HENGAN INTERNATIONAL GROUP COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01044  1998-12-08    
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
2026-07-10 0 23.16 23.12 23.16 22.66 23.22 1,871,339 43,151,432 23.059 23.16 23.12 23.16 22.66 23.22 1,871,339 23.059 1.14%
2026-07-09 0 22.90 22.86 22.90 22.60 22.98 2,071,846 47,353,496 22.856 22.90 22.86 22.90 22.60 22.98 2,071,846 22.856 -0.26%
2026-07-08 0 22.96 22.90 22.96 22.50 23.18 2,278,530 52,293,351 22.950 22.96 22.90 22.96 22.50 23.18 2,278,530 22.950 0.17%
2026-07-07 0 22.92 22.90 22.92 22.62 23.16 3,835,285 87,636,079 22.850 22.92 22.90 22.92 22.62 23.16 3,835,285 22.850 -1.21%
2026-07-06 0 23.20 23.18 23.20 22.66 23.46 4,904,253 113,930,696 23.231 23.20 23.18 23.20 22.66 23.46 4,904,253 23.231 2.20%
2026-07-03 0 22.70 22.70 22.72 21.80 22.78 4,464,493 100,882,079 22.597 22.70 22.70 22.72 21.80 22.78 4,464,493 22.597 2.62%
2026-07-02 0 22.12 22.10 22.12 21.60 22.22 5,004,319 110,179,795 22.017 22.12 22.10 22.12 21.60 22.22 5,004,319 22.017 1.75%
2026-06-30 0 21.74 21.72 21.74 21.26 21.96 4,586,274 99,088,615 21.605 21.74 21.72 21.74 21.26 21.96 4,586,274 21.605 -1.27%
2026-06-29 0 22.02 22.02 22.04 21.66 22.24 2,783,691 61,196,876 21.984 22.02 22.02 22.04 21.66 22.24 2,783,691 21.984 0.92%
2026-06-26 0 21.82 21.82 21.84 21.66 22.16 4,434,526 96,674,045 21.800 21.82 21.82 21.84 21.66 22.16 4,434,526 21.800 -1.00%
2026-06-25 0 22.04 22.02 22.04 21.74 22.24 4,125,059 90,695,903 21.987 22.04 22.02 22.04 21.74 22.24 4,125,059 21.987 1.01%
2026-06-24 0 21.82 21.78 21.82 21.58 22.14 5,087,042 111,021,866 21.824 21.82 21.78 21.82 21.58 22.14 5,087,042 21.824 0.00%
2026-06-23 0 21.82 21.80 21.82 21.66 22.80 8,908,607 195,864,035 21.986 21.82 21.80 21.82 21.66 22.80 8,908,607 21.986 -4.38%
2026-06-22 0 22.82 22.78 22.82 21.74 23.02 12,250,446 274,604,402 22.416 22.82 22.78 22.82 21.74 23.02 12,250,446 22.416 -1.72%
2026-06-18 0 23.22 23.20 23.22 23.08 23.86 5,370,608 125,208,545 23.314 23.22 23.20 23.22 23.08 23.86 5,370,608 23.314 -2.93%
2026-06-17 0 23.92 23.90 23.92 23.92 24.64 3,094,403 74,782,427 24.167 23.92 23.90 23.92 23.92 24.64 3,094,403 24.167 -1.81%
2026-06-16 0 24.36 24.30 24.36 24.06 24.66 2,211,813 53,691,426 24.275 24.36 24.30 24.36 24.06 24.66 2,211,813 24.275 0.08%
2026-06-15 0 24.34 24.32 24.34 24.26 24.80 2,226,824 54,324,774 24.396 24.34 24.32 24.34 24.26 24.80 2,226,824 24.396 -0.65%
2026-06-12 0 24.50 24.48 24.50 23.88 24.64 3,469,006 84,682,827 24.411 24.50 24.48 24.50 23.88 24.64 3,469,006 24.411 0.74%
2026-06-11 0 24.32 24.30 24.32 24.14 25.42 3,776,829 92,390,697 24.463 24.32 24.30 24.32 24.14 25.42 3,776,829 24.463 -4.25%
2026-06-10 0 25.40 25.38 25.40 24.52 25.74 5,677,191 144,595,329 25.470 25.40 25.38 25.40 24.52 25.74 5,677,191 25.470 2.17%
2026-06-09 0 24.86 24.84 24.86 24.32 25.52 5,521,384 138,073,999 25.007 24.86 24.84 24.86 24.32 25.52 5,521,384 25.007 1.97%
2026-06-08 0 24.38 24.32 24.38 23.84 24.42 4,958,405 120,233,481 24.248 24.38 24.32 24.38 23.84 24.42 4,958,405 24.248 0.66%
2026-06-05 0 24.22 24.16 24.22 23.76 24.22 7,253,603 174,959,116 24.120 24.22 24.16 24.22 23.76 24.22 7,253,603 24.120 0.50%
2026-06-04 0 24.10 24.10 24.12 23.80 24.24 3,281,286 78,868,623 24.036 24.10 24.10 24.12 23.80 24.24 3,281,286 24.036 0.58%
2026-06-03 0 23.96 23.94 23.96 23.86 24.54 2,432,338 58,426,795 24.021 23.96 23.94 23.96 23.86 24.54 2,432,338 24.021 -0.75%
2026-06-02 0 24.14 24.12 24.14 24.02 24.56 3,415,408 82,512,857 24.159 24.14 24.12 24.14 24.02 24.56 3,415,408 24.159 -1.15%
2026-06-01 0 24.42 24.40 24.42 23.92 24.46 3,840,985 93,247,001 24.277 24.42 24.40 24.42 23.92 24.46 3,840,985 24.277 0.33%
2026-05-29 0 24.34 24.34 24.36 24.02 24.70 7,954,469 194,052,018 24.395 24.34 24.34 24.36 24.02 24.70 7,954,469 24.395 0.41%
2026-05-28 0 24.24 24.22 24.24 24.12 24.68 3,379,605 81,960,276 24.251 24.24 24.22 24.24 24.12 24.68 3,379,605 24.251 -1.70%
2026-05-27 0 24.66 24.56 24.66 24.46 24.92 3,430,903 84,614,460 24.662 24.66 24.56 24.66 24.46 24.92 3,430,903 24.662 0.00%
2026-05-26 0 24.66 24.64 24.66 24.48 25.00 2,483,393 61,344,272 24.702 24.66 24.64 24.66 24.48 25.00 2,483,393 24.702 -0.56%
2026-05-22 0 24.80 24.78 24.80 24.50 25.10 2,813,111 69,455,511 24.690 24.80 24.78 24.80 24.50 25.10 2,813,111 24.690 0.57%
2026-05-21 0 24.66 24.62 24.66 24.54 25.28 3,865,556 95,620,728 24.737 24.66 24.62 24.66 24.54 25.28 3,865,556 24.737 -2.25%
2026-05-20 0 26.02 26.00 26.02 25.70 26.16 2,922,382 75,944,737 25.987 25.23 25.21 25.23 24.92 25.36 3,014,306 25.195 -0.08%
2026-05-19 0 26.04 26.00 26.04 25.82 26.36 2,797,959 72,906,334 26.057 25.25 25.21 25.25 25.03 25.56 2,885,969 25.262 0.39%
2026-05-18 0 25.94 25.92 25.94 25.64 26.40 2,904,616 75,066,267 25.844 25.15 25.13 25.15 24.86 25.59 2,995,981 25.056 -0.77%
2026-05-15 0 26.14 26.12 26.14 26.04 26.64 2,428,102 63,627,318 26.205 25.34 25.32 25.34 25.25 25.83 2,504,478 25.405 -1.21%
2026-05-14 0 26.46 26.44 26.46 26.34 26.96 2,663,801 70,799,921 26.579 25.65 25.63 25.65 25.54 26.14 2,747,591 25.768 -1.05%
2026-05-13 0 26.74 26.74 26.76 26.64 27.18 2,620,287 70,224,890 26.800 25.92 25.92 25.94 25.83 26.35 2,702,708 25.983 -1.04%
2026-05-12 0 27.02 26.98 27.02 26.94 27.58 2,636,518 71,690,781 27.191 26.20 26.16 26.20 26.12 26.74 2,719,450 26.362 -1.89%
2026-05-11 0 27.54 27.54 27.58 27.26 27.78 1,987,000 54,766,420 27.562 26.70 26.70 26.74 26.43 26.93 2,049,501 26.722 -0.07%
2026-05-08 0 27.56 27.56 27.58 27.02 27.78 2,442,009 67,150,251 27.498 26.72 26.72 26.74 26.20 26.93 2,518,822 26.659 1.17%
2026-05-07 0 27.24 27.22 27.24 26.98 27.40 4,477,334 121,859,509 27.217 26.41 26.39 26.41 26.16 26.56 4,618,169 26.387 0.37%
2026-05-06 0 27.14 27.12 27.14 26.92 27.30 1,858,717 50,241,773 27.030 26.31 26.29 26.31 26.10 26.47 1,917,183 26.206 0.30%
2026-05-05 0 27.06 27.04 27.06 26.66 27.48 1,669,000 45,046,422 26.990 26.23 26.22 26.23 25.85 26.64 1,721,498 26.167 0.45%
2026-05-04 0 26.94 26.92 26.94 26.86 27.24 1,214,299 32,857,178 27.059 26.12 26.10 26.12 26.04 26.41 1,252,495 26.233 0.97%
2026-04-30 0 26.68 26.68 26.70 26.22 27.02 3,912,069 103,649,799 26.495 25.87 25.87 25.89 25.42 26.20 4,035,123 25.687 -1.26%
2026-04-29 0 27.02 27.00 27.02 26.86 27.20 1,876,252 50,812,548 27.082 26.20 26.18 26.20 26.04 26.37 1,935,270 26.256 0.15%
2026-04-28 0 26.98 26.96 26.98 26.28 27.20 1,642,066 44,147,427 26.885 26.16 26.14 26.16 25.48 26.37 1,693,717 26.065 0.22%
2026-04-27 0 26.92 26.90 26.92 26.52 27.02 2,185,031 58,627,527 26.831 26.10 26.08 26.10 25.71 26.20 2,253,761 26.013 0.52%
2026-04-24 0 26.78 26.72 26.78 26.24 26.82 1,784,605 47,585,709 26.665 25.96 25.91 25.96 25.44 26.00 1,840,740 25.851 0.75%
2026-04-23 0 26.58 26.54 26.58 26.12 26.68 2,916,662 77,015,100 26.405 25.77 25.73 25.77 25.32 25.87 3,008,406 25.600 0.38%
2026-04-22 0 26.48 26.46 26.48 26.20 26.52 1,587,000 41,936,300 26.425 25.67 25.65 25.67 25.40 25.71 1,636,919 25.619 0.15%
2026-04-21 0 26.44 26.42 26.44 26.00 26.46 1,567,294 41,190,358 26.281 25.63 25.61 25.63 25.21 25.65 1,616,593 25.480 2.24%
2026-04-20 0 25.86 25.82 25.86 25.74 26.12 2,520,000 65,223,375 25.882 25.07 25.03 25.07 24.96 25.32 2,599,267 25.093 -0.39%
2026-04-17 0 25.96 25.94 25.96 25.80 27.06 6,599,534 172,368,167 26.118 25.17 25.15 25.17 25.01 26.23 6,807,122 25.322 -3.99%
2026-04-16 0 27.04 27.02 27.04 26.90 27.88 3,761,500 101,804,224 27.065 26.22 26.20 26.22 26.08 27.03 3,879,818 26.239 -1.82%
2026-04-15 0 27.54 27.52 27.54 27.40 28.08 2,874,504 79,239,139 27.566 26.70 26.68 26.70 26.56 27.22 2,964,922 26.726 -1.36%
2026-04-14 0 27.92 27.90 27.92 27.80 28.28 2,980,000 83,210,711 27.923 27.07 27.05 27.07 26.95 27.42 3,073,736 27.072 0.14%
2026-04-13 0 27.88 27.88 27.90 27.60 28.20 1,421,442 39,509,161 27.795 27.03 27.03 27.05 26.76 27.34 1,466,153 26.947 -1.06%
2026-04-10 0 28.18 28.16 28.18 27.98 28.62 1,941,832 54,629,287 28.133 27.32 27.30 27.32 27.13 27.75 2,002,912 27.275 -1.12%
2026-04-09 0 28.50 28.48 28.50 28.20 28.56 2,127,512 60,524,770 28.449 27.63 27.61 27.63 27.34 27.69 2,194,433 27.581 0.35%
2026-04-08 0 28.40 28.34 28.40 28.16 28.66 3,848,783 109,233,186 28.381 27.53 27.48 27.53 27.30 27.79 3,969,847 27.516 1.65%
2026-04-02 0 27.94 27.92 27.94 27.30 28.20 1,647,000 45,961,162 27.906 27.09 27.07 27.09 26.47 27.34 1,698,806 27.055 0.14%
2026-04-01 0 27.90 27.88 27.90 27.50 27.98 2,402,393 66,918,985 27.855 27.05 27.03 27.05 26.66 27.13 2,477,960 27.006 1.45%
2026-03-31 0 27.50 27.48 27.50 27.22 28.08 2,994,154 82,569,883 27.577 26.66 26.64 26.66 26.39 27.22 3,088,335 26.736 -0.65%
2026-03-30 0 27.68 27.68 27.70 27.28 27.84 2,671,728 73,879,492 27.652 26.84 26.84 26.86 26.45 26.99 2,755,767 26.809 0.07%
2026-03-27 0 27.66 27.66 27.68 27.38 27.84 2,238,352 61,791,550 27.606 26.82 26.82 26.84 26.55 26.99 2,308,759 26.764 0.14%
2026-03-26 0 27.62 27.60 27.62 27.48 27.86 2,872,408 79,374,063 27.633 26.78 26.76 26.78 26.64 27.01 2,962,760 26.791 0.15%
2026-03-25 0 27.58 27.58 27.60 27.12 27.80 1,559,870 42,930,348 27.522 26.74 26.74 26.76 26.29 26.95 1,608,936 26.682 0.36%
2026-03-24 0 27.48 27.48 27.54 27.26 28.00 2,759,357 75,904,416 27.508 26.64 26.64 26.70 26.43 27.15 2,846,153 26.669 0.59%
2026-03-23 0 27.32 27.30 27.32 26.88 27.32 3,808,280 103,332,141 27.134 26.49 26.47 26.49 26.06 26.49 3,928,070 26.306 -0.22%
2026-03-20 0 27.38 27.34 27.38 27.20 28.18 2,613,500 71,690,760 27.431 26.55 26.51 26.55 26.37 27.32 2,695,708 26.594 0.59%
2026-03-19 0 27.22 27.20 27.22 26.74 27.48 3,503,000 94,908,830 27.094 26.39 26.37 26.39 25.92 26.64 3,613,187 26.267 -0.22%
2026-03-18 0 27.28 27.26 27.28 26.92 28.18 7,944,103 216,607,727 27.266 26.45 26.43 26.45 26.10 27.32 8,193,985 26.435 -3.19%
2026-03-17 0 28.18 28.16 28.18 27.60 28.92 4,280,132 120,836,336 28.232 27.32 27.30 27.32 26.76 28.04 4,414,764 27.371 2.10%
2026-03-16 0 27.60 27.58 27.60 27.52 28.20 3,022,606 83,709,769 27.695 26.76 26.74 26.76 26.68 27.34 3,117,682 26.850 -1.78%
2026-03-13 0 28.10 28.08 28.10 27.70 28.16 5,325,533 148,665,944 27.916 27.24 27.22 27.24 26.86 27.30 5,493,048 27.064 0.14%
2026-03-12 0 28.06 28.04 28.06 27.92 28.60 4,029,958 113,317,669 28.119 27.20 27.18 27.20 27.07 27.73 4,156,720 27.261 -0.99%
2026-03-11 0 28.34 28.32 28.34 28.22 28.70 1,743,139 49,481,157 28.386 27.48 27.46 27.48 27.36 27.82 1,797,969 27.521 -0.63%
2026-03-10 0 28.52 28.50 28.52 28.26 28.74 1,882,517 53,690,146 28.520 27.65 27.63 27.65 27.40 27.86 1,941,732 27.651 0.64%
