70 39.70 39.75 39.40 39.90 4,618,461 183,533,388 39.739 9.600 9.600 9.612 9.527 9.648 19,099,416 9.6094 1.93%
2006-02-17 0 38.95 38.90 39.00 38.85 39.75 2,130,608 83,628,128 39.251 9.419 9.406 9.431 9.394 9.612 8,811,024 9.4913 -0.64%
2006-02-16 0 39.20 39.15 39.30 38.90 39.50 3,516,511 137,980,551 39.238 9.479 9.467 9.503 9.406 9.552 14,542,357 9.4882 1.42%
2006-02-15 0 38.65 38.65 38.80 38.45 39.00 1,860,910 72,012,474 38.697 9.346 9.346 9.382 9.298 9.431 7,695,701 9.3575 0.65%
2006-02-14 0 38.40 38.40 38.50 38.05 38.60 2,996,800 115,257,718 38.460 9.286 9.286 9.310 9.201 9.334 12,393,118 9.3001 -0.39%
2006-02-13 0 38.55 38.55 38.60 38.00 38.75 3,612,638 139,273,846 38.552 9.322 9.322 9.334 9.189 9.370 14,939,885 9.3223 -0.64%
2006-02-10 0 38.80 38.70 38.80 38.30 38.80 4,116,864 158,962,141 38.612 9.382 9.358 9.382 9.261 9.382 17,025,087 9.3369 0.26%
2006-02-09 0 38.70 38.65 38.75 38.40 38.75 3,782,610 145,654,555 38.506 9.358 9.346 9.370 9.286 9.370 15,642,796 9.3113 0.78%
2006-02-08 0 38.40 38.30 38.40 38.00 38.40 3,911,300 149,785,679 38.296 9.286 9.261 9.286 9.189 9.286 16,174,987 9.2603 -1.03%
2006-02-07 0 38.80 38.75 38.80 38.15 39.15 3,569,200 138,131,310 38.701 9.382 9.370 9.382 9.225 9.467 14,760,250 9.3583 0.78%
2006-02-06 0 38.50 38.45 38.50 37.80 38.50 2,890,000 110,467,850 38.224 9.310 9.298 9.310 9.140 9.310 11,951,452 9.2430 0.79%
2006-02-03 0 38.20 38.15 38.20 38.15 38.80 4,472,900 172,007,904 38.456 9.237 9.225 9.237 9.225 9.382 18,497,456 9.2990 -2.05%
2006-02-02 0 39.00 38.95 39.00 38.70 39.40 4,130,300 161,143,700 39.015 9.431 9.419 9.431 9.358 9.527 17,080,651 9.4343 -0.26%
2006-02-01 0 39.10 39.05 39.30 38.30 39.60 5,065,445 196,628,350 38.818 9.455 9.443 9.503 9.261 9.576 20,947,897 9.3865 -0.89%
2006-01-27 0 39.45 39.30 39.45 38.95 39.70 5,872,000 231,536,950 39.431 9.539 9.503 9.539 9.419 9.600 24,283,365 9.5348 0.13%
2006-01-26 0 39.40 39.40 39.50 39.10 39.60 6,163,000 242,768,408 39.391 9.527 9.527 9.552 9.455 9.576 25,486,781 9.5253 -0.51%
2006-01-25 0 39.60 39.55 39.60 39.10 39.65 8,249,250 325,171,257 39.418 9.576 9.564 9.576 9.455 9.588 34,114,364 9.5318 0.64%
2006-01-24 0 39.35 39.30 39.35 38.65 39.45 12,308,547 481,112,375 39.088 9.515 9.503 9.515 9.346 9.539 50,901,386 9.4519 1.81%
2006-01-23 0 38.65 38.65 38.70 38.30 39.15 27,504,000 1,069,456,294 38.884 9.346 9.346 9.358 9.261 9.467 113,741,428 9.4025 -1.15%
2006-01-20 1 - - - - - 0 0 - 9.455 - - - - 0 - 0.00%
2006-01-19 0 39.10 39.05 39.15 38.65 39.30 9,215,398 359,733,500 39.036 9.455 9.443 9.467 9.346 9.503 38,109,821 9.4394 1.82%
2006-01-18 0 38.40 38.35 38.40 38.00 38.55 5,477,143 209,997,383 38.341 9.286 9.273 9.286 9.189 9.322 22,650,453 9.2712 0.26%
2006-01-17 0 38.30 38.35 38.40 38.15 38.95 4,042,000 155,622,753 38.501 9.261 9.273 9.286 9.225 9.419 16,715,490 9.3101 -0.52%
2006-01-16 0 38.50 38.40 38.60 38.40 38.90 3,632,000 140,124,410 38.581 9.310 9.286 9.334 9.286 9.406 15,019,956 9.3292 -0.26%
2006-01-13 0 38.60 38.55 38.70 38.40 38.85 3,111,212 120,222,936 38.642 9.334 9.322 9.358 9.286 9.394 12,866,263 9.3440 -0.77%
2006-01-12 0 38.90 38.55 38.90 38.35 39.30 4,604,013 178,442,185 38.758 9.406 9.322 9.406 9.273 9.503 19,039,667 9.3721 0.26%
2006-01-11 0 38.80 38.80 38.90 38.55 39.20 5,221,435 202,503,293 38.783 9.382 9.382 9.406 9.322 9.479 21,592,985 9.3782 -0.89%
2006-01-10 0 39.15 39.20 39.25 38.90 39.60 6,053,289 238,112,303 39.336 9.467 9.479 9.491 9.406 9.576 25,033,076 9.5119 -1.01%
2006-01-09 0 39.55 39.55 39.60 38.80 39.80 10,068,971 395,743,615 39.303 9.564 9.564 9.576 9.382 9.624 41,639,730 9.5040 2.59%
2006-01-06 0 38.55 38.60 38.65 38.30 38.80 5,556,935 214,247,444 38.555 9.322 9.334 9.346 9.261 9.382 22,980,429 9.3230 0.26%
2006-01-05 0 38.45 38.45 38.50 38.30 38.90 12,164,440 468,939,858 38.550 9.298 9.298 9.310 9.261 9.406 50,305,438 9.3219 1.32%
2006-01-04 0 37.95 37.85 37.90 37.00 38.00 9,408,265 354,442,354 37.674 9.177 9.153 9.165 8.947 9.189 38,907,413 9.1099 3.83%
2006-01-03 0 36.55 36.60 36.65 36.40 36.85 3,121,400 114,727,670 36.755 8.838 8.850 8.862 8.802 8.911 12,908,395 8.8878 0.14%
2005-12-30 0 36.50 36.45 36.50 36.30 36.95 3,271,885 119,430,053 36.502 8.826 8.814 8.826 8.778 8.935 13,530,718 8.8266 -1.22%
2005-12-29 0 36.95 36.95 37.00 36.90 37.10 2,768,000 102,339,750 36.972 8.935 8.935 8.947 8.923 8.971 11,446,927 8.9404 -0.14%
2005-12-28 0 37.00 36.90 37.00 36.75 37.30 2,101,194 77,611,773 36.937 8.947 8.923 8.947 8.887 9.020 8,689,384 8.9318 0.00%
2005-12-23 0 37.00 36.95 37.00 36.55 37.10 4,509,129 166,483,763 36.921 8.947 8.935 8.947 8.838 8.971 18,647,279 8.9280 1.65%
2005-12-22 0 36.40 36.30 36.40 36.25 37.45 5,175,028 190,293,652 36.772 8.802 8.778 8.802 8.766 9.056 21,401,072 8.8918 -2.28%
2005-12-21 0 37.25 37.25 37.30 36.80 38.00 6,705,787 249,432,977 37.197 9.007 9.007 9.020 8.899 9.189 27,731,449 8.9946 1.22%
2005-12-20 0 36.80 36.75 36.80 36.60 36.95 2,648,844 97,453,390 36.791 8.899 8.887 8.899 8.850 8.935 10,954,163 8.8965 -0.41%
2005-12-19 0 36.95 36.95 37.00 36.65 37.10 4,545,554 167,921,092 36.942 8.935 8.935 8.947 8.862 8.971 18,797,913 8.9330 0.00%
2005-12-16 0 36.95 36.95 37.00 36.10 37.05 14,925,629 547,290,491 36.668 8.935 8.935 8.947 8.729 8.959 61,724,198 8.8667 2.50%
2005-12-15 0 36.05 36.05 36.10 34.95 36.25 13,439,986 480,415,220 35.745 8.717 8.717 8.729 8.451 8.766 55,580,395 8.6436 2.71%
2005-12-14 0 35.10 35.05 35.10 34.25 35.15 11,932,905 413,011,728 34.611 8.488 8.475 8.488 8.282 8.500 49,347,937 8.3694 2.48%
2005-12-13 0 34.25 34.25 34.30 34.05 34.75 8,344,114 285,716,453 34.242 8.282 8.282 8.294 8.234 8.403 34,506,670 8.2800 -1.30%
2005-12-12 1 - - - - - 0 0 - 8.391 - - - - 0 - 0.00%
2005-12-09 0 34.70 34.80 34.85 34.30 34.80 1,600,000 55,253,140 34.533 8.391 8.415 8.427 8.294 8.415 6,616,721 8.3505 0.73%
2005-12-08 0 34.45 34.50 34.60 34.20 34.65 3,850,558 132,603,461 34.437 8.330 8.343 8.367 8.270 8.379 15,923,792 8.3274 -0.86%
2005-12-07 0 34.75 34.65 34.75 34.20 35.00 5,197,142 179,652,712 34.568 8.403 8.379 8.403 8.270 8.463 21,492,523 8.3588 0.43%
2005-12-06 0 34.60 34.60 34.70 34.55 35.05 3,513,807 122,633,470 34.900 8.367 8.367 8.391 8.355 8.475 14,531,175 8.4393 -1.42%
2005-12-05 0 35.10 35.10 35.15 34.70 35.25 3,925,100 137,460,593 35.021 8.488 8.488 8.500 8.391 8.524 16,232,056 8.4685 0.72%
2005-12-02 0 34.85 34.85 34.90 34.80 35.40 4,052,871 142,011,901 35.040 8.427 8.427 8.439 8.415 8.560 16,760,447 8.4730 0.00%
2005-12-01 0 34.85 34.80 34.85 34.10 34.90 5,115,926 176,357,542 34.472 8.427 8.415 8.427 8.246 8.439 21,156,658 8.3358 1.60%
2005-11-30 0 34.30 34.25 34.30 34.25 35.00 4,267,340 147,031,174 34.455 8.294 8.282 8.294 8.282 8.463 17,647,373 8.3316 -1.58%
2005-11-29 0 34.85 34.85 34.90 34.40 35.20 5,062,097 175,452,532 34.660 8.427 8.427 8.439 8.318 8.512 20,934,051 8.3812 -1.13%
2005-11-28 0 35.25 35.25 35.30 35.05 35.35 2,863,761 101,071,684 35.293 8.524 8.524 8.536 8.475 8.548 11,842,942 8.5343 0.86%
2005-11-25 0 35.55 35.55 35.60 35.45 35.75 6,127,044 217,740,732 35.538 8.451 8.451 8.463 8.428 8.499 25,773,075 8.4484 -0.28%
2005-11-24 0 35.65 35.60 35.65 35.05 35.80 8,978,350 318,332,412 35.456 8.475 8.463 8.475 8.332 8.511 37,766,938 8.4289 1.86%
2005-11-23 0 35.00 35.00 35.05 34.45 35.15 7,269,500 253,505,712 34.873 8.321 8.321 8.332 8.190 8.356 30,578,754 8.2903 2.49%
2005-11-22 0 34.15 34.15 34.20 34.00 34.40 6,677,700 227,815,519 34.116 8.118 8.118 8.130 8.083 8.178 28,089,379 8.1104 -0.87%
2005-11-21 0 34.45 34.45 34.50 34.35 35.00 4,780,890 165,450,185 34.607 8.190 8.190 8.202 8.166 8.321 20,110,552 8.2270 -1.15%
2005-11-18 0 34.85 34.85 34.90 34.65 35.25 4,666,500 163,033,267 34.937 8.285 8.285 8.297 8.237 8.380 19,629,377 8.3056 -0.29%
2005-11-17 0 34.95 34.90 34.95 34.50 35.05 6,258,918 217,982,520 34.828 8.309 8.297 8.309 8.202 8.332 26,327,796 8.2796 1.16%
2005-11-16 0 34.55 34.50 34.60 34.10 34.75 3,811,958 131,138,164 34.402 8.214 8.202 8.225 8.107 8.261 16,034,793 8.1784 -0.58%
2005-11-15 0 34.75 34.70 34.75 34.40 34.95 3,541,571 122,629,612 34.626 8.261 8.249 8.261 8.178 8.309 14,897,425 8.2316 -0.43%
2005-11-14 0 34.90 34.90 35.00 34.90 35.35 9,070,031 318,390,704 35.104 8.297 8.297 8.321 8.297 8.404 38,152,589 8.3452 -0.14%
2005-11-11 0 34.95 34.90 34.95 34.20 35.10 12,821,746 446,554,021 34.828 8.309 8.297 8.309 8.130 8.344 53,933,973 8.2796 2.34%
2005-11-10 0 34.15 34.20 34.25 33.35 34.25 22,147,230 750,011,580 33.865 8.118 8.130 8.142 7.928 8.142 93,161,110 8.0507 -0.73%
2005-11-09 1 - - - - - 0 0 - 8.178 - - - - 0 - 0.00%
2005-11-08 1 - - - - - 0 0 - 8.178 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 8.178 - - - - 0 - 0.00%
2005-11-04 0 34.40 34.35 34.40 34.35 34.95 3,895,084 134,445,827 34.517 8.178 8.166 8.178 8.166 8.309 16,384,458 8.2057 -1.15%
2005-11-03 0 34.80 34.75 34.85 34.50 35.15 3,859,375 134,265,310 34.789 8.273 8.261 8.285 8.202 8.356 16,234,250 8.2705 1.02%
2005-11-02 0 34.45 34.40 34.55 34.20 35.00 3,762,380 130,082,447 34.575 8.190 8.178 8.214 8.130 8.321 15,826,245 8.2194 -0.86%
2005-11-01 0 34.75 34.60 34.75 34.55 34.95 3,416,000 118,850,450 34.792 8.261 8.225 8.261 8.214 8.309 14,369,217 8.2712 0.58%
2005-10-31 0 34.55 34.55 34.60 34.15 34.65 2,063,956 71,021,389 34.410 8.214 8.214 8.225 8.118 8.237 8,681,918 8.1804 1.17%
2005-10-28 0 34.15 34.10 34.15 34.10 34.50 3,139,000 107,472,981 34.238 8.118 8.107 8.118 8.107 8.202 13,204,032 8.1394 -1.30%
2005-10-27 0 34.60 34.55 34.65 34.55 35.20 3,921,715 136,703,682 34.858 8.225 8.214 8.237 8.214 8.368 16,496,479 8.2868 -1.70%
2005-10-26 0 35.20 35.10 35.20 35.00 35.30 2,243,177 78,769,043 35.115 8.368 8.344 8.368 8.321 8.392 9,435,801 8.3479 -0.28%
2005-10-25 0 35.30 35.25 35.30 35.10 35.90 1,836,000 65,081,625 35.448 8.392 8.380 8.392 8.344 8.535 7,723,033 8.4270 -0.28%
2005-10-24 0 35.40 35.35 35.45 35.05 35.65 2,489,000 87,938,619 35.331 8.416 8.404 8.428 8.332 8.475 10,469,842 8.3992 -0.70%
2005-10-21 0 35.65 35.60 35.65 35.00 35.80 3,757,800 133,112,177 35.423 8.475 8.463 8.475 8.321 8.511 15,806,980 8.4211 0.85%
2005-10-20 0 35.35 35.35 35.40 35.30 35.80 2,649,000 93,953,439 35.468 8.404 8.404 8.416 8.392 8.511 11,142,873 8.4317 0.28%
2005-10-19 0 35.25 35.20 35.25 35.15 35.65 3,436,467 122,082,016 35.525 8.380 8.368 8.380 8.356 8.475 14,455,310 8.4455 -1.95%
2005-10-18 0 35.95 35.90 36.00 35.70 36.30 2,382,700 85,641,935 35.943 8.546 8.535 8.558 8.487 8.630 10,022,697 8.5448 -0.28%
2005-10-17 0 36.05 36.30 36.35 35.45 36.35 3,746,154 133,820,759 35.722 8.570 8.630 8.642 8.428 8.642 15,757,992 8.4922 1.84%
2005-10-14 0 35.40 35.35 35.40 35.30 35.80 5,194,353 184,812,278 35.579 8.416 8.404 8.416 8.392 8.511 21,849,762 8.4583 -1.26%
2005-10-13 0 35.85 35.85 35.90 35.75 36.00 5,923,617 212,494,542 35.872 8.523 8.523 8.535 8.499 8.558 24,917,371 8.5280 0.00%
2005-10-12 0 35.85 35.80 35.85 35.80 37.10 7,259,105 262,937,257 36.222 8.523 8.511 8.523 8.511 8.820 30,535,028 8.6110 -2.58%
2005-10-10 0 36.80 36.75 36.80 36.55 37.05 2,899,500 106,689,401 36.796 8.748 8.737 8.748 8.689 8.808 12,196,588 8.7475 -0.54%
2005-10-07 0 37.00 36.95 37.00 36.90 37.75 9,042,270 336,169,425 37.178 8.796 8.784 8.796 8.772 8.974 38,035,814 8.8382 -1.46%
2005-10-06 0 37.55 37.50 37.55 37.50 38.00 5,989,474 225,743,083 37.690 8.927 8.915 8.927 8.915 9.034 25,194,394 8.9601 -2.21%
2005-10-05 0 38.40 38.35 38.45 38.15 38.85 6,168,435 237,066,828 38.432 9.129 9.117 9.141 9.069 9.236 25,947,184 9.1365 -1.16%
2005-10-04 0 38.85 38.80 38.95 38.75 39.45 3,020,925 118,274,253 39.152 9.236 9.224 9.260 9.212 9.378 12,707,356 9.3075 -0.64%
2005-10-03 0 39.10 38.95 39.15 38.65 39.30 6,449,368 251,036,637 38.924 9.295 9.260 9.307 9.188 9.343 27,128,913 9.2535 0.90%
2005-09-30 0 38.75 38.75 38.80 38.60 38.90 4,122,000 159,846,274 38.779 9.212 9.212 9.224 9.176 9.248 17,338,967 9.2189 0.00%
2005-09-29 0 38.75 38.70 38.75 38.20 38.80 3,110,945 120,218,842 38.644 9.212 9.200 9.212 9.081 9.224 13,086,020 9.1868 1.31%
2005-09-28 0 38.25 38.40 38.45 38.10 38.60 1,585,700 60,740,339 38.305 9.093 9.129 9.141 9.058 9.176 6,670,160 9.1063 -0.13%
2005-09-27 0 38.30 38.25 38.35 38.20 38.70 2,909,000 111,855,370 38.451 9.105 9.093 9.117 9.081 9.200 12,236,549 9.1411 0.26%
2005-09-26 0 38.20 38.20 38.25 37.70 38.30 4,259,454 161,773,418 37.980 9.081 9.081 9.093 8.962 9.105 17,917,160 9.0290 -0.13%
2005-09-23 0 38.25 38.25 38.35 38.00 38.40 3,446,124 131,303,326 38.102 9.093 9.093 9.117 9.034 9.129 14,495,932 9.0579 -0.78%
2005-09-22 0 38.55 38.55 38.60 38.20 38.65 1,303,000 50,069,178 38.426 9.165 9.165 9.176 9.081 9.188 5,480,998 9.1350 -0.64%
2005-09-21 0 38.80 38.75 38.85 38.00 38.85 2,814,954 108,696,822 38.614 9.224 9.212 9.236 9.034 9.236 11,840,950 9.1797 1.17%
2005-09-20 0 38.35 38.15 38.30 37.75 38.60 2,370,308 90,744,930 38.284 9.117 9.069 9.105 8.974 9.176 9,970,571 9.1013 0.66%
2005-09-16 0 38.10 38.10 38.15 38.00 38.60 2,400,000 91,463,585 38.110 9.058 9.058 9.069 9.034 9.176 10,095,469 9.0599 -1.30%
2005-09-15 0 38.60 38.45 38.65 38.15 38.70 1,577,577 60,684,207 38.467 9.176 9.141 9.188 9.069 9.200 6,635,991 9.1447 -0.26%
2005-09-14 0 38.70 38.65 38.70 38.50 39.00 1,905,752 73,939,527 38.798 9.200 9.188 9.200 9.153 9.271 8,016,441 9.2235 -0.90%
2005-09-13 0 39.05 39.00 39.05 39.00 39.30 1,462,387 57,291,162 39.176 9.283 9.271 9.283 9.271 9.343 6,151,451 9.3134 -0.64%
2005-09-12 0 39.30 39.25 39.35 39.25 39.90 1,168,352 46,169,625 39.517 9.343 9.331 9.355 9.331 9.485 4,914,609 9.3944 -0.25%
2005-09-09 0 39.40 39.35 39.40 39.00 39.45 1,352,000 52,985,200 39.190 9.367 9.355 9.367 9.271 9.378 5,687,114 9.3167 0.13%
2005-09-08 0 39.35 39.15 39.35 39.00 39.70 1,503,700 59,035,672 39.260 9.355 9.307 9.355 9.271 9.438 6,325,232 9.3334 -0.88%
2005-09-07 0 39.70 39.50 39.70 39.50 40.00 1,626,500 64,685,700 39.770 9.438 9.390 9.438 9.390 9.509 6,841,783 9.4545 0.00%
2005-09-06 0 39.70 39.65 39.70 39.00 40.00 1,931,464 76,408,466 39.560 9.438 9.426 9.438 9.271 9.509 8,124,598 9.4046 0.00%
2005-09-05 0 39.70 39.65 39.80 39.50 40.00 1,551,500 61,711,949 39.776 9.438 9.426 9.462 9.390 9.509 6,526,300 9.4559 0.51%
2005-09-02 0 39.50 39.50 39.55 38.90 39.85 2,032,039 80,212,529 39.474 9.390 9.390 9.402 9.248 9.474 8,547,661 9.3841 0.13%
2005-09-01 0 39.45 39.45 39.50 39.15 39.55 1,983,000 78,027,551 39.348 9.378 9.378 9.390 9.307 9.402 8,341,381 9.3543 1.94%
2005-08-31 0 38.70 38.50 38.60 38.35 39.00 2,043,000 78,887,956 38.614 9.200 9.153 9.176 9.117 9.271 8,593,768 9.1797 0.26%
2005-08-30 0 38.60 38.55 38.60 38.10 38.95 2,246,400 86,703,184 38.597 9.176 9.165 9.176 9.058 9.260 9,449,359 9.1756 1.58%
2005-08-29 0 38.00 37.85 38.00 37.60 38.20 2,555,675 96,820,111 37.884 9.034 8.998 9.034 8.939 9.081 10,750,307 9.0063 -0.39%
2005-08-26 0 38.15 38.15 38.20 37.65 38.25 2,629,334 99,503,725 37.844 9.069 9.069 9.081 8.951 9.093 11,060,150 8.9966 0.93%
2005-08-25 0 37.80 37.75 37.80 37.75 38.30 2,724,300 103,430,388 37.966 8.986 8.974 8.986 8.974 9.105 11,459,619 9.0256 0.00%
2005-08-24 0 37.80 37.80 37.90 37.65 38.20 3,480,996 132,155,713 37.965 8.986 8.986 9.010 8.951 9.081 14,642,619 9.0254 -1.43%
2005-08-23 0 38.35 38.35 38.40 38.05 39.15 2,623,100 100,957,450 38.488 9.117 9.117 9.129 9.046 9.307 11,033,927 9.1497 -1.54%
2005-08-22 0 38.95 38.95 39.00 38.80 39.35 836,000 32,577,150 38.968 9.260 9.260 9.271 9.224 9.355 3,516,588 9.2639 0.26%
2005-08-19 0 38.85 38.90 38.95 38.85 39.50 2,412,500 94,217,915 39.054 9.236 9.248 9.260 9.236 9.390 10,148,049 9.2843 -0.64%
2005-08-18 0 39.10 39.05 39.25 38.90 40.25 3,139,000 124,473,940 39.654 9.295 9.283 9.331 9.248 9.569 13,204,032 9.4270 -1.88%
2005-08-17 0 39.85 39.95 40.00 38.80 39.95 4,723,000 185,061,720 39.183 9.474 9.497 9.509 9.224 9.497 19,867,041 9.3150 2.44%
2005-08-16 0 38.90 38.90 38.95 38.80 39.55 1,365,612 53,280,996 39.016 9.248 9.248 9.260 9.224 9.402 5,744,372 9.2753 0.26%
2005-08-15 0 38.80 38.85 39.00 38.75 39.40 3,909,349 152,206,082 38.934 9.224 9.236 9.271 9.212 9.367 16,444,463 9.2558 -1.52%
2005-08-12 0 39.40 39.45 39.50 39.30 39.95 3,119,370 123,068,199 39.453 9.367 9.378 9.390 9.343 9.497 13,121,459 9.3792 -1.38%
2005-08-11 0 39.95 39.85 40.00 39.80 40.35 2,680,398 107,018,960 39.927 9.497 9.474 9.509 9.462 9.592 11,274,947 9.4917 -0.25%
2005-08-10 0 40.05 40.10 40.15 40.00 40.65 3,409,561 137,395,796 40.297 9.521 9.533 9.545 9.509 9.664 14,342,132 9.5799 0.63%
2005-08-09 0 39.80 39.70 39.80 39.55 40.70 2,778,132 111,280,684 40.056 9.462 9.438 9.462 9.402 9.676 11,686,060 9.5225 -2.93%
2005-08-08 0 41.00 41.00 41.05 40.20 41.05 2,071,640 84,491,262 40.785 9.747 9.747 9.759 9.557 9.759 8,714,240 9.6958 0.37%
2005-08-05 0 40.85 40.60 40.85 40.20 41.00 2,600,716 105,365,126 40.514 9.711 9.652 9.711 9.557 9.747 10,939,769 9.6314 -0.37%
2005-08-04 0 41.00 41.00 41.05 40.85 41.15 4,695,092 192,474,513 40.995 9.747 9.747 9.759 9.711 9.783 19,749,647 9.7457 0.37%
2005-08-03 0 40.85 40.80 40.85 40.15 41.00 8,338,000 338,379,393 40.583 9.711 9.699 9.711 9.545 9.747 35,073,341 9.6478 2.25%
2005-08-02 0 39.95 39.90 39.95 39.05 40.15 4,879,230 193,792,727 39.718 9.497 9.485 9.497 9.283 9.545 20,524,214 9.4422 2.30%
2005-08-01 0 39.05 39.05 39.10 38.90 39.40 1,830,098 71,650,080 39.151 9.283 9.283 9.295 9.248 9.367 7,698,207 9.3074 -0.64%
2005-07-29 0 39.30 39.20 39.40 39.00 39.50 897,907 35,296,631 39.310 9.343 9.319 9.367 9.271 9.390 3,776,997 9.3452 -0.25%
2005-07-28 0 39.40 39.20 39.30 39.20 39.45 3,389,640 133,294,529 39.324 9.367 9.319 9.343 9.319 9.378 14,258,335 9.3485 0.51%
2005-07-27 0 39.20 39.20 39.25 38.95 39.25 1,421,629 55,643,625 39.141 9.319 9.319 9.331 9.260 9.331 5,980,005 9.3049 0.51%
2005-07-26 0 39.00 38.95 39.00 38.90 39.20 3,360,800 130,970,685 38.970 9.271 9.260 9.271 9.248 9.319 14,137,021 9.2644 -0.51%
2005-07-25 0 39.20 39.20 39.25 39.10 39.40 2,674,000 104,971,805 39.256 9.319 9.319 9.331 9.295 9.367 11,248,035 9.3325 -0.25%
2005-07-22 0 39.30 39.30 39.35 38.35 39.35 4,314,554 168,435,699 39.039 9.343 9.343 9.355 9.117 9.355 18,148,935 9.2807 2.08%
2005-07-21 0 38.50 38.55 38.60 38.15 39.40 4,585,310 176,475,643 38.487 9.153 9.165 9.176 9.069 9.367 19,287,855 9.1496 -1.91%
2005-07-20 0 39.25 39.20 39.25 39.00 39.45 2,015,200 79,167,660 39.285 9.331 9.319 9.331 9.271 9.378 8,476,828 9.3393 0.13%
2005-07-19 0 39.20 39.15 39.20 38.80 39.50 5,078,202 199,615,850 39.308 9.319 9.307 9.319 9.224 9.390 21,361,179 9.3448 0.26%
2005-07-18 0 39.10 39.05 39.10 38.10 39.25 5,920,500 229,272,371 38.725 9.295 9.283 9.295 9.058 9.331 24,904,259 9.2062 2.62%
2005-07-15 0 38.10 38.10 38.15 37.95 38.35 2,979,326 113,713,258 38.167 9.058 9.058 9.069 9.022 9.117 12,532,372 9.0736 0.26%
2005-07-14 0 38.00 38.00 38.05 37.60 38.15 6,713,551 254,600,870 37.923 9.034 9.034 9.046 8.939 9.069 28,240,185 9.0156 1.74%
2005-07-13 0 37.35 37.30 37.35 36.70 37.55 4,771,624 176,954,228 37.085 8.879 8.867 8.879 8.725 8.927 20,071,575 8.8162 1.77%
2005-07-12 0 36.70 36.50 36.70 36.30 36.90 1,629,000 59,630,149 36.605 8.725 8.677 8.725 8.630 8.772 6,852,299 8.7022 0.27%
2005-07-11 0 36.60 36.55 36.60 35.75 36.70 3,362,000 121,975,567 36.281 8.701 8.689 8.701 8.499 8.725 14,142,069 8.6250 2.95%
2005-07-08 0 35.55 35.50 35.65 35.45 35.80 2,060,670 73,373,495 35.607 8.451 8.439 8.475 8.428 8.511 8,668,096 8.4648 -0.42%
2005-07-07 0 35.70 35.65 35.70 35.60 36.40 4,065,800 146,575,000 36.051 8.487 8.475 8.487 8.463 8.653 17,102,565 8.5704 -1.79%
2005-07-06 0 36.35 36.35 36.40 36.30 37.10 1,787,798 65,380,696 36.571 8.642 8.642 8.653 8.630 8.820 7,520,274 8.6939 -1.09%
2005-07-05 0 36.75 36.70 36.75 36.60 37.00 1,385,000 50,911,715 36.759 8.737 8.725 8.737 8.701 8.796 5,825,927 8.7388 -1.21%
2005-07-04 0 37.20 37.15 37.20 36.90 37.35 1,583,444 58,824,372 37.150 8.844 8.832 8.844 8.772 8.879 6,660,670 8.8316 0.00%
2005-06-30 0 37.20 37.20 37.30 37.00 37.40 3,823,477 142,231,456 37.200 8.844 8.844 8.867 8.796 8.891 16,083,247 8.8435 -0.27%
2005-06-29 0 37.30 37.30 37.40 37.00 37.40 4,465,470 166,435,200 37.272 8.867 8.867 8.891 8.796 8.891 18,783,755 8.8606 0.54%
2005-06-28 0 37.10 37.10 37.20 36.50 37.20 3,079,000 113,409,376 36.833 8.820 8.820 8.844 8.677 8.844 12,951,645 8.7564 0.54%
2005-06-27 0 36.90 36.90 37.00 36.60 36.90 2,529,200 93,175,300 36.840 8.772 8.772 8.796 8.701 8.772 10,638,941 8.7579 -0.27%
2005-06-24 0 37.00 36.90 37.00 36.00 37.00 6,176,817 226,179,819 36.618 8.796 8.772 8.796 8.558 8.796 25,982,443 8.7051 1.37%
2005-06-23 0 36.50 36.40 36.50 35.80 36.50 4,238,000 153,754,274 36.280 8.677 8.653 8.677 8.511 8.677 17,826,915 8.6248 1.96%
2005-06-22 0 35.80 35.80 35.90 35.50 36.00 4,868,400 174,468,821 35.837 8.511 8.511 8.535 8.439 8.558 20,478,658 8.5195 0.85%
2005-06-21 0 35.50 35.40 35.60 35.20 35.50 896,600 31,672,520 35.325 8.439 8.416 8.463 8.368 8.439 3,771,499 8.3979 0.28%
2005-06-20 0 35.40 35.40 35.50 35.40 35.60 858,200 30,441,980 35.472 8.416 8.416 8.439 8.416 8.463 3,609,971 8.4327 -0.28%
2005-06-17 0 35.50 35.50 35.60 35.00 35.70 1,790,000 63,492,193 35.470 8.439 8.439 8.463 8.321 8.487 7,529,537 8.4324 1.72%
2005-06-16 0 34.90 35.00 35.20 34.70 35.10 1,812,903 63,385,534 34.964 8.297 8.321 8.368 8.249 8.344 7,625,877 8.3119 -1.13%
2005-06-15 0 35.30 35.20 35.30 35.00 35.40 1,205,357 42,459,326 35.226 8.392 8.368 8.392 8.321 8.416 5,070,268 8.3742 0.28%
2005-06-14 0 35.20 35.10 35.30 35.10 35.60 1,223,490 43,158,280 35.275 8.368 8.344 8.392 8.344 8.463 5,146,544 8.3859 -0.85%
2005-06-13 0 35.50 35.20 35.60 35.00 35.60 1,583,702 55,896,846 35.295 8.439 8.368 8.463 8.321 8.463 6,661,756 8.3907 0.28%
2005-06-10 0 35.40 35.30 35.50 35.30 35.60 1,448,695 51,264,876 35.387 8.416 8.392 8.439 8.392 8.463 6,093,856 8.4126 0.00%
2005-06-09 0 35.40 35.30 35.50 35.30 35.80 1,869,260 66,476,490 35.563 8.416 8.392 8.439 8.392 8.511 7,862,940 8.4544 -0.28%
2005-06-08 0 35.50 35.50 35.60 35.30 35.80 2,001,248 71,137,676 35.547 8.439 8.439 8.463 8.392 8.511 8,418,140 8.4505 0.57%
2005-06-07 0 35.30 35.20 35.30 35.10 35.50 1,509,475 53,540,036 35.469 8.392 8.368 8.392 8.344 8.439 6,349,524 8.4321 -1.40%
2005-06-06 0 35.80 35.70 35.80 35.40 35.80 1,929,300 68,875,072 35.700 8.511 8.487 8.511 8.416 8.511 8,115,495 8.4869 0.00%
2005-06-03 0 35.80 35.80 35.90 35.70 36.00 4,259,700 152,858,185 35.885 8.511 8.511 8.535 8.487 8.558 17,918,195 8.5309 -0.28%
2005-06-02 0 35.90 35.80 35.90 35.70 36.00 4,786,216 171,354,453 35.802 8.535 8.511 8.535 8.487 8.558 20,132,956 8.5111 0.56%
2005-06-01 0 35.70 35.70 35.80 35.20 35.80 3,197,074 113,479,684 35.495 8.487 8.487 8.511 8.368 8.511 13,448,317 8.4382 0.56%
2005-05-31 0 35.50 35.40 35.50 35.10 35.70 2,605,081 92,358,315 35.453 8.439 8.416 8.439 8.344 8.487 10,958,131 8.4283 0.28%
2005-05-30 0 35.40 35.30 35.40 34.50 35.40 3,895,000 136,456,325 35.034 8.416 8.392 8.416 8.202 8.416 16,384,104 8.3286 2.31%
2005-05-27 0 34.60 34.50 34.60 34.40 34.90 2,715,000 93,641,732 34.491 8.225 8.202 8.225 8.178 8.297 11,420,499 8.1994 1.47%
2005-05-26 0 34.10 34.00 34.10 33.90 34.40 3,512,700 119,672,860 34.069 8.107 8.083 8.107 8.059 8.178 14,775,980 8.0991 -0.29%
2005-05-25 0 34.20 34.10 34.20 34.10 34.70 3,021,106 103,683,868 34.320 8.130 8.107 8.130 8.107 8.249 12,708,117 8.1589 -1.44%
2005-05-24 0 34.70 34.60 34.70 34.50 34.80 1,928,927 66,859,117 34.661 8.249 8.225 8.249 8.202 8.273 8,113,926 8.2400 0.58%
2005-05-23 0 34.50 34.50 34.60 34.50 34.90 1,289,000 44,630,656 34.624 8.202 8.202 8.225 8.202 8.297 5,422,108 8.2312 -0.86%
2005-05-20 0 34.80 34.80 34.90 34.60 35.20 3,317,000 115,268,300 34.751 8.273 8.273 8.297 8.225 8.368 13,952,779 8.2613 -0.85%
2005-05-19 0 35.10 35.10 35.20 34.60 35.30 3,503,000 122,697,802 35.026 8.344 8.344 8.368 8.225 8.392 14,735,178 8.3269 -0.28%
2005-05-18 0 35.20 35.10 35.20 35.00 35.30 1,850,900 65,011,206 35.124 8.368 8.344 8.368 8.321 8.392 7,785,710 8.3501 0.00%
2005-05-17 0 35.20 35.10 35.20 35.10 35.90 2,818,000 99,690,455 35.376 8.368 8.344 8.368 8.344 8.535 11,853,763 8.4100 -1.95%
2005-05-13 0 35.90 35.80 35.90 35.70 36.10 1,708,242 61,439,237 35.966 8.535 8.511 8.535 8.487 8.582 7,185,626 8.5503 -0.28%
2005-05-12 0 36.00 36.00 36.10 35.80 36.10 1,047,800 37,722,600 36.002 8.558 8.558 8.582 8.511 8.582 4,407,513 8.5587 0.56%
2005-05-11 0 35.80 35.80 35.90 35.60 36.00 2,078,815 74,474,122 35.825 8.511 8.511 8.535 8.463 8.558 8,744,421 8.5168 -0.56%
2005-05-10 0 36.00 36.00 36.10 35.80 36.30 2,170,803 78,170,226 36.010 8.558 8.558 8.582 8.511 8.630 9,131,364 8.5606 -0.55%
2005-05-09 0 36.20 36.10 36.20 36.10 36.50 2,914,190 105,854,133 36.324 8.606 8.582 8.606 8.582 8.677 12,258,381 8.6352 0.00%
2005-05-06 0 36.20 36.10 36.40 36.10 36.60 2,681,267 97,738,436 36.452 8.606 8.582 8.653 8.582 8.701 11,278,603 8.6658 -0.82%
2005-05-05 0 36.50 36.40 36.60 36.50 36.80 4,580,400 167,508,052 36.571 8.677 8.653 8.701 8.677 8.748 19,267,202 8.6939 0.27%
2005-05-04 0 36.40 36.40 36.50 36.20 36.70 3,078,200 112,278,620 36.475 8.653 8.653 8.677 8.606 8.725 12,948,280 8.6713 0.00%
2005-05-03 0 36.40 36.40 36.50 36.30 36.60 3,819,202 139,310,790 36.476 8.653 8.653 8.677 8.630 8.701 16,065,264 8.6716 0.55%
2005-04-29 0 36.20 36.10 36.20 35.70 36.20 2,479,196 89,238,713 35.995 8.606 8.582 8.606 8.487 8.606 10,428,602 8.5571 0.28%
2005-04-28 0 36.10 36.10 36.20 35.90 36.40 3,438,491 124,434,822 36.189 8.582 8.582 8.606 8.535 8.653 14,463,824 8.6032 0.28%
2005-04-27 0 36.00 36.00 36.10 35.70 36.10 3,245,842 116,598,229 35.922 8.558 8.558 8.582 8.487 8.582 13,653,457 8.5398 0.00%
2005-04-26 0 36.00 35.90 36.00 35.20 36.10 8,133,917 290,971,483 35.773 8.558 8.535 8.558 8.368 8.582 34,214,877 8.5042 2.27%
2005-04-25 0 35.20 35.20 35.30 35.10 35.40 2,320,000 81,719,638 35.224 8.368 8.368 8.392 8.344 8.416 9,758,953 8.3738 0.28%
2005-04-22 0 35.10 35.10 35.20 34.80 35.20 7,044,877 247,147,628 35.082 8.344 8.344 8.368 8.273 8.368 29,633,889 8.3400 1.45%
2005-04-21 0 34.60 34.60 34.70 34.20 34.80 8,083,458 279,058,818 34.522 8.225 8.225 8.249 8.130 8.273 34,002,624 8.2070 0.29%
2005-04-20 0 34.50 34.40 34.50 34.30 34.60 3,806,115 130,892,256 34.390 8.202 8.178 8.202 8.154 8.225 16,010,214 8.1755 1.17%
2005-04-19 0 34.10 34.00 34.10 33.90 34.40 2,485,144 84,965,682 34.189 8.107 8.083 8.107 8.059 8.178 10,453,622 8.1279 1.49%
2005-04-18 0 33.60 33.60 33.70 33.50 34.00 5,663,006 190,791,076 33.691 7.988 7.988 8.012 7.964 8.083 23,821,125 8.0093 -2.04%
2005-04-15 0 34.30 34.20 34.30 34.20 34.50 2,628,000 90,171,850 34.312 8.154 8.130 8.154 8.130 8.202 11,054,538 8.1570 -0.87%
2005-04-14 0 34.60 34.50 34.60 34.30 34.70 6,438,981 222,280,184 34.521 8.225 8.202 8.225 8.154 8.249 27,085,221 8.2067 0.29%
2005-04-13 0 34.90 34.80 34.90 34.20 34.90 5,756,769 198,685,074 34.513 8.202 8.178 8.202 8.037 8.202 24,496,293 8.1108 1.75%
2005-04-12 0 34.30 34.10 34.30 34.10 34.30 1,854,000 63,311,984 34.149 8.061 8.014 8.061 8.014 8.061 7,889,170 8.0252 0.29%
2005-04-11 0 34.20 34.10 34.20 33.80 34.30 3,911,000 133,162,249 34.048 8.037 8.014 8.037 7.943 8.061 16,642,148 8.0015 -0.29%
2005-04-08 0 34.30 34.30 34.50 34.20 34.70 2,719,100 93,486,550 34.381 8.061 8.061 8.108 8.037 8.155 11,570,357 8.0798 0.29%
2005-04-07 0 34.20 34.10 34.20 34.00 34.70 3,160,300 108,336,938 34.281 8.037 8.014 8.037 7.990 8.155 13,447,758 8.0561 0.00%
2005-04-06 0 34.20 34.10 34.20 34.20 35.00 3,653,500 126,503,194 34.625 8.037 8.014 8.037 8.037 8.225 15,546,430 8.1371 -1.16%
2005-04-04 0 34.60 34.50 34.60 34.40 34.90 1,353,500 46,845,440 34.611 8.131 8.108 8.131 8.084 8.202 5,759,434 8.1337 -0.29%
2005-04-01 0 34.70 34.60 34.70 34.40 34.70 982,153 33,917,979 34.534 8.155 8.131 8.155 8.084 8.155 4,179,273 8.1158 0.00%
2005-03-31 0 34.70 34.60 34.70 34.50 34.80 1,819,025 63,053,478 34.663 8.155 8.131 8.155 8.108 8.178 7,740,344 8.1461 0.87%
2005-03-30 0 34.40 34.30 34.40 34.20 34.70 2,034,000 69,904,575 34.368 8.084 8.061 8.084 8.037 8.155 8,655,109 8.0767 -0.58%
2005-03-29 0 34.60 34.50 34.60 34.20 34.90 3,389,800 116,833,578 34.466 8.131 8.108 8.131 8.037 8.202 14,424,330 8.0998 0.00%
2005-03-24 0 34.60 34.50 34.60 34.50 35.00 3,864,600 134,101,059 34.700 8.131 8.108 8.131 8.108 8.225 16,444,706 8.1547 -0.57%
2005-03-23 0 34.80 34.80 34.90 34.80 35.10 4,054,000 141,348,652 34.866 8.178 8.178 8.202 8.178 8.249 17,250,644 8.1938 -1.69%
2005-03-22 0 35.40 35.30 35.40 34.90 35.50 3,104,500 109,336,730 35.219 8.319 8.296 8.319 8.202 8.343 13,210,317 8.2766 0.85%
2005-03-21 0 35.10 35.00 35.10 34.90 35.20 1,696,800 59,376,550 34.993 8.249 8.225 8.249 8.202 8.272 7,220,250 8.2236 0.86%
2005-03-18 0 34.80 34.80 34.90 34.80 35.20 3,171,500 110,976,988 34.992 8.178 8.178 8.202 8.178 8.272 13,495,416 8.2233 -0.57%
2005-03-17 0 35.00 34.90 35.00 34.70 35.20 2,251,000 78,606,104 34.921 8.225 8.202 8.225 8.155 8.272 9,578,490 8.2065 -0.28%
2005-03-16 0 35.10 35.00 35.10 34.70 35.20 5,972,000 208,819,264 34.966 8.249 8.225 8.249 8.155 8.272 25,412,148 8.2173 0.57%
2005-03-15 0 34.90 34.80 34.90 34.70 35.00 2,051,919 71,403,163 34.798 8.202 8.178 8.202 8.155 8.225 8,731,358 8.1778 -0.29%
2005-03-14 0 35.00 35.00 35.10 34.70 35.10 2,213,834 77,429,742 34.975 8.225 8.225 8.249 8.155 8.249 9,420,341 8.2194 0.00%
2005-03-11 0 35.00 35.00 35.10 34.80 35.20 2,915,649 102,197,115 35.051 8.225 8.225 8.249 8.178 8.272 12,406,715 8.2372 0.00%
2005-03-10 0 35.00 34.90 35.00 34.70 35.10 4,925,477 171,882,296 34.897 8.225 8.202 8.225 8.155 8.249 20,958,967 8.2009 -1.13%
2005-03-09 0 35.40 35.40 35.50 35.30 35.60 2,901,930 102,929,742 35.469 8.319 8.319 8.343 8.296 8.366 12,348,338 8.3355 0.57%
2005-03-08 0 35.20 35.10 35.20 34.70 35.40 4,694,000 164,913,569 35.133 8.272 8.249 8.272 8.155 8.319 19,973,982 8.2564 1.44%
2005-03-07 0 34.70 34.60 34.70 34.60 35.20 3,899,966 135,591,794 34.767 8.155 8.131 8.155 8.131 8.272 16,595,196 8.1705 -0.29%
2005-03-04 0 34.80 34.70 34.80 34.70 35.60 6,487,040 227,296,996 35.039 8.178 8.155 8.178 8.155 8.366 27,603,754 8.2343 -1.14%
2005-03-03 0 35.20 35.20 35.30 35.10 35.40 8,429,000 297,641,393 35.312 8.272 8.272 8.296 8.249 8.319 35,867,213 8.2984 -1.40%
2005-03-02 0 35.70 35.60 35.70 35.50 36.60 4,383,330 157,504,323 35.933 8.390 8.366 8.390 8.343 8.601 18,652,014 8.4444 -1.65%
2005-03-01 0 36.30 36.20 36.30 36.20 36.80 2,590,229 94,283,071 36.400 8.531 8.507 8.531 8.507 8.648 11,021,983 8.5541 -0.82%
2005-02-28 0 36.60 36.50 36.70 36.50 36.90 3,142,000 115,509,771 36.763 8.601 8.578 8.625 8.578 8.672 13,369,888 8.6395 0.00%
2005-02-25 0 36.60 36.50 36.60 36.60 37.00 2,098,000 77,214,400 36.804 8.601 8.578 8.601 8.601 8.695 8,927,442 8.6491 0.00%
2005-02-24 0 36.60 36.50 36.60 36.00 36.60 1,278,000 46,427,441 36.328 8.601 8.578 8.601 8.460 8.601 5,438,166 8.5373 1.39%
2005-02-23 0 36.10 36.00 36.10 35.90 36.30 2,892,000 104,407,123 36.102 8.484 8.460 8.484 8.437 8.531 12,306,084 8.4842 -0.82%
2005-02-22 0 36.40 36.40 36.50 36.30 37.00 3,472,000 127,387,536 36.690 8.554 8.554 8.578 8.531 8.695 14,774,109 8.6224 -1.09%
2005-02-21 0 36.80 36.70 36.80 36.60 36.90 1,864,400 68,424,056 36.700 8.648 8.625 8.648 8.601 8.672 7,933,424 8.6248 0.27%
2005-02-18 0 36.70 36.70 36.80 36.10 37.00 3,384,372 124,050,508 36.654 8.625 8.625 8.648 8.484 8.695 14,401,233 8.6139 1.10%
2005-02-17 0 36.30 36.30 36.40 36.10 36.40 2,246,313 81,526,248 36.293 8.531 8.531 8.554 8.484 8.554 9,558,546 8.5291 0.00%
2005-02-16 0 36.30 36.20 36.30 36.00 36.40 2,679,232 97,010,214 36.208 8.531 8.507 8.531 8.460 8.554 11,400,710 8.5091 0.00%
2005-02-15 0 36.30 36.30 36.50 36.10 36.70 2,040,985 74,381,868 36.444 8.531 8.531 8.578 8.484 8.625 8,684,831 8.5646 -0.82%
2005-02-14 0 36.60 36.60 36.70 36.60 37.10 3,904,050 143,441,190 36.742 8.601 8.601 8.625 8.601 8.719 16,612,575 8.6345 0.55%
2005-02-08 0 36.40 36.40 36.50 36.30 36.60 1,184,000 43,190,204 36.478 8.554 8.554 8.578 8.531 8.601 5,038,175 8.5726 0.00%
2005-02-07 0 36.40 36.40 36.50 36.20 36.60 2,699,761 98,226,780 36.384 8.554 8.554 8.578 8.507 8.601 11,488,065 8.5503 1.68%
2005-02-04 0 35.80 35.80 35.90 35.10 35.90 1,630,000 58,159,039 35.680 8.413 8.413 8.437 8.249 8.437 6,936,001 8.3851 1.42%
2005-02-03 0 35.30 35.30 35.40 35.30 35.70 3,355,736 118,879,638 35.426 8.296 8.296 8.319 8.296 8.390 14,279,380 8.3253 -0.56%
2005-02-02 0 35.50 35.70 35.80 35.20 36.00 5,470,915 194,355,079 35.525 8.343 8.390 8.413 8.272 8.460 23,279,923 8.3486 -1.66%
2005-02-01 0 36.10 36.00 36.10 35.90 37.10 5,450,185 197,862,014 36.304 8.484 8.460 8.484 8.437 8.719 23,191,712 8.5316 -2.43%
2005-01-31 0 37.00 36.80 37.00 36.50 37.20 4,050,700 149,476,129 36.901 8.695 8.648 8.695 8.578 8.742 17,236,602 8.6720 1.37%
2005-01-28 0 36.50 36.40 36.60 35.90 36.60 1,879,000 68,104,900 36.245 8.578 8.554 8.601 8.437 8.601 7,995,550 8.5179 0.55%
2005-01-27 0 36.30 36.20 36.40 36.20 36.90 2,829,960 103,453,948 36.557 8.531 8.507 8.554 8.507 8.672 12,042,090 8.5910 -0.55%
2005-01-26 0 36.50 36.40 36.50 36.10 36.70 6,934,400 252,800,737 36.456 8.578 8.554 8.578 8.484 8.625 29,507,367 8.5674 1.39%
2005-01-25 0 36.00 35.90 36.00 34.90 36.10 5,341,563 189,650,777 35.505 8.460 8.437 8.460 8.202 8.484 22,729,502 8.3438 3.45%
2005-01-24 0 34.80 34.80 35.00 34.60 35.30 4,530,000 157,929,200 34.863 8.178 8.178 8.225 8.131 8.296 19,276,127 8.1930 -0.85%
2005-01-21 0 35.10 35.00 35.10 35.00 35.40 4,727,530 166,328,527 35.183 8.249 8.225 8.249 8.225 8.319 20,116,660 8.2682 -1.40%
2005-01-20 0 35.60 35.50 35.60 35.50 36.20 6,665,386 239,021,484 35.860 8.366 8.343 8.366 8.343 8.507 28,362,655 8.4273 -1.93%
2005-01-19 0 36.30 36.20 36.30 36.20 36.90 5,278,800 192,838,208 36.531 8.531 8.507 8.531 8.507 8.672 22,462,432 8.5849 0.00%
2005-01-18 0 36.30 36.30 36.40 36.20 36.70 3,434,000 124,834,170 36.352 8.531 8.531 8.554 8.507 8.625 14,612,410 8.5430 -0.27%
2005-01-17 0 36.40 36.40 36.50 36.30 36.80 4,668,134 170,256,533 36.472 8.554 8.554 8.578 8.531 8.648 19,863,917 8.5711 0.00%
2005-01-14 0 36.40 36.40 36.50 36.20 37.00 4,868,100 178,072,332 36.579 8.554 8.554 8.578 8.507 8.695 20,714,815 8.5964 -1.89%
2005-01-13 0 37.10 37.00 37.20 37.00 37.30 2,600,172 96,520,925 37.121 8.719 8.695 8.742 8.695 8.766 11,064,293 8.7236 0.82%
2005-01-12 0 36.80 36.80 36.90 36.50 37.20 4,583,424 168,697,150 36.806 8.648 8.648 8.672 8.578 8.742 19,503,457 8.6496 -0.81%
2005-01-11 0 37.10 37.00 37.20 36.80 37.40 2,320,500 86,015,080 37.067 8.719 8.695 8.742 8.648 8.789 9,874,228 8.7111 0.54%
2005-01-10 0 36.90 36.90 37.00 36.70 37.50 3,419,434 126,760,686 37.071 8.672 8.672 8.695 8.625 8.813 14,550,429 8.7118 -1.34%
2005-01-07 0 37.40 37.30 37.50 36.20 38.00 7,594,000 281,378,247 37.053 8.789 8.766 8.813 8.507 8.930 32,314,107 8.7076 -1.58%
2005-01-06 0 38.00 37.80 38.10 37.70 38.30 3,203,399 121,867,532 38.043 8.930 8.883 8.954 8.860 9.001 13,631,153 8.9404 -0.52%
2005-01-05 0 38.20 38.10 38.30 37.80 39.40 10,756,700 411,135,367 38.221 8.977 8.954 9.001 8.883 9.259 45,772,078 8.9822 -3.78%
2005-01-04 0 39.70 39.70 39.80 39.50 40.30 4,259,510 169,097,604 39.699 9.330 9.330 9.353 9.283 9.471 18,125,134 9.3295 -1.98%
2005-01-03 0 40.50 40.40 40.50 40.30 40.70 1,303,000 52,736,800 40.473 9.518 9.494 9.518 9.471 9.565 5,544,546 9.5115 0.25%
2004-12-31 0 40.40 40.30 40.40 40.00 40.50 908,000 36,580,135 40.286 9.494 9.471 9.494 9.400 9.518 3,863,736 9.4676 1.00%
2004-12-30 0 40.00 39.90 40.00 40.00 41.00 2,109,067 85,994,606 40.774 9.400 9.377 9.400 9.400 9.635 8,974,535 9.5821 -1.96%
2004-12-29 0 40.80 40.70 40.80 40.70 41.00 952,754 38,878,086 40.806 9.588 9.565 9.588 9.565 9.635 4,054,174 9.5896 0.49%
2004-12-28 0 40.60 40.50 40.60 39.90 40.90 891,162 36,010,484 40.408 9.541 9.518 9.541 9.377 9.612 3,792,086 9.4962 0.50%
2004-12-24 0 40.40 40.40 40.50 40.20 40.80 946,000 38,279,825 40.465 9.494 9.494 9.518 9.447 9.588 4,025,434 9.5095 0.00%
2004-12-23 0 40.40 40.40 40.50 39.90 40.70 1,790,317 72,368,698 40.422 9.494 9.494 9.518 9.377 9.565 7,618,185 9.4995 1.00%
2004-12-22 0 40.00 40.00 40.20 40.00 40.60 1,217,900 49,085,352 40.303 9.400 9.400 9.447 9.400 9.541 5,182,427 9.4715 -1.23%
2004-12-21 0 40.50 40.20 40.50 40.00 40.50 2,735,891 110,137,141 40.256 9.518 9.447 9.518 9.400 9.518 11,641,806 9.4605 0.50%
2004-12-20 0 40.30 40.20 40.30 39.20 40.40 3,729,128 148,861,406 39.919 9.471 9.447 9.471 9.212 9.494 15,868,244 9.3811 2.81%
2004-12-17 0 39.20 39.10 39.20 38.90 39.30 2,335,781 91,237,564 39.061 9.212 9.189 9.212 9.142 9.236 9,939,252 9.1795 0.26%
2004-12-16 0 39.10 39.00 39.10 38.80 39.40 3,696,000 144,493,809 39.095 9.189 9.165 9.189 9.118 9.259 15,727,277 9.1875 0.51%
2004-12-15 0 38.90 39.00 39.30 38.90 40.10 3,532,069 138,920,055 39.331 9.142 9.165 9.236 9.142 9.424 15,029,715 9.2430 -1.27%
2004-12-14 0 39.40 39.30 39.40 39.20 39.60 2,651,813 104,337,885 39.346 9.259 9.236 9.259 9.212 9.306 11,284,036 9.2465 1.29%
2004-12-13 0 38.90 38.80 39.00 38.60 39.00 4,643,756 180,491,808 38.868 9.142 9.118 9.165 9.071 9.165 19,760,183 9.1341 -1.27%
2004-12-10 0 39.40 39.20 39.40 39.00 39.60 2,334,848 91,476,352 39.179 9.259 9.212 9.259 9.165 9.306 9,935,282 9.2072 0.00%
2004-12-09 0 39.40 39.30 39.50 39.20 39.80 1,948,482 76,767,580 39.399 9.259 9.236 9.283 9.212 9.353 8,291,211 9.2589 0.25%
2004-12-08 0 39.30 39.20 39.30 39.10 39.80 4,018,269 158,597,073 39.469 9.236 9.212 9.236 9.189 9.353 17,098,601 9.2754 -1.50%
2004-12-07 0 39.90 39.90 40.10 39.60 40.30 2,604,100 103,941,580 39.915 9.377 9.377 9.424 9.306 9.471 11,081,007 9.3802 -0.25%
2004-12-06 0 40.00 39.90 40.00 39.50 40.30 1,895,706 75,326,234 39.735 9.400 9.377 9.400 9.283 9.471 8,066,638 9.3380 0.00%
2004-12-03 0 40.00 39.90 40.00 39.50 40.30 1,748,137 69,608,370 39.819 9.400 9.377 9.400 9.283 9.471 7,438,700 9.3576 0.00%
2004-12-02 0 40.00 39.80 40.00 39.80 41.10 2,552,300 103,311,095 40.478 9.400 9.353 9.400 9.353 9.659 10,860,587 9.5125 -0.25%
2004-12-01 0 40.10 40.00 40.10 40.00 40.60 3,581,000 143,700,930 40.129 9.424 9.400 9.424 9.400 9.541 15,237,927 9.4305 -0.99%
2004-11-30 0 40.50 40.50 40.70 40.30 40.80 2,816,585 114,258,163 40.566 9.518 9.518 9.565 9.471 9.588 11,985,177 9.5333 -0.74%
2004-11-29 0 40.80 40.70 40.80 40.70 41.20 3,595,500 147,259,010 40.956 9.588 9.565 9.588 9.565 9.682 15,299,628 9.6250 0.37%
2004-11-26 0 41.20 41.20 41.30 40.90 41.50 2,448,660 100,934,624 41.220 9.553 9.553 9.576 9.483 9.623 10,560,555 9.5577 0.00%
2004-11-25 0 41.20 41.20 41.30 40.80 41.30 3,696,160 151,558,409 41.004 9.553 9.553 9.576 9.460 9.576 15,940,759 9.5076 0.98%
2004-11-24 0 40.80 40.80 41.00 40.60 41.50 6,822,018 280,100,672 41.058 9.460 9.460 9.507 9.414 9.623 29,421,926 9.5201 0.74%
2004-11-23 0 40.50 40.40 40.50 39.90 40.80 3,896,000 157,891,646 40.527 9.391 9.367 9.391 9.252 9.460 16,802,627 9.3968 1.25%
2004-11-22 0 40.00 40.00 40.10 39.30 40.00 2,572,750 102,315,304 39.769 9.275 9.275 9.298 9.112 9.275 11,095,729 9.2211 -0.25%
2004-11-19 0 40.10 39.90 40.00 39.70 40.20 2,365,100 94,432,351 39.927 9.298 9.252 9.275 9.205 9.321 10,200,178 9.2579 1.01%
2004-11-18 0 39.70 39.70 39.90 39.70 40.10 1,890,698 75,395,626 39.877 9.205 9.205 9.252 9.205 9.298 8,154,182 9.2463 0.00%
2004-11-17 0 39.70 39.70 39.80 39.50 39.80 1,298,020 51,465,874 39.650 9.205 9.205 9.228 9.159 9.228 5,598,087 9.1935 0.76%
2004-11-16 0 39.40 39.40 39.50 39.40 40.10 2,514,000 100,028,000 39.788 9.136 9.136 9.159 9.136 9.298 10,842,352 9.2257 -1.50%
2004-11-15 0 40.00 39.90 40.00 39.70 40.20 5,701,709 227,638,566 39.925 9.275 9.252 9.275 9.205 9.321 24,590,269 9.2573 0.76%
2004-11-12 0 39.70 39.60 39.70 39.30 39.80 7,097,283 280,827,872 39.568 9.205 9.182 9.205 9.112 9.228 30,609,086 9.1747 2.85%
2004-11-11 0 38.60 38.60 38.70 38.60 39.00 2,015,232 78,100,831 38.755 8.950 8.950 8.973 8.950 9.043 8,691,271 8.9861 -1.03%
2004-11-10 0 39.00 38.80 39.00 38.50 39.00 2,479,500 96,094,900 38.756 9.043 8.996 9.043 8.927 9.043 10,693,561 8.9862 0.78%
2004-11-09 0 38.70 38.60 38.70 38.30 38.80 6,005,754 231,391,134 38.528 8.973 8.950 8.973 8.881 8.996 25,901,551 8.9335 0.78%
2004-11-08 0 38.40 38.30 38.50 38.00 38.60 5,492,609 211,011,042 38.417 8.904 8.881 8.927 8.811 8.950 23,688,465 8.9078 1.05%
2004-11-05 0 38.00 37.90 38.10 37.60 38.10 4,077,956 154,069,181 37.781 8.811 8.788 8.834 8.718 8.834 17,587,365 8.7602 1.88%
2004-11-04 0 37.30 37.30 37.40 37.00 37.50 1,379,135 51,389,411 37.262 8.649 8.649 8.672 8.579 8.695 5,947,919 8.6399 -0.27%
2004-11-03 0 37.40 37.30 37.40 37.00 37.50 3,148,330 117,551,457 37.338 8.672 8.649 8.672 8.579 8.695 13,578,084 8.6574 0.81%
2004-11-02 0 37.10 37.00 37.10 36.40 37.10 3,601,479 132,635,946 36.828 8.602 8.579 8.602 8.440 8.602 15,532,420 8.5393 2.20%
2004-11-01 0 36.30 36.10 36.30 35.90 36.50 3,570,000 128,934,037 36.116 8.417 8.370 8.417 8.324 8.463 15,396,658 8.3742 0.55%
2004-10-29 0 36.10 36.10 36.20 36.00 36.40 3,469,000 125,598,706 36.206 8.370 8.370 8.394 8.347 8.440 14,961,066 8.3950 -1.10%
2004-10-28 0 36.50 36.40 36.50 36.30 36.80 5,955,410 217,754,286 36.564 8.463 8.440 8.463 8.417 8.533 25,684,428 8.4781 1.39%
2004-10-27 0 36.00 36.00 36.10 35.90 36.20 3,323,500 119,674,425 36.009 8.347 8.347 8.370 8.324 8.394 14,333,555 8.3492 0.28%
2004-10-26 0 35.90 35.80 35.90 35.70 36.10 3,157,865 113,345,786 35.893 8.324 8.301 8.324 8.278 8.370 13,619,206 8.3225 0.00%
2004-10-25 0 35.90 35.90 36.00 35.80 36.30 6,490,300 233,654,342 36.001 8.324 8.324 8.347 8.301 8.417 27,991,296 8.3474 -2.45%
2004-10-21 0 36.80 36.70 36.80 36.40 37.10 5,175,000 190,264,360 36.766 8.533 8.510 8.533 8.440 8.602 22,318,684 8.5249 -0.81%
2004-10-20 0 37.10 37.00 37.10 36.90 37.70 6,708,100 249,411,215 37.181 8.602 8.579 8.602 8.556 8.741 28,930,622 8.6210 -1.85%
2004-10-19 0 37.80 37.70 37.80 37.50 38.00 1,488,000 56,057,300 37.673 8.765 8.741 8.765 8.695 8.811 6,417,430 8.7352 0.80%
2004-10-18 0 37.50 37.40 37.50 37.30 37.80 2,107,000 79,045,904 37.516 8.695 8.672 8.695 8.649 8.765 9,087,047 8.6987 -0.53%
2004-10-15 0 37.70 37.70 37.80 37.40 37.80 2,436,200 91,584,888 37.593 8.741 8.741 8.765 8.672 8.765 10,506,817 8.7167 -0.53%
2004-10-14 0 37.90 37.80 37.90 37.50 37.90 2,052,354 77,328,930 37.678 8.788 8.765 8.788 8.695 8.788 8,851,370 8.7364 -0.52%
2004-10-13 0 38.10 37.90 38.20 37.60 38.50 4,992,715 189,986,173 38.053 8.834 8.788 8.857 8.718 8.927 21,532,528 8.8232 0.26%
2004-10-12 0 38.00 37.80 37.90 37.50 38.30 4,314,000 163,559,369 37.914 8.811 8.765 8.788 8.695 8.881 18,605,373 8.7910 0.26%
2004-10-11 0 37.90 37.80 37.90 37.30 37.90 2,765,160 104,029,384 37.621 8.788 8.765 8.788 8.649 8.788 11,925,552 8.7232 1.07%
2004-10-08 0 37.50 37.50 37.60 37.40 38.30 3,798,809 143,299,577 37.722 8.695 8.695 8.718 8.672 8.881 16,383,463 8.7466 -0.79%
2004-10-07 0 37.80 37.80 37.90 37.80 38.10 1,424,410 54,066,866 37.957 8.765 8.765 8.788 8.765 8.834 6,143,180 8.8011 0.00%
2004-10-06 0 37.80 37.80 37.90 37.80 38.40 1,983,850 75,570,013 38.093 8.765 8.765 8.788 8.765 8.904 8,555,927 8.8325 -0.79%
2004-10-05 0 38.10 38.00 38.10 37.90 38.20 2,850,660 108,591,582 38.093 8.834 8.811 8.834 8.788 8.857 12,294,296 8.8327 0.53%
2004-10-04 0 37.90 37.70 38.10 37.60 38.30 4,135,554 157,464,029 38.076 8.788 8.741 8.834 8.718 8.881 17,835,773 8.8286 1.61%
2004-09-30 0 37.30 37.20 37.30 37.00 37.60 2,579,100 96,210,997 37.304 8.649 8.626 8.649 8.579 8.718 11,123,115 8.6496 1.08%
2004-09-28 0 36.90 36.80 36.90 36.60 37.00 3,330,840 122,437,576 36.759 8.556 8.533 8.556 8.486 8.579 14,365,211 8.5232 -0.54%
2004-09-27 0 37.10 36.90 37.10 36.40 37.10 5,559,408 204,193,657 36.729 8.602 8.556 8.602 8.440 8.602 23,976,555 8.5164 -0.80%
2004-09-24 0 37.40 37.40 37.50 37.10 38.00 7,286,500 272,498,675 37.398 8.672 8.672 8.695 8.602 8.811 31,425,139 8.6714 -1.84%
2004-09-23 0 38.10 38.00 38.10 37.60 38.10 3,766,513 142,419,896 37.812 8.834 8.811 8.834 8.718 8.834 16,244,177 8.7674 0.26%
2004-09-22 0 38.00 37.90 38.00 37.70 38.20 2,639,700 100,303,792 37.998 8.811 8.788 8.811 8.741 8.857 11,384,470 8.8106 0.00%
2004-09-21 0 38.00 37.90 38.00 37.40 38.20 3,792,537 143,820,181 37.922 8.811 8.788 8.811 8.672 8.857 16,356,413 8.7929 -0.26%
2004-09-20 0 38.10 38.00 38.10 37.80 38.50 2,634,414 100,248,054 38.053 8.834 8.811 8.834 8.765 8.927 11,361,672 8.8234 -0.52%
2004-09-17 0 38.30 38.30 38.40 37.70 38.40 3,747,632 142,401,830 37.998 8.881 8.881 8.904 8.741 8.904 16,162,747 8.8105 0.79%
2004-09-16 0 38.00 37.80 38.00 37.30 38.10 3,748,000 141,051,674 37.634 8.811 8.765 8.811 8.649 8.834 16,164,334 8.7261 1.88%
2004-09-15 0 37.30 37.30 37.50 37.10 37.60 3,950,654 147,768,711 37.404 8.649 8.649 8.695 8.602 8.718 17,038,338 8.6727 -0.80%
2004-09-14 0 37.60 37.50 37.80 37.40 37.90 2,115,170 79,468,050 37.571 8.718 8.695 8.765 8.672 8.788 9,122,282 8.7114 -0.79%
2004-09-13 0 37.90 37.80 38.00 37.50 38.30 2,794,055 105,349,369 37.705 8.788 8.765 8.811 8.695 8.881 12,050,170 8.7426 0.00%
2004-09-10 0 37.90 37.80 37.90 37.10 37.90 2,101,122 78,618,069 37.417 8.788 8.765 8.788 8.602 8.788 9,061,696 8.6759 1.07%
2004-09-09 0 37.50 37.50 37.60 37.20 38.00 5,144,800 194,367,901 37.779 8.695 8.695 8.718 8.626 8.811 22,188,438 8.7599 -0.53%
2004-09-08 0 37.70 37.60 37.70 37.40 38.80 4,828,270 184,556,596 38.224 8.741 8.718 8.741 8.672 8.996 20,823,311 8.8630 -3.08%
2004-09-07 0 38.90 38.80 38.90 38.40 39.00 3,775,490 146,074,178 38.690 9.020 8.996 9.020 8.904 9.043 16,282,893 8.9710 1.30%
2004-09-06 0 38.40 38.40 38.50 37.50 38.40 3,277,806 124,879,149 38.098 8.904 8.904 8.927 8.695 8.904 14,136,487 8.8338 2.95%
2004-09-03 0 37.30 37.20 37.30 37.20 38.00 2,387,000 89,537,660 37.511 8.649 8.626 8.649 8.626 8.811 10,294,628 8.6975 -0.80%
2004-09-02 0 37.60 37.60 37.70 37.50 38.10 4,395,998 166,323,171 37.835 8.718 8.718 8.741 8.695 8.834 18,959,013 8.7728 -1.31%
2004-09-01 0 38.10 38.10 38.30 38.10 38.60 3,195,350 122,321,204 38.281 8.834 8.834 8.881 8.834 8.950 13,780,871 8.8762 0.00%
2004-08-31 0 38.10 38.10 38.20 37.70 38.30 1,772,660 67,613,334 38.142 8.834 8.834 8.857 8.741 8.881 7,645,109 8.8440 0.00%
2004-08-30 0 38.10 38.10 38.20 37.90 38.20 1,540,862 58,748,240 38.127 8.834 8.834 8.857 8.788 8.857 6,645,413 8.8404 0.26%
2004-08-27 0 38.00 38.10 38.20 38.00 38.70 5,466,745 209,535,545 38.329 8.811 8.834 8.857 8.811 8.973 23,576,919 8.8873 -0.78%
2004-08-26 0 38.30 38.30 38.40 38.10 38.60 4,607,264 176,446,147 38.297 8.881 8.881 8.904 8.834 8.950 19,870,159 8.8800 -0.26%
2004-08-25 0 38.40 38.40 38.50 38.00 39.30 13,136,000 507,176,339 38.610 8.904 8.904 8.927 8.811 9.112 56,652,800 8.9524 1.05%
2004-08-24 0 38.00 37.90 38.00 37.10 38.20 7,391,432 278,580,507 37.690 8.811 8.788 8.811 8.602 8.857 31,877,689 8.7390 2.43%
2004-08-23 0 37.10 37.10 37.20 36.50 37.30 4,787,357 177,339,662 37.043 8.602 8.602 8.626 8.463 8.649 20,646,862 8.5892 1.92%
2004-08-20 0 36.40 36.30 36.40 36.00 36.60 5,219,400 189,694,780 36.344 8.440 8.417 8.440 8.347 8.486 22,510,172 8.4271 0.83%
2004-08-19 0 36.10 36.10 36.20 35.40 36.20 4,892,138 174,798,592 35.731 8.370 8.370 8.394 8.208 8.394 21,098,760 8.2848 2.85%
2004-08-18 0 35.10 35.00 35.10 34.90 35.70 4,118,600 145,244,606 35.266 8.139 8.115 8.139 8.092 8.278 17,762,654 8.1770 -0.57%
2004-08-17 0 35.30 35.30 35.40 35.00 35.60 3,193,551 112,656,695 35.276 8.185 8.185 8.208 8.115 8.255 13,773,112 8.1795 1.44%
2004-08-16 0 34.80 34.70 34.80 34.80 35.80 3,367,490 117,852,584 34.997 8.069 8.046 8.069 8.069 8.301 14,523,275 8.1147 -2.52%