2026-03-09 0 28.34 28.30 28.34 27.66 28.72 2,034,120 57,300,137 28.169 27.48 27.44 27.48 26.82 27.84 2,098,103 27.310 -0.07%
2026-03-06 0 28.36 28.34 28.36 27.54 28.38 3,029,130 85,191,802 28.124 27.50 27.48 27.50 26.70 27.51 3,124,411 27.267 1.36%
2026-03-05 0 27.98 27.96 27.98 27.74 28.66 2,740,801 76,952,287 28.077 27.13 27.11 27.13 26.89 27.79 2,827,013 27.220 -1.48%
2026-03-04 0 28.40 28.38 28.40 28.02 28.66 3,044,573 86,318,951 28.352 27.53 27.51 27.53 27.17 27.79 3,140,340 27.487 -1.39%
2026-03-03 0 28.80 28.78 28.80 28.50 29.08 2,216,591 63,793,603 28.780 27.92 27.90 27.92 27.63 28.19 2,286,314 27.902 -0.48%
2026-03-02 0 28.94 28.90 28.94 28.68 29.10 2,309,494 66,738,960 28.898 28.06 28.02 28.06 27.81 28.21 2,382,139 28.016 -0.82%
2026-02-27 0 29.18 29.18 29.20 28.96 29.60 2,609,386 76,047,824 29.144 28.29 28.29 28.31 28.08 28.70 2,691,464 28.255 -1.15%
2026-02-26 0 29.52 29.46 29.52 29.30 29.78 2,133,114 63,032,374 29.549 28.62 28.56 28.62 28.41 28.87 2,200,211 28.648 0.27%
2026-02-25 0 29.44 29.42 29.44 29.02 29.96 2,968,181 87,707,711 29.549 28.54 28.52 28.54 28.14 29.05 3,061,545 28.648 0.14%
2026-02-24 0 29.40 29.38 29.40 29.18 29.60 2,473,981 72,669,346 29.373 28.50 28.48 28.50 28.29 28.70 2,551,800 28.478 0.07%
2026-02-23 0 29.38 29.36 29.38 28.90 29.38 2,198,236 64,384,670 29.289 28.48 28.46 28.48 28.02 28.48 2,267,382 28.396 1.03%
2026-02-20 0 29.08 29.04 29.08 28.82 29.46 4,073,830 118,473,535 29.082 28.19 28.15 28.19 27.94 28.56 4,201,972 28.195 -1.02%
2026-02-16 0 29.38 29.16 29.38 29.04 29.40 1,533,382 44,791,148 29.211 28.48 28.27 28.48 28.15 28.50 1,581,615 28.320 0.75%
2026-02-13 0 29.16 29.12 29.16 28.80 29.42 2,932,720 85,547,306 29.170 28.27 28.23 28.27 27.92 28.52 3,024,969 28.280 -0.34%
2026-02-12 0 29.26 29.20 29.26 29.10 29.34 3,001,465 87,544,333 29.167 28.37 28.31 28.37 28.21 28.45 3,095,876 28.278 0.41%
2026-02-11 0 29.14 29.12 29.14 28.76 29.28 6,465,916 187,780,003 29.042 28.25 28.23 28.25 27.88 28.39 6,669,302 28.156 1.60%
2026-02-10 0 28.68 28.66 28.68 28.42 28.84 2,037,774 58,306,334 28.613 27.81 27.79 27.81 27.55 27.96 2,101,872 27.740 -0.21%
2026-02-09 0 28.74 28.72 28.74 28.58 28.98 2,590,200 74,549,495 28.781 27.86 27.84 27.86 27.71 28.10 2,671,675 27.904 0.42%
2026-02-06 0 28.62 28.58 28.62 27.96 28.80 3,738,294 106,719,624 28.548 27.75 27.71 27.75 27.11 27.92 3,855,882 27.677 1.63%
2026-02-05 0 28.16 28.14 28.16 27.44 28.20 1,848,030 51,832,584 28.047 27.30 27.28 27.30 26.60 27.34 1,906,160 27.192 1.73%
2026-02-04 0 27.68 27.62 27.68 27.52 28.18 2,329,250 64,619,992 27.743 26.84 26.78 26.84 26.68 27.32 2,402,517 26.897 -1.00%
2026-02-03 0 27.96 27.90 27.96 27.58 28.30 2,595,605 72,487,467 27.927 27.11 27.05 27.11 26.74 27.44 2,677,250 27.075 -0.71%
2026-02-02 0 28.16 28.04 28.16 27.94 28.42 2,846,025 79,965,078 28.097 27.30 27.18 27.30 27.09 27.55 2,935,547 27.240 -0.49%
2026-01-30 0 28.30 27.96 28.30 27.34 28.30 5,287,792 148,510,859 28.086 27.44 27.11 27.44 26.51 27.44 5,454,120 27.229 1.36%
2026-01-29 0 27.92 27.90 27.92 27.22 27.92 2,785,431 77,199,904 27.716 27.07 27.05 27.07 26.39 27.07 2,873,047 26.870 1.68%
2026-01-28 0 27.46 27.46 27.48 27.16 27.48 2,556,440 69,953,650 27.364 26.62 26.62 26.64 26.33 26.64 2,636,853 26.529 0.66%
2026-01-27 0 27.28 27.26 27.28 27.10 27.56 1,885,030 51,450,934 27.294 26.45 26.43 26.45 26.27 26.72 1,944,324 26.462 -0.29%
2026-01-26 0 27.36 27.34 27.36 27.22 27.64 2,790,555 76,275,834 27.334 26.53 26.51 26.53 26.39 26.80 2,878,332 26.500 -0.29%
2026-01-23 0 27.44 27.40 27.44 27.40 28.36 1,879,460 51,913,791 27.622 26.60 26.56 26.60 26.56 27.50 1,938,578 26.779 -2.42%
2026-01-22 0 28.12 28.08 28.12 27.52 28.26 2,521,191 70,820,308 28.090 27.26 27.22 27.26 26.68 27.40 2,600,495 27.233 0.86%
2026-01-21 0 27.88 27.82 27.88 27.22 27.92 3,134,800 86,852,027 27.706 27.03 26.97 27.03 26.39 27.07 3,233,405 26.861 1.83%
2026-01-20 0 27.38 27.36 27.38 27.12 27.44 2,356,900 64,336,095 27.297 26.55 26.53 26.55 26.29 26.60 2,431,036 26.464 -0.07%
2026-01-19 0 27.40 27.32 27.40 27.10 27.68 3,410,000 93,540,275 27.431 26.56 26.49 26.56 26.27 26.84 3,517,262 26.595 -0.15%
2026-01-16 0 27.44 27.34 27.44 27.32 27.86 3,770,330 103,580,833 27.473 26.60 26.51 26.60 26.49 27.01 3,888,926 26.635 -0.44%
2026-01-15 0 27.56 27.46 27.56 27.16 27.72 1,928,472 53,091,519 27.530 26.72 26.62 26.72 26.33 26.87 1,989,132 26.691 1.25%
2026-01-14 0 27.22 27.18 27.22 27.08 27.36 3,502,898 95,292,657 27.204 26.39 26.35 26.39 26.25 26.53 3,613,082 26.374 0.29%
2026-01-13 0 27.14 27.12 27.14 26.86 27.14 1,705,667 46,137,594 27.050 26.31 26.29 26.31 26.04 26.31 1,759,319 26.225 0.30%
2026-01-12 0 27.06 27.04 27.06 26.92 27.28 1,984,800 53,653,216 27.032 26.23 26.22 26.23 26.10 26.45 2,047,232 26.208 -0.73%
2026-01-09 0 27.26 27.24 27.26 26.94 27.40 2,466,780 66,993,631 27.158 26.43 26.41 26.43 26.12 26.56 2,544,373 26.330 0.44%
2026-01-08 0 27.14 27.12 27.14 26.84 27.42 5,174,160 139,923,141 27.043 26.31 26.29 26.31 26.02 26.58 5,336,913 26.218 -0.29%
2026-01-07 0 27.22 27.20 27.22 27.00 27.44 4,169,237 113,064,516 27.119 26.39 26.37 26.39 26.18 26.60 4,300,380 26.292 -0.22%
2026-01-06 0 27.28 27.26 27.28 26.72 28.20 6,492,575 176,927,177 27.251 26.45 26.43 26.45 25.91 27.34 6,696,799 26.420 -2.57%
2026-01-05 0 28.00 27.98 28.00 27.74 28.38 2,399,498 67,036,940 27.938 27.15 27.13 27.15 26.89 27.51 2,474,974 27.086 -0.92%
2026-01-02 0 28.26 28.24 28.26 27.52 28.32 2,118,231 59,604,408 28.139 27.40 27.38 27.40 26.68 27.46 2,184,860 27.281 1.29%
2025-12-31 0 27.90 27.90 28.00 27.90 28.32 787,003 22,095,994 28.076 27.05 27.05 27.15 27.05 27.46 811,758 27.220 -0.64%
2025-12-30 0 28.08 28.06 28.08 27.58 28.38 1,878,133 52,521,780 27.965 27.22 27.20 27.22 26.74 27.51 1,937,210 27.112 -0.14%
2025-12-29 0 28.12 28.08 28.12 27.94 28.60 2,387,178 67,202,898 28.152 27.26 27.22 27.26 27.09 27.73 2,462,267 27.293 -0.71%
2025-12-24 0 28.32 28.30 28.32 28.22 28.56 1,452,500 41,225,460 28.382 27.46 27.44 27.46 27.36 27.69 1,498,188 27.517 -0.28%
2025-12-23 0 28.40 28.38 28.40 28.30 29.10 2,781,415 79,559,419 28.604 27.53 27.51 27.53 27.44 28.21 2,868,904 27.732 -0.56%
2025-12-22 0 28.56 28.54 28.56 27.90 28.72 2,832,376 80,194,534 28.314 27.69 27.67 27.69 27.05 27.84 2,921,468 27.450 -0.63%
2025-12-19 0 28.74 28.72 28.74 28.10 28.86 2,981,607 85,478,429 28.669 27.86 27.84 27.86 27.24 27.98 3,075,394 27.794 0.63%
2025-12-18 0 28.56 28.56 28.58 28.44 29.00 2,744,552 78,791,071 28.708 27.69 27.69 27.71 27.57 28.12 2,830,882 27.833 -0.70%
2025-12-17 0 28.76 28.76 28.78 28.36 28.96 3,174,500 91,186,366 28.725 27.88 27.88 27.90 27.50 28.08 3,274,354 27.849 -0.62%
2025-12-16 0 28.94 28.92 28.94 28.52 29.00 2,322,654 66,987,090 28.841 28.06 28.04 28.06 27.65 28.12 2,395,713 27.961 -0.07%
2025-12-15 0 28.96 28.94 28.96 28.60 29.20 2,422,133 70,165,174 28.968 28.08 28.06 28.08 27.73 28.31 2,498,321 28.085 0.00%
2025-12-12 0 28.96 28.94 28.96 28.80 29.22 3,116,300 90,454,584 29.026 28.08 28.06 28.08 27.92 28.33 3,214,323 28.141 0.14%
2025-12-11 0 28.92 28.84 28.92 28.76 29.36 1,740,157 50,372,450 28.947 28.04 27.96 28.04 27.88 28.46 1,794,894 28.064 -0.14%
2025-12-10 0 28.96 28.82 28.96 28.48 28.96 2,459,504 70,967,097 28.854 28.08 27.94 28.08 27.61 28.08 2,536,868 27.974 1.76%
2025-12-09 0 28.46 28.42 28.46 28.34 28.90 1,822,965 51,908,914 28.475 27.59 27.55 27.59 27.48 28.02 1,880,306 27.607 -1.25%
2025-12-08 0 28.82 28.78 28.82 28.50 29.12 1,542,063 44,550,171 28.890 27.94 27.90 27.94 27.63 28.23 1,590,569 28.009 -0.62%
2025-12-05 0 29.00 28.96 29.00 28.84 29.22 2,601,198 75,413,347 28.992 28.12 28.08 28.12 27.96 28.33 2,683,019 28.108 0.07%
2025-12-04 0 28.98 28.90 28.98 28.48 29.00 1,649,568 47,579,730 28.844 28.10 28.02 28.10 27.61 28.12 1,701,455 27.964 1.97%
2025-12-03 0 28.42 28.36 28.42 28.26 29.40 1,690,517 48,198,116 28.511 27.55 27.50 27.55 27.40 28.50 1,743,692 27.641 -2.07%
2025-12-02 0 29.02 29.02 29.04 28.26 29.04 2,878,613 83,075,511 28.860 28.14 28.14 28.15 27.40 28.15 2,969,160 27.979 2.69%
2025-12-01 0 28.26 28.24 28.26 28.12 28.40 1,452,365 41,035,107 28.254 27.40 27.38 27.40 27.26 27.53 1,498,049 27.392 0.71%
2025-11-28 0 28.06 28.00 28.06 27.86 28.12 803,078 22,501,560 28.019 27.20 27.15 27.20 27.01 27.26 828,339 27.165 -0.07%
2025-11-27 0 28.08 28.06 28.08 27.98 28.30 1,362,352 38,337,779 28.141 27.22 27.20 27.22 27.13 27.44 1,405,205 27.283 -0.50%
2025-11-26 0 28.22 28.20 28.22 27.98 28.22 1,835,771 51,673,787 28.148 27.36 27.34 27.36 27.13 27.36 1,893,515 27.290 0.71%
2025-11-25 0 28.02 28.00 28.02 27.50 28.18 1,673,754 46,823,023 27.975 27.17 27.15 27.17 26.66 27.32 1,726,402 27.122 0.36%
2025-11-24 0 27.92 27.92 27.94 27.54 28.20 2,786,594 77,589,067 27.844 27.07 27.07 27.09 26.70 27.34 2,874,246 26.995 0.72%
2025-11-21 0 27.72 27.66 27.72 27.44 27.82 2,226,913 61,523,013 27.627 26.87 26.82 26.87 26.60 26.97 2,296,961 26.785 -0.86%
2025-11-20 0 27.96 27.92 27.96 27.68 28.20 2,123,688 59,169,840 27.862 27.11 27.07 27.11 26.84 27.34 2,190,489 27.012 0.22%
2025-11-19 0 27.90 27.82 27.90 27.58 28.06 2,824,028 78,730,366 27.879 27.05 26.97 27.05 26.74 27.20 2,912,858 27.029 1.45%
2025-11-18 0 27.50 27.44 27.50 27.26 27.94 1,494,484 41,050,529 27.468 26.66 26.60 26.66 26.43 27.09 1,541,493 26.630 -1.93%
2025-11-17 0 28.04 28.00 28.04 27.68 28.26 1,827,733 51,005,924 27.907 27.18 27.15 27.18 26.84 27.40 1,885,224 27.056 0.65%
2025-11-14 0 27.86 27.84 27.86 27.64 28.28 1,582,035 44,274,653 27.986 27.01 26.99 27.01 26.80 27.42 1,631,798 27.132 -0.92%
2025-11-13 0 28.12 28.08 28.12 27.52 28.26 2,155,644 60,500,849 28.066 27.26 27.22 27.26 26.68 27.40 2,223,450 27.210 0.43%
2025-11-12 0 28.00 27.94 28.00 27.52 28.06 2,948,924 82,217,606 27.881 27.15 27.09 27.15 26.68 27.20 3,041,682 27.030 1.52%
2025-11-11 0 27.58 27.56 27.58 27.30 28.48 5,268,530 145,465,091 27.610 26.74 26.72 26.74 26.47 27.61 5,434,252 26.768 -2.41%
2025-11-10 0 28.26 28.16 28.26 27.80 28.42 2,419,500 68,167,087 28.174 27.40 27.30 27.40 26.95 27.55 2,495,605 27.315 1.22%
2025-11-07 0 27.92 27.82 27.92 27.80 28.00 1,196,070 33,354,619 27.887 27.07 26.97 27.07 26.95 27.15 1,233,692 27.036 0.22%
2025-11-06 0 27.86 27.80 27.86 27.44 27.86 1,259,648 34,883,729 27.693 27.01 26.95 27.01 26.60 27.01 1,299,270 26.849 1.46%
2025-11-05 0 27.46 27.42 27.46 27.00 27.68 1,436,884 39,300,096 27.351 26.62 26.58 26.62 26.18 26.84 1,482,081 26.517 -0.79%
2025-11-04 0 27.68 27.66 27.68 26.54 27.74 2,533,340 69,933,515 27.605 26.84 26.82 26.84 25.73 26.89 2,613,026 26.763 -0.50%
2025-11-03 0 27.82 27.78 27.82 27.22 28.18 2,809,974 78,348,055 27.882 26.97 26.93 26.97 26.39 27.32 2,898,362 27.032 2.20%
2025-10-31 0 27.22 27.22 27.24 26.96 27.64 2,059,500 56,013,836 27.198 26.39 26.39 26.41 26.14 26.80 2,124,282 26.368 -1.52%
2025-10-30 0 27.64 27.62 27.64 27.46 28.22 2,072,950 57,247,984 27.617 26.80 26.78 26.80 26.62 27.36 2,138,155 26.774 0.29%
2025-10-28 0 27.56 27.50 27.56 27.30 28.20 1,532,457 42,211,453 27.545 26.72 26.66 26.72 26.47 27.34 1,580,660 26.705 -0.86%
2025-10-27 0 27.80 27.78 27.80 27.68 28.26 2,674,964 74,806,755 27.966 26.95 26.93 26.95 26.84 27.40 2,759,105 27.113 -0.14%
2025-10-24 0 27.84 27.82 27.84 27.40 27.88 1,993,000 55,367,450 27.781 26.99 26.97 26.99 26.56 27.03 2,055,690 26.934 1.61%
2025-10-23 0 27.40 27.38 27.40 27.26 27.76 1,658,002 45,501,541 27.444 26.56 26.55 26.56 26.43 26.91 1,710,154 26.607 -0.94%
2025-10-22 0 27.66 27.62 27.66 27.44 27.74 2,723,277 75,125,606 27.586 26.82 26.78 26.82 26.60 26.89 2,808,938 26.745 -0.58%
2025-10-21 0 27.82 27.80 27.82 27.64 28.00 1,714,136 47,684,579 27.818 26.97 26.95 26.97 26.80 27.15 1,768,054 26.970 0.07%
2025-10-20 0 27.80 27.74 27.80 27.64 28.04 2,210,939 61,416,632 27.779 26.95 26.89 26.95 26.80 27.18 2,280,484 26.931 1.16%
2025-10-17 0 27.48 27.46 27.48 27.38 28.04 5,090,387 141,156,672 27.730 26.64 26.62 26.64 26.55 27.18 5,250,505 26.884 -0.22%
2025-10-16 0 27.54 27.52 27.54 27.28 27.62 2,630,854 72,435,205 27.533 26.70 26.68 26.70 26.45 26.78 2,713,608 26.693 0.58%
2025-10-15 0 27.38 27.36 27.38 27.00 27.40 6,140,444 167,705,898 27.312 26.55 26.53 26.55 26.18 26.56 6,333,592 26.479 1.03%
2025-10-14 0 27.10 27.08 27.10 26.74 27.36 5,396,141 146,547,601 27.158 26.27 26.25 26.27 25.92 26.53 5,565,877 26.330 1.35%
2025-10-13 0 26.74 26.72 26.74 25.92 27.02 3,687,615 97,992,808 26.573 25.92 25.91 25.92 25.13 26.20 3,803,609 25.763 0.75%
2025-10-10 0 26.54 26.54 26.56 26.16 26.76 2,511,640 66,639,532 26.532 25.73 25.73 25.75 25.36 25.94 2,590,644 25.723 0.08%
2025-10-09 0 26.52 26.50 26.52 26.32 26.82 3,742,806 99,625,606 26.618 25.71 25.69 25.71 25.52 26.00 3,860,536 25.806 0.76%
2025-10-08 0 26.32 26.30 26.32 25.12 26.34 2,526,586 65,942,545 26.099 25.52 25.50 25.52 24.35 25.54 2,606,060 25.304 3.46%
2025-10-06 0 25.44 25.40 25.44 25.20 25.52 1,310,000 33,248,850 25.381 24.66 24.63 24.66 24.43 24.74 1,351,206 24.607 -0.39%
2025-10-03 0 25.54 25.50 25.54 25.24 25.54 909,955 23,169,458 25.462 24.76 24.72 24.76 24.47 24.76 938,578 24.686 0.63%
2025-10-02 0 25.38 25.36 25.38 25.10 25.56 1,628,336 41,196,895 25.300 24.61 24.59 24.61 24.33 24.78 1,679,555 24.528 -0.08%
2025-09-30 0 25.40 25.38 25.40 25.04 25.58 2,608,085 66,143,857 25.361 24.63 24.61 24.63 24.28 24.80 2,690,122 24.588 0.16%
2025-09-29 0 25.36 25.34 25.36 25.00 25.68 2,750,384 69,832,994 25.390 24.59 24.57 24.59 24.24 24.90 2,836,897 24.616 1.60%
2025-09-26 0 24.96 24.94 24.96 24.42 25.22 1,510,728 37,571,936 24.870 24.20 24.18 24.20 23.68 24.45 1,558,248 24.112 -0.32%
2025-09-25 0 25.04 25.02 25.04 24.84 25.14 2,568,787 64,178,068 24.984 24.28 24.26 24.28 24.08 24.37 2,649,588 24.222 0.08%
2025-09-24 0 25.02 25.00 25.02 24.96 25.20 1,637,920 41,047,942 25.061 24.26 24.24 24.26 24.20 24.43 1,689,441 24.297 -0.08%
2025-09-23 0 25.04 25.00 25.04 24.84 25.30 2,101,874 52,585,552 25.018 24.28 24.24 24.28 24.08 24.53 2,167,988 24.255 -0.87%
2025-09-22 0 25.26 25.24 25.26 25.02 25.46 2,369,205 59,903,093 25.284 24.49 24.47 24.49 24.26 24.68 2,443,728 24.513 -0.79%
2025-09-19 0 25.46 25.42 25.46 25.08 25.52 3,449,251 87,520,240 25.374 24.68 24.64 24.68 24.32 24.74 3,557,747 24.600 0.63%
2025-09-18 0 25.30 25.28 25.30 25.20 25.64 2,868,626 72,881,034 25.406 24.53 24.51 24.53 24.43 24.86 2,958,859 24.631 -0.71%
2025-09-17 0 25.48 25.46 25.48 25.20 25.50 1,887,156 47,887,236 25.375 24.70 24.68 24.70 24.43 24.72 1,946,517 24.602 0.87%
2025-09-16 0 25.26 25.24 25.26 25.02 25.66 1,832,038 46,197,709 25.217 24.49 24.47 24.49 24.26 24.88 1,889,665 24.448 0.00%
2025-09-15 0 25.26 25.24 25.26 24.88 25.26 2,452,900 61,554,934 25.095 24.49 24.47 24.49 24.12 24.49 2,530,056 24.329 0.80%
2025-09-12 0 25.06 25.04 25.06 24.94 25.64 2,863,797 72,111,570 25.180 24.30 24.28 24.30 24.18 24.86 2,953,878 24.413 -0.56%
2025-09-11 0 25.20 25.20 25.22 24.70 25.26 1,886,772 47,354,137 25.098 24.43 24.43 24.45 23.95 24.49 1,946,120 24.333 0.48%
2025-09-10 0 25.08 25.08 25.12 24.56 25.18 2,719,581 68,066,738 25.028 24.32 24.32 24.35 23.81 24.41 2,805,125 24.265 2.12%
2025-09-09 0 24.56 24.54 24.56 24.16 24.56 2,422,031 59,239,711 24.459 23.81 23.79 23.81 23.42 23.81 2,498,216 23.713 0.99%
2025-09-08 0 24.32 24.30 24.32 23.90 24.40 2,965,654 72,017,274 24.284 23.58 23.56 23.58 23.17 23.66 3,058,939 23.543 0.93%
2025-09-05 0 24.86 24.84 24.86 24.42 24.86 5,369,680 132,928,862 24.755 23.36 23.34 23.36 22.95 23.36 5,714,482 23.262 1.80%
2025-09-04 0 24.42 24.40 24.42 24.38 25.00 2,466,100 60,383,100 24.485 22.95 22.93 22.95 22.91 23.49 2,624,455 23.008 -1.21%
2025-09-03 0 24.72 24.70 24.72 24.46 24.94 3,124,808 77,080,871 24.667 23.23 23.21 23.23 22.98 23.44 3,325,460 23.179 0.32%
2025-09-02 0 24.64 24.62 24.64 24.48 24.86 2,770,354 68,259,479 24.639 23.15 23.13 23.15 23.00 23.36 2,948,246 23.153 -0.96%
2025-09-01 0 24.88 24.84 24.88 24.58 25.14 2,286,000 56,640,000 24.777 23.38 23.34 23.38 23.10 23.62 2,432,790 23.282 0.48%
2025-08-29 0 24.76 24.76 24.82 24.62 25.14 1,995,647 49,497,086 24.803 23.27 23.27 23.32 23.13 23.62 2,123,793 23.306 -0.16%
2025-08-28 0 24.80 24.78 24.80 24.58 24.98 2,570,492 63,619,417 24.750 23.30 23.28 23.30 23.10 23.47 2,735,550 23.257 0.24%
2025-08-27 0 24.74 24.72 24.74 24.56 25.30 2,668,000 66,100,026 24.775 23.25 23.23 23.25 23.08 23.77 2,839,320 23.280 -1.04%
2025-08-26 0 25.00 24.98 25.00 24.94 25.20 2,794,138 69,949,365 25.034 23.49 23.47 23.49 23.44 23.68 2,973,557 23.524 0.08%
2025-08-25 0 24.98 24.96 24.98 24.62 25.12 3,960,000 98,858,340 24.964 23.47 23.45 23.47 23.13 23.60 4,214,282 23.458 1.79%
2025-08-22 0 24.54 24.52 24.54 24.26 25.34 2,724,902 67,130,664 24.636 23.06 23.04 23.06 22.80 23.81 2,899,875 23.149 -1.05%
2025-08-21 0 24.80 24.78 24.80 24.02 25.06 8,177,288 201,821,124 24.681 23.30 23.28 23.30 22.57 23.55 8,702,374 23.192 2.23%
2025-08-20 0 24.26 24.24 24.26 23.98 24.34 2,488,190 60,244,240 24.212 22.80 22.78 22.80 22.53 22.87 2,647,963 22.751 0.33%
2025-08-19 0 24.18 24.16 24.18 23.82 24.34 4,542,609 109,441,381 24.092 22.72 22.70 22.72 22.38 22.87 4,834,302 22.639 2.11%
2025-08-18 0 23.68 23.66 23.68 23.68 24.08 2,351,281 56,259,647 23.927 22.25 22.23 22.25 22.25 22.63 2,502,263 22.484 -0.92%
2025-08-15 0 23.90 23.88 23.90 23.88 24.48 3,250,602 77,898,887 23.964 22.46 22.44 22.46 22.44 23.00 3,459,332 22.518 -1.73%
2025-08-14 0 24.32 24.30 24.32 24.20 24.66 1,473,212 35,949,532 24.402 22.85 22.83 22.85 22.74 23.17 1,567,811 22.930 -0.65%
2025-08-13 0 24.48 24.44 24.48 23.94 24.48 4,415,264 107,321,067 24.307 23.00 22.97 23.00 22.50 23.00 4,698,780 22.840 1.92%
2025-08-12 0 24.02 24.00 24.02 23.94 24.34 2,120,996 51,085,527 24.086 22.57 22.55 22.57 22.50 22.87 2,257,191 22.632 -1.07%
2025-08-11 0 24.28 24.26 24.28 24.12 24.56 2,225,187 54,127,325 24.325 22.81 22.80 22.81 22.66 23.08 2,368,072 22.857 -0.65%
2025-08-08 0 24.44 24.42 24.44 23.94 24.44 3,128,941 76,025,861 24.298 22.97 22.95 22.97 22.50 22.97 3,329,859 22.832 2.17%
2025-08-07 0 23.92 23.90 23.92 23.30 24.06 3,620,156 86,130,523 23.792 22.48 22.46 22.48 21.89 22.61 3,852,616 22.356 2.49%
2025-08-06 0 23.34 23.32 23.34 23.10 23.38 3,208,561 74,515,452 23.224 21.93 21.91 21.93 21.71 21.97 3,414,591 21.823 0.86%
2025-08-05 0 23.14 23.14 23.16 23.10 23.36 1,248,790 28,944,879 23.178 21.74 21.74 21.76 21.71 21.95 1,328,978 21.780 0.00%
2025-08-04 0 23.14 23.12 23.14 23.00 23.30 2,429,713 56,266,609 23.158 21.74 21.72 21.74 21.61 21.89 2,585,732 21.760 -0.47%
2025-08-01 0 23.25 23.20 23.25 23.20 23.70 3,059,785 71,619,413 23.407 21.85 21.80 21.85 21.80 22.27 3,256,262 21.994 -1.06%
2025-07-31 0 23.50 23.45 23.50 23.45 23.95 3,415,359 80,593,903 23.597 22.08 22.04 22.08 22.04 22.50 3,634,669 22.174 -2.29%
2025-07-30 0 24.05 24.00 24.05 23.80 24.20 4,054,621 97,397,304 24.021 22.60 22.55 22.60 22.36 22.74 4,314,979 22.572 0.00%
2025-07-29 0 24.05 24.00 24.05 23.65 24.10 3,585,447 85,869,930 23.950 22.60 22.55 22.60 22.22 22.65 3,815,678 22.504 0.42%
2025-07-28 0 23.95 23.90 23.95 23.75 24.05 3,609,694 86,264,704 23.898 22.50 22.46 22.50 22.32 22.60 3,841,482 22.456 0.63%
2025-07-25 0 23.80 23.75 23.80 23.60 24.15 4,232,403 100,730,565 23.800 22.36 22.32 22.36 22.18 22.69 4,504,177 22.364 -0.42%
2025-07-24 0 23.90 23.90 23.95 23.65 23.95 3,863,232 92,087,380 23.837 22.46 22.46 22.50 22.22 22.50 4,111,301 22.399 0.84%
2025-07-23 0 23.70 23.65 23.70 23.60 24.05 3,459,143 82,452,076 23.836 22.27 22.22 22.27 22.18 22.60 3,681,264 22.398 0.21%
2025-07-22 0 23.65 23.65 23.70 23.45 23.70 2,808,127 66,286,627 23.605 22.22 22.22 22.27 22.04 22.27 2,988,445 22.181 1.28%
2025-07-21 0 23.35 23.30 23.35 23.20 23.50 1,973,911 46,022,777 23.316 21.94 21.89 21.94 21.80 22.08 2,100,661 21.909 0.43%
2025-07-18 0 23.25 23.25 23.30 23.10 23.60 4,607,366 107,444,064 23.320 21.85 21.85 21.89 21.71 22.18 4,903,218 21.913 0.65%
2025-07-17 0 23.10 23.05 23.10 22.95 23.35 1,765,682 40,829,432 23.124 21.71 21.66 21.71 21.57 21.94 1,879,061 21.729 0.43%
2025-07-16 0 23.00 22.95 23.00 22.80 23.25 2,138,671 49,159,919 22.986 21.61 21.57 21.61 21.42 21.85 2,276,001 21.599 -0.22%
2025-07-15 0 23.05 23.05 23.10 22.75 23.45 4,509,350 103,759,771 23.010 21.66 21.66 21.71 21.38 22.04 4,798,908 21.622 -1.71%
2025-07-14 0 23.45 23.40 23.45 23.20 23.50 4,244,365 99,336,137 23.404 22.04 21.99 22.04 21.80 22.08 4,516,907 21.992 0.86%
2025-07-11 0 23.25 23.25 23.30 23.25 23.70 2,874,031 67,410,960 23.455 21.85 21.85 21.89 21.85 22.27 3,058,580 22.040 -0.64%
2025-07-10 0 23.40 23.35 23.40 23.10 23.55 3,620,355 84,726,699 23.403 21.99 21.94 21.99 21.71 22.13 3,852,828 21.991 -0.64%
2025-07-09 0 23.55 23.50 23.55 23.15 23.60 3,728,471 87,462,335 23.458 22.13 22.08 22.13 21.75 22.18 3,967,886 22.043 1.51%
2025-07-08 0 23.20 23.15 23.20 22.90 23.30 2,593,451 59,921,451 23.105 21.80 21.75 21.80 21.52 21.89 2,759,984 21.711 0.65%