2004-08-13 0 35.70 35.60 35.70 35.20 35.90 1,612,302 57,457,293 35.637 8.278 8.255 8.278 8.162 8.324 6,953,519 8.2631 -0.56%
2004-08-12 0 35.90 35.90 36.00 35.40 36.20 6,647,100 237,630,033 35.749 8.324 8.324 8.347 8.208 8.394 28,667,542 8.2892 1.13%
2004-08-11 0 35.50 35.40 35.50 35.40 36.00 3,386,279 120,575,451 35.607 8.231 8.208 8.231 8.208 8.347 14,604,308 8.2562 -0.28%
2004-08-10 0 35.60 35.50 35.60 35.30 35.90 4,696,400 167,134,060 35.588 8.255 8.231 8.255 8.185 8.324 20,254,584 8.2517 -0.28%
2004-08-09 0 35.70 35.60 35.70 34.80 35.80 6,717,446 238,353,388 35.483 8.278 8.255 8.278 8.069 8.301 28,970,929 8.2273 1.71%
2004-08-06 0 35.10 35.10 35.20 34.10 35.20 6,121,991 213,803,495 34.924 8.139 8.139 8.162 7.907 8.162 26,402,857 8.0977 1.74%
2004-08-05 0 34.50 34.50 34.70 33.70 34.80 3,862,080 132,581,878 34.329 7.999 7.999 8.046 7.814 8.069 16,656,337 7.9598 2.37%
2004-08-04 0 33.70 33.60 33.80 33.50 34.20 2,850,000 96,250,384 33.772 7.814 7.791 7.837 7.768 7.930 12,291,449 7.8307 -1.75%
2004-08-03 0 34.30 34.20 34.30 34.00 34.30 2,289,306 78,181,596 34.151 7.953 7.930 7.953 7.884 7.953 9,873,294 7.9185 1.48%
2004-08-02 0 33.80 33.70 33.80 33.50 34.70 1,896,306 64,277,810 33.896 7.837 7.814 7.837 7.768 8.046 8,178,368 7.8595 -1.46%
2004-07-30 0 34.30 34.30 34.40 34.30 35.00 2,088,758 72,151,652 34.543 7.953 7.953 7.976 7.953 8.115 9,008,373 8.0094 0.29%
2004-07-29 0 34.20 34.30 34.40 33.60 34.80 2,833,000 96,864,898 34.192 7.930 7.953 7.976 7.791 8.069 12,218,132 7.9280 -2.01%
2004-07-28 0 34.90 34.80 34.90 34.60 35.00 3,459,360 120,331,448 34.784 8.092 8.069 8.092 8.023 8.115 14,919,491 8.0654 1.16%
2004-07-27 0 34.50 34.40 34.50 34.10 35.00 4,820,300 167,001,310 34.645 7.999 7.976 7.999 7.907 8.115 20,788,938 8.0332 0.88%
2004-07-26 0 34.20 34.20 34.30 33.60 34.30 1,472,000 50,130,432 34.056 7.930 7.930 7.953 7.791 7.953 6,348,426 7.8965 0.59%
2004-07-23 0 34.00 34.00 34.10 33.90 34.40 2,567,800 87,748,101 34.172 7.884 7.884 7.907 7.860 7.976 11,074,380 7.9235 0.00%
2004-07-22 0 34.00 34.00 34.10 33.60 34.20 1,411,000 47,933,455 33.971 7.884 7.884 7.907 7.791 7.930 6,085,346 7.8769 -0.87%
2004-07-21 0 34.30 34.30 34.40 33.60 34.40 4,115,832 139,983,690 34.011 7.953 7.953 7.976 7.791 7.976 17,750,716 7.8861 2.69%
2004-07-20 0 33.40 33.30 33.50 33.00 33.40 1,179,000 39,189,502 33.240 7.744 7.721 7.768 7.652 7.744 5,084,779 7.7072 -0.30%
2004-07-19 0 33.50 33.40 33.50 33.00 33.50 920,500 30,677,350 33.327 7.768 7.744 7.768 7.652 7.768 3,969,923 7.7274 1.52%
2004-07-16 0 33.00 33.00 33.20 32.20 33.40 923,000 30,506,700 33.052 7.652 7.652 7.698 7.466 7.744 3,980,704 7.6636 0.92%
2004-07-15 0 32.70 32.70 32.80 32.50 33.00 1,589,200 51,981,809 32.709 7.582 7.582 7.605 7.536 7.652 6,853,885 7.5843 -0.61%
2004-07-14 0 32.90 32.80 32.90 32.50 33.90 1,739,691 57,441,278 33.018 7.628 7.605 7.628 7.536 7.860 7,502,921 7.6559 -2.08%
2004-07-13 0 33.60 33.50 33.60 33.40 34.20 1,932,350 65,022,064 33.649 7.791 7.768 7.791 7.744 7.930 8,333,818 7.8022 -0.88%
2004-07-12 0 33.90 33.90 34.00 33.90 34.20 937,500 31,903,820 34.031 7.860 7.860 7.884 7.860 7.930 4,043,240 7.8907 0.00%
2004-07-09 0 33.90 33.90 34.00 33.60 34.10 2,518,700 85,632,104 33.999 7.860 7.860 7.884 7.791 7.907 10,862,622 7.8832 0.59%
2004-07-08 0 33.70 33.70 33.80 33.70 34.80 4,683,297 160,437,860 34.257 7.814 7.814 7.837 7.814 8.069 20,198,073 7.9432 -0.88%
2004-07-07 0 34.00 34.00 34.10 33.20 34.40 2,696,000 91,363,800 33.889 7.884 7.884 7.907 7.698 7.976 11,627,280 7.8577 0.89%
2004-07-06 0 33.70 33.70 33.80 33.50 34.00 2,206,000 74,530,800 33.785 7.814 7.814 7.837 7.768 7.884 9,514,013 7.8338 0.60%
2004-07-05 0 33.50 33.30 33.50 33.10 33.50 916,000 30,543,362 33.344 7.768 7.721 7.768 7.675 7.768 3,950,515 7.7315 0.60%
2004-07-02 0 33.30 33.20 33.30 32.70 33.50 2,994,000 99,319,320 33.173 7.721 7.698 7.721 7.582 7.768 12,912,491 7.6917 -0.89%
2004-06-30 0 33.60 33.60 33.70 33.00 33.80 4,750,223 159,351,436 33.546 7.791 7.791 7.814 7.652 7.837 20,486,711 7.7783 3.07%
2004-06-29 0 32.60 32.60 32.70 32.50 33.00 1,426,900 46,546,084 32.620 7.559 7.559 7.582 7.536 7.652 6,153,919 7.5636 -1.51%
2004-06-28 0 33.10 33.00 33.10 32.30 33.20 2,907,625 95,604,302 32.881 7.675 7.652 7.675 7.489 7.698 12,539,974 7.6240 2.48%
2004-06-25 0 32.30 32.20 32.30 32.10 32.70 1,684,000 54,576,914 32.409 7.489 7.466 7.489 7.443 7.582 7,262,737 7.5146 -0.92%
2004-06-24 0 32.60 32.60 32.70 31.90 32.80 3,142,510 102,181,332 32.516 7.559 7.559 7.582 7.397 7.605 13,552,983 7.5394 2.84%
2004-06-23 0 31.70 31.50 31.90 31.00 31.90 2,634,000 82,968,525 31.499 7.350 7.304 7.397 7.188 7.397 11,359,887 7.3036 1.60%
2004-06-21 0 31.20 31.10 31.30 30.70 31.40 3,240,000 100,670,248 31.071 7.234 7.211 7.257 7.118 7.281 13,973,437 7.2044 0.32%
2004-06-18 0 31.10 31.00 31.10 31.00 31.90 5,622,000 175,979,180 31.302 7.211 7.188 7.211 7.188 7.397 24,246,501 7.2579 -3.12%
2004-06-17 0 32.10 32.00 32.10 32.00 32.70 2,136,703 68,913,453 32.252 7.443 7.420 7.443 7.420 7.582 9,215,150 7.4783 -1.83%
2004-06-16 0 32.70 32.60 32.80 32.20 33.10 2,101,800 68,429,520 32.558 7.582 7.559 7.605 7.466 7.675 9,064,620 7.5491 1.24%
2004-06-15 0 32.30 32.30 32.50 32.20 33.30 2,878,042 94,101,255 32.696 7.489 7.489 7.536 7.466 7.721 12,412,389 7.5812 -0.92%
2004-06-14 0 32.60 32.50 32.60 32.50 34.00 4,850,000 161,173,353 33.232 7.559 7.536 7.559 7.536 7.884 20,917,028 7.7054 -1.81%
2004-06-11 0 33.20 33.10 33.20 33.10 33.60 5,282,291 175,639,810 33.251 7.698 7.675 7.698 7.675 7.791 22,781,408 7.7098 -0.30%
2004-06-10 0 33.30 33.20 33.40 33.00 33.70 4,390,000 146,488,830 33.369 7.721 7.698 7.744 7.652 7.814 18,933,145 7.7372 -0.30%
2004-06-09 0 33.40 33.40 33.70 33.30 33.90 1,279,001 43,105,333 33.702 7.744 7.744 7.814 7.721 7.860 5,516,062 7.8145 -0.60%
2004-06-08 0 33.60 33.60 33.70 33.40 34.00 3,440,700 115,975,616 33.707 7.791 7.791 7.814 7.744 7.884 14,839,014 7.8156 0.30%
2004-06-07 0 33.50 33.40 33.50 32.60 33.50 3,790,566 125,410,310 33.085 7.768 7.744 7.768 7.559 7.768 16,347,912 7.6713 5.35%
2004-06-04 0 31.80 31.80 31.90 31.60 32.40 4,382,000 140,117,918 31.976 7.373 7.373 7.397 7.327 7.513 18,898,643 7.4142 -0.31%
2004-06-03 0 31.90 31.80 31.90 31.60 33.80 4,942,000 160,705,419 32.518 7.397 7.373 7.397 7.327 7.837 21,313,805 7.5400 -4.20%
2004-06-02 0 33.30 33.20 33.30 33.20 33.80 3,913,000 130,772,800 33.420 7.721 7.698 7.721 7.698 7.837 16,875,944 7.7491 -1.77%
2004-06-01 0 33.90 33.80 33.90 33.70 34.10 2,174,600 73,667,740 33.876 7.860 7.837 7.860 7.814 7.907 9,378,592 7.8549 0.00%
2004-05-31 0 33.90 33.80 33.90 33.10 33.90 2,192,000 73,641,838 33.596 7.860 7.837 7.860 7.675 7.860 9,453,634 7.7898 0.89%
2004-05-28 0 33.60 33.70 33.80 33.50 34.40 7,431,862 252,789,435 34.014 7.791 7.814 7.837 7.768 7.976 32,052,055 7.8868 -0.30%
2004-05-27 0 33.70 33.60 33.70 33.40 35.00 10,484,574 357,987,826 34.144 7.814 7.791 7.814 7.744 8.115 45,217,758 7.9170 0.60%
2004-05-25 0 33.50 33.40 33.50 32.70 33.50 5,184,125 171,388,507 33.060 7.768 7.744 7.768 7.582 7.768 22,358,039 7.6656 0.30%
2004-05-24 0 33.40 33.20 33.40 33.00 33.70 6,255,000 208,846,300 33.389 7.744 7.698 7.744 7.652 7.814 26,976,497 7.7418 2.77%
2004-05-21 0 32.50 32.50 32.60 31.50 32.60 3,449,000 111,346,200 32.284 7.536 7.536 7.559 7.304 7.559 14,874,810 7.4856 3.17%
2004-05-20 0 31.50 31.40 31.50 30.80 32.40 3,413,000 108,088,396 31.670 7.304 7.281 7.304 7.142 7.513 14,719,550 7.3432 -3.08%
2004-05-19 0 32.50 32.30 32.40 30.60 33.00 9,201,600 292,154,930 31.750 7.536 7.489 7.513 7.095 7.652 39,684,562 7.3619 9.98%
2004-05-18 0 29.55 29.55 29.60 29.20 30.00 4,584,657 135,914,668 29.646 6.852 6.852 6.863 6.771 6.956 19,772,660 6.8739 1.03%
2004-05-17 0 29.25 29.20 29.25 29.05 30.60 5,554,000 164,365,588 29.594 6.782 6.771 6.782 6.736 7.095 23,953,232 6.8619 -3.15%
2004-05-14 0 30.20 30.10 30.20 30.00 31.30 3,660,100 111,470,730 30.456 7.002 6.979 7.002 6.956 7.257 15,785,240 7.0617 -2.27%
2004-05-13 0 30.90 30.90 31.00 30.60 31.70 3,955,198 124,029,590 31.359 7.165 7.165 7.188 7.095 7.350 17,057,936 7.2711 -2.22%
2004-05-12 0 31.60 31.50 31.70 31.00 32.20 8,869,304 280,537,234 31.630 7.327 7.304 7.350 7.188 7.466 38,251,439 7.3340 2.27%
2004-05-11 0 30.90 30.80 30.90 29.90 31.10 8,586,800 261,572,417 30.462 7.165 7.142 7.165 6.933 7.211 37,033,059 7.0632 2.66%
2004-05-10 0 30.10 30.00 30.10 29.40 32.10 15,203,000 466,014,306 30.653 6.979 6.956 6.979 6.817 7.443 65,567,335 7.1074 -8.79%
2004-05-07 0 33.00 32.90 33.00 32.80 34.00 9,500,000 314,934,350 33.151 7.652 7.628 7.652 7.605 7.884 40,971,498 7.6867 -4.07%
2004-05-06 0 34.40 34.50 34.60 33.40 34.60 5,291,870 180,035,595 34.021 7.976 7.999 8.023 7.744 8.023 22,822,720 7.8884 1.78%
2004-05-05 0 33.80 33.70 33.80 33.60 34.80 6,092,400 207,074,008 33.989 7.837 7.814 7.837 7.791 8.069 26,275,237 7.8810 -3.70%
2004-05-04 0 35.10 35.00 35.10 34.60 35.20 4,676,082 163,345,729 34.932 8.139 8.115 8.139 8.023 8.162 20,166,956 8.0997 1.45%
2004-05-03 0 34.60 34.70 34.80 34.40 35.00 2,165,600 75,221,243 34.735 8.023 8.046 8.069 7.976 8.115 9,339,776 8.0539 -1.14%
2004-04-30 0 35.00 34.90 35.00 34.80 35.50 8,441,000 295,570,718 35.016 8.115 8.092 8.115 8.069 8.231 36,404,254 8.1191 -2.23%
2004-04-29 0 35.80 35.70 35.80 35.00 35.80 6,861,000 242,411,449 35.332 8.301 8.278 8.301 8.115 8.301 29,590,047 8.1923 -1.38%
2004-04-28 0 36.30 36.20 36.30 36.10 36.60 1,366,700 49,603,091 36.294 8.417 8.394 8.417 8.370 8.486 5,894,289 8.4154 0.55%
2004-04-27 0 36.10 36.10 36.20 36.00 36.80 2,198,500 79,819,549 36.306 8.370 8.370 8.394 8.347 8.533 9,481,667 8.4183 -0.28%
2004-04-26 0 36.20 36.10 36.20 35.70 36.30 4,126,162 149,358,963 36.198 8.394 8.370 8.394 8.278 8.417 17,795,267 8.3932 -2.16%
2004-04-23 0 37.00 36.90 37.00 36.00 37.00 3,587,913 130,995,512 36.510 8.579 8.556 8.579 8.347 8.579 15,473,913 8.4656 3.93%
2004-04-22 0 35.60 35.40 35.60 35.20 36.40 4,445,164 158,481,527 35.653 8.255 8.208 8.255 8.162 8.440 19,171,056 8.2667 -0.56%
2004-04-21 0 35.80 35.70 35.80 35.60 36.30 5,790,000 207,866,736 35.901 8.301 8.278 8.301 8.255 8.417 24,971,050 8.3243 -2.98%
2004-04-20 0 36.90 36.90 37.00 36.60 37.10 3,648,385 134,687,051 36.917 8.556 8.556 8.579 8.486 8.602 15,734,716 8.5599 0.82%
2004-04-19 0 36.60 36.50 36.60 36.10 36.90 2,427,900 88,423,449 36.420 8.486 8.463 8.486 8.370 8.556 10,471,021 8.4446 -0.54%
2004-04-16 0 36.80 36.70 36.80 36.50 37.40 5,792,669 213,139,693 36.795 8.533 8.510 8.533 8.463 8.672 24,982,561 8.5315 -1.34%
2004-04-15 0 37.30 37.20 37.30 36.50 37.80 8,488,183 313,641,983 36.950 8.649 8.626 8.649 8.463 8.765 36,607,745 8.5676 -1.45%
2004-04-14 0 38.20 38.20 38.30 38.00 39.00 7,309,000 281,783,133 38.553 8.776 8.776 8.799 8.730 8.960 31,813,663 8.8573 -2.80%
2004-04-13 0 39.30 39.30 39.60 39.00 40.00 5,341,150 211,369,397 39.574 9.029 9.029 9.098 8.960 9.190 23,248,262 9.0918 -0.25%
2004-04-08 0 39.40 39.40 39.50 38.80 39.70 3,879,272 152,696,079 39.362 9.052 9.052 9.075 8.914 9.121 16,885,190 9.0432 1.29%
2004-04-07 0 38.90 38.80 38.90 38.50 39.00 3,023,100 117,346,740 38.817 8.937 8.914 8.937 8.845 8.960 13,158,556 8.9179 -1.27%
2004-04-06 0 39.40 39.30 39.50 38.80 39.50 5,663,000 222,259,406 39.248 9.052 9.029 9.075 8.914 9.075 24,649,169 9.0169 2.60%
2004-04-02 0 38.40 38.30 38.50 38.20 38.70 4,442,755 170,885,813 38.464 8.822 8.799 8.845 8.776 8.891 19,337,845 8.8369 1.05%
2004-04-01 0 38.00 37.80 38.00 37.10 38.10 2,546,080 96,217,853 37.791 8.730 8.684 8.730 8.524 8.753 11,082,245 8.6822 1.88%
2004-03-31 0 37.30 37.30 37.50 37.20 38.20 3,419,400 129,094,430 37.754 8.569 8.569 8.615 8.546 8.776 14,883,519 8.6736 -1.84%
2004-03-30 0 38.00 37.90 38.00 37.60 38.30 4,146,408 157,502,864 37.985 8.730 8.707 8.730 8.638 8.799 18,047,945 8.7269 0.80%
2004-03-29 0 37.70 37.60 37.70 37.00 38.00 1,714,000 64,459,242 37.607 8.661 8.638 8.661 8.501 8.730 7,460,476 8.6401 0.27%
2004-03-26 0 37.60 37.60 37.70 37.30 37.80 3,236,715 120,980,757 37.378 8.638 8.638 8.661 8.569 8.684 14,088,351 8.5873 1.90%
2004-03-25 0 36.90 36.90 37.10 36.70 37.70 3,585,034 133,361,845 37.200 8.478 8.478 8.524 8.432 8.661 15,604,469 8.5464 -2.12%
2004-03-24 0 37.70 37.70 37.80 37.20 38.10 5,528,698 208,643,886 37.738 8.661 8.661 8.684 8.546 8.753 24,064,597 8.6702 1.62%
2004-03-23 0 37.10 37.00 37.10 36.00 37.50 2,994,125 111,080,875 37.100 8.524 8.501 8.524 8.271 8.615 13,032,437 8.5234 1.37%
2004-03-22 0 36.60 36.60 36.70 36.50 37.00 3,098,833 113,733,723 36.702 8.409 8.409 8.432 8.386 8.501 13,488,197 8.4321 -2.40%
2004-03-19 0 37.50 37.40 37.50 37.30 37.80 1,762,000 66,197,700 37.570 8.615 8.592 8.615 8.569 8.684 7,669,404 8.6314 0.54%
2004-03-18 0 37.30 37.20 37.40 37.20 37.80 4,213,000 157,628,700 37.415 8.569 8.546 8.592 8.546 8.684 18,337,798 8.5958 -0.27%
2004-03-17 0 37.40 37.30 37.60 36.70 37.80 4,567,960 170,403,304 37.304 8.592 8.569 8.638 8.432 8.684 19,882,821 8.5704 2.47%
2004-03-16 0 36.50 36.30 36.40 35.50 36.60 2,280,025 82,206,215 36.055 8.386 8.340 8.363 8.156 8.409 9,924,196 8.2834 1.11%
2004-03-15 0 36.10 36.00 36.10 35.90 36.90 5,568,941 202,178,463 36.305 8.294 8.271 8.294 8.248 8.478 24,239,761 8.3408 0.84%
2004-03-12 0 35.80 35.70 35.80 34.80 36.00 10,536,600 374,301,927 35.524 8.225 8.202 8.225 7.995 8.271 45,862,340 8.1614 -2.45%
2004-03-11 0 36.70 36.60 36.70 36.50 37.40 5,937,174 218,849,115 36.861 8.432 8.409 8.432 8.386 8.592 25,842,558 8.4686 -2.65%
2004-03-10 0 37.70 37.60 37.70 37.50 38.40 5,199,500 196,155,931 37.726 8.661 8.638 8.661 8.615 8.822 22,631,706 8.6673 -2.08%
2004-03-09 0 38.50 38.40 38.50 38.30 39.30 4,390,900 169,878,948 38.689 8.845 8.822 8.845 8.799 9.029 19,112,138 8.8885 -2.28%
2004-03-08 0 39.40 39.20 39.40 38.90 39.70 5,603,000 219,974,002 39.260 9.052 9.006 9.052 8.937 9.121 24,388,009 9.0198 1.81%
2004-03-05 0 38.70 38.60 38.70 38.20 39.00 2,054,450 79,441,872 38.668 8.891 8.868 8.891 8.776 8.960 8,942,342 8.8838 0.00%
2004-03-04 0 38.70 38.50 38.70 38.30 39.00 3,914,324 150,918,085 38.555 8.891 8.845 8.891 8.799 8.960 17,037,760 8.8579 0.26%
2004-03-03 0 38.60 38.50 38.60 38.50 39.60 3,712,589 143,996,951 38.786 8.868 8.845 8.868 8.845 9.098 16,159,674 8.9109 -3.02%
2004-03-02 0 39.80 39.70 39.80 39.50 40.20 2,807,780 112,217,265 39.967 9.144 9.121 9.144 9.075 9.236 12,221,339 9.1821 -0.25%
2004-03-01 0 39.90 39.90 40.00 39.70 40.30 3,884,500 155,039,671 39.912 9.167 9.167 9.190 9.121 9.259 16,907,946 9.1696 0.76%
2004-02-27 0 39.60 39.50 39.60 38.30 39.70 5,342,000 208,883,844 39.102 9.098 9.075 9.098 8.799 9.121 23,251,962 8.9835 3.39%
2004-02-26 0 38.30 38.20 38.30 38.20 38.60 3,058,178 117,205,308 38.325 8.799 8.776 8.799 8.776 8.868 13,311,239 8.8050 0.26%
2004-02-25 0 38.20 38.20 38.40 38.00 39.20 7,225,880 277,837,853 38.450 8.776 8.776 8.822 8.730 9.006 31,451,869 8.8337 -2.55%
2004-02-24 0 39.20 39.10 39.20 39.00 39.70 3,813,000 149,946,590 39.325 9.006 8.983 9.006 8.960 9.121 16,596,730 9.0347 -1.26%
2004-02-23 0 39.70 39.70 39.80 39.50 40.80 3,481,264 138,521,004 39.790 9.121 9.121 9.144 9.075 9.374 15,152,793 9.1416 -2.70%
2004-02-20 0 40.80 40.70 40.80 40.40 40.90 2,384,114 96,961,934 40.670 9.374 9.351 9.374 9.282 9.397 10,377,261 9.3437 0.74%
2004-02-19 0 40.50 40.40 40.50 39.90 40.50 3,307,849 133,211,419 40.271 9.305 9.282 9.305 9.167 9.305 14,397,974 9.2521 1.50%
2004-02-18 0 39.90 39.90 40.00 39.60 40.20 2,275,150 90,758,760 39.891 9.167 9.167 9.190 9.098 9.236 9,902,977 9.1648 0.76%
2004-02-17 0 39.60 39.50 39.60 39.20 40.20 1,592,740 63,183,539 39.670 9.098 9.075 9.098 9.006 9.236 6,932,671 9.1139 -0.25%
2004-02-16 0 39.70 39.70 40.00 39.60 40.20 1,641,520 65,537,350 39.925 9.121 9.121 9.190 9.098 9.236 7,144,994 9.1725 -0.75%
2004-02-13 0 40.00 40.00 40.10 38.80 40.10 4,277,370 168,568,492 39.409 9.190 9.190 9.213 8.914 9.213 18,617,979 9.0541 1.52%
2004-02-12 0 39.40 39.30 39.40 39.20 40.10 3,929,000 155,865,930 39.671 9.052 9.029 9.052 9.006 9.213 17,101,639 9.1141 -1.01%
2004-02-11 0 39.80 39.70 39.90 39.50 40.60 2,312,663 92,381,903 39.946 9.144 9.121 9.167 9.075 9.328 10,066,258 9.1774 -1.00%
2004-02-10 0 40.20 40.10 40.20 39.90 40.60 2,776,910 111,763,616 40.247 9.236 9.213 9.236 9.167 9.328 12,086,972 9.2466 -0.74%
2004-02-09 0 40.50 40.50 40.60 40.10 41.20 5,234,090 212,359,794 40.572 9.305 9.305 9.328 9.213 9.465 22,782,265 9.3213 1.00%
2004-02-06 0 40.10 40.20 40.30 39.00 40.40 3,343,427 133,977,036 40.072 9.213 9.236 9.259 8.960 9.282 14,552,834 9.2063 2.04%
2004-02-05 0 39.30 39.20 39.30 39.10 40.00 2,804,000 110,180,403 39.294 9.029 9.006 9.029 8.983 9.190 12,204,886 9.0276 -1.26%
2004-02-04 0 39.80 39.60 39.80 39.20 40.10 3,899,800 154,540,853 39.628 9.144 9.098 9.144 9.006 9.213 16,974,542 9.1043 0.76%
2004-02-03 0 39.50 39.40 39.50 37.80 39.50 5,952,000 230,444,869 38.717 9.075 9.052 9.075 8.684 9.075 25,907,090 8.8951 3.67%
2004-02-02 0 38.10 38.10 38.20 37.80 39.20 6,673,000 256,455,571 38.432 8.753 8.753 8.776 8.684 9.006 29,045,365 8.8295 -3.54%
2004-01-30 0 39.50 39.40 39.50 39.10 40.30 5,653,142 224,996,509 39.800 9.075 9.052 9.075 8.983 9.259 24,606,260 9.1439 -1.99%
2004-01-29 0 40.30 40.10 40.20 39.00 40.50 5,142,000 204,648,885 39.799 9.259 9.213 9.236 8.960 9.305 22,381,428 9.1437 1.26%
2004-01-28 0 39.80 39.90 40.00 39.20 41.20 9,088,000 367,125,022 40.397 9.144 9.167 9.190 9.006 9.465 39,557,063 9.2809 -3.16%
2004-01-27 0 41.10 41.00 41.10 40.20 42.30 8,110,000 332,511,358 41.000 9.442 9.420 9.442 9.236 9.718 35,300,152 9.4195 -2.38%
2004-01-26 0 42.10 42.00 42.10 40.90 42.30 8,853,168 369,941,581 41.786 9.672 9.649 9.672 9.397 9.718 38,534,917 9.6002 1.94%
2004-01-21 0 41.30 41.20 41.30 41.10 41.90 10,062,500 417,050,126 41.446 9.488 9.465 9.488 9.442 9.626 43,798,739 9.5220 1.23%
2004-01-20 0 40.80 40.70 40.80 39.70 41.10 9,767,000 396,215,997 40.567 9.374 9.351 9.374 9.121 9.442 42,512,526 9.3200 3.55%
2004-01-19 0 39.40 39.40 39.50 38.80 39.60 9,430,000 369,933,070 39.229 9.052 9.052 9.075 8.914 9.098 41,045,676 9.0127 1.55%
2004-01-16 0 38.80 38.80 38.90 38.20 39.20 20,762,000 800,572,840 38.560 8.914 8.914 8.937 8.776 9.006 90,370,129 8.8588 -4.90%
2004-01-15 0 40.80 40.80 40.90 40.00 42.20 4,686,600 191,906,735 40.948 9.374 9.374 9.397 9.190 9.695 20,399,222 9.4076 -0.97%
2004-01-14 0 41.20 41.10 41.30 40.80 42.40 4,800,663 198,301,728 41.307 9.465 9.442 9.488 9.374 9.741 20,895,701 9.4901 0.73%
2004-01-13 0 40.90 40.80 41.00 39.10 42.00 6,313,366 256,792,608 40.674 9.397 9.374 9.420 8.983 9.649 27,479,997 9.3447 -0.97%
2004-01-12 0 41.30 41.30 41.40 40.10 42.00 10,593,200 436,983,339 41.251 9.488 9.488 9.511 9.213 9.649 46,108,701 9.4772 1.72%
2004-01-09 0 40.60 40.40 40.60 38.40 40.80 8,864,800 350,251,441 39.510 9.328 9.282 9.328 8.822 9.374 38,585,547 9.0773 6.28%
2004-01-08 0 38.20 38.10 38.30 37.10 38.40 3,832,900 143,787,581 37.514 8.776 8.753 8.799 8.524 8.822 16,683,348 8.6186 -1.04%
2004-01-07 0 38.60 38.60 38.70 38.50 39.50 4,101,000 159,108,784 38.798 8.868 8.868 8.891 8.845 9.075 17,850,299 8.9135 -0.77%
2004-01-06 0 38.90 38.90 39.00 38.60 39.90 6,954,900 272,649,639 39.203 8.937 8.937 8.960 8.868 9.167 30,272,383 9.0065 0.26%
2004-01-05 0 38.80 38.80 38.90 35.50 39.20 15,333,458 582,393,944 37.982 8.914 8.914 8.937 8.156 9.006 66,741,479 8.7261 10.23%
2004-01-02 0 35.20 35.00 35.10 34.50 35.20 4,317,122 149,939,863 34.731 8.087 8.041 8.064 7.926 8.087 18,791,006 7.9793 2.62%
2003-12-31 0 34.30 34.30 34.40 33.70 34.40 2,708,000 92,249,904 34.066 7.880 7.880 7.903 7.742 7.903 11,787,030 7.8264 1.48%
2003-12-30 0 33.80 33.80 33.90 33.60 34.00 2,556,800 86,492,920 33.829 7.765 7.765 7.788 7.719 7.811 11,128,906 7.7719 1.50%
2003-12-29 0 33.30 33.20 33.30 33.10 33.50 781,000 25,974,300 33.258 7.650 7.628 7.650 7.605 7.696 3,399,435 7.6408 -1.19%
2003-12-24 0 33.70 33.60 33.70 33.30 33.70 821,950 27,588,832 33.565 7.742 7.719 7.742 7.650 7.742 3,577,677 7.7114 0.30%
2003-12-23 0 33.60 33.50 33.60 33.30 33.90 1,983,353 66,534,396 33.546 7.719 7.696 7.719 7.650 7.788 8,632,881 7.7071 0.00%
2003-12-22 0 33.60 33.30 33.60 33.40 33.70 1,605,532 53,732,940 33.467 7.719 7.650 7.719 7.673 7.742 6,988,351 7.6889 0.90%
2003-12-19 0 33.30 33.20 33.40 32.50 33.50 3,905,000 129,841,844 33.250 7.650 7.628 7.673 7.467 7.696 16,997,175 7.6390 2.15%
2003-12-18 0 32.60 32.50 32.60 32.30 32.80 2,649,000 86,214,202 32.546 7.490 7.467 7.490 7.421 7.536 11,530,222 7.4772 -1.51%
2003-12-17 0 33.10 33.00 33.10 32.20 33.40 2,351,388 76,716,065 32.626 7.605 7.582 7.605 7.398 7.673 10,234,815 7.4956 0.00%
2003-12-16 0 33.10 33.00 33.10 32.30 33.50 4,701,283 154,705,926 32.907 7.605 7.582 7.605 7.421 7.696 20,463,132 7.5602 -1.49%
2003-12-15 0 33.60 33.60 33.70 33.40 34.20 4,237,141 142,900,812 33.726 7.719 7.719 7.742 7.673 7.857 18,442,875 7.7483 0.90%
2003-12-12 0 33.30 33.30 33.40 33.20 33.70 3,153,904 105,292,229 33.385 7.650 7.650 7.673 7.628 7.742 13,727,903 7.6699 0.30%
2003-12-11 0 33.20 33.20 33.30 32.60 33.30 3,974,177 131,392,441 33.062 7.628 7.628 7.650 7.490 7.650 17,298,280 7.5957 1.53%
2003-12-10 0 32.70 32.70 32.80 32.60 33.00 3,264,800 107,067,306 32.794 7.513 7.513 7.536 7.490 7.582 14,210,596 7.5343 0.00%
2003-12-09 0 32.70 32.60 32.70 32.20 32.80 3,231,000 105,591,950 32.681 7.513 7.490 7.513 7.398 7.536 14,063,476 7.5082 0.93%
2003-12-08 0 32.40 32.30 32.50 31.90 32.50 2,086,028 67,199,488 32.214 7.444 7.421 7.467 7.329 7.467 9,079,791 7.4010 -0.31%
2003-12-05 0 32.50 32.40 32.50 32.10 32.60 1,584,416 51,343,559 32.405 7.467 7.444 7.467 7.375 7.490 6,896,440 7.4449 0.93%
2003-12-04 0 32.20 32.10 32.20 31.80 32.40 1,581,500 50,882,800 32.174 7.398 7.375 7.398 7.306 7.444 6,883,747 7.3917 0.00%
2003-12-03 0 32.20 32.10 32.20 32.00 32.70 3,266,581 105,873,428 32.411 7.398 7.375 7.398 7.352 7.513 14,218,348 7.4463 -0.92%
2003-12-02 0 32.50 32.50 32.60 32.30 32.80 7,711,825 251,551,527 32.619 7.467 7.467 7.490 7.421 7.536 33,567,027 7.4940 1.56%
2003-12-01 0 32.00 31.90 32.10 31.30 32.20 3,991,590 126,914,492 31.795 7.352 7.329 7.375 7.191 7.398 17,374,073 7.3048 2.89%
2003-11-28 0 31.10 31.00 31.20 30.50 31.20 3,134,000 96,895,626 30.918 7.145 7.122 7.168 7.007 7.168 13,641,267 7.1031 1.97%
2003-11-27 0 30.50 30.30 30.60 30.20 30.60 1,510,000 45,922,204 30.412 7.007 6.961 7.030 6.938 7.030 6,572,531 6.9870 0.33%
2003-11-26 0 30.40 30.30 30.40 29.85 30.50 3,158,664 95,262,309 30.159 6.984 6.961 6.984 6.858 7.007 13,748,621 6.9289 1.33%
2003-11-25 0 30.00 29.95 30.00 29.20 30.20 3,768,500 112,582,689 29.875 6.892 6.881 6.892 6.709 6.938 16,403,036 6.8635 3.81%
2003-11-24 0 28.90 28.85 28.90 28.80 29.45 2,998,900 86,922,003 28.985 6.640 6.628 6.640 6.617 6.766 13,053,221 6.6590 -0.86%
2003-11-21 0 29.15 29.15 29.35 28.90 29.30 5,041,523 148,147,182 29.385 6.697 6.697 6.743 6.640 6.732 21,944,085 6.7511 -0.68%
2003-11-20 0 29.80 29.75 29.80 29.75 30.60 4,515,424 135,426,743 29.992 6.743 6.732 6.743 6.732 6.924 19,955,491 6.7864 -1.32%
2003-11-19 0 30.20 30.10 30.20 29.80 30.30 4,822,500 144,608,810 29.986 6.833 6.811 6.833 6.743 6.856 21,312,584 6.7851 -1.63%
2003-11-18 0 30.70 30.60 30.70 30.40 31.50 7,632,000 235,211,682 30.819 6.947 6.924 6.947 6.879 7.128 33,728,905 6.9736 -2.54%
2003-11-17 0 31.50 31.40 31.50 31.30 31.60 2,636,300 82,881,810 31.439 7.128 7.105 7.128 7.082 7.150 11,650,879 7.1138 -1.87%
2003-11-14 0 32.10 31.90 32.00 31.70 32.30 3,492,000 111,895,856 32.043 7.263 7.218 7.241 7.173 7.309 15,432,565 7.2506 0.31%
2003-11-13 0 32.00 31.90 32.00 31.50 32.00 2,468,434 78,411,604 31.766 7.241 7.218 7.241 7.128 7.241 10,909,011 7.1878 1.91%
2003-11-12 0 31.40 31.30 31.40 31.30 31.90 3,898,185 122,691,019 31.474 7.105 7.082 7.105 7.082 7.218 17,227,661 7.1217 -1.57%
2003-11-11 0 31.90 31.80 31.90 31.80 32.30 2,407,000 76,812,752 31.912 7.218 7.196 7.218 7.196 7.309 10,637,510 7.2209 -0.93%
2003-11-10 0 32.20 32.10 32.20 32.10 32.70 2,654,000 85,664,978 32.278 7.286 7.263 7.286 7.263 7.399 11,729,103 7.3036 -1.53%
2003-11-07 0 32.70 32.60 32.70 32.00 32.80 2,911,559 94,151,808 32.337 7.399 7.377 7.399 7.241 7.422 12,867,361 7.3171 1.87%
2003-11-06 0 32.10 32.00 32.10 31.90 32.80 5,369,000 173,442,975 32.305 7.263 7.241 7.263 7.218 7.422 23,727,789 7.3097 -1.83%
2003-11-05 0 32.70 32.60 32.70 32.30 32.80 3,682,000 119,884,603 32.560 7.399 7.377 7.399 7.309 7.422 16,272,252 7.3674 0.93%
2003-11-04 0 32.40 32.30 32.40 32.10 32.80 3,165,000 102,690,720 32.446 7.331 7.309 7.331 7.263 7.422 13,987,419 7.3416 -0.31%
2003-11-03 0 32.50 32.50 32.60 32.20 32.90 3,322,269 108,130,843 32.547 7.354 7.354 7.377 7.286 7.444 14,682,455 7.3646 -0.31%
2003-10-31 0 32.60 32.40 32.60 32.20 32.90 5,559,450 180,987,717 32.555 7.377 7.331 7.377 7.286 7.444 24,569,465 7.3664 0.00%
2003-10-30 0 32.60 32.60 32.70 32.30 33.10 2,309,944 75,176,115 32.545 7.377 7.377 7.399 7.309 7.490 10,208,580 7.3640 -1.51%
2003-10-29 0 33.10 33.10 33.20 32.60 33.50 5,514,110 182,005,901 33.007 7.490 7.490 7.512 7.377 7.580 24,369,089 7.4687 0.91%
2003-10-28 0 32.80 32.70 32.80 32.10 32.90 3,834,297 125,232,916 32.661 7.422 7.399 7.422 7.263 7.444 16,945,314 7.3904 3.14%
2003-10-27 0 31.80 31.70 31.80 31.40 32.00 2,177,200 69,027,990 31.705 7.196 7.173 7.196 7.105 7.241 9,621,930 7.1740 -1.24%
2003-10-24 0 32.20 32.10 32.20 31.60 32.80 5,908,606 190,166,753 32.185 7.286 7.263 7.286 7.150 7.422 26,112,527 7.2826 -0.31%
2003-10-23 0 32.30 32.30 32.40 32.10 33.20 8,671,000 283,823,851 32.733 7.309 7.309 7.331 7.263 7.512 38,320,667 7.4065 -4.44%
2003-10-22 0 33.80 33.70 33.80 33.20 34.00 12,667,734 426,634,860 33.679 7.648 7.625 7.648 7.512 7.693 55,983,856 7.6207 1.50%
2003-10-21 0 33.30 33.30 33.40 32.10 33.50 16,884,913 553,274,598 32.767 7.535 7.535 7.558 7.263 7.580 74,621,282 7.4144 3.74%
2003-10-20 0 32.10 32.00 32.10 31.60 32.30 3,413,000 108,914,422 31.912 7.263 7.241 7.263 7.150 7.309 15,083,432 7.2208 0.31%
2003-10-17 0 32.00 31.90 32.00 31.40 32.30 6,916,297 219,040,836 31.670 7.241 7.218 7.241 7.105 7.309 30,565,923 7.1662 -0.62%
2003-10-16 0 32.20 32.20 32.30 32.00 32.60 5,352,300 173,060,428 32.334 7.286 7.286 7.309 7.241 7.377 23,653,985 7.3163 -1.53%
2003-10-15 0 32.70 32.60 32.70 32.30 32.70 2,797,191 91,073,798 32.559 7.399 7.377 7.399 7.309 7.399 12,361,922 7.3673 0.62%
2003-10-14 0 32.50 32.50 32.60 32.30 32.80 6,460,300 210,232,322 32.542 7.354 7.354 7.377 7.309 7.422 28,550,687 7.3635 -0.31%
2003-10-13 0 32.60 32.50 32.60 32.40 32.70 4,140,119 134,742,508 32.546 7.377 7.354 7.377 7.331 7.399 18,296,866 7.3642 0.00%
2003-10-10 0 32.60 32.50 32.60 32.00 32.60 7,791,000 251,879,300 32.330 7.377 7.354 7.377 7.241 7.377 34,431,590 7.3154 1.24%
2003-10-09 0 32.20 32.10 32.20 31.80 32.30 8,903,700 285,272,455 32.040 7.286 7.263 7.286 7.196 7.309 39,349,063 7.2498 0.94%
2003-10-08 0 31.90 31.80 32.10 31.90 32.70 13,676,710 441,767,067 32.301 7.218 7.196 7.263 7.218 7.399 60,442,931 7.3088 -0.62%
2003-10-07 0 32.10 32.10 32.20 31.90 32.60 111,846,831 3,626,661,884 32.425 7.263 7.263 7.286 7.218 7.377 494,296,528 7.3370 -8.02%
2003-10-06 0 34.90 34.90 35.10 34.70 35.50 4,835,974 169,976,399 35.148 7.897 7.897 7.942 7.852 8.033 21,372,131 7.9532 0.00%
2003-10-03 0 34.90 34.70 34.90 34.20 35.00 4,985,114 172,085,202 34.520 7.897 7.852 7.897 7.739 7.920 22,031,241 7.8110 0.00%
2003-10-02 0 34.90 34.80 34.90 33.00 35.10 11,379,430 388,070,431 34.103 7.897 7.874 7.897 7.467 7.942 50,290,318 7.7166 7.38%
2003-09-30 0 32.50 32.20 32.50 32.10 33.10 2,846,000 92,787,080 32.603 7.354 7.286 7.354 7.263 7.490 12,577,629 7.3772 0.93%
2003-09-29 0 32.20 32.10 32.20 32.00 33.00 3,250,405 105,799,310 32.550 7.286 7.263 7.286 7.241 7.467 14,364,859 7.3651 -2.42%
2003-09-26 0 33.00 32.90 33.00 32.60 33.20 4,779,000 157,070,370 32.867 7.467 7.444 7.467 7.377 7.512 21,120,340 7.4369 0.92%
2003-09-25 0 32.70 32.70 32.80 31.70 33.50 13,220,409 429,579,292 32.494 7.399 7.399 7.422 7.173 7.580 58,426,352 7.3525 1.24%
2003-09-24 0 32.30 32.30 32.50 30.00 32.40 10,957,218 343,296,652 31.331 7.309 7.309 7.354 6.788 7.331 48,424,392 7.0893 8.94%
2003-09-23 0 29.65 29.70 29.75 29.15 29.80 3,573,500 105,397,752 29.494 6.709 6.720 6.732 6.596 6.743 15,792,746 6.6738 0.34%
2003-09-22 0 29.55 29.50 29.55 29.50 30.20 2,806,000 83,512,128 29.762 6.686 6.675 6.686 6.675 6.833 12,400,853 6.7344 -0.34%
2003-09-19 0 29.65 29.65 29.70 29.45 30.70 5,171,640 154,245,676 29.825 6.709 6.709 6.720 6.664 6.947 22,855,576 6.7487 -2.15%
2003-09-18 0 30.30 30.20 30.30 30.00 30.80 2,431,000 73,849,272 30.378 6.856 6.833 6.856 6.788 6.969 10,743,575 6.8738 -1.62%
2003-09-17 0 30.80 30.80 30.90 30.80 31.60 3,294,000 102,847,500 31.223 6.969 6.969 6.992 6.969 7.150 14,557,523 7.0649 -0.65%
2003-09-16 0 31.00 30.90 31.00 30.00 31.10 2,927,263 89,547,210 30.591 7.015 6.992 7.015 6.788 7.037 12,936,763 6.9219 1.31%
2003-09-15 0 30.60 30.50 30.60 29.70 30.60 4,361,200 131,885,249 30.241 6.924 6.901 6.924 6.720 6.924 19,273,912 6.8427 3.03%
2003-09-11 0 29.70 29.75 29.80 29.20 29.95 3,811,366 112,554,005 29.531 6.720 6.732 6.743 6.607 6.777 16,843,973 6.6822 0.17%
2003-09-10 0 29.65 29.60 29.65 29.45 31.00 5,319,620 160,899,394 30.246 6.709 6.698 6.709 6.664 7.015 23,509,559 6.8440 -5.27%
2003-09-09 0 31.30 31.30 31.40 31.20 31.90 3,514,447 110,959,748 31.572 7.082 7.082 7.105 7.060 7.218 15,531,767 7.1441 -0.63%
2003-09-08 0 31.50 31.40 31.50 30.80 31.60 1,579,061 49,402,385 31.286 7.128 7.105 7.128 6.969 7.150 6,978,511 7.0792 0.96%
2003-09-05 0 31.20 31.20 31.30 30.90 31.40 2,431,100 75,875,660 31.210 7.060 7.060 7.082 6.992 7.105 10,744,017 7.0621 0.00%
2003-09-04 0 31.20 31.00 31.20 30.80 31.70 3,041,797 94,887,554 31.195 7.060 7.015 7.060 6.969 7.173 13,442,935 7.0585 0.32%
2003-09-03 0 31.10 31.10 31.20 30.60 31.20 3,504,250 108,220,295 30.883 7.037 7.037 7.060 6.924 7.060 15,486,703 6.9879 2.64%
2003-09-02 0 30.30 30.20 30.30 29.90 30.30 1,982,912 59,619,956 30.067 6.856 6.833 6.856 6.766 6.856 8,763,293 6.8034 1.51%
2003-09-01 0 29.85 29.75 29.90 29.70 30.30 3,463,703 103,549,095 29.895 6.754 6.732 6.766 6.720 6.856 15,307,509 6.7646 1.36%
2003-08-29 0 29.45 29.45 29.50 29.05 29.65 6,658,100 194,939,230 29.279 6.664 6.664 6.675 6.573 6.709 29,424,845 6.6250 0.51%
2003-08-28 0 29.30 29.40 29.45 28.95 30.30 4,273,100 125,640,220 29.403 6.630 6.652 6.664 6.551 6.856 18,884,563 6.6531 -2.66%
2003-08-27 0 30.10 30.00 30.10 30.00 30.60 2,946,085 89,438,919 30.359 6.811 6.788 6.811 6.788 6.924 13,019,945 6.8694 -0.99%
2003-08-26 0 30.40 30.40 30.50 30.20 30.80 4,585,589 139,740,720 30.474 6.879 6.879 6.901 6.833 6.969 20,265,578 6.8955 -0.65%
2003-08-25 0 30.60 30.50 30.80 29.60 30.90 5,715,579 173,690,435 30.389 6.924 6.901 6.969 6.698 6.992 25,259,463 6.8763 3.38%
2003-08-22 0 29.60 29.60 29.80 28.45 30.00 5,747,116 168,856,987 29.381 6.698 6.698 6.743 6.438 6.788 25,398,837 6.6482 4.04%
2003-08-21 0 28.45 28.40 28.45 27.30 28.50 3,796,698 107,021,198 28.188 6.438 6.426 6.438 6.177 6.449 16,779,149 6.3782 4.40%
2003-08-20 0 27.25 27.35 27.45 27.20 28.00 3,592,878 99,615,458 27.726 6.166 6.189 6.211 6.155 6.336 15,878,386 6.2737 -1.27%
2003-08-19 0 27.60 27.70 27.75 27.55 28.05 3,759,343 105,046,837 27.943 6.245 6.268 6.279 6.234 6.347 16,614,062 6.3228 -0.36%
2003-08-18 0 27.70 27.60 27.70 27.40 27.80 1,037,000 28,585,800 27.566 6.268 6.245 6.268 6.200 6.290 4,582,924 6.2375 0.54%
2003-08-15 0 27.55 27.55 27.60 26.80 27.65 2,470,557 67,723,321 27.412 6.234 6.234 6.245 6.064 6.256 10,918,394 6.2027 0.36%
2003-08-14 0 27.45 27.40 27.50 27.15 27.65 1,890,960 51,740,271 27.362 6.211 6.200 6.223 6.143 6.256 8,356,919 6.1913 0.37%
2003-08-13 0 27.35 27.30 27.35 26.75 27.45 3,706,035 101,131,521 27.288 6.189 6.177 6.189 6.053 6.211 16,378,472 6.1747 2.43%
2003-08-12 0 26.70 26.65 26.75 26.30 26.70 2,688,782 71,411,257 26.559 6.042 6.030 6.053 5.951 6.042 11,882,819 6.0096 1.71%
2003-08-11 0 26.25 26.20 26.25 25.60 26.25 1,580,600 41,130,130 26.022 5.940 5.928 5.940 5.793 5.940 6,985,313 5.8881 2.14%
2003-08-08 0 25.70 25.65 25.70 25.40 25.85 1,656,000 42,418,104 25.615 5.815 5.804 5.815 5.747 5.849 7,318,536 5.7960 0.98%
2003-08-07 0 25.45 25.45 25.55 25.20 25.80 3,014,934 76,867,326 25.496 5.759 5.759 5.781 5.702 5.838 13,324,217 5.7690 -1.36%
2003-08-06 0 25.80 25.75 25.80 25.70 26.20 3,578,000 92,901,630 25.965 5.838 5.827 5.838 5.815 5.928 15,812,634 5.8752 -3.01%
2003-08-05 0 26.60 26.60 26.70 26.50 26.80 2,247,381 59,959,877 26.680 6.019 6.019 6.042 5.996 6.064 9,932,089 6.0370 -1.12%
2003-08-04 0 26.90 26.90 26.95 26.60 27.15 6,870,228 185,159,887 26.951 6.087 6.087 6.098 6.019 6.143 30,362,325 6.0983 0.94%
2003-08-01 0 26.65 26.65 26.70 25.55 26.75 7,303,443 192,982,375 26.423 6.030 6.030 6.042 5.781 6.053 32,276,878 5.9790 4.31%
2003-07-31 0 25.55 25.35 25.50 25.10 25.70 1,758,000 44,729,400 25.443 5.781 5.736 5.770 5.679 5.815 7,769,315 5.7572 1.79%
2003-07-30 0 25.10 25.05 25.10 24.60 25.50 1,027,400 25,741,344 25.055 5.679 5.668 5.679 5.566 5.770 4,540,497 5.6693 -1.57%
2003-07-29 0 25.50 25.45 25.50 25.25 25.55 1,808,548 45,988,770 25.429 5.770 5.759 5.770 5.713 5.781 7,992,707 5.7538 0.39%
2003-07-28 0 25.40 25.40 25.45 24.70 25.50 2,237,000 56,541,550 25.276 5.747 5.747 5.759 5.589 5.770 9,886,211 5.7192 3.46%
2003-07-25 0 24.55 24.55 24.60 24.15 24.70 1,311,000 32,165,630 24.535 5.555 5.555 5.566 5.465 5.589 5,793,841 5.5517 0.82%
2003-07-24 0 24.35 24.30 24.40 24.20 24.55 1,100,383 26,831,420 24.384 5.510 5.498 5.521 5.476 5.555 4,863,039 5.5174 0.62%
2003-07-23 0 24.20 24.15 24.25 24.15 25.00 3,578,990 88,469,052 24.719 5.476 5.465 5.487 5.465 5.657 15,817,009 5.5933 -3.97%
2003-07-22 0 25.20 25.10 25.20 24.70 25.40 2,869,200 72,211,290 25.168 5.702 5.679 5.702 5.589 5.747 12,680,159 5.6948 -1.37%
2003-07-21 0 25.55 25.50 25.55 25.50 25.95 2,418,000 62,219,978 25.732 5.781 5.770 5.781 5.770 5.872 10,686,123 5.8225 -0.39%
2003-07-18 0 25.65 25.60 25.75 24.80 25.70 3,583,540 90,380,993 25.221 5.804 5.793 5.827 5.612 5.815 15,837,117 5.7069 2.60%
2003-07-17 0 25.00 25.05 25.10 24.60 25.05 7,223,000 179,932,700 24.911 5.657 5.668 5.679 5.566 5.668 31,921,368 5.6367 0.81%
2003-07-16 0 24.80 24.80 24.85 24.55 25.00 4,727,181 117,160,046 24.784 5.612 5.612 5.623 5.555 5.657 20,891,331 5.6081 1.22%
2003-07-15 0 24.50 24.50 24.55 24.20 24.95 3,673,288 90,007,524 24.503 5.544 5.544 5.555 5.476 5.646 16,233,750 5.5445 -0.81%
2003-07-14 0 24.70 24.65 24.70 24.10 24.70 3,747,000 91,690,980 24.471 5.589 5.578 5.589 5.453 5.589 16,559,513 5.5371 2.70%
2003-07-11 0 24.05 24.05 24.15 23.75 24.20 1,317,141 31,571,205 23.969 5.442 5.442 5.465 5.374 5.476 5,820,981 5.4237 -0.62%
2003-07-10 0 24.20 24.15 24.25 23.95 24.30 1,254,218 30,235,098 24.107 5.476 5.465 5.487 5.419 5.498 5,542,898 5.4547 -1.02%
2003-07-09 0 24.45 24.40 24.45 24.15 24.60 3,209,000 78,318,650 24.406 5.532 5.521 5.532 5.465 5.566 14,181,873 5.5224 1.03%
2003-07-08 0 24.20 24.30 24.35 24.10 24.85 7,564,516 184,748,803 24.423 5.476 5.498 5.510 5.453 5.623 33,430,665 5.5263 1.47%
2003-07-07 0 23.85 23.85 23.90 22.55 24.00 3,635,000 84,896,400 23.355 5.397 5.397 5.408 5.102 5.431 16,064,540 5.2847 6.00%
2003-07-04 0 22.50 22.45 22.55 22.35 22.85 958,000 21,580,400 22.527 5.091 5.080 5.102 5.057 5.170 4,233,791 5.0972 0.22%
2003-07-03 0 22.45 22.35 22.40 22.20 22.75 1,589,000 35,648,544 22.435 5.080 5.057 5.069 5.023 5.148 7,022,436 5.0764 0.22%
2003-07-02 0 22.40 22.40 22.45 22.25 22.90 2,734,363 61,592,807 22.525 5.069 5.069 5.080 5.035 5.182 12,084,260 5.0969 0.00%
2003-06-30 0 22.40 22.30 22.35 22.30 22.65 1,247,500 28,019,796 22.461 5.069 5.046 5.057 5.046 5.125 5,513,209 5.0823 -1.54%
2003-06-27 0 22.75 22.70 22.80 22.75 23.15 1,558,000 35,755,700 22.950 5.148 5.136 5.159 5.148 5.238 6,885,434 5.1929 -0.22%
2003-06-26 0 22.80 22.75 22.80 21.90 22.90 2,555,700 57,345,061 22.438 5.159 5.148 5.159 4.955 5.182 11,294,675 5.0772 2.70%
2003-06-25 0 22.20 22.15 22.20 22.10 22.55 1,880,000 41,990,750 22.336 5.023 5.012 5.023 5.001 5.102 8,308,483 5.0540 -0.22%
2003-06-24 0 22.25 22.25 22.30 22.10 23.00 2,963,800 66,295,250 22.368 5.035 5.035 5.046 5.001 5.204 13,098,235 5.0614 -3.68%
2003-06-23 0 23.10 23.00 23.05 23.05 23.90 1,308,000 30,581,780 23.381 5.227 5.204 5.216 5.216 5.408 5,780,583 5.2904 -2.94%
2003-06-20 0 23.80 23.75 23.80 23.40 24.10 1,244,003 29,416,794 23.647 5.385 5.374 5.385 5.295 5.453 5,497,754 5.3507 -1.04%
2003-06-19 0 24.05 24.05 24.10 23.50 24.10 1,997,000 47,741,337 23.907 5.442 5.442 5.453 5.317 5.453 8,825,553 5.4094 1.05%
2003-06-18 0 23.80 23.60 23.80 23.50 23.90 2,299,455 54,558,204 23.727 5.385 5.340 5.385 5.317 5.408 10,162,225 5.3687 -0.42%
2003-06-17 0 23.90 23.90 23.95 23.50 23.95 2,738,746 65,069,083 23.759 5.408 5.408 5.419 5.317 5.419 12,103,630 5.3760 2.80%
2003-06-16 0 23.25 23.25 23.30 22.80 23.30 1,498,043 34,664,514 23.140 5.261 5.261 5.272 5.159 5.272 6,620,460 5.2360 0.00%
2003-06-13 0 23.25 23.20 23.25 22.20 23.30 5,121,541 117,494,203 22.941 5.261 5.250 5.261 5.023 5.272 22,634,168 5.1910 3.79%
2003-06-12 0 22.40 22.35 22.45 22.30 22.60 2,990,003 67,028,667 22.418 5.069 5.057 5.080 5.046 5.114 13,214,036 5.0725 0.00%
2003-06-11 0 22.40 22.35 22.45 22.20 23.20 2,230,768 50,682,634 22.720 5.069 5.057 5.080 5.023 5.250 9,858,669 5.1409 -0.67%
2003-06-10 0 22.55 22.55 22.60 22.50 22.85 1,888,000 42,910,900 22.728 5.102 5.102 5.114 5.091 5.170 8,343,838 5.1428 -0.88%
2003-06-09 0 22.75 22.70 22.75 22.60 22.80 1,238,830 28,129,831 22.707 5.148 5.136 5.148 5.114 5.159 5,474,892 5.1380 -0.44%
2003-06-06 0 22.85 22.80 22.90 22.30 22.90 3,215,000 72,807,518 22.646 5.170 5.159 5.182 5.046 5.182 14,208,389 5.1243 1.78%
2003-06-05 0 22.45 22.50 22.55 22.45 23.00 2,883,039 65,410,213 22.688 5.080 5.091 5.102 5.080 5.204 12,741,319 5.1337 0.22%
2003-06-03 0 22.40 22.40 22.45 22.35 22.85 2,771,000 62,647,950 22.608 5.069 5.069 5.080 5.057 5.170 12,246,173 5.1157 -1.54%
2003-06-02 0 22.75 22.65 22.75 22.10 22.95 5,439,236 123,037,471 22.620 5.148 5.125 5.148 5.001 5.193 24,038,191 5.1184 3.64%
2003-05-30 0 21.95 21.95 22.00 21.65 22.00 3,240,000 70,931,050 21.892 4.967 4.967 4.978 4.899 4.978 14,318,875 4.9537 0.46%
2003-05-29 0 21.85 21.85 21.90 21.60 22.00 4,385,704 95,772,427 21.837 4.944 4.944 4.955 4.888 4.978 19,382,205 4.9413 0.00%
2003-05-28 0 21.85 21.75 21.85 21.70 22.10 7,578,991 165,661,512 21.858 4.944 4.921 4.944 4.910 5.001 33,494,636 4.9459 2.34%
2003-05-27 0 21.35 21.35 21.40 21.10 21.40 3,934,830 83,648,985 21.259 4.831 4.831 4.842 4.774 4.842 17,389,610 4.8103 0.23%
2003-05-26 0 21.30 21.25 21.30 21.10 21.45 4,380,300 93,181,330 21.273 4.820 4.808 4.820 4.774 4.854 19,358,323 4.8135 2.90%
2003-05-23 0 20.70 20.70 20.75 19.85 20.80 5,357,500 109,618,500 20.461 4.684 4.684 4.695 4.492 4.707 23,676,966 4.6298 5.34%
2003-05-22 0 19.65 19.65 19.70 19.20 19.75 5,544,000 107,811,105 19.446 4.446 4.446 4.458 4.344 4.469 24,501,185 4.4002 0.77%
2003-05-21 0 19.50 19.50 19.55 19.35 19.65 4,583,000 89,303,750 19.486 4.412 4.412 4.424 4.378 4.446 20,254,137 4.4092 0.00%
2003-05-20 0 19.50 19.50 19.55 19.15 19.55 2,348,000 45,608,135 19.424 4.412 4.412 4.424 4.333 4.424 10,376,765 4.3952 -0.26%
2003-05-19 0 19.55 19.60 19.65 19.45 20.10 4,526,500 88,907,785 19.642 4.424 4.435 4.446 4.401 4.548 20,004,440 4.4444 -2.98%
2003-05-16 0 20.15 20.10 20.15 20.05 20.65 3,211,145 65,088,850 20.270 4.559 4.548 4.559 4.537 4.673 14,191,353 4.5865 -1.47%
2003-05-15 0 20.45 20.40 20.45 20.30 20.55 2,238,150 45,807,819 20.467 4.627 4.616 4.627 4.593 4.650 9,891,293 4.6311 0.25%
2003-05-14 0 20.40 20.40 20.45 20.40 21.05 2,366,160 48,968,102 20.695 4.616 4.616 4.627 4.616 4.763 10,457,021 4.6828 -0.49%
2003-05-13 0 20.50 20.50 20.55 20.50 20.80 1,410,280 29,062,476 20.608 4.639 4.639 4.650 4.639 4.707 6,232,600 4.6630 0.00%
2003-05-12 0 20.50 20.45 20.50 20.45 20.90 2,544,889 52,502,619 20.631 4.639 4.627 4.639 4.627 4.729 11,246,897 4.6682 0.74%
2003-05-09 0 20.35 20.35 20.40 19.90 20.55 2,790,200 56,768,244 20.346 4.605 4.605 4.616 4.503 4.650 12,331,026 4.6037 0.00%
2003-05-07 0 20.35 20.40 20.45 20.25 20.95 1,783,000 36,408,396 20.420 4.605 4.616 4.627 4.582 4.740 7,879,800 4.6205 -2.16%
2003-05-06 0 20.80 20.75 20.80 20.30 21.10 3,123,100 64,795,183 20.747 4.707 4.695 4.707 4.593 4.774 13,802,246 4.6945 1.46%
2003-05-05 0 20.50 20.45 20.50 20.00 20.55 3,218,065 65,540,590 20.366 4.639 4.627 4.639 4.525 4.650 14,221,935 4.6084 2.76%
2003-05-02 0 19.95 19.95 20.00 19.30 20.00 4,228,475 83,464,598 19.739 4.514 4.514 4.525 4.367 4.525 18,687,347 4.4664 3.10%
2003-04-30 0 19.35 19.30 19.35 19.25 19.90 3,392,714 66,295,802 19.541 4.378 4.367 4.378 4.356 4.503 14,993,780 4.4216 -2.76%
2003-04-29 0 19.90 19.85 19.90 19.20 19.90 4,669,900 91,429,597 19.578 4.503 4.492 4.503 4.344 4.503 20,638,183 4.4301 5.29%
2003-04-28 0 18.90 18.90 18.95 18.55 18.95 1,441,000 27,016,000 18.748 4.277 4.277 4.288 4.197 4.288 6,368,364 4.2422 1.61%
2003-04-25 0 18.60 18.60 18.65 18.05 18.75 3,324,000 61,368,900 18.462 4.209 4.209 4.220 4.084 4.243 14,690,105 4.1776 2.48%
2003-04-24 0 18.15 18.15 18.20 18.05 18.30 2,457,450 44,700,046 18.190 4.107 4.107 4.118 4.084 4.141 10,860,469 4.1158 0.00%
2003-04-23 0 18.15 18.15 18.20 18.15 18.70 3,596,000 65,923,200 18.332 4.107 4.107 4.118 4.107 4.231 15,892,183 4.1482 -1.36%
2003-04-22 0 18.40 18.35 18.40 18.20 18.45 1,443,900 26,460,100 18.325 4.163 4.152 4.163 4.118 4.175 6,381,180 4.1466 0.27%
2003-04-17 0 18.35 18.35 18.40 18.30 18.45 2,004,500 36,890,775 18.404 4.152 4.152 4.163 4.141 4.175 8,858,699 4.1644 -1.34%
2003-04-16 0 18.60 18.55 18.65 18.55 18.90 1,494,000 27,988,694 18.734 4.209 4.197 4.220 4.197 4.277 6,602,592 4.2390 -0.53%
2003-04-15 0 18.70 18.70 18.75 18.25 18.75 2,274,595 42,121,036 18.518 4.231 4.231 4.243 4.130 4.243 10,052,358 4.1902 1.91%
2003-04-14 0 18.35 18.35 18.40 18.30 18.65 3,640,000 67,225,460 18.469 4.152 4.152 4.163 4.141 4.220 16,086,637 4.1790 -2.65%
2003-04-11 0 18.85 18.80 18.85 18.45 19.20 4,666,421 87,558,602 18.764 4.265 4.254 4.265 4.175 4.344 20,622,808 4.2457 -0.26%
2003-04-10 0 18.90 18.85 18.90 18.40 19.00 5,200,500 97,529,491 18.754 4.277 4.265 4.277 4.163 4.299 22,983,120 4.2435 1.89%
2003-04-09 0 18.55 18.50 18.55 18.20 19.65 9,052,100 168,571,582 18.622 4.197 4.186 4.197 4.118 4.446 40,004,903 4.2138 -5.60%
2003-04-08 0 20.00 20.00 20.05 19.75 20.90 6,693,600 134,365,749 20.074 4.446 4.446 4.457 4.391 4.646 30,108,635 4.4627 -4.99%
2003-04-07 0 21.05 21.00 21.05 20.40 21.35 3,703,595 77,584,299 20.948 4.680 4.669 4.680 4.535 4.746 16,659,225 4.6571 2.93%
2003-04-04 0 20.45 20.40 20.50 19.75 20.60 3,938,000 79,691,049 20.236 4.546 4.535 4.557 4.391 4.580 17,713,608 4.4989 4.07%
2003-04-03 0 19.65 19.65 19.70 19.60 20.20 4,237,350 83,935,550 19.809 4.368 4.368 4.380 4.357 4.491 19,060,121 4.4037 -1.26%
2003-04-02 0 19.90 19.90 19.95 19.25 20.10 4,352,400 86,006,687 19.761 4.424 4.424 4.435 4.280 4.469 19,577,630 4.3931 1.53%
2003-04-01 0 19.60 19.55 19.60 19.10 19.65 3,285,833 63,622,227 19.363 4.357 4.346 4.357 4.246 4.368 14,780,081 4.3046 0.77%
2003-03-31 0 19.45 19.40 19.45 19.35 20.40 6,058,000 118,253,376 19.520 4.324 4.313 4.324 4.302 4.535 27,249,629 4.3396 -6.04%
2003-03-28 0 20.70 20.70 20.75 20.60 21.05 3,300,700 68,627,050 20.792 4.602 4.602 4.613 4.580 4.680 14,846,954 4.6223 -1.66%
2003-03-27 0 21.05 21.05 21.10 21.00 21.20 2,630,761 55,436,035 21.072 4.680 4.680 4.691 4.669 4.713 11,833,486 4.6847 -1.17%
2003-03-26 0 21.30 21.30 21.40 21.25 21.50 1,124,274 23,966,332 21.317 4.735 4.735 4.758 4.724 4.780 5,057,123 4.7391 -0.23%
2003-03-25 0 21.35 21.35 21.40 20.80 21.40 1,878,600 39,791,690 21.182 4.746 4.746 4.758 4.624 4.758 8,450,174 4.7090 0.71%
2003-03-24 0 21.20 21.20 21.25 21.10 22.20 6,003,596 129,488,344 21.568 4.713 4.713 4.724 4.691 4.935 27,004,913 4.7950 -2.97%
2003-03-21 0 21.85 21.80 21.85 21.60 22.45 4,342,100 95,141,090 21.911 4.858 4.846 4.858 4.802 4.991 19,531,299 4.8712 -2.89%
2003-03-20 0 22.50 22.50 22.55 22.40 23.50 3,589,000 81,970,764 22.839 5.002 5.002 5.013 4.980 5.224 16,143,763 5.0775 -1.96%
2003-03-19 0 22.95 22.95 23.00 22.00 23.60 9,323,000 213,329,403 22.882 5.102 5.102 5.113 4.891 5.247 41,936,000 5.0870 3.61%
2003-03-18 0 22.15 22.15 22.20 21.65 22.20 3,214,000 70,576,035 21.959 4.924 4.924 4.935 4.813 4.935 14,456,967 4.8818 4.48%
2003-03-17 0 21.20 21.15 21.20 21.10 21.50 1,114,138 23,585,269 21.169 4.713 4.702 4.713 4.691 4.780 5,011,530 4.7062 -0.70%
2003-03-14 0 21.35 21.35 21.40 21.30 21.80 4,043,000 87,045,917 21.530 4.746 4.746 4.758 4.735 4.846 18,185,911 4.7864 2.15%
2003-03-13 0 20.90 20.90 20.95 20.90 21.20 3,548,533 74,542,391 21.007 4.646 4.646 4.657 4.646 4.713 15,961,738 4.6701 -1.18%
2003-03-12 0 21.15 21.10 21.20 21.10 21.40 5,050,999 107,251,071 21.234 4.702 4.691 4.713 4.691 4.758 22,720,014 4.7206 -1.17%
2003-03-11 0 21.40 21.35 21.45 21.25 21.95 4,841,000 104,505,880 21.588 4.758 4.746 4.769 4.724 4.880 21,775,413 4.7993 -2.73%
2003-03-10 0 22.00 22.00 22.05 21.85 22.20 3,603,200 79,272,350 22.001 4.891 4.891 4.902 4.858 4.935 16,207,636 4.8910 -0.23%
2003-03-07 0 22.05 22.05 22.10 21.90 22.20 1,984,000 43,815,247 22.084 4.902 4.902 4.913 4.869 4.935 8,924,276 4.9097 -1.34%
2003-03-06 0 22.35 22.35 22.40 21.90 22.80 2,120,000 47,484,750 22.398 4.969 4.969 4.980 4.869 5.069 9,536,021 4.9795 -1.54%
2003-03-05 0 22.70 22.65 22.75 22.25 22.75 2,904,308 65,578,706 22.580 5.047 5.035 5.058 4.947 5.058 13,063,934 5.0198 0.44%
2003-03-04 0 22.60 22.60 22.65 22.35 22.65 2,012,057 45,346,920 22.538 5.024 5.024 5.035 4.969 5.035 9,050,480 5.0104 0.00%
2003-03-03 0 22.60 22.60 22.65 22.15 22.75 2,496,500 56,488,376 22.627 5.024 5.024 5.035 4.924 5.058 11,229,564 5.0303 2.03%
2003-02-28 0 22.15 22.10 22.20 22.00 22.40 1,148,100 25,481,390 22.194 4.924 4.913 4.935 4.891 4.980 5,164,295 4.9341 0.23%
2003-02-27 0 22.10 22.00 22.10 21.40 22.40 2,089,000 46,088,050 22.062 4.913 4.891 4.913 4.758 4.980 9,396,579 4.9048 1.14%
2003-02-26 0 21.85 21.80 21.85 21.70 21.95 846,000 18,446,750 21.805 4.858 4.846 4.858 4.824 4.880 3,805,412 4.8475 0.69%
2003-02-25 0 21.70 21.65 21.70 21.60 21.95 2,916,500 63,273,546 21.695 4.824 4.813 4.824 4.802 4.880 13,118,775 4.8231 -2.03%
2003-02-24 0 22.15 22.15 22.20 22.10 22.60 2,057,000 45,908,321 22.318 4.924 4.924 4.935 4.913 5.024 9,252,639 4.9616 -0.89%
2003-02-21 0 22.35 22.35 22.40 22.25 22.80 3,218,000 72,172,238 22.428 4.969 4.969 4.980 4.947 5.069 14,474,959 4.9860 -2.83%
2003-02-20 0 23.00 22.90 22.95 22.90 23.45 1,835,000 42,700,471 23.270 5.113 5.091 5.102 5.091 5.213 8,254,056 5.1733 -1.92%
2003-02-19 0 23.45 23.55 23.60 23.20 23.80 1,854,000 43,599,868 23.517 5.213 5.236 5.247 5.158 5.291 8,339,520 5.2281 0.21%
2003-02-18 0 23.40 23.35 23.40 23.20 23.40 1,124,000 26,185,200 23.296 5.202 5.191 5.202 5.158 5.202 5,055,890 5.1791 0.00%
2003-02-17 0 23.40 23.30 23.40 22.90 23.40 3,122,341 72,441,350 23.201 5.202 5.180 5.202 5.091 5.202 14,044,674 5.1579 3.77%
2003-02-14 0 22.55 22.50 22.55 22.40 22.60 1,141,010 25,700,576 22.524 5.013 5.002 5.013 4.980 5.024 5,132,403 5.0075 0.89%
2003-02-13 0 22.35 22.35 22.40 22.30 22.85 1,653,285 37,199,229 22.500 4.969 4.969 4.980 4.958 5.080 7,436,679 5.0021 -2.61%
2003-02-12 0 22.95 22.90 22.95 22.45 23.05 2,375,568 54,086,873 22.768 5.102 5.091 5.102 4.991 5.124 10,685,597 5.0617 1.77%