2025-07-07 0 23.05 23.00 23.05 22.80 23.15 2,272,119 52,308,926 23.022 21.66 21.61 21.66 21.42 21.75 2,418,018 21.633 -0.22%
2025-07-04 0 23.10 23.05 23.10 22.85 23.15 3,074,500 70,738,025 23.008 21.71 21.66 21.71 21.47 21.75 3,271,922 21.620 0.22%
2025-07-03 0 23.05 23.05 23.10 22.65 23.20 3,988,648 91,741,016 23.001 21.66 21.66 21.71 21.28 21.80 4,244,770 21.613 1.10%
2025-07-02 0 22.80 22.75 22.80 22.60 23.10 2,873,163 65,647,627 22.849 21.42 21.38 21.42 21.24 21.71 3,057,657 21.470 1.11%
2025-06-30 0 22.55 22.50 22.55 22.35 22.70 2,743,609 61,885,421 22.556 21.19 21.14 21.19 21.00 21.33 2,919,784 21.195 0.67%
2025-06-27 0 22.40 22.35 22.40 22.25 22.75 2,166,866 48,648,042 22.451 21.05 21.00 21.05 20.91 21.38 2,306,006 21.096 -1.32%
2025-06-26 0 22.70 22.65 22.70 22.15 22.80 4,503,829 101,751,964 22.592 21.33 21.28 21.33 20.81 21.42 4,793,032 21.229 1.79%
2025-06-25 0 22.30 22.25 22.30 22.05 22.50 2,325,321 51,681,461 22.226 20.95 20.91 20.95 20.72 21.14 2,474,636 20.884 0.45%
2025-06-24 0 22.20 22.15 22.20 21.90 22.20 3,099,239 68,519,417 22.108 20.86 20.81 20.86 20.58 20.86 3,298,250 20.774 2.54%
2025-06-23 0 21.65 21.65 21.70 21.45 21.75 1,342,233 29,017,530 21.619 20.34 20.34 20.39 20.16 20.44 1,428,421 20.314 0.23%
2025-06-20 0 21.60 21.55 21.60 21.40 21.80 2,634,599 56,945,812 21.615 20.30 20.25 20.30 20.11 20.48 2,803,774 20.310 0.00%
2025-06-19 0 21.60 21.45 21.60 21.20 21.90 4,149,595 89,112,681 21.475 20.30 20.16 20.30 19.92 20.58 4,416,052 20.179 -1.82%
2025-06-18 0 22.00 21.95 22.00 21.80 22.05 1,778,016 39,072,181 21.975 20.67 20.63 20.67 20.48 20.72 1,892,187 20.649 0.00%
2025-06-17 0 22.00 21.95 22.00 21.75 22.05 1,763,559 38,684,287 21.935 20.67 20.63 20.67 20.44 20.72 1,876,802 20.612 0.00%
2025-06-16 0 22.00 21.95 22.00 21.65 22.10 3,081,891 67,684,512 21.962 20.67 20.63 20.67 20.34 20.77 3,279,788 20.637 0.92%
2025-06-13 0 21.80 21.75 21.80 21.60 22.00 2,213,673 48,188,948 21.769 20.48 20.44 20.48 20.30 20.67 2,355,819 20.455 -0.91%
2025-06-12 0 22.00 21.95 22.00 21.60 22.05 2,828,883 61,864,309 21.869 20.67 20.63 20.67 20.30 20.72 3,010,533 20.549 0.69%
2025-06-11 0 21.85 21.80 21.85 21.60 21.95 2,951,192 64,355,711 21.807 20.53 20.48 20.53 20.30 20.63 3,140,696 20.491 -0.23%
2025-06-10 0 21.90 21.85 21.90 21.80 22.10 1,526,210 33,469,162 21.930 20.58 20.53 20.58 20.48 20.77 1,624,212 20.606 -0.23%
2025-06-09 0 21.95 21.90 21.95 21.70 22.10 2,040,026 44,633,561 21.879 20.63 20.58 20.63 20.39 20.77 2,171,022 20.559 0.00%
2025-06-06 0 21.95 21.80 21.95 21.65 22.00 5,781,873 126,751,102 21.922 20.63 20.48 20.63 20.34 20.67 6,153,143 20.599 0.00%
2025-06-05 0 21.95 21.90 21.95 21.75 22.30 2,110,998 46,327,645 21.946 20.63 20.58 20.63 20.44 20.95 2,246,551 20.622 0.69%
2025-06-04 0 21.80 21.80 21.90 21.70 22.30 2,807,680 61,471,425 21.894 20.48 20.48 20.58 20.39 20.95 2,987,969 20.573 -0.68%
2025-06-03 0 21.95 21.95 22.00 21.55 22.15 3,639,069 79,695,621 21.900 20.63 20.63 20.67 20.25 20.81 3,872,744 20.579 1.86%
2025-06-02 0 21.55 21.55 21.60 20.80 21.55 3,318,825 70,242,895 21.165 20.25 20.25 20.30 19.54 20.25 3,531,936 19.888 1.41%
2025-05-30 0 21.25 21.25 21.40 21.20 21.80 3,886,827 82,850,610 21.316 19.97 19.97 20.11 19.92 20.48 4,136,411 20.030 -2.75%
2025-05-29 0 21.85 21.80 21.85 21.50 21.85 2,236,891 48,659,348 21.753 20.53 20.48 20.53 20.20 20.53 2,380,528 20.441 0.23%
2025-05-28 0 21.80 21.80 21.85 21.60 21.85 1,532,826 33,334,927 21.747 20.48 20.48 20.53 20.30 20.53 1,631,253 20.435 0.46%
2025-05-27 0 21.70 21.65 21.70 21.55 21.95 2,101,207 45,592,577 21.698 20.39 20.34 20.39 20.25 20.63 2,236,131 20.389 0.00%
2025-05-26 0 21.70 21.65 21.70 21.65 22.10 1,384,894 30,307,421 21.884 20.39 20.34 20.39 20.34 20.77 1,473,822 20.564 -1.14%
2025-05-23 0 21.95 21.90 21.95 21.65 21.95 2,151,508 46,953,936 21.824 20.63 20.58 20.63 20.34 20.63 2,289,662 20.507 1.62%
2025-05-22 0 21.60 21.60 21.65 21.50 22.00 2,280,070 49,419,122 21.674 20.30 20.30 20.34 20.20 20.67 2,426,480 20.367 -0.42%
2025-05-21 0 22.45 22.40 22.45 22.20 22.55 2,317,550 51,923,917 22.405 20.38 20.34 20.38 20.16 20.47 2,552,552 20.342 -0.22%
2025-05-20 0 22.50 22.50 22.55 22.45 22.75 2,736,982 61,679,696 22.536 20.43 20.43 20.47 20.38 20.66 3,014,514 20.461 -0.22%
2025-05-19 0 22.55 22.50 22.55 22.25 22.65 3,061,214 68,970,663 22.530 20.47 20.43 20.47 20.20 20.56 3,371,624 20.456 0.89%
2025-05-16 0 22.35 22.35 22.40 22.00 22.40 1,351,464 30,038,783 22.227 20.29 20.29 20.34 19.97 20.34 1,488,504 20.181 0.45%
2025-05-15 0 22.25 22.20 22.25 22.00 22.45 1,676,033 37,345,801 22.282 20.20 20.16 20.20 19.97 20.38 1,845,984 20.231 -0.45%
2025-05-14 0 22.35 22.30 22.35 22.10 22.45 2,721,045 60,730,406 22.319 20.29 20.25 20.29 20.07 20.38 2,996,961 20.264 0.22%
2025-05-13 0 22.30 22.25 22.30 22.20 22.60 2,610,571 58,372,256 22.360 20.25 20.20 20.25 20.16 20.52 2,875,285 20.301 -0.67%
2025-05-12 0 22.45 22.40 22.45 22.20 22.60 3,514,576 78,642,500 22.376 20.38 20.34 20.38 20.16 20.52 3,870,957 20.316 0.45%
2025-05-09 0 22.35 22.25 22.35 22.10 22.50 3,495,998 78,167,374 22.359 20.29 20.20 20.29 20.07 20.43 3,850,495 20.301 1.13%
2025-05-08 0 22.10 22.05 22.10 21.50 22.15 3,746,714 82,413,579 21.996 20.07 20.02 20.07 19.52 20.11 4,126,634 19.971 2.08%
2025-05-07 0 21.65 21.65 21.70 21.55 21.85 3,586,500 77,881,675 21.715 19.66 19.66 19.70 19.57 19.84 3,950,174 19.716 1.17%
2025-05-06 0 21.40 21.35 21.40 21.15 21.50 2,899,197 61,998,779 21.385 19.43 19.38 19.43 19.20 19.52 3,193,178 19.416 0.94%
2025-05-02 0 21.20 21.15 21.20 20.85 21.35 3,326,900 70,408,212 21.163 19.25 19.20 19.25 18.93 19.38 3,664,250 19.215 1.19%
2025-04-30 0 20.95 20.95 21.00 20.60 21.05 4,166,500 86,816,091 20.837 19.02 19.02 19.07 18.70 19.11 4,588,987 18.918 0.48%
2025-04-29 0 20.85 20.85 20.90 20.55 20.95 2,665,050 55,436,070 20.801 18.93 18.93 18.98 18.66 19.02 2,935,288 18.886 0.72%
2025-04-28 0 20.70 20.65 20.70 20.55 20.85 1,509,092 31,276,335 20.725 18.79 18.75 18.79 18.66 18.93 1,662,115 18.817 -0.48%
2025-04-25 0 20.80 20.75 20.80 20.80 21.15 3,046,500 63,848,287 20.958 18.89 18.84 18.89 18.89 19.20 3,355,418 19.028 -0.24%
2025-04-24 0 20.85 20.85 20.90 20.70 21.15 1,910,723 39,872,212 20.868 18.93 18.93 18.98 18.79 19.20 2,104,472 18.946 -1.18%
2025-04-23 0 21.10 21.10 21.15 21.00 21.55 3,196,168 67,678,577 21.175 19.16 19.16 19.20 19.07 19.57 3,520,262 19.225 -0.24%
2025-04-22 0 21.15 21.10 21.15 20.60 21.15 3,486,446 73,110,362 20.970 19.20 19.16 19.20 18.70 19.20 3,839,975 19.039 1.93%
2025-04-17 0 20.75 20.65 20.75 20.60 21.05 4,956,167 103,185,340 20.820 18.84 18.75 18.84 18.70 19.11 5,458,726 18.903 0.00%
2025-04-16 0 20.75 20.75 20.80 20.40 20.80 2,750,150 56,719,372 20.624 18.84 18.84 18.89 18.52 18.89 3,029,018 18.725 -0.72%
2025-04-15 0 20.90 20.90 20.95 20.40 21.05 5,233,841 108,720,339 20.773 18.98 18.98 19.02 18.52 19.11 5,764,557 18.860 0.24%
2025-04-14 0 20.85 20.85 20.90 20.55 21.15 4,120,500 85,668,268 20.791 18.93 18.93 18.98 18.66 19.20 4,538,322 18.877 0.48%
2025-04-11 0 20.75 20.75 20.80 20.20 20.95 2,731,090 56,311,084 20.619 18.84 18.84 18.89 18.34 19.02 3,008,025 18.720 0.97%
2025-04-10 0 20.55 20.50 20.55 20.40 20.90 3,321,072 68,559,613 20.644 18.66 18.61 18.66 18.52 18.98 3,657,831 18.743 0.49%
2025-04-09 0 20.45 20.45 20.50 19.52 20.60 6,274,000 126,383,380 20.144 18.57 18.57 18.61 17.72 18.70 6,910,189 18.289 0.49%
2025-04-08 0 20.35 20.30 20.35 19.94 20.60 5,987,798 120,916,566 20.194 18.48 18.43 18.48 18.10 18.70 6,594,966 18.335 1.24%
2025-04-07 0 20.10 20.10 20.15 20.00 21.00 9,031,762 184,896,567 20.472 18.25 18.25 18.29 18.16 19.07 9,947,590 18.587 -6.07%
2025-04-03 0 21.40 21.40 21.45 21.25 21.95 4,447,892 95,760,168 21.529 19.43 19.43 19.48 19.29 19.93 4,898,912 19.547 -0.93%
2025-04-02 0 21.60 21.55 21.60 21.30 21.70 3,599,985 77,411,373 21.503 19.61 19.57 19.61 19.34 19.70 3,965,026 19.524 -0.69%
2025-04-01 0 21.75 21.75 21.80 21.45 21.90 2,291,599 49,641,594 21.662 19.75 19.75 19.79 19.48 19.88 2,523,969 19.668 0.23%
2025-03-31 0 21.70 21.65 21.70 21.40 21.85 2,313,281 49,972,870 21.603 19.70 19.66 19.70 19.43 19.84 2,547,850 19.614 -0.69%
2025-03-28 0 21.85 21.80 21.85 21.75 22.60 3,028,267 66,562,194 21.980 19.84 19.79 19.84 19.75 20.52 3,335,336 19.957 -2.67%
2025-03-27 0 22.45 22.40 22.45 22.05 22.45 2,051,066 45,822,078 22.341 20.38 20.34 20.38 20.02 20.38 2,259,046 20.284 0.67%
2025-03-26 0 22.30 22.25 22.30 21.95 22.45 4,303,544 95,835,868 22.269 20.25 20.20 20.25 19.93 20.38 4,739,927 20.219 1.83%
2025-03-25 0 21.90 21.85 21.90 21.40 22.35 6,460,950 141,191,007 21.853 19.88 19.84 19.88 19.43 20.29 7,116,096 19.841 -1.57%
2025-03-24 0 22.25 22.25 22.30 22.05 22.65 2,924,650 65,155,175 22.278 20.20 20.20 20.25 20.02 20.56 3,221,212 20.227 -1.55%
2025-03-21 0 22.60 22.55 22.60 22.30 23.05 5,479,180 123,868,838 22.607 20.52 20.47 20.52 20.25 20.93 6,034,773 20.526 -1.95%
2025-03-20 0 23.05 23.05 23.10 22.95 23.55 2,772,464 64,178,396 23.149 20.93 20.93 20.97 20.84 21.38 3,053,594 21.017 -1.91%
2025-03-19 0 23.50 23.45 23.50 23.10 23.55 2,459,824 57,535,128 23.390 21.34 21.29 21.34 20.97 21.38 2,709,252 21.237 0.43%
2025-03-18 0 23.40 23.35 23.40 23.10 23.80 3,346,555 78,165,700 23.357 21.25 21.20 21.25 20.97 21.61 3,685,898 21.207 0.43%
2025-03-17 0 23.30 23.30 23.35 23.15 24.50 6,773,622 160,108,347 23.637 21.15 21.15 21.20 21.02 22.24 7,460,473 21.461 1.53%
2025-03-14 0 22.95 22.90 22.95 22.20 23.10 6,638,259 151,115,264 22.764 20.84 20.79 20.84 20.16 20.97 7,311,384 20.668 2.46%
2025-03-13 0 22.40 22.35 22.40 22.10 22.85 1,701,498 38,079,544 22.380 20.34 20.29 20.34 20.07 20.75 1,874,031 20.320 -0.88%
2025-03-12 0 22.60 22.55 22.60 22.35 23.15 2,961,635 66,950,120 22.606 20.52 20.47 20.52 20.29 21.02 3,261,947 20.525 -1.74%
2025-03-11 0 23.00 22.95 23.00 22.20 23.05 3,766,561 85,967,133 22.824 20.88 20.84 20.88 20.16 20.93 4,148,493 20.722 2.22%
2025-03-10 0 22.50 22.50 22.55 22.15 22.60 2,751,345 61,689,067 22.421 20.43 20.43 20.47 20.11 20.52 3,030,334 20.357 1.12%
2025-03-07 0 22.25 22.20 22.25 22.10 22.50 3,186,288 70,952,714 22.268 20.20 20.16 20.20 20.07 20.43 3,509,380 20.218 0.00%
2025-03-06 0 22.25 22.25 22.30 22.05 22.60 3,551,449 78,973,037 22.237 20.20 20.20 20.25 20.02 20.52 3,911,569 20.190 -0.89%
2025-03-05 0 22.45 22.40 22.45 22.10 22.50 2,857,200 63,857,214 22.350 20.38 20.34 20.38 20.07 20.43 3,146,922 20.292 2.51%