2003-02-11 0 22.55 22.55 22.60 22.30 23.10 1,692,000 38,336,405 22.657 5.013 5.013 5.024 4.958 5.135 7,610,824 5.0371 -1.96%
2003-02-10 0 23.00 22.95 23.00 22.35 23.00 1,621,000 36,756,540 22.675 5.113 5.102 5.113 4.969 5.113 7,291,457 5.0410 2.68%
2003-02-07 0 22.40 22.40 22.50 22.35 22.80 1,754,000 39,596,944 22.575 4.980 4.980 5.002 4.969 5.069 7,889,708 5.0188 -0.44%
2003-02-06 0 22.50 22.45 22.50 22.35 22.55 1,539,980 34,588,391 22.460 5.002 4.991 5.002 4.969 5.013 6,927,019 4.9933 -0.44%
2003-02-05 0 22.60 22.65 22.70 22.55 22.80 1,671,300 37,921,129 22.690 5.024 5.035 5.047 5.013 5.069 7,517,713 5.0442 -0.22%
2003-02-04 0 22.65 22.70 22.75 22.50 22.80 2,410,765 54,683,966 22.683 5.035 5.047 5.058 5.002 5.069 10,843,917 5.0428 1.12%
2003-01-30 0 22.40 22.35 22.45 22.10 22.45 1,760,000 39,383,652 22.377 4.980 4.969 4.991 4.913 4.991 7,916,696 4.9748 0.67%
2003-01-29 0 22.25 22.25 22.30 22.05 22.45 3,275,861 72,963,890 22.273 4.947 4.947 4.958 4.902 4.991 14,735,225 4.9517 -0.89%
2003-01-28 0 22.45 22.40 22.45 22.25 22.70 2,922,600 65,717,611 22.486 4.991 4.980 4.991 4.947 5.047 13,146,214 4.9990 0.22%
2003-01-27 0 22.40 22.35 22.40 22.20 23.00 5,295,919 119,212,888 22.510 4.980 4.969 4.980 4.935 5.113 23,821,695 5.0044 -4.88%
2003-01-24 0 23.55 23.55 23.60 23.50 24.20 3,649,000 86,532,503 23.714 5.236 5.236 5.247 5.224 5.380 16,413,650 5.2720 -2.89%
2003-01-23 0 24.25 24.20 24.25 23.65 24.35 1,424,000 34,287,395 24.078 5.391 5.380 5.391 5.258 5.413 6,405,327 5.3529 1.68%
2003-01-22 0 23.85 23.80 23.85 23.60 24.00 3,395,000 80,807,829 23.802 5.302 5.291 5.302 5.247 5.336 15,271,127 5.2915 -1.04%
2003-01-21 0 24.10 24.05 24.10 24.05 24.30 911,750 22,053,925 24.189 5.358 5.347 5.358 5.347 5.402 4,101,164 5.3775 -0.41%
2003-01-20 0 24.20 24.15 24.20 24.05 24.70 3,228,000 78,364,494 24.276 5.380 5.369 5.380 5.347 5.491 14,519,941 5.3970 -2.81%
2003-01-17 0 24.90 24.90 24.95 24.90 25.40 3,162,700 79,459,295 25.124 5.536 5.536 5.547 5.536 5.647 14,226,213 5.5854 -2.35%
2003-01-16 0 25.50 25.50 25.55 25.35 25.75 3,032,116 77,550,382 25.576 5.669 5.669 5.680 5.636 5.725 13,638,830 5.6860 -0.78%
2003-01-15 0 25.70 25.65 25.70 25.25 25.75 3,054,632 78,257,153 25.619 5.713 5.702 5.713 5.613 5.725 13,740,110 5.6955 1.78%
2003-01-14 0 25.25 25.25 25.30 25.20 25.50 1,121,000 28,438,200 25.369 5.613 5.613 5.625 5.602 5.669 5,042,396 5.6398 -1.17%
2003-01-13 0 25.55 25.50 25.55 25.15 25.55 1,632,503 41,515,451 25.431 5.680 5.669 5.680 5.591 5.680 7,343,199 5.6536 1.59%
2003-01-10 0 25.15 25.10 25.15 25.10 25.65 1,515,000 38,380,186 25.333 5.591 5.580 5.591 5.580 5.702 6,814,656 5.6320 -0.59%
2003-01-09 0 25.30 25.25 25.30 24.90 25.35 1,337,000 33,603,764 25.134 5.625 5.613 5.625 5.536 5.636 6,013,990 5.5876 0.60%
2003-01-08 0 25.15 25.15 25.20 24.60 25.50 3,433,000 86,741,796 25.267 5.591 5.591 5.602 5.469 5.669 15,442,056 5.6172 2.24%
2003-01-07 0 24.60 24.60 24.70 24.45 24.80 3,613,000 88,862,093 24.595 5.469 5.469 5.491 5.436 5.513 16,251,718 5.4679 0.61%
2003-01-06 0 24.45 24.35 24.45 23.75 24.50 1,937,000 46,657,158 24.087 5.436 5.413 5.436 5.280 5.447 8,712,864 5.3550 1.45%
2003-01-03 0 24.10 24.10 24.15 23.40 24.15 3,026,552 71,801,006 23.724 5.358 5.358 5.369 5.202 5.369 13,613,803 5.2741 2.99%
2003-01-02 1 23.40 - - - - 0 0 - 5.202 - - - - 0 - 0.00%
2002-12-31 0 23.40 23.35 23.40 23.05 23.45 897,131 20,888,013 23.283 5.202 5.191 5.202 5.124 5.213 4,035,405 5.1762 1.52%
2002-12-30 0 23.05 23.00 23.05 22.90 23.60 2,141,822 49,664,140 23.188 5.124 5.113 5.124 5.091 5.247 9,634,179 5.1550 -3.56%
2002-12-27 0 23.90 23.90 23.95 23.75 24.30 1,484,000 35,577,900 23.974 5.313 5.313 5.324 5.280 5.402 6,675,214 5.3299 -2.65%
2002-12-24 0 24.55 24.50 24.55 24.35 24.65 411,000 10,066,900 24.494 5.458 5.447 5.458 5.413 5.480 1,848,729 5.4453 -0.41%
2002-12-23 0 24.65 24.60 24.65 24.60 25.00 779,000 19,231,960 24.688 5.480 5.469 5.480 5.469 5.558 3,504,038 5.4885 -1.40%
2002-12-20 0 25.00 24.95 25.05 24.00 25.00 2,875,023 70,850,914 24.644 5.558 5.547 5.569 5.336 5.558 12,932,207 5.4786 2.88%
2002-12-19 0 24.30 24.30 24.45 24.00 24.45 2,143,000 51,837,675 24.189 5.402 5.402 5.436 5.336 5.436 9,639,477 5.3776 0.41%
2002-12-18 0 24.20 24.20 24.25 24.05 24.60 2,568,121 62,561,857 24.361 5.380 5.380 5.391 5.347 5.469 11,551,724 5.4158 -2.42%
2002-12-17 0 24.80 24.80 24.85 24.65 25.05 1,574,660 39,170,462 24.876 5.513 5.513 5.525 5.480 5.569 7,083,014 5.5302 0.61%
2002-12-16 0 24.65 24.60 24.65 24.00 24.75 1,443,835 35,509,408 24.594 5.480 5.469 5.480 5.336 5.502 6,494,547 5.4676 1.23%
2002-12-13 0 24.35 24.30 24.35 23.80 24.50 4,388,651 106,063,141 24.168 5.413 5.402 5.413 5.291 5.447 19,740,692 5.3728 -0.61%
2002-12-12 0 24.50 24.50 24.55 24.45 25.15 2,818,334 70,193,951 24.906 5.447 5.447 5.458 5.436 5.591 12,677,213 5.5370 -1.01%
2002-12-11 0 24.75 24.75 24.80 24.65 25.75 3,919,176 98,137,541 25.040 5.502 5.502 5.513 5.480 5.725 17,628,935 5.5668 -2.94%
2002-12-10 0 25.95 25.95 26.00 25.60 26.15 1,614,000 41,923,853 25.975 5.669 5.669 5.680 5.593 5.713 7,388,087 5.6745 0.58%
2002-12-09 0 25.80 25.75 25.80 25.65 26.35 2,247,942 58,276,032 25.924 5.636 5.625 5.636 5.603 5.756 10,289,958 5.6634 -2.09%
2002-12-06 0 26.35 26.35 26.40 25.75 26.40 2,118,500 55,126,165 26.021 5.756 5.756 5.767 5.625 5.767 9,697,437 5.6846 1.74%
2002-12-05 0 25.90 25.90 25.95 25.75 26.15 5,134,000 133,032,800 25.912 5.658 5.658 5.669 5.625 5.713 23,500,893 5.6608 -0.96%
2002-12-04 0 26.15 26.15 26.20 26.00 27.10 6,226,200 164,505,305 26.421 5.713 5.713 5.724 5.680 5.920 28,500,440 5.7720 -4.21%
2002-12-03 0 27.30 27.30 27.35 27.25 27.75 3,132,244 86,151,621 27.505 5.964 5.964 5.975 5.953 6.062 14,337,852 6.0087 -1.80%
2002-12-02 0 27.80 27.70 27.80 27.65 28.00 1,550,000 43,140,077 27.832 6.073 6.051 6.073 6.040 6.117 7,095,127 6.0802 0.36%
2002-11-29 0 27.70 27.70 27.80 27.55 27.95 4,161,869 115,325,661 27.710 6.051 6.051 6.073 6.019 6.106 19,050,962 6.0535 -0.89%
2002-11-28 0 27.95 27.90 28.00 27.90 28.30 2,900,387 81,362,152 28.052 6.106 6.095 6.117 6.095 6.182 13,276,526 6.1283 0.18%
2002-11-27 0 27.90 27.85 27.90 27.30 28.10 3,033,100 84,456,878 27.845 6.095 6.084 6.095 5.964 6.139 13,884,020 6.0830 0.90%
2002-11-26 0 27.65 27.60 27.65 27.60 27.95 2,085,258 57,926,147 27.779 6.040 6.029 6.040 6.029 6.106 9,545,272 6.0686 -0.90%
2002-11-25 0 27.90 27.85 27.95 27.35 28.20 5,035,200 139,988,272 27.802 6.095 6.084 6.106 5.975 6.161 23,048,636 6.0736 1.64%
2002-11-22 0 27.45 27.45 27.50 27.15 27.75 3,557,000 97,475,650 27.404 5.997 5.997 6.008 5.931 6.062 16,282,173 5.9866 0.18%
2002-11-21 0 27.40 27.40 27.45 27.40 27.90 2,250,400 61,964,250 27.535 5.986 5.986 5.997 5.986 6.095 10,301,209 6.0152 -0.54%
2002-11-20 0 27.55 27.50 27.55 27.40 27.70 1,821,266 50,227,606 27.578 6.019 6.008 6.019 5.986 6.051 8,336,848 6.0248 -0.54%
2002-11-19 0 27.70 27.65 27.70 27.00 27.75 2,365,500 64,934,445 27.451 6.051 6.040 6.051 5.898 6.062 10,828,080 5.9969 0.91%
2002-11-18 0 27.45 27.45 27.50 27.15 27.80 2,868,000 78,661,200 27.427 5.997 5.997 6.008 5.931 6.073 13,128,274 5.9917 -0.72%
2002-11-15 0 27.65 27.65 27.70 27.00 27.70 5,603,427 153,535,165 27.400 6.040 6.040 6.051 5.898 6.051 25,649,696 5.9858 2.79%
2002-11-14 0 26.90 26.85 26.90 26.50 27.25 6,643,050 179,499,769 27.021 5.877 5.866 5.877 5.789 5.953 30,408,572 5.9029 1.89%
2002-11-13 0 26.40 26.40 26.45 25.90 26.60 3,600,568 94,589,416 26.271 5.767 5.767 5.778 5.658 5.811 16,481,606 5.7391 1.34%
2002-11-12 0 26.05 25.95 26.00 25.50 26.35 2,856,500 74,238,216 25.989 5.691 5.669 5.680 5.571 5.756 13,075,633 5.6776 1.56%
2002-11-11 0 25.65 25.65 25.75 25.55 26.70 6,670,000 173,893,100 26.071 5.603 5.603 5.625 5.582 5.833 30,531,935 5.6954 -2.66%
2002-11-08 0 26.35 26.30 26.35 25.65 26.45 4,892,000 127,848,150 26.134 5.756 5.745 5.756 5.603 5.778 22,393,138 5.7093 0.96%
2002-11-07 0 26.10 26.05 26.15 25.55 26.30 5,312,000 137,964,400 25.972 5.702 5.691 5.713 5.582 5.745 24,315,688 5.6739 2.15%
2002-11-06 0 25.55 25.55 25.60 25.50 26.25 9,938,372 257,179,673 25.877 5.582 5.582 5.593 5.571 5.735 45,492,913 5.6532 1.79%
2002-11-05 1 25.10 - - - - 0 0 - 5.483 - - - - 0 - 0.00%
2002-11-04 0 25.10 25.05 25.10 24.40 25.20 3,796,000 94,824,631 24.980 5.483 5.472 5.483 5.330 5.505 17,376,196 5.4572 5.68%
2002-11-01 0 23.75 23.75 23.80 23.60 24.15 2,583,000 61,509,822 23.813 5.188 5.188 5.199 5.156 5.276 11,823,686 5.2023 0.21%
2002-10-31 0 23.70 23.70 23.80 23.65 24.50 2,119,000 50,822,042 23.984 5.177 5.177 5.199 5.167 5.352 9,699,726 5.2395 -1.66%
2002-10-30 0 24.10 24.05 24.10 24.05 24.75 2,457,000 59,625,450 24.268 5.265 5.254 5.265 5.254 5.407 11,246,921 5.3015 -1.63%
2002-10-29 0 24.50 24.45 24.50 24.50 25.60 1,607,600 40,150,427 24.975 5.352 5.341 5.352 5.352 5.593 7,358,791 5.4561 -3.73%
2002-10-28 0 25.45 25.45 25.50 24.80 25.60 2,460,714 62,157,464 25.260 5.560 5.560 5.571 5.418 5.593 11,263,922 5.5183 1.80%
2002-10-25 0 25.00 24.95 25.00 24.30 25.10 1,975,500 48,828,882 24.717 5.461 5.451 5.461 5.309 5.483 9,042,854 5.3997 0.00%
2002-10-24 0 25.00 24.90 25.00 24.50 25.10 1,779,500 44,188,966 24.832 5.461 5.440 5.461 5.352 5.483 8,145,664 5.4248 0.20%
2002-10-23 0 24.95 24.90 24.95 23.65 25.10 5,025,300 123,809,084 24.637 5.451 5.440 5.451 5.167 5.483 23,003,318 5.3822 4.39%
2002-10-22 0 23.90 23.85 23.90 23.75 24.45 1,622,000 39,188,157 24.160 5.221 5.210 5.221 5.188 5.341 7,424,707 5.2781 -1.44%
2002-10-21 0 24.25 24.15 24.30 23.95 24.50 2,936,600 71,285,140 24.275 5.298 5.276 5.309 5.232 5.352 13,442,291 5.3030 0.21%
2002-10-18 0 24.20 24.10 24.25 24.10 24.80 5,980,460 146,290,589 24.461 5.287 5.265 5.298 5.265 5.418 27,375,565 5.3438 1.26%
2002-10-17 0 23.90 23.95 24.00 23.00 24.10 4,709,000 110,796,068 23.529 5.221 5.232 5.243 5.025 5.265 21,555,455 5.1400 2.80%
2002-10-16 0 23.25 23.20 23.25 22.85 23.35 7,572,417 175,400,775 23.163 5.079 5.068 5.079 4.992 5.101 34,662,750 5.0602 2.42%
2002-10-15 0 22.70 22.65 22.70 21.85 22.75 4,644,000 104,023,903 22.400 4.959 4.948 4.959 4.773 4.970 21,257,917 4.8934 5.58%
2002-10-11 0 21.50 21.50 21.55 21.25 21.65 3,409,362 73,216,389 21.475 4.697 4.697 4.708 4.642 4.730 15,606,360 4.6914 1.18%
2002-10-10 0 21.25 21.20 21.30 20.35 21.35 4,740,000 98,401,700 20.760 4.642 4.631 4.653 4.446 4.664 21,697,357 4.5352 1.43%
2002-10-09 0 20.95 20.90 20.95 20.85 21.50 9,533,400 201,117,324 21.096 4.577 4.566 4.577 4.555 4.697 43,639,153 4.6086 -3.01%
2002-10-08 0 21.60 21.55 21.60 21.45 22.00 5,823,989 125,781,319 21.597 4.719 4.708 4.719 4.686 4.806 26,659,319 4.7181 -1.59%
2002-10-07 0 21.95 21.95 22.05 21.75 22.50 4,429,000 98,206,852 22.174 4.795 4.795 4.817 4.752 4.915 20,273,754 4.8440 -3.09%
2002-10-04 0 22.65 22.65 22.70 22.45 22.95 4,351,000 98,487,846 22.636 4.948 4.948 4.959 4.904 5.014 19,916,709 4.9450 -0.66%
2002-10-03 0 22.80 22.80 22.85 22.40 23.30 2,653,550 60,654,126 22.858 4.981 4.981 4.992 4.893 5.090 12,146,629 4.9935 -0.44%
2002-10-02 0 22.90 22.85 22.90 22.75 23.95 2,247,000 52,252,715 23.254 5.003 4.992 5.003 4.970 5.232 10,285,646 5.0802 -0.43%
2002-09-30 0 23.00 23.00 23.05 22.95 23.45 2,932,300 68,155,118 23.243 5.025 5.025 5.035 5.014 5.123 13,422,608 5.0776 -4.17%
2002-09-27 0 24.00 24.00 24.05 23.85 24.55 7,438,000 179,429,947 24.123 5.243 5.243 5.254 5.210 5.363 34,047,456 5.2700 1.27%
2002-09-26 0 23.70 23.65 23.70 22.95 23.90 9,225,000 216,492,354 23.468 5.177 5.167 5.177 5.014 5.221 42,227,452 5.1268 7.00%
2002-09-25 0 22.15 22.10 22.15 21.65 22.45 5,694,000 125,986,242 22.126 4.839 4.828 4.839 4.730 4.904 26,064,294 4.8337 0.00%
2002-09-24 0 22.15 22.20 22.25 22.05 22.40 3,048,243 67,602,915 22.178 4.839 4.850 4.861 4.817 4.893 13,953,337 4.8449 -2.64%
2002-09-23 0 22.75 22.75 22.80 22.55 23.15 2,707,000 61,506,727 22.721 4.970 4.970 4.981 4.926 5.057 12,391,297 4.9637 -1.94%
2002-09-20 0 23.20 23.20 23.30 22.90 23.25 4,660,854 107,912,878 23.153 5.068 5.068 5.090 5.003 5.079 21,335,066 5.0580 -2.52%
2002-09-19 0 23.80 23.75 23.80 23.60 23.90 3,167,000 75,177,892 23.738 5.199 5.188 5.199 5.156 5.221 14,496,947 5.1858 0.85%
2002-09-18 0 23.60 23.55 23.60 23.50 24.00 3,475,600 82,479,118 23.731 5.156 5.145 5.156 5.134 5.243 15,909,564 5.1842 -3.67%
2002-09-17 0 24.50 24.50 24.55 23.80 24.75 3,804,373 92,331,536 24.270 5.352 5.352 5.363 5.199 5.407 17,414,523 5.3020 4.48%
2002-09-16 0 23.45 23.45 23.55 23.40 24.40 4,723,000 112,755,201 23.874 5.123 5.123 5.145 5.112 5.330 21,619,540 5.2154 -3.89%
2002-09-13 0 24.40 24.45 24.50 24.35 25.25 6,270,705 155,306,111 24.767 5.330 5.341 5.352 5.319 5.516 28,704,162 5.4106 -4.31%
2002-09-12 0 25.50 25.45 25.50 25.40 25.75 2,955,800 75,518,850 25.549 5.571 5.560 5.571 5.549 5.625 13,530,179 5.5815 -0.97%
2002-09-11 0 25.75 25.70 25.80 25.60 25.90 1,298,841 33,480,180 25.777 5.625 5.614 5.636 5.593 5.658 5,945,447 5.6312 -0.19%
2002-09-10 0 25.80 25.75 25.80 25.50 25.90 2,859,000 73,703,050 25.779 5.636 5.625 5.636 5.571 5.658 13,087,077 5.6317 1.18%
2002-09-09 0 25.50 25.45 25.50 25.25 25.80 2,702,000 68,793,635 25.460 5.571 5.560 5.571 5.516 5.636 12,368,409 5.5620 -0.39%
2002-09-06 0 25.60 25.60 25.65 25.00 25.80 2,725,000 69,349,474 25.449 5.593 5.593 5.603 5.461 5.636 12,473,692 5.5597 1.39%
2002-09-05 0 25.25 25.25 25.35 25.15 25.95 2,986,500 76,303,235 25.549 5.516 5.516 5.538 5.494 5.669 13,670,708 5.5815 -2.32%
2002-09-04 0 25.85 25.75 25.80 24.90 25.95 3,733,000 94,713,650 25.372 5.647 5.625 5.636 5.440 5.669 17,087,813 5.5428 1.97%
2002-09-03 0 25.35 25.35 25.40 24.80 25.40 2,641,700 66,207,150 25.062 5.538 5.538 5.549 5.418 5.549 12,092,386 5.4751 1.40%
2002-09-02 0 25.00 25.00 25.05 25.00 25.60 2,388,000 60,072,850 25.156 5.461 5.461 5.472 5.461 5.593 10,931,074 5.4956 -1.96%
2002-08-30 0 25.50 25.50 25.55 25.40 25.65 4,290,800 109,446,100 25.507 5.571 5.571 5.582 5.549 5.603 19,641,144 5.5723 -0.39%
2002-08-29 0 25.60 25.55 25.60 25.45 25.80 2,776,000 71,052,700 25.595 5.593 5.582 5.593 5.560 5.636 12,707,144 5.5916 -1.16%
2002-08-28 0 25.90 25.85 25.90 25.80 26.20 5,194,200 135,074,040 26.005 5.658 5.647 5.658 5.636 5.724 23,776,458 5.6810 -1.71%
2002-08-27 0 26.35 26.35 26.40 26.15 27.10 4,315,000 114,218,570 26.470 5.756 5.756 5.767 5.713 5.920 19,751,919 5.7827 -2.59%
2002-08-26 0 27.05 27.05 27.10 26.95 27.20 1,301,000 35,206,550 27.061 5.909 5.909 5.920 5.887 5.942 5,955,330 5.9118 0.00%
2002-08-23 0 27.05 27.00 27.05 27.00 27.70 3,841,000 104,752,057 27.272 5.909 5.898 5.909 5.898 6.051 17,582,183 5.9579 -1.28%
2002-08-22 0 27.40 27.40 27.45 27.15 27.65 4,515,000 123,513,386 27.356 5.986 5.986 5.997 5.931 6.040 20,667,419 5.9762 0.18%
2002-08-21 0 27.35 27.35 27.40 26.50 27.55 6,015,950 164,176,436 27.290 5.975 5.975 5.986 5.789 6.019 27,538,020 5.9618 2.05%
2002-08-20 0 26.80 26.80 26.85 26.50 26.85 4,264,000 113,529,200 26.625 5.855 5.855 5.866 5.789 5.866 19,518,467 5.8165 2.29%
2002-08-19 0 26.20 26.15 26.25 26.00 26.50 5,030,839 131,816,933 26.202 5.724 5.713 5.735 5.680 5.789 23,028,673 5.7240 -1.87%
2002-08-16 0 26.70 26.70 26.75 26.65 26.90 5,260,600 140,760,540 26.758 5.833 5.833 5.844 5.822 5.877 24,080,405 5.8454 -0.37%
2002-08-15 0 26.80 26.80 26.85 26.60 27.10 4,983,000 133,940,180 26.879 5.855 5.855 5.866 5.811 5.920 22,809,690 5.8721 1.71%
2002-08-14 0 26.35 26.30 26.35 26.30 26.80 4,727,640 125,447,274 26.535 5.756 5.745 5.756 5.745 5.855 21,640,779 5.7968 -3.13%
2002-08-13 0 27.20 27.15 27.20 26.50 27.20 3,394,185 91,199,099 26.869 5.942 5.931 5.942 5.789 5.942 15,536,887 5.8698 2.45%
2002-08-12 0 26.55 26.50 26.55 26.40 27.40 3,569,659 95,381,330 26.720 5.800 5.789 5.800 5.767 5.986 16,340,120 5.8372 -2.93%
2002-08-09 0 27.35 27.30 27.40 27.30 28.10 3,433,700 95,099,861 27.696 5.975 5.964 5.986 5.964 6.139 15,717,767 6.0505 -0.73%
2002-08-08 0 27.55 27.55 27.60 27.30 28.35 2,748,000 76,377,150 27.794 6.019 6.019 6.029 5.964 6.193 12,578,974 6.0718 -2.48%
2002-08-07 0 28.25 28.20 28.25 28.00 28.40 2,895,800 81,528,092 28.154 6.171 6.161 6.171 6.117 6.204 13,255,529 6.1505 2.54%
2002-08-06 0 27.55 27.55 27.60 27.30 28.30 4,469,579 123,456,086 27.621 6.019 6.019 6.029 5.964 6.182 20,459,505 6.0342 -4.01%
2002-08-05 0 28.70 28.65 28.70 28.60 29.20 3,095,231 89,424,504 28.891 6.270 6.259 6.270 6.248 6.379 14,168,425 6.3115 -2.21%
2002-08-02 0 29.35 29.30 29.35 29.15 29.85 5,995,758 176,625,876 29.458 6.412 6.401 6.412 6.368 6.521 27,445,591 6.4355 -3.14%
2002-08-01 0 30.30 30.10 30.20 30.00 30.70 3,942,855 119,933,212 30.418 6.619 6.576 6.597 6.554 6.707 18,048,425 6.6451 -1.94%
2002-07-31 0 30.90 30.90 31.00 30.00 31.00 5,065,600 153,987,645 30.399 6.750 6.750 6.772 6.554 6.772 23,187,792 6.6409 3.00%
2002-07-30 0 30.00 29.95 30.00 30.00 30.60 3,951,000 119,890,156 30.344 6.554 6.543 6.554 6.554 6.685 18,085,709 6.6290 1.52%
2002-07-29 0 29.55 29.55 29.60 29.20 29.70 2,280,000 67,119,516 29.438 6.455 6.455 6.466 6.379 6.488 10,436,704 6.4311 1.37%
2002-07-26 0 29.15 29.10 29.15 28.90 29.90 3,001,000 87,731,300 29.234 6.368 6.357 6.368 6.313 6.532 13,737,082 6.3865 -1.85%
2002-07-25 0 29.70 29.55 29.60 29.45 30.70 4,163,000 124,879,124 29.997 6.488 6.455 6.466 6.434 6.707 19,056,139 6.5532 -0.17%
2002-07-24 0 29.75 29.75 29.80 29.60 30.20 4,418,000 131,717,120 29.814 6.499 6.499 6.510 6.466 6.597 20,223,402 6.5131 -4.03%
2002-07-23 0 31.00 31.00 31.10 29.20 31.10 5,329,000 162,187,779 30.435 6.772 6.772 6.794 6.379 6.794 24,393,506 6.6488 4.03%
2002-07-22 0 29.80 29.75 29.80 29.70 30.00 3,419,300 102,004,572 29.832 6.510 6.499 6.510 6.488 6.554 15,651,851 6.5171 -2.93%
2002-07-19 0 30.70 30.60 30.70 30.50 31.00 3,932,000 120,842,886 30.733 6.707 6.685 6.707 6.663 6.772 17,998,736 6.7140 -1.92%
2002-07-18 0 31.30 31.20 31.30 30.80 31.50 3,821,000 118,661,012 31.055 6.838 6.816 6.838 6.729 6.881 17,490,633 6.7843 0.97%
2002-07-17 0 31.00 31.00 31.10 30.70 31.60 6,253,520 193,971,126 31.018 6.772 6.772 6.794 6.707 6.903 28,625,497 6.7762 -2.21%
2002-07-16 0 31.70 31.60 31.70 31.60 32.40 4,071,000 129,504,400 31.811 6.925 6.903 6.925 6.903 7.078 18,635,009 6.9495 -2.16%
2002-07-15 0 32.40 32.40 32.50 32.20 32.60 1,828,280 59,263,811 32.415 7.078 7.078 7.100 7.034 7.122 8,368,955 7.0814 -1.22%
2002-07-12 0 32.80 32.80 32.90 32.10 32.90 1,865,000 60,717,068 32.556 7.165 7.165 7.187 7.013 7.187 8,537,040 7.1122 0.61%
2002-07-11 0 32.60 32.50 32.60 32.30 33.30 2,940,601 96,010,773 32.650 7.122 7.100 7.122 7.056 7.275 13,460,606 7.1327 -2.69%
2002-07-10 0 33.50 33.40 33.50 33.20 33.60 1,323,000 44,224,170 33.427 7.318 7.297 7.318 7.253 7.340 6,056,035 7.3025 0.30%
2002-07-09 0 33.40 33.40 33.50 33.20 33.70 1,563,769 52,410,743 33.516 7.297 7.297 7.318 7.253 7.362 7,158,155 7.3218 0.00%
2002-07-08 0 33.40 33.40 33.50 33.10 34.40 2,161,000 72,850,464 33.711 7.297 7.297 7.318 7.231 7.515 9,891,981 7.3646 -1.47%
2002-07-05 0 33.90 33.80 33.90 33.50 34.30 1,706,000 57,857,600 33.914 7.406 7.384 7.406 7.318 7.493 7,809,218 7.4089 -0.59%
2002-07-04 0 34.10 34.10 34.20 33.10 34.10 3,833,990 128,997,491 33.646 7.449 7.449 7.471 7.231 7.449 17,550,095 7.3502 3.65%
2002-07-03 0 32.90 32.90 33.00 32.00 33.20 3,059,000 100,192,571 32.753 7.187 7.187 7.209 6.991 7.253 14,002,577 7.1553 1.54%
2002-07-02 0 32.40 32.40 32.50 31.80 32.50 1,766,300 57,101,294 32.328 7.078 7.078 7.100 6.947 7.100 8,085,241 7.0624 0.00%
2002-06-28 0 32.40 32.30 32.50 32.30 32.90 2,586,000 84,461,748 32.661 7.078 7.056 7.100 7.056 7.187 11,837,419 7.1351 0.31%
2002-06-27 0 32.30 32.20 32.30 31.80 32.30 3,074,851 98,507,488 32.037 7.056 7.034 7.056 6.947 7.056 14,075,135 6.9987 2.54%
2002-06-26 0 31.50 31.40 31.50 31.30 32.10 6,235,200 197,145,902 31.618 6.881 6.860 6.881 6.838 7.013 28,541,638 6.9073 -3.08%
2002-06-25 0 32.50 32.50 32.60 32.10 32.90 1,631,300 53,102,710 32.552 7.100 7.100 7.122 7.013 7.187 7,467,278 7.1114 -0.61%
2002-06-24 0 32.70 32.60 32.70 32.00 32.80 1,567,500 50,952,620 32.506 7.144 7.122 7.144 6.991 7.165 7,175,234 7.1012 0.93%
2002-06-21 0 32.40 32.30 32.50 32.00 32.50 1,520,000 48,956,300 32.208 7.078 7.056 7.100 6.991 7.100 6,957,802 7.0362 -0.92%
2002-06-20 0 32.70 32.60 32.70 31.70 32.80 3,539,000 114,428,625 32.334 7.144 7.122 7.144 6.925 7.165 16,199,778 7.0636 2.83%
2002-06-19 0 31.80 31.80 31.90 31.60 33.20 5,776,700 185,179,303 32.056 6.947 6.947 6.969 6.903 7.253 26,442,853 7.0030 -3.34%
2002-06-18 0 32.90 32.80 32.90 32.60 33.40 1,645,000 54,178,976 32.936 7.187 7.165 7.187 7.122 7.297 7,529,990 7.1951 0.30%
2002-06-17 0 32.80 32.70 32.80 32.70 33.10 1,692,300 55,606,098 32.858 7.165 7.144 7.165 7.144 7.231 7,746,506 7.1782 -0.30%
2002-06-14 0 32.90 32.80 32.90 32.80 33.40 3,066,517 101,430,965 33.077 7.187 7.165 7.187 7.165 7.297 14,036,986 7.2260 -0.90%
2002-06-13 0 33.20 33.20 33.30 33.10 34.00 2,395,268 80,057,836 33.423 7.253 7.253 7.275 7.231 7.428 10,964,343 7.3017 -0.90%
2002-06-12 0 33.50 33.40 33.50 33.20 33.70 3,410,046 114,103,576 33.461 7.318 7.297 7.318 7.253 7.362 15,609,491 7.3099 -1.47%
2002-06-11 0 34.00 34.00 34.10 33.80 34.50 835,000 28,436,784 34.056 7.428 7.428 7.449 7.384 7.537 3,822,214 7.4399 -1.73%
2002-06-10 0 34.60 34.50 34.60 34.00 34.80 1,155,300 39,834,484 34.480 7.559 7.537 7.559 7.428 7.602 5,288,388 7.5324 2.06%
2002-06-07 0 33.90 33.80 33.90 33.70 34.00 1,383,400 47,110,060 34.054 7.406 7.384 7.406 7.362 7.428 6,332,516 7.4394 -0.88%
2002-06-06 0 34.20 34.10 34.20 34.20 35.20 2,553,750 88,577,754 34.685 7.471 7.449 7.471 7.471 7.690 11,689,795 7.5774 -0.87%
2002-06-05 0 34.50 34.40 34.50 33.30 34.60 3,296,000 112,297,100 34.071 7.537 7.515 7.537 7.275 7.559 15,087,445 7.4431 4.23%
2002-06-04 0 33.10 33.10 33.20 32.90 33.30 2,129,500 70,733,439 33.216 7.231 7.231 7.253 7.187 7.275 9,747,790 7.2564 -0.90%
2002-06-03 0 33.40 33.50 33.70 33.30 33.80 3,058,700 102,661,904 33.564 7.297 7.318 7.362 7.275 7.384 14,001,204 7.3324 -0.30%
2002-05-31 0 33.50 33.40 33.50 33.30 34.70 5,885,500 198,863,068 33.789 7.318 7.297 7.318 7.275 7.581 26,940,885 7.3815 -2.62%
2002-05-30 0 34.40 34.40 34.50 34.00 34.60 1,765,000 60,583,892 34.325 7.515 7.515 7.537 7.428 7.559 8,079,290 7.4987 -0.29%
2002-05-29 0 34.50 34.30 34.50 34.20 35.20 2,303,001 79,984,535 34.731 7.537 7.493 7.537 7.471 7.690 10,541,991 7.5872 -1.43%
2002-05-28 0 35.00 34.90 35.00 34.90 35.40 1,036,745 36,402,650 35.112 7.646 7.624 7.646 7.624 7.733 4,745,702 7.6707 -0.57%
2002-05-27 0 35.20 35.20 35.40 35.10 35.70 2,263,000 79,917,533 35.315 7.690 7.690 7.733 7.668 7.799 10,358,886 7.7149 -1.68%
2002-05-24 0 35.80 35.70 35.80 35.30 36.00 2,352,000 84,065,600 35.742 7.821 7.799 7.821 7.712 7.865 10,766,284 7.8082 1.42%
2002-05-23 0 35.30 35.10 35.30 34.90 35.80 1,563,100 55,019,101 35.199 7.712 7.668 7.712 7.624 7.821 7,155,093 7.6895 -1.12%
2002-05-22 0 35.70 35.70 35.80 35.20 35.90 2,270,500 80,911,895 35.636 7.799 7.799 7.821 7.690 7.843 10,393,217 7.7851 0.85%
2002-05-21 0 35.40 35.30 35.40 34.90 36.70 4,486,500 159,237,318 35.493 7.733 7.712 7.733 7.624 8.017 20,536,961 7.7537 -3.54%
2002-05-17 0 36.70 36.50 36.70 36.30 36.90 2,165,000 79,210,268 36.587 8.017 7.974 8.017 7.930 8.061 9,910,291 7.9927 0.82%
2002-05-16 0 36.40 36.40 36.50 36.00 36.90 3,046,000 110,760,766 36.363 7.952 7.952 7.974 7.865 8.061 13,943,070 7.9438 -1.62%
2002-05-15 0 37.00 36.90 37.00 36.60 37.40 1,805,231 66,891,600 37.054 8.083 8.061 8.083 7.996 8.170 8,263,448 8.0949 1.37%
2002-05-14 0 36.50 36.40 36.50 36.30 37.20 865,000 31,763,402 36.721 7.974 7.952 7.974 7.930 8.127 3,959,539 8.0220 -0.27%
2002-05-13 0 36.60 36.60 36.80 36.00 37.00 1,768,704 64,999,567 36.750 7.996 7.996 8.039 7.865 8.083 8,096,245 8.0284 1.67%
2002-05-10 0 36.00 35.90 36.00 35.90 36.70 3,058,900 111,548,801 36.467 7.865 7.843 7.865 7.843 8.017 14,002,119 7.9666 -0.83%
2002-05-09 0 36.30 36.20 36.30 36.00 37.80 4,331,300 158,948,189 36.698 7.930 7.908 7.930 7.865 8.258 19,826,532 8.0169 -1.63%
2002-05-08 0 36.90 36.90 37.00 36.80 38.40 3,005,300 112,470,432 37.424 8.061 8.061 8.083 8.039 8.389 13,756,765 8.1756 -3.40%
2002-05-07 0 38.20 38.20 38.30 37.00 38.50 3,869,500 145,942,754 37.716 8.345 8.345 8.367 8.083 8.411 17,712,642 8.2395 1.33%
2002-05-06 0 37.70 37.70 37.80 37.30 38.20 4,618,920 175,541,239 38.005 8.236 8.236 8.258 8.149 8.345 21,143,113 8.3025 0.53%
2002-05-03 0 37.50 37.50 37.60 37.30 38.80 4,306,000 164,673,963 38.243 8.192 8.192 8.214 8.149 8.476 19,710,722 8.3545 -2.34%
2002-05-02 0 38.40 38.30 38.50 38.00 38.90 3,617,345 139,257,121 38.497 8.389 8.367 8.411 8.301 8.498 16,558,402 8.4101 1.05%
2002-04-30 0 38.00 37.90 38.00 37.10 38.00 2,673,000 100,061,508 37.434 8.301 8.280 8.301 8.105 8.301 12,235,662 8.1779 2.43%
2002-04-29 0 37.10 37.10 37.20 36.50 37.20 4,147,433 153,366,504 36.979 8.105 8.105 8.127 7.974 8.127 18,984,881 8.0783 -1.07%
2002-04-26 0 37.50 37.50 37.60 36.90 37.60 3,070,713 113,952,388 37.109 8.192 8.192 8.214 8.061 8.214 14,056,193 8.1069 1.63%
2002-04-25 0 36.90 36.90 37.00 36.40 37.10 3,488,000 128,939,048 36.966 8.061 8.061 8.083 7.952 8.105 15,966,325 8.0757 -0.54%
2002-04-24 0 37.10 37.10 37.20 36.70 37.20 4,646,000 171,739,944 36.965 8.105 8.105 8.127 8.017 8.127 21,267,072 8.0754 2.20%
2002-04-23 0 36.30 36.30 36.40 35.00 36.40 5,408,721 193,928,597 35.855 7.930 7.930 7.952 7.646 7.952 24,758,429 7.8328 1.97%
2002-04-22 0 35.60 35.60 35.70 35.60 36.30 3,653,560 131,066,124 35.874 7.777 7.777 7.799 7.777 7.930 16,724,177 7.8369 -1.11%
2002-04-19 0 36.00 36.00 36.10 34.60 36.40 8,399,613 299,685,785 35.679 7.865 7.865 7.886 7.559 7.952 38,449,241 7.7943 2.56%
2002-04-18 0 35.10 35.10 35.20 33.00 35.20 9,531,510 328,230,000 34.436 7.668 7.668 7.690 7.209 7.690 43,630,502 7.5229 5.41%
2002-04-17 0 33.30 33.30 33.40 32.40 33.50 6,079,000 199,908,935 32.885 7.275 7.275 7.297 7.078 7.318 27,826,632 7.1841 3.74%
2002-04-16 0 32.10 32.00 32.10 31.80 32.20 1,255,700 40,145,568 31.971 7.013 6.991 7.013 6.947 7.034 5,747,969 6.9843 0.63%
2002-04-15 0 31.90 31.90 32.00 31.80 32.40 2,885,407 92,727,198 32.137 6.969 6.969 6.991 6.947 7.078 13,207,955 7.0206 0.31%
2002-04-12 0 31.80 31.80 31.90 31.40 31.90 2,985,000 94,399,800 31.625 6.947 6.947 6.969 6.860 6.969 13,663,842 6.9087 0.95%
2002-04-11 0 31.50 31.40 31.50 31.30 31.60 1,513,400 47,560,066 31.426 6.881 6.860 6.881 6.838 6.903 6,927,591 6.8653 1.29%
2002-04-10 0 31.10 31.10 31.20 30.90 31.30 1,559,000 48,707,172 31.243 6.794 6.794 6.816 6.750 6.838 7,136,325 6.8252 -0.80%
2002-04-09 0 31.70 31.70 31.80 31.40 31.80 1,310,000 41,457,010 31.647 6.849 6.849 6.870 6.784 6.870 6,063,474 6.8372 0.96%
2002-04-08 0 31.40 31.40 31.50 31.30 32.10 2,214,000 69,888,089 31.566 6.784 6.784 6.806 6.762 6.935 10,247,734 6.8199 -1.26%
2002-04-04 0 31.80 31.70 31.80 31.10 31.80 2,007,638 63,409,321 31.584 6.870 6.849 6.870 6.719 6.870 9,292,565 6.8237 1.92%
2002-04-03 0 31.20 31.20 31.30 31.20 31.60 4,165,656 130,663,034 31.367 6.741 6.741 6.762 6.741 6.827 19,281,180 6.7767 -0.64%
2002-04-02 0 31.40 31.40 31.50 31.30 32.80 3,492,400 110,777,675 31.720 6.784 6.784 6.806 6.762 7.086 16,164,944 6.8530 -3.38%
2002-03-28 0 32.50 32.40 32.60 32.20 32.60 2,670,000 86,390,424 32.356 7.022 7.000 7.043 6.957 7.043 12,358,378 6.9904 0.31%
2002-03-27 0 32.40 32.30 32.40 31.80 32.50 5,318,643 170,314,005 32.022 7.000 6.978 7.000 6.870 7.022 24,617,903 6.9183 2.53%
2002-03-26 0 31.60 31.50 31.70 30.90 31.70 2,134,000 66,799,832 31.303 6.827 6.806 6.849 6.676 6.849 9,877,445 6.7629 1.61%
2002-03-25 0 31.10 31.20 31.30 30.80 31.30 3,513,100 109,109,585 31.058 6.719 6.741 6.762 6.654 6.762 16,260,756 6.7100 0.32%
2002-03-22 0 31.00 31.00 31.10 30.90 31.40 7,721,000 239,952,301 31.078 6.697 6.697 6.719 6.676 6.784 35,737,467 6.7143 -0.96%
2002-03-21 0 31.30 31.30 31.40 30.90 33.30 13,888,000 437,281,388 31.486 6.762 6.762 6.784 6.676 7.194 64,282,080 6.8025 -7.67%
2002-03-20 0 33.90 33.90 34.00 33.90 35.30 3,019,000 104,236,080 34.527 7.324 7.324 7.346 7.324 7.626 13,973,762 7.4594 -3.69%
2002-03-19 0 35.20 35.20 35.30 35.00 35.30 3,882,600 135,760,873 34.966 7.605 7.605 7.626 7.562 7.626 17,971,026 7.5544 0.86%
2002-03-18 0 34.90 34.70 35.00 34.40 35.00 2,798,000 96,882,485 34.626 7.540 7.497 7.562 7.432 7.562 12,950,840 7.4808 1.45%
2002-03-15 0 34.40 34.30 34.40 34.10 35.00 1,848,400 63,670,360 34.446 7.432 7.410 7.432 7.367 7.562 8,555,515 7.4420 -1.43%
2002-03-14 0 34.90 34.80 35.00 34.70 35.30 1,705,056 59,754,386 35.045 7.540 7.518 7.562 7.497 7.626 7,892,032 7.5715 -1.13%
2002-03-13 0 35.30 35.30 35.40 34.80 35.50 2,866,876 100,963,998 35.217 7.626 7.626 7.648 7.518 7.670 13,269,640 7.6086 1.15%
2002-03-12 0 34.90 34.80 34.90 34.10 35.00 1,799,108 62,317,254 34.638 7.540 7.518 7.540 7.367 7.562 8,327,362 7.4834 1.16%
2002-03-11 0 34.50 34.50 34.60 33.90 35.00 1,365,115 46,999,015 34.429 7.454 7.454 7.475 7.324 7.562 6,318,580 7.4382 0.88%
2002-03-08 0 34.20 34.10 34.20 33.80 35.40 2,870,000 99,229,673 34.575 7.389 7.367 7.389 7.302 7.648 13,284,099 7.4698 -3.12%
2002-03-07 0 35.30 35.20 35.30 34.70 35.50 3,383,134 119,011,276 35.178 7.626 7.605 7.626 7.497 7.670 15,659,194 7.6001 2.02%
2002-03-06 0 34.60 34.40 34.60 33.80 34.60 3,013,200 103,238,900 34.262 7.475 7.432 7.475 7.302 7.475 13,946,916 7.4023 0.58%
2002-03-05 0 34.40 34.30 34.40 32.60 34.50 10,288,000 348,011,212 33.827 7.432 7.410 7.432 7.043 7.454 47,619,099 7.3082 6.50%
2002-03-04 0 32.30 32.20 32.30 31.30 32.50 5,874,120 186,728,910 31.788 6.978 6.957 6.978 6.762 7.022 27,188,987 6.8678 4.53%
2002-03-01 0 30.90 30.80 30.90 30.20 31.00 3,171,000 97,105,860 30.623 6.676 6.654 6.676 6.525 6.697 14,677,310 6.6161 1.64%
2002-02-28 0 30.40 30.30 30.40 29.85 31.50 6,298,700 190,477,701 30.241 6.568 6.546 6.568 6.449 6.806 29,154,201 6.5335 -2.88%
2002-02-27 0 31.30 31.30 31.40 31.10 32.00 7,490,000 236,108,246 31.523 6.762 6.762 6.784 6.719 6.914 34,668,259 6.8105 -0.95%
2002-02-26 0 31.60 31.50 31.60 31.50 33.10 3,677,000 118,002,750 32.092 6.827 6.806 6.827 6.806 7.151 17,019,384 6.9334 -3.07%
2002-02-25 0 32.60 32.50 32.60 32.50 33.80 3,403,070 111,933,931 32.892 7.043 7.022 7.043 7.022 7.302 15,751,470 7.1063 -3.83%
2002-02-22 0 33.90 33.80 33.90 33.50 34.60 2,658,418 89,743,356 33.758 7.324 7.302 7.324 7.238 7.475 12,304,770 7.2934 -2.31%
2002-02-21 0 34.70 34.60 34.70 34.30 34.70 2,982,000 102,954,683 34.525 7.497 7.475 7.497 7.410 7.497 13,802,503 7.4591 2.06%
2002-02-20 0 34.00 33.90 34.00 33.40 34.10 1,254,008 42,329,639 33.755 7.346 7.324 7.346 7.216 7.367 5,804,309 7.2928 0.59%
2002-02-19 0 33.80 33.80 33.90 33.50 34.30 1,498,557 50,472,932 33.681 7.302 7.302 7.324 7.238 7.410 6,936,230 7.2767 -1.74%
2002-02-18 0 34.40 34.40 34.50 33.00 34.50 3,060,100 103,886,694 33.949 7.432 7.432 7.454 7.130 7.454 14,163,997 7.3346 3.93%
2002-02-15 0 33.10 33.10 33.20 33.00 34.00 2,378,000 79,726,715 33.527 7.151 7.151 7.173 7.130 7.346 11,006,825 7.2434 -0.90%
2002-02-11 0 33.40 33.30 33.40 32.50 33.50 1,852,000 60,903,653 32.885 7.216 7.194 7.216 7.022 7.238 8,572,178 7.1048 3.73%
2002-02-08 0 32.20 32.20 32.30 31.90 32.50 2,765,311 88,822,690 32.120 6.957 6.957 6.978 6.892 7.022 12,799,535 6.9395 0.00%
2002-02-07 0 32.20 32.00 32.10 32.00 33.10 2,089,100 67,834,388 32.471 6.957 6.914 6.935 6.914 7.151 9,669,621 7.0152 -1.23%
2002-02-06 0 32.60 32.60 32.70 32.20 33.00 2,526,820 82,750,901 32.749 7.043 7.043 7.065 6.957 7.130 11,695,654 7.0754 0.31%
2002-02-05 0 32.50 32.40 32.50 31.80 32.60 1,855,000 59,647,900 32.155 7.022 7.000 7.022 6.870 7.043 8,586,064 6.9471 -0.91%
2002-02-04 0 32.80 32.70 32.80 32.20 32.80 1,564,074 50,966,335 32.586 7.086 7.065 7.086 6.957 7.086 7,239,482 7.0401 1.55%
2002-02-01 0 32.30 32.20 32.30 32.20 33.10 2,379,154 77,392,449 32.529 6.978 6.957 6.978 6.957 7.151 11,012,167 7.0279 -0.92%
2002-01-31 0 32.60 32.60 32.70 32.40 33.30 3,450,100 113,278,969 32.834 7.043 7.043 7.065 7.000 7.194 15,969,154 7.0936 0.93%
2002-01-30 0 32.30 32.20 32.30 32.20 33.00 5,735,000 186,575,180 32.533 6.978 6.957 6.978 6.957 7.130 26,545,056 7.0286 -3.29%
2002-01-29 0 33.40 33.30 33.40 32.90 33.80 7,776,000 259,645,662 33.391 7.216 7.194 7.216 7.108 7.302 35,992,040 7.2140 0.30%
2002-01-28 0 33.30 33.10 33.40 33.10 34.10 3,927,946 131,462,738 33.469 7.194 7.151 7.216 7.151 7.367 18,180,915 7.2308 0.91%
2002-01-25 0 33.00 32.90 33.00 32.90 33.80 6,148,650 203,771,288 33.141 7.130 7.108 7.130 7.108 7.302 28,459,678 7.1600 -1.20%
2002-01-24 0 33.40 33.30 33.40 33.00 34.60 4,105,900 138,012,349 33.613 7.216 7.194 7.216 7.130 7.475 19,004,593 7.2621 -2.05%
2002-01-23 0 34.10 34.00 34.10 33.90 34.70 4,027,000 138,253,074 34.332 7.367 7.346 7.367 7.324 7.497 18,639,396 7.4173 -2.85%
2002-01-22 0 35.10 35.10 35.20 35.00 36.00 1,570,160 55,418,616 35.295 7.583 7.583 7.605 7.562 7.778 7,267,652 7.6254 -2.50%
2002-01-21 0 36.00 36.00 36.10 35.20 36.00 2,591,700 92,857,396 35.829 7.778 7.778 7.799 7.605 7.778 11,995,958 7.7407 2.56%
2002-01-18 0 35.10 35.10 35.20 35.00 35.60 2,331,000 81,908,010 35.139 7.583 7.583 7.605 7.562 7.691 10,789,281 7.5916 -0.28%
2002-01-17 0 35.20 35.00 35.30 33.30 35.30 1,728,000 59,456,400 34.408 7.605 7.562 7.626 7.194 7.626 7,998,231 7.4337 2.92%
2002-01-16 0 34.20 34.20 34.30 34.00 35.20 2,696,200 93,256,329 34.588 7.389 7.389 7.410 7.346 7.605 12,479,648 7.4727 -1.72%
2002-01-15 0 34.80 34.80 34.90 34.70 35.20 4,370,930 153,015,881 35.008 7.518 7.518 7.540 7.497 7.605 20,231,313 7.5633 -2.79%
2002-01-14 0 35.80 35.60 35.80 34.80 36.00 4,147,000 147,442,400 35.554 7.735 7.691 7.735 7.518 7.778 19,194,829 7.6814 -1.38%
2002-01-11 0 36.30 36.10 36.30 35.90 38.00 3,374,000 124,085,025 36.777 7.843 7.799 7.843 7.756 8.210 15,616,917 7.9456 -3.46%
2002-01-10 0 37.60 37.50 37.60 37.50 37.90 4,218,791 158,881,326 37.660 8.123 8.102 8.123 8.102 8.188 19,527,121 8.1364 -1.57%
2002-01-09 0 38.20 38.20 38.30 37.80 39.60 5,002,000 192,842,829 38.553 8.253 8.253 8.275 8.167 8.555 23,152,287 8.3293 -1.04%
2002-01-08 0 38.60 38.50 38.60 37.20 39.00 8,537,827 325,660,953 38.143 8.339 8.318 8.339 8.037 8.426 39,518,237 8.2408 3.21%
2002-01-07 0 37.40 37.30 37.60 35.70 37.70 6,003,000 223,227,710 37.186 8.080 8.059 8.123 7.713 8.145 27,785,522 8.0340 4.18%
2002-01-04 0 35.90 35.80 35.90 35.10 35.90 3,833,887 135,615,164 35.373 7.756 7.735 7.756 7.583 7.756 17,745,552 7.6422 4.36%
2002-01-03 0 34.40 34.30 34.40 34.30 34.90 1,602,100 55,275,108 34.502 7.432 7.410 7.432 7.410 7.540 7,415,490 7.4540 -1.43%
2002-01-02 0 34.90 34.80 34.90 34.30 34.90 1,245,000 43,177,300 34.681 7.540 7.518 7.540 7.410 7.540 5,762,614 7.4927 -0.85%
2001-12-31 0 35.20 35.30 35.50 33.60 35.50 1,462,000 50,295,500 34.402 7.605 7.626 7.670 7.259 7.670 6,767,022 7.4324 3.83%
2001-12-28 0 33.90 33.80 34.00 33.60 34.30 1,105,000 37,390,562 33.838 7.324 7.302 7.346 7.259 7.410 5,114,610 7.3105 0.00%
2001-12-27 0 33.90 33.80 33.90 33.20 34.00 1,390,500 46,865,800 33.704 7.324 7.302 7.324 7.173 7.346 6,436,077 7.2817 2.42%
2001-12-24 0 33.10 33.00 33.10 33.00 33.20 435,800 14,417,664 33.083 7.151 7.130 7.151 7.130 7.173 2,017,147 7.1476 0.91%
2001-12-21 0 32.80 32.80 33.00 32.70 33.30 3,034,000 100,045,640 32.975 7.086 7.086 7.130 7.065 7.194 14,043,191 7.1241 -4.65%
2001-12-20 0 34.40 34.10 34.40 33.50 34.50 3,458,025 117,806,659 34.068 7.432 7.367 7.432 7.238 7.454 16,005,835 7.3602 1.47%
2001-12-19 0 33.90 33.80 33.90 33.50 34.00 3,122,000 105,135,100 33.676 7.324 7.302 7.324 7.238 7.346 14,450,508 7.2755 1.80%
2001-12-18 0 33.30 33.20 33.40 32.50 33.70 2,585,000 85,804,236 33.193 7.194 7.173 7.216 7.022 7.281 11,964,947 7.1713 1.22%
2001-12-17 0 32.90 32.80 32.90 32.10 33.60 1,703,000 55,871,375 32.808 7.108 7.086 7.108 6.935 7.259 7,882,516 7.0880 0.92%
2001-12-14 0 32.60 32.50 32.60 31.70 32.80 2,861,000 92,353,928 32.280 7.043 7.022 7.043 6.849 7.086 13,242,442 6.9741 0.31%
2001-12-13 0 32.50 32.50 32.60 32.20 34.20 3,430,500 113,278,650 33.021 7.022 7.022 7.043 6.957 7.389 15,878,433 7.1341 -4.13%
2001-12-12 0 33.90 33.80 33.90 32.20 34.00 4,999,300 165,737,946 33.152 7.324 7.302 7.324 6.957 7.346 23,139,790 7.1625 4.95%
2001-12-11 0 32.30 32.20 32.30 32.20 33.10 3,499,000 113,751,897 32.510 6.978 6.957 6.978 6.957 7.151 16,195,492 7.0237 -2.12%
2001-12-10 0 33.00 32.90 33.00 32.90 34.00 2,045,580 68,356,667 33.417 7.130 7.108 7.130 7.108 7.346 9,468,184 7.2196 -2.08%
2001-12-07 0 33.70 33.50 33.60 33.00 33.70 4,391,840 146,679,538 33.398 7.281 7.238 7.259 7.130 7.281 20,328,097 7.2156 1.51%
2001-12-06 0 33.20 33.00 33.20 32.40 35.00 4,819,569 160,320,832 33.265 7.173 7.130 7.173 7.000 7.562 22,307,886 7.1867 -1.78%
2001-12-05 0 33.80 33.80 33.90 32.00 33.90 7,663,261 253,784,657 33.117 7.302 7.302 7.324 6.914 7.324 35,470,216 7.1549 6.96%
2001-12-04 0 31.60 31.60 31.70 30.40 31.70 4,006,906 124,957,862 31.186 6.827 6.827 6.849 6.568 6.849 18,546,389 6.7376 3.27%
2001-12-03 0 30.60 30.40 30.50 29.30 30.70 4,050,602 120,297,847 29.699 6.611 6.568 6.589 6.330 6.633 18,748,641 6.4164 3.55%
2001-11-30 0 29.55 29.30 29.35 28.95 30.00 5,603,406 165,529,899 29.541 6.384 6.330 6.341 6.255 6.481 25,935,959 6.3823 2.96%
2001-11-29 0 29.25 29.20 29.30 28.05 29.35 4,392,800 127,685,420 29.067 6.201 6.190 6.211 5.946 6.222 20,722,189 6.1618 0.34%
2001-11-28 0 29.15 29.10 29.15 29.05 30.00 3,442,353 101,945,076 29.615 6.179 6.169 6.179 6.158 6.360 16,238,638 6.2779 -2.83%
2001-11-27 0 30.00 30.00 30.10 30.00 31.00 2,843,800 86,242,510 30.327 6.360 6.360 6.381 6.360 6.572 13,415,079 6.4288 -3.23%
2001-11-26 0 31.00 30.90 31.10 30.60 31.60 1,779,800 55,165,414 30.995 6.572 6.550 6.593 6.487 6.699 8,395,864 6.5705 0.98%
2001-11-23 0 30.70 30.60 30.70 30.00 30.80 1,357,928 41,418,926 30.502 6.508 6.487 6.508 6.360 6.529 6,405,764 6.4659 2.50%
2001-11-22 0 29.95 29.90 29.95 29.25 29.95 1,469,851 43,586,802 29.654 6.349 6.338 6.349 6.201 6.349 6,933,739 6.2862 2.04%
2001-11-21 0 29.35 29.35 29.40 28.60 29.60 2,562,250 74,318,450 29.005 6.222 6.222 6.232 6.063 6.275 12,086,921 6.1487 2.62%
2001-11-20 0 28.60 28.55 28.60 28.40 29.25 1,956,500 56,257,985 28.754 6.063 6.052 6.063 6.020 6.201 9,229,412 6.0955 -0.52%
2001-11-19 0 28.75 28.65 28.75 28.65 29.25 2,811,922 81,604,536 29.021 6.095 6.073 6.095 6.073 6.201 13,264,701 6.1520 -1.03%
2001-11-16 0 29.05 29.05 29.10 29.05 29.80 1,974,000 57,955,140 29.359 6.158 6.158 6.169 6.158 6.317 9,311,965 6.2237 -1.02%
2001-11-15 0 29.35 29.25 29.30 28.50 29.45 2,811,394 81,687,549 29.056 6.222 6.201 6.211 6.042 6.243 13,262,210 6.1594 1.38%
2001-11-14 0 28.95 28.95 29.00 28.65 29.10 1,973,500 56,944,742 28.855 6.137 6.137 6.148 6.073 6.169 9,309,606 6.1168 1.94%
2001-11-13 0 28.40 28.35 28.40 28.15 28.65 3,266,000 92,838,535 28.426 6.020 6.010 6.020 5.967 6.073 15,406,726 6.0258 -1.39%
2001-11-12 0 28.80 28.70 28.80 27.80 28.80 3,608,000 102,627,631 28.444 6.105 6.084 6.105 5.893 6.105 17,020,046 6.0298 3.97%
2001-11-09 0 27.70 27.85 27.90 25.80 28.05 9,134,000 249,465,156 27.312 5.872 5.904 5.914 5.469 5.946 43,087,887 5.7897 7.16%
2001-11-08 0 25.85 25.80 25.85 24.90 26.05 5,703,000 146,904,100 25.759 5.480 5.469 5.480 5.278 5.522 26,902,805 5.4605 4.66%
2001-11-07 0 24.70 24.70 24.75 24.55 24.95 3,120,764 77,219,832 24.744 5.236 5.236 5.247 5.204 5.289 14,721,604 5.2453 0.41%
2001-11-06 0 24.60 24.50 24.65 24.50 25.15 5,073,000 125,638,294 24.766 5.215 5.194 5.225 5.194 5.331 23,930,901 5.2500 0.61%
2001-11-05 0 24.45 24.45 24.50 23.95 24.55 3,319,223 80,631,908 24.292 5.183 5.183 5.194 5.077 5.204 15,657,796 5.1496 1.88%
2001-11-02 0 24.00 24.05 24.10 23.95 24.95 4,176,300 101,349,572 24.268 5.088 5.098 5.109 5.077 5.289 19,700,891 5.1444 -2.44%
2001-11-01 0 24.60 24.60 24.65 24.55 25.05 1,558,600 38,595,676 24.763 5.215 5.215 5.225 5.204 5.310 7,352,396 5.2494 -1.80%
2001-10-31 0 25.05 25.00 25.05 24.60 25.10 1,416,000 35,157,762 24.829 5.310 5.300 5.310 5.215 5.321 6,679,707 5.2634 0.80%
2001-10-30 0 24.85 24.90 24.95 24.75 25.05 1,710,200 42,625,454 24.924 5.268 5.278 5.289 5.247 5.310 8,067,539 5.2836 -2.55%
2001-10-29 0 25.50 25.50 25.55 24.90 26.05 2,897,000 73,977,316 25.536 5.406 5.406 5.416 5.278 5.522 13,666,040 5.4132 -1.92%
2001-10-26 0 26.00 25.95 26.00 25.45 26.15 4,091,655 105,668,882 25.825 5.512 5.501 5.512 5.395 5.543 19,301,595 5.4746 2.56%
2001-10-24 0 25.35 25.35 25.40 24.65 25.40 5,728,000 143,633,255 25.076 5.374 5.374 5.384 5.225 5.384 27,020,738 5.3157 1.81%
2001-10-23 0 24.90 24.85 24.95 24.45 24.95 2,010,000 49,639,812 24.696 5.278 5.268 5.289 5.183 5.289 9,481,788 5.2353 2.26%
2001-10-22 0 24.35 24.35 24.40 23.95 24.55 921,825 22,339,245 24.234 5.162 5.162 5.172 5.077 5.204 4,348,532 5.1372 0.62%
2001-10-19 0 24.20 24.20 24.25 23.75 24.20 2,988,000 71,570,635 23.953 5.130 5.130 5.141 5.035 5.130 14,095,315 5.0776 1.89%
2001-10-18 0 23.75 23.70 23.75 23.60 24.30 2,792,600 66,672,555 23.875 5.035 5.024 5.035 5.003 5.151 13,173,553 5.0611 -2.86%
2001-10-17 0 24.45 24.45 24.55 24.25 24.95 3,791,000 93,387,604 24.634 5.183 5.183 5.204 5.141 5.289 17,883,313 5.2221 0.41%
2001-10-16 0 24.35 24.30 24.35 23.95 24.85 2,806,000 68,257,916 24.326 5.162 5.151 5.162 5.077 5.268 13,236,765 5.1567 0.41%
2001-10-15 0 24.25 24.20 24.35 24.15 24.75 1,784,500 43,622,044 24.445 5.141 5.130 5.162 5.119 5.247 8,418,035 5.1820 0.00%
2001-10-12 0 24.25 24.25 24.30 24.20 25.60 2,675,540 66,297,343 24.779 5.141 5.141 5.151 5.130 5.427 12,621,345 5.2528 -3.77%
2001-10-11 0 25.20 25.20 25.30 25.00 25.55 3,860,962 97,465,786 25.244 5.342 5.342 5.363 5.300 5.416 18,213,345 5.3513 2.02%
2001-10-10 0 24.70 24.70 24.80 24.30 25.40 5,105,000 127,304,324 24.937 5.236 5.236 5.257 5.151 5.384 24,081,855 5.2863 -1.59%
2001-10-09 0 25.10 24.95 25.00 23.80 25.15 5,117,000 125,263,554 24.480 5.321 5.289 5.300 5.045 5.331 24,138,463 5.1894 7.04%
2001-10-08 0 23.45 23.40 23.45 23.35 24.60 5,511,000 130,275,137 23.639 4.971 4.960 4.971 4.950 5.215 25,997,082 5.0111 -6.20%
2001-10-05 0 25.00 25.00 25.05 24.80 26.20 5,633,241 141,238,722 25.072 5.300 5.300 5.310 5.257 5.554 26,573,730 5.3150 -4.58%
2001-10-04 0 26.20 26.15 26.20 25.30 26.40 4,252,874 110,265,713 25.927 5.554 5.543 5.554 5.363 5.596 20,062,115 5.4962 5.22%
2001-10-03 0 24.90 24.80 24.90 24.80 26.50 6,292,000 163,415,908 25.972 5.278 5.257 5.278 5.257 5.618 29,681,299 5.5057 -2.54%
2001-09-28 0 25.55 25.50 25.60 24.75 25.95 4,757,000 120,564,648 25.345 5.416 5.406 5.427 5.247 5.501 22,440,232 5.3727 2.20%
2001-09-27 0 25.00 25.00 25.05 23.75 25.00 4,442,000 108,485,677 24.423 5.300 5.300 5.310 5.035 5.300 20,954,280 5.1773 4.17%
2001-09-26 0 24.00 23.95 24.00 23.65 24.25 1,480,100 35,463,973 23.961 5.088 5.077 5.088 5.013 5.141 6,982,087 5.0793 0.63%
2001-09-25 0 23.85 23.85 23.90 23.25 24.60 3,591,800 85,334,837 23.758 5.056 5.056 5.066 4.929 5.215 16,943,625 5.0364 -0.83%
2001-09-24 0 24.05 23.95 24.00 23.30 24.20 2,519,000 60,027,392 23.830 5.098 5.077 5.088 4.939 5.130 11,882,898 5.0516 1.05%
2001-09-21 0 23.80 23.75 23.80 23.60 24.00 3,028,204 71,983,264 23.771 5.045 5.035 5.045 5.003 5.088 14,284,970 5.0391 -2.66%
2001-09-20 0 24.45 24.40 24.45 24.15 24.70 2,762,380 67,769,193 24.533 5.183 5.172 5.183 5.119 5.236 13,030,996 5.2006 -1.81%
2001-09-19 0 24.90 24.80 24.90 24.65 25.35 5,386,140 134,815,791 25.030 5.278 5.257 5.278 5.225 5.374 25,408,079 5.3060 -0.60%
2001-09-18 0 25.05 25.05 25.10 25.00 26.20 3,937,000 100,533,896 25.536 5.310 5.310 5.321 5.300 5.554 18,572,040 5.4132 -1.57%
2001-09-17 0 25.45 25.40 25.45 25.35 26.40 3,604,000 92,739,199 25.732 5.395 5.384 5.395 5.374 5.596 17,001,176 5.4549 -7.29%
2001-09-14 0 27.45 27.40 27.45 27.35 29.30 5,379,000 150,238,596 27.931 5.819 5.808 5.819 5.798 6.211 25,374,397 5.9209 -5.67%
2001-09-13 0 29.10 29.10 29.15 28.80 29.40 2,279,000 66,219,182 29.056 6.169 6.169 6.179 6.105 6.232 10,750,744 6.1595 1.39%
2001-09-12 0 28.70 28.70 28.75 27.95 29.00 5,937,000 169,752,338 28.592 6.084 6.084 6.095 5.925 6.148 28,006,655 6.0611 -8.01%
2001-09-11 0 31.20 31.10 31.20 29.90 31.20 1,592,120 48,521,108 30.476 6.614 6.593 6.614 6.338 6.614 7,510,520 6.4604 3.65%
2001-09-10 0 30.10 30.00 30.10 29.25 30.40 5,599,000 167,515,979 29.919 6.381 6.360 6.381 6.201 6.444 26,412,205 6.3424 0.00%
2001-09-07 0 30.10 30.00 30.10 29.80 31.50 6,621,000 201,799,338 30.479 6.381 6.360 6.381 6.317 6.678 31,233,293 6.4610 -5.64%
2001-09-06 0 31.90 31.80 31.90 31.80 33.40 6,117,700 197,615,727 32.302 6.762 6.741 6.762 6.741 7.080 28,859,072 6.8476 -5.06%
2001-09-05 0 33.60 33.50 33.60 33.20 34.30 4,076,100 138,020,582 33.861 7.123 7.102 7.123 7.038 7.271 19,228,217 7.1780 -3.17%
2001-09-04 0 34.70 34.60 34.80 34.30 35.40 5,540,440 192,486,877 34.742 7.356 7.335 7.377 7.271 7.504 26,135,959 7.3648 -1.14%
2001-09-03 0 35.10 35.10 35.40 34.90 36.10 2,518,000 89,597,900 35.583 7.441 7.441 7.504 7.398 7.653 11,878,180 7.5431 -1.40%
2001-08-31 0 35.60 35.60 35.70 35.00 35.80 2,528,000 89,783,320 35.516 7.547 7.547 7.568 7.419 7.589 11,925,353 7.5288 0.56%
2001-08-30 0 35.40 35.40 35.50 34.40 35.50 2,021,000 70,418,940 34.844 7.504 7.504 7.525 7.292 7.525 9,533,679 7.3863 1.72%
2001-08-29 0 34.80 34.80 34.90 34.60 35.10 2,150,000 75,082,633 34.922 7.377 7.377 7.398 7.335 7.441 10,142,211 7.4030 -0.57%
2001-08-28 0 35.00 35.00 35.10 34.40 35.50 1,950,000 68,208,480 34.979 7.419 7.419 7.441 7.292 7.525 9,198,750 7.4150 0.00%
2001-08-27 0 35.00 34.90 35.00 34.60 35.10 1,201,500 41,934,820 34.902 7.419 7.398 7.419 7.335 7.441 5,667,845 7.3987 2.04%
2001-08-24 0 34.30 34.30 34.40 33.90 34.90 1,822,000 62,767,160 34.450 7.271 7.271 7.292 7.186 7.398 8,594,934 7.3028 -0.87%
2001-08-23 0 34.60 34.50 34.60 34.20 35.70 2,176,000 75,858,900 34.862 7.335 7.313 7.335 7.250 7.568 10,264,861 7.3902 -2.54%
2001-08-22 0 35.50 35.50 35.60 35.30 35.90 1,788,000 63,848,316 35.709 7.525 7.525 7.547 7.483 7.610 8,434,546 7.5699 -0.56%
2001-08-21 0 35.70 35.40 35.70 35.10 36.20 1,291,100 46,022,790 35.646 7.568 7.504 7.568 7.441 7.674 6,090,516 7.5565 -0.28%
2001-08-20 0 35.80 35.50 35.80 35.00 36.00 1,883,000 67,115,574 35.643 7.589 7.525 7.589 7.419 7.631 8,882,690 7.5558 0.56%
2001-08-17 0 35.60 35.50 35.70 34.40 35.70 983,000 34,772,428 35.374 7.547 7.525 7.568 7.292 7.568 4,637,113 7.4987 2.59%
2001-08-16 0 34.70 34.60 35.00 34.60 36.00 1,810,000 64,045,018 35.384 7.356 7.335 7.419 7.335 7.631 8,538,327 7.5009 -2.80%
2001-08-15 0 35.70 35.60 35.70 34.50 36.10 3,279,500 116,554,064 35.540 7.568 7.547 7.568 7.313 7.653 15,470,410 7.5340 2.29%
2001-08-14 0 34.90 34.80 34.90 33.40 35.00 2,216,238 76,416,286 34.480 7.398 7.377 7.398 7.080 7.419 10,454,676 7.3093 4.49%
2001-08-13 0 33.40 33.40 33.50 33.10 33.90 1,000,274 33,564,241 33.555 7.080 7.080 7.102 7.017 7.186 4,718,600 7.1132 -0.89%
2001-08-10 0 33.70 33.70 33.80 32.30 34.00 2,647,242 88,448,795 33.412 7.144 7.144 7.165 6.847 7.208 12,487,855 7.0828 4.33%
2001-08-09 0 32.30 32.20 32.30 31.70 33.00 3,580,000 115,081,379 32.146 6.847 6.826 6.847 6.720 6.996 16,887,961 6.8144 -3.00%
2001-08-08 0 33.30 33.10 33.20 33.10 34.10 1,967,000 66,288,143 33.700 7.059 7.017 7.038 7.017 7.229 9,278,944 7.1439 -2.06%
2001-08-07 0 34.00 33.90 34.00 33.70 34.90 1,804,000 61,400,585 34.036 7.208 7.186 7.208 7.144 7.398 8,510,023 7.2151 -2.02%
2001-08-06 0 34.70 34.70 34.80 34.60 35.30 1,966,000 68,927,945 35.060 7.356 7.356 7.377 7.335 7.483 9,274,227 7.4322 -1.42%
2001-08-03 0 35.20 35.10 35.20 35.10 35.80 1,749,000 62,100,030 35.506 7.462 7.441 7.462 7.441 7.589 8,250,571 7.5268 -1.40%
2001-08-02 0 35.70 35.70 36.00 35.40 36.70 2,759,104 98,754,636 35.792 7.568 7.568 7.631 7.504 7.780 13,015,542 7.5874 -2.19%
2001-08-01 0 36.50 36.30 36.40 36.10 37.00 2,259,000 82,800,400 36.654 7.737 7.695 7.716 7.653 7.843 10,656,398 7.7700 -0.82%
2001-07-31 0 36.80 36.60 36.80 35.70 36.90 3,411,462 124,352,626 36.451 7.801 7.759 7.801 7.568 7.822 16,092,915 7.7272 3.08%
2001-07-30 0 35.70 35.70 35.80 34.80 35.90 2,548,000 90,126,093 35.371 7.568 7.568 7.589 7.377 7.610 12,019,700 7.4982 0.00%
2001-07-27 0 35.70 35.60 35.70 35.40 35.80 4,379,000 155,787,586 35.576 7.568 7.547 7.568 7.504 7.589 20,657,090 7.5416 0.85%
2001-07-26 0 35.40 35.40 35.50 35.20 36.40 5,437,500 194,449,641 35.761 7.504 7.504 7.525 7.462 7.716 25,650,360 7.5808 -3.01%
2001-07-24 0 36.50 36.40 36.50 36.40 37.50 2,205,000 81,345,962 36.892 7.737 7.716 7.737 7.716 7.949 10,401,663 7.8205 -3.44%
2001-07-23 0 37.80 37.70 37.80 36.80 37.90 3,700,000 139,465,468 37.693 8.013 7.992 8.013 7.801 8.034 17,454,038 7.9904 2.44%
2001-07-20 0 36.90 36.80 37.00 36.20 36.90 1,799,000 65,692,740 36.516 7.822 7.801 7.843 7.674 7.822 8,486,436 7.7409 0.82%
2001-07-19 0 36.60 36.30 36.60 36.10 36.60 1,583,800 57,536,610 36.328 7.759 7.695 7.759 7.653 7.759 7,471,272 7.7010 1.10%
2001-07-18 0 36.20 36.00 36.20 35.60 36.50 1,049,000 37,876,436 36.107 7.674 7.631 7.674 7.547 7.737 4,948,456 7.6542 1.12%
2001-07-17 0 35.80 35.70 35.80 35.70 36.40 1,633,000 58,923,727 36.083 7.589 7.568 7.589 7.568 7.716 7,703,363 7.6491 -1.65%
2001-07-16 0 36.40 36.40 36.50 36.10 37.50 2,324,193 85,277,952 36.691 7.716 7.716 7.737 7.653 7.949 10,963,933 7.7780 -1.62%
2001-07-13 0 37.00 36.90 37.00 36.30 37.40 4,061,000 150,180,732 36.981 7.843 7.822 7.843 7.695 7.928 19,156,986 7.8395 0.54%
2001-07-12 0 36.80 36.70 36.90 35.70 36.90 2,663,800 97,525,575 36.611 7.801 7.780 7.822 7.568 7.822 12,565,964 7.7611 3.08%
2001-07-11 0 35.70 35.50 35.60 35.10 36.00 3,381,279 120,467,897 35.628 7.568 7.525 7.547 7.441 7.631 15,950,533 7.5526 1.42%
2001-07-10 0 35.20 35.20 35.40 35.10 35.70 2,055,000 72,579,450 35.318 7.462 7.462 7.504 7.441 7.568 9,694,067 7.4870 -0.28%
2001-07-09 0 35.30 35.30 35.40 34.70 35.60 2,724,414 95,726,462 35.137 7.483 7.483 7.504 7.356 7.547 12,851,899 7.4484 -0.84%
2001-07-05 0 35.60 35.40 35.50 35.50 36.50 2,775,330 100,000,149 36.032 7.547 7.504 7.525 7.525 7.737 13,092,085 7.6382 -0.56%
2001-07-04 0 35.80 35.70 35.80 35.20 35.80 1,889,310 67,003,351 35.464 7.589 7.568 7.589 7.462 7.589 8,912,456 7.5179 0.85%
2001-07-03 0 35.50 35.40 35.50 34.80 35.50 3,395,500 119,812,244 35.286 7.525 7.504 7.525 7.377 7.525 16,017,618 7.4800 2.60%
2001-06-29 0 34.60 34.50 34.70 34.30 35.20 4,668,676 161,996,509 34.699 7.335 7.313 7.356 7.271 7.462 22,023,580 7.3556 0.58%
2001-06-28 0 34.40 34.30 34.40 33.80 34.70 5,162,810 177,177,341 34.318 7.292 7.271 7.292 7.165 7.356 24,354,562 7.2749 0.88%
2001-06-27 0 34.10 34.00 34.10 33.40 34.40 1,474,000 50,206,841 34.062 7.229 7.208 7.229 7.080 7.292 6,953,311 7.2206 1.49%
2001-06-26 0 33.60 33.50 33.60 33.20 34.20 2,565,500 86,769,270 33.822 7.123 7.102 7.123 7.038 7.250 12,102,252 7.1697 -0.59%
2001-06-22 0 33.80 33.90 34.00 33.70 34.50 3,104,500 105,924,927 34.120 7.165 7.186 7.208 7.144 7.313 14,644,881 7.2329 -1.74%
2001-06-21 0 34.40 34.30 34.40 34.00 35.00 2,335,000 80,240,978 34.364 7.292 7.271 7.292 7.208 7.419 11,014,913 7.2848 0.88%
2001-06-20 0 34.10 34.10 34.20 33.80 34.50 1,968,080 67,346,600 34.219 7.229 7.229 7.250 7.165 7.313 9,284,039 7.2540 -0.87%
2001-06-19 0 34.40 34.40 34.50 34.10 35.00 2,586,559 89,269,579 34.513 7.292 7.292 7.313 7.229 7.419 12,201,594 7.3162 -0.86%
2001-06-18 0 34.70 34.70 34.90 33.70 35.10 4,006,000 137,793,359 34.397 7.356 7.356 7.398 7.144 7.441 18,897,534 7.2916 1.76%
2001-06-15 0 34.10 34.00 34.10 33.40 35.40 5,127,400 177,135,981 34.547 7.229 7.208 7.229 7.080 7.504 24,187,523 7.3234 -2.57%
2001-06-14 0 35.00 34.90 35.00 34.90 36.30 6,198,022 219,314,472 35.385 7.419 7.398 7.419 7.398 7.695 29,237,976 7.5010 -3.58%
2001-06-13 0 36.30 36.20 36.50 36.00 37.70 4,297,622 156,781,482 36.481 7.695 7.674 7.737 7.631 7.992 20,273,205 7.7334 -1.89%
2001-06-12 0 37.00 36.90 37.00 36.80 37.50 1,848,000 68,735,390 37.194 7.843 7.822 7.843 7.801 7.949 8,717,584 7.8847 -1.07%
2001-06-11 0 37.40 37.40 37.60 37.20 38.10 3,586,870 134,991,395 37.635 7.928 7.928 7.971 7.886 8.077 16,920,369 7.9780 -0.53%
2001-06-08 0 37.60 37.50 37.60 37.30 38.00 2,271,000 85,212,876 37.522 7.971 7.949 7.971 7.907 8.055 10,713,005 7.9542 0.53%
2001-06-07 0 37.40 37.40 37.50 36.10 37.40 1,640,000 60,178,020 36.694 7.928 7.928 7.949 7.653 7.928 7,736,384 7.7786 1.91%
2001-06-06 0 36.70 36.70 36.80 36.50 37.30 5,201,000 192,231,450 36.960 7.780 7.780 7.801 7.737 7.907 24,534,716 7.8351 1.66%
2001-06-05 0 36.10 36.10 36.20 35.40 36.20 3,442,000 123,023,552 35.742 7.653 7.653 7.674 7.504 7.674 16,236,973 7.5768 1.69%
2001-06-04 0 35.50 35.40 35.50 35.20 35.90 3,040,952 107,604,836 35.385 7.525 7.504 7.525 7.462 7.610 14,345,106 7.5012 0.28%
2001-06-01 0 35.40 35.40 35.50 35.00 36.40 6,195,000 219,831,947 35.485 7.504 7.504 7.525 7.419 7.716 29,223,720 7.5224 -2.75%
2001-05-31 0 36.40 36.50 36.60 36.20 36.70 4,042,337 147,760,011 36.553 7.716 7.737 7.759 7.674 7.780 19,068,947 7.7487 -1.36%
2001-05-30 0 36.90 36.90 37.00 36.70 37.40 2,854,500 105,579,450 36.987 7.822 7.822 7.843 7.780 7.928 13,465,554 7.8407 -0.81%
2001-05-29 0 37.20 37.10 37.20 36.90 38.30 1,669,369 62,092,785 37.195 7.886 7.865 7.886 7.822 8.119 7,874,927 7.8849 -1.85%
2001-05-28 0 37.90 37.90 38.00 37.30 38.10 2,195,000 82,901,010 37.768 8.034 8.034 8.055 7.907 8.077 10,354,490 8.0063 1.61%
2001-05-25 0 37.30 37.30 37.40 37.30 38.60 1,998,000 75,327,132 37.701 7.907 7.907 7.928 7.907 8.183 9,425,180 7.9921 -2.36%
2001-05-24 0 38.20 38.10 38.30 37.80 38.30 3,336,000 127,246,324 38.143 8.098 8.077 8.119 8.013 8.119 15,736,938 8.0858 -0.52%
2001-05-23 0 38.40 38.30 38.40 37.80 38.90 3,671,000 141,092,976 38.434 8.140 8.119 8.140 8.013 8.246 17,317,236 8.1475 0.00%
2001-05-22 0 38.40 38.30 38.40 37.50 39.00 5,035,940 193,704,154 38.464 8.140 8.119 8.140 7.949 8.267 23,756,078 8.1539 3.23%
2001-05-21 0 37.20 37.10 37.20 36.00 37.30 2,283,000 84,443,884 36.988 7.886 7.865 7.886 7.631 7.907 10,769,613 7.8409 1.64%
2001-05-18 0 36.60 36.50 36.60 36.20 36.90 2,280,787 83,465,617 36.595 7.759 7.737 7.759 7.674 7.822 10,759,174 7.7576 -0.81%
2001-05-17 0 36.90 37.00 37.10 36.80 37.60 4,290,787 158,631,624 36.970 7.822 7.843 7.865 7.801 7.971 20,240,962 7.8372 1.37%
2001-05-16 0 36.40 36.40 36.50 35.50 36.80 4,291,663 156,181,692 36.392 7.716 7.716 7.737 7.525 7.801 20,245,094 7.7145 2.54%
2001-05-15 0 35.50 35.50 35.60 35.50 36.00 4,591,500 163,691,824 35.651 7.525 7.525 7.547 7.525 7.631 21,659,518 7.5575 -0.28%
2001-05-14 0 35.60 35.50 35.60 35.50 37.00 3,938,000 142,150,428 36.097 7.547 7.525 7.547 7.525 7.843 18,576,757 7.6521 -4.56%
2001-05-11 0 37.30 37.20 37.30 36.60 37.50 3,038,000 113,027,315 37.205 7.907 7.886 7.907 7.759 7.949 14,331,180 7.8868 1.91%
2001-05-10 0 36.60 36.50 36.70 35.40 36.70 2,813,000 101,739,263 36.168 7.759 7.737 7.780 7.504 7.780 13,269,786 7.6670 3.39%
2001-05-09 0 35.40 35.30 35.40 34.70 35.70 1,997,000 70,737,423 35.422 7.504 7.483 7.504 7.356 7.568 9,420,463 7.5089 0.00%
2001-05-08 0 35.40 35.30 35.40 34.90 35.50 2,201,400 77,285,570 35.107 7.504 7.483 7.504 7.398 7.525 10,384,681 7.4423 -0.28%
2001-05-07 0 35.50 35.40 35.50 35.00 35.70 1,778,000 62,544,412 35.177 7.525 7.504 7.525 7.419 7.568 8,387,373 7.4570 1.43%
2001-05-04 0 35.00 34.90 35.00 34.10 35.40 2,354,480 81,784,196 34.736 7.419 7.398 7.419 7.229 7.504 11,106,806 7.3634 -1.41%
2001-05-03 0 35.50 35.60 35.80 35.30 36.30 1,733,631 61,858,585 35.682 7.525 7.547 7.589 7.483 7.695 8,178,071 7.5640 -1.39%
2001-05-02 0 36.00 35.90 36.00 35.80 36.80 4,374,600 157,975,759 36.112 7.631 7.610 7.631 7.589 7.801 20,636,334 7.6552 0.56%
2001-04-27 0 35.80 35.60 35.80 35.20 35.90 2,763,000 98,093,222 35.502 7.589 7.547 7.589 7.462 7.610 13,033,921 7.5260 0.00%
2001-04-26 0 35.80 35.70 35.80 35.30 36.10 2,000,050 71,394,055 35.696 7.589 7.568 7.589 7.483 7.653 9,434,851 7.5671 0.85%
2001-04-25 0 35.50 35.40 35.50 35.30 36.00 1,799,030 63,961,924 35.554 7.525 7.504 7.525 7.483 7.631 8,486,578 7.5368 -1.39%
2001-04-24 0 36.00 35.90 36.00 35.90 36.70 1,912,000 69,648,348 36.427 7.631 7.610 7.631 7.610 7.780 9,019,492 7.7220 -1.91%
2001-04-23 0 36.70 36.70 36.80 36.60 37.50 2,130,800 78,897,586 37.027 7.780 7.780 7.801 7.759 7.949 10,051,639 7.8492 -2.13%
2001-04-20 0 37.50 37.40 37.50 37.30 37.80 3,535,990 132,426,284 37.451 7.949 7.928 7.949 7.907 8.013 16,680,352 7.9391 0.27%
2001-04-19 0 37.40 37.30 37.40 36.80 37.40 9,740,300 362,074,903 37.173 7.928 7.907 7.928 7.801 7.928 45,947,991 7.8801 6.25%
2001-04-18 0 35.20 35.10 35.20 35.00 35.80 1,553,000 54,917,071 35.362 7.462 7.441 7.462 7.419 7.589 7,325,979 7.4962 0.86%
2001-04-17 0 34.90 34.80 34.90 34.80 35.30 3,127,000 109,394,771 34.984 7.398 7.377 7.398 7.377 7.483 14,751,021 7.4161 -2.24%
2001-04-12 0 35.70 35.60 35.80 34.40 35.80 3,400,000 118,931,974 34.980 7.568 7.547 7.589 7.292 7.589 16,038,846 7.4152 3.78%
2001-04-11 0 34.40 34.40 34.50 33.60 34.50 3,047,000 103,935,595 34.111 7.292 7.292 7.313 7.123 7.313 14,373,636 7.2310 4.24%
2001-04-10 0 33.00 32.80 33.00 32.50 33.70 2,958,240 97,918,802 33.100 6.996 6.953 6.996 6.890 7.144 13,954,928 7.0168 -0.75%
2001-04-09 0 33.80 33.80 33.90 33.70 35.80 3,529,000 120,863,520 34.249 7.049 7.049 7.069 7.028 7.466 16,922,748 7.1421 -6.11%
2001-04-06 0 36.00 36.30 36.40 35.40 37.80 2,914,833 106,152,456 36.418 7.507 7.570 7.591 7.382 7.883 13,977,610 7.5945 -1.37%
2001-04-04 0 36.50 36.40 36.50 36.20 37.20 3,715,400 136,254,886 36.673 7.612 7.591 7.612 7.549 7.758 17,816,599 7.6476 -4.45%
2001-04-03 0 38.20 38.20 38.30 38.00 38.70 2,125,237 81,456,984 38.328 7.966 7.966 7.987 7.924 8.070 10,191,230 7.9929 -1.29%
2001-04-02 0 38.70 38.90 39.00 38.20 39.70 1,829,000 70,547,580 38.572 8.070 8.112 8.133 7.966 8.279 8,770,674 8.0436 -2.52%
2001-03-30 0 39.70 39.70 39.80 38.50 39.80 2,003,000 78,366,808 39.125 8.279 8.279 8.300 8.029 8.300 9,605,062 8.1589 0.51%
2001-03-29 0 39.50 39.30 39.40 38.60 39.60 2,012,260 78,531,108 39.026 8.237 8.195 8.216 8.049 8.258 9,649,467 8.1384 0.00%
2001-03-28 0 39.50 39.40 39.50 39.00 39.80 1,841,000 72,646,348 39.460 8.237 8.216 8.237 8.133 8.300 8,828,218 8.2289 1.28%
2001-03-27 0 39.00 38.90 39.00 38.70 39.90 2,081,600 81,710,471 39.254 8.133 8.112 8.133 8.070 8.321 9,981,976 8.1858 -1.27%
2001-03-26 0 39.50 39.30 39.50 38.00 39.80 4,306,001 167,700,605 38.946 8.237 8.195 8.237 7.924 8.300 20,648,731 8.1216 3.67%
2001-03-23 0 38.10 38.20 38.30 37.30 39.30 4,148,535 159,444,886 38.434 7.945 7.966 7.987 7.778 8.195 19,893,628 8.0149 -0.78%
2001-03-22 0 38.40 38.20 38.40 37.50 40.10 6,318,000 243,319,081 38.512 8.008 7.966 8.008 7.820 8.362 30,296,947 8.0311 -5.65%
2001-03-21 0 40.70 40.50 40.70 40.00 41.80 4,550,500 184,351,032 40.512 8.487 8.446 8.487 8.341 8.717 21,821,186 8.4483 -3.78%
2001-03-20 0 42.30 42.10 42.30 41.90 43.50 2,807,553 119,852,800 42.689 8.821 8.779 8.821 8.738 9.071 13,463,166 8.9023 -1.40%
2001-03-19 0 42.90 42.80 42.90 42.00 43.10 3,547,950 151,215,516 42.621 8.946 8.925 8.946 8.759 8.988 17,013,620 8.8879 0.47%
2001-03-16 0 42.70 42.50 42.70 41.40 42.80 4,125,600 174,035,340 42.184 8.904 8.863 8.904 8.633 8.925 19,783,647 8.7969 0.95%
2001-03-15 0 42.30 42.20 42.30 40.50 42.80 4,940,206 206,500,307 41.800 8.821 8.800 8.821 8.446 8.925 23,689,958 8.7168 0.00%
2001-03-14 0 42.30 42.20 42.30 41.40 42.50 2,776,800 116,575,256 41.982 8.821 8.800 8.821 8.633 8.863 13,315,695 8.7547 0.24%
2001-03-13 0 42.20 42.20 42.30 41.30 42.60 5,347,000 224,256,009 41.941 8.800 8.800 8.821 8.613 8.884 25,640,673 8.7461 -4.09%
2001-03-12 0 44.00 43.90 44.00 43.40 45.00 3,123,500 137,099,135 43.893 9.176 9.155 9.176 9.050 9.384 14,978,239 9.1532 -3.93%
2001-03-09 0 45.80 45.60 45.80 45.40 46.00 983,600 44,943,620 45.693 9.551 9.509 9.551 9.468 9.593 4,716,695 9.5286 -0.65%
2001-03-08 0 46.10 46.10 46.20 45.20 46.20 1,289,100 59,107,641 45.852 9.614 9.614 9.634 9.426 9.634 6,181,670 9.5618 0.66%
2001-03-07 0 45.80 45.70 45.80 45.60 47.60 2,046,381 95,500,886 46.668 9.551 9.530 9.551 9.509 9.926 9,813,089 9.7320 -2.76%
2001-03-06 0 47.10 47.00 47.10 45.80 47.30 5,860,000 273,645,816 46.697 9.822 9.801 9.822 9.551 9.864 28,100,682 9.7380 3.74%
2001-03-05 0 45.40 45.30 45.40 44.10 45.50 6,997,200 312,186,487 44.616 9.468 9.447 9.468 9.196 9.488 33,553,940 9.3040 2.95%
2001-03-02 0 44.10 43.80 43.90 43.20 44.70 5,005,200 218,505,921 43.656 9.196 9.134 9.155 9.009 9.322 24,001,627 9.1038 -1.34%
2001-03-01 0 44.70 44.10 44.30 43.80 47.40 4,944,475 224,452,706 45.395 9.322 9.196 9.238 9.134 9.885 23,710,430 9.4664 -6.29%
2001-02-28 0 47.70 47.70 47.80 46.60 48.30 4,781,000 226,682,298 47.413 9.947 9.947 9.968 9.718 10.07 22,926,512 9.8873 -1.24%
2001-02-27 0 48.30 48.20 48.30 47.40 49.90 7,245,725 351,227,337 48.474 10.07 10.05 10.07 9.885 10.41 34,745,702 10.109 -2.23%
2001-02-26 0 49.40 49.30 49.60 47.00 49.50 9,464,480 460,133,272 48.617 10.30 10.28 10.34 9.801 10.32 45,385,382 10.138 4.66%
2001-02-23 0 47.20 47.20 47.30 45.80 47.30 10,076,625 471,201,710 46.762 9.843 9.843 9.864 9.551 9.864 48,320,825 9.7515 3.06%
2001-02-22 0 45.80 45.70 45.80 44.60 46.20 12,271,482 560,965,035 45.713 9.551 9.530 9.551 9.301 9.634 58,845,906 9.5328 1.10%
2001-02-21 0 45.30 45.20 45.30 43.80 45.30 7,193,500 322,918,050 44.890 9.447 9.426 9.447 9.134 9.447 34,495,265 9.3612 2.03%
2001-02-20 0 44.40 44.20 44.40 43.70 44.50 5,678,980 250,915,270 44.183 9.259 9.217 9.259 9.113 9.280 27,232,630 9.2138 0.45%
2001-02-19 0 44.20 44.10 44.20 43.20 44.40 3,264,935 143,858,257 44.062 9.217 9.196 9.217 9.009 9.259 15,656,467 9.1884 1.38%
2001-02-16 0 43.60 43.50 43.60 43.10 44.40 3,039,000 133,320,648 43.870 9.092 9.071 9.092 8.988 9.259 14,573,033 9.1484 -1.36%
2001-02-15 0 44.20 44.10 44.20 43.60 44.80 2,993,000 132,399,932 44.237 9.217 9.196 9.217 9.092 9.342 14,352,447 9.2249 -1.12%
2001-02-14 0 44.70 44.40 44.60 43.80 44.80 9,025,380 401,511,678 44.487 9.322 9.259 9.301 9.134 9.342 43,279,749 9.2771 1.82%
2001-02-13 0 43.90 43.70 43.90 42.80 44.00 6,287,900 274,766,060 43.698 9.155 9.113 9.155 8.925 9.176 30,152,607 9.1125 3.78%
2001-02-12 0 42.30 42.20 42.30 41.90 42.30 3,519,000 148,091,599 42.083 8.821 8.800 8.821 8.738 8.821 16,874,795 8.7759 0.71%
2001-02-09 0 42.00 42.00 42.10 41.90 42.30 932,000 39,206,276 42.067 8.759 8.759 8.779 8.738 8.821 4,469,255 8.7724 -0.71%
2001-02-08 0 42.30 42.00 42.30 41.80 42.50 2,602,000 109,320,099 42.014 8.821 8.759 8.821 8.717 8.863 12,477,470 8.7614 -0.24%
2001-02-07 0 42.40 42.30 42.40 41.40 42.40 5,901,700 247,145,995 41.877 8.842 8.821 8.842 8.633 8.842 28,300,647 8.7329 2.17%
2001-02-06 0 41.50 41.50 41.60 41.30 41.80 2,798,000 116,173,007 41.520 8.654 8.654 8.675 8.613 8.717 13,417,356 8.6584 1.47%
2001-02-05 0 40.90 40.80 40.90 40.70 41.40 2,950,000 121,094,572 41.049 8.529 8.508 8.529 8.487 8.633 14,146,248 8.5602 -1.21%
2001-02-02 0 41.40 41.20 41.30 41.20 42.20 3,311,170 137,828,801 41.625 8.633 8.592 8.613 8.592 8.800 15,878,180 8.6804 -0.72%
2001-02-01 0 41.70 41.60 41.70 41.00 42.30 3,409,000 142,438,347 41.783 8.696 8.675 8.696 8.550 8.821 16,347,308 8.7133 0.72%
2001-01-31 0 41.40 41.40 41.50 40.70 41.50 3,842,500 157,866,359 41.084 8.633 8.633 8.654 8.487 8.654 18,426,087 8.5675 2.48%
2001-01-30 0 40.40 40.50 40.60 40.30 41.30 2,371,870 97,014,330 40.902 8.425 8.446 8.467 8.404 8.613 11,373,919 8.5295 -2.18%
2001-01-29 0 41.30 41.20 41.30 40.60 41.70 4,218,900 173,613,843 41.151 8.613 8.592 8.613 8.467 8.696 20,231,052 8.5816 0.73%
2001-01-23 0 41.00 40.90 41.00 40.70 41.90 2,475,500 101,681,504 41.075 8.550 8.529 8.550 8.487 8.738 11,870,860 8.5656 -2.15%
2001-01-22 0 41.90 41.70 41.80 41.30 43.30 3,928,360 165,500,050 42.130 8.738 8.696 8.717 8.613 9.030 18,837,815 8.7855 -3.23%
2001-01-19 0 43.30 43.10 43.30 42.90 43.30 4,231,019 182,736,548 43.190 9.030 8.988 9.030 8.946 9.030 20,289,167 9.0066 0.70%
2001-01-18 0 43.00 42.90 43.00 41.80 43.20 3,107,300 132,473,507 42.633 8.967 8.946 8.967 8.717 9.009 14,900,554 8.8905 2.63%
2001-01-17 0 41.90 42.10 42.20 40.80 42.80 2,779,000 116,218,308 41.820 8.738 8.779 8.800 8.508 8.925 13,326,245 8.7210 -2.10%
2001-01-16 0 42.80 42.80 42.90 41.70 43.00 2,383,500 101,112,273 42.422 8.925 8.925 8.946 8.696 8.967 11,429,689 8.8465 2.39%
2001-01-15 0 41.80 41.70 41.80 41.30 42.40 3,868,000 161,559,715 41.768 8.717 8.696 8.717 8.613 8.842 18,548,368 8.7102 0.24%
2001-01-12 0 41.70 41.60 41.70 40.20 41.70 3,901,000 160,081,306 41.036 8.696 8.675 8.696 8.383 8.696 18,706,614 8.5575 3.73%
2001-01-11 0 40.20 40.00 40.30 39.50 41.90 3,465,714 139,768,844 40.329 8.383 8.341 8.404 8.237 8.738 16,619,271 8.4100 -4.06%
2001-01-10 0 41.90 41.90 42.00 41.60 42.50 2,971,577 125,218,014 42.139 8.738 8.738 8.759 8.675 8.863 14,249,717 8.7874 -1.87%
2001-01-09 0 42.70 42.50 42.70 42.20 44.50 5,974,100 258,578,563 43.283 8.904 8.863 8.904 8.800 9.280 28,647,830 9.0261 -1.84%
2001-01-08 0 43.50 43.40 43.50 41.60 43.90 4,520,000 193,865,834 42.891 9.071 9.050 9.071 8.675 9.155 21,674,929 8.9442 1.40%
2001-01-05 0 42.90 42.60 43.00 41.90 43.30 6,188,500 265,041,770 42.828 8.946 8.884 8.967 8.738 9.030 29,675,950 8.9312 2.39%
2001-01-04 0 41.90 41.80 41.90 39.80 42.00 7,752,136 317,687,042 40.981 8.738 8.717 8.738 8.300 8.759 37,174,114 8.5459 10.26%
2001-01-03 0 38.00 37.90 38.10 37.80 39.10 1,083,000 41,569,950 38.384 7.924 7.904 7.945 7.883 8.154 5,193,351 8.0045 -4.04%
2001-01-02 0 39.60 39.50 39.60 39.20 39.70 1,229,900 48,617,592 39.530 8.258 8.237 8.258 8.175 8.279 5,897,786 8.2434 -0.25%
2000-12-29 0 39.70 39.60 39.70 39.00 39.80 1,679,000 66,269,610 39.470 8.279 8.258 8.279 8.133 8.300 8,051,373 8.2308 1.79%
2000-12-28 0 39.00 39.00 39.10 38.60 39.50 1,535,000 59,992,200 39.083 8.133 8.133 8.154 8.049 8.237 7,360,844 8.1502 -0.76%
2000-12-27 0 39.30 39.20 39.30 39.10 39.60 1,963,500 77,261,443 39.349 8.195 8.175 8.195 8.154 8.258 9,415,647 8.2056 0.77%
2000-12-22 0 39.00 38.90 39.00 38.70 39.50 1,271,000 49,632,920 39.050 8.133 8.112 8.133 8.070 8.237 6,094,875 8.1434 -0.51%
2000-12-21 0 39.20 39.30 39.40 38.00 39.40 2,711,800 105,533,272 38.916 8.175 8.195 8.216 7.924 8.216 13,003,998 8.1154 0.77%
2000-12-20 0 38.90 38.80 38.90 37.60 39.10 3,513,000 135,316,008 38.519 8.112 8.091 8.112 7.841 8.154 16,846,023 8.0325 1.04%
2000-12-19 0 38.50 38.40 38.50 37.40 38.70 2,821,100 107,147,987 37.981 8.029 8.008 8.029 7.799 8.070 13,528,129 7.9204 2.67%
2000-12-18 0 37.50 37.50 37.60 35.80 37.80 2,451,400 91,249,677 37.223 7.820 7.820 7.841 7.466 7.883 11,755,292 7.7624 2.74%
2000-12-15 0 36.50 36.40 36.50 36.10 37.00 1,920,695 70,246,262 36.573 7.612 7.591 7.612 7.528 7.716 9,210,382 7.6269 -2.14%
2000-12-14 0 37.30 37.20 37.30 36.50 37.50 1,332,300 49,436,336 37.106 7.778 7.758 7.778 7.612 7.820 6,388,829 7.7379 0.54%
2000-12-13 0 37.10 37.00 37.10 36.10 37.30 2,164,000 79,515,300 36.745 7.737 7.716 7.737 7.528 7.778 10,377,112 7.6626 2.49%
2000-12-12 0 36.20 36.00 36.30 35.70 36.30 2,850,000 102,800,448 36.070 7.549 7.507 7.570 7.445 7.570 13,666,714 7.5220 -0.28%
2000-12-11 0 36.30 36.20 36.30 35.40 36.30 2,450,945 87,897,762 35.863 7.570 7.549 7.570 7.382 7.570 11,753,110 7.4787 1.40%
2000-12-08 0 35.80 35.70 35.80 34.90 35.90 3,428,245 121,755,650 35.515 7.466 7.445 7.466 7.278 7.486 16,439,594 7.4062 1.99%
2000-12-07 0 35.10 35.10 35.30 34.60 35.70 4,224,000 148,382,700 35.128 7.320 7.320 7.361 7.215 7.445 20,255,508 7.3255 0.00%
2000-12-06 0 35.10 34.90 35.00 33.80 35.90 8,915,980 310,186,455 34.790 7.320 7.278 7.299 7.049 7.486 42,755,139 7.2550 7.67%
2000-12-05 0 32.60 32.60 32.70 32.50 33.20 2,390,000 78,371,900 32.792 6.798 6.798 6.819 6.777 6.923 11,460,858 6.8382 0.00%
2000-12-04 0 32.60 32.60 32.70 30.80 32.80 3,394,800 109,099,888 32.137 6.798 6.798 6.819 6.423 6.840 16,279,214 6.7018 6.19%
2000-12-01 0 30.70 30.70 30.80 29.50 31.00 2,232,490 67,651,850 30.303 6.402 6.402 6.423 6.152 6.465 10,705,545 6.3193 1.99%
2000-11-30 0 30.10 29.95 30.00 29.90 31.40 2,141,000 65,220,708 30.463 6.277 6.246 6.256 6.235 6.548 10,266,819 6.3526 -3.83%
2000-11-29 0 31.30 31.30 31.40 31.10 32.00 2,618,000 82,764,504 31.614 6.527 6.527 6.548 6.485 6.673 12,554,195 6.5926 -3.10%
2000-11-28 0 32.30 32.30 32.40 32.10 32.60 1,388,200 45,091,560 32.482 6.736 6.736 6.757 6.694 6.798 6,656,888 6.7737 0.00%
2000-11-27 0 32.30 32.20 32.30 31.70 32.50 2,308,000 74,258,644 32.174 6.736 6.715 6.736 6.611 6.777 11,067,641 6.7095 1.25%
2000-11-24 0 31.90 32.00 32.10 31.60 32.40 1,231,000 39,430,664 32.031 6.652 6.673 6.694 6.590 6.757 5,903,061 6.6797 -0.62%
2000-11-23 0 33.10 33.00 33.10 32.00 33.30 2,472,790 81,106,180 32.799 6.694 6.674 6.694 6.472 6.734 12,227,268 6.6332 1.53%
2000-11-22 0 32.60 32.60 32.70 32.30 33.00 2,340,000 76,110,932 32.526 6.593 6.593 6.613 6.532 6.674 11,570,658 6.5779 -0.31%
2000-11-21 0 32.70 32.50 32.80 32.00 32.80 3,308,500 107,700,650 32.553 6.613 6.573 6.633 6.472 6.633 16,359,625 6.5833 -0.91%
2000-11-20 0 33.00 32.90 33.00 32.90 33.30 1,522,000 50,317,452 33.060 6.674 6.654 6.674 6.654 6.734 7,525,872 6.6859 -0.30%
2000-11-17 0 33.10 33.00 33.10 32.80 33.20 1,190,000 39,233,500 32.969 6.694 6.674 6.694 6.633 6.714 5,884,224 6.6676 -0.90%
2000-11-16 0 33.40 33.40 33.50 32.60 33.60 917,000 30,360,323 33.108 6.755 6.755 6.775 6.593 6.795 4,534,313 6.6957 1.83%
2000-11-15 0 32.80 32.70 32.80 32.60 33.90 1,985,092 66,082,934 33.290 6.633 6.613 6.633 6.593 6.856 9,815,735 6.7323 -1.50%
2000-11-14 0 33.30 33.20 33.30 32.00 33.30 1,301,000 42,853,380 32.939 6.734 6.714 6.734 6.472 6.734 6,433,088 6.6614 3.10%
2000-11-13 0 32.30 32.30 32.40 32.20 33.40 3,814,000 123,972,511 32.505 6.532 6.532 6.552 6.512 6.755 18,859,184 6.5736 -4.44%
2000-11-10 0 33.80 33.70 33.80 33.30 34.20 1,782,300 60,049,185 33.692 6.836 6.815 6.836 6.734 6.916 8,812,985 6.8137 -0.88%
2000-11-09 0 34.10 34.10 34.20 33.90 34.50 1,154,000 39,545,010 34.268 6.896 6.896 6.916 6.856 6.977 5,706,213 6.9302 0.00%
2000-11-08 0 34.10 34.10 34.20 34.00 35.00 2,038,000 70,641,575 34.662 6.896 6.896 6.916 6.876 7.078 10,077,351 7.0099 -0.87%
2000-11-07 0 34.40 34.30 34.50 33.60 34.50 1,909,000 65,016,300 34.058 6.957 6.937 6.977 6.795 6.977 9,439,481 6.8877 1.78%
2000-11-06 0 33.80 33.70 33.80 33.60 34.70 3,194,000 108,804,571 34.065 6.836 6.815 6.836 6.795 7.018 15,793,454 6.8892 -2.03%
2000-11-03 0 34.50 34.40 34.50 34.30 35.30 1,825,000 63,203,510 34.632 6.977 6.957 6.977 6.937 7.139 9,024,124 7.0038 -1.15%
2000-11-02 0 34.90 34.90 35.00 34.00 35.60 2,437,131 85,308,054 35.003 7.058 7.058 7.078 6.876 7.200 12,050,944 7.0790 0.87%
2000-11-01 0 34.60 34.50 34.70 33.90 35.00 2,746,000 94,534,706 34.426 6.997 6.977 7.018 6.856 7.078 13,578,217 6.9622 2.98%
2000-10-31 0 33.60 33.60 33.70 32.70 33.80 1,762,530 59,019,856 33.486 6.795 6.795 6.815 6.613 6.836 8,715,227 6.7720 2.75%
2000-10-30 0 32.70 32.70 32.80 32.40 33.70 3,420,130 113,049,051 33.054 6.613 6.613 6.633 6.552 6.815 16,911,605 6.6847 -0.91%
2000-10-27 0 33.00 33.00 33.10 32.70 35.20 9,297,000 312,252,850 33.586 6.674 6.674 6.694 6.613 7.119 45,971,114 6.7924 -6.25%
2000-10-26 0 35.20 35.60 35.70 34.40 35.60 1,696,000 58,980,412 34.776 7.119 7.200 7.220 6.957 7.200 8,386,255 7.0330 0.57%
2000-10-25 0 35.00 35.00 35.10 34.80 35.50 771,214 27,024,160 35.041 7.078 7.078 7.098 7.038 7.179 3,813,442 7.0866 0.86%
2000-10-24 0 34.70 34.60 34.70 34.60 36.00 725,808 25,572,354 35.233 7.018 6.997 7.018 6.997 7.280 3,588,921 7.1254 -3.61%
2000-10-23 0 36.00 36.00 36.10 35.00 36.00 1,261,375 45,074,770 35.735 7.280 7.280 7.301 7.078 7.280 6,237,153 7.2268 0.56%
2000-10-20 0 35.80 35.90 36.00 34.40 36.10 3,798,000 133,706,775 35.205 7.240 7.260 7.280 6.957 7.301 18,780,068 7.1196 7.19%
2000-10-19 0 33.40 33.40 33.50 32.80 33.60 1,859,231 61,911,713 33.300 6.755 6.755 6.775 6.633 6.795 9,193,387 6.7344 1.21%
2000-10-18 0 33.00 32.90 33.10 32.80 33.80 2,531,724 83,549,630 33.001 6.674 6.654 6.694 6.633 6.836 12,518,681 6.6740 -2.37%
2000-10-17 0 33.80 33.80 33.90 33.80 35.20 1,631,900 56,112,040 34.384 6.836 6.836 6.856 6.836 7.119 8,069,298 6.9538 -3.43%
2000-10-16 0 35.00 35.00 35.20 34.70 36.40 3,295,000 116,460,100 35.344 7.078 7.078 7.119 7.018 7.361 16,292,871 7.1479 -1.41%
2000-10-13 0 35.50 35.40 35.50 34.80 35.80 2,707,000 95,627,688 35.326 7.179 7.159 7.179 7.038 7.240 13,385,372 7.1442 -3.53%
2000-10-12 0 36.80 36.70 36.80 36.40 37.50 3,060,000 112,526,588 36.773 7.442 7.422 7.442 7.361 7.584 15,130,861 7.4369 -1.08%
2000-10-11 0 37.20 37.20 37.30 37.10 37.80 1,304,000 48,939,748 37.530 7.523 7.523 7.543 7.503 7.645 6,447,922 7.5900 -1.59%
2000-10-10 0 37.80 37.60 37.80 37.60 38.60 2,063,300 78,488,480 38.040 7.645 7.604 7.645 7.604 7.806 10,202,452 7.6931 -2.58%
2000-10-09 0 38.80 38.60 38.80 38.40 39.00 1,633,000 63,285,642 38.754 7.847 7.806 7.847 7.766 7.887 8,074,737 7.8375 -1.02%
2000-10-05 0 39.20 39.10 39.20 39.00 40.10 3,854,000 153,137,095 39.735 7.928 7.907 7.928 7.887 8.110 19,056,973 8.0358 0.00%
2000-10-04 0 39.20 39.10 39.30 38.30 39.80 2,336,500 91,431,684 39.132 7.928 7.907 7.948 7.746 8.049 11,553,352 7.9139 0.00%
2000-10-03 0 39.20 39.20 39.30 38.80 40.00 2,572,900 101,852,357 39.587 7.928 7.928 7.948 7.847 8.089 12,722,285 8.0058 -2.49%
2000-09-29 0 40.20 40.20 40.30 39.60 40.60 1,864,000 74,501,168 39.968 8.130 8.130 8.150 8.009 8.211 9,216,969 8.0830 2.81%
2000-09-28 0 39.10 38.80 38.90 38.70 39.70 1,498,000 58,530,200 39.072 7.907 7.847 7.867 7.827 8.029 7,407,199 7.9018 -0.51%
2000-09-27 0 39.30 39.20 39.30 37.00 39.50 1,668,000 63,778,940 38.237 7.948 7.928 7.948 7.483 7.988 8,247,802 7.7328 4.24%
2000-09-26 0 37.70 37.70 37.80 37.40 38.20 1,612,600 60,877,930 37.751 7.624 7.624 7.645 7.564 7.725 7,973,865 7.6347 -1.05%
2000-09-25 0 38.10 37.90 38.00 37.30 38.30 1,781,000 67,389,216 37.838 7.705 7.665 7.685 7.543 7.746 8,806,556 7.6522 4.38%
2000-09-22 0 36.50 36.40 36.60 36.30 37.90 2,171,300 80,552,346 37.099 7.382 7.361 7.402 7.341 7.665 10,736,483 7.5027 -4.20%
2000-09-21 0 38.10 38.00 38.20 38.00 39.20 1,647,743 63,621,888 38.612 7.705 7.685 7.725 7.685 7.928 8,147,637 7.8086 -2.81%
2000-09-20 0 39.20 39.10 39.20 39.00 39.90 1,942,600 76,643,615 39.454 7.928 7.907 7.928 7.887 8.069 9,605,624 7.9790 -0.51%
2000-09-19 0 39.40 39.30 39.40 38.00 39.50 2,113,000 82,135,667 38.872 7.968 7.948 7.968 7.685 7.988 10,448,205 7.8612 2.60%
2000-09-18 0 38.40 38.20 38.40 38.30 39.30 2,763,000 107,996,898 39.087 7.766 7.725 7.766 7.746 7.948 13,662,277 7.9048 -3.27%
2000-09-15 0 39.70 39.60 39.70 39.20 41.20 4,064,842 162,861,935 40.066 8.029 8.009 8.029 7.928 8.332 20,099,529 8.1028 -3.41%
2000-09-14 0 41.10 40.90 41.10 40.80 41.50 2,326,500 95,737,940 41.151 8.312 8.271 8.312 8.251 8.393 11,503,904 8.3222 -1.44%
2000-09-12 0 41.70 41.60 41.70 41.30 43.10 2,767,000 115,602,680 41.779 8.433 8.413 8.433 8.352 8.716 13,682,056 8.4492 -3.25%
2000-09-11 0 43.10 43.00 43.10 42.90 43.90 931,600 40,412,560 43.380 8.716 8.696 8.716 8.676 8.878 4,606,506 8.7729 -1.82%
2000-09-08 0 43.90 43.80 44.00 43.80 44.90 1,948,000 86,312,882 44.308 8.878 8.858 8.898 8.858 9.080 9,632,326 8.9608 -0.90%
2000-09-07 0 44.30 44.30 44.50 44.30 45.00 1,259,000 56,250,946 44.679 8.959 8.959 8.999 8.959 9.101 6,225,410 9.0357 -0.89%
2000-09-06 0 44.70 44.70 44.80 44.50 45.60 2,933,400 131,616,614 44.868 9.040 9.040 9.060 8.999 9.222 14,504,858 9.0740 -1.97%
2000-09-05 0 45.60 45.60 45.70 45.50 46.20 3,790,409 173,448,064 45.760 9.222 9.222 9.242 9.202 9.343 18,742,533 9.2542 -1.08%
2000-09-04 0 46.10 46.10 46.20 44.90 46.20 5,765,410 263,865,690 45.767 9.323 9.323 9.343 9.080 9.343 28,508,371 9.2557 3.36%
2000-09-01 0 44.60 44.70 44.80 43.30 44.70 5,596,600 246,582,696 44.059 9.020 9.040 9.060 8.757 9.040 27,673,652 8.9104 3.00%
2000-08-31 0 43.30 43.20 43.30 42.90 43.60 3,083,899 133,170,483 43.183 8.757 8.737 8.757 8.676 8.817 15,249,035 8.7330 0.93%
2000-08-30 0 42.90 42.90 43.00 42.60 43.80 2,881,500 123,676,001 42.921 8.676 8.676 8.696 8.615 8.858 14,248,227 8.6801 -1.61%
2000-08-29 0 43.60 43.50 43.60 42.90 43.80 2,708,000 117,902,760 43.539 8.817 8.797 8.817 8.676 8.858 13,390,317 8.8051 0.00%
2000-08-28 0 43.60 43.50 43.60 43.40 44.00 2,350,691 102,460,246 43.587 8.817 8.797 8.817 8.777 8.898 11,623,522 8.8149 0.23%
2000-08-25 0 43.50 43.60 43.70 43.10 44.00 3,897,000 169,762,765 43.562 8.797 8.817 8.838 8.716 8.898 19,269,596 8.8099 -1.14%
2000-08-24 0 44.00 43.90 44.00 43.40 44.20 5,332,067 234,256,155 43.933 8.898 8.878 8.898 8.777 8.939 26,365,609 8.8849 0.69%
2000-08-23 0 43.70 43.60 43.70 43.00 44.00 3,972,000 173,527,750 43.688 8.838 8.817 8.838 8.696 8.898 19,640,450 8.8352 -0.23%
2000-08-22 0 43.80 43.70 43.90 42.20 44.00 4,021,952 174,289,376 43.335 8.858 8.838 8.878 8.534 8.898 19,887,449 8.7638 3.30%
2000-08-21 0 42.40 42.30 42.50 41.80 42.70 1,678,000 71,146,041 42.399 8.575 8.555 8.595 8.453 8.635 8,297,250 8.5747 0.47%
2000-08-18 0 42.20 42.10 42.20 41.80 42.40 2,056,190 86,520,175 42.078 8.534 8.514 8.534 8.453 8.575 10,167,295 8.5097 -0.47%
2000-08-17 0 42.40 42.30 42.40 41.60 42.50 3,244,520 136,873,160 42.186 8.575 8.555 8.575 8.413 8.595 16,043,261 8.5315 0.24%
2000-08-16 0 42.30 42.30 42.40 41.50 42.30 3,009,230 126,018,458 41.877 8.555 8.555 8.575 8.393 8.555 14,879,817 8.4691 0.48%
2000-08-15 0 42.10 42.10 42.20 40.70 42.40 6,373,980 267,297,614 41.936 8.514 8.514 8.534 8.231 8.575 31,517,582 8.4809 3.69%
2000-08-14 0 40.60 40.50 40.70 39.00 40.80 5,243,000 211,267,300 40.295 8.211 8.191 8.231 7.887 8.251 25,925,197 8.1491 4.37%
2000-08-11 0 38.90 38.70 39.00 37.60 39.00 2,884,000 110,739,384 38.398 7.867 7.827 7.887 7.604 7.887 14,260,589 7.7654 2.37%
2000-08-10 0 38.00 37.90 38.00 37.40 38.00 855,000 32,246,432 37.715 7.685 7.665 7.685 7.564 7.685 4,227,740 7.6273 1.33%
2000-08-09 0 37.50 37.40 37.50 37.20 37.80 1,182,500 44,377,191 37.528 7.584 7.564 7.584 7.523 7.645 5,847,138 7.5896 1.90%
2000-08-08 0 36.80 36.90 37.20 36.60 38.70 1,939,940 73,156,176 37.711 7.442 7.462 7.523 7.402 7.827 9,592,471 7.6264 -3.66%
2000-08-07 0 38.20 38.00 38.10 37.00 38.30 2,754,000 104,281,712 37.866 7.725 7.685 7.705 7.483 7.746 13,617,774 7.6578 4.66%
2000-08-04 0 36.50 36.40 36.50 35.90 36.80 1,707,820 62,192,013 36.416 7.382 7.361 7.382 7.260 7.442 8,444,701 7.3646 2.82%
2000-08-03 0 35.50 35.40 35.60 35.10 36.10 783,000 27,992,206 35.750 7.179 7.159 7.200 7.098 7.301 3,871,720 7.2299 -1.66%
2000-08-02 0 36.10 36.10 36.30 35.30 36.50 1,239,540 44,536,936 35.930 7.301 7.301 7.341 7.139 7.382 6,129,185 7.2664 2.27%
2000-08-01 0 35.30 35.30 35.50 35.10 35.90 1,579,080 55,864,711 35.378 7.139 7.139 7.179 7.098 7.260 7,808,117 7.1547 0.57%
2000-07-31 0 35.10 35.00 35.10 34.80 35.70 1,730,560 60,756,940 35.108 7.098 7.078 7.098 7.038 7.220 8,557,144 7.1001 -2.50%
2000-07-28 0 36.00 36.00 36.10 35.90 36.70 1,193,040 43,211,417 36.220 7.280 7.280 7.301 7.260 7.422 5,899,256 7.3249 -1.91%
2000-07-27 0 36.70 36.60 36.70 36.30 36.70 1,895,000 69,401,820 36.624 7.422 7.402 7.422 7.341 7.422 9,370,255 7.4066 -0.27%
2000-07-26 0 36.80 36.80 37.00 36.60 37.60 1,404,059 52,239,201 37.206 7.442 7.442 7.483 7.402 7.604 6,942,687 7.5243 -0.81%
2000-07-25 0 37.10 37.00 37.10 36.90 37.70 1,180,000 44,000,400 37.288 7.503 7.483 7.503 7.462 7.624 5,834,776 7.5411 -0.80%
2000-07-24 0 37.40 37.30 37.40 37.30 38.70 1,785,000 67,673,956 37.913 7.564 7.543 7.564 7.543 7.827 8,826,335 7.6673 -2.60%
2000-07-21 0 38.40 38.00 38.40 37.80 39.20 2,745,000 106,272,640 38.715 7.766 7.685 7.766 7.645 7.928 13,573,272 7.8296 0.79%
2000-07-20 0 38.10 38.10 38.20 37.70 38.60 2,393,000 91,322,253 38.162 7.705 7.705 7.725 7.624 7.806 11,832,729 7.7178 0.26%
2000-07-19 0 38.00 37.90 38.10 36.50 38.00 2,094,000 78,765,435 37.615 7.685 7.665 7.705 7.382 7.685 10,354,256 7.6071 2.43%
2000-07-18 0 37.10 37.00 37.10 36.90 38.00 1,349,000 50,315,158 37.298 7.503 7.483 7.503 7.462 7.685 6,670,435 7.5430 -2.37%
2000-07-17 0 38.00 37.90 38.20 37.80 38.20 1,664,000 63,296,285 38.039 7.685 7.665 7.725 7.645 7.725 8,228,024 7.6928 0.53%
2000-07-14 0 37.80 37.50 37.80 37.20 38.60 1,577,000 59,659,500 37.831 7.645 7.584 7.645 7.523 7.806 7,797,832 7.6508 1.07%
2000-07-13 0 37.40 37.50 37.70 37.30 39.60 4,036,000 153,482,778 38.028 7.564 7.584 7.624 7.543 8.009 19,956,913 7.6907 -5.79%
2000-07-12 0 39.70 39.70 39.80 39.00 40.00 6,404,000 254,034,628 39.668 8.029 8.029 8.049 7.887 8.089 31,666,023 8.0223 1.79%
2000-07-11 0 39.00 38.90 39.00 36.90 39.70 9,995,555 386,123,374 38.630 7.887 7.867 7.887 7.462 8.029 49,425,277 7.8123 4.28%
2000-07-10 0 37.40 37.20 37.30 36.40 37.50 7,562,351 277,677,910 36.718 7.564 7.523 7.543 7.361 7.584 37,393,751 7.4258 4.47%
2000-07-07 0 35.80 35.80 35.90 34.50 35.90 5,184,000 182,628,900 35.229 7.240 7.240 7.260 6.977 7.260 25,633,458 7.1246 3.77%
2000-07-06 0 34.50 34.70 34.80 33.90 35.00 6,181,000 214,276,447 34.667 6.977 7.018 7.038 6.856 7.078 30,563,349 7.0109 0.00%
2000-07-05 0 34.50 34.40 34.60 33.90 34.90 2,752,000 94,252,898 34.249 6.977 6.957 6.997 6.856 7.058 13,607,885 6.9263 -0.29%
2000-07-04 0 34.60 34.50 34.60 34.30 35.20 2,205,000 76,433,579 34.664 6.997 6.977 6.997 6.937 7.119 10,903,120 7.0102 0.00%
2000-07-03 0 34.60 34.50 34.60 34.00 35.40 2,604,615 90,573,957 34.774 6.997 6.977 6.997 6.876 7.159 12,879,107 7.0326 0.87%
2000-06-30 0 34.30 34.10 34.30 33.50 34.60 1,279,000 43,653,460 34.131 6.937 6.896 6.937 6.775 6.997 6,324,304 6.9025 1.48%
2000-06-29 0 33.80 33.70 33.80 33.10 34.40 1,559,000 52,548,800 33.707 6.836 6.815 6.836 6.694 6.957 7,708,827 6.8167 -0.59%
2000-06-28 0 34.00 34.00 34.10 33.50 34.50 1,144,000 38,866,423 33.974 6.876 6.876 6.896 6.775 6.977 5,656,766 6.8708 -0.58%
2000-06-27 0 34.20 33.90 34.10 34.00 34.60 649,000 22,149,812 34.129 6.916 6.856 6.896 6.876 6.997 3,209,127 6.9021 -0.29%
2000-06-26 0 34.30 34.20 34.30 34.10 34.50 925,186 31,708,906 34.273 6.937 6.916 6.937 6.896 6.977 4,574,791 6.9312 -0.58%
2000-06-23 0 34.50 34.40 34.50 33.60 34.60 914,000 31,199,879 34.136 6.977 6.957 6.977 6.795 6.997 4,519,479 6.9034 0.29%
2000-06-22 0 34.40 34.10 34.30 33.70 34.90 2,017,000 69,115,142 34.266 6.957 6.896 6.937 6.815 7.058 9,973,512 6.9299 -1.15%
2000-06-21 0 34.80 34.70 34.80 34.20 35.10 846,000 29,331,970 34.671 7.038 7.018 7.038 6.916 7.098 4,183,238 7.0118 -0.85%
2000-06-20 0 35.10 35.00 35.10 34.40 36.50 4,033,500 141,723,838 35.137 7.098 7.078 7.098 6.957 7.382 19,944,551 7.1059 -2.77%
2000-06-19 0 36.10 36.00 36.20 36.00 37.20 3,586,064 130,702,962 36.447 7.301 7.280 7.321 7.280 7.523 17,732,103 7.3710 -2.96%
2000-06-16 0 37.20 37.10 37.20 34.70 37.30 7,057,100 255,033,350 36.139 7.523 7.503 7.523 7.018 7.543 34,895,423 7.3085 7.83%
2000-06-15 0 34.50 34.40 34.50 33.50 34.90 2,516,505 86,681,411 34.445 6.977 6.957 6.977 6.775 7.058 12,443,427 6.9660 3.92%
2000-06-14 0 33.20 33.10 33.20 32.80 33.70 1,151,000 38,151,141 33.146 6.714 6.694 6.714 6.633 6.815 5,691,379 6.7033 -0.30%
2000-06-13 0 33.30 33.00 33.40 33.00 34.20 2,086,000 70,030,500 33.572 6.734 6.674 6.755 6.674 6.916 10,314,698 6.7894 -4.03%
2000-06-12 0 34.70 34.50 34.70 34.20 35.00 986,056 34,068,498 34.550 7.018 6.977 7.018 6.916 7.078 4,875,776 6.9873 0.29%
2000-06-09 0 34.60 34.50 34.60 33.70 34.80 2,197,000 75,372,686 34.307 6.997 6.977 6.997 6.815 7.038 10,863,562 6.9381 0.29%
2000-06-08 0 34.50 34.50 34.60 34.00 36.40 2,538,300 88,089,584 34.704 6.977 6.977 6.997 6.876 7.361 12,551,197 7.0184 -4.17%
2000-06-07 0 36.00 36.00 36.10 34.50 36.30 6,288,051 223,701,122 35.576 7.280 7.280 7.301 6.977 7.341 31,092,687 7.1947 3.45%
2000-06-05 0 34.80 34.60 34.80 34.00 35.10 3,450,220 119,760,796 34.711 7.038 6.997 7.038 6.876 7.098 17,060,391 7.0198 6.10%
2000-06-02 0 32.80 32.70 32.80 32.00 33.00 4,825,000 156,602,390 32.456 6.633 6.613 6.633 6.472 6.674 23,858,301 6.5639 4.46%
2000-06-01 0 31.40 31.40 31.70 30.20 32.10 9,203,405 286,656,952 31.147 6.350 6.350 6.411 6.108 6.492 45,508,313 6.2990 3.29%
2000-05-31 0 30.40 30.40 30.50 30.10 32.60 14,853,500 470,263,019 31.660 6.148 6.148 6.168 6.087 6.593 73,446,483 6.4028 -3.80%
2000-05-30 0 31.60 31.50 31.70 30.70 32.60 5,086,000 161,956,300 31.844 6.391 6.370 6.411 6.209 6.593 25,148,875 6.4399 0.32%
2000-05-29 0 31.50 31.40 31.50 28.80 31.70 5,839,000 180,091,550 30.843 6.370 6.350 6.370 5.824 6.411 28,872,253 6.2375 8.25%
2000-05-26 0 29.10 29.00 29.30 27.20 29.80 2,855,000 82,884,018 29.031 5.885 5.865 5.926 5.501 6.027 14,117,192 5.8711 1.39%
2000-05-25 0 28.70 28.50 28.85 28.50 29.35 2,667,000 77,136,808 28.923 5.804 5.764 5.834 5.764 5.936 13,187,583 5.8492 -0.69%
2000-05-24 0 28.90 28.85 29.45 28.30 29.80 3,578,000 102,517,470 28.652 5.845 5.834 5.956 5.723 6.027 17,692,228 5.7945 -3.02%
2000-05-23 0 29.80 29.75 29.80 29.70 30.80 1,447,800 43,564,068 30.090 6.027 6.017 6.027 6.006 6.229 7,158,974 6.0852 -1.32%
2000-05-22 0 30.20 30.30 30.70 29.40 31.60 5,703,120 173,633,168 30.445 6.108 6.128 6.209 5.946 6.391 28,200,364 6.1571 -5.62%
2000-05-19 0 32.00 31.90 32.00 30.80 32.40 6,339,000 199,929,885 31.540 6.472 6.451 6.472 6.229 6.552 31,344,616 6.3784 5.61%
2000-05-18 0 30.30 30.10 30.60 28.00 31.40 8,010,000 241,593,200 30.161 6.128 6.087 6.188 5.663 6.350 39,607,253 6.0997 8.02%
2000-05-17 0 28.05 28.00 28.05 27.80 29.40 3,050,036 86,806,449 28.461 5.673 5.663 5.673 5.622 5.946 15,081,591 5.7558 -3.94%
2000-05-16 0 29.20 29.15 29.20 28.90 29.50 1,605,000 46,919,550 29.233 5.905 5.895 5.905 5.845 5.966 7,936,285 5.9120 -0.85%
2000-05-15 0 29.45 29.40 29.45 29.40 30.30 935,902 27,749,084 29.650 5.956 5.946 5.956 5.946 6.128 4,627,779 5.9962 -1.83%
2000-05-12 0 30.00 30.00 30.30 28.80 30.80 2,363,000 69,658,855 29.479 6.067 6.067 6.128 5.824 6.229 11,684,387 5.9617 3.27%
2000-05-10 0 29.05 28.90 29.10 28.45 29.75 5,657,000 163,274,800 28.862 5.875 5.845 5.885 5.754 6.017 27,972,313 5.8370 -2.84%
2000-05-09 0 29.90 29.90 29.95 29.80 30.30 3,348,000 100,275,952 29.951 6.047 6.047 6.057 6.027 6.128 16,554,942 6.0572 -0.99%
2000-05-08 0 30.20 30.10 30.50 30.10 32.00 2,413,640 74,631,684 30.921 6.108 6.087 6.168 6.087 6.472 11,934,788 6.2533 -4.13%
2000-05-05 0 31.50 31.50 31.70 31.40 31.70 1,395,000 43,922,800 31.486 6.370 6.370 6.411 6.350 6.411 6,897,892 6.3676 -1.25%
2000-05-04 0 31.90 31.80 31.90 31.80 32.60 2,484,000 79,595,556 32.043 6.451 6.431 6.451 6.431 6.593 12,282,699 6.4803 -2.15%
2000-05-03 0 32.60 32.50 32.60 32.40 33.00 1,724,500 56,742,950 32.904 6.593 6.573 6.593 6.552 6.674 8,527,179 6.6544 -0.91%
2000-05-02 0 32.90 32.70 32.90 32.70 34.10 2,713,000 90,911,784 33.510 6.654 6.613 6.654 6.613 6.896 13,415,041 6.7769 -3.24%
2000-04-28 0 34.00 34.00 34.10 33.80 34.50 757,400 25,779,627 34.037 6.876 6.876 6.896 6.836 6.977 3,745,135 6.8835 -0.29%
2000-04-27 0 34.10 34.10 34.20 33.80 34.40 2,516,600 85,972,180 34.162 6.896 6.896 6.916 6.836 6.957 12,443,897 6.9088 -1.45%
2000-04-26 0 34.60 34.70 34.80 34.60 36.60 1,443,500 51,281,100 35.526 6.997 7.018 7.038 6.997 7.402 7,137,711 7.1845 -4.42%
2000-04-25 0 36.20 36.20 36.30 36.10 37.00 1,221,500 44,544,700 36.467 7.321 7.321 7.341 7.301 7.483 6,039,982 7.3750 -0.55%
2000-04-20 0 36.40 36.20 36.40 36.20 36.50 2,178,350 79,165,208 36.342 7.361 7.321 7.361 7.321 7.382 10,771,343 7.3496 0.00%
2000-04-19 0 36.40 36.40 36.60 35.60 36.80 1,831,000 66,503,480 36.321 7.361 7.361 7.402 7.200 7.442 9,053,793 7.3454 3.12%
2000-04-18 0 35.30 35.20 35.30 35.20 35.70 2,665,400 94,175,580 35.333 7.139 7.119 7.139 7.119 7.220 13,179,672 7.1455 0.57%
2000-04-17 0 35.10 35.00 35.10 34.60 35.40 1,856,700 65,834,555 35.458 7.098 7.078 7.098 6.997 7.159 9,180,872 7.1708 -6.40%
2000-04-14 0 37.50 36.70 37.50 35.00 37.90 5,845,980 215,991,356 36.947 7.584 7.422 7.584 7.078 7.665 28,906,767 7.4720 5.78%
2000-04-13 0 36.00 35.80 36.10 35.10 36.50 2,351,100 84,299,728 35.855 7.169 7.129 7.189 6.990 7.269 11,805,913 7.1405 0.28%
2000-04-12 0 35.90 35.80 35.90 34.90 36.40 1,826,000 65,517,576 35.880 7.149 7.129 7.149 6.950 7.249 9,169,153 7.1454 2.87%
2000-04-11 0 34.90 34.80 35.00 34.50 35.00 1,104,000 38,326,360 34.716 6.950 6.930 6.970 6.871 6.970 5,543,672 6.9135 0.00%
2000-04-10 0 34.90 34.70 35.00 34.40 35.00 1,902,000 66,209,631 34.811 6.950 6.910 6.970 6.851 6.970 9,550,783 6.9324 0.29%
2000-04-07 0 34.80 34.90 35.00 34.60 35.30 961,418 33,631,863 34.982 6.930 6.950 6.970 6.890 7.030 4,827,705 6.9664 0.29%
2000-04-06 0 34.70 34.70 34.80 34.20 36.00 3,631,200 127,392,020 35.083 6.910 6.910 6.930 6.811 7.169 18,233,861 6.9866 -3.61%
2000-04-05 0 36.00 35.90 36.00 35.60 36.50 1,957,000 70,559,690 36.055 7.169 7.149 7.169 7.090 7.269 9,826,962 7.1802 0.28%
2000-04-03 0 35.90 35.90 36.00 35.30 37.00 2,547,000 91,953,838 36.103 7.149 7.149 7.169 7.030 7.368 12,789,613 7.1897 -2.18%
2000-03-31 0 36.70 36.50 37.00 36.50 37.40 1,997,000 73,993,200 37.052 7.309 7.269 7.368 7.269 7.448 10,027,820 7.3788 -1.87%
2000-03-30 0 37.40 37.50 37.60 36.40 38.00 3,573,000 133,419,234 37.341 7.448 7.468 7.488 7.249 7.568 17,941,613 7.4363 1.63%
2000-03-29 0 36.80 36.70 36.80 35.60 36.90 2,535,000 92,297,136 36.409 7.329 7.309 7.329 7.090 7.348 12,729,356 7.2507 2.22%
2000-03-28 0 36.00 36.00 36.10 35.10 36.70 2,848,000 102,641,884 36.040 7.169 7.169 7.189 6.990 7.309 14,301,067 7.1772 2.56%
2000-03-27 0 35.10 35.00 35.10 34.40 35.30 2,329,000 81,142,500 34.840 6.990 6.970 6.990 6.851 7.030 11,694,939 6.9383 2.93%
2000-03-24 0 34.10 34.00 34.20 33.90 34.40 2,378,000 81,271,390 34.176 6.791 6.771 6.811 6.751 6.851 11,940,989 6.8061 0.89%
2000-03-23 0 33.80 33.70 33.90 33.60 34.70 1,879,700 63,751,455 33.916 6.731 6.711 6.751 6.691 6.910 9,438,805 6.7542 -0.29%
2000-03-22 0 33.90 33.70 33.90 32.90 33.90 2,614,783 87,796,382 33.577 6.751 6.711 6.751 6.552 6.751 13,129,982 6.6867 3.35%
2000-03-21 0 32.80 32.80 32.90 32.60 34.00 1,939,000 63,920,400 32.966 6.532 6.532 6.552 6.492 6.771 9,736,576 6.5650 -2.96%
2000-03-20 0 33.80 33.80 34.00 33.10 34.30 1,215,000 41,014,000 33.756 6.731 6.731 6.771 6.592 6.831 6,101,052 6.7224 -0.29%
2000-03-17 0 33.90 33.80 33.90 33.00 34.10 2,512,000 84,556,244 33.661 6.751 6.731 6.751 6.572 6.791 12,613,863 6.7034 3.67%
2000-03-16 0 32.70 32.60 32.70 32.50 34.00 2,125,000 70,266,000 33.066 6.512 6.492 6.512 6.472 6.771 10,670,565 6.5850 -0.61%
2000-03-15 0 32.90 32.70 32.80 32.00 33.00 1,544,000 50,419,058 32.655 6.552 6.512 6.532 6.373 6.572 7,753,107 6.5031 0.30%
2000-03-14 0 32.80 32.70 32.80 32.40 33.20 1,394,802 45,712,304 32.773 6.532 6.512 6.532 6.452 6.612 7,003,918 6.5267 1.23%
2000-03-13 0 32.40 32.20 32.40 31.30 33.00 3,152,000 101,585,440 32.229 6.452 6.413 6.452 6.233 6.572 15,827,586 6.4183 2.21%
2000-03-10 0 31.70 31.60 31.80 31.40 32.00 3,232,100 102,311,030 31.655 6.313 6.293 6.333 6.253 6.373 16,229,803 6.3039 0.96%
2000-03-09 0 31.40 31.30 31.40 31.30 32.30 3,715,088 117,912,110 31.739 6.253 6.233 6.253 6.233 6.432 18,655,099 6.3206 -1.57%
2000-03-08 0 31.90 31.80 32.00 31.20 32.20 2,932,497 93,114,007 31.752 6.353 6.333 6.373 6.213 6.413 14,725,364 6.3234 0.31%
2000-03-07 0 31.80 31.70 31.80 31.40 32.50 2,900,000 92,180,001 31.786 6.333 6.313 6.333 6.253 6.472 14,562,182 6.3301 -0.31%
2000-03-06 0 31.90 31.80 31.90 31.20 32.40 3,794,500 120,323,750 31.710 6.353 6.333 6.353 6.213 6.452 19,053,862 6.3149 -0.31%
2000-03-03 0 32.00 31.90 32.00 31.50 32.70 1,790,000 57,587,046 32.172 6.373 6.353 6.373 6.273 6.512 8,988,381 6.4068 -1.54%
2000-03-02 0 32.50 31.80 32.60 31.00 32.70 5,024,064 159,240,454 31.696 6.472 6.333 6.492 6.174 6.512 25,228,047 6.3120 -0.31%
2000-03-01 0 32.60 32.50 32.60 32.50 33.60 2,310,500 76,150,850 32.959 6.492 6.472 6.492 6.472 6.691 11,602,042 6.5636 -1.51%
2000-02-29 0 33.10 33.10 33.20 32.90 33.30 1,949,840 64,586,824 33.124 6.592 6.592 6.612 6.552 6.632 9,791,009 6.5965 0.30%
2000-02-28 0 33.00 32.90 33.00 32.90 34.90 2,254,000 74,746,000 33.161 6.572 6.552 6.572 6.552 6.950 11,318,331 6.6040 -5.44%
2000-02-25 0 34.90 34.60 35.00 33.70 35.70 3,987,845 137,356,379 34.444 6.950 6.890 6.970 6.711 7.110 20,024,733 6.8593 -2.24%
2000-02-24 0 35.70 35.70 35.80 34.90 36.00 1,488,200 53,204,575 35.751 7.110 7.110 7.129 6.950 7.169 7,472,910 7.1197 2.59%
2000-02-23 0 34.80 34.80 35.10 34.60 35.80 1,267,000 44,610,136 35.209 6.930 6.930 6.990 6.890 7.129 6,362,167 7.0118 -2.52%
2000-02-22 0 35.70 35.10 35.90 34.40 35.80 2,848,362 99,798,480 35.037 7.110 6.990 7.149 6.851 7.129 14,302,885 6.9775 1.13%
2000-02-21 0 35.30 35.10 35.30 34.80 35.40 1,188,700 41,943,510 35.285 7.030 6.990 7.030 6.930 7.050 5,968,988 7.0269 -0.84%
2000-02-18 0 35.60 35.60 35.70 35.60 37.20 2,374,000 86,033,242 36.240 7.090 7.090 7.110 7.090 7.408 11,920,904 7.2170 -4.30%
2000-02-17 0 37.20 37.10 37.40 37.00 37.90 1,415,300 53,013,140 37.457 7.408 7.388 7.448 7.368 7.548 7,106,847 7.4594 -2.11%
2000-02-16 0 38.00 37.80 38.00 36.00 38.00 1,730,726 64,411,328 37.216 7.568 7.528 7.568 7.169 7.568 8,690,740 7.4115 5.85%
2000-02-15 0 35.90 35.90 36.00 35.50 36.90 2,614,792 94,021,616 35.958 7.149 7.149 7.169 7.070 7.348 13,130,027 7.1608 -2.71%
2000-02-14 0 36.90 36.80 37.00 36.60 38.00 3,712,774 137,837,763 37.125 7.348 7.329 7.368 7.289 7.568 18,643,480 7.3933 -2.89%
2000-02-11 0 38.00 38.00 38.20 37.20 39.80 5,281,000 201,143,626 38.088 7.568 7.568 7.607 7.408 7.926 26,518,236 7.5851 -4.52%
2000-02-10 0 39.80 39.20 39.80 37.90 40.40 4,549,000 178,035,410 39.137 7.926 7.807 7.926 7.548 8.045 22,842,540 7.7940 -1.24%
2000-02-09 0 40.30 40.10 40.40 39.70 40.50 1,732,278 69,654,363 40.210 8.026 7.986 8.045 7.906 8.065 8,698,534 8.0076 1.00%
2000-02-08 0 39.90 39.80 39.90 39.80 41.20 1,300,100 52,380,776 40.290 7.946 7.926 7.946 7.926 8.205 6,528,377 8.0236 -3.62%
2000-02-03 0 41.40 41.30 41.40 40.90 41.90 1,906,000 78,829,711 41.359 8.245 8.225 8.245 8.145 8.344 9,570,869 8.2364 -0.72%
2000-02-02 0 41.70 41.70 41.90 41.70 42.10 1,609,000 67,292,132 41.822 8.304 8.304 8.344 8.304 8.384 8,079,500 8.3287 -0.24%
2000-02-01 0 41.80 41.70 41.80 41.00 42.20 2,338,000 97,082,672 41.524 8.324 8.304 8.324 8.165 8.404 11,740,132 8.2693 -0.48%
2000-01-31 0 42.00 42.00 42.10 41.60 42.20 1,866,096 78,248,037 41.931 8.364 8.364 8.384 8.284 8.404 9,370,493 8.3505 -2.10%
2000-01-28 0 42.90 42.80 42.90 41.60 43.00 4,029,000 170,856,392 42.407 8.543 8.523 8.543 8.284 8.563 20,231,390 8.4451 3.37%
2000-01-27 0 41.50 41.40 41.50 41.30 42.20 1,957,900 81,732,940 41.745 8.265 8.245 8.265 8.225 8.404 9,831,482 8.3134 0.48%
2000-01-26 0 41.30 41.00 41.30 40.10 41.40 2,366,000 96,925,100 40.966 8.225 8.165 8.225 7.986 8.245 11,880,732 8.1582 3.25%
2000-01-25 0 40.00 39.90 40.00 39.30 40.40 1,668,000 66,162,764 39.666 7.966 7.946 7.966 7.826 8.045 8,375,765 7.8993 0.00%
2000-01-24 0 40.00 39.90 40.10 39.50 40.40 1,040,000 41,643,640 40.042 7.966 7.946 7.986 7.866 8.045 5,222,300 7.9742 -0.74%
2000-01-21 0 40.30 40.30 40.50 40.10 40.50 1,056,000 42,573,298 40.316 8.026 8.026 8.065 7.986 8.065 5,302,643 8.0287 -0.98%