2025-03-04 0 21.90 21.85 21.90 21.55 22.15 1,987,027 43,571,243 21.928 19.88 19.84 19.88 19.57 20.11 2,188,513 19.909 0.46%
2025-03-03 0 21.80 21.75 21.80 21.50 22.25 2,481,710 54,169,921 21.828 19.79 19.75 19.79 19.52 20.20 2,733,357 19.818 0.23%
2025-02-28 0 21.75 21.65 21.75 21.30 22.65 7,425,731 161,496,783 21.748 19.75 19.66 19.75 19.34 20.56 8,178,706 19.746 -4.19%
2025-02-27 0 22.70 22.65 22.70 22.25 22.90 4,685,950 105,997,405 22.620 20.61 20.56 20.61 20.20 20.79 5,161,109 20.538 0.44%
2025-02-26 0 22.60 22.55 22.60 22.30 22.80 3,516,468 79,448,017 22.593 20.52 20.47 20.52 20.25 20.70 3,873,041 20.513 1.12%
2025-02-25 0 22.35 22.35 22.40 22.05 22.45 2,458,521 54,799,970 22.290 20.29 20.29 20.34 20.02 20.38 2,707,817 20.238 0.45%
2025-02-24 0 22.25 22.20 22.25 21.80 22.50 2,707,208 60,237,357 22.251 20.20 20.16 20.20 19.79 20.43 2,981,721 20.202 1.60%
2025-02-21 0 21.90 21.80 21.90 21.40 22.00 3,718,133 80,960,192 21.774 19.88 19.79 19.88 19.43 19.97 4,095,155 19.770 0.46%
2025-02-20 0 21.80 21.80 21.85 21.65 21.95 1,945,838 42,442,451 21.812 19.79 19.79 19.84 19.66 19.93 2,143,148 19.804 -0.23%
2025-02-19 0 21.85 21.75 21.85 21.50 21.85 2,742,181 59,510,687 21.702 19.84 19.75 19.84 19.52 19.84 3,020,240 19.704 0.46%
2025-02-18 0 21.75 21.70 21.75 21.60 22.10 2,293,323 49,994,579 21.800 19.75 19.70 19.75 19.61 20.07 2,525,868 19.793 -1.58%
2025-02-17 0 22.10 22.05 22.10 21.65 22.20 3,245,300 71,562,909 22.051 20.07 20.02 20.07 19.66 20.16 3,574,376 20.021 0.23%
2025-02-14 0 22.05 21.95 22.05 21.55 22.15 3,131,928 68,742,656 21.949 20.02 19.93 20.02 19.57 20.11 3,449,508 19.928 2.80%
2025-02-13 0 21.45 21.45 21.50 21.30 21.90 3,562,019 76,957,947 21.605 19.48 19.48 19.52 19.34 19.88 3,923,211 19.616 -0.92%
2025-02-12 0 21.65 21.60 21.65 21.15 21.80 4,412,465 94,796,851 21.484 19.66 19.61 19.66 19.20 19.79 4,859,893 19.506 2.85%
2025-02-11 0 21.05 21.05 21.10 20.90 21.30 2,292,800 48,432,546 21.124 19.11 19.11 19.16 18.98 19.34 2,525,292 19.179 -1.17%
2025-02-10 0 21.30 21.25 21.30 21.10 21.50 3,428,517 73,093,173 21.319 19.34 19.29 19.34 19.16 19.52 3,776,171 19.356 1.19%
2025-02-07 0 21.05 21.00 21.05 20.70 21.15 3,255,424 68,238,048 20.961 19.11 19.07 19.11 18.79 19.20 3,585,527 19.032 0.00%
2025-02-06 0 21.05 21.00 21.05 20.60 21.10 3,559,347 74,505,496 20.932 19.11 19.07 19.11 18.70 19.16 3,920,268 19.005 1.20%
2025-02-05 0 20.80 20.80 20.85 20.70 21.40 2,930,456 61,164,481 20.872 18.89 18.89 18.93 18.79 19.43 3,227,607 18.950 -2.35%
2025-02-04 0 21.30 21.25 21.30 20.90 21.65 1,524,696 32,456,981 21.288 19.34 19.29 19.34 18.98 19.66 1,679,301 19.328 1.43%
2025-02-03 0 21.00 20.95 21.00 20.55 21.05 1,438,990 29,915,409 20.789 19.07 19.02 19.07 18.66 19.11 1,584,905 18.875 -1.41%
2025-01-28 0 21.30 21.25 21.30 20.95 21.30 761,500 16,114,187 21.161 19.34 19.29 19.34 19.02 19.34 838,717 19.213 1.43%
2025-01-27 0 21.00 20.95 21.00 20.90 21.20 1,747,822 36,743,812 21.023 19.07 19.02 19.07 18.98 19.25 1,925,053 19.087 0.96%
2025-01-24 0 20.80 20.75 20.80 20.55 21.00 1,442,772 30,027,383 20.812 18.89 18.84 18.89 18.66 19.07 1,589,070 18.896 0.48%
2025-01-23 0 20.70 20.70 20.75 20.55 21.25 1,152,620 23,969,943 20.796 18.79 18.79 18.84 18.66 19.29 1,269,497 18.881 -1.43%
2025-01-22 0 21.00 20.95 21.00 20.70 21.15 1,714,969 35,873,486 20.918 19.07 19.02 19.07 18.79 19.20 1,888,868 18.992 0.00%
2025-01-21 0 21.00 20.95 21.00 20.85 21.20 1,970,800 41,302,650 20.957 19.07 19.02 19.07 18.93 19.25 2,170,641 19.028 0.72%
2025-01-20 0 20.85 20.85 20.90 20.80 21.15 2,130,268 44,709,792 20.988 18.93 18.93 18.98 18.89 19.20 2,346,279 19.056 -0.24%
2025-01-17 0 20.90 20.85 20.90 20.65 21.05 1,075,400 22,429,725 20.857 18.98 18.93 18.98 18.75 19.11 1,184,446 18.937 0.48%
2025-01-16 0 20.80 20.75 20.80 20.35 20.90 2,684,000 55,510,250 20.682 18.89 18.84 18.89 18.48 18.98 2,956,160 18.778 1.22%
2025-01-15 0 20.55 20.50 20.60 20.35 20.80 2,853,484 58,775,970 20.598 18.66 18.61 18.70 18.48 18.89 3,142,830 18.702 1.23%
2025-01-14 0 20.30 20.25 20.30 19.88 20.40 2,036,646 41,154,600 20.207 18.43 18.39 18.43 18.05 18.52 2,243,164 18.347 1.50%
2025-01-13 0 20.00 19.98 20.00 19.86 20.40 2,976,897 59,630,414 20.031 18.16 18.14 18.16 18.03 18.52 3,278,757 18.187 -1.48%
2025-01-10 0 20.30 20.30 20.40 20.30 21.00 3,910,622 80,092,895 20.481 18.43 18.43 18.52 18.43 19.07 4,307,162 18.595 -1.93%
2025-01-09 0 20.70 20.70 20.75 20.65 21.00 1,274,000 26,465,375 20.773 18.79 18.79 18.84 18.75 19.07 1,403,185 18.861 -0.72%
2025-01-08 0 20.85 20.80 20.85 20.65 21.00 3,535,173 73,644,722 20.832 18.93 18.89 18.93 18.75 19.07 3,893,642 18.914 -1.18%
2025-01-07 0 21.10 21.10 21.15 20.80 21.35 4,252,928 89,606,389 21.069 19.16 19.16 19.20 18.89 19.38 4,684,178 19.130 -1.17%
2025-01-06 0 21.35 21.30 21.35 21.30 21.95 2,446,633 52,521,481 21.467 19.38 19.34 19.38 19.34 19.93 2,694,724 19.490 -2.29%
2025-01-03 0 21.85 21.85 21.90 21.65 22.30 2,384,010 52,148,305 21.874 19.84 19.84 19.88 19.66 20.25 2,625,751 19.860 -1.13%
2025-01-02 0 22.10 22.05 22.10 21.80 22.45 2,745,004 60,442,813 22.019 20.07 20.02 20.07 19.79 20.38 3,023,350 19.992 -1.56%
2024-12-31 0 22.45 22.40 22.45 22.40 22.70 481,219 10,846,009 22.539 20.38 20.34 20.38 20.34 20.61 530,015 20.464 0.00%
2024-12-30 0 22.45 22.40 22.45 22.20 22.60 1,983,933 44,499,215 22.430 20.38 20.34 20.38 20.16 20.52 2,185,105 20.365 -0.22%
2024-12-27 0 22.50 22.45 22.55 22.20 22.70 1,853,300 41,764,495 22.535 20.43 20.38 20.47 20.16 20.61 2,041,226 20.460 0.22%
2024-12-24 0 22.45 22.40 22.45 22.05 22.60 1,191,000 26,716,897 22.432 20.38 20.34 20.38 20.02 20.52 1,311,768 20.367 1.81%
2024-12-23 0 22.05 22.05 22.10 21.90 22.25 1,713,880 37,907,875 22.118 20.02 20.02 20.07 19.88 20.20 1,887,669 20.082 1.15%
2024-12-20 0 21.80 21.80 21.85 21.80 22.20 2,746,275 60,076,080 21.875 19.79 19.79 19.84 19.79 20.16 3,024,750 19.862 -0.46%
2024-12-19 0 21.90 21.85 21.90 21.70 22.00 1,682,759 36,819,228 21.880 19.88 19.84 19.88 19.70 19.97 1,853,392 19.866 -0.68%
2024-12-18 0 22.05 22.05 22.10 21.90 22.25 1,498,332 33,034,454 22.047 20.02 20.02 20.07 19.88 20.20 1,650,264 20.018 0.46%
2024-12-17 0 21.95 21.95 22.00 21.80 22.45 2,857,200 62,968,441 22.039 19.93 19.93 19.97 19.79 20.38 3,146,922 20.010 -0.68%
2024-12-16 0 22.10 22.05 22.10 21.90 22.60 2,504,521 55,263,324 22.065 20.07 20.02 20.07 19.88 20.52 2,758,482 20.034 -1.78%
2024-12-13 0 22.50 22.50 22.55 22.40 23.10 2,446,200 55,169,440 22.553 20.43 20.43 20.47 20.34 20.97 2,694,247 20.477 -2.60%
2024-12-12 0 23.10 23.05 23.10 22.55 23.35 2,593,179 59,896,971 23.098 20.97 20.93 20.97 20.47 21.20 2,856,130 20.971 1.32%
2024-12-11 0 22.80 22.80 22.85 22.65 23.35 1,026,352 23,595,624 22.990 20.70 20.70 20.75 20.56 21.20 1,130,425 20.873 -0.44%
2024-12-10 0 22.90 22.90 22.95 22.80 23.80 3,444,012 79,779,379 23.165 20.79 20.79 20.84 20.70 21.61 3,793,238 21.032 0.22%
2024-12-09 0 22.85 22.85 22.90 22.15 22.85 2,140,323 48,260,477 22.548 20.75 20.75 20.79 20.11 20.75 2,357,354 20.472 1.33%
2024-12-06 0 22.55 22.50 22.55 22.20 22.60 1,716,375 38,589,264 22.483 20.47 20.43 20.47 20.16 20.52 1,890,417 20.413 1.81%
2024-12-05 0 22.15 22.10 22.15 21.80 22.40 2,177,792 48,039,713 22.059 20.11 20.07 20.11 19.79 20.34 2,398,622 20.028 -1.34%
2024-12-04 0 22.45 22.35 22.45 22.25 22.65 1,233,155 27,636,758 22.411 20.38 20.29 20.38 20.20 20.56 1,358,198 20.348 -0.44%
2024-12-03 0 22.55 22.50 22.55 22.05 22.60 2,580,072 57,752,894 22.384 20.47 20.43 20.47 20.02 20.52 2,841,693 20.323 1.58%
2024-12-02 0 22.20 22.20 22.25 22.15 22.60 1,562,000 34,845,175 22.308 20.16 20.16 20.20 20.11 20.52 1,720,388 20.254 -0.22%
2024-11-29 0 22.25 22.25 22.30 22.10 22.45 1,389,952 30,930,138 22.253 20.20 20.20 20.25 20.07 20.38 1,530,894 20.204 0.45%
2024-11-28 0 22.15 22.10 22.15 22.00 22.55 1,587,534 35,239,573 22.198 20.11 20.07 20.11 19.97 20.47 1,748,511 20.154 -1.77%
2024-11-27 0 22.55 22.50 22.55 21.65 22.60 2,655,988 58,900,286 22.176 20.47 20.43 20.47 19.66 20.52 2,925,307 20.135 3.44%
2024-11-26 0 21.80 21.70 21.80 21.65 22.30 3,086,664 67,459,356 21.855 19.79 19.70 19.79 19.66 20.25 3,399,654 19.843 -0.46%
2024-11-25 0 21.90 21.85 21.90 21.75 22.65 5,671,838 124,410,557 21.935 19.88 19.84 19.88 19.75 20.56 6,246,967 19.915 -2.01%
2024-11-22 0 22.35 22.30 22.35 22.25 23.20 2,367,152 53,366,504 22.545 20.29 20.25 20.29 20.20 21.06 2,607,183 20.469 -2.19%
2024-11-21 0 22.85 22.80 22.85 22.70 23.25 2,868,801 65,743,868 22.917 20.75 20.70 20.75 20.61 21.11 3,159,700 20.807 0.22%
2024-11-20 0 22.80 22.75 22.80 22.60 23.10 1,797,315 41,059,179 22.845 20.70 20.66 20.70 20.52 20.97 1,979,564 20.742 0.88%
2024-11-19 0 22.60 22.55 22.60 22.50 22.90 1,791,000 40,579,891 22.658 20.52 20.47 20.52 20.43 20.79 1,972,609 20.572 0.44%
2024-11-18 0 22.50 22.45 22.50 22.35 22.75 1,213,850 27,336,085 22.520 20.43 20.38 20.43 20.29 20.66 1,336,935 20.447 0.90%
2024-11-15 0 22.30 22.30 22.35 22.20 22.65 2,070,640 46,458,961 22.437 20.25 20.25 20.29 20.16 20.56 2,280,605 20.371 0.00%
2024-11-14 0 22.30 22.25 22.30 22.20 22.70 1,891,660 42,361,683 22.394 20.25 20.20 20.25 20.16 20.61 2,083,476 20.332 -1.98%
2024-11-13 0 22.75 22.60 22.75 22.55 23.15 1,952,660 44,336,809 22.706 20.66 20.52 20.66 20.47 21.02 2,150,661 20.615 -0.87%
2024-11-12 0 22.95 22.90 22.95 22.75 23.55 3,544,539 81,632,459 23.030 20.84 20.79 20.84 20.66 21.38 3,903,958 20.910 -1.92%
2024-11-11 0 23.40 23.40 23.45 23.25 23.80 1,464,345 34,269,149 23.402 21.25 21.25 21.29 21.11 21.61 1,612,831 21.248 -1.68%
2024-11-08 0 23.80 23.80 23.85 23.75 24.30 2,533,000 60,757,917 23.987 21.61 21.61 21.65 21.56 22.06 2,789,848 21.778 0.63%
2024-11-07 0 23.65 23.65 23.70 23.15 23.70 2,358,164 55,465,072 23.520 21.47 21.47 21.52 21.02 21.52 2,597,284 21.355 1.28%
2024-11-06 0 23.35 23.30 23.35 23.05 23.65 1,844,000 42,863,600 23.245 21.20 21.15 21.20 20.93 21.47 2,030,983 21.105 -1.06%
2024-11-05 0 23.60 23.55 23.60 23.05 23.60 2,088,414 48,797,333 23.366 21.43 21.38 21.43 20.93 21.43 2,300,181 21.215 1.51%
2024-11-04 0 23.25 23.20 23.25 23.00 23.35 1,197,710 27,788,646 23.201 21.11 21.06 21.11 20.88 21.20 1,319,159 21.065 0.65%
2024-11-01 0 23.10 23.10 23.15 22.90 23.25 1,223,500 28,262,205 23.099 20.97 20.97 21.02 20.79 21.11 1,347,564 20.973 0.43%
2024-10-31 0 23.00 23.00 23.10 23.00 23.40 1,913,023 44,272,946 23.143 20.88 20.88 20.97 20.88 21.25 2,107,005 21.012 -1.08%