2000-01-20 0 40.70 40.50 40.70 40.10 41.30 3,180,300 129,191,440 40.622 8.105 8.065 8.105 7.986 8.225 15,969,692 8.0898 2.01%
2000-01-19 0 39.90 39.70 40.00 39.10 40.40 3,904,000 154,871,397 39.670 7.946 7.906 7.966 7.787 8.045 19,603,710 7.9001 -1.97%
2000-01-18 0 40.70 40.60 40.70 40.60 41.70 2,409,243 98,923,469 41.060 8.105 8.085 8.105 8.085 8.304 12,097,874 8.1769 -2.16%
2000-01-17 0 41.60 41.50 41.70 41.50 42.50 1,116,800 46,852,750 41.953 8.284 8.265 8.304 8.265 8.464 5,607,947 8.3547 -0.72%
2000-01-14 0 41.90 41.90 42.00 41.60 43.30 1,907,700 80,549,823 42.224 8.344 8.344 8.364 8.284 8.623 9,579,405 8.4086 -2.33%
2000-01-13 0 42.90 42.90 43.00 42.00 44.10 5,318,550 227,002,735 42.681 8.543 8.543 8.563 8.364 8.782 26,706,791 8.4998 -3.38%
2000-01-12 0 44.40 44.20 44.40 44.00 44.90 1,013,000 44,957,591 44.381 8.842 8.802 8.842 8.762 8.942 5,086,721 8.8382 -1.11%
2000-01-11 0 44.90 44.40 44.80 43.70 45.60 2,715,000 121,397,318 44.714 8.942 8.842 8.922 8.703 9.081 13,633,215 8.9045 0.22%
2000-01-10 0 44.80 44.60 44.90 44.40 45.60 2,329,445 104,743,985 44.965 8.922 8.882 8.942 8.842 9.081 11,697,173 8.9546 2.05%
2000-01-07 0 43.90 43.90 44.00 42.80 44.40 2,375,000 103,547,120 43.599 8.743 8.743 8.762 8.523 8.842 11,925,925 8.6825 0.46%
2000-01-06 0 43.70 43.00 43.60 42.60 46.00 4,685,000 205,450,200 43.853 8.703 8.563 8.683 8.484 9.161 23,525,456 8.7331 -4.79%
2000-01-05 0 45.90 45.40 46.00 44.60 49.20 8,285,800 385,310,195 46.502 9.141 9.041 9.161 8.882 9.798 41,606,665 9.2608 -7.46%
2000-01-04 0 49.60 48.90 49.60 48.30 49.70 2,264,000 110,368,800 48.749 9.878 9.738 9.878 9.619 9.898 11,368,545 9.7083 0.20%
2000-01-03 0 49.50 49.50 50.00 49.40 50.25 1,074,000 53,559,500 49.869 9.858 9.858 9.957 9.838 10.01 5,393,029 9.9312 -0.80%
1999-12-30 0 49.90 50.00 50.25 49.60 51.00 480,233 24,005,867 49.988 9.937 9.957 10.01 9.878 10.16 2,411,462 9.9549 -2.16%
1999-12-29 0 51.00 50.00 51.00 48.70 51.50 1,278,098 63,989,075 50.066 10.16 9.957 10.16 9.698 10.26 6,417,895 9.9704 2.00%
1999-12-28 0 50.00 49.90 50.25 49.40 51.25 736,000 36,904,650 50.142 9.957 9.937 10.01 9.838 10.21 3,695,781 9.9856 0.00%
1999-12-24 0 50.00 49.70 50.00 49.50 50.50 719,000 35,854,113 49.867 9.957 9.898 9.957 9.858 10.06 3,610,417 9.9307 0.81%
1999-12-23 0 49.60 49.20 49.60 48.50 49.80 1,231,000 60,566,080 49.201 9.878 9.798 9.878 9.659 9.917 6,181,395 9.7981 0.20%
1999-12-22 0 49.50 49.30 49.50 48.80 50.50 1,009,500 50,226,208 49.754 9.858 9.818 9.858 9.718 10.06 5,069,146 9.9082 -0.60%
1999-12-21 0 49.80 49.70 49.80 49.00 50.75 631,000 31,308,721 49.618 9.917 9.898 9.917 9.758 10.11 3,168,530 9.8812 -2.35%
1999-12-20 0 51.00 51.00 51.25 49.40 51.25 1,032,124 51,625,218 50.018 10.16 10.16 10.21 9.838 10.21 5,182,751 9.9610 0.49%
1999-12-17 0 50.75 50.25 51.00 48.30 51.25 2,855,066 141,442,996 49.541 10.11 10.01 10.16 9.619 10.21 14,336,549 9.8659 5.29%
1999-12-16 0 48.20 48.20 48.30 48.10 50.00 1,774,154 86,158,292 48.563 9.599 9.599 9.619 9.579 9.957 8,908,812 9.6711 -3.21%
1999-12-15 0 49.80 49.60 49.70 49.60 51.50 1,795,003 90,205,384 50.254 9.917 9.878 9.898 9.878 10.26 9,013,504 10.008 -4.69%
1999-12-14 0 52.25 51.25 51.50 51.00 54.00 2,030,000 105,952,530 52.193 10.41 10.21 10.26 10.16 10.75 10,193,528 10.394 -0.48%
1999-12-13 0 52.50 52.25 52.50 52.25 55.00 3,046,800 162,808,626 53.436 10.46 10.41 10.46 10.41 10.95 15,299,330 10.642 -0.47%
1999-12-10 0 52.75 52.75 53.00 51.75 53.25 4,229,978 222,769,058 52.664 10.50 10.50 10.55 10.31 10.60 21,240,590 10.488 2.43%
1999-12-09 0 51.50 51.25 51.75 48.70 53.25 4,983,600 256,066,467 51.382 10.26 10.21 10.31 9.698 10.60 25,024,859 10.232 4.46%
1999-12-08 0 49.30 49.20 49.30 47.80 49.40 2,402,287 116,756,273 48.602 9.818 9.798 9.818 9.519 9.838 12,062,945 9.6789 -0.20%
1999-12-07 0 49.40 49.30 49.40 49.20 52.00 5,574,000 279,222,554 50.094 9.838 9.818 9.838 9.798 10.36 27,989,518 9.9760 -5.90%
1999-12-06 0 52.50 52.25 52.50 50.25 53.00 7,444,000 383,519,263 51.521 10.46 10.41 10.46 10.01 10.55 37,379,615 10.260 6.92%
1999-12-03 0 49.10 49.10 49.30 45.30 49.50 11,636,000 564,049,300 48.475 9.778 9.778 9.818 9.021 9.858 58,429,501 9.6535 9.35%
1999-12-02 0 44.90 44.80 44.90 42.40 45.00 6,028,000 265,763,560 44.088 8.942 8.922 8.942 8.444 8.962 30,269,253 8.7800 6.15%
1999-12-01 0 42.30 42.00 42.20 41.60 42.50 1,983,000 83,359,840 42.037 8.424 8.364 8.404 8.284 8.464 9,957,520 8.3715 0.71%
1999-11-30 0 42.00 41.70 42.00 40.80 42.50 1,991,065 82,399,602 41.385 8.364 8.304 8.364 8.125 8.464 9,998,018 8.2416 0.24%
1999-11-29 0 41.90 41.80 41.90 41.00 42.20 3,046,000 127,327,400 41.802 8.344 8.324 8.344 8.165 8.404 15,295,313 8.3246 1.70%
1999-11-26 0 41.20 41.20 41.30 40.90 41.50 1,577,000 64,849,683 41.122 8.205 8.205 8.225 8.145 8.265 7,918,814 8.1893 0.00%
1999-11-25 0 41.20 40.80 41.20 40.10 42.00 3,558,879 145,524,171 40.890 8.205 8.125 8.205 7.986 8.364 17,870,705 8.1432 -0.48%
1999-11-24 0 41.40 41.40 41.50 41.00 41.90 1,673,200 69,388,144 41.470 8.245 8.245 8.265 8.165 8.344 8,401,877 8.2586 -0.72%
1999-11-23 0 41.70 41.20 41.70 40.40 42.40 2,831,100 115,711,718 40.872 8.304 8.205 8.304 8.045 8.444 14,216,205 8.1394 -0.48%
1999-11-22 0 41.90 41.90 42.10 41.50 42.40 1,888,200 79,164,068 41.926 8.344 8.344 8.384 8.265 8.444 9,481,487 8.3493 -0.24%
1999-11-19 0 42.00 42.00 42.10 40.60 42.10 3,921,400 162,601,822 41.465 8.364 8.364 8.384 8.085 8.384 19,691,083 8.2576 2.44%
1999-11-18 0 41.80 41.70 41.80 41.30 42.10 1,444,200 60,175,880 41.667 8.165 8.145 8.165 8.067 8.224 7,393,469 8.1391 0.00%
1999-11-17 0 41.80 41.50 41.80 41.30 43.50 3,216,800 135,595,980 42.152 8.165 8.106 8.165 8.067 8.497 16,468,155 8.2338 -1.65%
1999-11-16 0 42.50 42.30 42.40 39.50 42.50 7,456,000 307,568,778 41.251 8.302 8.263 8.282 7.716 8.302 38,170,407 8.0578 7.87%
1999-11-15 0 39.40 39.50 39.60 39.10 40.00 1,804,800 71,254,053 39.480 7.696 7.716 7.735 7.638 7.813 9,239,532 7.7119 0.00%
1999-11-12 0 39.40 39.30 39.40 38.90 39.50 2,454,000 96,402,770 39.284 7.696 7.677 7.696 7.599 7.716 12,563,060 7.6735 -0.25%
1999-11-11 0 39.50 39.30 39.50 38.40 39.60 4,864,500 190,398,810 39.140 7.716 7.677 7.716 7.501 7.735 24,903,426 7.6455 2.07%
1999-11-10 0 38.70 38.60 39.00 37.50 38.90 2,430,000 92,928,480 38.242 7.559 7.540 7.618 7.325 7.599 12,440,194 7.4700 3.75%
1999-11-09 0 37.30 37.30 37.50 37.10 38.50 1,853,000 69,912,450 37.729 7.286 7.286 7.325 7.247 7.520 9,486,288 7.3698 -2.61%
1999-11-08 0 38.30 38.30 38.40 38.30 39.00 2,227,500 86,065,080 38.638 7.481 7.481 7.501 7.481 7.618 11,403,511 7.5472 -1.03%
1999-11-05 0 38.70 38.70 38.80 37.30 39.00 5,041,000 192,609,856 38.209 7.559 7.559 7.579 7.286 7.618 25,807,004 7.4635 2.93%
1999-11-04 0 37.60 37.50 37.60 36.90 37.60 2,968,400 110,877,600 37.353 7.345 7.325 7.345 7.208 7.345 15,196,491 7.2963 2.45%
1999-11-03 0 36.70 36.70 36.90 36.70 37.50 1,283,000 47,635,390 37.128 7.169 7.169 7.208 7.169 7.325 6,568,218 7.2524 -0.81%
1999-11-02 0 37.00 36.90 37.10 36.60 37.10 1,513,000 55,860,700 36.920 7.227 7.208 7.247 7.149 7.247 7,745,685 7.2118 -0.27%
1999-11-01 0 37.10 37.00 37.10 35.50 37.30 5,265,000 193,989,966 36.845 7.247 7.227 7.247 6.934 7.286 26,953,754 7.1971 4.80%
1999-10-29 0 35.40 35.30 35.60 35.00 35.80 3,419,807 121,372,261 35.491 6.915 6.895 6.954 6.837 6.993 17,507,433 6.9326 2.02%
1999-10-28 0 34.70 34.60 34.70 34.60 35.70 2,241,000 78,788,482 35.158 6.778 6.759 6.778 6.759 6.973 11,472,624 6.8675 0.00%
1999-10-27 0 34.70 34.70 34.80 34.60 35.30 1,606,400 56,004,460 34.863 6.778 6.778 6.798 6.759 6.895 8,223,839 6.8100 -1.70%
1999-10-26 0 35.30 35.20 35.30 35.20 36.00 3,954,000 140,477,424 35.528 6.895 6.876 6.895 6.876 7.032 20,242,193 6.9398 -0.56%
1999-10-25 0 35.50 35.40 35.50 35.00 35.60 3,361,000 118,831,963 35.356 6.934 6.915 6.934 6.837 6.954 17,206,376 6.9063 2.31%
1999-10-22 0 34.70 34.60 34.80 34.00 34.80 2,898,000 99,895,300 34.470 6.778 6.759 6.798 6.641 6.798 14,836,084 6.7333 1.17%
1999-10-21 0 34.30 34.30 34.40 34.30 34.80 1,894,800 65,223,540 34.422 6.700 6.700 6.720 6.700 6.798 9,700,280 6.7239 0.29%
1999-10-20 0 34.20 34.20 34.40 33.60 34.50 1,746,200 59,589,738 34.125 6.680 6.680 6.720 6.563 6.739 8,939,534 6.6659 3.01%
1999-10-19 0 33.20 33.20 33.30 32.80 33.30 1,683,900 55,639,109 33.042 6.485 6.485 6.505 6.407 6.505 8,620,594 6.4542 0.00%
1999-10-15 0 33.20 33.00 33.20 32.80 33.40 1,729,200 57,261,580 33.114 6.485 6.446 6.485 6.407 6.524 8,852,504 6.4684 -0.90%
1999-10-14 0 33.50 33.50 33.70 32.90 33.70 2,442,400 81,794,610 33.489 6.544 6.544 6.583 6.427 6.583 12,503,675 6.5416 1.21%
1999-10-13 0 33.10 33.00 33.10 33.00 34.00 3,794,000 125,850,500 33.171 6.466 6.446 6.466 6.446 6.641 19,423,085 6.4794 -3.50%
1999-10-12 0 34.30 34.20 34.30 34.20 35.50 3,380,400 117,212,508 34.674 6.700 6.680 6.700 6.680 6.934 17,305,692 6.7731 -3.38%
1999-10-11 0 35.50 35.40 35.70 35.00 36.20 4,269,900 152,029,480 35.605 6.934 6.915 6.973 6.837 7.071 21,859,418 6.9549 -1.39%
1999-10-08 0 36.00 36.00 36.20 36.00 37.00 3,984,000 144,641,307 36.306 7.032 7.032 7.071 7.032 7.227 20,395,775 7.0917 -3.23%
1999-10-07 0 37.20 37.10 37.20 37.20 38.00 896,000 33,492,390 37.380 7.266 7.247 7.266 7.266 7.423 4,587,002 7.3016 0.00%
1999-10-06 0 37.20 37.10 37.20 37.00 37.60 2,246,000 83,947,136 37.376 7.266 7.247 7.266 7.227 7.345 11,498,221 7.3009 0.27%
1999-10-05 0 37.10 37.00 37.10 35.80 37.20 2,303,590 84,310,204 36.599 7.247 7.227 7.247 6.993 7.266 11,793,048 7.1491 3.06%
1999-10-04 0 36.00 35.90 36.00 35.60 36.50 3,342,085 120,295,277 35.994 7.032 7.013 7.032 6.954 7.130 17,109,542 7.0309 0.28%
1999-09-30 0 35.90 35.80 36.00 35.80 36.50 1,841,364 66,499,353 36.114 7.013 6.993 7.032 6.993 7.130 9,426,718 7.0543 -1.37%
1999-09-29 0 36.40 36.30 36.40 36.20 36.60 2,253,000 81,863,900 36.336 7.110 7.091 7.110 7.071 7.149 11,534,057 7.0976 -1.09%
1999-09-28 0 36.80 36.70 36.80 36.40 37.10 1,000,000 36,724,650 36.725 7.188 7.169 7.188 7.110 7.247 5,119,422 7.1736 -0.27%
1999-09-27 0 36.90 36.50 37.10 36.30 37.20 2,312,000 84,791,000 36.674 7.208 7.130 7.247 7.091 7.266 11,836,103 7.1638 -0.27%
1999-09-24 0 37.00 37.00 37.10 36.90 37.60 3,277,000 121,457,600 37.064 7.227 7.227 7.247 7.208 7.345 16,776,344 7.2398 -1.60%
1999-09-23 0 37.60 37.60 37.80 37.30 38.00 652,500 24,604,298 37.708 7.345 7.345 7.384 7.286 7.423 3,340,423 7.3656 0.53%
1999-09-22 0 37.40 37.30 37.50 37.30 38.00 2,475,500 93,298,531 37.689 7.306 7.286 7.325 7.286 7.423 12,673,128 7.3619 -1.84%
1999-09-21 0 38.10 38.10 38.20 38.00 39.10 2,191,000 84,236,860 38.447 7.442 7.442 7.462 7.423 7.638 11,216,653 7.5100 -1.55%
1999-09-20 0 38.70 38.70 38.90 38.30 38.80 2,492,000 95,767,781 38.430 7.559 7.559 7.599 7.481 7.579 12,757,598 7.5067 1.04%
1999-09-17 0 38.30 38.20 38.30 38.10 38.70 4,239,000 162,597,200 38.357 7.481 7.462 7.481 7.442 7.559 21,701,228 7.4925 -1.29%
1999-09-15 0 38.80 38.60 38.70 38.70 39.40 1,946,800 76,329,900 39.208 7.579 7.540 7.559 7.559 7.696 9,966,490 7.6587 -2.02%
1999-09-14 0 39.60 39.60 39.90 39.50 40.30 777,000 30,979,800 39.871 7.735 7.735 7.794 7.716 7.872 3,977,791 7.7882 0.00%
1999-09-13 0 39.60 39.60 39.70 39.50 40.70 2,204,500 88,250,850 40.032 7.735 7.735 7.755 7.716 7.950 11,285,765 7.8197 -1.00%
1999-09-10 0 40.00 39.90 40.00 39.70 41.00 2,326,000 93,271,202 40.099 7.813 7.794 7.813 7.755 8.009 11,907,774 7.8328 -0.50%
1999-09-09 0 40.20 40.10 40.30 38.90 40.30 5,011,800 199,810,626 39.868 7.852 7.833 7.872 7.599 7.872 25,657,517 7.7876 3.08%
1999-09-08 0 39.00 38.90 39.00 38.80 39.30 1,715,000 66,886,958 39.001 7.618 7.599 7.618 7.579 7.677 8,779,808 7.6183 -0.76%
1999-09-07 0 39.30 39.20 39.30 39.10 40.10 2,002,100 79,268,140 39.592 7.677 7.657 7.677 7.638 7.833 10,249,594 7.7338 -1.26%
1999-09-06 0 39.80 39.80 39.90 39.70 40.70 2,786,000 111,242,620 39.929 7.774 7.774 7.794 7.755 7.950 14,262,708 7.7995 -0.25%
1999-09-03 0 39.90 39.80 39.90 39.70 40.60 2,272,000 90,811,480 39.970 7.794 7.774 7.794 7.755 7.931 11,631,326 7.8075 -2.68%
1999-09-02 0 41.00 40.70 41.10 40.60 41.30 1,459,000 59,644,564 40.880 8.009 7.950 8.028 7.931 8.067 7,469,236 7.9854 -0.49%
1999-09-01 0 41.20 41.10 41.20 41.10 41.60 877,600 36,325,510 41.392 8.048 8.028 8.048 8.028 8.126 4,492,804 8.0853 0.24%
1999-08-31 0 41.10 41.00 41.20 41.00 41.60 985,867 40,689,074 41.272 8.028 8.009 8.048 8.009 8.126 5,047,069 8.0619 -1.20%
1999-08-30 0 41.60 41.30 41.80 41.00 41.80 1,809,000 75,114,600 41.523 8.126 8.067 8.165 8.009 8.165 9,261,033 8.1108 1.46%
1999-08-27 0 41.00 41.00 41.10 40.70 41.30 1,462,305 59,937,712 40.989 8.009 8.009 8.028 7.950 8.067 7,486,156 8.0065 0.24%
1999-08-26 0 40.90 40.80 41.00 40.70 41.80 2,027,000 83,387,306 41.138 7.989 7.970 8.009 7.950 8.165 10,377,067 8.0357 -0.97%
1999-08-25 0 41.30 41.20 41.50 41.10 42.50 1,110,000 46,015,165 41.455 8.067 8.048 8.106 8.028 8.302 5,682,558 8.0976 -2.82%
1999-08-24 0 42.50 42.40 42.60 42.10 42.70 991,000 41,983,140 42.364 8.302 8.282 8.321 8.224 8.341 5,073,347 8.2752 0.95%
1999-08-23 0 42.10 42.00 42.10 42.10 42.80 1,039,000 44,068,540 42.414 8.224 8.204 8.224 8.224 8.360 5,319,079 8.2850 0.00%
1999-08-20 0 42.10 42.10 42.20 41.90 42.80 2,012,000 85,244,150 42.368 8.224 8.224 8.243 8.185 8.360 10,300,276 8.2759 0.00%
1999-08-19 0 42.10 42.00 42.10 40.20 42.20 2,313,200 95,917,618 41.465 8.224 8.204 8.224 7.852 8.243 11,842,246 8.0996 3.44%
1999-08-18 0 40.70 40.60 40.80 40.20 41.00 2,836,000 115,084,800 40.580 7.950 7.931 7.970 7.852 8.009 14,518,679 7.9267 0.49%
1999-08-17 0 40.50 40.30 40.40 40.20 41.00 2,555,000 103,450,455 40.489 7.911 7.872 7.892 7.852 8.009 13,080,122 7.9090 -1.70%
1999-08-16 0 41.20 41.10 41.20 41.10 42.00 2,293,000 95,154,967 41.498 8.048 8.028 8.048 8.028 8.204 11,738,833 8.1060 0.00%
1999-08-13 0 41.20 41.30 41.80 39.80 41.80 3,524,000 142,851,139 40.537 8.048 8.067 8.165 7.774 8.165 18,040,841 7.9182 -0.72%
1999-08-12 0 41.50 41.30 41.50 40.80 42.00 1,571,000 64,959,686 41.349 8.106 8.067 8.106 7.970 8.204 8,042,611 8.0769 0.97%
1999-08-11 0 41.10 40.50 41.00 40.10 41.10 1,404,000 57,170,500 40.720 8.028 7.911 8.009 7.833 8.028 7,187,668 7.9540 1.23%
1999-08-10 0 40.60 40.60 40.80 40.40 42.20 1,192,200 49,386,489 41.425 7.931 7.931 7.970 7.892 8.243 6,103,374 8.0917 -3.10%
1999-08-09 0 41.90 41.40 41.90 40.80 42.00 1,324,000 54,886,130 41.455 8.185 8.087 8.185 7.970 8.204 6,778,114 8.0976 -0.24%
1999-08-06 0 42.00 42.00 42.30 41.80 43.20 2,720,000 115,432,347 42.438 8.204 8.204 8.263 8.165 8.438 13,924,826 8.2897 0.24%
1999-08-05 0 41.90 41.90 42.00 41.80 43.60 4,975,000 211,259,368 42.464 8.185 8.185 8.204 8.165 8.517 25,469,122 8.2947 -3.90%
1999-08-04 0 43.60 43.50 43.60 43.50 44.00 1,107,000 48,369,600 43.694 8.517 8.497 8.517 8.497 8.595 5,667,200 8.5350 0.00%
1999-08-03 0 43.60 43.60 43.70 43.60 44.50 2,539,000 111,815,540 44.039 8.517 8.517 8.536 8.517 8.692 12,998,211 8.6024 -1.80%
1999-08-02 0 44.40 44.40 44.50 43.90 44.80 1,661,200 73,859,996 44.462 8.673 8.673 8.692 8.575 8.751 8,504,383 8.6849 1.14%
1999-07-30 0 43.90 43.80 43.90 43.20 44.40 1,823,550 79,738,699 43.727 8.575 8.556 8.575 8.438 8.673 9,335,521 8.5414 -1.35%
1999-07-29 0 44.50 44.30 44.60 43.70 44.90 1,320,000 58,399,772 44.242 8.692 8.653 8.712 8.536 8.771 6,757,636 8.6420 0.68%
1999-07-28 0 44.20 44.20 44.30 43.60 44.40 2,250,000 98,763,426 43.895 8.634 8.634 8.653 8.517 8.673 11,518,698 8.5742 1.14%
1999-07-27 0 43.70 43.70 43.80 43.20 44.20 2,257,050 98,792,104 43.770 8.536 8.536 8.556 8.438 8.634 11,554,790 8.5499 -0.91%
1999-07-26 0 44.10 43.70 44.30 42.30 44.30 2,870,000 124,298,274 43.310 8.614 8.536 8.653 8.263 8.653 14,692,740 8.4598 -0.23%
1999-07-23 0 44.20 44.10 44.20 42.20 44.50 4,323,000 187,111,828 43.283 8.634 8.614 8.634 8.243 8.692 22,131,259 8.4546 2.08%
1999-07-22 0 43.30 43.30 43.40 43.30 44.00 1,350,000 58,721,506 43.497 8.458 8.458 8.478 8.458 8.595 6,911,219 8.4965 -1.37%
1999-07-21 0 43.90 43.70 44.00 43.50 44.10 2,196,000 96,241,460 43.826 8.575 8.536 8.595 8.497 8.614 11,242,250 8.5607 -0.45%
1999-07-20 0 44.10 44.20 44.40 43.80 44.80 1,592,000 70,407,100 44.226 8.614 8.634 8.673 8.556 8.751 8,150,119 8.6388 -0.45%
1999-07-19 0 44.30 44.20 44.30 44.10 44.80 842,000 37,422,500 44.445 8.653 8.634 8.653 8.614 8.751 4,310,553 8.6816 -1.34%
1999-07-16 0 44.90 44.80 44.90 44.20 45.90 1,637,000 73,298,300 44.776 8.771 8.751 8.771 8.634 8.966 8,380,493 8.7463 -2.39%
1999-07-15 0 46.00 45.70 46.00 45.00 46.00 1,461,000 66,278,313 45.365 8.985 8.927 8.985 8.790 8.985 7,479,475 8.8614 1.10%
1999-07-14 0 45.50 45.20 45.50 44.90 45.80 3,257,000 147,384,468 45.252 8.888 8.829 8.888 8.771 8.946 16,673,956 8.8392 -0.22%
1999-07-13 0 45.60 45.30 45.60 45.30 45.80 1,986,000 90,774,978 45.707 8.907 8.849 8.907 8.849 8.946 10,167,171 8.9282 -0.44%
1999-07-12 0 45.80 46.00 46.10 45.30 46.40 1,362,370 62,639,500 45.978 8.946 8.985 9.005 8.849 9.064 6,974,546 8.9812 -0.65%
1999-07-09 0 46.10 45.70 46.20 45.40 46.30 1,302,000 59,870,544 45.984 9.005 8.927 9.024 8.868 9.044 6,665,487 8.9822 0.44%
1999-07-08 0 45.90 45.80 45.90 45.10 46.70 2,230,495 102,620,782 46.008 8.966 8.946 8.966 8.810 9.122 11,418,844 8.9870 -0.65%
1999-07-07 0 46.20 45.90 46.20 45.90 46.50 1,254,500 57,927,550 46.176 9.024 8.966 9.024 8.966 9.083 6,422,314 9.0197 -0.22%
1999-07-06 0 46.30 46.20 46.30 46.00 47.10 1,256,000 58,376,528 46.478 9.044 9.024 9.044 8.985 9.200 6,429,993 9.0788 -1.70%
1999-07-05 0 47.10 46.90 47.00 46.10 47.50 3,415,300 159,686,677 46.756 9.200 9.161 9.181 9.005 9.278 17,484,360 9.1331 2.39%
1999-07-02 0 46.00 46.30 46.40 44.80 46.30 6,881,000 311,540,048 45.275 8.985 9.044 9.064 8.751 9.044 35,226,739 8.8439 3.14%
1999-06-30 0 44.60 44.60 44.80 43.60 45.00 3,063,350 135,709,786 44.301 8.712 8.712 8.751 8.517 8.790 15,682,580 8.6535 0.00%
1999-06-29 0 44.60 44.60 44.80 44.60 45.60 1,891,000 85,279,711 45.098 8.712 8.712 8.751 8.712 8.907 9,680,826 8.8091 -0.45%
1999-06-28 0 44.80 44.70 44.80 44.00 44.90 1,721,862 76,852,380 44.633 8.751 8.731 8.751 8.595 8.771 8,814,937 8.7184 2.28%
1999-06-25 0 43.80 43.70 44.00 43.80 44.80 2,750,000 121,270,900 44.099 8.556 8.536 8.595 8.556 8.751 14,078,409 8.6140 -2.23%
1999-06-24 0 44.80 44.80 44.90 44.80 45.60 1,898,000 85,808,551 45.210 8.751 8.751 8.771 8.751 8.907 9,716,662 8.8311 -1.32%
1999-06-23 0 45.40 45.30 45.50 44.70 45.90 2,559,000 116,164,099 45.394 8.868 8.849 8.888 8.731 8.966 13,100,600 8.8671 -0.87%
1999-06-22 0 45.80 45.60 45.80 44.50 46.40 7,477,740 342,271,361 45.772 8.946 8.907 8.946 8.692 9.064 38,281,703 8.9409 3.15%
1999-06-21 0 44.40 44.40 44.50 42.60 44.70 5,762,000 251,494,770 43.647 8.673 8.673 8.692 8.321 8.731 29,498,107 8.5258 5.21%
1999-06-17 0 42.20 42.10 42.30 42.10 42.40 1,927,500 81,376,116 42.218 8.243 8.224 8.263 8.224 8.282 9,867,685 8.2467 1.44%
1999-06-16 0 41.60 41.50 41.70 41.20 41.80 2,218,000 92,210,810 41.574 8.126 8.106 8.145 8.048 8.165 11,354,877 8.1208 0.73%
1999-06-15 0 41.30 41.00 41.30 40.30 41.40 2,628,000 107,361,700 40.853 8.067 8.009 8.067 7.872 8.087 13,453,840 7.9800 0.49%
1999-06-14 0 41.10 41.00 41.10 40.90 41.80 1,339,000 55,090,530 41.143 8.028 8.009 8.028 7.989 8.165 6,854,905 8.0367 -0.24%
1999-06-11 0 41.20 41.20 41.40 41.10 41.60 1,610,000 66,541,905 41.330 8.048 8.048 8.087 8.028 8.126 8,242,269 8.0733 0.00%
1999-06-10 0 41.20 41.20 41.30 41.10 42.20 2,166,100 90,446,550 41.755 8.048 8.048 8.067 8.028 8.243 11,089,179 8.1563 -0.48%
1999-06-09 0 41.40 41.40 41.60 41.30 41.80 1,501,000 62,375,137 41.556 8.087 8.087 8.126 8.067 8.165 7,684,252 8.1173 -1.19%
1999-06-08 0 41.90 41.80 41.90 41.80 42.70 2,646,974 111,887,085 42.270 8.185 8.165 8.185 8.165 8.341 13,550,976 8.2568 0.24%
1999-06-07 0 41.80 41.90 42.10 40.90 42.00 1,989,800 82,058,965 41.240 8.165 8.185 8.224 7.989 8.204 10,186,625 8.0556 4.50%
1999-06-04 0 40.00 40.00 40.30 40.00 40.90 1,346,500 54,595,288 40.546 7.813 7.813 7.872 7.813 7.989 6,893,301 7.9200 -1.48%
1999-06-03 0 40.60 40.60 40.90 40.30 41.20 1,828,000 74,570,080 40.793 7.931 7.931 7.989 7.872 8.048 9,358,303 7.9683 -1.93%
1999-06-02 0 41.40 41.10 41.30 40.20 41.80 3,871,000 159,699,692 41.255 8.087 8.028 8.067 7.852 8.165 19,817,281 8.0586 2.73%
1999-06-01 0 40.30 40.30 40.40 39.40 40.40 1,726,000 68,905,400 39.922 7.872 7.872 7.892 7.696 7.892 8,836,122 7.7981 1.51%
1999-05-31 0 39.70 39.70 39.90 38.70 40.00 3,777,000 148,260,584 39.254 7.755 7.755 7.794 7.559 7.813 19,336,055 7.6676 1.53%
1999-05-28 0 39.10 39.10 39.20 38.80 40.20 5,115,000 201,762,762 39.445 7.638 7.638 7.657 7.579 7.852 26,185,841 7.7050 -3.69%
1999-05-27 0 40.60 40.50 40.60 40.50 41.50 2,500,000 102,480,236 40.992 7.931 7.911 7.931 7.911 8.106 12,798,554 8.0072 -0.49%
1999-05-26 0 40.80 40.60 40.70 40.50 41.30 3,762,000 153,514,239 40.807 7.970 7.931 7.950 7.911 8.067 19,259,264 7.9709 0.00%
1999-05-25 0 40.80 40.60 41.00 40.10 41.00 4,742,060 192,134,407 40.517 7.970 7.931 8.009 7.833 8.009 24,276,604 7.9144 -0.49%
1999-05-24 0 41.00 40.90 41.00 39.60 41.20 2,688,000 107,827,042 40.114 8.009 7.989 8.009 7.735 8.048 13,761,005 7.8357 1.74%
1999-05-21 0 40.30 40.20 40.30 40.30 41.30 1,981,000 80,783,187 40.779 7.872 7.852 7.872 7.872 8.067 10,141,574 7.9655 -3.36%
1999-05-20 0 41.70 41.60 41.70 41.60 42.30 1,786,500 74,868,503 41.908 8.145 8.126 8.145 8.126 8.263 9,145,847 8.1861 -0.48%
1999-05-19 0 41.90 41.80 41.90 41.50 42.20 3,002,000 125,790,886 41.902 8.185 8.165 8.185 8.106 8.243 15,368,503 8.1850 -1.41%
1999-05-18 0 42.50 42.50 42.60 41.40 43.10 4,700,000 197,966,558 42.121 8.302 8.302 8.321 8.087 8.419 24,061,281 8.2276 -0.47%
1999-05-17 0 42.70 42.50 42.90 42.50 44.00 4,175,000 180,085,692 43.134 8.341 8.302 8.380 8.302 8.595 21,373,585 8.4256 -3.83%
1999-05-14 0 44.40 44.10 44.60 44.10 46.20 2,231,000 100,925,033 45.238 8.673 8.614 8.712 8.614 9.024 11,421,429 8.8365 -2.20%
1999-05-13 0 45.40 45.10 45.30 45.20 47.20 2,097,866 96,835,761 46.159 8.868 8.810 8.849 8.829 9.220 10,739,860 9.0165 -2.99%
1999-05-12 0 46.80 46.50 46.80 46.00 48.00 2,311,634 108,574,249 46.969 9.142 9.083 9.142 8.985 9.376 11,834,229 9.1746 1.74%
1999-05-11 0 46.00 46.00 46.10 46.00 47.30 2,874,000 133,859,800 46.576 8.985 8.985 9.005 8.985 9.239 14,713,217 9.0979 -2.75%
1999-05-10 0 47.30 47.30 47.40 47.30 48.90 4,510,000 216,895,040 48.092 9.239 9.239 9.259 9.239 9.552 23,088,591 9.3940 -2.67%
1999-05-07 0 48.60 48.50 48.80 48.10 49.60 5,188,332 252,878,896 48.740 9.493 9.474 9.532 9.396 9.689 26,561,258 9.5206 -2.80%
1999-05-06 0 50.00 50.00 50.25 49.50 51.00 4,105,000 205,241,490 49.998 9.767 9.767 9.816 9.669 9.962 21,015,225 9.7663 0.20%
1999-05-05 0 49.90 49.90 50.00 48.00 50.50 7,273,742 361,392,558 49.685 9.747 9.747 9.767 9.376 9.864 37,237,351 9.7051 3.10%
1999-05-04 0 48.40 48.30 48.40 47.50 48.70 5,735,000 276,446,652 48.203 9.454 9.435 9.454 9.278 9.513 29,359,882 9.4158 3.86%
1999-05-03 0 46.60 46.50 46.60 45.80 47.50 2,537,500 117,989,900 46.498 9.103 9.083 9.103 8.946 9.278 12,990,532 9.0828 -0.64%
1999-04-30 0 46.90 46.80 47.00 43.00 47.00 7,383,145 334,644,499 45.325 9.161 9.142 9.181 8.399 9.181 37,797,431 8.8536 10.09%
1999-04-29 0 42.60 42.40 42.50 42.40 44.00 3,757,200 162,466,420 43.241 8.321 8.282 8.302 8.282 8.595 19,234,690 8.4465 -2.29%
1999-04-28 0 43.60 43.40 43.80 43.30 45.80 6,237,000 275,839,220 44.226 8.517 8.478 8.556 8.458 8.946 31,929,832 8.6389 2.59%
1999-04-27 0 42.50 42.40 42.50 42.30 43.40 2,450,032 104,745,080 42.753 8.302 8.282 8.302 8.263 8.478 12,542,746 8.3510 0.47%
1999-04-26 0 42.30 42.80 42.90 42.00 43.10 3,098,000 131,801,802 42.544 8.263 8.360 8.380 8.204 8.419 15,859,968 8.3103 -0.47%
1999-04-23 0 42.50 42.50 42.90 42.50 44.50 3,511,000 154,122,770 43.897 8.302 8.302 8.380 8.302 8.692 17,974,289 8.5746 -2.30%
1999-04-22 0 43.50 43.50 43.60 43.30 44.00 2,829,400 123,557,500 43.669 8.497 8.497 8.517 8.458 8.595 14,484,891 8.5301 0.69%
1999-04-21 0 43.20 43.00 43.20 42.70 44.00 2,372,000 102,517,688 43.220 8.438 8.399 8.438 8.341 8.595 12,143,268 8.4423 -0.23%
1999-04-20 0 43.30 43.20 44.00 42.40 44.50 4,945,500 216,510,372 43.779 8.458 8.438 8.595 8.282 8.692 25,318,099 8.5516 -2.26%
1999-04-19 0 44.30 44.10 44.30 43.80 45.50 7,317,700 329,185,688 44.985 8.653 8.614 8.653 8.556 8.888 37,462,391 8.7871 1.14%
1999-04-16 0 43.80 43.60 43.80 41.20 44.00 9,053,790 388,020,660 42.857 8.556 8.517 8.556 8.048 8.595 46,350,167 8.3715 7.35%
1999-04-15 0 41.50 41.20 41.30 40.20 41.80 5,453,000 223,952,374 41.070 7.970 7.912 7.931 7.720 8.027 28,395,160 7.8870 3.49%
1999-04-14 0 40.10 40.10 40.20 39.80 40.90 2,098,000 84,886,464 40.461 7.701 7.701 7.720 7.643 7.854 10,924,820 7.7701 0.50%
1999-04-13 0 39.90 39.80 39.90 39.80 40.70 3,781,000 151,856,315 40.163 7.662 7.643 7.662 7.643 7.816 19,688,630 7.7129 0.25%
1999-04-12 0 39.80 39.70 39.80 39.80 40.90 3,881,000 156,921,178 40.433 7.643 7.624 7.643 7.643 7.854 20,209,356 7.7648 -3.16%
1999-04-09 0 41.10 41.00 41.10 40.40 41.50 4,436,500 181,933,515 41.008 7.893 7.874 7.893 7.758 7.970 23,101,986 7.8752 2.24%
1999-04-08 0 40.20 40.50 40.70 40.00 41.90 5,118,600 209,536,184 40.936 7.720 7.778 7.816 7.682 8.046 26,653,854 7.8614 -1.23%
1999-04-07 0 40.70 40.70 40.80 39.80 40.80 3,728,870 150,226,787 40.287 7.816 7.816 7.835 7.643 7.835 19,417,176 7.7368 4.63%
1999-04-01 0 38.90 38.80 38.90 37.90 39.00 1,307,500 50,468,830 38.599 7.470 7.451 7.470 7.278 7.490 6,808,486 7.4126 2.64%
1999-03-31 0 37.90 37.60 38.10 37.60 39.00 2,144,000 82,610,279 38.531 7.278 7.221 7.317 7.221 7.490 11,164,354 7.3995 -0.52%
1999-03-30 0 38.10 38.00 38.40 37.00 38.50 6,853,000 259,971,276 37.935 7.317 7.298 7.374 7.105 7.394 35,685,317 7.2851 3.81%
1999-03-29 0 36.70 37.00 37.60 35.80 37.50 1,934,000 70,875,540 36.647 7.048 7.105 7.221 6.875 7.201 10,070,831 7.0377 -0.27%
1999-03-26 0 36.80 36.80 36.90 36.80 38.00 1,826,000 67,848,000 37.157 7.067 7.067 7.086 7.067 7.298 9,508,447 7.1356 -2.39%
1999-03-25 0 37.70 37.60 37.70 37.60 38.20 1,132,000 42,866,597 37.868 7.240 7.221 7.240 7.221 7.336 5,894,612 7.2722 0.00%
1999-03-24 0 37.70 37.80 38.00 37.50 38.20 2,431,500 91,860,310 37.779 7.240 7.259 7.298 7.201 7.336 12,661,440 7.2551 -3.33%
1999-03-23 0 39.00 38.80 39.00 38.20 39.10 1,277,000 49,365,600 38.657 7.490 7.451 7.490 7.336 7.509 6,649,664 7.4238 0.78%
1999-03-22 0 38.70 38.50 38.70 38.30 39.10 2,230,000 86,366,281 38.729 7.432 7.394 7.432 7.355 7.509 11,612,178 7.4376 -0.26%
1999-03-19 0 38.80 38.60 38.70 38.30 39.00 2,845,000 110,423,300 38.813 7.451 7.413 7.432 7.355 7.490 14,814,640 7.4537 1.31%
1999-03-18 0 38.30 37.80 38.50 37.70 39.10 1,878,000 71,929,255 38.301 7.355 7.259 7.394 7.240 7.509 9,779,224 7.3553 -2.30%
1999-03-17 0 39.20 39.00 39.30 38.20 39.20 2,471,200 95,687,640 38.721 7.528 7.490 7.547 7.336 7.528 12,868,168 7.4360 2.62%
1999-03-16 0 38.20 38.20 38.30 38.00 38.70 1,468,500 56,463,605 38.450 7.336 7.336 7.355 7.298 7.432 7,646,854 7.3839 0.53%
1999-03-15 0 38.00 37.70 38.00 37.00 38.90 1,869,000 70,565,714 37.756 7.298 7.240 7.298 7.105 7.470 9,732,359 7.2506 1.06%
1999-03-12 0 37.60 37.60 37.70 37.60 39.00 2,438,000 93,355,139 38.292 7.221 7.221 7.240 7.221 7.490 12,695,287 7.3535 -2.59%
1999-03-11 0 38.60 38.00 38.70 37.40 38.70 2,075,000 79,029,200 38.086 7.413 7.298 7.432 7.182 7.432 10,805,054 7.3141 1.05%
1999-03-10 0 38.20 38.20 38.30 36.90 38.70 3,189,500 120,346,345 37.732 7.336 7.336 7.355 7.086 7.432 16,608,539 7.2461 3.52%
1999-03-09 0 36.90 36.80 36.90 36.10 37.00 2,755,000 101,432,938 36.818 7.086 7.067 7.086 6.933 7.105 14,345,987 7.0705 2.79%
1999-03-08 0 35.90 35.90 36.10 35.80 37.20 1,243,000 45,606,430 36.691 6.894 6.894 6.933 6.875 7.144 6,472,618 7.0461 -0.83%
1999-03-05 0 36.20 36.20 36.30 35.60 36.30 1,814,000 65,346,941 36.024 6.952 6.952 6.971 6.837 6.971 9,445,960 6.9180 2.26%
1999-03-04 0 35.40 35.40 35.50 34.80 35.40 1,090,000 38,328,200 35.163 6.798 6.798 6.817 6.683 6.798 5,675,908 6.7528 1.72%
1999-03-03 0 34.80 34.70 34.80 34.60 35.50 2,485,000 87,360,900 35.155 6.683 6.664 6.683 6.645 6.817 12,940,028 6.7512 0.00%
1999-03-02 0 34.80 34.70 34.80 34.50 35.80 2,366,650 83,306,345 35.200 6.683 6.664 6.683 6.625 6.875 12,323,749 6.7598 -0.57%
1999-03-01 0 35.00 35.00 35.10 33.80 35.20 2,498,000 86,941,320 34.804 6.721 6.721 6.741 6.491 6.760 13,007,722 6.6838 3.86%
1999-02-26 0 33.70 33.60 33.70 33.20 33.90 2,041,998 68,555,534 33.573 6.472 6.453 6.472 6.376 6.510 10,633,204 6.4473 2.43%
1999-02-25 0 32.90 32.80 32.90 32.80 33.10 1,141,000 37,578,995 32.935 6.318 6.299 6.318 6.299 6.357 5,941,478 6.3249 -0.90%
1999-02-24 0 33.20 33.20 33.30 32.30 33.60 2,289,600 75,841,510 33.124 6.376 6.376 6.395 6.203 6.453 11,922,530 6.3612 1.84%
1999-02-23 0 32.60 32.60 32.70 32.30 33.10 1,273,000 41,418,300 32.536 6.260 6.260 6.280 6.203 6.357 6,628,835 6.2482 0.62%
1999-02-22 0 32.40 32.40 32.50 32.40 33.00 1,105,000 36,133,547 32.700 6.222 6.222 6.241 6.222 6.337 5,754,016 6.2797 -1.22%
1999-02-19 0 32.80 32.70 32.90 32.20 33.90 3,131,000 103,886,200 33.180 6.299 6.280 6.318 6.184 6.510 16,303,915 6.3719 -1.80%
1999-02-15 0 33.40 33.40 33.50 32.40 33.90 1,522,000 50,344,454 33.078 6.414 6.414 6.433 6.222 6.510 7,925,442 6.3523 1.83%
1999-02-12 0 32.80 32.70 32.80 32.30 33.00 1,852,095 60,419,762 32.622 6.299 6.280 6.299 6.203 6.337 9,644,330 6.2648 2.18%
1999-02-11 0 32.10 32.10 32.20 31.60 32.60 1,326,000 42,825,359 32.297 6.164 6.164 6.184 6.068 6.260 6,904,820 6.2022 -0.31%
1999-02-10 0 32.20 32.20 32.30 32.10 32.50 1,860,000 60,149,448 32.338 6.184 6.184 6.203 6.164 6.241 9,685,494 6.2103 -1.83%
1999-02-09 0 32.80 32.80 32.90 32.40 33.00 1,213,000 39,632,600 32.673 6.299 6.299 6.318 6.222 6.337 6,316,400 6.2746 0.00%
1999-02-08 0 32.80 32.50 32.80 32.10 32.90 2,227,000 72,328,338 32.478 6.299 6.241 6.299 6.164 6.318 11,596,556 6.2371 0.61%
1999-02-05 0 32.60 32.30 32.70 32.10 33.50 3,771,000 122,714,460 32.542 6.260 6.203 6.280 6.164 6.433 19,636,558 6.2493 -2.98%
1999-02-04 0 33.60 33.50 33.60 33.20 33.70 389,000 13,047,600 33.541 6.453 6.433 6.453 6.376 6.472 2,025,622 6.4413 0.30%
1999-02-03 0 33.50 33.50 33.60 33.30 34.00 2,005,000 67,518,200 33.675 6.433 6.433 6.453 6.395 6.529 10,440,546 6.4669 -1.76%
1999-02-02 0 34.10 34.10 34.20 33.40 34.20 1,373,000 46,421,088 33.810 6.549 6.549 6.568 6.414 6.568 7,149,561 6.4929 -0.87%
1999-02-01 0 34.40 34.40 34.50 33.00 34.40 1,318,000 44,330,325 33.635 6.606 6.606 6.625 6.337 6.606 6,863,162 6.4592 2.08%
1999-01-29 0 33.70 33.40 33.70 33.00 34.10 1,508,000 50,640,400 33.581 6.472 6.414 6.472 6.337 6.549 7,852,540 6.4489 0.30%
1999-01-28 0 33.60 33.50 33.60 32.90 33.80 3,122,900 104,045,210 33.317 6.453 6.433 6.453 6.318 6.491 16,261,736 6.3982 -2.04%
1999-01-27 0 34.30 34.20 34.30 32.80 34.40 2,614,300 88,104,040 33.701 6.587 6.568 6.587 6.299 6.606 13,613,326 6.4719 3.94%
1999-01-26 0 33.00 32.80 33.10 32.20 33.60 2,364,300 77,783,975 32.899 6.337 6.299 6.357 6.184 6.453 12,311,512 6.3180 0.00%
1999-01-25 0 33.00 32.90 33.00 32.20 33.70 5,951,000 197,174,680 33.133 6.337 6.318 6.337 6.184 6.472 30,988,373 6.3629 -3.79%
1999-01-22 0 34.30 34.20 34.30 34.10 35.50 3,556,000 124,370,454 34.975 6.587 6.568 6.587 6.549 6.817 18,516,998 6.7166 -5.77%
1999-01-21 0 36.40 36.10 36.20 36.00 38.70 5,484,000 202,696,011 36.961 6.990 6.933 6.952 6.913 7.432 28,556,585 7.0980 -4.96%
1999-01-20 0 38.30 38.20 38.30 38.00 39.00 2,069,000 79,643,160 38.494 7.355 7.336 7.355 7.298 7.490 10,773,810 7.3923 -2.54%
1999-01-19 0 39.30 38.90 39.40 38.80 39.70 2,528,000 98,873,567 39.111 7.547 7.470 7.566 7.451 7.624 13,163,940 7.5109 0.00%
1999-01-18 0 39.30 39.30 39.40 38.60 39.60 1,852,000 72,568,600 39.184 7.547 7.547 7.566 7.413 7.605 9,643,836 7.5249 1.29%
1999-01-15 0 38.80 38.60 38.80 38.20 39.10 2,000,000 77,496,100 38.748 7.451 7.413 7.451 7.336 7.509 10,414,509 7.4412 -0.77%
1999-01-14 0 39.10 39.10 39.30 38.10 40.00 3,089,000 121,433,816 39.312 7.509 7.509 7.547 7.317 7.682 16,085,210 7.5494 -0.51%
1999-01-13 0 39.30 39.30 39.40 39.20 41.70 4,088,400 165,771,140 40.547 7.547 7.547 7.566 7.528 8.008 21,289,340 7.7866 -6.43%
1999-01-12 0 42.00 41.70 42.00 40.10 42.00 2,940,500 120,782,934 41.076 8.066 8.008 8.066 7.701 8.066 15,311,932 7.8882 1.94%
1999-01-11 0 41.20 41.20 41.30 41.00 41.80 1,661,100 68,797,190 41.417 7.912 7.912 7.931 7.874 8.027 8,649,771 7.9536 -0.48%
1999-01-08 0 41.40 41.40 41.60 41.10 42.10 3,629,100 151,495,241 41.745 7.950 7.950 7.989 7.893 8.085 18,897,648 8.0166 -0.96%
1999-01-07 0 41.80 41.50 42.00 40.90 42.00 7,071,300 294,203,507 41.605 8.027 7.970 8.066 7.854 8.066 36,822,060 7.9899 4.76%
1999-01-06 0 39.90 39.80 39.90 38.70 39.90 1,533,000 60,276,050 39.319 7.662 7.643 7.662 7.432 7.662 7,982,721 7.5508 3.91%
1999-01-05 0 38.40 38.30 38.40 37.90 38.90 1,137,000 43,604,342 38.350 7.374 7.355 7.374 7.278 7.470 5,920,649 7.3648 0.00%
1999-01-04 0 38.40 38.30 38.40 38.20 39.60 2,148,000 83,284,000 38.773 7.374 7.355 7.374 7.336 7.605 11,185,183 7.4459 -4.24%
1998-12-31 0 40.10 40.00 40.50 40.00 40.50 908,000 36,477,660 40.174 7.701 7.682 7.778 7.682 7.778 4,728,187 7.7149 -0.74%
1998-12-30 0 40.40 40.40 40.50 40.20 40.70 858,000 34,665,381 40.403 7.758 7.758 7.778 7.720 7.816 4,467,825 7.7589 -0.74%
1998-12-29 0 40.70 40.60 40.70 40.70 41.40 388,000 15,884,000 40.938 7.816 7.797 7.816 7.816 7.950 2,020,415 7.8618 -0.97%
1998-12-28 0 41.10 41.10 41.20 40.80 41.80 485,000 19,985,829 41.208 7.893 7.893 7.912 7.835 8.027 2,525,519 7.9136 -0.24%
1998-12-24 0 41.20 41.10 41.20 41.20 41.60 238,000 9,822,500 41.271 7.912 7.893 7.912 7.912 7.989 1,239,327 7.9257 0.98%
1998-12-23 0 40.80 40.80 41.00 40.80 41.90 1,877,100 77,275,180 41.167 7.835 7.835 7.874 7.835 8.046 9,774,538 7.9058 -0.97%
1998-12-22 0 41.20 41.10 41.30 41.10 42.10 913,000 37,848,600 41.455 7.912 7.893 7.931 7.893 8.085 4,754,224 7.9610 -1.44%
1998-12-21 0 41.80 41.70 41.80 41.40 42.10 2,198,800 91,645,431 41.680 8.027 8.008 8.027 7.950 8.085 11,449,712 8.0042 1.21%
1998-12-18 0 41.30 41.20 41.30 40.90 41.40 2,263,600 93,198,832 41.173 7.931 7.912 7.931 7.854 7.950 11,787,142 7.9068 0.98%
1998-12-17 0 40.90 40.90 41.00 40.30 41.10 2,204,705 89,927,459 40.789 7.854 7.854 7.874 7.739 7.893 11,480,461 7.8331 0.49%
1998-12-16 0 40.70 40.60 40.70 40.30 41.30 2,461,000 100,380,126 40.788 7.816 7.797 7.816 7.739 7.931 12,815,054 7.8330 -0.25%
1998-12-15 0 40.80 40.80 40.90 40.00 40.90 2,449,000 99,525,408 40.639 7.835 7.835 7.854 7.682 7.854 12,752,567 7.8043 1.49%
1998-12-14 0 40.20 40.20 40.30 39.20 40.60 1,988,000 79,441,873 39.961 7.720 7.720 7.739 7.528 7.797 10,352,022 7.6740 0.00%
1998-12-11 0 40.20 40.10 40.20 39.80 41.00 4,186,500 169,091,181 40.390 7.720 7.701 7.720 7.643 7.874 21,800,172 7.7564 -1.71%
1998-12-10 0 40.90 40.80 40.90 40.20 41.10 1,735,900 70,594,170 40.667 7.854 7.835 7.854 7.720 7.893 9,039,273 7.8097 1.49%
1998-12-09 0 40.30 40.30 40.50 40.00 41.40 2,453,000 99,143,402 40.417 7.739 7.739 7.778 7.682 7.950 12,773,396 7.7617 -1.47%
1998-12-08 0 40.90 40.90 41.00 40.60 42.00 1,826,500 75,115,625 41.125 7.854 7.854 7.874 7.797 8.066 9,511,051 7.8977 -1.68%
1998-12-07 0 41.60 41.50 41.60 41.10 42.20 5,254,100 219,341,330 41.747 7.989 7.970 7.989 7.893 8.104 27,359,437 8.0170 5.05%
1998-12-04 0 39.60 39.60 39.70 39.00 40.90 3,545,500 141,604,680 39.939 7.605 7.605 7.624 7.490 7.854 18,462,322 7.6699 1.80%
1998-12-03 0 38.90 38.80 39.50 36.20 40.00 5,061,000 195,856,300 38.699 7.470 7.451 7.586 6.952 7.682 26,353,916 7.4318 2.91%
1998-12-02 0 37.80 37.70 37.80 37.40 38.90 1,976,000 75,133,350 38.023 7.259 7.240 7.259 7.182 7.470 10,289,535 7.3019 1.07%
1998-12-01 0 37.40 37.40 37.80 37.30 38.70 2,746,780 104,445,350 38.025 7.182 7.182 7.259 7.163 7.432 14,303,183 7.3022 -5.56%
1998-11-30 0 39.60 39.60 39.70 39.60 40.70 4,136,500 165,432,814 39.993 7.605 7.605 7.624 7.605 7.816 21,539,809 7.6803 -2.70%
1998-11-27 0 40.70 40.60 40.80 40.40 41.50 2,996,400 122,350,111 40.832 7.816 7.797 7.835 7.758 7.970 15,603,018 7.8414 -1.69%
1998-11-26 0 41.40 41.40 41.50 40.00 41.80 2,989,100 122,282,018 40.909 7.950 7.950 7.970 7.682 8.027 15,565,005 7.8562 1.22%
1998-11-25 0 40.90 40.80 41.10 40.70 42.50 3,951,500 164,465,900 41.621 7.854 7.835 7.893 7.816 8.162 20,576,467 7.9929 -4.22%
1998-11-24 0 42.70 42.40 42.70 40.50 43.00 6,814,200 284,673,862 41.777 8.200 8.142 8.200 7.778 8.258 35,483,275 8.0228 6.22%
1998-11-23 0 40.20 40.10 40.20 39.40 40.30 3,604,980 143,138,324 39.706 7.720 7.701 7.720 7.566 7.739 18,772,049 7.6251 2.55%
1998-11-20 0 39.20 39.20 39.30 38.80 41.50 3,016,500 120,996,533 40.112 7.528 7.528 7.547 7.451 7.970 15,707,684 7.7030 -2.00%
1998-11-19 0 40.80 40.80 40.90 40.70 41.70 2,763,280 113,633,856 41.123 7.682 7.682 7.700 7.663 7.851 14,676,885 7.7424 -0.73%
1998-11-18 0 41.10 41.00 41.10 39.80 41.80 7,209,500 292,714,800 40.601 7.738 7.719 7.738 7.493 7.870 38,292,537 7.6442 4.58%
1998-11-17 0 39.30 39.30 39.60 38.60 40.00 3,131,000 123,118,781 39.323 7.399 7.399 7.456 7.267 7.531 16,629,993 7.4034 -0.76%
1998-11-16 0 39.60 39.40 39.60 37.90 39.90 4,446,000 174,959,088 39.352 7.456 7.418 7.456 7.136 7.512 23,614,484 7.4090 4.49%
1998-11-13 0 37.90 37.80 37.90 37.00 37.90 965,602 36,357,173 37.652 7.136 7.117 7.136 6.966 7.136 5,128,698 7.0890 2.16%
1998-11-12 0 37.10 37.00 37.10 37.00 37.90 2,035,686 75,865,585 37.268 6.985 6.966 6.985 6.966 7.136 10,812,342 7.0166 -0.54%
1998-11-11 0 37.30 37.30 37.40 35.40 37.40 4,040,500 147,363,482 36.472 7.023 7.023 7.041 6.665 7.041 21,460,711 6.8667 5.37%
1998-11-10 0 35.40 35.40 35.50 35.10 36.70 5,260,000 188,373,170 35.812 6.665 6.665 6.684 6.608 6.910 27,937,963 6.7426 -3.28%
1998-11-09 0 36.60 36.50 37.00 36.50 38.00 3,820,500 141,944,660 37.153 6.891 6.872 6.966 6.872 7.154 20,292,203 6.9950 -3.17%
1998-11-06 0 37.80 37.80 38.00 37.50 38.20 2,719,500 103,135,708 37.925 7.117 7.117 7.154 7.060 7.192 14,444,352 7.1402 0.80%
1998-11-05 0 37.50 37.50 37.60 37.50 38.30 2,948,500 111,716,636 37.889 7.060 7.060 7.079 7.060 7.211 15,660,662 7.1336 -1.06%
1998-11-04 0 37.90 37.80 37.90 37.10 38.30 2,644,000 99,948,505 37.802 7.136 7.117 7.136 6.985 7.211 14,043,341 7.1171 0.53%
1998-11-03 0 37.70 37.70 37.80 37.40 38.40 2,025,600 76,539,075 37.786 7.098 7.098 7.117 7.041 7.230 10,758,771 7.1141 0.80%
1998-11-02 0 37.40 37.40 37.50 37.40 39.00 4,721,900 179,170,348 37.945 7.041 7.041 7.060 7.041 7.343 25,079,899 7.1440 -1.84%
1998-10-30 0 38.10 38.10 38.20 37.80 39.40 6,195,000 238,458,573 38.492 7.173 7.173 7.192 7.117 7.418 32,904,122 7.2471 1.33%
1998-10-29 0 37.60 37.40 37.50 35.10 37.90 4,211,000 153,448,000 36.440 7.079 7.041 7.060 6.608 7.136 22,366,305 6.8607 3.87%
1998-10-27 0 36.20 36.10 36.20 35.40 36.70 4,568,000 165,495,426 36.229 6.816 6.797 6.816 6.665 6.910 24,262,474 6.8210 2.26%
1998-10-26 0 35.40 35.20 35.50 35.00 36.70 3,816,000 135,818,500 35.592 6.665 6.627 6.684 6.590 6.910 20,268,302 6.7010 -0.84%
1998-10-23 0 35.70 35.70 35.80 34.40 36.00 4,148,000 147,643,200 35.594 6.721 6.721 6.740 6.477 6.778 22,031,686 6.7014 1.13%
1998-10-22 0 35.30 35.10 35.20 34.90 36.20 3,194,000 113,357,900 35.491 6.646 6.608 6.627 6.571 6.816 16,964,611 6.6820 -0.28%
1998-10-21 0 35.40 35.40 35.50 35.00 36.20 2,400,500 85,227,400 35.504 6.665 6.665 6.684 6.590 6.816 12,750,015 6.6845 1.72%
1998-10-20 0 34.80 34.50 35.00 33.90 35.20 3,132,960 108,380,540 34.594 6.552 6.495 6.590 6.382 6.627 16,640,403 6.5131 1.75%
1998-10-19 0 34.20 34.00 34.20 33.80 36.10 4,810,500 168,091,450 34.943 6.439 6.401 6.439 6.364 6.797 25,550,489 6.5788 -2.84%
1998-10-16 0 35.20 34.90 35.20 33.40 35.50 9,634,206 334,206,516 34.690 6.627 6.571 6.627 6.288 6.684 51,171,120 6.5312 9.66%
1998-10-15 0 32.10 32.00 32.10 31.70 32.80 2,744,000 88,633,223 32.301 6.044 6.025 6.044 5.968 6.175 14,574,481 6.0814 -0.31%
1998-10-14 0 32.20 31.80 32.00 30.80 32.30 3,587,000 113,810,300 31.729 6.062 5.987 6.025 5.799 6.081 19,051,991 5.9737 1.26%
1998-10-13 0 31.80 31.60 31.90 30.90 32.50 5,601,000 177,675,704 31.722 5.987 5.949 6.006 5.818 6.119 29,749,150 5.9725 0.63%
1998-10-12 0 31.60 31.50 31.60 30.80 33.00 7,227,930 231,584,496 32.040 5.949 5.931 5.949 5.799 6.213 38,390,426 6.0324 1.28%
1998-10-09 0 31.20 31.20 31.90 29.00 32.40 4,738,074 148,510,050 31.344 5.874 5.874 6.006 5.460 6.100 25,165,805 5.9013 7.40%
1998-10-08 0 29.05 29.05 29.20 26.50 29.80 7,103,000 202,268,307 28.476 5.469 5.469 5.498 4.989 5.611 37,726,873 5.3614 9.01%
1998-10-07 0 26.65 26.50 26.65 26.15 27.10 3,816,281 101,869,309 26.693 5.018 4.989 5.018 4.923 5.102 20,269,794 5.0257 0.95%
1998-10-05 0 26.40 26.35 26.50 25.70 26.50 1,520,000 39,767,350 26.163 4.970 4.961 4.989 4.839 4.989 8,073,328 4.9258 -0.38%
1998-09-30 0 26.50 26.50 26.70 25.50 26.85 2,018,000 52,977,360 26.252 4.989 4.989 5.027 4.801 5.055 10,718,405 4.9427 0.76%
1998-09-29 0 26.30 26.20 26.70 26.10 27.20 2,197,000 58,540,350 26.646 4.952 4.933 5.027 4.914 5.121 11,669,145 5.0167 -0.38%
1998-09-28 0 26.40 26.30 26.40 25.85 26.65 2,212,000 58,454,554 26.426 4.970 4.952 4.970 4.867 5.018 11,748,816 4.9754 4.14%
1998-09-25 0 25.35 25.30 25.35 25.10 25.80 1,863,000 47,298,650 25.388 4.773 4.763 4.773 4.726 4.857 9,895,138 4.7800 -2.50%
1998-09-24 0 26.00 25.90 26.00 25.95 26.60 2,172,000 57,299,950 26.381 4.895 4.876 4.895 4.886 5.008 11,536,360 4.9669 1.96%
1998-09-23 0 25.50 25.50 25.55 24.50 25.55 2,340,535 58,584,194 25.030 4.801 4.801 4.810 4.613 4.810 12,431,517 4.7126 4.51%
1998-09-22 0 24.40 24.35 24.40 24.25 25.10 2,525,000 62,288,040 24.669 4.594 4.584 4.594 4.566 4.726 13,411,285 4.6444 1.24%
1998-09-21 0 24.10 24.00 24.20 23.70 25.60 1,766,000 43,292,200 24.514 4.537 4.519 4.556 4.462 4.820 9,379,932 4.6154 -7.84%
1998-09-18 0 26.15 26.00 26.15 25.00 26.40 970,700 25,017,600 25.773 4.923 4.895 4.923 4.707 4.970 5,155,776 4.8523 -0.38%
1998-09-17 0 26.25 26.20 26.30 25.90 27.90 1,204,000 32,390,750 26.903 4.942 4.933 4.952 4.876 5.253 6,394,925 5.0651 -6.08%
1998-09-16 0 27.95 27.90 27.95 27.50 28.10 953,000 26,570,182 27.881 5.262 5.253 5.262 5.178 5.291 5,061,764 5.2492 1.08%
1998-09-15 0 27.65 27.75 28.00 27.10 27.90 877,000 24,199,050 27.593 5.206 5.225 5.272 5.102 5.253 4,658,098 5.1950 1.10%
1998-09-14 0 27.35 27.40 27.45 26.85 28.00 1,990,000 54,458,900 27.366 5.149 5.159 5.168 5.055 5.272 10,569,686 5.1524 -0.18%
1998-09-11 0 27.40 27.40 27.60 26.40 28.10 1,977,000 54,134,250 27.382 5.159 5.159 5.196 4.970 5.291 10,500,637 5.1553 -2.84%
1998-09-10 0 28.20 28.00 28.20 27.50 28.30 1,130,000 31,737,100 28.086 5.309 5.272 5.309 5.178 5.328 6,001,882 5.2879 0.36%
1998-09-09 0 28.10 28.00 28.10 28.00 28.55 3,659,000 102,945,360 28.135 5.291 5.272 5.291 5.272 5.375 19,434,412 5.2971 -1.06%
1998-09-08 0 28.40 28.40 28.45 27.00 28.50 4,172,480 117,021,370 28.046 5.347 5.347 5.356 5.083 5.366 22,161,709 5.2803 4.60%
1998-09-07 0 27.15 27.00 27.10 24.20 27.15 4,099,000 106,237,990 25.918 5.112 5.083 5.102 4.556 5.112 21,771,428 4.8797 13.36%
1998-09-04 0 23.95 23.80 24.00 23.30 24.20 3,203,220 76,846,166 23.990 4.509 4.481 4.519 4.387 4.556 17,013,582 4.5168 0.42%
1998-09-03 0 23.85 23.75 23.80 23.00 24.10 3,056,280 72,276,240 23.648 4.490 4.472 4.481 4.330 4.537 16,233,125 4.4524 1.06%
1998-09-02 0 23.60 23.05 23.60 22.80 23.70 4,006,690 93,170,514 23.254 4.443 4.340 4.443 4.293 4.462 21,281,132 4.3781 2.61%
1998-09-01 0 23.00 22.75 23.00 22.40 23.70 3,981,600 90,841,762 22.815 4.330 4.283 4.330 4.217 4.462 21,147,869 4.2956 -0.43%
1998-08-31 0 23.10 23.25 23.90 22.00 23.30 4,432,844 101,151,540 22.819 4.349 4.377 4.500 4.142 4.387 23,544,607 4.2962 -3.35%
1998-08-28 0 23.90 23.90 23.95 23.90 23.95 63,358,006 1,514,360,222 23.902 4.500 4.500 4.509 4.500 4.509 336,519,701 4.5001 -0.42%
1998-08-27 0 24.00 24.00 24.05 23.75 24.05 13,217,500 315,959,046 23.905 4.519 4.519 4.528 4.472 4.528 70,203,427 4.5006 1.05%
1998-08-26 0 23.75 23.75 23.80 22.80 23.85 8,489,120 199,862,500 23.543 4.472 4.472 4.481 4.293 4.490 45,089,110 4.4326 1.06%
1998-08-25 0 23.50 23.70 23.80 22.70 23.80 3,721,000 86,567,200 23.264 4.424 4.462 4.481 4.274 4.481 19,763,719 4.3801 1.73%
1998-08-24 0 23.10 23.05 23.15 22.50 23.10 8,529,650 193,606,930 22.698 4.349 4.340 4.359 4.236 4.349 45,304,381 4.2735 2.44%
1998-08-21 0 22.55 22.40 22.45 22.35 22.80 2,863,500 64,499,550 22.525 4.246 4.217 4.227 4.208 4.293 15,209,193 4.2408 -1.10%
1998-08-20 0 22.80 22.70 22.80 22.50 23.60 4,487,000 103,378,582 23.040 4.293 4.274 4.293 4.236 4.443 23,832,251 4.3378 0.66%
1998-08-19 0 22.65 22.65 22.70 22.50 24.00 4,729,940 108,648,083 22.970 4.264 4.264 4.274 4.236 4.519 25,122,602 4.3247 0.67%
1998-08-18 0 22.50 22.25 22.50 21.50 22.70 5,117,480 112,931,466 22.068 4.236 4.189 4.236 4.048 4.274 27,180,982 4.1548 -0.44%
1998-08-14 0 22.60 22.60 22.65 20.30 22.95 5,216,500 113,153,844 21.692 4.255 4.255 4.264 3.822 4.321 27,706,917 4.0840 11.33%
1998-08-13 0 20.30 20.20 20.25 19.95 20.60 3,104,000 63,004,114 20.298 3.822 3.803 3.813 3.756 3.878 16,486,585 3.8215 -1.22%
1998-08-12 0 20.55 20.55 20.65 20.55 21.30 2,681,400 56,102,155 20.923 3.869 3.869 3.888 3.869 4.010 14,241,987 3.9392 -0.96%
1998-08-11 0 20.75 20.70 20.75 20.65 21.40 1,884,700 39,623,110 21.024 3.907 3.897 3.907 3.888 4.029 10,010,395 3.9582 -2.58%
1998-08-10 0 21.30 21.25 21.35 20.65 21.65 1,909,700 40,429,970 21.171 4.010 4.001 4.020 3.888 4.076 10,143,180 3.9859 2.40%
1998-08-07 0 20.80 20.60 20.75 20.50 21.10 2,669,000 55,255,050 20.703 3.916 3.878 3.907 3.860 3.973 14,176,126 3.8978 -1.42%
1998-08-06 0 21.10 21.05 21.10 21.00 22.75 1,781,970 38,892,399 21.826 3.973 3.963 3.973 3.954 4.283 9,464,755 4.1092 -6.43%
1998-08-05 0 22.55 22.40 22.50 20.70 22.55 2,405,000 52,395,734 21.786 4.246 4.217 4.236 3.897 4.246 12,773,917 4.1018 4.40%
1998-08-04 0 21.60 21.60 21.80 20.40 21.70 5,176,100 108,106,196 20.886 4.067 4.067 4.104 3.841 4.086 27,492,337 3.9322 5.11%
1998-08-03 0 20.55 20.50 20.55 20.50 21.90 4,267,000 90,891,120 21.301 3.869 3.860 3.869 3.860 4.123 22,663,743 4.0104 -9.27%
1998-07-31 0 22.65 22.45 22.65 22.45 23.50 3,134,500 70,838,700 22.600 4.264 4.227 4.264 4.227 4.424 16,648,583 4.2549 -2.37%
1998-07-30 0 23.20 23.20 23.25 22.45 23.30 2,040,000 46,394,250 22.742 4.368 4.368 4.377 4.227 4.387 10,835,256 4.2818 1.75%
1998-07-29 0 22.80 22.80 23.05 22.50 23.45 3,474,000 79,408,400 22.858 4.293 4.293 4.340 4.236 4.415 18,451,803 4.3036 -1.51%
1998-07-28 0 23.15 23.15 23.20 23.15 24.00 2,630,000 61,743,250 23.477 4.359 4.359 4.368 4.359 4.519 13,968,981 4.4200 -1.91%
1998-07-27 0 23.60 23.55 23.60 23.55 24.25 2,412,400 57,214,420 23.717 4.443 4.434 4.443 4.434 4.566 12,813,221 4.4653 -3.08%
1998-07-24 0 24.35 24.35 24.60 23.70 24.70 1,291,000 31,116,599 24.103 4.584 4.584 4.632 4.462 4.650 6,857,017 4.5379 0.83%
1998-07-23 0 24.15 24.15 24.40 24.15 24.80 1,686,000 41,335,479 24.517 4.547 4.547 4.594 4.547 4.669 8,955,020 4.6159 -3.98%
1998-07-22 0 25.15 25.15 25.20 24.60 25.30 2,169,000 54,053,150 24.921 4.735 4.735 4.745 4.632 4.763 11,520,426 4.6919 -1.18%
1998-07-21 0 25.45 25.40 25.50 25.40 25.90 777,000 19,931,120 25.651 4.792 4.782 4.801 4.782 4.876 4,126,958 4.8295 0.20%
1998-07-20 0 25.40 25.40 25.55 25.40 26.00 1,021,000 26,332,480 25.791 4.782 4.782 4.810 4.782 4.895 5,422,939 4.8558 -2.50%
1998-07-17 0 26.05 25.90 26.15 25.90 26.50 1,226,100 32,146,397 26.218 4.905 4.876 4.923 4.876 4.989 6,512,307 4.9363 -0.57%
1998-07-16 0 26.20 26.15 26.20 24.70 26.50 3,575,000 92,235,612 25.800 4.933 4.923 4.933 4.650 4.989 18,988,254 4.8575 5.22%
1998-07-15 0 24.90 24.90 24.95 24.40 25.00 1,437,000 35,674,700 24.826 4.688 4.688 4.697 4.594 4.707 7,632,482 4.6741 3.75%
1998-07-14 0 24.00 24.00 24.20 23.60 24.20 1,285,000 30,722,590 23.909 4.519 4.519 4.556 4.443 4.556 6,825,149 4.5014 -0.83%
1998-07-13 0 24.20 24.20 24.40 23.40 24.50 1,997,400 47,965,877 24.014 4.556 4.556 4.594 4.406 4.613 10,608,990 4.5212 -2.81%
1998-07-10 0 24.90 24.75 24.90 24.20 25.50 2,364,000 58,979,250 24.949 4.688 4.660 4.688 4.556 4.801 12,556,149 4.6972 -2.35%
1998-07-09 0 25.50 25.50 25.70 25.40 26.50 1,347,000 35,088,517 26.049 4.801 4.801 4.839 4.782 4.989 7,154,456 4.9044 -3.41%
1998-07-08 0 26.40 26.40 26.45 25.60 26.55 2,085,000 54,661,150 26.216 4.970 4.970 4.980 4.820 4.999 11,074,269 4.9359 3.53%
1998-07-07 0 25.50 25.40 25.55 25.40 25.70 1,813,000 46,319,420 25.548 4.801 4.782 4.810 4.782 4.839 9,629,568 4.8101 0.00%
1998-07-06 0 25.50 25.50 25.55 25.35 25.80 2,665,000 67,968,536 25.504 4.801 4.801 4.810 4.773 4.857 14,154,880 4.8018 -2.30%
1998-07-03 0 26.10 25.95 26.30 25.70 26.30 1,469,000 38,047,751 25.900 4.914 4.886 4.952 4.839 4.952 7,802,446 4.8764 -1.88%
1998-07-02 0 26.60 26.65 26.70 26.20 27.00 4,606,500 123,342,491 26.776 5.008 5.018 5.027 4.933 5.083 24,466,963 5.0412 4.11%
1998-06-30 0 25.55 25.40 25.45 25.40 26.10 1,877,030 48,485,598 25.831 4.810 4.782 4.792 4.782 4.914 9,969,657 4.8633 0.20%
1998-06-29 0 25.50 25.40 25.50 25.40 26.70 3,983,000 104,611,450 26.264 4.801 4.782 4.801 4.782 5.027 21,155,305 4.9449 -2.11%
1998-06-26 0 26.05 26.05 26.10 25.60 26.40 2,765,200 71,950,600 26.020 4.905 4.905 4.914 4.820 4.970 14,687,083 4.8989 -1.14%
1998-06-25 0 26.35 26.40 26.45 25.00 26.55 4,391,000 113,976,250 25.957 4.961 4.970 4.980 4.707 4.999 23,322,357 4.8870 5.19%
1998-06-24 0 25.05 25.00 25.05 24.20 25.30 5,011,000 123,867,688 24.719 4.716 4.707 4.716 4.556 4.763 26,615,424 4.6540 -0.20%
1998-06-23 0 25.10 25.10 25.15 24.50 25.90 7,970,000 200,434,900 25.149 4.726 4.726 4.735 4.613 4.876 42,331,856 4.7348 2.45%
1998-06-22 0 24.50 24.30 24.40 24.30 26.30 3,270,000 83,168,840 25.434 4.613 4.575 4.594 4.575 4.952 17,368,277 4.7885 -6.84%
1998-06-19 0 26.30 26.25 26.50 24.70 26.90 2,737,775 69,555,869 25.406 4.952 4.942 4.989 4.650 5.065 14,541,418 4.7833 2.33%
1998-06-18 0 25.70 25.65 25.75 25.35 26.30 3,275,000 84,640,450 25.844 4.839 4.829 4.848 4.773 4.952 17,394,834 4.8658 5.76%
1998-06-17 0 24.30 24.30 24.35 23.30 24.40 5,065,100 121,397,942 23.968 4.575 4.575 4.584 4.387 4.594 26,902,771 4.5125 5.19%
1998-06-16 0 23.10 23.05 23.10 22.50 24.20 6,318,700 147,270,335 23.307 4.349 4.340 4.349 4.236 4.556 33,561,142 4.3881 2.21%
1998-06-15 0 22.60 22.50 22.65 22.40 23.50 4,279,255 98,239,443 22.957 4.255 4.236 4.264 4.217 4.424 22,728,834 4.3222 -5.83%
1998-06-12 0 24.00 23.90 24.00 23.55 24.80 4,334,700 105,402,014 24.316 4.519 4.500 4.519 4.434 4.669 23,023,325 4.5781 0.00%
1998-06-11 0 24.00 24.00 24.10 22.10 24.80 5,023,055 119,140,986 23.719 4.519 4.519 4.537 4.161 4.669 26,679,453 4.4656 2.56%
1998-06-10 0 23.40 23.25 23.55 23.00 25.90 6,427,000 153,255,740 23.846 4.406 4.377 4.434 4.330 4.876 34,136,367 4.4895 -10.86%
1998-06-09 0 26.25 26.20 26.25 26.10 27.50 1,335,000 35,648,590 26.703 4.942 4.933 4.942 4.914 5.178 7,090,719 5.0275 -4.37%
1998-06-08 0 27.45 27.40 27.45 26.50 27.80 2,041,300 55,508,390 27.193 5.168 5.159 5.168 4.989 5.234 10,842,160 5.1197 0.00%
1998-06-05 0 27.45 27.40 27.50 27.10 27.70 2,370,300 64,727,556 27.308 5.168 5.159 5.178 5.102 5.215 12,589,611 5.1413 0.55%
1998-06-04 0 27.30 27.20 27.30 26.55 27.70 2,828,000 76,887,500 27.188 5.140 5.121 5.140 4.999 5.215 15,020,639 5.1188 -2.33%
1998-06-03 0 27.95 27.90 27.95 26.85 28.35 5,088,400 140,558,613 27.623 5.262 5.253 5.262 5.055 5.338 27,026,527 5.2008 4.29%
1998-06-02 0 26.80 26.80 26.95 25.90 27.10 4,252,000 112,275,020 26.405 5.046 5.046 5.074 4.876 5.102 22,584,072 4.9714 3.28%
1998-06-01 0 25.95 25.90 26.05 25.85 28.40 3,585,000 96,078,300 26.800 4.886 4.876 4.905 4.867 5.347 19,041,368 5.0458 -5.29%
1998-05-29 0 27.40 27.35 27.40 25.70 27.45 4,045,000 107,831,100 26.658 5.159 5.149 5.159 4.839 5.168 21,484,612 5.0190 6.00%
1998-05-28 0 25.85 25.80 25.90 25.50 27.20 8,761,880 229,531,928 26.197 4.867 4.857 4.876 4.801 5.121 46,537,848 4.9322 -4.96%
1998-05-27 0 27.20 27.30 27.35 26.70 29.10 6,958,500 189,929,634 27.295 5.121 5.140 5.149 5.027 5.479 36,959,376 5.1389 -8.11%
1998-05-26 0 29.60 29.60 29.75 29.50 29.80 637,500 18,855,200 29.577 5.573 5.573 5.601 5.554 5.611 3,386,017 5.5685 -1.33%
1998-05-25 0 30.00 29.95 30.00 29.85 30.20 1,363,000 40,910,018 30.015 5.648 5.639 5.648 5.620 5.686 7,239,438 5.6510 -0.66%
1998-05-22 0 30.20 30.10 30.20 29.90 30.60 2,263,180 68,548,282 30.288 5.686 5.667 5.686 5.629 5.761 12,020,654 5.7025 0.67%
1998-05-21 0 30.00 29.95 30.10 29.50 30.90 2,709,000 81,765,000 30.183 5.648 5.639 5.667 5.554 5.818 14,388,582 5.6826 -1.64%
1998-05-20 0 30.50 30.40 30.50 28.40 30.70 3,975,300 116,841,175 29.392 5.742 5.724 5.742 5.347 5.780 21,114,408 5.5337 2.18%
1998-05-19 0 29.85 29.75 29.85 28.90 30.40 2,696,000 80,395,050 29.820 5.620 5.601 5.620 5.441 5.724 14,319,534 5.6144 -1.81%
1998-05-18 0 30.40 30.10 30.60 29.90 30.60 2,753,000 83,453,000 30.313 5.724 5.667 5.761 5.629 5.761 14,622,284 5.7072 -1.94%
1998-05-15 0 31.00 30.90 31.20 30.80 32.10 1,480,500 46,171,022 31.186 5.837 5.818 5.874 5.799 6.044 7,863,527 5.8715 -1.27%
1998-05-14 0 31.40 31.10 31.40 29.90 31.60 4,761,600 145,340,320 30.523 5.912 5.855 5.912 5.629 5.949 25,290,761 5.7468 3.29%
1998-05-13 0 30.40 30.20 30.40 30.00 31.60 2,515,000 77,669,100 30.882 5.724 5.686 5.724 5.648 5.949 13,358,171 5.8144 -5.30%
1998-05-12 0 32.10 32.00 32.10 31.90 33.60 1,926,700 62,613,820 32.498 6.044 6.025 6.044 6.006 6.326 10,233,474 6.1185 -4.18%
1998-05-11 0 33.50 33.30 33.50 32.80 33.50 1,455,000 48,345,400 33.227 6.307 6.270 6.307 6.175 6.307 7,728,087 6.2558 1.21%
1998-05-08 0 33.10 33.00 33.10 32.60 33.30 1,723,880 56,874,544 32.992 6.232 6.213 6.232 6.138 6.270 9,156,216 6.2116 0.91%
1998-05-07 0 32.80 32.80 32.90 32.00 33.10 4,212,000 137,049,636 32.538 6.175 6.175 6.194 6.025 6.232 22,371,616 6.1260 -2.09%
1998-05-06 0 33.50 33.30 33.40 33.00 33.70 1,735,700 57,987,660 33.409 6.307 6.270 6.288 6.213 6.345 9,218,997 6.2900 -1.47%
1998-05-05 0 34.00 33.90 34.10 33.80 34.90 1,804,000 61,787,186 34.250 6.401 6.382 6.420 6.364 6.571 9,581,765 6.4484 -2.58%
1998-05-04 0 34.90 34.90 35.30 34.40 35.50 1,339,000 46,417,000 34.665 6.571 6.571 6.646 6.477 6.684 7,111,964 6.5266 -1.13%
1998-05-01 0 35.30 35.20 35.30 34.40 35.40 1,858,000 65,084,200 35.029 6.646 6.627 6.646 6.477 6.665 9,868,581 6.5951 2.02%
1998-04-30 0 34.60 34.60 34.70 33.90 34.90 2,134,000 73,208,770 34.306 6.514 6.514 6.533 6.382 6.571 11,334,527 6.4589 -0.86%
1998-04-29 0 34.90 34.90 35.00 33.90 35.10 4,933,000 170,501,276 34.563 6.571 6.571 6.590 6.382 6.608 26,201,135 6.5074 -1.13%
1998-04-28 0 35.30 35.30 35.40 33.00 35.40 2,895,550 98,586,540 34.048 6.646 6.646 6.665 6.213 6.665 15,379,424 6.4103 2.32%
1998-04-27 0 34.50 34.40 34.50 33.90 35.00 3,757,000 129,455,407 34.457 6.495 6.477 6.495 6.382 6.590 19,954,929 6.4874 -1.99%
1998-04-24 0 35.20 35.10 35.20 34.90 35.40 3,718,000 130,725,100 35.160 6.627 6.608 6.627 6.571 6.665 19,747,784 6.6197 0.00%
1998-04-23 0 35.20 35.10 35.20 34.80 35.20 1,433,000 50,152,960 34.999 6.627 6.608 6.627 6.552 6.627 7,611,236 6.5893 0.28%
1998-04-22 0 35.10 35.00 35.10 34.80 35.40 2,157,000 75,666,614 35.080 6.608 6.590 6.608 6.552 6.665 11,456,689 6.6046 0.29%
1998-04-21 0 35.00 34.70 35.00 34.60 36.00 2,199,000 77,381,992 35.190 6.590 6.533 6.590 6.514 6.778 11,679,768 6.6253 -1.69%
1998-04-20 0 35.60 35.60 35.70 35.50 36.10 3,048,000 108,684,396 35.658 6.703 6.703 6.721 6.684 6.797 16,189,147 6.7134 -0.84%
1998-04-17 0 35.90 35.80 35.90 35.60 36.40 4,257,000 153,814,362 36.132 6.759 6.740 6.759 6.703 6.853 22,610,629 6.8027 -1.64%
1998-04-16 0 37.20 37.10 37.30 37.20 37.70 3,151,000 117,895,636 37.415 6.872 6.854 6.890 6.872 6.964 17,057,189 6.9118 -1.33%
1998-04-15 0 37.70 37.70 37.80 37.60 38.40 1,954,060 73,759,082 37.747 6.964 6.964 6.983 6.946 7.094 10,577,839 6.9730 -0.79%
1998-04-14 0 38.00 37.90 38.10 37.40 38.50 2,580,500 97,728,185 37.872 7.020 7.001 7.038 6.909 7.112 13,968,923 6.9961 -0.26%
1998-04-09 0 38.10 38.00 38.10 37.30 38.40 2,000,100 75,372,780 37.685 7.038 7.020 7.038 6.890 7.094 10,827,066 6.9615 -0.26%
1998-04-08 0 38.20 38.00 38.20 37.20 38.40 2,206,000 83,218,002 37.723 7.057 7.020 7.057 6.872 7.094 11,941,657 6.9687 2.14%
1998-04-07 0 37.40 37.30 37.40 37.30 38.30 2,593,090 97,553,424 37.621 6.909 6.890 6.909 6.890 7.075 14,037,076 6.9497 -0.80%
1998-04-03 0 37.70 37.60 37.80 37.10 38.30 2,189,450 82,732,760 37.787 6.964 6.946 6.983 6.854 7.075 11,852,067 6.9804 -1.82%
1998-04-02 0 38.40 38.40 38.60 38.20 39.30 1,367,000 52,854,216 38.664 7.094 7.094 7.131 7.057 7.260 7,399,930 7.1425 -1.29%
1998-04-01 0 38.90 38.90 39.00 38.60 39.10 1,738,800 67,629,800 38.895 7.186 7.186 7.205 7.131 7.223 9,412,580 7.1850 -1.02%
1998-03-31 0 39.30 39.10 39.30 38.40 39.40 1,627,700 63,741,912 39.161 7.260 7.223 7.260 7.094 7.278 8,811,167 7.2342 1.29%
1998-03-30 0 38.80 38.70 38.90 38.60 39.70 3,623,200 142,177,260 39.241 7.168 7.149 7.186 7.131 7.334 19,613,332 7.2490 -0.26%
1998-03-27 0 38.90 38.80 39.00 38.50 39.40 1,919,000 74,944,492 39.054 7.186 7.168 7.205 7.112 7.278 10,388,050 7.2145 -0.26%
1998-03-26 0 39.00 38.90 39.00 38.70 39.80 2,809,000 110,198,136 39.230 7.205 7.186 7.205 7.149 7.352 15,205,854 7.2471 -1.52%
1998-03-25 0 39.60 39.50 39.60 38.70 39.60 5,615,400 220,995,036 39.355 7.315 7.297 7.315 7.149 7.315 30,397,633 7.2701 3.39%
1998-03-24 0 38.30 38.20 38.40 37.60 38.60 3,328,900 127,252,860 38.227 7.075 7.057 7.094 6.946 7.131 18,020,209 7.0617 -1.29%
1998-03-23 0 38.80 38.80 38.90 38.20 39.10 2,862,000 110,936,340 38.762 7.168 7.168 7.186 7.057 7.223 15,492,757 7.1605 0.78%
1998-03-20 0 38.50 38.50 38.60 37.80 39.40 5,436,000 210,757,310 38.771 7.112 7.112 7.131 6.983 7.278 29,426,494 7.1622 2.12%
1998-03-19 0 37.70 37.60 37.70 36.00 37.90 3,144,000 116,619,300 37.093 6.964 6.946 6.964 6.650 7.001 17,019,297 6.8522 5.01%
1998-03-18 0 35.90 35.90 36.00 35.60 36.50 1,664,000 60,007,416 36.062 6.632 6.632 6.650 6.576 6.743 9,007,668 6.6618 -1.10%
1998-03-17 0 36.30 36.10 36.20 36.00 36.80 1,770,000 64,650,654 36.526 6.706 6.669 6.687 6.650 6.798 9,581,474 6.7475 0.55%
1998-03-16 0 36.10 36.10 36.20 35.90 36.60 1,608,550 58,305,504 36.247 6.669 6.669 6.687 6.632 6.761 8,707,503 6.6960 -1.37%
1998-03-13 0 36.60 36.50 36.60 35.70 36.60 2,263,000 82,144,278 36.299 6.761 6.743 6.761 6.595 6.761 12,250,213 6.7055 1.67%
1998-03-12 0 36.00 35.80 35.90 35.90 37.60 2,802,000 102,079,700 36.431 6.650 6.613 6.632 6.632 6.946 15,167,961 6.7300 -4.00%
1998-03-11 0 37.50 37.50 37.60 37.00 37.70 1,809,400 67,844,480 37.496 6.927 6.927 6.946 6.835 6.964 9,794,757 6.9266 1.35%
1998-03-10 0 37.00 37.00 37.10 36.90 37.80 1,754,000 65,288,144 37.222 6.835 6.835 6.854 6.817 6.983 9,494,862 6.8762 -1.60%
1998-03-09 0 37.60 37.30 37.60 36.30 37.60 2,719,001 99,870,837 36.731 6.946 6.890 6.946 6.706 6.946 14,718,666 6.7853 1.35%
1998-03-06 0 37.10 36.90 37.00 36.50 37.70 4,625,000 171,408,100 37.061 6.854 6.817 6.835 6.743 6.964 25,036,338 6.8464 -0.27%
1998-03-05 0 37.20 37.10 37.20 37.10 38.40 6,796,100 256,804,870 37.787 6.872 6.854 6.872 6.854 7.094 36,789,072 6.9805 -5.10%
1998-03-04 0 39.20 38.90 39.00 38.90 40.20 6,751,400 266,375,945 39.455 7.241 7.186 7.205 7.186 7.426 36,547,099 7.2886 -3.69%
1998-03-03 0 40.70 40.60 40.70 40.30 41.10 4,589,000 186,864,260 40.720 7.519 7.500 7.519 7.445 7.592 24,841,461 7.5223 0.00%
1998-03-02 0 40.70 40.70 40.80 40.40 41.90 8,808,300 362,798,360 41.188 7.519 7.519 7.537 7.463 7.740 47,681,638 7.6088 0.74%
1998-02-27 0 40.40 40.30 40.50 39.10 40.50 6,031,250 241,133,358 39.981 7.463 7.445 7.482 7.223 7.482 32,648,738 7.3857 3.59%
1998-02-26 0 39.00 39.00 39.10 38.50 40.20 9,367,000 369,909,240 39.491 7.205 7.205 7.223 7.112 7.426 50,706,028 7.2952 1.30%
1998-02-25 0 38.50 38.50 38.60 37.60 38.70 4,639,780 177,699,260 38.299 7.112 7.112 7.131 6.946 7.149 25,116,346 7.0750 1.32%
1998-02-24 0 38.00 37.90 38.00 36.80 38.20 2,963,190 111,079,806 37.487 7.020 7.001 7.020 6.798 7.057 16,040,525 6.9249 1.88%
1998-02-23 0 37.30 37.30 37.40 37.10 38.40 2,547,000 95,560,300 37.519 6.890 6.890 6.909 6.854 7.094 13,787,579 6.9309 -0.80%
1998-02-20 0 37.60 37.60 37.70 36.10 38.10 6,489,400 241,841,960 37.267 6.946 6.946 6.964 6.669 7.038 35,128,824 6.8844 1.62%
1998-02-19 0 37.00 36.90 37.00 36.70 39.00 10,744,000 404,191,438 37.620 6.835 6.817 6.835 6.780 7.205 58,160,090 6.9496 1.09%
1998-02-18 0 36.60 36.60 36.70 32.90 36.70 4,650,000 160,216,250 34.455 6.761 6.761 6.780 6.078 6.780 25,171,670 6.3649 12.27%
1998-02-17 0 32.60 32.50 32.60 32.30 33.00 1,839,000 60,295,500 32.787 6.022 6.004 6.022 5.967 6.096 9,954,989 6.0568 0.62%
1998-02-16 0 32.40 32.30 32.60 31.40 33.20 2,934,500 94,679,128 32.264 5.985 5.967 6.022 5.801 6.133 15,885,218 5.9602 -2.99%
1998-02-13 0 33.40 33.30 33.40 33.30 35.00 6,314,900 215,247,160 34.086 6.170 6.152 6.170 6.152 6.466 34,184,210 6.2967 -6.18%
1998-02-12 0 35.60 35.30 36.00 34.70 36.40 8,582,900 305,358,640 35.578 6.576 6.521 6.650 6.410 6.724 46,461,489 6.5723 -2.20%
1998-02-11 0 36.40 36.30 36.50 36.30 38.60 11,724,000 434,703,927 37.078 6.724 6.706 6.743 6.706 7.131 63,465,087 6.8495 1.96%
1998-02-10 0 35.70 35.70 35.80 33.20 35.90 11,934,800 415,535,404 34.817 6.595 6.595 6.613 6.133 6.632 64,606,203 6.4318 8.18%
1998-02-09 0 33.00 32.70 33.00 30.30 33.10 7,776,312 249,749,805 32.117 6.096 6.041 6.096 5.597 6.115 42,095,216 5.9330 10.74%
1998-02-06 0 29.80 29.70 29.75 29.60 30.40 3,884,895 116,225,208 29.917 5.505 5.487 5.496 5.468 5.616 21,029,956 5.5267 0.00%
1998-02-05 0 29.80 29.70 29.80 28.90 29.90 3,186,200 93,171,710 29.242 5.505 5.487 5.505 5.339 5.523 17,247,736 5.4020 2.58%
1998-02-04 0 29.05 29.00 29.10 29.00 31.00 4,531,194 135,815,044 29.973 5.366 5.357 5.376 5.357 5.727 24,528,542 5.5370 -2.84%
1998-02-03 0 29.90 29.85 29.95 29.40 31.20 6,967,000 210,515,180 30.216 5.523 5.514 5.533 5.431 5.764 37,714,198 5.5819 0.67%
1998-02-02 0 29.70 29.70 29.75 26.60 31.30 11,387,200 330,311,450 29.007 5.487 5.487 5.496 4.914 5.782 61,641,900 5.3586 15.56%
1998-01-27 0 25.70 25.65 25.70 24.90 25.75 2,789,797 70,786,097 25.373 4.748 4.738 4.748 4.600 4.757 15,101,903 4.6872 3.42%
1998-01-26 0 24.85 24.65 25.00 24.55 26.50 8,491,300 214,882,707 25.306 4.591 4.554 4.618 4.535 4.895 45,965,634 4.6749 0.61%
1998-01-23 0 24.70 24.85 24.95 24.35 25.75 4,496,000 111,945,983 24.899 4.563 4.591 4.609 4.498 4.757 24,338,027 4.5996 -5.36%
1998-01-22 0 26.10 26.00 26.15 25.80 27.60 5,096,000 133,708,415 26.238 4.821 4.803 4.831 4.766 5.099 27,585,985 4.8470 -6.45%
1998-01-21 0 27.90 27.85 27.90 27.60 30.00 4,734,000 133,485,400 28.197 5.154 5.145 5.154 5.099 5.542 25,626,384 5.2089 -5.26%
1998-01-20 0 29.45 29.50 29.55 28.25 31.60 6,436,480 192,247,448 29.868 5.440 5.450 5.459 5.219 5.838 34,842,354 5.5176 -5.61%
1998-01-19 0 31.20 31.10 31.30 29.40 31.50 5,254,000 159,684,000 30.393 5.764 5.745 5.782 5.431 5.819 28,441,280 5.6145 9.28%
1998-01-16 0 28.55 28.50 28.55 26.40 28.60 6,181,137 170,524,364 27.588 5.274 5.265 5.274 4.877 5.283 33,460,116 5.0963 9.39%
1998-01-15 0 26.10 26.10 26.15 25.20 27.60 3,276,363 87,276,284 26.638 4.821 4.821 4.831 4.655 5.099 17,735,812 4.9209 -5.61%
1998-01-14 0 27.65 27.50 27.80 26.85 28.20 6,737,130 185,937,610 27.599 5.108 5.080 5.136 4.960 5.209 36,469,852 5.0984 3.56%
1998-01-13 0 26.70 26.65 26.70 25.20 27.20 11,133,920 292,185,770 26.243 4.932 4.923 4.932 4.655 5.025 60,270,829 4.8479 8.98%
1998-01-12 0 24.50 24.50 24.60 24.50 26.00 13,173,850 330,211,034 25.066 4.526 4.526 4.544 4.526 4.803 71,313,505 4.6304 -10.75%
1998-01-09 0 27.45 27.50 27.60 27.10 28.80 7,807,000 216,241,350 27.698 5.071 5.080 5.099 5.006 5.320 42,261,339 5.1168 -4.69%
1998-01-08 0 28.80 28.90 29.00 27.55 30.90 11,151,000 327,021,240 29.327 5.320 5.339 5.357 5.089 5.708 60,363,288 5.4176 -4.32%
1998-01-07 0 30.10 30.30 30.40 30.00 33.30 8,162,000 254,398,660 31.169 5.560 5.597 5.616 5.542 6.152 44,183,047 5.7578 -9.34%
1998-01-06 0 33.20 33.00 33.20 32.70 34.40 4,301,000 144,062,300 33.495 6.133 6.096 6.133 6.041 6.355 23,282,441 6.1876 -4.32%
1998-01-05 0 34.70 34.60 34.70 34.30 36.10 3,119,000 109,113,800 34.984 6.410 6.392 6.410 6.336 6.669 16,883,965 6.4626 -4.93%
1998-01-02 0 36.50 36.40 36.50 35.50 36.70 696,000 25,162,800 36.153 6.743 6.724 6.743 6.558 6.780 3,767,631 6.6787 0.00%
1997-12-31 0 36.50 36.10 36.50 36.00 37.30 1,833,000 67,331,600 36.733 6.743 6.669 6.743 6.650 6.890 9,922,510 6.7857 -0.54%
1997-12-30 0 36.70 36.60 36.70 35.50 36.80 2,689,000 97,098,620 36.110 6.780 6.761 6.780 6.558 6.798 14,556,262 6.6706 4.56%
1997-12-29 0 35.10 35.00 35.20 34.80 35.90 1,484,500 52,498,050 35.364 6.484 6.466 6.503 6.429 6.632 8,035,988 6.5329 -0.28%
1997-12-24 0 35.20 35.00 35.20 35.00 35.30 554,500 19,498,900 35.165 6.503 6.466 6.503 6.466 6.521 3,001,654 6.4961 -0.28%
1997-12-23 0 35.30 35.10 35.40 34.50 35.40 2,781,220 97,032,701 34.889 6.521 6.484 6.539 6.373 6.539 15,055,473 6.4450 1.44%
1997-12-22 0 34.80 34.70 34.80 34.50 36.10 3,027,667 107,084,912 35.369 6.429 6.410 6.429 6.373 6.669 16,389,556 6.5337 -4.13%
1997-12-19 0 36.30 36.10 36.30 35.80 36.50 2,232,500 80,483,184 36.051 6.706 6.669 6.706 6.613 6.743 12,085,108 6.6597 -2.94%
1997-12-18 0 37.40 37.30 37.40 36.50 37.50 1,466,000 54,564,987 37.220 6.909 6.890 6.909 6.743 6.927 7,935,842 6.8758 0.54%
1997-12-17 0 37.20 37.40 37.50 36.50 37.80 3,367,768 124,523,912 36.975 6.872 6.909 6.927 6.743 6.983 18,230,611 6.8305 3.33%
1997-12-16 0 36.00 35.90 36.00 35.40 36.60 2,414,690 86,659,802 35.889 6.650 6.632 6.650 6.539 6.761 13,071,350 6.6298 -0.55%
1997-12-15 0 36.20 36.20 36.30 35.70 37.10 3,032,000 109,618,942 36.154 6.687 6.687 6.706 6.595 6.854 16,413,011 6.6788 -2.43%
1997-12-12 0 37.10 37.10 37.20 35.90 37.30 4,747,000 173,957,340 36.646 6.854 6.854 6.872 6.632 6.890 25,696,756 6.7696 0.00%
1997-12-11 0 37.10 37.00 37.10 36.40 38.00 7,060,500 262,310,300 37.152 6.854 6.835 6.854 6.724 7.020 38,220,338 6.8631 -4.38%
1997-12-10 0 38.80 38.70 38.80 38.60 39.80 3,572,400 139,826,662 39.141 7.168 7.149 7.168 7.131 7.352 19,338,338 7.2305 -3.72%
1997-12-09 0 40.30 39.80 40.30 39.90 40.90 2,251,000 90,532,604 40.219 7.445 7.352 7.445 7.371 7.556 12,185,253 7.4297 -1.47%
1997-12-08 0 40.90 40.70 40.90 40.00 41.40 4,984,000 202,693,656 40.669 7.556 7.519 7.556 7.389 7.648 26,979,699 7.5128 2.25%
1997-12-05 0 40.00 40.00 40.10 39.80 40.80 2,899,000 116,393,500 40.150 7.389 7.389 7.408 7.352 7.537 15,693,047 7.4169 -0.25%
1997-12-04 0 40.10 40.10 40.30 39.70 40.40 3,557,000 142,837,000 40.157 7.408 7.408 7.445 7.334 7.463 19,254,974 7.4182 0.75%
1997-12-03 0 39.80 39.50 39.80 38.90 40.10 4,036,600 159,183,362 39.435 7.352 7.297 7.352 7.186 7.408 21,851,174 7.2849 0.51%
1997-12-02 0 39.60 39.40 39.50 38.90 40.10 7,428,800 292,987,080 39.439 7.315 7.278 7.297 7.186 7.408 40,214,043 7.2857 2.33%
1997-12-01 0 38.70 38.70 38.80 38.10 38.80 4,318,603 166,519,744 38.559 7.149 7.149 7.168 7.038 7.168 23,377,731 7.1230 1.31%
1997-11-28 0 38.20 38.10 38.20 37.10 38.30 2,763,000 104,222,322 37.721 7.057 7.038 7.057 6.854 7.075 14,956,844 6.9682 0.00%
1997-11-27 0 38.20 38.10 38.20 37.50 39.00 5,879,000 224,211,400 38.138 7.057 7.038 7.057 6.927 7.205 31,824,569 7.0452 0.79%
1997-11-26 0 37.90 37.80 37.90 36.80 38.40 4,965,594 188,370,660 37.935 7.001 6.983 7.001 6.798 7.094 26,880,063 7.0078 3.27%
1997-11-25 0 36.70 36.60 36.90 36.50 37.60 4,431,000 164,253,600 37.069 6.780 6.761 6.817 6.743 6.946 23,986,165 6.8478 -1.87%
1997-11-24 0 37.40 37.30 37.40 37.00 38.40 6,043,100 227,683,777 37.677 6.909 6.890 6.909 6.835 7.094 32,712,885 6.9601 -1.06%
1997-11-21 0 37.80 37.80 37.90 37.20 38.00 9,538,500 358,161,600 37.549 6.983 6.983 7.001 6.872 7.020 51,634,402 6.9365 2.38%
1997-11-20 0 39.30 39.20 39.30 38.50 39.40 10,106,000 393,783,612 38.965 6.820 6.803 6.820 6.681 6.838 58,233,008 6.7622 0.51%
1997-11-19 0 39.10 39.10 39.30 37.90 39.20 6,815,000 262,126,910 38.463 6.786 6.786 6.820 6.577 6.803 39,269,538 6.6751 -0.51%
1997-11-18 0 39.30 39.30 39.40 38.50 40.40 5,648,450 222,896,670 39.462 6.820 6.820 6.838 6.681 7.011 32,547,618 6.8483 -1.50%
1997-11-17 0 39.90 39.80 39.90 38.60 40.00 7,874,700 311,319,696 39.534 6.924 6.907 6.924 6.699 6.942 45,375,763 6.8609 5.84%
1997-11-14 0 37.70 37.70 37.80 37.40 38.80 6,532,600 250,086,558 38.283 6.543 6.543 6.560 6.491 6.734 37,642,286 6.6438 -0.53%
1997-11-13 0 37.90 37.70 37.90 35.90 38.30 5,350,767 198,395,012 37.078 6.577 6.543 6.577 6.230 6.647 30,832,303 6.4346 2.71%
1997-11-12 0 36.90 36.90 37.00 36.40 38.00 4,595,100 169,800,952 36.953 6.404 6.404 6.421 6.317 6.595 26,477,983 6.4129 -2.89%
1997-11-11 0 38.00 38.00 38.10 37.80 39.40 3,294,000 127,055,000 38.572 6.595 6.595 6.612 6.560 6.838 18,980,757 6.6939 0.00%
1997-11-10 0 38.00 38.00 38.10 37.00 38.90 3,419,000 129,877,660 37.987 6.595 6.595 6.612 6.421 6.751 19,701,034 6.5924 -0.78%
1997-11-07 0 38.30 38.20 38.30 37.10 39.90 6,476,800 245,413,220 37.891 6.647 6.629 6.647 6.438 6.924 37,320,754 6.5758 -4.49%
1997-11-06 0 40.10 40.00 40.10 39.80 41.60 3,630,800 147,047,608 40.500 6.959 6.942 6.959 6.907 7.219 20,921,473 7.0285 -1.72%
1997-11-05 0 40.80 40.50 40.80 40.00 41.60 4,926,500 199,664,680 40.529 7.081 7.029 7.081 6.942 7.219 28,387,583 7.0335 -0.97%
1997-11-04 0 41.20 41.00 41.20 41.00 46.00 5,514,446 241,441,912 43.784 7.150 7.115 7.150 7.115 7.983 31,775,458 7.5984 -7.42%
1997-11-03 0 44.50 44.50 44.60 43.30 45.20 5,463,000 243,010,470 44.483 7.723 7.723 7.740 7.514 7.844 31,479,014 7.7198 3.97%
1997-10-31 0 42.80 42.80 42.90 40.00 43.50 7,269,600 302,950,266 41.674 7.428 7.428 7.445 6.942 7.549 41,889,043 7.2322 0.94%
1997-10-30 0 42.40 42.30 42.40 40.30 43.90 6,693,900 283,273,876 42.318 7.358 7.341 7.358 6.994 7.619 38,571,733 7.3441 -3.64%
1997-10-29 0 44.00 44.00 44.10 41.80 44.40 10,101,990 435,134,780 43.074 7.636 7.636 7.653 7.254 7.705 58,209,901 7.4753 18.60%
1997-10-28 0 37.10 37.10 37.80 35.00 38.80 16,717,300 622,510,899 37.238 6.438 6.438 6.560 6.074 6.734 96,328,781 6.4624 -11.67%
1997-10-27 0 42.00 41.80 42.00 41.50 44.00 6,787,000 286,869,018 42.267 7.289 7.254 7.289 7.202 7.636 39,108,195 7.3353 -5.83%
1997-10-24 0 44.60 44.70 44.80 41.00 45.30 10,461,500 457,278,112 43.711 7.740 7.757 7.775 7.115 7.862 60,281,477 7.5857 5.19%
1997-10-23 0 42.40 42.20 42.40 39.80 46.00 17,295,000 732,755,188 42.368 7.358 7.324 7.358 6.907 7.983 99,657,616 7.3527 -9.01%
1997-10-22 0 46.60 46.50 46.60 46.50 52.00 11,857,400 588,848,725 49.661 8.087 8.070 8.087 8.070 9.024 68,324,962 8.6184 -10.38%
1997-10-21 0 52.00 51.75 52.00 51.50 56.00 8,365,500 445,234,166 53.223 9.024 8.981 9.024 8.938 9.718 48,203,862 9.2365 -6.73%
1997-10-20 0 55.75 55.75 56.00 55.00 57.25 4,956,000 277,087,250 55.909 9.675 9.675 9.718 9.545 9.935 28,557,568 9.7028 -3.04%
1997-10-17 0 57.50 57.25 57.50 56.25 58.25 3,516,500 201,003,540 57.160 9.979 9.935 9.979 9.762 10.11 20,262,851 9.9198 0.00%
1997-10-16 0 57.50 57.50 57.75 55.00 57.75 5,769,300 325,786,708 56.469 9.979 9.979 10.02 9.545 10.02 33,243,983 9.7999 1.77%
1997-10-15 0 56.50 56.25 56.50 55.25 59.25 9,472,475 539,578,969 56.963 9.805 9.762 9.805 9.588 10.28 54,582,496 9.8856 -5.44%
1997-10-14 0 59.75 59.50 59.75 59.00 63.25 4,836,000 298,471,440 61.719 10.37 10.33 10.37 10.24 10.98 27,866,102 10.711 -4.02%
1997-10-13 0 62.25 62.25 62.50 61.50 64.50 4,087,500 256,164,600 62.670 10.80 10.80 10.85 10.67 11.19 23,553,079 10.876 -2.73%
1997-10-09 0 64.00 63.75 64.25 63.50 66.00 2,759,000 178,577,800 64.726 11.11 11.06 11.15 11.02 11.45 15,897,968 11.233 -3.40%
1997-10-08 0 66.25 66.25 66.50 65.00 66.50 2,325,100 153,361,282 65.959 11.50 11.50 11.54 11.28 11.54 13,397,741 11.447 0.38%
1997-10-07 0 66.00 66.00 66.25 64.50 66.75 2,344,000 153,841,446 65.632 11.45 11.45 11.50 11.19 11.58 13,506,647 11.390 1.54%
1997-10-06 0 65.00 65.00 65.25 64.50 67.75 2,601,000 172,125,932 66.177 11.28 11.28 11.32 11.19 11.76 14,987,537 11.485 -2.99%
1997-10-03 0 67.00 66.75 67.00 64.50 67.50 3,154,640 208,833,260 66.199 11.63 11.58 11.63 11.19 11.71 18,177,734 11.488 0.75%
1997-09-30 0 66.50 66.25 66.50 65.50 66.75 2,137,000 141,593,117 66.258 11.54 11.50 11.54 11.37 11.58 12,313,867 11.499 0.38%
1997-09-29 0 66.25 66.00 66.25 65.50 66.75 1,412,640 93,359,994 66.089 11.50 11.45 11.50 11.37 11.58 8,139,944 11.469 0.00%
1997-09-26 0 66.25 66.00 66.25 65.25 66.50 1,396,122 92,168,497 66.018 11.50 11.45 11.50 11.32 11.54 8,044,764 11.457 0.38%
1997-09-25 0 66.00 65.50 66.00 64.25 66.00 2,102,000 136,941,765 65.148 11.45 11.37 11.45 11.15 11.45 12,112,189 11.306 2.33%
1997-09-24 0 64.50 64.25 64.50 64.25 65.50 1,507,500 97,692,250 64.804 11.19 11.15 11.19 11.15 11.37 8,686,548 11.246 0.39%
1997-09-23 0 64.25 64.25 64.75 63.50 65.50 1,483,500 96,019,574 64.725 11.15 11.15 11.24 11.02 11.37 8,548,255 11.233 -1.15%
1997-09-22 0 65.00 64.50 65.00 64.25 66.00 1,831,000 119,146,185 65.072 11.28 11.19 11.28 11.15 11.45 10,550,627 11.293 -1.52%
1997-09-19 0 66.00 66.00 66.25 64.50 66.50 3,193,200 209,649,447 65.655 11.45 11.45 11.50 11.19 11.54 18,399,925 11.394 2.33%
1997-09-18 0 64.50 64.25 64.50 63.25 65.00 2,676,400 171,178,900 63.959 11.19 11.15 11.19 10.98 11.28 15,422,009 11.100 0.39%
1997-09-16 0 64.25 64.25 64.50 64.00 65.25 1,028,000 66,469,336 64.659 11.15 11.15 11.19 11.11 11.32 5,923,563 11.221 -1.91%
1997-09-15 0 65.50 65.00 65.25 65.00 67.00 3,137,278 207,604,495 66.173 11.37 11.28 11.32 11.28 11.63 18,077,690 11.484 0.38%
1997-09-12 0 65.25 65.25 65.50 62.50 65.50 2,400,000 152,461,980 63.526 11.32 11.32 11.37 10.85 11.37 13,829,331 11.025 1.16%
1997-09-11 0 64.50 64.25 64.50 64.00 65.75 3,143,000 202,944,460 64.570 11.19 11.15 11.19 11.11 11.41 18,110,661 11.206 -2.64%
1997-09-10 0 66.25 66.25 66.50 65.75 67.75 1,217,000 81,223,000 66.740 11.50 11.50 11.54 11.41 11.76 7,012,623 11.582 -1.85%
1997-09-09 0 67.50 67.50 67.75 66.75 68.25 1,678,714 113,202,024 67.434 11.71 11.71 11.76 11.58 11.84 9,673,121 11.703 -0.74%
1997-09-08 0 68.00 68.00 68.25 66.75 69.25 2,177,000 148,341,364 68.140 11.80 11.80 11.84 11.58 12.02 12,544,356 11.825 1.87%
1997-09-05 0 66.75 66.50 66.75 64.75 67.00 1,834,000 120,606,395 65.761 11.58 11.54 11.58 11.24 11.63 10,567,914 11.413 3.49%
1997-09-04 0 64.50 64.25 64.50 63.75 67.50 4,330,000 283,248,650 65.415 11.19 11.15 11.19 11.06 11.71 24,950,418 11.352 -5.49%
1997-09-03 0 68.25 68.00 68.25 65.00 68.25 4,515,429 303,255,064 67.160 11.84 11.80 11.84 11.28 11.84 26,018,901 11.655 7.06%
1997-09-02 0 63.75 63.50 63.75 58.50 64.25 5,505,000 339,656,214 61.700 11.06 11.02 11.06 10.15 11.15 31,721,028 10.708 5.37%
1997-09-01 0 60.50 62.00 62.25 60.00 66.00 6,023,394 388,412,254 64.484 10.50 10.76 10.80 10.41 11.45 34,708,129 11.191 -5.84%
1997-08-29 0 64.25 63.50 64.25 63.75 66.50 9,126,800 592,424,208 64.910 11.15 11.02 11.15 11.06 11.54 52,590,641 11.265 -4.81%
1997-08-28 0 67.50 67.50 67.75 66.50 71.00 5,813,000 393,739,000 67.734 11.71 11.71 11.76 11.54 12.32 33,495,792 11.755 -4.93%
1997-08-27 0 71.00 71.00 71.25 67.75 71.50 2,273,000 157,994,450 69.509 12.32 12.32 12.37 11.76 12.41 13,097,529 12.063 0.71%
1997-08-26 0 70.50 70.00 70.75 70.00 72.00 2,366,500 167,996,760 70.990 12.23 12.15 12.28 12.15 12.50 13,636,296 12.320 0.36%
1997-08-25 0 70.25 70.00 70.25 67.50 70.25 1,855,000 128,702,050 69.381 12.19 12.15 12.19 11.71 12.19 10,688,920 12.041 3.31%
1997-08-22 0 68.00 67.50 68.00 65.50 68.25 4,383,000 294,698,700 67.237 11.80 11.71 11.80 11.37 11.84 25,255,816 11.669 2.26%
1997-08-21 0 66.50 66.25 66.75 65.75 72.00 2,987,500 208,755,580 69.876 11.54 11.50 11.58 11.41 12.50 17,214,636 12.127 -5.34%
1997-08-20 0 70.25 70.25 70.50 68.50 70.50 3,044,000 211,110,486 69.353 12.19 12.19 12.23 11.89 12.23 17,540,201 12.036 5.24%
1997-08-19 0 66.75 66.75 67.00 66.25 69.00 6,005,000 406,043,368 67.618 11.58 11.58 11.63 11.50 11.97 34,602,138 11.735 -4.98%
1997-08-15 0 70.25 70.00 70.25 70.00 73.75 2,237,800 159,415,975 71.238 12.19 12.15 12.19 12.15 12.80 12,894,699 12.363 -3.77%
1997-08-14 0 73.00 72.50 73.00 72.00 74.00 2,041,500 149,004,226 72.988 12.67 12.58 12.67 12.50 12.84 11,763,575 12.667 0.00%
1997-08-13 0 73.00 72.75 73.00 69.50 73.25 2,203,475 155,907,410 70.755 12.67 12.63 12.67 12.06 12.71 12,696,910 12.279 3.55%
1997-08-12 0 70.50 70.50 70.75 69.75 72.50 4,145,400 293,372,860 70.771 12.23 12.23 12.28 12.10 12.58 23,886,712 12.282 -1.40%
1997-08-11 0 71.50 71.50 71.75 71.50 74.00 4,397,200 319,781,976 72.724 12.41 12.41 12.45 12.41 12.84 25,337,639 12.621 -4.67%
1997-08-08 0 75.00 75.00 75.50 74.25 76.00 2,671,300 200,923,112 75.215 13.02 13.02 13.10 12.89 13.19 15,392,622 13.053 -1.96%
1997-08-07 0 76.50 76.25 76.50 75.75 77.50 5,132,000 394,075,156 76.788 13.28 13.23 13.28 13.15 13.45 29,571,719 13.326 0.33%
1997-08-06 0 76.25 76.00 76.25 74.00 77.00 4,516,250 343,469,440 76.052 13.23 13.19 13.23 12.84 13.36 26,023,632 13.198 3.04%
1997-08-05 0 74.00 74.00 74.25 72.75 74.25 3,014,858 221,500,341 73.470 12.84 12.84 12.89 12.63 12.89 17,372,279 12.750 1.02%
1997-08-04 0 73.25 73.25 73.50 72.75 75.00 2,274,000 167,220,936 73.536 12.71 12.71 12.76 12.63 13.02 13,103,291 12.762 -2.33%
1997-08-01 0 75.00 75.00 75.25 74.50 75.50 5,076,010 380,642,313 74.988 13.02 13.02 13.06 12.93 13.10 29,249,092 13.014 -0.66%
1997-07-31 0 75.50 75.50 76.00 73.00 76.00 7,956,660 587,821,430 73.878 13.10 13.10 13.19 12.67 13.19 45,848,035 12.821 5.23%
1997-07-30 0 71.75 71.50 71.75 69.25 71.75 6,226,360 441,885,162 70.970 12.45 12.41 12.45 12.02 12.45 35,877,664 12.316 4.36%
1997-07-29 0 68.75 68.50 68.75 67.50 68.75 2,413,000 164,491,250 68.169 11.93 11.89 11.93 11.71 11.93 13,904,240 11.830 1.85%
1997-07-28 0 67.50 67.50 67.75 67.50 68.25 2,055,000 139,267,015 67.770 11.71 11.71 11.76 11.71 11.84 11,841,365 11.761 -0.37%
1997-07-25 0 67.75 67.50 67.75 67.25 68.25 1,777,554 120,582,182 67.836 11.76 11.71 11.76 11.67 11.84 10,242,659 11.773 -0.37%
1997-07-24 0 68.00 67.50 68.00 67.75 69.00 2,010,300 137,374,302 68.335 11.80 11.71 11.80 11.76 11.97 11,583,793 11.859 0.00%
1997-07-23 0 68.00 67.75 68.25 67.00 68.00 1,700,200 114,697,300 67.461 11.80 11.76 11.84 11.63 11.80 9,796,929 11.707 2.26%
1997-07-22 0 66.50 66.25 66.50 66.00 66.75 1,059,000 70,348,750 66.429 11.54 11.50 11.54 11.45 11.58 6,102,192 11.528 0.00%
1997-07-21 0 66.50 66.50 66.75 65.00 67.00 1,422,000 94,642,793 66.556 11.54 11.54 11.58 11.28 11.63 8,193,879 11.550 -0.37%
1997-07-18 0 66.75 66.75 67.00 66.00 67.75 1,683,600 113,093,604 67.174 11.58 11.58 11.63 11.45 11.76 9,701,276 11.658 0.00%
1997-07-17 0 66.75 66.75 67.00 66.00 68.25 2,821,000 189,508,830 67.178 11.58 11.58 11.63 11.45 11.84 16,255,226 11.658 -0.37%
1997-07-16 0 67.00 67.00 67.25 66.75 69.00 2,940,000 197,552,650 67.195 11.63 11.63 11.67 11.58 11.97 16,940,930 11.661 -2.55%
1997-07-15 0 68.75 68.50 68.75 67.75 69.50 2,678,000 184,024,103 68.717 11.93 11.89 11.93 11.76 12.06 15,431,228 11.925 -0.72%
1997-07-14 0 69.25 69.00 69.25 69.00 70.50 2,681,429 186,488,409 69.548 12.02 11.97 12.02 11.97 12.23 15,450,987 12.070 -0.36%
1997-07-11 0 69.50 69.25 69.50 68.25 69.50 3,447,830 237,237,856 68.808 12.06 12.02 12.06 11.84 12.06 19,867,159 11.941 2.21%
1997-07-10 0 68.00 68.00 68.50 65.25 68.25 2,552,830 171,364,040 67.127 11.80 11.80 11.89 11.32 11.84 14,709,971 11.650 3.82%
1997-07-09 0 65.50 65.25 65.50 64.50 66.50 2,893,000 189,543,960 65.518 11.37 11.32 11.37 11.19 11.54 16,670,106 11.370 0.38%
1997-07-08 0 65.25 65.00 65.25 64.50 66.25 3,015,000 196,516,775 65.180 11.32 11.28 11.32 11.19 11.50 17,373,097 11.312 -1.14%
1997-07-07 0 66.00 66.00 66.25 65.50 67.25 2,992,400 199,006,550 66.504 11.45 11.45 11.50 11.37 11.67 17,242,871 11.541 0.00%
1997-07-04 0 66.00 66.00 66.25 63.75 66.50 8,020,600 522,548,494 65.151 11.45 11.45 11.50 11.06 11.54 46,216,471 11.307 0.38%
1997-07-03 0 65.75 65.50 65.75 65.50 68.25 2,840,400 190,031,450 66.903 11.41 11.37 11.41 11.37 11.84 16,367,013 11.611 -4.36%
1997-06-27 0 68.75 68.50 68.75 68.25 70.25 3,128,900 215,781,745 68.964 11.93 11.89 11.93 11.84 12.19 18,029,414 11.968 -1.79%
1997-06-26 0 70.00 69.75 70.00 69.25 72.00 2,685,890 189,975,795 70.731 12.15 12.10 12.15 12.02 12.50 15,476,692 12.275 -2.10%
1997-06-25 0 71.50 71.25 71.50 70.50 73.00 1,726,100 123,505,439 71.552 12.41 12.37 12.41 12.23 12.67 9,946,170 12.417 1.42%
1997-06-24 0 70.50 70.50 71.00 69.00 71.50 3,061,410 215,996,280 70.555 12.23 12.23 12.32 11.97 12.41 17,640,522 12.244 0.00%
1997-06-23 0 70.50 70.25 70.50 70.00 74.25 5,334,390 385,123,293 72.196 12.23 12.19 12.23 12.15 12.89 30,737,935 12.529 -2.42%
1997-06-20 0 72.25 72.25 72.50 68.50 72.50 6,915,000 485,144,400 70.158 12.54 12.54 12.58 11.89 12.58 39,845,760 12.176 6.25%
1997-06-19 0 68.00 67.75 68.00 64.50 69.00 4,082,400 275,794,500 67.557 11.80 11.76 11.80 11.19 11.97 23,523,692 11.724 5.02%
1997-06-18 0 64.75 64.50 65.00 63.50 65.00 3,040,000 195,649,014 64.358 11.24 11.19 11.28 11.02 11.28 17,517,152 11.169 0.39%
1997-06-17 0 64.50 64.50 65.00 64.50 66.50 2,715,000 178,405,501 65.711 11.19 11.19 11.28 11.19 11.54 15,644,431 11.404 -2.64%
1997-06-16 0 66.25 66.00 66.25 65.00 67.00 3,056,600 201,944,550 66.068 11.50 11.45 11.50 11.28 11.63 17,612,805 11.466 1.15%
1997-06-13 0 65.50 65.50 65.75 64.00 66.25 3,885,000 253,311,402 65.202 11.37 11.37 11.41 11.11 11.50 22,386,229 11.316 0.77%
1997-06-12 0 65.00 64.50 65.00 64.75 68.00 4,709,000 312,357,670 66.332 11.28 11.19 11.28 11.24 11.80 27,134,300 11.512 -4.76%
1997-06-11 0 68.25 68.25 68.75 66.50 69.50 4,662,000 315,931,750 67.767 11.84 11.84 11.93 11.54 12.06 26,863,475 11.761 -1.80%
1997-06-10 0 69.50 69.25 69.50 68.75 73.50 3,442,000 242,992,000 70.596 12.06 12.02 12.06 11.93 12.76 19,833,565 12.252 -3.47%
1997-06-06 0 72.00 71.75 72.00 71.75 74.50 2,289,000 166,171,280 72.596 12.50 12.45 12.50 12.45 12.93 13,189,724 12.599 -2.70%
1997-06-05 0 74.00 73.75 74.25 73.75 75.00 1,416,921 105,714,300 74.608 12.84 12.80 12.89 12.80 13.02 8,164,612 12.948 -1.00%
1997-06-04 0 74.75 74.50 74.75 74.50 76.25 2,915,000 219,464,894 75.288 12.97 12.93 12.97 12.93 13.23 16,796,875 13.066 0.34%
1997-06-03 0 74.50 74.25 74.75 73.25 76.75 3,952,500 297,531,880 75.277 12.93 12.89 12.97 12.71 13.32 22,775,179 13.064 -2.93%
1997-06-02 0 76.75 76.75 77.00 75.50 77.50 5,073,000 387,476,210 76.380 13.32 13.32 13.36 13.10 13.45 29,231,748 13.255 1.66%
1997-05-30 0 75.50 75.50 75.75 72.25 76.25 2,943,200 217,665,570 73.955 13.10 13.10 13.15 12.54 13.23 16,959,369 12.835 3.42%
1997-05-29 0 73.00 72.75 73.00 72.00 73.75 3,179,500 231,723,625 72.881 12.67 12.63 12.67 12.50 12.80 18,320,982 12.648 -1.68%
1997-05-28 0 74.25 73.75 74.25 73.75 75.50 2,803,300 209,649,150 74.787 12.89 12.80 12.89 12.80 13.10 16,153,235 12.979 -1.33%
1997-05-27 0 75.25 75.25 75.75 75.25 77.50 2,868,000 218,944,840 76.341 13.06 13.06 13.15 13.06 13.45 16,526,050 13.248 -2.90%
1997-05-26 0 77.50 77.75 78.00 74.75 77.75 4,725,000 357,310,650 75.621 13.45 13.49 13.54 12.97 13.49 27,226,495 13.124 2.99%
1997-05-23 0 75.25 75.25 75.50 73.25 75.50 3,232,500 241,481,231 74.704 13.06 13.06 13.10 12.71 13.10 18,626,380 12.964 1.01%
1997-05-22 0 74.50 74.25 74.50 73.75 75.50 2,585,478 193,306,535 74.766 12.93 12.89 12.93 12.80 13.10 14,898,096 12.975 -1.00%
1997-05-21 0 75.25 75.00 75.25 74.75 76.25 4,955,879 374,295,480 75.526 13.06 13.02 13.06 12.97 13.23 28,556,871 13.107 0.00%
1997-05-20 0 75.25 75.00 75.25 73.25 75.50 5,093,440 380,293,280 74.663 13.06 13.02 13.06 12.71 13.10 29,349,528 12.957 2.73%
1997-05-19 0 73.25 73.00 73.25 71.00 73.25 3,466,130 251,991,048 72.701 12.71 12.67 12.71 12.32 12.71 19,972,608 12.617 1.74%
1997-05-16 0 72.00 71.75 72.00 71.00 72.75 3,801,000 273,342,204 71.913 12.50 12.45 12.50 12.32 12.63 21,902,203 12.480 0.35%
1997-05-15 0 71.75 71.50 71.75 70.75 72.50 4,872,700 349,159,856 71.656 12.45 12.41 12.45 12.28 12.58 28,077,575 12.436 0.00%
1997-05-14 0 71.75 71.50 71.75 69.25 72.00 3,139,280 223,750,450 71.274 12.45 12.41 12.45 12.02 12.50 18,089,226 12.369 2.50%
1997-05-13 0 70.00 69.75 70.00 69.75 71.00 1,904,414 134,162,725 70.448 12.15 12.10 12.15 12.10 12.32 10,973,655 12.226 -0.71%
1997-05-12 0 70.50 70.50 70.75 70.50 71.50 2,673,500 189,598,930 70.918 12.23 12.23 12.28 12.23 12.41 15,405,298 12.307 -0.70%
1997-05-09 0 71.00 71.00 71.25 70.50 71.75 3,260,800 231,897,412 71.117 12.32 12.32 12.37 12.23 12.45 18,789,451 12.342 1.43%
1997-05-08 0 70.00 70.00 70.25 68.50 70.25 2,192,000 152,021,500 69.353 12.15 12.15 12.19 11.89 12.19 12,630,789 12.036 -0.36%
1997-05-07 0 70.25 70.50 70.75 69.50 70.75 2,733,000 192,161,510 70.312 12.19 12.23 12.28 12.06 12.28 15,748,151 12.202 0.36%
1997-05-06 0 70.00 70.00 70.25 70.00 72.50 6,312,890 449,753,995 71.244 12.15 12.15 12.19 12.15 12.58 36,376,269 12.364 -0.71%
1997-05-05 0 70.50 70.50 70.75 68.75 71.25 7,372,386 517,029,831 70.131 12.23 12.23 12.28 11.93 12.37 42,481,319 12.171 4.44%
1997-05-02 0 67.50 67.25 67.50 66.25 67.75 3,500,490 234,889,360 67.102 11.71 11.67 11.71 11.50 11.76 20,170,598 11.645 1.89%
1997-05-01 0 66.25 66.25 66.50 64.75 66.75 3,073,000 202,655,214 65.947 11.50 11.50 11.54 11.24 11.58 17,707,306 11.445 1.53%
1997-04-30 0 65.25 64.00 64.25 64.00 65.75 7,097,400 460,622,900 64.900 11.32 11.11 11.15 11.11 11.41 40,896,789 11.263 2.76%
1997-04-29 0 63.50 63.50 64.00 63.50 65.50 2,443,000 156,616,500 64.108 11.02 11.02 11.11 11.02 11.37 14,077,106 11.126 -0.78%
1997-04-28 0 64.00 64.00 64.50 63.75 64.50 1,885,000 121,193,587 64.294 11.11 11.11 11.19 11.06 11.19 10,861,787 11.158 -1.16%
1997-04-25 0 64.75 64.75 65.00 64.50 66.00 2,509,000 163,328,003 65.097 11.24 11.24 11.28 11.19 11.45 14,457,413 11.297 -1.52%
1997-04-24 0 65.75 65.50 65.75 64.75 66.00 2,314,500 150,617,750 65.076 11.41 11.37 11.41 11.24 11.45 13,336,661 11.294 -0.38%
1997-04-23 0 66.00 65.75 66.00 65.50 66.25 3,107,000 204,639,272 65.864 11.45 11.41 11.45 11.37 11.50 17,903,221 11.430 1.54%
1997-04-22 0 65.00 64.75 65.00 64.75 65.75 2,893,000 188,574,545 65.183 11.28 11.24 11.28 11.24 11.41 16,670,106 11.312 0.00%
1997-04-21 0 65.00 65.00 65.25 64.75 66.25 3,686,000 242,373,500 65.755 11.28 11.28 11.32 11.24 11.50 21,239,547 11.411 0.39%
1997-04-18 0 64.75 64.50 65.00 63.25 65.00 3,549,700 229,689,090 64.707 11.24 11.19 11.28 10.98 11.28 20,454,157 11.229 1.49%
1997-04-17 0 64.50 64.25 64.50 64.25 65.50 5,795,236 376,024,673 64.885 11.07 11.03 11.07 11.03 11.24 33,759,817 11.138 -0.77%
1997-04-16 0 65.00 64.75 65.00 63.50 65.25 5,699,200 367,518,591 64.486 11.16 11.12 11.16 10.90 11.20 33,200,365 11.070 3.59%
1997-04-15 0 62.75 63.00 63.25 62.75 63.25 2,773,064 174,701,938 63.000 10.77 10.81 10.86 10.77 10.86 16,154,326 10.815 0.00%
1997-04-14 0 62.75 62.75 63.00 62.50 63.75 4,819,000 304,371,221 63.161 10.77 10.77 10.81 10.73 10.94 28,072,810 10.842 -2.33%
1997-04-11 0 64.25 64.25 64.50 63.50 64.50 5,893,000 377,504,310 64.060 11.03 11.03 11.07 10.90 11.07 34,329,336 10.997 0.39%
1997-04-10 0 64.00 63.50 63.75 62.75 64.00 3,790,500 239,610,283 63.213 10.99 10.90 10.94 10.77 10.99 22,081,342 10.851 0.00%
1997-04-09 0 64.00 63.75 64.00 63.50 64.00 2,572,000 163,949,490 63.744 10.99 10.94 10.99 10.90 10.99 14,983,040 10.942 0.39%
1997-04-08 0 63.75 63.50 63.75 62.25 64.00 2,368,000 149,651,368 63.197 10.94 10.90 10.94 10.69 10.99 13,794,649 10.849 2.00%
1997-04-07 0 62.50 62.25 62.75 62.00 62.75 2,431,000 151,752,965 62.424 10.73 10.69 10.77 10.64 10.77 14,161,652 10.716 1.21%
1997-04-04 0 61.75 61.50 61.75 61.00 61.75 3,246,165 198,920,309 61.279 10.60 10.56 10.60 10.47 10.60 18,910,349 10.519 1.23%
1997-04-03 0 61.00 60.75 61.00 60.00 62.00 3,897,000 237,938,180 61.057 10.47 10.43 10.47 10.30 10.64 22,701,752 10.481 -0.41%
1997-04-02 0 61.25 61.00 61.25 60.50 62.25 4,271,000 261,564,674 61.242 10.51 10.47 10.51 10.39 10.69 24,880,467 10.513 0.41%
1997-04-01 0 61.00 60.75 61.00 60.25 63.00 4,899,000 299,894,000 61.215 10.47 10.43 10.47 10.34 10.81 28,538,846 10.508 -5.06%
1997-03-27 0 64.25 64.00 64.25 63.50 66.00 4,302,546 277,716,386 64.547 11.03 10.99 11.03 10.90 11.33 25,064,237 11.080 -3.75%
1997-03-26 0 66.75 66.75 67.00 66.00 67.50 2,590,000 173,049,320 66.814 11.46 11.46 11.50 11.33 11.59 15,087,898 11.469 -0.37%
1997-03-25 0 67.00 66.50 67.00 66.50 68.50 4,408,000 298,407,250 67.697 11.50 11.42 11.50 11.42 11.76 25,678,553 11.621 0.00%
1997-03-24 0 67.00 67.00 67.25 65.00 67.00 4,603,806 304,267,643 66.090 11.50 11.50 11.54 11.16 11.50 26,819,210 11.345 4.69%
1997-03-21 0 64.00 63.75 64.00 63.00 64.75 4,252,500 271,327,175 63.804 10.99 10.94 10.99 10.81 11.12 24,772,697 10.953 0.79%
1997-03-20 0 63.50 63.25 63.50 63.25 65.75 2,888,500 185,552,687 64.238 10.90 10.86 10.90 10.86 11.29 16,826,792 11.027 -1.93%
1997-03-19 0 64.75 64.75 65.00 63.50 65.25 2,760,550 178,696,368 64.732 11.12 11.12 11.16 10.90 11.20 16,081,427 11.112 0.39%
1997-03-18 0 64.50 64.25 64.50 63.75 65.00 3,316,000 213,388,234 64.351 11.07 11.03 11.07 10.94 11.16 19,317,169 11.047 0.00%
1997-03-17 0 64.50 64.50 64.75 63.50 64.75 5,307,100 341,714,731 64.388 11.07 11.07 11.12 10.90 11.12 30,916,209 11.053 2.38%
1997-03-14 0 63.00 62.75 63.25 62.00 63.75 7,524,000 472,265,833 62.768 10.81 10.77 10.86 10.64 10.94 43,830,634 10.775 -2.33%
1997-03-13 0 64.50 64.50 64.75 64.25 66.00 5,169,398 336,783,552 65.149 11.07 11.07 11.12 11.03 11.33 30,114,034 11.184 -2.64%
1997-03-12 0 66.25 66.25 66.50 65.50 67.00 4,556,600 300,757,675 66.005 11.37 11.37 11.42 11.24 11.50 26,544,214 11.330 -1.85%
1997-03-11 0 67.50 67.00 67.75 67.25 68.75 2,411,000 163,979,780 68.013 11.59 11.50 11.63 11.54 11.80 14,045,143 11.675 -0.74%
1997-03-10 0 68.00 67.75 68.00 67.75 69.25 2,281,000 155,932,400 68.361 11.67 11.63 11.67 11.63 11.89 13,287,836 11.735 -1.09%
1997-03-07 0 68.75 68.50 69.00 68.50 69.75 2,391,000 164,428,750 68.770 11.80 11.76 11.84 11.76 11.97 13,928,634 11.805 -1.43%
1997-03-06 0 69.75 69.50 69.75 69.50 72.00 4,038,100 284,922,491 70.559 11.97 11.93 11.97 11.93 12.36 23,523,722 12.112 -1.76%
1997-03-05 0 71.00 70.75 71.00 70.00 71.25 2,941,500 208,117,673 70.752 12.19 12.14 12.19 12.02 12.23 17,135,541 12.145 0.00%
1997-03-04 0 71.00 71.00 71.25 70.75 72.25 2,946,000 210,620,638 71.494 12.19 12.19 12.23 12.14 12.40 17,161,755 12.273 0.00%
1997-03-03 0 71.00 70.75 71.25 68.75 71.25 3,225,000 226,498,336 70.232 12.19 12.14 12.23 11.80 12.23 18,787,054 12.056 2.53%
1997-02-28 0 69.25 69.00 69.25 68.25 70.00 2,792,000 193,291,538 69.230 11.89 11.84 11.89 11.72 12.02 16,264,637 11.884 -1.77%
1997-02-27 0 70.50 70.25 70.50 69.50 70.75 2,554,500 179,498,398 70.268 12.10 12.06 12.10 11.93 12.14 14,881,094 12.062 0.00%
1997-02-26 0 70.50 70.50 70.75 69.75 70.75 2,110,000 148,574,900 70.415 12.10 12.10 12.14 11.97 12.14 12,291,685 12.087 0.71%
1997-02-25 0 70.00 69.75 70.25 69.00 70.25 2,496,000 174,041,780 69.728 12.02 11.97 12.06 11.84 12.06 14,540,306 11.970 0.72%
1997-02-24 0 69.50 69.00 69.25 69.00 71.25 1,996,400 140,733,310 70.494 11.93 11.84 11.89 11.84 12.23 11,629,915 12.101 -2.80%
1997-02-21 0 71.50 71.25 71.50 69.50 71.75 3,760,000 265,328,407 70.566 12.27 12.23 12.27 11.93 12.32 21,903,666 12.113 1.42%
1997-02-20 0 70.50 70.50 70.75 66.50 70.75 4,883,000 336,905,180 68.996 12.10 12.10 12.14 11.42 12.14 28,445,639 11.844 4.44%
1997-02-19 0 67.50 67.25 67.50 67.25 68.50 3,760,000 254,690,228 67.737 11.59 11.54 11.59 11.54 11.76 21,903,666 11.628 -2.17%
1997-02-18 0 69.00 68.75 69.00 67.75 69.25 1,837,000 125,791,110 68.476 11.84 11.80 11.84 11.63 11.89 10,701,339 11.755 -0.72%
1997-02-17 0 69.50 69.00 69.50 68.50 69.75 3,863,000 266,314,050 68.940 11.93 11.84 11.93 11.76 11.97 22,503,687 11.834 0.72%
1997-02-14 0 69.00 68.75 69.00 67.50 69.25 6,394,000 437,128,832 68.365 11.84 11.80 11.84 11.59 11.89 37,247,883 11.736 0.00%
1997-02-13 0 69.00 68.25 69.00 68.00 72.00 4,790,000 337,312,880 70.420 11.84 11.72 11.84 11.67 12.36 27,903,872 12.088 -2.82%
1997-02-12 0 71.00 70.50 71.00 68.50 71.50 4,211,900 295,003,200 70.040 12.19 12.10 12.19 11.76 12.27 24,536,184 12.023 1.43%
1997-02-11 0 70.00 69.75 70.00 69.50 71.25 3,781,000 266,433,150 70.466 12.02 11.97 12.02 11.93 12.23 22,026,000 12.096 -2.10%
1997-02-10 0 71.50 71.75 72.00 71.50 73.75 1,958,600 141,398,550 72.194 12.27 12.32 12.36 12.27 12.66 11,409,713 12.393 -2.72%
1997-02-05 0 73.50 73.25 73.50 71.75 73.50 3,681,500 267,940,832 72.780 12.62 12.57 12.62 12.32 12.62 21,446,369 12.494 1.03%
1997-02-04 0 72.75 72.50 72.75 71.50 73.25 2,241,500 162,402,175 72.452 12.49 12.45 12.49 12.27 12.57 13,057,731 12.437 -0.34%
1997-02-03 0 73.00 72.25 72.75 71.75 73.00 2,712,700 195,371,710 72.021 12.53 12.40 12.49 12.32 12.53 15,802,679 12.363 1.74%
1997-01-31 0 71.75 71.75 72.00 71.00 73.25 2,477,000 177,705,500 71.742 12.32 12.32 12.36 12.19 12.57 14,429,622 12.315 -0.69%
1997-01-30 0 72.25 72.75 73.00 71.75 73.25 3,781,000 272,631,875 72.106 12.40 12.49 12.53 12.32 12.57 22,026,000 12.378 -0.34%
1997-01-29 0 72.50 72.50 72.75 71.50 75.00 3,195,500 231,694,000 72.506 12.45 12.45 12.49 12.27 12.87 18,615,203 12.446 -3.01%
1997-01-28 0 74.75 74.50 74.75 72.50 74.75 4,125,300 304,712,051 73.864 12.83 12.79 12.83 12.45 12.83 24,031,700 12.680 2.75%
1997-01-27 0 72.75 72.75 73.00 70.50 73.00 3,270,400 234,245,708 71.626 12.49 12.49 12.53 12.10 12.53 19,051,529 12.295 1.39%
1997-01-24 0 71.75 71.50 71.75 71.00 72.00 2,861,000 204,636,370 71.526 12.32 12.27 12.32 12.19 12.36 16,666,593 12.278 -0.69%
1997-01-23 0 72.25 72.00 72.25 71.75 73.25 2,418,000 174,709,250 72.254 12.40 12.36 12.40 12.32 12.57 14,085,921 12.403 -1.37%
1997-01-22 0 73.25 73.00 73.25 72.50 75.25 2,186,000 161,112,016 73.702 12.57 12.53 12.57 12.45 12.92 12,734,419 12.652 -1.01%
1997-01-21 0 74.00 74.00 74.25 73.50 74.75 1,775,000 131,558,690 74.118 12.70 12.70 12.75 12.62 12.83 10,340,161 12.723 -1.00%
1997-01-20 0 74.75 74.50 74.75 74.50 77.00 2,309,000 174,477,100 75.564 12.83 12.79 12.83 12.79 13.22 13,450,948 12.971 -1.32%
1997-01-17 0 75.75 75.50 75.75 75.25 76.50 2,267,493 172,004,265 75.857 13.00 12.96 13.00 12.92 13.13 13,209,151 13.022 0.33%
1997-01-16 0 75.50 75.50 75.75 75.00 77.25 3,600,000 273,763,750 76.045 12.96 12.96 13.00 12.87 13.26 20,971,595 13.054 -0.33%
1997-01-15 0 75.75 75.75 76.00 73.00 76.00 5,086,200 378,962,970 74.508 13.00 13.00 13.05 12.53 13.05 29,629,369 12.790 4.84%
1997-01-14 0 72.25 72.25 72.75 71.50 72.75 3,231,300 233,142,000 72.151 12.40 12.40 12.49 12.27 12.49 18,823,754 12.386 0.35%
1997-01-13 0 72.00 71.75 72.00 71.00 72.25 4,275,000 306,759,500 71.757 12.36 12.32 12.36 12.19 12.40 24,903,769 12.318 -0.35%