2024-10-30 0 23.25 23.25 23.30 23.00 23.85 2,640,413 61,397,509 23.253 21.11 21.11 21.15 20.88 21.65 2,908,153 21.112 -2.11%
2024-10-29 0 23.75 23.65 23.75 23.60 24.15 2,209,222 52,491,517 23.760 21.56 21.47 21.56 21.43 21.93 2,433,239 21.573 -0.21%
2024-10-28 0 23.80 23.80 23.85 23.70 24.05 1,503,000 35,802,375 23.821 21.61 21.61 21.65 21.52 21.84 1,655,405 21.628 -0.63%
2024-10-25 0 23.95 23.95 24.00 23.75 24.35 1,247,400 29,852,879 23.932 21.75 21.75 21.79 21.56 22.11 1,373,887 21.729 0.63%
2024-10-24 0 23.80 23.80 23.90 23.55 24.05 2,121,500 50,528,180 23.817 21.61 21.61 21.70 21.38 21.84 2,336,622 21.624 -0.21%
2024-10-23 0 23.85 23.80 23.85 23.60 24.20 1,678,120 40,125,817 23.911 21.65 21.61 21.65 21.43 21.97 1,848,283 21.710 0.21%
2024-10-22 0 23.80 23.75 23.80 23.55 24.00 1,334,000 31,765,700 23.812 21.61 21.56 21.61 21.38 21.79 1,469,269 21.620 0.00%
2024-10-21 0 23.80 23.75 23.80 23.60 24.15 2,550,072 60,693,970 23.801 21.61 21.56 21.61 21.43 21.93 2,808,651 21.610 -0.83%
2024-10-18 0 24.00 23.95 24.00 23.35 24.15 2,885,195 68,556,433 23.761 21.79 21.75 21.79 21.20 21.93 3,177,756 21.574 2.35%
2024-10-17 0 23.45 23.40 23.45 23.30 24.15 2,453,140 57,921,775 23.611 21.29 21.25 21.29 21.15 21.93 2,701,890 21.437 -1.05%
2024-10-16 0 23.70 23.70 23.75 23.60 24.25 2,451,666 58,414,160 23.826 21.52 21.52 21.56 21.43 22.02 2,700,267 21.633 -1.86%
2024-10-15 0 24.15 24.10 24.15 23.85 25.40 3,846,052 93,703,100 24.363 21.93 21.88 21.93 21.65 23.06 4,236,045 22.120 -3.59%
2024-10-14 0 25.05 25.00 25.05 24.30 25.90 2,031,096 50,590,163 24.908 22.74 22.70 22.74 22.06 23.52 2,237,051 22.615 -1.76%
2024-10-10 0 25.50 25.45 25.50 25.20 25.85 2,164,300 55,203,359 25.506 23.15 23.11 23.15 22.88 23.47 2,383,762 23.158 1.59%
2024-10-09 0 25.10 25.10 25.15 24.55 26.70 4,757,222 120,986,123 25.432 22.79 22.79 22.83 22.29 24.24 5,239,608 23.091 -4.20%
2024-10-08 0 26.20 26.20 26.25 25.55 28.60 6,826,961 182,564,055 26.742 23.79 23.79 23.83 23.20 25.97 7,519,221 24.280 -7.91%
2024-10-07 0 28.45 28.40 28.45 27.85 28.75 3,337,032 94,210,052 28.232 25.83 25.79 25.83 25.29 26.10 3,675,410 25.633 3.45%
2024-10-04 0 27.50 27.50 27.55 26.60 27.65 2,366,894 64,542,172 27.269 24.97 24.97 25.01 24.15 25.10 2,606,899 24.758 1.29%
2024-10-03 0 27.15 27.10 27.15 26.40 27.70 2,296,845 62,256,225 27.105 24.65 24.61 24.65 23.97 25.15 2,529,747 24.610 -1.99%
2024-10-02 0 27.70 27.70 27.75 26.85 27.85 4,510,808 123,473,866 27.373 25.15 25.15 25.20 24.38 25.29 4,968,208 24.853 3.36%
2024-09-30 0 26.80 26.75 26.80 25.90 27.50 5,710,444 153,200,775 26.828 24.33 24.29 24.33 23.52 24.97 6,289,488 24.358 3.68%
2024-09-27 0 25.85 25.80 25.85 25.00 26.00 4,045,612 103,464,096 25.574 23.47 23.42 23.47 22.70 23.61 4,455,840 23.220 3.40%
2024-09-26 0 25.00 24.95 25.00 23.45 25.05 3,517,164 86,495,483 24.592 22.70 22.65 22.70 21.29 22.74 3,873,807 22.328 5.71%
2024-09-25 0 23.65 23.60 23.65 23.55 24.50 3,537,814 84,335,048 23.838 21.47 21.43 21.47 21.38 22.24 3,896,551 21.644 -0.63%
2024-09-24 0 23.80 23.70 23.80 22.80 23.80 3,148,148 73,844,062 23.456 21.61 21.52 21.61 20.70 21.61 3,467,373 21.297 5.54%
2024-09-23 0 22.55 22.50 22.55 22.10 22.85 2,370,796 53,468,257 22.553 20.47 20.43 20.47 20.07 20.75 2,611,197 20.477 0.67%
2024-09-20 0 22.40 22.40 22.45 22.05 22.75 7,624,611 170,842,442 22.407 20.34 20.34 20.38 20.02 20.66 8,397,753 20.344 0.90%
2024-09-19 0 22.20 22.15 22.20 21.50 22.30 3,641,671 80,115,122 22.000 20.16 20.11 20.16 19.52 20.25 4,010,939 19.974 2.54%
2024-09-17 0 21.65 21.60 21.65 21.50 22.00 1,493,476 32,452,957 21.730 19.66 19.61 19.66 19.52 19.97 1,644,916 19.729 -0.92%
2024-09-16 0 21.85 21.80 21.85 21.45 21.95 1,168,567 25,331,709 21.678 19.84 19.79 19.84 19.48 19.93 1,287,061 19.682 -0.46%
2024-09-13 0 21.95 21.90 21.95 21.75 22.55 2,323,596 51,160,177 22.018 19.93 19.88 19.93 19.75 20.47 2,559,211 19.991 -1.13%
2024-09-12 0 22.20 22.15 22.20 22.05 22.55 2,828,500 62,639,832 22.146 20.16 20.11 20.16 20.02 20.47 3,115,312 20.107 -1.11%
2024-09-11 0 22.45 22.40 22.45 22.15 22.75 1,932,799 43,269,105 22.387 20.38 20.34 20.38 20.11 20.66 2,128,786 20.326 -2.39%
2024-09-10 0 23.00 22.95 23.00 22.70 23.50 1,983,700 45,669,962 23.023 20.88 20.84 20.88 20.61 21.34 2,184,849 20.903 -1.29%
2024-09-09 0 23.30 23.25 23.30 22.70 23.35 1,993,051 45,960,901 23.061 21.15 21.11 21.15 20.61 21.20 2,195,148 20.937 -0.16%
2024-09-05 0 24.10 24.05 24.10 23.75 24.35 1,948,922 46,812,430 24.020 21.19 21.14 21.19 20.88 21.41 2,216,796 21.117 0.21%
2024-09-04 0 24.05 24.05 24.10 23.95 24.35 1,774,689 42,776,525 24.104 21.14 21.14 21.19 21.06 21.41 2,018,615 21.191 -1.23%
2024-09-03 0 24.35 24.35 24.40 24.20 24.65 916,286 22,372,800 24.417 21.41 21.41 21.45 21.28 21.67 1,042,227 21.466 -0.61%
2024-09-02 0 24.50 24.45 24.50 24.30 25.05 1,439,439 35,286,930 24.514 21.54 21.50 21.54 21.36 22.02 1,637,286 21.552 -2.20%
2024-08-30 0 25.05 25.00 25.05 24.25 25.50 3,456,444 86,548,084 25.040 22.02 21.98 22.02 21.32 22.42 3,931,522 22.014 3.51%
2024-08-29 0 24.20 24.20 24.25 23.80 24.30 1,596,171 38,479,113 24.107 21.28 21.28 21.32 20.92 21.36 1,815,560 21.194 1.04%
2024-08-28 0 23.95 23.90 23.95 23.55 24.00 1,682,935 40,028,407 23.785 21.06 21.01 21.06 20.70 21.10 1,914,250 20.911 -0.21%
2024-08-27 0 24.00 23.95 24.00 23.70 24.00 1,340,314 32,013,106 23.885 21.10 21.06 21.10 20.84 21.10 1,524,536 20.999 0.00%
2024-08-26 0 24.00 24.00 24.05 23.60 24.40 1,715,894 41,197,487 24.009 21.10 21.10 21.14 20.75 21.45 1,951,739 21.108 0.00%
2024-08-23 0 24.00 24.00 24.05 23.80 24.50 989,341 23,726,844 23.982 21.10 21.10 21.14 20.92 21.54 1,125,323 21.084 -1.64%
2024-08-22 0 24.40 24.35 24.40 23.75 24.45 1,556,740 37,786,132 24.273 21.45 21.41 21.45 20.88 21.50 1,770,709 21.340 1.46%
2024-08-21 0 24.05 24.00 24.05 23.40 24.20 2,524,538 60,311,506 23.890 21.14 21.10 21.14 20.57 21.28 2,871,529 21.003 0.63%
2024-08-20 0 23.90 23.85 23.90 23.40 25.55 4,650,478 111,133,343 23.897 21.01 20.97 21.01 20.57 22.46 5,289,673 21.009 -6.46%
2024-08-19 0 25.55 25.50 25.55 24.85 25.90 1,528,998 38,847,046 25.407 22.46 22.42 22.46 21.85 22.77 1,739,154 22.337 3.02%
2024-08-16 0 24.80 24.75 24.80 24.65 25.50 988,500 24,540,839 24.826 21.80 21.76 21.80 21.67 22.42 1,124,367 21.826 0.81%
2024-08-15 0 24.60 24.55 24.60 24.35 25.35 2,190,000 53,941,902 24.631 21.63 21.58 21.63 21.41 22.29 2,491,009 21.655 -2.96%
2024-08-14 0 25.35 25.30 25.35 25.25 25.85 1,411,173 35,877,592 25.424 22.29 22.24 22.29 22.20 22.73 1,605,135 22.352 -0.98%
2024-08-13 0 25.60 25.55 25.60 25.25 25.75 833,762 21,285,440 25.529 22.51 22.46 22.51 22.20 22.64 948,360 22.444 0.99%
2024-08-12 0 25.35 25.35 25.40 25.25 25.85 661,950 16,856,888 25.466 22.29 22.29 22.33 22.20 22.73 752,933 22.388 -0.20%
2024-08-09 0 25.40 25.40 25.45 25.00 25.85 1,859,271 47,445,450 25.518 22.33 22.33 22.37 21.98 22.73 2,114,822 22.435 2.21%
2024-08-08 0 24.85 24.85 24.90 24.60 25.20 1,126,343 28,093,294 24.942 21.85 21.85 21.89 21.63 22.15 1,281,156 21.928 -0.60%
2024-08-07 0 25.00 24.95 25.00 24.70 25.20 750,129 18,728,801 24.967 21.98 21.94 21.98 21.72 22.15 853,232 21.950 1.01%
2024-08-06 0 24.75 24.75 24.80 24.70 25.20 1,099,913 27,395,329 24.907 21.76 21.76 21.80 21.72 22.15 1,251,093 21.897 -0.40%
2024-08-05 0 24.85 24.85 24.90 24.45 24.95 1,810,238 44,770,222 24.732 21.85 21.85 21.89 21.50 21.94 2,059,050 21.743 1.02%
2024-08-02 0 24.60 24.60 24.65 23.90 24.65 1,275,257 31,217,715 24.480 21.63 21.63 21.67 21.01 21.67 1,450,537 21.521 0.61%
2024-08-01 0 24.45 24.40 24.45 23.90 24.75 1,563,073 38,079,450 24.362 21.50 21.45 21.50 21.01 21.76 1,777,913 21.418 0.20%
2024-07-31 0 24.40 24.35 24.40 23.40 24.65 1,463,279 35,372,925 24.174 21.45 21.41 21.45 20.57 21.67 1,664,403 21.253 4.50%
2024-07-30 0 23.35 23.25 23.35 23.15 23.60 1,314,434 30,737,454 23.385 20.53 20.44 20.53 20.35 20.75 1,495,099 20.559 -1.06%
2024-07-29 0 23.60 23.60 23.65 23.60 24.00 820,588 19,505,028 23.770 20.75 20.75 20.79 20.75 21.10 933,375 20.897 -0.21%
2024-07-26 0 23.65 23.60 23.65 23.05 24.00 1,052,594 24,878,726 23.636 20.79 20.75 20.79 20.26 21.10 1,197,270 20.780 0.21%
2024-07-25 0 23.60 23.55 23.65 23.30 23.80 1,122,921 26,415,269 23.524 20.75 20.70 20.79 20.48 20.92 1,277,263 20.681 -0.63%
2024-07-24 0 23.75 23.70 23.75 23.60 25.20 760,735 18,066,699 23.749 20.88 20.84 20.88 20.75 22.15 865,296 20.879 -1.25%
2024-07-23 0 24.05 24.05 24.10 24.00 24.80 723,000 17,461,100 24.151 21.14 21.14 21.19 21.10 21.80 822,374 21.233 -1.03%
2024-07-22 0 24.30 24.25 24.30 23.70 24.30 855,563 20,663,910 24.152 21.36 21.32 21.36 20.84 21.36 973,158 21.234 1.67%
2024-07-19 0 23.90 23.85 23.90 23.70 24.45 986,076 23,567,263 23.900 21.01 20.97 21.01 20.84 21.50 1,121,609 21.012 -2.45%
2024-07-18 0 24.50 24.50 24.55 24.10 24.70 666,700 16,332,035 24.497 21.54 21.54 21.58 21.19 21.72 758,336 21.537 0.62%
2024-07-17 0 24.35 24.35 24.40 24.05 24.55 992,171 24,088,247 24.278 21.41 21.41 21.45 21.14 21.58 1,128,542 21.345 0.41%
2024-07-16 0 24.25 24.20 24.25 23.95 24.50 1,060,864 25,815,988 24.335 21.32 21.28 21.32 21.06 21.54 1,206,677 21.394 -0.61%
2024-07-15 0 24.40 24.40 24.45 24.35 24.95 755,000 18,484,932 24.483 21.45 21.45 21.50 21.41 21.94 858,773 21.525 -2.79%
2024-07-12 0 25.10 25.05 25.10 24.15 25.15 796,500 19,931,764 25.024 22.07 22.02 22.07 21.23 22.11 905,977 22.000 1.21%
2024-07-11 0 24.80 24.80 24.85 24.05 24.95 781,005 19,317,291 24.734 21.80 21.80 21.85 21.14 21.94 888,352 21.745 1.43%
2024-07-10 0 24.45 24.40 24.45 24.20 24.75 1,111,000 27,200,225 24.483 21.50 21.45 21.50 21.28 21.76 1,263,704 21.524 -0.41%
2024-07-09 0 24.55 24.50 24.55 24.05 24.70 1,159,548 28,433,339 24.521 21.58 21.54 21.58 21.14 21.72 1,318,925 21.558 0.61%
2024-07-08 0 24.40 24.40 24.45 23.90 24.50 1,124,638 27,320,362 24.293 21.45 21.45 21.50 21.01 21.54 1,279,216 21.357 1.67%
2024-07-05 0 24.00 24.00 24.10 23.80 24.40 958,452 23,073,867 24.074 21.10 21.10 21.19 20.92 21.45 1,090,188 21.165 -0.83%
2024-07-04 0 24.20 24.15 24.20 23.85 24.30 764,280 18,409,845 24.088 21.28 21.23 21.28 20.97 21.36 869,328 21.177 1.26%
2024-07-03 0 23.90 23.85 23.90 23.55 24.15 965,486 23,123,990 23.951 21.01 20.97 21.01 20.70 21.23 1,098,189 21.056 1.27%
2024-07-02 0 23.60 23.55 23.60 23.40 24.15 1,958,797 46,341,210 23.658 20.75 20.70 20.75 20.57 21.23 2,228,028 20.799 -0.84%
2024-06-28 0 23.80 23.80 23.85 23.70 24.70 1,400,241 33,450,289 23.889 20.92 20.92 20.97 20.84 21.72 1,592,700 21.002 -1.24%
2024-06-27 0 24.10 24.05 24.10 23.95 24.80 1,049,310 25,309,741 24.120 21.19 21.14 21.19 21.06 21.80 1,193,535 21.206 -2.43%
2024-06-26 0 24.70 24.65 24.70 24.20 24.85 1,655,822 40,840,991 24.665 21.72 21.67 21.72 21.28 21.85 1,883,410 21.685 1.02%
2024-06-25 0 24.45 24.45 24.50 24.15 24.65 1,143,939 27,950,728 24.434 21.50 21.50 21.54 21.23 21.67 1,301,170 21.481 1.66%
2024-06-24 0 24.05 24.00 24.05 23.55 24.15 1,374,497 32,720,027 23.805 21.14 21.10 21.14 20.70 21.23 1,563,418 20.929 0.63%
2024-06-21 0 23.90 23.90 23.95 23.80 24.30 2,689,754 64,383,888 23.937 21.01 21.01 21.06 20.92 21.36 3,059,453 21.044 -1.65%
2024-06-20 0 24.30 24.30 24.35 24.10 24.85 1,357,489 33,039,095 24.338 21.36 21.36 21.41 21.19 21.85 1,544,072 21.397 -2.02%
2024-06-19 0 24.80 24.80 24.85 24.55 25.20 2,287,562 56,782,031 24.822 21.80 21.80 21.85 21.58 22.15 2,601,981 21.823 0.00%
2024-06-18 0 24.80 24.80 24.85 24.50 25.35 1,620,082 40,505,717 25.002 21.80 21.80 21.85 21.54 22.29 1,842,758 21.981 0.00%
2024-06-17 0 24.80 24.80 24.85 24.70 25.40 1,312,500 32,685,375 24.903 21.80 21.80 21.85 21.72 22.33 1,492,899 21.894 -1.98%
2024-06-14 0 25.30 25.25 25.30 24.95 25.70 1,077,137 27,129,854 25.187 22.24 22.20 22.24 21.94 22.59 1,225,186 22.143 -1.56%
2024-06-13 0 25.70 25.65 25.70 25.35 26.00 1,121,500 28,738,650 25.625 22.59 22.55 22.59 22.29 22.86 1,275,647 22.529 1.18%
2024-06-12 0 25.40 25.40 25.45 25.20 25.65 1,142,549 29,082,696 25.454 22.33 22.33 22.37 22.15 22.55 1,299,589 22.378 -1.17%
2024-06-11 0 25.70 25.70 25.75 25.00 26.20 2,352,039 60,149,178 25.573 22.59 22.59 22.64 21.98 23.03 2,675,320 22.483 -1.91%
2024-06-07 0 26.20 26.20 26.25 26.20 27.00 2,538,167 67,147,181 26.455 23.03 23.03 23.08 23.03 23.74 2,887,031 23.258 -1.50%
2024-06-06 0 26.60 26.55 26.60 26.50 27.35 790,656 21,172,770 26.779 23.39 23.34 23.39 23.30 24.05 899,329 23.543 -0.75%
2024-06-05 0 26.80 26.75 26.80 26.20 27.20 1,968,700 52,683,810 26.761 23.56 23.52 23.56 23.03 23.91 2,239,292 23.527 0.94%
2024-06-04 0 26.55 26.50 26.55 26.40 27.05 1,103,818 29,394,131 26.630 23.34 23.30 23.34 23.21 23.78 1,255,535 23.412 -1.48%
2024-06-03 0 26.95 26.95 27.05 26.85 27.50 1,577,183 42,811,230 27.144 23.69 23.69 23.78 23.61 24.18 1,793,962 23.864 -0.92%
2024-05-31 0 27.20 27.20 27.25 26.50 27.20 8,025,416 217,171,983 27.061 23.91 23.91 23.96 23.30 23.91 9,128,487 23.791 1.87%
2024-05-30 0 26.70 26.70 26.75 26.50 27.10 2,089,096 55,690,644 26.658 23.47 23.47 23.52 23.30 23.83 2,376,236 23.436 -0.19%
2024-05-29 0 26.75 26.70 26.75 26.70 27.55 1,940,000 52,089,825 26.850 23.52 23.47 23.52 23.47 24.22 2,206,647 23.606 -1.65%
2024-05-28 0 27.20 27.20 27.25 27.10 27.40 1,396,000 38,000,387 27.221 23.91 23.91 23.96 23.83 24.09 1,587,876 23.932 -0.37%
2024-05-27 0 27.30 27.30 27.40 26.70 27.45 917,536 24,942,339 27.184 24.00 24.00 24.09 23.47 24.13 1,043,649 23.899 0.92%
2024-05-24 0 27.05 27.00 27.05 26.90 27.55 1,217,300 32,971,655 27.086 23.78 23.74 23.78 23.65 24.22 1,384,614 23.813 -1.10%
2024-05-23 0 27.35 27.25 27.35 26.90 27.45 1,320,636 35,900,018 27.184 24.05 23.96 24.05 23.65 24.13 1,502,154 23.899 0.37%
2024-05-22 0 27.25 27.25 27.35 27.15 27.65 1,714,407 46,800,738 27.298 23.96 23.96 24.05 23.87 24.31 1,950,047 24.000 -0.91%
2024-05-21 0 27.50 27.50 27.55 26.95 28.00 1,761,515 48,211,564 27.369 24.18 24.18 24.22 23.69 24.62 2,003,630 24.062 -2.23%
2024-05-20 0 28.90 28.90 28.95 28.15 29.10 1,499,279 42,977,925 28.666 24.73 24.73 24.77 24.09 24.90 1,752,130 24.529 -0.17%
2024-05-17 0 28.95 28.90 28.95 28.55 29.30 1,834,373 53,207,898 29.006 24.77 24.73 24.77 24.43 25.07 2,143,737 24.820 0.00%
2024-05-16 0 28.95 28.90 28.95 28.45 28.95 1,378,036 39,672,351 28.789 24.77 24.73 24.77 24.34 24.77 1,610,440 24.634 0.87%
2024-05-14 0 28.70 28.65 28.70 28.55 29.10 1,064,491 30,599,440 28.746 24.56 24.52 24.56 24.43 24.90 1,244,016 24.597 -0.69%
2024-05-13 0 28.90 28.90 28.95 28.10 29.30 1,583,712 45,798,557 28.918 24.73 24.73 24.77 24.04 25.07 1,850,802 24.745 1.23%
2024-05-10 0 28.55 28.55 28.60 27.85 28.70 1,621,255 46,086,219 28.426 24.43 24.43 24.47 23.83 24.56 1,894,677 24.324 2.51%
2024-05-09 0 27.85 27.85 27.90 27.45 28.00 1,582,241 43,958,742 27.783 23.83 23.83 23.87 23.49 23.96 1,849,083 23.773 1.64%
2024-05-08 0 27.40 27.35 27.40 27.20 27.80 2,510,907 69,305,950 27.602 23.45 23.40 23.45 23.27 23.79 2,934,367 23.619 1.29%
2024-05-07 0 27.05 27.00 27.05 26.45 27.10 1,430,300 38,370,855 26.827 23.15 23.10 23.15 22.63 23.19 1,671,518 22.956 0.93%
2024-05-06 0 26.80 26.75 26.80 26.55 27.10 1,890,829 50,720,924 26.825 22.93 22.89 22.93 22.72 23.19 2,209,714 22.954 -0.92%
2024-05-03 0 27.05 26.95 27.05 26.90 27.25 805,082 21,790,246 27.066 23.15 23.06 23.15 23.02 23.32 940,858 23.160 1.50%
2024-05-02 0 26.65 26.65 26.70 26.15 26.80 1,546,415 41,069,923 26.558 22.80 22.80 22.85 22.38 22.93 1,807,215 22.726 0.95%
2024-04-30 0 26.40 26.35 26.40 26.15 27.05 2,109,540 56,014,472 26.553 22.59 22.55 22.59 22.38 23.15 2,465,310 22.721 -0.19%
2024-04-29 0 26.45 26.40 26.45 26.00 26.85 1,671,000 44,400,212 26.571 22.63 22.59 22.63 22.25 22.98 1,952,811 22.737 0.95%
2024-04-26 0 26.20 26.15 26.20 25.55 26.40 1,809,826 47,181,119 26.069 22.42 22.38 22.42 21.86 22.59 2,115,050 22.307 2.34%
2024-04-25 0 25.60 25.60 25.70 25.40 25.70 1,430,412 36,597,841 25.586 21.91 21.91 21.99 21.73 21.99 1,671,649 21.893 0.99%
2024-04-24 0 25.35 25.30 25.35 25.25 25.60 1,381,969 35,144,607 25.431 21.69 21.65 21.69 21.61 21.91 1,615,036 21.761 0.20%
2024-04-23 0 25.30 25.30 25.35 25.00 25.65 1,547,664 39,267,183 25.372 21.65 21.65 21.69 21.39 21.95 1,808,675 21.710 1.40%
2024-04-22 0 24.95 24.95 25.00 24.45 25.35 1,237,714 31,056,935 25.092 21.35 21.35 21.39 20.92 21.69 1,446,452 21.471 1.84%
2024-04-19 0 24.50 24.50 24.55 24.30 25.10 2,101,909 51,512,658 24.508 20.96 20.96 21.01 20.79 21.48 2,456,393 20.971 -2.58%
2024-04-18 0 25.15 25.15 25.20 24.60 25.55 2,034,056 51,351,505 25.246 21.52 21.52 21.56 21.05 21.86 2,377,096 21.603 1.82%
2024-04-17 0 24.70 24.65 24.70 24.35 24.95 1,371,500 33,803,450 24.647 21.14 21.09 21.14 20.84 21.35 1,602,801 21.090 1.44%
2024-04-16 0 24.35 24.35 24.40 24.00 24.85 2,370,541 57,981,561 24.459 20.84 20.84 20.88 20.54 21.26 2,770,329 20.929 -1.02%
2024-04-15 0 24.60 24.60 24.65 23.85 24.75 2,885,000 70,312,475 24.372 21.05 21.05 21.09 20.41 21.18 3,371,551 20.855 1.65%
2024-04-12 0 24.20 24.20 24.30 24.05 24.90 2,471,583 60,501,608 24.479 20.71 20.71 20.79 20.58 21.31 2,888,411 20.946 -2.42%
2024-04-11 0 24.80 24.80 24.85 24.10 25.05 969,255 23,947,885 24.708 21.22 21.22 21.26 20.62 21.44 1,132,718 21.142 0.40%
2024-04-10 0 24.70 24.65 24.70 24.25 24.75 791,610 19,444,559 24.563 21.14 21.09 21.14 20.75 21.18 925,114 21.019 1.23%
2024-04-09 0 24.40 24.40 24.45 24.20 24.70 1,132,746 27,658,259 24.417 20.88 20.88 20.92 20.71 21.14 1,323,782 20.893 1.04%
2024-04-08 0 24.15 24.15 24.20 23.80 24.40 978,089 23,596,102 24.125 20.66 20.66 20.71 20.37 20.88 1,143,042 20.643 0.42%
2024-04-05 0 24.05 24.05 24.15 23.95 24.80 1,243,834 30,103,703 24.202 20.58 20.58 20.66 20.49 21.22 1,453,605 20.710 -2.24%
2024-04-03 0 24.60 24.55 24.60 24.45 25.05 1,295,142 31,903,823 24.633 21.05 21.01 21.05 20.92 21.44 1,513,566 21.079 -0.61%
2024-04-02 0 24.75 24.75 24.80 24.60 25.35 1,531,365 38,231,276 24.965 21.18 21.18 21.22 21.05 21.69 1,789,627 21.363 0.41%
2024-03-28 0 24.65 24.65 24.75 24.40 25.00 1,199,018 29,626,402 24.709 21.09 21.09 21.18 20.88 21.39 1,401,230 21.143 0.41%
2024-03-27 0 24.55 24.50 24.55 24.25 24.95 1,491,510 36,711,972 24.614 21.01 20.96 21.01 20.75 21.35 1,743,051 21.062 -1.80%
2024-03-26 0 25.00 25.00 25.05 24.55 25.25 1,375,588 34,428,620 25.028 21.39 21.39 21.44 21.01 21.61 1,607,579 21.416 1.42%
2024-03-25 0 24.65 24.60 24.65 24.35 25.05 2,142,945 52,948,686 24.708 21.09 21.05 21.09 20.84 21.44 2,504,349 21.143 -0.80%
2024-03-22 0 24.85 24.80 24.85 24.30 25.75 3,270,901 81,168,471 24.815 21.26 21.22 21.26 20.79 22.03 3,822,533 21.234 -4.42%
2024-03-21 0 26.00 26.00 26.05 25.80 27.25 3,674,210 96,423,847 26.243 22.25 22.25 22.29 22.08 23.32 4,293,859 22.456 0.97%
2024-03-20 0 25.75 25.75 25.85 25.20 25.95 1,056,456 27,152,141 25.701 22.03 22.03 22.12 21.56 22.21 1,234,626 21.992 0.39%
2024-03-19 0 25.65 25.65 25.70 25.15 26.20 2,137,196 54,959,447 25.716 21.95 21.95 21.99 21.52 22.42 2,497,631 22.005 0.00%
2024-03-18 0 25.65 25.65 25.70 24.75 25.95 2,277,925 57,783,428 25.367 21.95 21.95 21.99 21.18 22.21 2,662,093 21.706 3.01%
2024-03-15 0 24.90 24.80 24.90 24.70 25.55 3,625,601 90,316,047 24.911 21.31 21.22 21.31 21.14 21.86 4,237,053 21.316 -0.80%
2024-03-14 0 25.10 25.10 25.15 24.80 25.35 1,168,724 29,310,339 25.079 21.48 21.48 21.52 21.22 21.69 1,365,827 21.460 0.20%
2024-03-13 0 25.05 25.00 25.05 24.50 25.50 2,675,005 66,578,887 24.889 21.44 21.39 21.44 20.96 21.82 3,126,140 21.297 -1.76%
2024-03-12 0 25.50 25.45 25.50 23.70 25.65 3,226,609 81,038,040 25.116 21.82 21.78 21.82 20.28 21.95 3,770,771 21.491 6.92%
2024-03-11 0 23.85 23.80 23.85 23.15 24.00 802,589 19,070,321 23.761 20.41 20.37 20.41 19.81 20.54 937,944 20.332 1.92%
2024-03-08 0 23.40 23.35 23.40 23.00 23.60 835,794 19,554,354 23.396 20.02 19.98 20.02 19.68 20.19 976,749 20.020 1.30%
2024-03-07 0 23.10 23.05 23.10 22.90 23.35 1,333,150 30,774,246 23.084 19.77 19.72 19.77 19.60 19.98 1,557,984 19.753 -0.22%
2024-03-06 0 23.15 23.15 23.20 22.65 23.30 1,569,152 36,167,336 23.049 19.81 19.81 19.85 19.38 19.94 1,833,787 19.723 2.21%
2024-03-05 0 22.65 22.60 22.65 22.55 23.40 2,536,875 57,872,972 22.813 19.38 19.34 19.38 19.30 20.02 2,964,715 19.521 -3.00%
2024-03-04 0 23.35 23.35 23.40 23.10 24.05 1,854,271 43,486,380 23.452 19.98 19.98 20.02 19.77 20.58 2,166,991 20.068 -2.10%
2024-03-01 0 23.85 23.85 24.00 23.85 24.30 1,908,511 45,806,730 24.001 20.41 20.41 20.54 20.41 20.79 2,230,378 20.538 -1.45%
2024-02-29 0 24.20 24.15 24.20 24.15 24.75 2,241,387 54,518,685 24.324 20.71 20.66 20.71 20.66 21.18 2,619,393 20.813 -1.22%
2024-02-28 0 24.50 24.45 24.50 24.45 24.90 1,663,118 40,972,634 24.636 20.96 20.92 20.96 20.92 21.31 1,943,600 21.081 -1.21%
2024-02-27 0 24.80 24.75 24.80 24.40 25.20 1,833,535 45,320,565 24.718 21.22 21.18 21.22 20.88 21.56 2,142,758 21.151 -1.59%
2024-02-26 0 25.20 25.15 25.20 25.05 25.55 1,706,160 43,066,982 25.242 21.56 21.52 21.56 21.44 21.86 1,993,901 21.599 0.60%