1997-01-10 0 72.25 72.00 72.25 70.75 73.75 6,061,000 437,363,650 72.160 12.40 12.36 12.40 12.14 12.66 35,308,010 12.387 -1.03%
1997-01-09 0 73.00 73.00 73.25 72.00 75.25 5,796,125 426,694,281 73.617 12.53 12.53 12.57 12.36 12.92 33,764,996 12.637 -3.95%
1997-01-08 0 76.00 75.75 76.00 75.00 76.25 3,562,500 269,945,770 75.774 13.05 13.00 13.05 12.87 13.09 20,753,141 13.007 1.67%
1997-01-07 0 74.75 74.50 74.75 74.50 76.25 2,140,100 160,174,420 74.844 12.83 12.79 12.83 12.79 13.09 12,467,031 12.848 -1.64%
1997-01-06 0 76.00 75.75 76.00 75.00 76.50 1,348,400 102,446,400 75.976 13.05 13.00 13.05 12.87 13.13 7,855,027 13.042 1.67%
1997-01-03 0 74.75 74.50 74.75 74.25 75.75 2,885,000 216,248,500 74.956 12.83 12.79 12.83 12.75 13.00 16,806,403 12.867 -0.99%
1997-01-02 0 75.50 75.50 75.75 75.25 77.00 2,319,000 176,718,000 76.204 12.96 12.96 13.00 12.92 13.22 13,509,202 13.081 -3.21%
1996-12-31 0 78.00 77.75 78.00 77.00 78.00 1,760,000 136,367,000 77.481 13.39 13.35 13.39 13.22 13.39 10,252,780 13.300 0.32%
1996-12-30 0 77.75 77.50 77.75 75.50 77.75 3,690,000 284,398,450 77.073 13.35 13.30 13.35 12.96 13.35 21,495,885 13.230 1.97%
1996-12-27 0 76.25 76.00 76.25 75.75 76.50 1,157,200 88,123,425 76.152 13.09 13.05 13.09 13.00 13.13 6,741,203 13.072 0.66%
1996-12-24 0 75.75 75.50 75.75 75.25 76.00 1,513,000 114,274,580 75.528 13.00 12.96 13.00 12.92 13.05 8,813,895 12.965 0.00%
1996-12-23 0 75.75 75.50 75.75 73.50 76.00 2,652,000 197,849,092 74.604 13.00 12.96 13.00 12.62 13.05 15,449,075 12.807 2.36%
1996-12-20 0 74.00 73.75 74.00 72.75 74.00 3,059,000 224,308,250 73.327 12.70 12.66 12.70 12.49 12.70 17,820,030 12.587 3.14%
1996-12-19 0 71.75 71.50 71.75 71.50 73.25 2,667,554 192,143,165 72.030 12.32 12.27 12.32 12.27 12.57 15,539,684 12.365 -0.35%
1996-12-18 0 72.00 71.75 72.00 71.00 73.25 3,124,000 224,499,794 71.863 12.36 12.32 12.36 12.19 12.57 18,198,684 12.336 -0.69%
1996-12-17 0 72.50 72.25 72.50 72.00 73.00 1,883,962 136,118,121 72.251 12.45 12.40 12.45 12.36 12.53 10,974,913 12.403 -0.68%
1996-12-16 0 73.00 73.00 73.25 72.00 73.25 4,600,840 334,629,636 72.732 12.53 12.53 12.57 12.36 12.57 26,801,932 12.485 1.39%
1996-12-13 0 72.00 71.75 72.00 71.25 73.50 6,135,100 441,927,875 72.033 12.36 12.32 12.36 12.23 12.62 35,739,676 12.365 -3.36%
1996-12-12 0 74.50 74.25 74.50 74.00 75.50 3,626,200 270,921,250 74.712 12.79 12.75 12.79 12.70 12.96 21,124,222 12.825 -1.97%
1996-12-11 0 76.00 75.75 76.00 75.00 77.75 4,925,400 375,777,955 76.294 13.05 13.00 13.05 12.87 13.35 28,692,637 13.097 1.00%
1996-12-10 0 75.25 75.00 75.25 75.00 76.75 3,071,000 232,890,750 75.835 12.92 12.87 12.92 12.87 13.17 17,889,936 13.018 -0.66%
1996-12-09 0 75.75 75.50 75.75 73.75 76.75 4,247,000 317,880,500 74.848 13.00 12.96 13.00 12.66 13.17 24,740,657 12.849 -0.33%
1996-12-06 0 76.00 76.00 76.50 73.50 78.25 8,660,000 660,244,250 76.241 13.05 13.05 13.13 12.62 13.43 50,448,337 13.088 -3.18%
1996-12-05 0 78.50 78.25 78.50 78.25 78.75 2,649,100 189,356,450 71.480 13.48 13.43 13.48 13.43 13.52 15,432,181 12.270 0.00%
1996-12-04 0 78.50 78.25 78.50 77.50 78.50 1,813,000 141,782,944 78.203 13.48 13.43 13.48 13.30 13.48 10,561,528 13.424 0.00%
1996-12-03 0 78.50 78.50 78.75 78.25 79.25 2,032,200 160,084,650 78.774 13.48 13.48 13.52 13.43 13.60 11,838,465 13.522 -1.26%
1996-12-02 0 79.50 79.25 79.50 78.50 79.75 1,912,000 151,165,400 79.061 13.65 13.60 13.65 13.48 13.69 11,138,247 13.572 2.25%
1996-11-29 0 77.75 77.50 77.75 77.25 78.75 2,006,000 156,569,556 78.051 13.35 13.30 13.35 13.26 13.52 11,685,839 13.398 -0.64%
1996-11-28 0 78.25 78.00 78.25 77.75 82.00 4,538,000 361,011,250 79.553 13.43 13.39 13.43 13.35 14.08 26,435,861 13.656 -1.26%
1996-11-27 0 79.25 79.25 79.50 77.75 79.50 1,739,000 136,479,000 78.481 13.60 13.60 13.65 13.35 13.65 10,130,446 13.472 1.28%
1996-11-26 0 78.25 78.25 78.75 77.00 78.75 4,223,000 329,287,750 77.975 13.43 13.43 13.52 13.22 13.52 24,600,846 13.385 1.29%
1996-11-25 0 77.25 77.00 77.50 76.50 77.50 3,309,600 254,992,550 77.046 13.26 13.22 13.30 13.13 13.30 19,279,886 13.226 1.31%
1996-11-22 0 76.25 76.00 76.25 75.25 76.50 3,184,689 241,722,863 75.902 13.09 13.05 13.09 12.92 13.13 18,552,224 13.029 0.66%
1996-11-21 0 75.75 75.75 76.00 74.75 77.00 4,261,100 322,533,940 75.693 13.00 13.00 13.05 12.83 13.22 24,822,795 12.993 1.34%
1996-11-20 0 74.75 74.50 74.75 73.75 75.25 4,236,000 316,162,150 74.637 12.83 12.79 12.83 12.66 12.92 24,676,577 12.812 2.05%
1996-11-19 0 73.25 73.25 73.50 72.00 74.00 3,123,200 228,173,386 73.058 12.57 12.57 12.62 12.36 12.70 18,194,024 12.541 1.38%
1996-11-18 0 72.25 72.25 72.50 70.50 72.75 2,074,400 149,453,870 72.047 12.40 12.40 12.45 12.10 12.49 12,084,299 12.368 1.40%
1996-11-15 0 71.25 71.00 71.25 71.25 72.00 2,082,000 149,348,870 71.733 12.23 12.19 12.23 12.23 12.36 12,128,572 12.314 -0.35%
1996-11-14 0 71.50 71.50 71.75 71.00 71.75 2,520,000 179,699,250 71.309 12.27 12.27 12.32 12.19 12.32 14,680,117 12.241 0.35%
1996-11-13 0 71.25 71.00 71.25 70.50 71.25 2,893,600 205,356,950 70.969 12.23 12.19 12.23 12.10 12.23 16,856,502 12.183 1.06%
1996-11-12 0 70.50 70.25 70.50 69.75 70.50 1,647,000 115,598,270 70.187 12.10 12.06 12.10 11.97 12.10 9,594,505 12.048 0.36%
1996-11-11 0 70.25 70.00 70.25 69.75 70.50 1,719,240 120,582,360 70.137 12.06 12.02 12.06 11.97 12.10 10,015,335 12.040 -0.71%
1996-11-08 0 70.75 70.50 71.00 70.00 71.00 2,204,240 155,365,950 70.485 12.14 12.10 12.19 12.02 12.19 12,840,675 12.100 0.35%
1996-11-07 0 70.50 70.00 70.50 70.00 71.25 3,862,000 271,905,842 70.405 12.10 12.02 12.10 12.02 12.23 22,497,861 12.086 0.71%
1996-11-06 0 70.00 69.75 70.00 68.25 70.00 4,588,000 317,754,000 69.258 12.02 11.97 12.02 11.72 12.02 26,727,133 11.889 2.19%
1996-11-05 0 68.50 68.50 69.00 68.50 70.00 2,133,000 147,897,500 69.338 11.76 11.76 11.84 11.76 12.02 12,425,670 11.903 -1.79%
1996-11-04 0 69.75 69.50 69.75 69.50 70.25 1,690,400 117,938,032 69.769 11.97 11.93 11.97 11.93 12.06 9,847,329 11.977 -0.36%
1996-11-01 0 70.00 69.75 70.00 69.25 70.00 3,283,200 228,607,940 69.630 12.02 11.97 12.02 11.89 12.02 19,126,095 11.953 1.82%
1996-10-31 0 68.75 68.75 69.00 68.00 69.25 2,533,000 174,077,000 68.724 11.80 11.80 11.84 11.67 11.89 14,755,847 11.797 0.36%
1996-10-30 0 68.50 68.25 68.50 67.50 68.75 2,743,000 187,230,605 68.258 11.76 11.72 11.76 11.59 11.80 15,979,190 11.717 1.48%
1996-10-29 0 67.50 67.25 67.50 67.00 68.00 2,620,000 176,707,125 67.445 11.59 11.54 11.59 11.50 11.67 15,262,661 11.578 -0.74%
1996-10-28 0 68.00 67.75 68.00 67.50 69.00 2,422,500 164,697,400 67.987 11.67 11.63 11.67 11.59 11.84 14,112,136 11.671 -1.19%
1996-10-25 0 71.25 71.25 71.50 70.00 71.50 5,163,000 366,122,020 70.913 11.81 11.81 11.86 11.61 11.86 31,138,758 11.758 1.06%
1996-10-24 0 70.50 70.50 70.75 70.00 70.75 3,117,400 219,050,680 70.267 11.69 11.69 11.73 11.61 11.73 18,801,465 11.651 0.71%
1996-10-23 0 70.00 69.75 70.00 69.50 70.25 3,000,600 209,992,584 69.984 11.61 11.56 11.61 11.52 11.65 18,097,028 11.604 0.00%
1996-10-22 0 70.00 70.00 70.25 69.75 70.50 1,877,100 131,706,895 70.165 11.61 11.61 11.65 11.56 11.69 11,321,046 11.634 -0.36%
1996-10-18 0 70.25 70.00 70.25 69.75 70.50 1,841,000 129,165,835 70.161 11.65 11.61 11.65 11.56 11.69 11,103,322 11.633 0.72%
1996-10-17 0 69.75 69.75 70.00 69.00 70.25 2,776,000 193,615,100 69.746 11.56 11.56 11.61 11.44 11.65 16,742,435 11.564 0.00%
1996-10-16 0 69.75 69.50 69.75 69.50 71.00 4,540,900 320,384,290 70.555 11.56 11.52 11.56 11.52 11.77 27,386,788 11.698 -1.06%
1996-10-15 0 70.50 70.25 70.75 69.50 70.75 3,659,000 256,495,840 70.100 11.69 11.65 11.73 11.52 11.73 22,067,929 11.623 1.44%
1996-10-14 0 69.50 69.25 69.50 69.25 69.75 1,549,000 107,421,140 69.349 11.52 11.48 11.52 11.48 11.56 9,342,231 11.498 1.09%
1996-10-11 0 68.75 68.75 69.00 68.50 69.50 2,774,800 191,787,700 69.118 11.40 11.40 11.44 11.36 11.52 16,735,198 11.460 -1.08%
1996-10-10 0 69.50 69.25 69.50 69.00 70.50 3,849,000 268,647,250 69.797 11.52 11.48 11.52 11.44 11.69 23,213,845 11.573 -0.36%
1996-10-09 0 69.75 69.50 69.75 67.75 70.00 2,450,500 167,991,875 68.554 11.56 11.52 11.56 11.23 11.61 14,779,300 11.367 2.20%
1996-10-08 0 68.25 68.00 68.25 67.75 68.50 1,842,300 125,601,750 68.177 11.32 11.27 11.32 11.23 11.36 11,111,163 11.304 0.37%
1996-10-07 0 68.00 68.00 68.25 67.75 68.25 4,648,000 315,249,752 67.825 11.27 11.27 11.32 11.23 11.32 28,032,723 11.246 1.49%
1996-10-04 0 67.00 66.75 67.00 66.25 67.00 3,903,500 260,145,250 66.644 11.11 11.07 11.11 10.98 11.11 23,542,542 11.050 0.37%
1996-10-03 0 66.75 66.75 67.00 65.75 67.00 4,481,100 297,498,755 66.390 11.07 11.07 11.11 10.90 11.11 27,026,126 11.008 1.14%
1996-10-02 0 66.00 65.75 66.00 65.50 66.25 2,131,000 140,310,845 65.843 10.94 10.90 10.94 10.86 10.98 12,852,352 10.917 -0.38%
1996-10-01 0 66.25 66.00 66.25 65.50 66.25 3,088,800 203,559,740 65.903 10.98 10.94 10.98 10.86 10.98 18,628,975 10.927 0.00%
1996-09-30 0 66.25 66.00 66.25 65.00 66.50 4,289,000 282,888,750 65.957 10.98 10.94 10.98 10.78 11.03 25,867,545 10.936 1.92%
1996-09-27 0 65.00 64.75 65.00 64.50 65.50 4,768,000 309,801,950 64.975 10.78 10.74 10.78 10.69 10.86 28,756,459 10.773 0.78%
1996-09-26 0 64.50 64.50 64.75 64.25 64.75 1,960,100 126,300,560 64.436 10.69 10.69 10.74 10.65 10.74 11,821,631 10.684 0.39%
1996-09-25 0 64.25 64.25 64.50 63.75 64.75 5,955,501 382,181,440 64.173 10.65 10.65 10.69 10.57 10.74 35,918,440 10.640 0.39%
1996-09-24 0 64.00 63.75 64.00 63.75 64.75 69,071,150 4,422,855,338 64.033 10.61 10.57 10.61 10.57 10.74 416,577,539 10.617 -3.40%
1996-09-23 0 66.25 66.00 66.25 64.50 66.50 2,654,600 175,334,955 66.049 10.98 10.94 10.98 10.69 11.03 16,010,255 10.951 2.71%
1996-09-20 0 64.50 64.50 64.75 64.00 65.25 2,328,000 150,047,500 64.453 10.69 10.69 10.74 10.61 10.82 14,040,486 10.687 0.78%
1996-09-19 0 64.00 63.75 64.00 63.75 64.50 2,788,000 178,713,600 64.101 10.61 10.57 10.61 10.57 10.69 16,814,809 10.628 -0.78%
1996-09-18 0 64.50 64.00 64.50 63.75 65.25 2,578,000 166,250,000 64.488 10.69 10.61 10.69 10.57 10.82 15,548,270 10.693 -1.15%
1996-09-17 0 65.25 65.00 65.25 64.75 65.75 4,242,200 276,704,150 65.227 10.82 10.78 10.82 10.74 10.90 25,585,288 10.815 0.00%
1996-09-16 0 65.25 65.00 65.25 64.50 65.50 6,572,200 427,278,970 65.013 10.82 10.78 10.82 10.69 10.86 39,637,836 10.780 2.76%
1996-09-13 0 63.50 63.50 63.75 61.75 64.00 5,260,700 330,269,500 62.781 10.53 10.53 10.57 10.24 10.61 31,728,000 10.409 2.83%
1996-09-12 0 61.75 61.50 61.75 61.25 62.00 3,247,000 199,685,400 61.498 10.24 10.20 10.24 10.16 10.28 19,583,100 10.197 1.23%
1996-09-11 0 61.00 61.00 61.25 60.75 62.00 2,227,400 136,669,856 61.358 10.11 10.11 10.16 10.07 10.28 13,433,754 10.174 -1.21%
1996-09-10 0 61.75 61.75 62.00 61.50 62.25 3,027,500 187,555,500 61.951 10.24 10.24 10.28 10.20 10.32 18,259,266 10.272 0.41%
1996-09-09 0 61.50 61.25 61.50 60.00 61.50 1,575,000 96,151,000 61.048 10.20 10.16 10.20 9.948 10.20 9,499,040 10.122 2.93%
1996-09-06 0 59.75 59.75 60.00 59.25 60.00 1,868,000 111,321,750 59.594 9.907 9.907 9.948 9.824 9.948 11,266,163 9.8811 -0.42%
1996-09-05 0 60.00 59.75 60.00 59.75 60.50 1,688,500 101,397,195 60.052 9.948 9.907 9.948 9.907 10.03 10,183,574 9.9569 -0.41%
1996-09-04 0 60.25 60.00 60.25 60.00 60.50 2,240,000 134,875,250 60.212 9.990 9.948 9.990 9.948 10.03 13,509,746 9.9836 1.26%
1996-09-03 0 59.50 59.75 60.00 58.75 60.50 2,589,000 154,210,250 59.564 9.865 9.907 9.948 9.741 10.03 15,614,613 9.8760 -1.24%
1996-09-02 0 60.25 60.25 60.50 59.75 60.50 1,939,000 116,426,850 60.045 9.990 9.990 10.03 9.907 10.03 11,694,374 9.9558 -0.41%
1996-08-30 0 60.50 60.50 60.75 59.75 61.00 3,635,000 219,126,998 60.283 10.03 10.03 10.07 9.907 10.11 21,923,181 9.9952 -1.22%
1996-08-29 0 61.25 61.00 61.25 61.25 61.75 2,051,300 125,859,450 61.356 10.16 10.11 10.16 10.16 10.24 12,371,670 10.173 0.00%
1996-08-28 0 61.25 61.00 61.25 60.75 61.25 713,500 43,548,750 61.035 10.16 10.11 10.16 10.07 10.16 4,303,216 10.120 0.41%
1996-08-27 0 61.00 60.75 61.00 60.00 61.00 1,419,038 86,293,637 60.811 10.11 10.07 10.11 9.948 10.11 8,558,412 10.083 -0.41%
1996-08-23 0 61.25 61.00 61.25 60.75 62.00 1,575,000 96,294,750 61.140 10.16 10.11 10.16 10.07 10.28 9,499,040 10.137 -0.41%
1996-08-22 0 61.50 61.25 61.50 61.00 61.50 1,704,500 104,311,610 61.198 10.20 10.16 10.20 10.11 10.20 10,280,072 10.147 0.00%
1996-08-21 0 61.50 61.25 61.50 61.00 61.50 3,169,200 193,950,050 61.198 10.20 10.16 10.20 10.11 10.20 19,113,878 10.147 0.82%
1996-08-20 0 61.00 61.00 61.25 60.50 61.50 1,743,000 106,220,250 60.941 10.11 10.11 10.16 10.03 10.20 10,512,271 10.104 0.00%
1996-08-19 0 61.00 60.75 61.00 60.75 61.25 2,733,300 166,999,140 61.098 10.11 10.07 10.11 10.07 10.16 16,484,906 10.130 0.83%
1996-08-16 0 60.50 60.25 60.50 59.75 60.50 3,611,000 216,961,000 60.083 10.03 9.990 10.03 9.907 10.03 21,778,434 9.9622 1.26%
1996-08-15 0 59.75 59.75 60.00 59.50 60.50 4,258,000 254,829,180 59.847 9.907 9.907 9.948 9.865 10.03 25,680,580 9.9230 0.84%
1996-08-14 0 59.25 59.00 59.25 58.00 59.25 1,510,000 89,069,250 58.986 9.824 9.783 9.824 9.617 9.824 9,107,016 9.7803 1.28%
1996-08-13 0 58.50 57.75 58.00 58.00 60.00 2,413,100 143,255,800 59.366 9.700 9.575 9.617 9.617 9.948 14,553,736 9.8432 -0.85%
1996-08-12 0 59.00 59.00 59.25 58.50 59.50 2,009,000 118,674,500 59.071 9.783 9.783 9.824 9.700 9.865 12,116,553 9.7944 1.29%
1996-08-09 0 58.25 58.25 58.50 57.75 58.50 1,933,000 112,280,750 58.086 9.658 9.658 9.700 9.575 9.700 11,658,187 9.6311 0.00%
1996-08-08 0 58.25 58.25 58.50 57.75 58.50 1,653,000 96,447,982 58.347 9.658 9.658 9.700 9.575 9.700 9,969,469 9.6743 0.43%
1996-08-07 0 58.00 58.00 58.25 57.50 58.25 2,237,700 129,755,675 57.986 9.617 9.617 9.658 9.534 9.658 13,495,874 9.6145 0.43%
1996-08-06 0 57.75 57.75 58.00 57.25 58.25 1,622,800 93,564,876 57.656 9.575 9.575 9.617 9.492 9.658 9,787,328 9.5598 0.00%
1996-08-05 0 57.75 57.50 57.75 57.50 58.25 1,850,000 106,837,389 57.750 9.575 9.534 9.575 9.534 9.658 11,157,603 9.5753 0.87%
1996-08-02 0 57.25 57.00 57.25 56.75 57.50 2,260,000 129,112,600 57.129 9.492 9.451 9.492 9.410 9.534 13,630,369 9.4724 1.78%
1996-08-01 0 56.25 56.00 56.25 55.25 56.25 1,939,000 108,036,662 55.718 9.327 9.285 9.327 9.161 9.327 11,694,374 9.2383 1.81%
1996-07-31 0 55.25 55.00 55.25 54.25 55.25 1,020,000 55,745,000 54.652 9.161 9.119 9.161 8.995 9.161 6,151,759 9.0616 1.38%
1996-07-30 0 54.50 54.25 54.50 54.00 54.75 1,130,000 61,384,750 54.323 9.036 8.995 9.036 8.954 9.078 6,815,184 9.0071 -0.46%
1996-07-29 0 54.75 54.50 55.00 54.50 55.25 976,000 53,454,190 54.769 9.078 9.036 9.119 9.036 9.161 5,886,389 9.0810 -0.45%
1996-07-26 0 55.00 54.75 55.00 54.75 55.75 1,489,950 81,895,500 54.965 9.119 9.078 9.119 9.078 9.244 8,986,092 9.1136 0.46%
1996-07-25 0 54.75 54.50 55.00 54.50 55.50 2,226,000 122,199,228 54.896 9.078 9.036 9.119 9.036 9.202 13,425,310 9.1022 -0.45%
1996-07-24 0 55.00 54.75 55.00 54.25 55.75 3,044,000 167,312,750 54.965 9.119 9.078 9.119 8.995 9.244 18,358,780 9.1135 -1.79%
1996-07-23 0 56.00 55.75 56.00 55.50 56.00 1,321,300 73,675,350 55.760 9.285 9.244 9.285 9.202 9.285 7,968,941 9.2453 -0.88%
1996-07-22 0 56.50 56.00 56.50 56.00 57.00 980,500 55,338,760 56.439 9.368 9.285 9.368 9.285 9.451 5,913,529 9.3580 -0.88%
1996-07-19 0 57.00 56.75 57.00 56.25 57.50 2,084,000 118,646,250 56.932 9.451 9.410 9.451 9.327 9.534 12,568,889 9.4397 1.33%
1996-07-18 0 56.25 56.00 56.25 55.50 56.25 1,257,200 70,340,670 55.950 9.327 9.285 9.327 9.202 9.327 7,582,345 9.2769 1.81%
1996-07-17 0 55.25 55.25 55.50 55.00 56.00 1,474,000 81,995,000 55.628 9.161 9.161 9.202 9.119 9.285 8,889,895 9.2234 0.00%
1996-07-16 0 55.25 55.00 55.25 54.75 55.50 2,993,500 165,019,375 55.126 9.161 9.119 9.161 9.078 9.202 18,054,207 9.1402 -2.64%
1996-07-15 0 56.75 56.50 56.75 56.50 57.00 474,000 26,866,061 56.679 9.410 9.368 9.410 9.368 9.451 2,858,759 9.3978 0.00%
1996-07-12 0 56.75 56.50 56.75 56.25 56.75 1,741,000 98,345,798 56.488 9.410 9.368 9.410 9.327 9.410 10,500,209 9.3661 -0.87%
1996-07-11 0 57.25 57.25 57.50 57.00 57.75 1,006,290 57,747,840 57.387 9.492 9.492 9.534 9.451 9.575 6,069,072 9.5151 0.00%
1996-07-10 0 57.25 57.00 57.25 57.00 58.00 1,620,000 93,365,500 57.633 9.492 9.451 9.492 9.451 9.617 9,770,441 9.5559 -0.87%
1996-07-09 0 57.75 57.50 57.75 57.50 58.00 2,011,000 116,194,500 57.779 9.575 9.534 9.575 9.534 9.617 12,128,616 9.5802 -0.43%
1996-07-08 0 58.00 57.75 58.00 57.25 58.50 4,650,000 269,078,750 57.866 9.617 9.575 9.617 9.492 9.700 28,044,785 9.5946 -2.11%
1996-07-05 0 59.25 59.25 59.50 59.25 60.25 1,692,500 100,865,950 59.596 9.824 9.824 9.865 9.824 9.990 10,207,699 9.8814 -1.66%
1996-07-04 0 60.25 59.75 60.00 59.75 60.25 3,605,000 216,271,050 59.992 9.990 9.907 9.948 9.907 9.990 21,742,247 9.9470 0.84%
1996-07-03 0 59.75 59.50 59.75 58.75 59.75 3,615,500 214,774,675 59.404 9.907 9.865 9.907 9.741 9.907 21,805,574 9.8495 1.70%
1996-07-02 0 58.75 58.75 59.00 58.50 59.00 1,981,200 116,209,330 58.656 9.741 9.741 9.783 9.700 9.783 11,948,888 9.7255 1.29%
1996-07-01 0 58.00 57.75 58.00 57.75 58.50 1,942,500 112,840,658 58.090 9.617 9.575 9.617 9.575 9.700 11,715,483 9.6318 0.00%
1996-06-28 0 58.00 57.75 58.00 57.50 58.25 1,598,500 92,470,910 57.849 9.617 9.575 9.617 9.534 9.658 9,640,772 9.5917 0.43%
1996-06-27 0 57.75 57.50 57.75 57.25 57.75 1,727,000 99,370,880 57.540 9.575 9.534 9.575 9.492 9.575 10,415,773 9.5404 -0.43%
1996-06-26 0 58.00 57.75 58.00 57.50 58.25 2,765,860 160,190,840 57.917 9.617 9.575 9.617 9.534 9.658 16,681,279 9.6030 -0.43%
1996-06-25 0 58.25 58.00 58.25 56.75 58.25 5,254,000 302,828,486 57.638 9.658 9.617 9.658 9.410 9.658 31,687,592 9.5567 3.10%
1996-06-24 0 56.50 56.50 56.75 55.25 56.75 2,872,000 160,617,000 55.925 9.368 9.368 9.410 9.161 9.410 17,321,424 9.2727 2.26%
1996-06-21 0 55.25 55.00 55.25 54.75 55.75 2,357,500 130,134,780 55.200 9.161 9.119 9.161 9.078 9.244 14,218,404 9.1526 -0.90%
1996-06-19 0 55.75 55.50 55.75 55.00 55.75 1,423,000 78,860,540 55.419 9.244 9.202 9.244 9.119 9.244 8,582,307 9.1887 0.00%
1996-06-18 0 55.75 55.50 55.75 55.50 55.75 1,524,750 84,719,075 55.563 9.244 9.202 9.244 9.202 9.244 9,195,975 9.2126 0.90%
1996-06-14 0 55.25 55.00 55.25 54.75 56.00 1,355,000 75,176,540 55.481 9.161 9.119 9.161 9.078 9.285 8,172,190 9.1991 -1.34%
1996-06-13 0 56.00 55.50 56.00 55.25 56.25 1,486,000 82,656,440 55.623 9.285 9.202 9.285 9.161 9.327 8,962,269 9.2227 -0.44%
1996-06-12 0 56.25 56.25 56.50 55.50 56.50 1,472,000 82,561,530 56.088 9.327 9.327 9.368 9.202 9.368 8,877,833 9.2997 0.45%
1996-06-11 0 56.00 55.75 56.00 55.75 56.75 1,468,000 82,570,070 56.247 9.285 9.244 9.285 9.244 9.410 8,853,708 9.3260 -1.32%
1996-06-10 0 56.75 56.50 56.75 56.50 57.00 1,497,500 85,040,082 56.788 9.410 9.368 9.410 9.368 9.451 9,031,627 9.4158 -0.87%
1996-06-07 0 57.25 57.25 57.50 57.00 57.50 692,000 39,567,910 57.179 9.492 9.492 9.534 9.451 9.534 4,173,547 9.4806 -0.43%
1996-06-06 0 57.50 57.00 57.50 57.00 57.50 1,548,000 88,588,580 57.228 9.534 9.451 9.534 9.451 9.534 9,336,199 9.4887 0.88%
1996-06-05 0 57.00 56.75 57.00 56.50 57.25 1,428,000 81,206,250 56.867 9.451 9.410 9.451 9.368 9.492 8,612,463 9.4289 0.44%
1996-06-04 0 56.75 56.00 56.75 56.00 57.25 1,789,000 100,747,500 56.315 9.410 9.285 9.410 9.285 9.492 10,789,703 9.3374 -0.87%
1996-06-03 0 57.25 57.00 57.25 57.00 58.25 1,007,000 58,018,250 57.615 9.492 9.451 9.492 9.451 9.658 6,073,355 9.5529 -2.14%
1996-05-31 0 58.50 58.25 58.50 57.75 58.50 1,950,300 113,417,550 58.154 9.700 9.658 9.700 9.575 9.700 11,762,526 9.6423 1.30%
1996-05-30 0 57.75 57.75 58.00 57.50 58.25 1,735,000 100,285,500 57.801 9.575 9.575 9.617 9.534 9.658 10,464,022 9.5838 0.00%
1996-05-29 0 57.75 57.75 58.00 57.25 58.25 2,242,000 129,590,000 57.801 9.575 9.575 9.617 9.492 9.658 13,521,808 9.5838 0.43%
1996-05-28 0 57.50 57.25 57.50 56.25 57.50 3,196,200 181,514,319 56.791 9.534 9.492 9.534 9.327 9.534 19,276,719 9.4162 2.22%
1996-05-27 0 56.25 56.00 56.25 55.25 56.25 2,236,000 124,911,038 55.864 9.327 9.285 9.327 9.161 9.327 13,485,621 9.2625 1.35%
1996-05-24 0 55.50 55.25 55.50 54.75 55.50 1,758,000 97,072,750 55.218 9.202 9.161 9.202 9.078 9.202 10,602,738 9.1554 1.37%
1996-05-23 0 54.75 54.50 54.75 54.50 55.50 1,230,000 67,699,000 55.040 9.078 9.036 9.078 9.036 9.202 7,418,298 9.1259 -0.45%
1996-05-22 0 55.00 54.75 55.00 54.75 55.75 1,694,000 93,836,400 55.393 9.119 9.078 9.119 9.078 9.244 10,216,745 9.1846 -0.45%
1996-05-21 0 55.25 55.00 55.25 54.75 55.50 1,802,500 99,473,561 55.186 9.161 9.119 9.161 9.078 9.202 10,871,124 9.1503 1.38%
1996-05-20 0 54.50 54.25 55.00 54.25 55.25 2,467,000 135,351,500 54.865 9.036 8.995 9.119 8.995 9.161 14,878,814 9.0969 0.46%
1996-05-17 0 54.25 54.00 54.25 53.75 54.25 671,000 36,200,500 53.950 8.995 8.954 8.995 8.912 8.995 4,046,893 8.9453 0.46%
1996-05-16 0 54.00 53.75 54.00 53.50 54.25 1,078,200 58,249,150 54.024 8.954 8.912 8.954 8.871 8.995 6,502,771 8.9576 0.00%
1996-05-15 0 54.00 53.75 54.00 53.50 54.00 1,981,100 106,747,207 53.883 8.954 8.912 8.954 8.871 8.954 11,948,285 8.9341 0.93%
1996-05-14 0 53.50 53.25 53.50 53.25 53.75 1,365,000 72,939,950 53.436 8.871 8.829 8.871 8.829 8.912 8,232,501 8.8600 0.47%
1996-05-13 0 53.25 53.00 53.25 52.50 53.25 924,000 48,848,502 52.866 8.829 8.788 8.829 8.705 8.829 5,572,770 8.7656 2.40%
1996-05-10 0 52.00 51.75 52.00 51.25 52.25 1,136,000 58,824,750 51.782 8.622 8.580 8.622 8.498 8.663 6,851,371 8.5858 0.48%
1996-05-09 0 51.75 51.75 52.00 51.00 53.00 2,053,000 106,721,054 51.983 8.580 8.580 8.622 8.456 8.788 12,381,923 8.6191 -0.48%
1996-05-08 0 52.00 51.75 52.00 51.50 52.00 1,903,000 98,503,500 51.762 8.622 8.580 8.622 8.539 8.622 11,477,253 8.5825 -0.95%
1996-05-07 0 52.50 52.75 53.00 51.75 53.25 2,009,500 105,442,750 52.472 8.705 8.746 8.788 8.580 8.829 12,119,569 8.7002 -1.41%
1996-05-06 0 53.25 52.75 53.50 52.75 54.00 1,166,000 62,130,250 53.285 8.829 8.746 8.871 8.746 8.954 7,032,305 8.8350 -1.39%
1996-05-03 0 54.00 53.75 54.00 53.25 54.25 2,452,000 131,629,800 53.683 8.954 8.912 8.954 8.829 8.995 14,788,347 8.9009 -2.70%
1996-05-02 0 55.50 55.25 55.50 55.25 55.75 1,085,000 60,112,250 55.403 9.202 9.161 9.202 9.161 9.244 6,543,783 9.1862 0.45%
1996-05-01 0 55.25 55.00 55.25 55.00 55.50 1,601,000 88,489,750 55.272 9.161 9.119 9.161 9.119 9.202 9,655,850 9.1644 -0.45%
1996-04-30 0 55.50 55.50 55.75 54.25 55.75 2,148,100 117,920,075 54.895 9.202 9.202 9.244 8.995 9.244 12,955,484 9.1019 1.83%
1996-04-29 0 54.50 54.25 54.50 53.75 54.50 1,486,500 80,522,500 54.169 9.036 8.995 9.036 8.912 9.036 8,965,285 8.9816 1.87%
1996-04-26 0 53.50 53.50 53.75 53.25 54.25 1,268,024 68,086,290 53.695 8.871 8.871 8.912 8.829 8.995 7,647,626 8.9029 -0.74%
1996-04-25 0 54.50 54.25 54.50 54.00 55.00 1,495,000 81,412,250 54.456 8.937 8.896 8.937 8.855 9.019 9,116,919 8.9298 -0.91%
1996-04-24 0 55.00 54.75 55.00 54.75 55.25 1,983,000 108,885,050 54.909 9.019 8.978 9.019 8.978 9.060 12,092,876 9.0041 0.92%
1996-04-23 0 54.50 55.00 55.25 54.25 55.75 2,627,000 144,120,948 54.861 8.937 9.019 9.060 8.896 9.142 16,020,165 8.9962 -1.36%
1996-04-22 0 55.25 55.00 55.25 55.00 56.00 2,723,000 151,089,615 55.486 9.060 9.019 9.060 9.019 9.183 16,605,599 9.0987 0.91%
1996-04-19 0 54.75 54.50 54.75 54.00 54.75 853,000 46,314,500 54.296 8.978 8.937 8.978 8.855 8.978 5,201,827 8.9035 -0.45%
1996-04-18 0 55.00 54.75 55.00 54.50 55.25 1,821,000 99,816,650 54.814 9.019 8.978 9.019 8.937 9.060 11,104,956 8.9885 -0.90%
1996-04-17 0 55.50 55.50 55.75 55.25 56.00 932,350 51,828,475 55.589 9.101 9.101 9.142 9.060 9.183 5,685,725 9.1155 -0.89%
1996-04-16 0 56.00 55.50 56.00 55.75 56.00 1,699,000 94,849,950 55.827 9.183 9.101 9.183 9.142 9.183 10,360,967 9.1545 0.90%
1996-04-15 0 55.50 55.25 55.50 54.75 55.50 1,359,024 75,066,266 55.235 9.101 9.060 9.101 8.978 9.101 8,287,700 9.0576 0.91%
1996-04-12 0 55.00 54.75 55.25 54.25 55.25 2,086,000 114,149,398 54.722 9.019 8.978 9.060 8.896 9.060 12,720,999 8.9733 -0.45%
1996-04-11 0 55.25 55.00 55.25 54.50 55.50 4,843,000 266,808,394 55.092 9.060 9.019 9.060 8.937 9.101 29,533,939 9.0340 -1.78%
1996-04-10 0 56.25 56.00 56.25 55.75 56.75 2,796,250 157,260,000 56.240 9.224 9.183 9.224 9.142 9.306 17,052,297 9.2222 0.45%
1996-04-09 0 56.00 55.75 56.00 53.75 56.00 2,261,000 124,408,500 55.024 9.183 9.142 9.183 8.814 9.183 13,788,196 9.0228 1.36%
1996-04-03 0 55.25 55.25 55.50 54.50 55.50 3,836,000 210,913,725 54.983 9.060 9.060 9.101 8.937 9.101 23,392,977 9.0161 0.91%
1996-04-02 0 54.75 54.50 54.75 53.25 54.75 3,531,000 190,756,750 54.023 8.978 8.937 8.978 8.732 8.978 21,533,004 8.8588 1.86%
1996-04-01 0 53.75 53.50 53.75 53.25 54.50 1,516,800 81,311,275 53.607 8.814 8.773 8.814 8.732 8.937 9,249,861 8.7905 -0.92%
1996-03-29 0 54.25 53.75 54.25 53.75 55.25 3,221,000 175,728,250 54.557 8.896 8.814 8.896 8.814 9.060 19,642,539 8.9463 -1.36%
1996-03-28 0 55.00 55.00 55.25 54.75 55.50 2,053,500 113,056,750 55.056 9.019 9.019 9.060 8.978 9.101 12,522,805 9.0281 -1.35%
1996-03-27 0 55.75 55.25 55.75 54.50 55.75 3,279,000 180,506,500 55.049 9.142 9.060 9.142 8.937 9.142 19,996,239 9.0270 1.83%
1996-03-26 0 54.75 54.50 54.75 54.25 56.75 2,678,690 148,902,158 55.588 8.978 8.937 8.978 8.896 9.306 16,335,384 9.1153 -2.67%
1996-03-25 0 56.25 56.00 56.25 55.75 56.25 1,441,000 80,630,750 55.955 9.224 9.183 9.224 9.142 9.224 8,787,612 9.1755 1.35%
1996-03-22 0 55.50 55.25 55.50 54.75 55.75 2,527,000 139,301,000 55.125 9.101 9.060 9.101 8.978 9.142 15,410,337 9.0395 -0.45%
1996-03-21 0 55.75 55.50 55.75 54.00 56.00 3,963,000 218,124,500 55.040 9.142 9.101 9.142 8.855 9.183 24,167,458 9.0255 1.36%
1996-03-20 0 55.00 54.75 55.00 53.75 55.50 2,020,000 111,106,000 55.003 9.019 8.978 9.019 8.814 9.101 12,318,513 9.0194 0.00%
1996-03-19 0 55.00 54.75 55.00 53.75 55.25 4,464,000 243,784,750 54.611 9.019 8.978 9.019 8.814 9.060 27,222,693 8.9552 3.29%
1996-03-18 0 53.25 53.00 53.25 52.00 53.50 1,808,000 95,702,720 52.933 8.732 8.691 8.732 8.527 8.773 11,025,679 8.6800 0.95%
1996-03-15 0 52.75 52.75 53.00 52.00 53.25 2,568,000 134,796,750 52.491 8.650 8.650 8.691 8.527 8.732 15,660,366 8.6075 1.44%
1996-03-14 0 52.00 51.25 52.25 50.00 52.25 2,142,000 109,063,650 50.917 8.527 8.404 8.568 8.199 8.568 13,062,502 8.3494 2.97%
1996-03-13 0 50.50 50.25 50.50 50.00 51.75 3,618,000 183,518,643 50.724 8.281 8.240 8.281 8.199 8.486 22,063,554 8.3177 -4.27%
1996-03-12 0 52.75 52.00 52.75 52.00 53.75 3,315,600 174,691,150 52.688 8.650 8.527 8.650 8.527 8.814 20,219,436 8.6398 1.93%
1996-03-11 0 51.75 51.75 52.00 51.25 54.00 5,767,000 302,377,250 52.432 8.486 8.486 8.527 8.404 8.855 35,168,743 8.5979 -8.41%
1996-03-08 0 56.50 56.25 56.50 55.75 57.00 1,548,000 86,936,000 56.160 9.265 9.224 9.265 9.142 9.347 9,440,127 9.2092 0.00%
1996-03-07 0 56.50 56.25 56.75 56.25 57.50 2,084,100 118,021,600 56.630 9.265 9.224 9.306 9.224 9.429 12,709,412 9.2862 -3.00%
1996-03-06 0 58.25 57.75 58.25 57.50 58.25 2,457,000 142,521,500 58.006 9.552 9.470 9.552 9.429 9.552 14,983,458 9.5119 0.00%
1996-03-05 0 58.25 57.75 58.00 57.25 58.25 2,803,000 161,897,110 57.759 9.552 9.470 9.511 9.388 9.552 17,093,461 9.4713 2.19%
1996-03-04 0 57.00 56.75 57.00 56.25 57.00 1,913,000 108,170,500 56.545 9.347 9.306 9.347 9.224 9.347 11,665,997 9.2723 1.33%
1996-03-01 0 56.25 56.25 56.50 55.00 56.50 1,427,914 79,344,520 55.567 9.224 9.224 9.265 9.019 9.265 8,707,810 9.1119 0.45%
1996-02-29 0 56.00 55.75 56.25 54.75 57.00 2,840,000 157,657,480 55.513 9.183 9.142 9.224 8.978 9.347 17,319,097 9.1031 -1.32%
1996-02-28 0 56.75 56.75 57.00 56.25 57.00 1,692,000 95,990,300 56.732 9.306 9.306 9.347 9.224 9.347 10,318,279 9.3029 0.00%
1996-02-27 0 56.75 56.50 56.75 55.75 57.00 3,708,000 209,311,750 56.449 9.306 9.265 9.306 9.142 9.347 22,612,398 9.2565 0.44%
1996-02-26 0 56.50 56.25 56.50 55.75 57.50 2,084,000 117,029,250 56.156 9.265 9.224 9.265 9.142 9.429 12,708,802 9.2085 -1.74%
1996-02-23 0 57.50 57.25 57.50 55.50 58.00 3,476,325 196,481,313 56.520 9.429 9.388 9.429 9.101 9.511 21,199,581 9.2682 0.44%
1996-02-22 0 57.25 57.00 57.25 56.50 58.25 2,065,000 118,561,260 57.415 9.388 9.347 9.388 9.265 9.552 12,592,935 9.4149 -1.72%
1996-02-16 0 58.25 58.00 58.25 57.50 58.25 1,983,250 114,980,500 57.976 9.552 9.511 9.552 9.429 9.552 12,094,401 9.5069 0.87%
1996-02-15 0 57.75 57.75 58.00 57.25 58.50 3,223,100 187,017,000 58.024 9.470 9.470 9.511 9.388 9.593 19,655,345 9.5148 1.76%
1996-02-14 0 56.75 56.50 56.75 56.50 58.00 2,471,500 142,228,442 57.547 9.306 9.265 9.306 9.265 9.511 15,071,883 9.4367 -1.30%
1996-02-13 0 57.50 57.25 57.50 57.25 58.25 2,198,200 127,005,650 57.777 9.429 9.388 9.429 9.388 9.552 13,405,225 9.4743 0.00%
1996-02-12 0 57.50 57.25 57.50 57.50 58.75 2,586,000 150,127,626 58.054 9.429 9.388 9.429 9.429 9.634 15,770,135 9.5197 0.00%
1996-02-09 0 57.50 57.50 57.75 57.50 58.75 2,324,500 135,516,625 58.299 9.429 9.429 9.470 9.429 9.634 14,175,437 9.5600 -0.86%
1996-02-08 0 58.00 57.50 58.00 57.00 58.00 1,733,000 99,350,300 57.329 9.511 9.429 9.511 9.347 9.511 10,568,308 9.4008 0.87%
1996-02-07 0 57.50 57.25 57.50 55.50 57.50 3,529,000 200,074,550 56.694 9.429 9.388 9.429 9.101 9.429 21,520,807 9.2968 0.44%
1996-02-06 0 57.25 56.50 57.00 56.50 58.25 1,807,300 103,900,800 57.490 9.388 9.265 9.347 9.265 9.552 11,021,410 9.4272 -0.87%
1996-02-05 0 57.75 57.50 57.75 57.50 58.50 2,082,500 120,383,025 57.807 9.470 9.429 9.470 9.429 9.593 12,699,655 9.4792 -1.70%
1996-02-02 0 58.75 58.75 59.00 57.75 59.25 3,175,600 185,574,050 58.437 9.634 9.634 9.675 9.470 9.716 19,365,677 9.5826 0.43%
1996-02-01 0 58.50 58.25 58.50 57.75 59.25 3,126,900 182,704,175 58.430 9.593 9.552 9.593 9.470 9.716 19,068,692 9.5814 -0.43%
1996-01-31 0 58.75 58.75 59.00 58.25 59.25 4,881,100 286,692,925 58.735 9.634 9.634 9.675 9.552 9.716 29,766,283 9.6315 2.17%
1996-01-30 0 57.50 57.25 57.50 55.00 57.50 3,825,500 215,353,875 56.294 9.429 9.388 9.429 9.019 9.429 23,328,945 9.2312 2.68%
1996-01-29 0 56.00 55.75 56.00 55.25 56.00 2,504,200 139,760,810 55.811 9.183 9.142 9.183 9.060 9.183 15,271,297 9.1519 0.45%
1996-01-26 0 55.75 55.50 55.75 54.75 55.75 3,289,600 181,876,325 55.288 9.142 9.101 9.142 8.978 9.142 20,060,881 9.0662 -0.45%
1996-01-25 0 56.00 55.75 56.00 55.00 56.25 5,025,900 279,907,150 55.693 9.183 9.142 9.183 9.019 9.224 30,649,313 9.1326 2.75%
1996-01-24 0 54.50 54.50 55.00 53.50 54.75 2,819,900 153,398,325 54.398 8.937 8.937 9.019 8.773 8.978 17,196,522 8.9203 0.46%
1996-01-23 0 54.25 54.00 54.25 53.50 54.25 2,863,500 154,568,375 53.979 8.896 8.855 8.896 8.773 8.896 17,462,406 8.8515 0.00%
1996-01-22 0 54.25 54.00 54.25 52.50 54.25 5,371,200 287,982,400 53.616 8.896 8.855 8.896 8.609 8.896 32,755,047 8.7920 3.83%
1996-01-19 0 52.25 52.00 52.25 51.50 52.25 1,969,200 102,370,775 51.986 8.568 8.527 8.568 8.445 8.568 12,008,720 8.5247 2.45%
1996-01-18 0 51.00 51.00 51.25 50.50 51.75 1,920,000 98,563,850 51.335 8.363 8.363 8.404 8.281 8.486 11,708,685 8.4180 0.00%
1996-01-17 0 51.00 50.75 51.25 50.50 52.50 3,030,900 157,458,600 51.951 8.363 8.322 8.404 8.281 8.609 18,483,257 8.5190 -1.92%
1996-01-16 0 52.00 52.00 52.25 51.00 52.00 3,385,000 174,196,890 51.461 8.527 8.527 8.568 8.363 8.527 20,642,656 8.4387 0.97%
1996-01-15 0 51.50 51.25 51.50 50.75 51.50 2,823,900 144,255,700 51.084 8.445 8.404 8.445 8.322 8.445 17,220,915 8.3768 1.48%
1996-01-12 0 50.75 50.50 50.75 49.40 51.00 6,759,000 339,002,000 50.156 8.322 8.281 8.322 8.101 8.363 41,218,231 8.2246 4.00%
1996-01-11 0 48.80 48.80 48.90 47.50 48.80 1,925,890 92,960,663 48.269 8.002 8.002 8.019 7.789 8.002 11,744,604 7.9152 2.09%
1996-01-10 0 47.80 47.80 47.90 47.60 48.00 2,461,500 117,664,900 47.802 7.838 7.838 7.855 7.805 7.871 15,010,900 7.8386 0.21%
1996-01-09 0 47.70 47.70 48.00 47.60 48.70 3,194,700 153,959,060 48.192 7.822 7.822 7.871 7.805 7.986 19,482,154 7.9026 -1.45%
1996-01-08 0 48.40 48.30 48.50 48.30 49.10 2,670,511 130,491,341 48.864 7.937 7.920 7.953 7.920 8.051 16,285,507 8.0127 -1.43%
1996-01-05 0 49.10 49.10 49.20 48.40 49.30 6,813,400 332,693,680 48.829 8.051 8.051 8.068 7.937 8.084 41,549,977 8.0071 0.61%
1996-01-04 0 48.80 48.70 48.80 48.40 49.20 6,217,000 304,130,900 48.919 8.002 7.986 8.002 7.937 8.068 37,912,967 8.0218 1.04%
1996-01-03 0 48.30 48.20 48.30 47.80 48.40 3,116,000 149,929,900 48.116 7.920 7.904 7.920 7.838 7.937 19,002,220 7.8901 1.05%
1996-01-02 0 47.80 47.60 47.80 46.90 47.80 2,255,000 106,948,500 47.427 7.838 7.805 7.838 7.691 7.838 13,751,607 7.7772 2.58%
1995-12-29 0 46.60 46.50 46.60 46.30 46.60 1,098,000 50,901,800 46.359 7.642 7.625 7.642 7.592 7.642 6,695,904 7.6019 0.87%
1995-12-28 0 46.20 46.10 46.30 45.00 46.40 2,383,200 109,845,350 46.092 7.576 7.560 7.592 7.379 7.609 14,533,405 7.5581 0.22%
1995-12-27 0 46.10 46.00 46.10 46.00 46.60 1,068,300 49,351,430 46.196 7.560 7.543 7.560 7.543 7.642 6,514,786 7.5753 -0.65%
1995-12-22 0 46.40 46.40 46.50 46.30 46.50 457,000 21,213,100 46.418 7.609 7.609 7.625 7.592 7.625 2,786,911 7.6117 -0.22%
1995-12-21 0 46.50 46.40 46.50 46.30 46.80 1,272,000 59,104,700 46.466 7.625 7.609 7.625 7.592 7.674 7,757,004 7.6195 0.22%
1995-12-20 0 46.40 46.40 46.50 46.00 46.50 2,137,000 98,887,250 46.274 7.609 7.609 7.625 7.543 7.625 13,032,011 7.5880 1.75%
1995-12-19 0 45.60 45.50 45.60 45.40 45.60 1,468,700 66,803,120 45.485 7.478 7.461 7.478 7.445 7.478 8,956,534 7.4586 -0.44%
1995-12-18 0 45.80 45.70 45.80 45.70 46.00 838,000 38,416,200 45.843 7.510 7.494 7.510 7.494 7.543 5,110,353 7.5173 -0.65%
1995-12-15 0 46.10 46.00 46.10 45.90 46.40 1,101,000 50,769,300 46.112 7.560 7.543 7.560 7.527 7.609 6,714,199 7.5615 -1.07%
1995-12-14 0 46.60 46.50 46.60 46.50 46.80 1,694,000 79,043,900 46.661 7.642 7.625 7.642 7.625 7.674 10,330,475 7.6515 0.22%
1995-12-13 0 46.50 46.30 46.50 46.40 46.80 707,000 32,910,100 46.549 7.625 7.592 7.625 7.609 7.674 4,311,479 7.6331 -0.43%
1995-12-12 0 46.70 46.60 46.80 45.90 46.90 1,908,100 88,426,930 46.343 7.658 7.642 7.674 7.527 7.691 11,636,116 7.5994 1.52%
1995-12-11 0 46.00 45.90 46.00 45.90 46.10 1,441,800 66,280,600 45.971 7.543 7.527 7.543 7.527 7.560 8,792,491 7.5383 -0.22%
1995-12-08 0 46.10 46.10 46.20 45.80 46.20 1,081,800 49,736,610 45.976 7.560 7.560 7.576 7.510 7.576 6,597,112 7.5391 0.00%
1995-12-07 0 46.10 46.00 46.10 45.80 46.40 51,817,700 2,364,717,800 45.635 7.560 7.543 7.560 7.510 7.609 315,998,508 7.4833 -1.50%
1995-12-06 0 46.80 46.80 47.00 46.60 48.00 3,371,000 158,709,700 47.081 7.674 7.674 7.707 7.642 7.871 20,557,280 7.7204 -2.70%
1995-12-05 0 48.10 48.10 48.20 47.90 48.60 2,904,000 139,619,000 48.078 7.887 7.887 7.904 7.855 7.969 17,709,386 7.8839 0.21%
1995-12-04 0 48.00 47.90 48.00 47.80 48.20 1,899,000 91,071,300 47.958 7.871 7.855 7.871 7.838 7.904 11,580,621 7.8641 0.42%
1995-12-01 0 47.80 47.70 47.80 47.60 47.90 1,872,000 89,375,200 47.743 7.838 7.822 7.838 7.805 7.855 11,415,968 7.8290 -0.21%
1995-11-30 0 47.90 47.80 47.90 47.40 48.00 2,860,000 136,461,200 47.714 7.855 7.838 7.855 7.773 7.871 17,441,062 7.8241 1.27%
1995-11-29 0 47.30 47.20 47.30 46.80 47.40 1,820,000 85,926,600 47.212 7.756 7.740 7.756 7.674 7.773 11,098,858 7.7419 0.42%
1995-11-28 0 47.10 46.90 47.10 46.20 47.20 2,235,000 104,424,800 46.723 7.723 7.691 7.723 7.576 7.740 13,629,641 7.6616 2.17%
1995-11-27 0 46.10 46.10 46.20 45.70 46.20 889,600 40,908,360 45.985 7.560 7.560 7.576 7.494 7.576 5,425,024 7.5407 0.66%
1995-11-24 0 45.80 45.70 45.80 45.50 45.90 790,000 36,152,400 45.763 7.510 7.494 7.510 7.461 7.527 4,817,636 7.5042 -0.22%
1995-11-23 0 45.90 45.90 46.00 45.70 46.20 1,649,000 75,702,200 45.908 7.527 7.527 7.543 7.494 7.576 10,056,053 7.5280 0.00%
1995-11-22 0 45.90 45.80 45.90 45.30 46.00 3,199,700 146,189,260 45.688 7.527 7.510 7.527 7.428 7.543 19,512,646 7.4920 2.00%
1995-11-21 0 45.00 44.70 45.00 44.40 45.10 2,063,000 92,494,000 44.835 7.379 7.330 7.379 7.281 7.396 12,580,738 7.3520 0.90%
1995-11-20 0 44.60 44.30 44.60 43.60 44.70 818,000 36,043,600 44.063 7.314 7.264 7.314 7.150 7.330 4,988,388 7.2255 1.36%
1995-11-17 0 44.00 43.80 44.10 43.70 44.60 1,028,514 45,275,467 44.020 7.215 7.182 7.232 7.166 7.314 6,272,160 7.2185 -0.90%
1995-11-16 0 44.40 44.30 44.40 44.10 45.40 1,015,100 45,532,670 44.855 7.281 7.264 7.281 7.232 7.445 6,190,357 7.3554 -0.89%
1995-11-15 0 44.80 44.30 44.80 44.80 45.10 1,162,100 52,195,390 44.915 7.346 7.264 7.346 7.346 7.396 7,086,804 7.3652 0.00%
1995-11-14 0 44.80 44.70 44.80 44.40 45.00 1,211,000 54,167,200 44.729 7.346 7.330 7.346 7.281 7.379 7,385,009 7.3348 0.67%
1995-11-13 0 44.50 44.70 45.00 44.30 45.10 1,880,700 84,178,870 44.759 7.297 7.330 7.379 7.264 7.396 11,469,023 7.3397 -1.11%
1995-11-10 0 45.00 45.00 45.10 44.80 45.50 1,481,000 66,886,600 45.163 7.379 7.379 7.396 7.346 7.461 9,031,543 7.4059 -0.22%
1995-11-09 0 45.10 45.00 45.10 45.00 46.10 1,804,000 82,475,100 45.718 7.396 7.379 7.396 7.379 7.560 11,001,285 7.4969 -0.66%
1995-11-08 0 45.40 45.30 45.40 44.90 46.00 1,262,000 57,130,500 45.270 7.445 7.428 7.445 7.363 7.543 7,696,021 7.4234 -1.52%
1995-11-07 0 46.10 46.00 46.50 45.60 46.20 862,000 39,542,200 45.873 7.560 7.543 7.625 7.478 7.576 5,256,712 7.5222 0.00%
1995-11-06 0 46.10 45.90 46.10 45.90 46.70 860,000 39,888,400 46.382 7.560 7.527 7.560 7.527 7.658 5,244,515 7.6057 -1.28%
1995-11-03 0 46.70 46.70 46.80 46.50 46.80 887,000 41,417,700 46.694 7.658 7.658 7.674 7.625 7.674 5,409,169 7.6569 0.43%
1995-11-02 0 46.50 46.40 46.50 46.40 46.60 1,256,000 58,326,050 46.438 7.625 7.609 7.625 7.609 7.642 7,659,432 7.6149 0.43%
1995-10-31 0 46.30 46.30 46.50 45.70 46.40 1,329,000 61,130,100 45.997 7.592 7.592 7.625 7.494 7.609 8,104,606 7.5426 0.87%
1995-10-30 0 48.20 48.20 48.40 48.10 48.60 2,312,000 111,822,400 48.366 7.527 7.527 7.558 7.511 7.589 14,805,705 7.5527 0.21%
1995-10-27 0 48.10 48.10 48.20 48.00 48.40 1,903,000 91,747,800 48.212 7.511 7.511 7.527 7.495 7.558 12,186,529 7.5286 -0.62%
1995-10-26 0 48.40 48.30 48.40 48.10 48.40 1,360,000 65,693,200 48.304 7.558 7.542 7.558 7.511 7.558 8,709,238 7.5429 0.00%
1995-10-25 0 48.40 48.30 48.40 48.20 48.50 1,730,500 83,723,000 48.381 7.558 7.542 7.558 7.527 7.574 11,081,865 7.5550 0.21%
1995-10-24 0 48.30 48.30 48.40 48.00 48.50 1,345,000 64,977,000 48.310 7.542 7.542 7.558 7.495 7.574 8,613,180 7.5439 0.00%
1995-10-23 0 48.30 48.40 48.50 48.00 48.50 4,562,500 219,714,900 48.157 7.542 7.558 7.574 7.495 7.574 29,217,573 7.5200 0.00%
1995-10-20 0 48.30 48.40 48.50 48.20 49.10 1,449,000 70,407,500 48.590 7.542 7.558 7.574 7.527 7.667 9,279,181 7.5877 -1.43%
1995-10-19 0 49.00 49.00 49.10 48.80 49.30 943,750 46,406,575 49.173 7.652 7.652 7.667 7.620 7.698 6,043,635 7.6786 0.00%
1995-10-18 0 49.00 49.00 49.10 49.00 49.80 1,886,000 93,201,400 49.417 7.652 7.652 7.667 7.652 7.777 12,077,664 7.7168 -0.81%
1995-10-17 0 49.40 49.30 49.40 49.00 49.40 1,708,360 84,156,180 49.261 7.714 7.698 7.714 7.652 7.714 10,940,084 7.6925 0.61%
1995-10-16 0 49.10 49.10 49.30 49.00 49.80 3,478,700 172,449,590 49.573 7.667 7.667 7.698 7.652 7.777 22,277,078 7.7411 0.41%
1995-10-13 0 48.90 48.70 48.80 48.30 49.00 2,813,000 136,735,600 48.608 7.636 7.605 7.620 7.542 7.652 18,014,034 7.5905 1.88%
1995-10-12 0 48.00 47.60 47.70 47.70 48.10 2,172,000 104,146,900 47.950 7.495 7.433 7.449 7.449 7.511 13,909,165 7.4876 0.63%
1995-10-11 0 47.70 47.60 47.70 47.50 48.40 2,686,000 128,938,078 48.004 7.449 7.433 7.449 7.417 7.558 17,200,745 7.4961 -0.62%
1995-10-10 0 48.00 48.10 48.20 48.00 48.50 1,196,000 57,781,700 48.312 7.495 7.511 7.527 7.495 7.574 7,659,006 7.5443 -1.64%
1995-10-09 0 48.80 48.70 48.80 48.40 48.80 1,448,500 70,413,500 48.611 7.620 7.605 7.620 7.558 7.620 9,275,979 7.5910 0.21%
1995-10-06 0 48.70 48.70 48.80 48.40 49.00 2,684,900 130,788,740 48.713 7.605 7.605 7.620 7.558 7.652 17,193,701 7.6068 -0.20%
1995-10-05 0 48.80 48.80 48.90 48.80 49.70 5,362,000 263,346,100 49.113 7.620 7.620 7.636 7.620 7.761 34,337,452 7.6694 -1.61%
1995-10-04 0 49.60 49.30 49.50 48.50 49.60 6,089,200 298,914,900 49.089 7.745 7.698 7.730 7.574 7.745 38,994,333 7.6656 2.90%
1995-10-03 0 48.20 48.10 48.20 47.30 48.30 2,639,000 126,549,400 47.954 7.527 7.511 7.527 7.386 7.542 16,899,764 7.4882 2.34%
1995-10-02 0 47.10 47.00 47.10 46.90 47.30 2,310,100 108,690,400 47.050 7.355 7.339 7.355 7.324 7.386 14,793,537 7.3472 0.86%
1995-09-29 0 46.70 46.70 46.80 46.20 46.80 3,471,000 161,424,000 46.506 7.292 7.292 7.308 7.214 7.308 22,227,769 7.2623 1.08%
1995-09-28 0 46.20 46.10 46.20 45.70 46.50 4,367,000 202,259,300 46.315 7.214 7.199 7.214 7.136 7.261 27,965,620 7.2324 1.54%
1995-09-27 0 45.50 45.50 45.60 45.30 45.60 1,090,000 49,576,400 45.483 7.105 7.105 7.121 7.074 7.121 6,980,198 7.1024 0.66%
1995-09-26 0 45.20 45.10 45.20 45.00 45.20 787,000 35,534,700 45.152 7.058 7.043 7.058 7.027 7.058 5,039,831 7.0508 0.44%
1995-09-25 0 45.00 44.90 45.00 44.90 45.30 1,005,000 45,244,200 45.019 7.027 7.011 7.027 7.011 7.074 6,435,871 7.0300 -0.88%
1995-09-22 0 45.40 45.20 45.30 44.90 45.40 1,649,000 74,578,300 45.226 7.089 7.058 7.074 7.011 7.089 10,559,951 7.0624 0.22%
1995-09-21 0 45.30 45.20 45.30 45.00 45.60 2,787,000 126,206,800 45.284 7.074 7.058 7.074 7.027 7.121 17,847,534 7.0714 -0.66%
1995-09-20 0 45.60 45.50 45.60 44.90 45.60 2,084,000 94,256,400 45.229 7.121 7.105 7.121 7.011 7.121 13,345,627 7.0627 0.44%
1995-09-19 0 45.40 45.30 45.50 45.30 45.80 2,912,700 132,798,890 45.593 7.089 7.074 7.105 7.074 7.152 18,652,498 7.1196 -1.73%
1995-09-18 0 46.20 46.20 46.30 46.00 46.60 4,346,800 201,060,560 46.255 7.214 7.214 7.230 7.183 7.277 27,836,262 7.2230 0.87%
1995-09-15 0 45.80 45.80 45.90 45.60 45.90 4,853,500 222,072,950 45.755 7.152 7.152 7.168 7.121 7.168 31,081,093 7.1450 1.33%
1995-09-14 0 45.20 45.20 45.30 45.10 45.40 3,009,500 136,200,700 45.257 7.058 7.058 7.074 7.043 7.089 19,272,391 7.0671 0.44%
1995-09-13 0 45.00 44.90 45.00 44.30 45.10 4,085,500 183,420,250 44.895 7.027 7.011 7.027 6.918 7.043 26,162,935 7.0107 1.58%
1995-09-12 0 44.30 44.30 44.40 43.70 44.40 2,806,000 123,941,200 44.170 6.918 6.918 6.933 6.824 6.933 17,969,207 6.8974 1.14%
1995-09-11 0 43.80 43.70 43.80 43.30 43.90 3,154,000 137,799,700 43.690 6.840 6.824 6.840 6.762 6.855 20,197,748 6.8225 1.86%
1995-09-08 0 43.00 42.80 43.00 42.20 43.20 1,876,000 80,080,000 42.687 6.715 6.683 6.715 6.590 6.746 12,013,625 6.6658 1.90%
1995-09-07 0 42.20 42.10 42.20 41.40 42.20 1,327,000 55,642,800 41.931 6.590 6.574 6.590 6.465 6.590 8,497,911 6.5478 1.69%
1995-09-06 0 41.50 41.40 41.50 41.40 42.50 1,672,100 70,180,250 41.971 6.480 6.465 6.480 6.465 6.637 10,707,880 6.5541 -1.89%
1995-09-05 0 42.30 42.20 42.30 42.10 42.30 622,000 26,273,100 42.240 6.605 6.590 6.605 6.574 6.605 3,983,196 6.5960 0.00%
1995-09-04 0 42.30 42.20 42.30 42.20 42.70 615,000 26,116,700 42.466 6.605 6.590 6.605 6.590 6.668 3,938,369 6.6313 0.24%
1995-09-01 0 42.20 42.20 42.30 41.80 42.30 374,000 15,732,200 42.065 6.590 6.590 6.605 6.527 6.605 2,395,040 6.5687 0.24%
1995-08-31 0 42.10 42.00 42.20 41.90 42.30 322,500 13,544,250 41.998 6.574 6.559 6.590 6.543 6.605 2,065,242 6.5582 -0.94%
1995-08-30 0 42.50 42.40 42.50 42.20 42.50 1,129,000 47,810,000 42.347 6.637 6.621 6.637 6.590 6.637 7,229,948 6.6128 1.19%
1995-08-29 0 42.00 42.00 42.10 41.80 42.20 502,000 21,096,500 42.025 6.559 6.559 6.574 6.527 6.590 3,214,733 6.5624 0.96%
1995-08-25 0 41.60 41.60 41.70 41.10 41.90 1,942,000 80,799,800 41.606 6.496 6.496 6.512 6.418 6.543 12,436,280 6.4971 1.46%
1995-08-24 0 41.00 40.90 41.00 40.60 41.20 1,038,000 42,374,500 40.823 6.402 6.387 6.402 6.340 6.434 6,647,198 6.3748 0.24%
1995-08-23 0 40.90 40.90 41.00 39.90 40.90 1,166,500 47,316,000 40.562 6.387 6.387 6.402 6.231 6.387 7,470,093 6.3341 3.02%
1995-08-22 0 39.70 39.60 39.70 39.70 40.30 714,000 28,633,000 40.102 6.199 6.184 6.199 6.199 6.293 4,572,350 6.2622 -0.75%
1995-08-21 0 40.00 39.90 40.10 39.80 40.60 2,938,500 117,898,500 40.122 6.246 6.231 6.262 6.215 6.340 18,817,718 6.2653 -1.72%
1995-08-18 0 40.70 40.60 40.80 40.10 40.70 1,130,000 45,758,300 40.494 6.356 6.340 6.371 6.262 6.356 7,236,352 6.3234 -0.25%
1995-08-17 0 40.80 40.70 40.80 40.80 41.70 1,735,500 71,640,250 41.279 6.371 6.356 6.371 6.371 6.512 11,113,884 6.4460 -1.69%
1995-08-16 0 41.50 41.20 41.30 41.00 41.90 1,434,300 59,799,140 41.692 6.480 6.434 6.449 6.402 6.543 9,185,044 6.5105 0.73%
1995-08-15 0 41.20 41.20 41.40 41.20 41.70 832,000 34,568,200 41.548 6.434 6.434 6.465 6.434 6.512 5,328,004 6.4880 0.24%
1995-08-14 0 41.10 41.00 41.10 40.90 41.40 1,055,000 43,387,600 41.126 6.418 6.402 6.418 6.387 6.465 6,756,063 6.4220 -0.48%
1995-08-11 0 41.30 41.20 41.50 41.00 41.90 1,669,000 69,044,900 41.369 6.449 6.434 6.480 6.402 6.543 10,688,028 6.4600 -2.13%
1995-08-10 0 42.20 42.20 42.30 42.10 42.90 1,214,000 51,510,700 42.431 6.590 6.590 6.605 6.574 6.699 7,774,276 6.6258 -1.40%
1995-08-09 0 42.80 42.80 43.00 42.60 43.00 1,025,100 43,928,580 42.853 6.683 6.683 6.715 6.652 6.715 6,564,588 6.6917 -0.23%
1995-08-08 0 42.90 42.90 43.00 42.90 43.50 1,047,000 45,259,000 43.227 6.699 6.699 6.715 6.699 6.793 6,704,833 6.7502 0.00%
1995-08-07 0 42.90 42.80 42.90 42.50 42.90 348,000 14,851,000 42.675 6.699 6.683 6.699 6.637 6.699 2,228,540 6.6640 0.00%
1995-08-04 0 42.90 42.80 43.00 42.90 43.10 823,500 35,402,700 42.991 6.699 6.683 6.715 6.699 6.730 5,273,572 6.7132 -0.23%
1995-08-03 0 43.00 - 43.00 43.00 43.50 690,100 29,888,940 43.311 6.715 - 6.715 6.715 6.793 4,419,298 6.7633 -1.15%
1995-08-02 0 43.50 43.40 43.50 42.90 43.50 725,000 31,325,600 43.208 6.793 6.777 6.793 6.699 6.793 4,642,792 6.7471 0.46%
1995-08-01 0 43.30 43.20 43.30 43.00 43.50 756,000 32,671,500 43.216 6.762 6.746 6.762 6.715 6.793 4,841,312 6.7485 -0.23%
1995-07-31 0 43.40 43.40 43.50 43.30 43.90 409,000 17,795,300 43.509 6.777 6.777 6.793 6.762 6.855 2,619,175 6.7942 -1.14%
1995-07-28 0 43.90 43.70 43.90 43.60 44.00 1,473,000 64,370,700 43.700 6.855 6.824 6.855 6.808 6.871 9,432,873 6.8241 0.92%
1995-07-27 0 43.50 43.50 43.60 43.30 43.70 1,006,000 43,726,000 43.465 6.793 6.793 6.808 6.762 6.824 6,442,275 6.7874 -0.68%
1995-07-26 0 43.80 43.70 43.80 43.60 44.30 854,000 37,555,900 43.976 6.840 6.824 6.840 6.808 6.918 5,468,889 6.8672 -0.23%
1995-07-25 0 43.90 43.80 44.00 43.90 44.30 1,049,000 46,264,100 44.103 6.855 6.840 6.871 6.855 6.918 6,717,640 6.8870 -0.23%
1995-07-24 0 44.00 44.00 44.20 43.90 44.30 1,209,000 53,376,200 44.149 6.871 6.871 6.902 6.855 6.918 7,742,256 6.8941 -1.12%
1995-07-21 0 44.50 44.50 44.60 44.40 44.80 1,051,400 46,884,940 44.593 6.949 6.949 6.965 6.933 6.996 6,733,009 6.9634 0.00%
1995-07-20 0 44.50 44.50 44.60 44.10 44.60 3,251,000 143,836,300 44.244 6.949 6.949 6.965 6.886 6.965 20,818,921 6.9089 -0.89%
1995-07-19 0 44.90 44.80 44.90 44.70 45.10 3,343,500 149,882,650 44.828 7.011 6.996 7.011 6.980 7.043 21,411,278 7.0002 -1.97%
1995-07-18 0 45.80 45.70 45.80 45.30 46.10 4,053,500 185,295,100 45.712 7.152 7.136 7.152 7.074 7.199 25,958,012 7.1383 0.44%
1995-07-17 0 45.60 45.50 45.60 45.50 45.90 1,496,000 68,292,800 45.650 7.121 7.105 7.121 7.105 7.168 9,580,162 7.1286 -1.08%
1995-07-14 0 46.10 46.10 46.20 46.00 46.60 2,477,600 114,666,170 46.281 7.199 7.199 7.214 7.183 7.277 15,866,182 7.2271 0.22%
1995-07-13 0 46.00 45.90 46.00 45.40 46.70 5,255,100 243,529,050 46.341 7.183 7.168 7.183 7.089 7.292 33,652,880 7.2365 1.77%
1995-07-12 0 45.20 45.00 45.10 44.70 45.30 2,621,500 117,854,500 44.957 7.058 7.027 7.043 6.980 7.074 16,787,697 7.0203 1.12%
1995-07-11 0 44.70 44.70 44.80 44.40 45.00 2,467,300 110,467,370 44.773 6.980 6.980 6.996 6.933 7.027 15,800,223 6.9915 0.22%
1995-07-10 0 44.60 44.60 44.80 44.60 45.40 2,787,000 125,549,800 45.048 6.965 6.965 6.996 6.965 7.089 17,847,534 7.0346 0.22%
1995-07-07 0 44.50 44.50 44.60 44.00 44.80 3,858,500 171,145,750 44.356 6.949 6.949 6.965 6.871 6.996 24,709,261 6.9264 3.01%
1995-07-06 0 43.20 43.20 43.30 43.10 43.70 2,497,500 108,495,200 43.442 6.746 6.746 6.762 6.730 6.824 15,993,619 6.7837 0.00%
1995-07-05 0 43.20 43.10 43.20 42.50 43.30 1,309,000 56,139,600 42.887 6.746 6.730 6.746 6.637 6.762 8,382,642 6.6971 2.61%
1995-07-04 0 42.10 42.00 42.10 42.10 42.40 292,100 12,316,610 42.166 6.574 6.559 6.574 6.574 6.621 1,870,565 6.5844 0.00%
1995-07-03 0 42.10 42.00 42.10 41.80 42.40 359,200 15,059,040 41.924 6.574 6.559 6.574 6.527 6.621 2,300,263 6.5467 -0.71%
1995-06-30 0 42.40 42.30 42.50 42.20 42.90 693,000 29,479,700 42.539 6.621 6.605 6.637 6.590 6.699 4,437,869 6.6428 0.00%
1995-06-29 0 42.40 42.30 42.60 42.40 42.80 1,673,000 71,112,600 42.506 6.621 6.605 6.652 6.621 6.683 10,713,644 6.6376 -0.24%
1995-06-28 0 42.50 42.50 42.60 42.40 42.90 1,112,000 47,255,200 42.496 6.637 6.637 6.652 6.621 6.699 7,121,083 6.6360 -0.93%
1995-06-27 0 42.90 42.90 43.00 42.50 43.00 559,500 23,942,900 42.793 6.699 6.699 6.715 6.637 6.715 3,582,955 6.6824 0.23%
1995-06-26 0 42.80 42.70 42.80 42.60 42.90 423,000 18,076,300 42.734 6.683 6.668 6.683 6.652 6.699 2,708,829 6.6731 -0.23%
1995-06-23 0 42.90 42.90 43.00 42.90 43.30 1,131,000 48,641,400 43.007 6.699 6.699 6.715 6.699 6.762 7,242,756 6.7159 0.94%
1995-06-22 0 42.50 42.50 42.60 42.40 43.20 2,029,000 86,696,200 42.729 6.637 6.637 6.652 6.621 6.746 12,993,415 6.6723 -2.52%
1995-06-21 0 43.60 43.50 43.60 43.50 43.90 797,000 34,860,200 43.739 6.808 6.793 6.808 6.793 6.855 5,103,870 6.8302 -0.23%
1995-06-20 0 43.70 43.40 43.80 43.60 44.20 1,257,300 55,078,375 43.807 6.824 6.777 6.840 6.808 6.902 8,051,563 6.8407 0.00%
1995-06-16 0 43.70 43.70 43.80 43.60 44.10 1,182,900 51,905,800 43.880 6.824 6.824 6.840 6.808 6.886 7,575,116 6.8521 -0.23%
1995-06-15 0 43.80 43.70 43.80 43.70 44.10 792,200 34,783,300 43.907 6.840 6.824 6.840 6.824 6.886 5,073,131 6.8564 -0.45%
1995-06-14 0 44.00 43.80 43.90 43.50 44.10 1,805,333 79,176,885 43.857 6.871 6.840 6.855 6.793 6.886 11,561,084 6.8486 1.85%
1995-06-13 0 43.20 43.20 43.40 43.20 43.60 629,900 27,327,050 43.383 6.746 6.746 6.777 6.746 6.808 4,033,786 6.7745 -0.46%
1995-06-12 0 43.40 43.30 43.60 43.30 43.60 1,340,000 58,193,500 43.428 6.777 6.762 6.808 6.762 6.808 8,581,161 6.7815 -0.46%
1995-06-09 0 43.60 43.50 43.60 43.10 43.60 1,067,100 46,275,400 43.366 6.808 6.793 6.808 6.730 6.808 6,833,550 6.7718 0.23%
1995-06-08 0 43.50 43.50 43.70 43.30 43.90 2,118,000 92,336,400 43.596 6.793 6.793 6.824 6.762 6.855 13,563,357 6.8078 -0.91%
1995-06-07 0 43.90 43.90 44.00 43.80 44.30 2,375,000 104,553,200 44.022 6.855 6.855 6.871 6.840 6.918 15,209,147 6.8744 -1.57%
1995-06-06 0 44.60 44.60 44.70 44.50 45.30 5,264,100 236,838,400 44.991 6.965 6.965 6.980 6.949 7.074 33,710,515 7.0257 -0.22%
1995-06-05 0 44.70 44.60 44.70 44.60 45.10 3,719,600 166,820,720 44.849 6.980 6.965 6.980 6.965 7.043 23,819,766 7.0035 0.90%
1995-06-01 0 44.30 44.30 44.40 44.30 45.00 4,074,500 181,827,050 44.626 6.918 6.918 6.933 6.918 7.027 26,092,493 6.9686 0.23%
1995-05-31 0 44.20 44.10 44.20 43.90 44.60 2,371,300 105,209,220 44.368 6.902 6.886 6.902 6.855 6.965 15,185,453 6.9283 1.38%
1995-05-30 0 43.60 43.50 43.80 43.60 44.40 1,148,000 50,315,400 43.829 6.808 6.793 6.840 6.808 6.933 7,351,622 6.8441 -0.91%
1995-05-29 0 44.00 43.90 44.00 43.30 44.00 1,756,500 76,915,100 43.789 6.871 6.855 6.871 6.762 6.871 11,248,365 6.8379 0.00%
1995-05-26 0 44.00 43.90 44.00 43.50 44.20 2,834,500 124,471,350 43.913 6.871 6.855 6.871 6.793 6.902 18,151,717 6.8573 0.23%
1995-05-25 0 43.90 43.80 43.90 43.10 44.00 4,330,000 188,633,700 43.564 6.855 6.840 6.855 6.730 6.871 27,728,677 6.8028 1.39%
1995-05-24 0 43.30 43.20 43.30 43.20 44.10 3,861,100 168,335,970 43.598 6.762 6.746 6.762 6.746 6.886 24,725,911 6.8081 -0.46%
1995-05-23 0 43.50 43.40 43.50 43.00 43.60 6,151,100 266,005,230 43.245 6.793 6.777 6.793 6.715 6.808 39,390,731 6.7530 1.87%
1995-05-22 0 42.70 42.60 42.70 42.60 43.10 1,935,000 82,755,000 42.767 6.668 6.652 6.668 6.652 6.730 12,391,453 6.6784 -0.23%
1995-05-19 0 42.80 42.80 42.90 42.40 43.50 3,762,100 161,176,900 42.842 6.683 6.683 6.699 6.621 6.793 24,091,930 6.6901 -2.06%
1995-05-18 0 43.70 43.60 43.70 43.50 44.30 2,293,500 100,513,350 43.825 6.824 6.808 6.824 6.793 6.918 14,687,233 6.8436 -1.80%
1995-05-17 0 44.50 44.40 44.50 44.10 44.80 1,761,000 78,460,700 44.555 6.949 6.933 6.949 6.886 6.996 11,277,183 6.9575 -0.67%
1995-05-16 0 44.80 44.50 44.80 44.60 45.40 2,538,500 113,920,150 44.877 6.996 6.949 6.996 6.965 7.089 16,256,177 7.0078 0.22%
1995-05-15 0 44.70 44.60 44.70 44.00 45.10 2,540,000 113,956,500 44.865 6.980 6.965 6.980 6.871 7.043 16,265,783 7.0059 -0.67%
1995-05-12 0 45.00 45.00 45.10 43.90 45.50 5,686,300 254,785,970 44.807 7.027 7.027 7.043 6.855 7.105 36,414,221 6.9969 2.51%
1995-05-11 0 43.90 43.80 43.90 43.50 44.10 6,645,500 290,910,000 43.775 6.855 6.840 6.855 6.793 6.886 42,556,795 6.8358 2.09%
1995-05-10 0 43.00 42.90 43.10 42.20 43.50 3,045,000 131,377,000 43.145 6.715 6.699 6.730 6.590 6.793 19,499,728 6.7374 2.38%
1995-05-09 0 42.00 42.00 42.10 40.90 42.30 2,772,700 115,144,420 41.528 6.559 6.559 6.574 6.387 6.605 17,755,959 6.4848 3.45%
1995-05-08 0 40.60 40.50 40.60 39.40 40.70 1,694,000 68,003,200 40.144 6.340 6.324 6.340 6.153 6.356 10,848,124 6.2687 3.05%
1995-05-05 0 39.40 39.30 39.40 38.50 39.40 1,371,000 53,179,200 38.789 6.153 6.137 6.153 6.012 6.153 8,779,680 6.0571 1.03%
1995-05-04 0 39.00 39.00 39.10 39.00 39.70 692,000 27,222,000 39.338 6.090 6.090 6.106 6.090 6.199 4,431,465 6.1429 -0.76%
1995-05-03 0 39.30 39.20 39.30 38.60 39.60 790,000 30,945,100 39.171 6.137 6.121 6.137 6.028 6.184 5,059,043 6.1168 2.34%
1995-05-02 0 38.40 38.40 38.50 37.80 39.00 1,618,000 61,936,000 38.279 5.996 5.996 6.012 5.903 6.090 10,361,432 5.9776 -1.03%
1995-05-01 0 38.80 38.80 38.90 38.80 39.90 699,500 27,241,300 38.944 6.059 6.059 6.074 6.059 6.231 4,479,494 6.0813 -2.76%
1995-04-28 0 39.90 39.90 40.00 39.30 40.00 680,000 27,001,800 39.709 6.231 6.231 6.246 6.137 6.246 4,354,619 6.2007 0.00%
1995-04-27 0 39.90 39.70 39.90 39.00 40.50 2,330,000 93,568,200 40.158 6.231 6.199 6.231 6.090 6.324 14,920,974 6.2709 -1.48%
1995-04-26 0 40.50 40.40 40.50 39.50 41.70 2,934,000 118,402,300 40.355 6.324 6.309 6.324 6.168 6.512 18,788,900 6.3017 -3.11%
1995-04-25 0 41.80 41.70 42.00 41.80 42.90 1,019,000 43,364,900 42.556 6.527 6.512 6.559 6.527 6.699 6,525,525 6.6454 -2.79%
1995-04-24 0 43.00 43.00 43.10 42.90 43.60 567,000 24,514,900 43.236 6.715 6.715 6.730 6.699 6.808 3,630,984 6.7516 -0.46%
1995-04-21 0 43.70 43.50 43.60 43.10 43.80 1,379,000 59,958,800 43.480 6.746 6.715 6.731 6.653 6.761 8,933,121 6.7120 0.69%
1995-04-20 0 43.40 43.40 43.50 43.40 44.10 979,600 42,996,660 43.892 6.700 6.700 6.715 6.700 6.808 6,345,820 6.7756 -0.69%
1995-04-19 0 43.70 43.60 43.70 43.60 44.00 482,000 21,179,600 43.941 6.746 6.731 6.746 6.731 6.792 3,122,382 6.7832 -1.13%
1995-04-18 0 44.20 44.00 44.20 44.20 44.80 1,280,100 56,941,140 44.482 6.823 6.792 6.823 6.823 6.916 8,292,450 6.8666 -0.90%
1995-04-13 0 44.60 44.50 44.60 44.20 44.60 2,338,000 103,968,300 44.469 6.885 6.869 6.885 6.823 6.885 15,145,494 6.8646 1.36%
1995-04-12 0 44.00 44.00 44.10 43.40 44.00 1,136,100 49,693,560 43.740 6.792 6.792 6.808 6.700 6.792 7,359,622 6.7522 0.23%
1995-04-11 0 43.90 43.90 44.00 43.40 44.00 1,199,000 52,460,000 43.753 6.777 6.777 6.792 6.700 6.792 7,767,086 6.7541 0.92%
1995-04-10 0 43.50 43.60 43.70 43.30 43.70 1,179,500 51,308,200 43.500 6.715 6.731 6.746 6.684 6.746 7,640,766 6.7151 0.23%
1995-04-07 0 43.40 43.40 43.50 42.70 43.50 841,000 36,351,100 43.224 6.700 6.700 6.715 6.592 6.715 5,447,973 6.6724 1.17%
1995-04-06 0 42.90 42.90 43.00 42.80 43.60 941,000 40,537,700 43.079 6.622 6.622 6.638 6.607 6.731 6,095,770 6.6501 -0.23%
1995-04-04 0 43.00 43.00 43.10 42.80 43.20 513,400 22,075,340 42.998 6.638 6.638 6.653 6.607 6.669 3,325,790 6.6376 0.00%
1995-04-03 0 43.00 42.90 43.00 42.40 43.30 2,248,000 96,147,900 42.770 6.638 6.622 6.638 6.545 6.684 14,562,477 6.6024 -1.15%
1995-03-31 0 43.50 43.50 43.60 43.50 44.20 1,018,700 44,657,410 43.838 6.715 6.715 6.731 6.715 6.823 6,599,108 6.7672 -1.36%
1995-03-30 0 44.10 43.90 44.10 43.90 44.60 3,118,000 137,784,800 44.190 6.808 6.777 6.808 6.777 6.885 20,198,311 6.8216 -1.12%
1995-03-29 0 44.60 44.30 44.50 44.50 45.60 2,826,000 127,150,700 44.993 6.885 6.839 6.869 6.869 7.039 18,306,744 6.9456 -2.41%
1995-03-28 0 45.70 45.60 45.70 44.50 46.00 3,733,700 169,068,680 45.282 7.055 7.039 7.055 6.869 7.101 24,186,797 6.9901 3.16%
1995-03-27 0 44.30 44.30 44.40 43.80 44.60 2,219,000 98,198,600 44.254 6.839 6.839 6.854 6.761 6.885 14,374,616 6.8314 2.55%
1995-03-24 0 43.20 43.00 43.20 42.40 43.20 1,540,000 65,950,800 42.825 6.669 6.638 6.669 6.545 6.669 9,976,074 6.6109 0.23%
1995-03-23 0 43.10 42.90 43.10 42.80 43.30 1,467,000 63,289,800 43.142 6.653 6.622 6.653 6.607 6.684 9,503,182 6.6599 -0.23%
1995-03-22 0 43.20 43.20 43.30 42.80 43.70 1,745,334 75,631,495 43.334 6.669 6.669 6.684 6.607 6.746 11,306,222 6.6894 -1.59%
1995-03-21 0 43.90 43.90 44.00 43.90 45.00 1,261,000 55,952,700 44.372 6.777 6.777 6.792 6.777 6.947 8,168,720 6.8496 -2.01%
1995-03-20 0 44.80 44.70 44.80 44.20 44.90 922,000 41,119,600 44.598 6.916 6.900 6.916 6.823 6.931 5,972,688 6.8846 -0.22%
1995-03-17 0 44.90 44.80 44.90 44.60 45.30 2,638,000 118,536,400 44.934 6.931 6.916 6.931 6.885 6.993 17,088,885 6.9365 1.13%
1995-03-16 0 44.40 44.40 44.50 44.40 45.00 2,027,000 90,813,400 44.802 6.854 6.854 6.869 6.854 6.947 13,130,846 6.9160 -1.11%
1995-03-15 0 44.90 44.90 45.10 43.00 45.00 3,179,200 141,189,140 44.410 6.931 6.931 6.962 6.638 6.947 20,594,763 6.8556 4.66%
1995-03-14 0 42.90 42.80 42.90 42.50 43.00 792,000 33,921,900 42.831 6.622 6.607 6.622 6.561 6.638 5,130,552 6.6117 0.23%
1995-03-13 0 42.80 42.70 42.90 41.60 43.00 1,460,100 61,847,475 42.358 6.607 6.592 6.622 6.422 6.638 9,458,484 6.5388 3.13%
1995-03-10 0 41.50 41.40 41.50 41.30 42.50 1,015,000 42,416,500 41.790 6.406 6.391 6.406 6.375 6.561 6,575,140 6.4510 -2.12%
1995-03-09 0 42.40 41.90 42.50 41.50 42.50 1,066,000 44,632,400 41.869 6.545 6.468 6.561 6.406 6.561 6,905,516 6.4633 2.17%
1995-03-08 0 41.50 41.40 41.50 41.30 42.30 2,333,000 97,755,400 41.901 6.406 6.391 6.406 6.375 6.530 15,113,104 6.4683 -2.35%
1995-03-07 0 42.50 42.40 42.60 42.40 42.60 461,000 19,610,500 42.539 6.561 6.545 6.576 6.545 6.576 2,986,344 6.5667 0.71%
1995-03-06 0 42.20 42.20 42.30 42.20 42.70 963,000 40,835,000 42.404 6.514 6.514 6.530 6.514 6.592 6,238,285 6.5459 -1.40%
1995-03-03 0 42.80 42.80 42.90 42.00 42.80 1,793,000 76,219,700 42.510 6.607 6.607 6.622 6.484 6.607 11,615,000 6.5622 -0.47%
1995-03-02 0 43.00 42.90 43.00 42.50 43.60 1,652,000 71,249,900 43.129 6.638 6.622 6.638 6.561 6.731 10,701,607 6.6579 -0.46%
1995-03-01 0 43.20 43.00 43.20 42.70 43.60 2,682,300 115,597,250 43.096 6.669 6.638 6.669 6.592 6.731 17,375,859 6.6528 0.47%
1995-02-28 0 43.00 43.00 43.10 42.20 43.60 2,871,000 123,452,900 43.000 6.638 6.638 6.653 6.514 6.731 18,598,252 6.6379 2.63%
1995-02-27 0 41.90 41.80 41.90 39.90 42.30 3,654,000 151,462,000 41.451 6.468 6.453 6.468 6.159 6.530 23,670,503 6.3988 1.45%
1995-02-24 0 41.30 41.20 41.30 39.40 41.50 7,737,500 310,138,300 40.082 6.375 6.360 6.375 6.082 6.406 50,123,294 6.1875 7.27%
1995-02-23 0 38.50 38.50 38.70 37.90 38.60 2,495,000 95,279,200 38.188 5.943 5.943 5.974 5.851 5.959 16,162,536 5.8951 2.67%
1995-02-22 0 37.50 37.50 37.60 37.30 38.70 2,660,000 101,541,900 38.174 5.789 5.789 5.804 5.758 5.974 17,231,401 5.8928 -2.60%
1995-02-21 0 38.50 38.40 38.50 36.30 38.50 4,298,000 162,517,800 37.812 5.943 5.928 5.943 5.604 5.943 27,842,316 5.8371 6.06%
1995-02-20 0 36.30 36.20 36.30 36.00 36.80 1,139,000 41,481,300 36.419 5.604 5.588 5.604 5.557 5.681 7,378,408 5.6220 -1.89%
1995-02-17 0 37.00 36.80 37.10 36.70 38.00 1,040,000 38,741,300 37.251 5.712 5.681 5.727 5.665 5.866 6,737,089 5.7505 -1.86%
1995-02-16 0 37.70 37.60 37.90 37.70 39.30 2,631,000 102,088,000 38.802 5.820 5.804 5.851 5.820 6.067 17,043,539 5.9898 -0.79%
1995-02-15 0 38.00 37.90 38.00 36.40 38.00 1,178,000 44,011,600 37.361 5.866 5.851 5.866 5.619 5.866 7,631,049 5.7674 4.40%
1995-02-14 0 36.40 36.40 36.50 36.00 37.20 2,752,000 100,289,800 36.443 5.619 5.619 5.634 5.557 5.743 17,827,374 5.6256 -2.67%
1995-02-13 0 37.40 37.30 37.40 37.10 38.40 413,000 15,467,200 37.451 5.773 5.758 5.773 5.727 5.928 2,675,402 5.7813 -0.53%
1995-02-10 0 37.60 37.60 37.70 37.50 39.10 1,347,333 51,434,421 38.175 5.804 5.804 5.820 5.789 6.036 8,727,983 5.8930 -1.05%
1995-02-09 0 38.00 38.00 38.10 36.60 38.10 1,453,000 54,435,800 37.464 5.866 5.866 5.881 5.650 5.881 9,412,491 5.7834 2.98%
1995-02-08 0 36.90 36.90 37.10 36.40 37.20 629,000 23,150,700 36.806 5.696 5.696 5.727 5.619 5.743 4,074,643 5.6817 -0.54%
1995-02-07 0 37.10 37.00 37.10 37.00 38.70 3,161,500 119,349,300 37.751 5.727 5.712 5.727 5.712 5.974 20,480,103 5.8276 0.27%
1995-02-06 0 37.00 36.80 37.00 34.80 37.00 2,940,000 106,353,000 36.174 5.712 5.681 5.712 5.372 5.712 19,045,232 5.5842 7.25%
1995-02-03 0 34.50 34.40 34.60 34.10 34.90 1,198,000 41,446,500 34.596 5.326 5.310 5.341 5.264 5.387 7,760,608 5.3406 1.17%
1995-01-30 0 34.10 34.10 34.20 33.50 34.20 494,000 16,697,900 33.801 5.264 5.264 5.279 5.171 5.279 3,200,117 5.2179 1.49%
1995-01-27 0 33.60 33.60 33.80 33.20 34.00 1,102,150 37,176,760 33.731 5.187 5.187 5.218 5.125 5.249 7,139,695 5.2071 0.30%
1995-01-26 0 33.50 33.10 33.50 33.10 33.80 907,000 30,317,900 33.427 5.171 5.110 5.171 5.110 5.218 5,875,519 5.1600 2.13%
1995-01-25 0 32.80 32.80 33.00 32.00 33.10 806,000 26,291,800 32.620 5.063 5.063 5.094 4.940 5.110 5,221,244 5.0355 3.47%
1995-01-24 0 31.70 31.60 31.70 31.30 31.90 1,208,000 38,091,400 31.533 4.894 4.878 4.894 4.832 4.924 7,825,388 4.8677 0.32%
1995-01-23 0 31.60 31.60 31.70 31.20 32.30 1,491,881 47,307,306 31.710 4.878 4.878 4.894 4.816 4.986 9,664,361 4.8950 -3.36%
1995-01-20 0 32.70 32.70 32.80 32.50 33.00 2,210,338 72,349,815 32.732 5.048 5.048 5.063 5.017 5.094 14,318,504 5.0529 -2.97%
1995-01-19 0 33.70 33.40 33.80 33.50 34.30 1,414,000 47,816,200 33.816 5.202 5.156 5.218 5.171 5.295 9,159,850 5.2202 -2.03%
1995-01-18 0 34.40 34.30 34.40 34.40 35.10 1,810,500 62,722,000 34.643 5.310 5.295 5.310 5.310 5.418 11,728,365 5.3479 -2.27%
1995-01-17 0 35.20 35.20 35.30 34.60 35.50 3,823,000 134,723,300 35.240 5.434 5.434 5.449 5.341 5.480 24,765,280 5.4400 2.03%
1995-01-16 0 34.50 34.20 34.30 34.30 34.90 1,764,000 60,973,500 34.565 5.326 5.279 5.295 5.295 5.387 11,427,139 5.3358 2.68%
1995-01-13 0 33.60 33.40 33.80 33.00 34.00 2,110,300 70,542,480 33.428 5.187 5.156 5.218 5.094 5.249 13,670,460 5.1602 -0.59%
1995-01-12 0 33.80 33.80 33.90 33.50 34.40 766,000 25,943,700 33.869 5.218 5.218 5.233 5.171 5.310 4,962,125 5.2283 0.90%
1995-01-11 0 33.50 33.40 33.50 33.20 35.10 3,671,333 127,294,089 34.672 5.171 5.156 5.171 5.125 5.418 23,782,786 5.3524 -2.05%
1995-01-10 0 34.20 33.80 34.20 32.50 35.00 2,936,500 97,651,700 33.254 5.279 5.218 5.279 5.017 5.403 19,022,559 5.1335 2.09%
1995-01-09 0 33.50 33.30 33.50 32.90 33.90 2,639,000 87,935,840 33.322 5.171 5.140 5.171 5.079 5.233 17,095,363 5.1438 -2.05%
1995-01-06 0 34.20 34.10 34.20 34.00 35.20 2,541,000 87,613,400 34.480 5.279 5.264 5.279 5.249 5.434 16,460,522 5.3226 -4.47%
1995-01-05 0 35.80 35.70 35.80 35.30 36.00 964,000 34,364,400 35.648 5.526 5.511 5.526 5.449 5.557 6,244,763 5.5029 -0.28%
1995-01-04 0 35.90 35.80 35.90 34.50 36.00 825,500 29,305,850 35.501 5.542 5.526 5.542 5.326 5.557 5,347,564 5.4802 0.28%
1995-01-03 0 35.80 35.60 35.80 35.10 36.60 791,000 28,096,300 35.520 5.526 5.496 5.526 5.418 5.650 5,124,074 5.4832 -2.98%
1994-12-30 0 36.90 36.70 37.00 35.90 37.00 1,752,000 64,300,500 36.701 5.696 5.665 5.712 5.542 5.712 11,349,404 5.6655 1.93%
1994-12-29 0 36.20 36.00 36.20 35.30 36.20 1,310,500 46,773,200 35.691 5.588 5.557 5.588 5.449 5.588 8,489,380 5.5096 0.28%
1994-12-28 0 36.10 36.00 36.10 35.60 36.10 744,800 26,731,820 35.891 5.573 5.557 5.573 5.496 5.573 4,824,792 5.5405 0.56%
1994-12-23 0 35.90 35.80 35.90 35.80 36.80 967,000 34,811,600 36.000 5.542 5.526 5.542 5.526 5.681 6,264,197 5.5572 -2.45%
1994-12-22 0 36.80 36.80 36.90 36.80 37.60 1,935,000 71,729,800 37.070 5.681 5.681 5.696 5.681 5.804 12,534,872 5.7224 -0.54%
1994-12-21 0 37.00 36.70 36.80 36.30 37.10 1,607,200 59,067,500 36.752 5.712 5.665 5.681 5.604 5.727 10,411,394 5.6734 0.54%
1994-12-20 0 36.80 36.90 37.40 35.70 37.00 1,551,200 55,859,200 36.010 5.681 5.696 5.773 5.511 5.712 10,048,627 5.5589 1.94%
1994-12-19 0 36.10 36.00 36.30 35.80 36.70 1,864,662 67,640,270 36.275 5.573 5.557 5.604 5.526 5.665 12,079,225 5.5997 0.56%
1994-12-16 0 35.90 35.80 35.90 35.70 37.10 1,737,000 62,961,400 36.247 5.542 5.526 5.542 5.511 5.727 11,252,234 5.5955 -2.18%
1994-12-15 0 36.70 36.70 36.80 36.30 36.90 2,767,000 101,386,200 36.641 5.665 5.665 5.681 5.604 5.696 17,924,543 5.6563 1.94%
1994-12-14 0 36.00 35.80 36.00 35.50 36.30 2,287,000 82,137,400 35.915 5.557 5.526 5.557 5.480 5.604 14,815,118 5.5442 1.98%
1994-12-13 0 35.30 35.30 35.40 35.10 35.60 2,212,000 78,166,500 35.337 5.449 5.449 5.465 5.418 5.496 14,329,270 5.4550 0.86%
1994-12-12 0 35.00 35.00 35.10 33.70 36.80 2,179,000 76,124,600 34.936 5.403 5.403 5.418 5.202 5.681 14,115,497 5.3930 -3.31%
1994-12-09 0 36.20 36.10 36.20 35.90 38.70 2,282,000 83,169,000 36.446 5.588 5.573 5.588 5.542 5.974 14,782,728 5.6261 -5.97%
1994-12-08 0 38.50 38.40 38.50 38.40 40.00 1,471,000 57,106,100 38.821 5.943 5.928 5.943 5.928 6.175 9,529,094 5.9928 -4.23%
1994-12-07 0 40.20 40.10 40.20 39.50 40.20 1,266,300 50,608,030 39.965 6.206 6.190 6.206 6.098 6.206 8,203,054 6.1694 0.75%
1994-12-06 0 39.90 39.90 40.00 38.80 40.00 1,253,333 49,202,120 39.257 6.159 6.159 6.175 5.990 6.175 8,119,054 6.0601 0.50%
1994-12-05 0 39.70 40.00 40.10 39.60 40.70 1,122,500 45,213,950 40.280 6.128 6.175 6.190 6.113 6.283 7,271,522 6.2179 -0.75%
1994-12-02 0 40.00 39.60 40.00 38.50 40.50 2,360,000 93,143,300 39.468 6.175 6.113 6.175 5.943 6.252 15,288,010 6.0926 -1.23%
1994-12-01 0 40.50 40.40 40.70 40.20 42.10 1,086,000 44,865,700 41.313 6.252 6.237 6.283 6.206 6.499 7,035,076 6.3774 -2.64%
1994-11-30 0 41.60 42.00 42.10 41.40 42.60 1,084,000 45,403,800 41.885 6.422 6.484 6.499 6.391 6.576 7,022,120 6.4658 -3.70%
1994-11-29 0 43.20 42.80 43.20 41.00 43.40 946,000 40,681,300 43.003 6.669 6.607 6.669 6.329 6.700 6,128,160 6.6384 0.93%
1994-11-28 0 42.80 42.70 43.20 42.00 43.70 610,000 26,361,100 43.215 6.607 6.592 6.669 6.484 6.746 3,951,562 6.6711 -0.70%
1994-11-25 0 43.10 42.90 43.10 42.50 43.30 1,535,000 65,655,000 42.772 6.653 6.622 6.653 6.561 6.684 9,943,684 6.6027 0.00%
1994-11-24 0 43.10 43.20 43.60 43.00 44.30 2,693,000 118,029,600 43.828 6.653 6.669 6.731 6.638 6.839 17,445,174 6.7657 -0.92%
1994-11-23 0 43.50 43.40 43.50 42.60 43.90 2,694,000 116,774,400 43.346 6.715 6.700 6.715 6.576 6.777 17,451,652 6.6913 -5.02%
1994-11-22 0 45.80 45.60 45.70 45.50 48.30 2,512,000 116,450,800 46.358 7.070 7.039 7.055 7.024 7.456 16,272,661 7.1562 -5.76%
1994-11-21 0 48.60 48.60 48.70 48.50 49.40 1,068,200 52,234,600 48.900 7.502 7.502 7.518 7.487 7.626 6,919,768 7.5486 -2.61%
1994-11-18 0 49.90 49.90 50.00 48.90 50.00 1,578,000 77,758,700 49.277 7.703 7.703 7.718 7.549 7.718 10,222,237 7.6068 -0.20%
1994-11-17 0 50.00 50.00 50.25 50.00 51.00 1,041,100 52,263,825 50.201 7.718 7.718 7.757 7.718 7.873 6,744,215 7.7494 -0.99%
1994-11-16 0 50.50 50.25 50.50 49.40 50.50 2,130,000 106,359,500 49.934 7.796 7.757 7.796 7.626 7.796 13,798,076 7.7083 1.20%
1994-11-15 0 49.90 49.80 49.90 48.70 50.00 1,579,200 78,189,540 49.512 7.703 7.688 7.703 7.518 7.718 10,230,010 7.6432 3.10%
1994-11-14 0 48.40 48.40 48.70 48.10 48.80 546,400 26,462,260 48.430 7.471 7.471 7.518 7.425 7.533 3,539,563 7.4761 0.00%
1994-11-11 0 48.40 48.30 48.50 48.30 49.00 855,000 41,386,900 48.406 7.471 7.456 7.487 7.456 7.564 5,538,664 7.4724 -1.22%
1994-11-10 0 49.00 48.90 49.00 48.60 49.40 1,238,000 60,840,800 49.144 7.564 7.549 7.564 7.502 7.626 8,019,727 7.5864 -0.41%
1994-11-09 0 49.20 49.10 49.20 48.40 49.30 1,446,000 70,449,200 48.720 7.595 7.580 7.595 7.471 7.610 9,367,145 7.5209 -0.20%
1994-11-08 0 51.50 51.25 51.50 50.75 51.50 2,291,000 117,285,750 51.194 7.610 7.573 7.610 7.500 7.610 15,503,307 7.5652 1.48%
1994-11-07 0 50.75 50.50 50.75 50.00 51.25 907,000 45,821,250 50.520 7.500 7.463 7.500 7.389 7.573 6,137,712 7.4655 -0.49%
1994-11-04 0 51.00 50.75 51.00 50.75 51.25 2,488,400 126,771,300 50.945 7.537 7.500 7.537 7.500 7.573 16,839,122 7.5284 0.99%
1994-11-03 0 50.50 50.50 50.75 50.00 51.00 973,000 49,295,250 50.663 7.463 7.463 7.500 7.389 7.537 6,584,338 7.4867 1.00%
1994-11-02 0 50.00 49.90 50.00 49.80 50.25 971,500 48,576,750 50.002 7.389 7.374 7.389 7.359 7.426 6,574,187 7.3890 -1.48%
1994-11-01 0 50.75 50.75 51.00 49.90 50.75 2,115,200 106,979,100 50.576 7.500 7.500 7.537 7.374 7.500 14,313,660 7.4739 0.50%
1994-10-31 0 50.50 50.50 50.75 49.40 50.50 2,240,200 111,715,860 49.869 7.463 7.463 7.500 7.300 7.463 15,159,541 7.3693 2.85%
1994-10-28 0 49.10 49.10 49.20 48.50 49.20 1,088,000 53,178,700 48.877 7.256 7.256 7.271 7.167 7.271 7,362,548 7.2229 0.61%
1994-10-27 0 48.80 48.80 48.90 48.40 48.90 1,323,000 64,282,400 48.588 7.211 7.211 7.226 7.152 7.226 8,952,804 7.1801 0.83%
1994-10-26 0 48.40 48.30 48.40 48.20 48.50 1,195,000 57,752,500 48.328 7.152 7.138 7.152 7.123 7.167 8,086,622 7.1417 0.21%
1994-10-25 0 48.30 48.20 48.30 48.20 48.60 1,307,000 63,347,100 48.468 7.138 7.123 7.138 7.123 7.182 8,844,532 7.1623 -1.02%
1994-10-24 0 48.80 48.70 48.80 48.20 48.80 1,000,900 48,511,150 48.468 7.211 7.197 7.211 7.123 7.211 6,773,138 7.1623 0.41%
1994-10-21 0 48.60 48.50 48.60 48.50 49.00 2,038,000 99,210,000 48.680 7.182 7.167 7.182 7.167 7.241 13,791,244 7.1937 -1.02%
1994-10-20 0 49.10 49.00 49.10 48.20 49.10 2,033,000 99,309,800 48.849 7.256 7.241 7.256 7.123 7.256 13,757,408 7.2186 1.24%
1994-10-19 0 48.50 48.30 48.60 48.50 49.20 2,306,907 112,804,887 48.899 7.167 7.138 7.182 7.167 7.271 15,610,950 7.2260 -1.22%
1994-10-18 0 49.10 49.00 49.10 48.80 49.30 1,530,000 74,998,000 49.018 7.256 7.241 7.256 7.211 7.285 10,353,583 7.2437 -0.41%
1994-10-17 0 49.30 49.30 49.40 49.10 50.00 1,317,500 65,255,050 49.529 7.285 7.285 7.300 7.256 7.389 8,915,586 7.3192 -0.20%
1994-10-14 0 49.40 49.40 49.50 49.00 49.60 2,216,600 109,243,920 49.284 7.300 7.300 7.315 7.241 7.330 14,999,838 7.2830 0.41%
1994-10-12 0 49.20 49.20 49.30 48.20 49.40 2,891,200 141,762,340 49.032 7.271 7.271 7.285 7.123 7.300 19,564,889 7.2458 2.71%
1994-10-11 0 47.90 47.80 47.90 47.00 48.10 2,297,000 109,243,300 47.559 7.078 7.064 7.078 6.945 7.108 15,543,909 7.0280 2.35%
1994-10-10 0 46.80 46.80 46.90 46.40 47.60 1,510,000 70,752,500 46.856 6.916 6.916 6.931 6.857 7.034 10,218,242 6.9241 -1.06%
1994-10-07 0 47.30 47.20 47.70 46.70 47.30 824,000 38,802,700 47.091 6.990 6.975 7.049 6.901 6.990 5,576,047 6.9588 0.00%
1994-10-06 0 47.30 47.20 47.30 46.30 47.60 2,456,000 116,052,000 47.252 6.990 6.975 6.990 6.842 7.034 16,619,870 6.9827 2.16%
1994-10-05 0 46.30 46.30 46.50 46.20 48.00 1,988,000 94,547,400 47.559 6.842 6.842 6.872 6.827 7.093 13,452,891 7.0280 -3.94%
1994-10-04 0 48.20 48.20 48.30 47.80 48.30 2,109,000 101,467,500 48.112 7.123 7.123 7.138 7.064 7.138 14,271,704 7.1097 0.42%
1994-10-03 0 48.00 47.90 48.00 47.50 48.20 1,184,000 56,803,100 47.976 7.093 7.078 7.093 7.019 7.123 8,012,185 7.0896 0.00%
1994-09-30 0 48.00 48.00 48.10 47.80 48.40 3,705,000 177,941,200 48.027 7.093 7.093 7.108 7.064 7.152 25,071,913 7.0972 -1.64%
1994-09-29 0 48.80 48.80 48.90 48.00 48.80 2,721,000 132,001,100 48.512 7.211 7.211 7.226 7.093 7.211 18,413,137 7.1689 2.31%
1994-09-28 0 47.70 47.60 47.70 47.70 48.10 1,364,000 65,245,000 47.834 7.049 7.034 7.049 7.049 7.108 9,230,253 7.0686 0.21%
1994-09-27 0 47.60 47.60 47.70 47.60 48.30 590,100 28,228,910 47.838 7.034 7.034 7.049 7.034 7.138 3,993,235 7.0692 -1.45%
1994-09-26 0 48.30 48.20 48.30 47.80 48.40 1,244,000 59,829,800 48.095 7.138 7.123 7.138 7.064 7.152 8,418,208 7.1072 0.84%
1994-09-23 0 47.90 47.90 48.00 47.90 48.50 1,309,000 63,029,900 48.151 7.078 7.078 7.093 7.078 7.167 8,858,066 7.1155 -1.03%
1994-09-22 0 48.40 48.30 48.40 48.00 48.50 1,309,000 63,089,500 48.197 7.152 7.138 7.152 7.093 7.167 8,858,066 7.1223 -1.43%
1994-09-20 0 49.10 49.10 49.20 48.70 49.20 699,400 34,230,920 48.943 7.256 7.256 7.271 7.197 7.271 4,732,873 7.2326 1.24%
1994-09-19 0 48.50 48.40 48.60 48.40 48.90 817,000 39,781,200 48.692 7.167 7.152 7.182 7.152 7.226 5,528,678 7.1954 -1.22%
1994-09-16 0 49.10 49.00 49.10 48.30 49.10 2,982,000 144,974,700 48.617 7.256 7.241 7.256 7.138 7.256 20,179,337 7.1843 2.72%
1994-09-15 0 47.80 47.60 48.00 47.30 48.10 1,620,000 77,240,500 47.679 7.064 7.034 7.093 6.990 7.108 10,962,618 7.0458 0.42%
1994-09-14 0 47.60 47.60 47.70 47.60 48.80 2,696,000 129,940,600 48.198 7.034 7.034 7.049 7.034 7.211 18,243,961 7.1224 0.21%
1994-09-13 0 47.50 47.40 47.60 47.30 48.00 2,132,200 101,746,980 47.719 7.019 7.005 7.034 6.990 7.093 14,428,700 7.0517 -1.04%
1994-09-12 0 48.00 48.00 48.10 47.50 48.40 1,831,200 87,766,240 47.928 7.093 7.093 7.108 7.019 7.152 12,391,818 7.0826 -1.64%
1994-09-09 0 48.80 48.80 49.00 48.60 49.50 2,249,100 110,700,640 49.220 7.211 7.211 7.241 7.182 7.315 15,219,768 7.2735 0.83%
1994-09-08 0 48.40 48.10 48.50 47.00 48.50 1,811,000 86,854,100 47.959 7.152 7.108 7.167 6.945 7.167 12,255,124 7.0872 2.98%
1994-09-07 0 47.00 46.90 47.90 46.00 49.10 4,412,000 211,464,500 47.929 6.945 6.931 7.078 6.798 7.256 29,856,215 7.0828 3.07%
1994-09-06 0 45.60 45.60 45.70 44.80 45.70 1,147,500 51,799,300 45.141 6.739 6.739 6.753 6.620 6.753 7,765,188 6.6707 1.11%
1994-09-05 0 45.10 45.00 45.20 45.00 45.60 1,781,000 80,764,700 45.348 6.665 6.650 6.679 6.650 6.739 12,052,112 6.7013 0.89%
1994-09-02 0 44.70 44.50 44.80 44.30 44.90 1,351,400 60,220,220 44.561 6.606 6.576 6.620 6.546 6.635 9,144,989 6.5851 0.45%
1994-09-01 0 44.50 44.40 44.50 44.30 45.40 2,353,000 105,349,200 44.772 6.576 6.561 6.576 6.546 6.709 15,922,864 6.6162 -0.89%
1994-08-31 0 44.90 44.80 44.90 43.30 45.10 3,667,100 162,197,480 44.230 6.635 6.620 6.635 6.399 6.665 24,815,441 6.5362 4.42%
1994-08-30 0 43.00 43.10 43.20 41.90 43.10 3,034,000 128,794,600 42.450 6.354 6.369 6.384 6.192 6.369 20,531,223 6.2731 3.86%
1994-08-26 0 41.40 41.30 41.50 40.50 41.60 1,294,000 53,305,900 41.195 6.118 6.103 6.133 5.985 6.147 8,756,560 6.0875 1.97%
1994-08-25 0 40.60 40.50 40.60 40.00 40.80 820,200 33,214,060 40.495 6.000 5.985 6.000 5.911 6.029 5,550,333 5.9842 1.75%
1994-08-24 0 39.90 39.80 39.90 39.00 39.90 1,302,000 51,413,300 39.488 5.896 5.881 5.896 5.763 5.896 8,810,696 5.8353 0.50%
1994-08-23 0 39.70 39.60 39.70 39.60 41.20 1,026,000 41,451,400 40.401 5.867 5.852 5.867 5.852 6.088 6,942,991 5.9703 -3.64%
1994-08-22 0 41.20 41.20 41.30 40.70 41.30 622,000 25,471,100 40.950 6.088 6.088 6.103 6.014 6.103 4,209,104 6.0514 -0.24%
1994-08-19 0 41.30 41.10 41.50 40.60 42.00 1,097,000 44,956,200 40.981 6.103 6.074 6.133 6.000 6.207 7,423,452 6.0560 -1.67%
1994-08-18 0 42.00 41.90 42.00 41.60 42.10 996,100 41,700,570 41.864 6.207 6.192 6.207 6.147 6.221 6,740,656 6.1864 0.48%
1994-08-17 0 41.80 41.70 41.80 39.90 41.90 1,460,000 60,581,300 41.494 6.177 6.162 6.177 5.896 6.192 9,879,890 6.1318 3.98%
1994-08-16 0 40.20 40.00 40.20 39.80 40.20 806,000 32,247,300 40.009 5.941 5.911 5.941 5.881 5.941 5,454,241 5.9123 0.75%
1994-08-15 0 39.90 39.90 40.10 39.70 40.30 354,000 14,170,400 40.029 5.896 5.896 5.926 5.867 5.955 2,395,535 5.9153 0.50%
1994-08-12 0 39.70 39.60 39.70 39.50 39.80 623,000 24,670,800 39.600 5.867 5.852 5.867 5.837 5.881 4,215,871 5.8519 -0.50%
1994-08-11 0 39.90 39.80 39.90 39.80 40.20 885,500 35,425,400 40.006 5.896 5.881 5.896 5.881 5.941 5,992,221 5.9119 -0.50%
1994-08-10 0 40.10 40.10 40.20 38.90 40.20 1,357,000 53,576,500 39.482 5.926 5.926 5.941 5.748 5.941 9,182,884 5.8344 3.62%
1994-08-09 0 38.70 38.60 38.90 38.50 40.00 1,510,000 58,868,800 38.986 5.719 5.704 5.748 5.689 5.911 10,218,242 5.7611 -2.76%
1994-08-08 0 39.80 39.80 39.90 39.70 40.50 885,000 35,515,900 40.131 5.881 5.881 5.896 5.867 5.985 5,988,837 5.9303 -1.24%
1994-08-05 0 40.30 40.50 40.70 40.10 40.50 688,000 27,726,100 40.300 5.955 5.985 6.014 5.926 5.985 4,655,729 5.9553 -0.49%
1994-08-04 0 40.50 40.40 40.50 40.10 40.90 966,000 39,081,700 40.457 5.985 5.970 5.985 5.926 6.044 6,536,968 5.9786 0.00%
1994-08-03 0 40.50 40.40 40.50 40.30 41.20 1,420,000 57,761,300 40.677 5.985 5.970 5.985 5.955 6.088 9,609,208 6.0110 -0.98%
1994-08-02 0 40.90 40.80 40.90 40.80 41.60 1,105,000 45,383,400 41.071 6.044 6.029 6.044 6.029 6.147 7,477,588 6.0693 -0.24%
1994-08-01 0 41.00 40.70 41.40 40.70 42.20 1,783,000 74,206,900 41.619 6.059 6.014 6.118 6.014 6.236 12,065,646 6.1503 0.49%
1994-07-29 0 40.80 40.70 40.80 40.50 41.00 1,382,000 56,408,700 40.817 6.029 6.014 6.029 5.985 6.059 9,352,060 6.0317 0.74%
1994-07-28 0 40.50 40.40 40.50 40.30 41.30 2,350,200 95,781,940 40.755 5.985 5.970 5.985 5.955 6.103 15,903,916 6.0225 0.00%
1994-07-27 0 40.50 40.50 40.60 39.20 40.50 2,533,000 101,624,100 40.120 5.985 5.985 6.000 5.793 5.985 17,140,932 5.9287 4.11%
1994-07-26 0 38.90 38.90 39.00 37.90 39.30 1,208,500 46,837,200 38.756 5.748 5.748 5.763 5.601 5.808 8,177,977 5.7272 1.04%
1994-07-25 0 38.50 38.30 38.50 38.30 38.80 378,000 14,584,300 38.583 5.689 5.660 5.689 5.660 5.734 2,557,944 5.7016 0.00%
1994-07-22 0 38.50 38.40 38.50 38.20 39.00 419,000 16,135,600 38.510 5.689 5.675 5.689 5.645 5.763 2,835,393 5.6908 0.00%
1994-07-21 0 38.50 38.50 38.60 38.10 39.00 1,100,000 42,208,300 38.371 5.689 5.689 5.704 5.630 5.763 7,443,753 5.6703 -1.53%
1994-07-20 0 39.10 39.10 39.40 39.10 40.10 1,686,000 67,083,800 39.789 5.778 5.778 5.822 5.778 5.926 11,409,243 5.8798 -0.26%
1994-07-19 0 39.20 39.10 39.20 38.90 39.70 1,274,000 50,037,900 39.276 5.793 5.778 5.793 5.748 5.867 8,621,219 5.8040 -1.26%
1994-07-18 0 39.70 39.70 39.80 39.30 39.80 1,492,000 58,930,900 39.498 5.867 5.867 5.881 5.808 5.881 10,096,436 5.8368 1.28%
1994-07-15 0 39.20 39.10 39.20 38.10 39.30 2,222,600 86,622,800 38.974 5.793 5.778 5.793 5.630 5.808 15,040,441 5.7593 4.26%
1994-07-14 0 37.60 37.50 37.70 37.20 38.50 2,478,500 94,177,650 37.998 5.556 5.542 5.571 5.497 5.689 16,772,128 5.6151 1.62%
1994-07-13 0 37.00 36.60 37.00 34.40 37.10 2,494,000 89,163,800 35.751 5.468 5.409 5.468 5.083 5.482 16,877,018 5.2831 7.87%
1994-07-12 0 34.30 34.20 34.30 33.60 35.00 1,736,000 59,274,400 34.144 5.069 5.054 5.069 4.965 5.172 11,747,595 5.0457 2.39%
1994-07-11 0 33.50 33.50 33.60 33.50 33.90 743,000 25,032,400 33.691 4.950 4.950 4.965 4.950 5.010 5,027,917 4.9787 -0.59%
1994-07-08 0 33.70 33.70 33.80 33.50 33.80 478,000 16,077,700 33.635 4.980 4.980 4.995 4.950 4.995 3,234,649 4.9705 0.00%
1994-07-07 0 33.70 33.60 33.90 32.80 34.10 1,870,000 61,767,500 33.031 4.980 4.965 5.010 4.847 5.039 12,654,380 4.8811 0.60%
1994-07-06 0 33.50 33.30 33.60 33.40 34.30 620,000 21,078,900 33.998 4.950 4.921 4.965 4.936 5.069 4,195,570 5.0241 -1.76%
1994-07-05 0 34.10 33.70 34.00 34.00 34.70 654,500 22,474,250 34.338 5.039 4.980 5.024 5.024 5.128 4,429,033 5.0743 -0.87%
1994-07-04 0 34.40 34.30 34.40 34.30 35.10 403,000 13,980,600 34.691 5.083 5.069 5.083 5.069 5.187 2,727,120 5.1265 -1.99%
1994-07-01 0 35.10 35.00 35.10 34.50 35.80 837,000 29,250,900 34.947 5.187 5.172 5.187 5.098 5.290 5,664,019 5.1643 -3.17%
1994-06-30 0 36.25 35.50 36.00 35.25 36.50 940,000 33,762,250 35.917 5.357 5.246 5.320 5.209 5.394 6,361,025 5.3077 2.84%
1994-06-29 0 35.25 35.00 35.50 34.25 35.50 1,216,000 42,283,750 34.773 5.209 5.172 5.246 5.061 5.246 8,228,730 5.1386 -1.40%
1994-06-28 0 35.75 35.50 35.75 35.50 36.25 540,000 19,351,750 35.837 5.283 5.246 5.283 5.246 5.357 3,654,206 5.2957 0.70%
1994-06-27 0 35.50 35.50 35.75 35.50 36.50 811,000 29,101,750 35.884 5.246 5.246 5.283 5.246 5.394 5,488,076 5.3027 -4.05%
1994-06-24 0 37.00 37.00 37.25 36.50 38.00 260,000 9,679,250 37.228 5.468 5.468 5.505 5.394 5.615 1,759,432 5.5013 -0.67%
1994-06-23 0 37.25 37.25 37.50 37.00 37.75 293,500 10,943,125 37.285 5.505 5.505 5.542 5.468 5.579 1,986,129 5.5098 2.76%
1994-06-22 0 36.25 36.00 36.25 35.25 36.50 695,000 25,062,250 36.061 5.357 5.320 5.357 5.209 5.394 4,703,098 5.3289 0.69%
1994-06-21 0 36.00 36.00 36.25 36.00 36.50 720,000 26,149,250 36.318 5.320 5.320 5.357 5.320 5.394 4,872,275 5.3669 -4.00%
1994-06-20 0 37.50 37.50 37.75 37.50 38.25 485,000 18,334,250 37.803 5.542 5.542 5.579 5.542 5.652 3,282,018 5.5863 -2.60%
1994-06-17 0 38.50 38.25 38.50 37.50 38.75 745,500 28,410,000 38.109 5.689 5.652 5.689 5.542 5.726 5,044,834 5.6315 0.00%
1994-06-16 0 38.50 38.50 38.75 38.50 40.00 389,000 15,148,000 38.941 5.689 5.689 5.726 5.689 5.911 2,632,382 5.7545 -3.14%
1994-06-15 0 39.75 39.75 40.25 39.75 40.25 759,400 30,393,850 40.024 5.874 5.874 5.948 5.874 5.948 5,138,896 5.9145 -0.63%
1994-06-10 0 40.00 40.00 40.50 38.75 40.25 957,000 37,945,500 39.650 5.911 5.911 5.985 5.726 5.948 6,476,065 5.8593 -0.62%
1994-06-09 0 40.25 40.25 40.50 40.00 42.00 1,186,000 48,677,500 41.043 5.948 5.948 5.985 5.911 6.207 8,025,719 6.0652 -2.42%
1994-06-08 0 41.25 41.25 41.50 39.75 41.50 1,078,000 44,010,750 40.826 6.096 6.096 6.133 5.874 6.133 7,294,878 6.0331 1.85%
1994-06-07 0 40.50 40.25 41.00 40.00 41.75 1,168,900 48,305,525 41.326 5.985 5.948 6.059 5.911 6.170 7,910,002 6.1069 -1.82%
1994-06-06 0 41.25 41.25 41.50 40.50 41.50 569,000 23,372,500 41.076 6.096 6.096 6.133 5.985 6.133 3,850,450 6.0701 3.13%
1994-06-03 0 40.00 39.75 40.25 39.50 40.25 1,031,000 40,989,250 39.757 5.911 5.874 5.948 5.837 5.948 6,976,826 5.8751 1.27%
1994-06-02 0 39.50 39.75 40.00 39.50 40.75 959,500 38,516,375 40.142 5.837 5.874 5.911 5.837 6.022 6,492,982 5.9320 -4.24%
1994-06-01 0 41.25 40.50 41.25 40.50 41.50 624,000 25,537,500 40.925 6.096 5.985 6.096 5.985 6.133 4,222,638 6.0478 0.61%
1994-05-31 0 41.00 40.50 41.00 40.25 41.50 1,682,000 68,282,750 40.596 6.059 5.985 6.059 5.948 6.133 11,382,175 5.9991 1.23%
1994-05-30 0 40.50 40.50 40.75 39.00 41.75 960,500 39,301,250 40.917 5.985 5.985 6.022 5.763 6.170 6,499,750 6.0466 0.00%
1994-05-27 0 40.50 40.50 40.75 40.25 41.75 2,677,100 108,866,450 40.666 5.985 5.985 6.022 5.948 6.170 18,116,064 6.0094 0.62%
1994-05-26 0 40.25 40.00 40.25 40.25 42.25 1,128,600 47,024,900 41.667 5.948 5.911 5.948 5.948 6.243 7,637,290 6.1573 -4.17%
1994-05-25 0 42.00 41.75 42.00 42.00 42.75 1,196,000 50,452,000 42.184 6.207 6.170 6.207 6.207 6.317 8,093,389 6.2337 1.20%
1994-05-24 0 41.50 41.50 41.75 41.25 42.25 493,000 20,541,000 41.665 6.133 6.133 6.170 6.096 6.243 3,336,155 6.1571 -1.78%
1994-05-23 0 42.25 42.25 42.50 42.25 43.25 1,610,000 68,380,750 42.473 6.243 6.243 6.280 6.243 6.391 10,894,947 6.2764 -1.17%
1994-05-20 0 42.75 42.75 43.00 42.75 43.25 2,045,500 87,939,875 42.992 6.317 6.317 6.354 6.317 6.391 13,841,997 6.3531 1.79%
1994-05-19 0 42.00 41.75 42.25 41.75 43.50 1,124,000 47,931,000 42.643 6.207 6.170 6.243 6.170 6.428 7,606,162 6.3016 -3.45%
1994-05-18 0 43.50 42.75 43.00 41.25 43.75 3,147,000 135,558,250 43.075 6.428 6.317 6.354 6.096 6.465 21,295,900 6.3655 5.45%
1994-05-17 0 41.25 41.00 41.25 41.00 42.50 1,684,000 70,328,000 41.762 6.096 6.059 6.096 6.059 6.280 11,395,709 6.1714 -2.37%
1994-05-16 0 42.25 42.25 42.50 40.50 42.50 1,982,000 82,850,500 41.801 6.243 6.243 6.280 5.985 6.280 13,412,289 6.1772 4.32%
1994-05-13 0 40.50 40.25 40.50 38.25 41.00 3,481,000 138,974,500 39.924 5.985 5.948 5.985 5.652 6.059 23,556,094 5.8997 8.00%
1994-05-12 0 37.50 37.25 37.50 37.00 38.00 1,529,000 57,314,000 37.485 5.542 5.505 5.542 5.468 5.615 10,346,816 5.5393 -0.27%
1994-05-11 0 38.00 37.75 38.00 37.50 38.25 2,647,000 100,413,250 37.935 5.556 5.520 5.556 5.483 5.593 18,102,933 5.5468 3.40%
1994-05-10 0 36.75 36.75 37.00 35.25 37.25 1,393,000 50,287,250 36.100 5.374 5.374 5.410 5.154 5.447 9,526,780 5.2785 0.68%
1994-05-09 0 36.50 36.25 36.50 35.75 36.75 1,051,700 38,016,350 36.148 5.337 5.300 5.337 5.227 5.374 7,192,616 5.2855 -1.35%
1994-05-06 0 37.00 37.00 37.25 36.50 37.50 1,256,000 46,393,250 36.937 5.410 5.410 5.447 5.337 5.483 8,589,831 5.4009 2.07%
1994-05-05 0 36.25 36.00 36.50 35.25 37.00 1,221,000 44,063,500 36.088 5.300 5.264 5.337 5.154 5.410 8,350,465 5.2768 0.69%
1994-05-04 0 36.00 36.00 36.25 35.75 37.25 1,364,300 49,955,525 36.616 5.264 5.264 5.300 5.227 5.447 9,330,499 5.3540 -3.36%
1994-05-03 0 37.25 37.00 37.25 36.50 37.50 923,000 34,112,750 36.959 5.447 5.410 5.447 5.337 5.483 6,312,432 5.4041 -1.32%
1994-05-02 0 37.75 37.50 38.00 37.25 38.25 1,256,000 47,382,250 37.725 5.520 5.483 5.556 5.447 5.593 8,589,831 5.5161 -0.66%
1994-04-29 0 38.00 37.75 38.25 37.75 38.75 2,410,000 91,804,500 38.093 5.556 5.520 5.593 5.520 5.666 16,482,081 5.5700 -1.30%
1994-04-28 0 38.50 38.25 38.50 38.00 39.00 1,820,000 70,195,750 38.569 5.629 5.593 5.629 5.556 5.703 12,447,049 5.6395 -1.28%
1994-04-27 0 39.00 39.00 39.25 38.75 40.00 1,284,700 50,697,850 39.463 5.703 5.703 5.739 5.666 5.849 8,786,112 5.7702 -2.50%
1994-04-26 0 40.00 40.00 40.25 38.75 40.25 1,628,200 64,361,650 39.529 5.849 5.849 5.885 5.666 5.885 11,135,321 5.7800 3.23%
1994-04-25 0 38.75 38.75 39.00 37.75 39.00 1,616,700 62,077,575 38.398 5.666 5.666 5.703 5.520 5.703 11,056,672 5.6145 1.31%
1994-04-22 0 38.25 38.25 38.50 36.75 39.00 7,519,000 283,863,000 37.753 5.593 5.593 5.629 5.374 5.703 51,422,725 5.5202 0.66%
1994-04-21 0 38.00 37.75 38.00 36.75 38.50 5,270,000 196,245,250 37.238 5.556 5.520 5.556 5.374 5.629 36,041,729 5.4449 -4.40%
1994-04-20 0 39.75 39.50 40.00 39.50 41.00 2,293,200 91,659,750 39.970 5.812 5.776 5.849 5.776 5.995 15,683,281 5.8444 -3.64%
1994-04-19 0 41.25 41.00 41.50 41.00 42.00 1,848,000 76,363,750 41.322 6.032 5.995 6.068 5.995 6.141 12,638,542 6.0421 -3.51%
1994-04-18 0 42.75 42.50 42.75 42.25 43.75 915,000 39,161,000 42.799 6.251 6.214 6.251 6.178 6.397 6,257,720 6.2580 -2.29%
1994-04-15 0 43.75 43.50 44.00 43.50 45.25 929,000 41,224,250 44.375 6.397 6.361 6.434 6.361 6.616 6,353,466 6.4885 -1.69%
1994-04-14 0 44.50 44.25 44.75 44.25 46.25 646,500 29,240,375 45.229 6.507 6.470 6.543 6.470 6.763 4,421,438 6.6133 -3.26%
1994-04-13 0 46.00 45.75 46.00 45.75 46.75 2,235,600 103,498,600 46.296 6.726 6.690 6.726 6.690 6.836 15,289,353 6.7693 0.55%
1994-04-12 0 45.75 45.50 45.75 44.50 45.75 1,534,000 69,061,500 45.021 6.690 6.653 6.690 6.507 6.690 10,491,084 6.5829 3.39%
1994-04-11 0 44.25 44.00 44.25 43.50 44.50 808,000 35,715,750 44.203 6.470 6.434 6.470 6.361 6.507 5,525,943 6.4633 0.57%
1994-04-08 0 44.00 43.75 44.00 43.00 44.00 1,085,000 47,354,500 43.645 6.434 6.397 6.434 6.287 6.434 7,420,356 6.3817 1.15%
1994-04-07 0 43.50 43.25 43.75 42.25 43.50 1,069,000 45,698,000 42.748 6.361 6.324 6.397 6.178 6.361 7,310,931 6.2506 3.57%
1994-04-06 0 42.00 42.00 42.50 42.00 43.75 1,951,000 84,575,000 43.350 6.141 6.141 6.214 6.141 6.397 13,342,963 6.3385 0.00%
1994-03-31 0 42.00 41.75 42.00 41.00 43.00 2,365,000 99,139,250 41.919 6.141 6.105 6.141 5.995 6.287 16,174,324 6.1294 -3.45%
1994-03-30 0 43.50 43.50 43.75 43.50 45.75 1,316,100 58,237,850 44.250 6.361 6.361 6.397 6.361 6.690 9,000,858 6.4703 -5.43%
1994-03-29 0 46.00 46.00 46.25 45.00 46.25 1,248,000 56,635,500 45.381 6.726 6.726 6.763 6.580 6.763 8,535,119 6.6356 3.37%
1994-03-28 0 44.50 44.50 44.75 44.25 45.50 896,000 40,331,750 45.013 6.507 6.507 6.543 6.470 6.653 6,127,778 6.5818 -0.56%
1994-03-25 0 44.75 44.50 44.75 44.00 45.50 1,446,000 65,093,750 45.016 6.543 6.507 6.543 6.434 6.653 9,889,249 6.5823 -0.56%
1994-03-24 0 45.00 45.00 45.25 44.50 47.50 1,867,000 85,258,500 45.666 6.580 6.580 6.616 6.507 6.945 12,768,484 6.6773 -2.70%
1994-03-23 0 46.25 46.25 46.50 43.50 46.50 3,327,000 151,948,500 45.671 6.763 6.763 6.799 6.361 6.799 22,753,479 6.6780 3.93%
1994-03-22 0 44.50 44.50 45.00 42.25 45.75 2,115,000 93,031,000 43.986 6.507 6.507 6.580 6.178 6.690 14,464,565 6.4316 4.09%
1994-03-21 0 42.75 42.50 43.50 42.50 47.00 2,081,000 93,571,500 44.965 6.251 6.214 6.361 6.214 6.872 14,232,038 6.5747 -8.06%
1994-03-18 0 46.50 46.50 46.75 44.00 46.75 2,265,200 102,737,200 45.355 6.799 6.799 6.836 6.434 6.836 15,491,788 6.6317 0.00%
1994-03-17 0 46.50 46.50 46.75 45.75 48.50 2,467,000 115,499,250 46.818 6.799 6.799 6.836 6.690 7.092 16,871,906 6.8457 -2.62%
1994-03-16 0 47.75 47.50 48.00 47.50 48.50 1,102,400 52,816,850 47.911 6.982 6.945 7.019 6.945 7.092 7,539,355 7.0055 0.00%
1994-03-15 0 47.75 47.25 47.75 47.25 50.50 1,232,000 60,176,500 48.845 6.982 6.909 6.982 6.909 7.384 8,425,695 7.1420 -5.45%
1994-03-14 0 50.50 50.50 51.00 46.00 51.00 1,463,000 69,861,750 47.752 7.384 7.384 7.457 6.726 7.457 10,005,512 6.9823 6.32%
1994-03-11 0 47.50 47.50 48.00 47.50 49.25 1,469,000 70,737,500 48.154 6.945 6.945 7.019 6.945 7.201 10,046,547 7.0410 -4.04%
1994-03-10 0 49.50 49.50 49.75 49.00 49.75 1,270,300 62,776,975 49.419 7.238 7.238 7.274 7.165 7.274 8,687,630 7.2260 0.51%
1994-03-09 0 49.25 49.00 49.25 49.00 50.00 914,000 45,094,250 49.337 7.201 7.165 7.201 7.165 7.311 6,250,881 7.2141 -1.50%
1994-03-08 0 50.00 49.75 50.00 49.50 50.00 2,172,000 108,280,500 49.853 7.311 7.274 7.311 7.238 7.311 14,854,390 7.2895 3.09%
1994-03-07 0 48.50 48.50 48.75 47.75 48.75 1,301,000 63,004,000 48.427 7.092 7.092 7.128 6.982 7.128 8,897,588 7.0810 2.65%
1994-03-04 0 47.25 46.75 47.50 46.00 48.00 1,772,000 84,222,000 47.529 6.909 6.836 6.945 6.726 7.019 12,118,775 6.9497 1.07%
1994-03-03 0 46.75 46.50 47.50 45.50 48.00 2,426,900 113,932,700 46.946 6.836 6.799 6.945 6.653 7.019 16,597,661 6.8644 1.08%
1994-03-02 0 46.25 46.25 46.75 46.00 47.75 1,603,700 74,926,925 46.721 6.763 6.763 6.836 6.726 6.982 10,967,765 6.8316 -1.07%
1994-03-01 0 46.75 47.00 47.25 46.75 48.00 3,057,300 145,827,625 47.698 6.836 6.872 6.909 6.836 7.019 20,908,990 6.9744 -2.60%
1994-02-28 0 48.00 47.75 48.25 45.75 48.25 2,489,000 117,183,750 47.081 7.019 6.982 7.055 6.690 7.055 17,022,365 6.8841 6.67%
1994-02-25 0 45.00 44.75 45.00 44.00 47.00 6,103,000 274,177,250 44.925 6.580 6.543 6.580 6.434 6.872 41,738,648 6.5689 -7.22%
1994-02-24 0 48.50 48.25 48.50 48.25 49.25 1,776,500 86,403,625 48.637 7.092 7.055 7.092 7.055 7.201 12,149,551 7.1117 -1.52%
1994-02-23 0 49.25 48.50 49.50 47.50 49.50 2,156,000 104,145,250 48.305 7.201 7.092 7.238 6.945 7.238 14,744,966 7.0631 3.68%
1994-02-22 0 47.50 47.25 47.50 44.50 47.50 2,046,300 93,716,925 45.798 6.945 6.909 6.945 6.507 6.945 13,994,723 6.6966 4.97%
1994-02-21 0 45.25 45.25 45.50 45.25 47.50 907,000 41,614,750 45.882 6.616 6.616 6.653 6.616 6.945 6,203,007 6.7088 -5.24%
1994-02-18 0 47.75 47.75 48.00 47.00 48.00 764,000 36,328,000 47.550 6.982 6.982 7.019 6.872 7.019 5,225,025 6.9527 1.06%
1994-02-17 0 47.25 47.25 48.00 45.75 48.00 2,483,000 116,099,500 46.758 6.909 6.909 7.019 6.690 7.019 16,981,331 6.8369 0.53%
1994-02-16 0 47.00 47.00 47.25 47.00 50.00 1,849,000 90,883,000 49.153 6.872 6.872 6.909 6.872 7.311 12,645,381 7.1871 -5.05%
1994-02-15 0 49.50 49.25 49.75 48.50 49.75 2,505,000 123,429,000 49.273 7.238 7.201 7.274 7.092 7.274 17,131,790 7.2047 -0.50%
1994-02-14 0 49.75 49.75 50.00 49.00 51.50 4,367,000 217,104,500 49.715 7.274 7.274 7.311 7.165 7.530 29,866,078 7.2693 -7.01%
1994-02-09 0 53.50 53.00 53.50 52.50 54.00 1,839,600 98,205,900 53.384 7.823 7.750 7.823 7.677 7.896 12,581,094 7.8058 1.90%
1994-02-08 0 52.50 52.50 53.50 49.75 53.00 2,921,000 149,620,000 51.222 7.677 7.677 7.823 7.274 7.750 19,976,829 7.4897 3.96%
1994-02-07 0 50.50 50.50 51.00 49.00 53.00 3,146,500 160,788,125 51.101 7.384 7.384 7.457 7.165 7.750 21,519,032 7.4719 -8.18%
1994-02-04 0 55.00 55.00 55.50 54.50 55.50 1,257,000 69,295,500 55.128 8.042 8.042 8.115 7.969 8.115 8,596,671 8.0607 0.92%
1994-02-03 0 54.50 54.50 55.00 54.00 55.50 2,770,000 151,605,900 54.731 7.969 7.969 8.042 7.896 8.115 18,944,135 8.0028 0.00%
1994-02-02 0 54.50 54.00 55.00 54.50 55.50 1,261,000 69,222,500 54.895 7.969 7.896 8.042 7.969 8.115 8,624,027 8.0267 -1.80%
1994-02-01 0 55.50 55.00 55.50 53.50 55.50 1,628,200 88,981,950 54.651 8.115 8.042 8.115 7.823 8.115 11,135,321 7.9910 3.74%
1994-01-31 0 53.50 53.00 53.50 52.50 54.00 1,267,000 67,483,000 53.262 7.823 7.750 7.823 7.677 7.896 8,665,061 7.7879 0.94%
1994-01-28 0 53.00 52.50 53.50 52.00 55.50 2,033,000 109,311,500 53.769 7.750 7.677 7.823 7.603 8.115 13,903,764 7.8620 -1.85%
1994-01-27 0 54.00 54.00 54.50 53.00 55.00 3,335,200 181,330,400 54.369 7.896 7.896 7.969 7.750 8.042 22,809,559 7.9498 3.85%
1994-01-26 0 52.00 51.50 52.00 50.50 52.00 1,716,300 87,861,000 51.192 7.603 7.530 7.603 7.384 7.603 11,737,841 7.4853 -1.89%
1994-01-25 0 53.00 52.50 53.00 52.50 54.00 720,200 38,412,000 53.335 7.750 7.677 7.750 7.677 7.896 4,925,475 7.7986 -1.85%
1994-01-24 0 54.00 53.50 54.00 53.50 55.50 1,580,400 86,384,750 54.660 7.896 7.823 7.896 7.823 8.115 10,808,415 7.9924 -0.92%
1994-01-21 0 54.50 52.50 54.50 50.50 54.50 1,007,300 52,652,500 52.271 7.969 7.677 7.969 7.384 7.969 6,888,963 7.6430 6.86%
1994-01-20 0 51.00 51.00 52.00 51.00 55.50 1,537,400 83,037,850 54.012 7.457 7.457 7.603 7.457 8.115 10,514,337 7.8976 -4.67%
1994-01-19 0 53.50 53.50 54.00 52.50 54.00 1,734,693 92,399,443 53.266 7.823 7.823 7.896 7.677 7.896 11,863,631 7.7885 2.88%
1994-01-18 0 52.00 51.50 52.00 50.50 54.00 2,442,100 127,990,900 52.410 7.603 7.530 7.603 7.384 7.896 16,701,614 7.6634 0.97%
1994-01-17 0 51.50 51.50 52.00 49.75 52.50 1,833,500 94,367,000 51.468 7.530 7.530 7.603 7.274 7.677 12,539,376 7.5257 3.52%
1994-01-14 0 49.75 49.50 50.50 46.00 50.00 3,792,500 183,179,250 48.300 7.274 7.238 7.384 6.726 7.311 25,937,051 7.0625 13.07%
1994-01-13 0 44.00 43.75 44.00 43.75 49.25 4,214,500 193,198,125 45.841 6.434 6.397 6.434 6.397 7.201 28,823,125 6.7029 -10.66%
1994-01-12 0 49.25 49.25 50.50 48.25 52.00 1,883,100 93,382,075 49.590 7.201 7.201 7.384 7.055 7.603 12,878,592 7.2510 -5.29%
1994-01-11 0 52.00 52.00 52.50 51.50 55.50 2,033,000 108,041,500 53.144 7.603 7.603 7.677 7.530 8.115 13,903,764 7.7707 -4.59%
1994-01-10 0 54.50 54.00 55.00 50.50 55.00 3,450,600 182,896,400 53.004 7.969 7.896 8.042 7.384 8.042 23,598,784 7.7502 7.92%
1994-01-07 0 50.50 50.00 51.00 48.00 51.00 5,676,600 281,632,450 49.613 7.384 7.311 7.457 7.019 7.457 38,822,482 7.2544 -0.98%
1994-01-06 0 51.00 50.50 51.00 50.50 55.00 4,159,400 216,013,700 51.934 7.457 7.384 7.457 7.384 8.042 28,446,294 7.5937 -8.93%
1994-01-05 0 56.00 55.00 56.00 55.00 58.00 2,212,100 125,930,450 56.928 8.188 8.042 8.188 8.042 8.481 15,128,636 8.3240 -3.45%
1994-01-04 0 58.00 57.50 58.50 56.50 59.00 2,339,600 135,939,350 58.104 8.481 8.408 8.554 8.261 8.627 16,000,613 8.4959 -1.69%
1994-01-03 0 59.00 59.00 59.50 58.00 60.50 2,059,300 122,379,150 59.428 8.627 8.627 8.700 8.481 8.846 14,083,631 8.6895

Copyright & disclaimer, Privacy policy

Back to top