2024-02-23 0 25.05 25.05 25.15 25.05 25.35 1,893,452 47,612,488 25.146 21.44 21.44 21.52 21.44 21.69 2,212,780 21.517 -0.60%
2024-02-22 0 25.20 25.15 25.20 24.85 25.60 1,825,159 45,795,409 25.091 21.56 21.52 21.56 21.26 21.91 2,132,969 21.470 -0.79%
2024-02-21 0 25.40 25.35 25.40 24.55 25.60 2,758,390 69,367,184 25.148 21.73 21.69 21.73 21.01 21.91 3,223,588 21.519 2.42%
2024-02-20 0 24.80 24.75 24.80 24.55 24.95 1,214,427 30,076,324 24.766 21.22 21.18 21.22 21.01 21.35 1,419,238 21.192 0.20%
2024-02-19 0 24.75 24.75 24.80 24.75 25.20 432,117 10,778,664 24.944 21.18 21.18 21.22 21.18 21.56 504,993 21.344 -1.98%
2024-02-16 0 25.25 25.20 25.25 24.10 25.30 702,725 17,609,893 25.059 21.61 21.56 21.61 20.62 21.65 821,238 21.443 3.70%
2024-02-15 0 24.35 24.35 24.40 24.00 24.55 844,191 20,501,212 24.285 20.84 20.84 20.88 20.54 21.01 986,562 20.780 0.62%
2024-02-14 0 24.20 24.20 24.25 23.80 24.45 607,303 14,664,849 24.147 20.71 20.71 20.75 20.37 20.92 709,724 20.663 -1.43%
2024-02-09 0 24.55 24.50 24.55 24.35 24.75 395,305 9,694,504 24.524 21.01 20.96 21.01 20.84 21.18 461,973 20.985 -1.21%
2024-02-08 0 24.85 24.85 24.95 24.80 25.30 916,519 22,914,501 25.002 21.26 21.26 21.35 21.22 21.65 1,071,088 21.394 -1.00%
2024-02-07 0 25.10 25.05 25.10 24.95 25.65 780,849 19,679,923 25.203 21.48 21.44 21.48 21.35 21.95 912,538 21.566 -0.40%
2024-02-06 0 25.20 25.20 25.25 24.45 25.30 1,157,980 28,942,682 24.994 21.56 21.56 21.61 20.92 21.65 1,353,271 21.387 3.70%
2024-02-05 0 24.30 24.30 24.35 23.90 24.85 1,215,515 29,661,749 24.403 20.79 20.79 20.84 20.45 21.26 1,420,510 20.881 -0.41%
2024-02-02 0 24.40 24.40 24.45 24.30 25.00 1,094,937 26,797,009 24.474 20.88 20.88 20.92 20.79 21.39 1,279,596 20.942 -0.41%
2024-02-01 0 24.50 24.50 24.55 24.20 24.80 701,852 17,202,347 24.510 20.96 20.96 21.01 20.71 21.22 820,218 20.973 1.24%
2024-01-31 0 24.20 24.20 24.25 24.00 24.85 1,538,155 37,336,921 24.274 20.71 20.71 20.75 20.54 21.26 1,797,562 20.771 -1.22%
2024-01-30 0 24.50 24.50 24.55 24.40 25.05 1,679,586 41,321,319 24.602 20.96 20.96 21.01 20.88 21.44 1,962,845 21.052 -2.00%
2024-01-29 0 25.00 25.00 25.05 24.90 25.25 988,500 24,757,500 25.046 21.39 21.39 21.44 21.31 21.61 1,155,209 21.431 1.21%
2024-01-26 0 24.70 24.70 24.75 24.60 25.20 1,459,205 36,191,114 24.802 21.14 21.14 21.18 21.05 21.56 1,705,298 21.223 -1.79%
2024-01-25 0 25.15 25.15 25.20 24.60 25.50 1,478,415 37,257,314 25.201 21.52 21.52 21.56 21.05 21.82 1,727,747 21.564 -2.33%
2024-01-24 0 25.75 25.70 25.75 25.05 25.85 1,331,279 33,903,530 25.467 22.03 21.99 22.03 21.44 22.12 1,555,797 21.792 2.39%
2024-01-23 0 25.15 25.10 25.15 24.50 25.60 1,557,451 38,984,674 25.031 21.52 21.48 21.52 20.96 21.91 1,820,113 21.419 -0.20%
2024-01-22 0 25.20 25.20 25.25 24.70 26.00 1,422,811 35,779,110 25.147 21.56 21.56 21.61 21.14 22.25 1,662,766 21.518 -4.00%
2024-01-19 0 26.25 26.20 26.25 26.00 26.70 1,001,721 26,355,817 26.311 22.46 22.42 22.46 22.25 22.85 1,170,660 22.514 -0.57%
2024-01-18 0 26.40 26.40 26.45 25.95 26.55 1,734,604 45,703,785 26.348 22.59 22.59 22.63 22.21 22.72 2,027,142 22.546 0.96%
2024-01-17 0 26.15 26.10 26.15 26.10 27.25 1,763,499 46,531,104 26.386 22.38 22.33 22.38 22.33 23.32 2,060,910 22.578 -4.39%
2024-01-16 0 27.35 27.35 27.45 27.25 28.85 1,172,801 32,313,347 27.552 23.40 23.40 23.49 23.32 24.69 1,370,592 23.576 -3.87%
2024-01-15 0 28.45 28.40 28.45 28.10 28.80 875,118 24,895,918 28.449 24.34 24.30 24.34 24.04 24.64 1,022,705 24.343 1.25%
2024-01-12 0 28.10 28.10 28.15 28.00 28.45 575,443 16,241,852 28.225 24.04 24.04 24.09 23.96 24.34 672,491 24.152 0.18%
2024-01-11 0 28.05 28.05 28.10 27.50 28.40 937,695 26,365,560 28.117 24.00 24.00 24.04 23.53 24.30 1,095,836 24.060 1.81%
2024-01-10 0 27.55 27.55 27.65 27.35 28.10 1,097,706 30,425,082 27.717 23.57 23.57 23.66 23.40 24.04 1,282,832 23.717 -2.13%
2024-01-09 0 28.15 28.15 28.20 27.90 28.70 908,084 25,651,002 28.247 24.09 24.09 24.13 23.87 24.56 1,061,231 24.171 -0.35%
2024-01-08 0 28.25 28.20 28.25 28.15 29.30 1,056,850 30,204,030 28.579 24.17 24.13 24.17 24.09 25.07 1,235,086 24.455 -2.75%
2024-01-05 0 29.05 28.95 29.05 28.40 29.35 2,756,019 80,116,235 29.070 24.86 24.77 24.86 24.30 25.11 3,220,817 24.875 1.22%
2024-01-04 0 28.70 28.65 28.70 27.95 29.10 1,481,529 42,562,271 28.729 24.56 24.52 24.56 23.92 24.90 1,731,386 24.583 -0.35%
2024-01-03 0 28.80 28.75 28.80 27.60 28.85 1,570,347 44,616,661 28.412 24.64 24.60 24.64 23.62 24.69 1,835,183 24.312 1.23%
2024-01-02 0 28.45 28.40 28.45 28.20 29.35 1,020,669 29,183,332 28.592 24.34 24.30 24.34 24.13 25.11 1,192,803 24.466 -2.07%
2023-12-29 0 29.05 29.05 29.10 28.75 29.30 958,856 27,879,846 29.076 24.86 24.86 24.90 24.60 25.07 1,120,565 24.880 -0.51%
2023-12-28 0 29.20 29.15 29.20 28.40 29.30 1,101,850 32,067,949 29.104 24.99 24.94 24.99 24.30 25.07 1,287,675 24.904 2.28%
2023-12-27 0 28.55 28.55 28.60 28.25 28.95 836,377 23,906,943 28.584 24.43 24.43 24.47 24.17 24.77 977,431 24.459 0.35%
2023-12-22 0 28.45 28.40 28.45 28.30 28.75 629,489 17,938,162 28.496 24.34 24.30 24.34 24.22 24.60 735,651 24.384 -0.18%
2023-12-21 0 28.50 28.50 28.55 28.05 28.70 637,722 18,161,682 28.479 24.39 24.39 24.43 24.00 24.56 745,273 24.369 0.88%
2023-12-20 0 28.25 28.20 28.25 27.90 28.60 949,837 26,782,544 28.197 24.17 24.13 24.17 23.87 24.47 1,110,025 24.128 0.00%
2023-12-19 0 28.25 28.25 28.30 28.15 28.55 789,576 22,355,479 28.313 24.17 24.17 24.22 24.09 24.43 922,737 24.227 -0.53%
2023-12-18 0 28.40 28.40 28.45 27.90 28.90 706,470 20,165,661 28.544 24.30 24.30 24.34 23.87 24.73 825,615 24.425 -0.18%
2023-12-15 0 28.45 28.45 28.50 28.35 29.10 2,055,938 58,809,076 28.604 24.34 24.34 24.39 24.26 24.90 2,402,669 24.477 -0.18%
2023-12-14 0 28.50 28.40 28.50 27.90 28.60 1,220,435 34,615,250 28.363 24.39 24.30 24.39 23.87 24.47 1,426,259 24.270 2.15%
2023-12-13 0 27.90 27.85 27.90 27.70 28.40 975,850 27,297,077 27.973 23.87 23.83 23.87 23.70 24.30 1,140,426 23.936 -0.36%
2023-12-12 0 28.00 27.95 28.00 27.60 28.15 883,441 24,689,650 27.947 23.96 23.92 23.96 23.62 24.09 1,032,432 23.914 1.45%
2023-12-11 0 27.60 27.55 27.60 26.55 27.70 1,568,698 42,800,235 27.284 23.62 23.57 23.62 22.72 23.70 1,833,256 23.347 1.28%
2023-12-08 0 27.25 27.20 27.25 27.10 27.90 1,183,350 32,451,705 27.424 23.32 23.27 23.32 23.19 23.87 1,382,920 23.466 -1.09%
2023-12-07 0 27.55 27.50 27.60 27.45 27.80 663,124 18,292,763 27.586 23.57 23.53 23.62 23.49 23.79 774,959 23.605 -0.54%
2023-12-06 0 27.70 27.65 27.70 27.10 27.95 1,418,116 39,244,567 27.674 23.70 23.66 23.70 23.19 23.92 1,657,279 23.680 0.36%
2023-12-05 0 27.60 27.55 27.60 27.45 28.30 1,137,456 31,611,092 27.791 23.62 23.57 23.62 23.49 24.22 1,329,286 23.781 -1.25%
2023-12-04 0 27.95 27.95 28.00 27.80 28.50 1,203,665 33,777,222 28.062 23.92 23.92 23.96 23.79 24.39 1,406,661 24.012 -0.53%
2023-12-01 0 28.10 28.10 28.15 27.90 28.55 1,298,572 36,602,497 28.187 24.04 24.04 24.09 23.87 24.43 1,517,574 24.119 -1.40%
2023-11-30 0 28.50 28.40 28.50 27.90 28.75 2,368,220 67,434,458 28.475 24.39 24.30 24.39 23.87 24.60 2,767,616 24.366 1.79%
2023-11-29 0 28.00 28.00 28.10 27.85 28.65 1,615,273 45,387,495 28.099 23.96 23.96 24.04 23.83 24.52 1,887,686 24.044 -1.41%
2023-11-28 0 28.40 28.40 28.45 28.25 28.90 1,201,443 34,193,126 28.460 24.30 24.30 24.34 24.17 24.73 1,404,064 24.353 -1.05%
2023-11-27 0 28.70 28.65 28.70 28.35 28.95 917,000 26,273,701 28.652 24.56 24.52 24.56 24.26 24.77 1,071,651 24.517 0.17%
2023-11-24 0 28.65 28.60 28.65 28.55 29.30 1,002,555 28,948,060 28.874 24.52 24.47 24.52 24.43 25.07 1,171,634 24.707 -1.88%
2023-11-23 0 29.20 29.20 29.25 28.55 29.30 1,390,080 40,351,322 29.028 24.99 24.99 25.03 24.43 25.07 1,624,515 24.839 1.74%
2023-11-22 0 28.70 28.60 28.70 28.10 28.85 1,653,500 47,124,587 28.500 24.56 24.47 24.56 24.04 24.69 1,932,360 24.387 0.00%
2023-11-21 0 28.70 28.65 28.70 28.55 29.25 2,072,750 59,815,763 28.858 24.56 24.52 24.56 24.43 25.03 2,422,316 24.694 0.00%
2023-11-20 0 28.70 28.65 28.70 27.75 28.85 2,227,741 63,599,544 28.549 24.56 24.52 24.56 23.75 24.69 2,603,446 24.429 3.61%
2023-11-17 0 27.70 27.70 27.75 27.65 28.05 1,106,636 30,793,681 27.826 23.70 23.70 23.75 23.66 24.00 1,293,268 23.811 -0.18%
2023-11-16 0 27.75 27.75 27.80 27.60 28.45 2,098,470 58,514,250 27.884 23.75 23.75 23.79 23.62 24.34 2,452,374 23.860 -1.25%
2023-11-15 0 28.10 28.05 28.10 27.50 28.40 2,676,760 75,136,696 28.070 24.04 24.00 24.04 23.53 24.30 3,128,191 24.019 3.50%
2023-11-14 0 27.15 27.10 27.15 26.45 27.90 3,366,750 91,098,606 27.058 23.23 23.19 23.23 22.63 23.87 3,934,547 23.154 2.84%
2023-11-13 0 26.40 26.40 26.45 25.95 26.55 863,104 22,690,747 26.290 22.59 22.59 22.63 22.21 22.72 1,008,665 22.496 2.52%
2023-11-10 0 25.75 25.75 25.85 25.65 26.00 1,206,000 31,142,187 25.823 22.03 22.03 22.12 21.95 22.25 1,409,390 22.096 -2.28%
2023-11-09 0 26.35 26.30 26.35 26.00 26.55 1,393,569 36,730,158 26.357 22.55 22.50 22.55 22.25 22.72 1,628,592 22.553 0.96%
2023-11-08 0 26.10 26.05 26.10 25.95 26.55 1,497,960 39,189,051 26.162 22.33 22.29 22.33 22.21 22.72 1,750,589 22.386 -1.69%
2023-11-07 0 26.55 26.50 26.55 26.45 26.95 1,082,516 28,842,446 26.644 22.72 22.68 22.72 22.63 23.06 1,265,081 22.799 -2.03%
2023-11-06 0 27.10 27.05 27.15 26.55 27.35 1,911,500 51,697,087 27.045 23.19 23.15 23.23 22.72 23.40 2,233,871 23.142 1.88%
2023-11-03 0 26.60 26.60 26.65 26.25 26.90 1,696,536 45,124,210 26.598 22.76 22.76 22.80 22.46 23.02 1,982,654 22.759 1.33%
2023-11-02 0 26.25 26.20 26.25 26.05 26.55 915,163 24,027,725 26.255 22.46 22.42 22.46 22.29 22.72 1,069,504 22.466 0.00%
2023-11-01 0 26.25 26.20 26.25 25.90 26.60 1,099,500 28,971,700 26.350 22.46 22.42 22.46 22.16 22.76 1,284,929 22.547 0.19%
2023-10-31 0 26.20 26.20 26.25 26.20 26.90 1,127,525 29,834,661 26.460 22.42 22.42 22.46 22.42 23.02 1,317,680 22.642 -1.50%
2023-10-30 0 26.60 26.55 26.60 25.60 26.75 3,014,009 79,807,804 26.479 22.76 22.72 22.76 21.91 22.89 3,522,317 22.658 3.30%
2023-10-27 0 25.75 25.70 25.75 25.50 26.05 1,134,637 29,312,354 25.834 22.03 21.99 22.03 21.82 22.29 1,325,992 22.106 0.98%
2023-10-26 0 25.50 25.45 25.50 24.95 25.75 2,636,000 67,347,612 25.549 21.82 21.78 21.82 21.35 22.03 3,080,557 21.862 3.24%
2023-10-25 0 24.70 24.70 24.75 24.65 25.35 981,600 24,457,622 24.916 21.14 21.14 21.18 21.09 21.69 1,147,145 21.320 0.61%
2023-10-24 0 24.55 24.55 24.60 24.00 25.05 2,105,953 51,697,506 24.548 21.01 21.01 21.05 20.54 21.44 2,461,119 21.006 0.82%
2023-10-20 0 24.35 24.35 24.40 23.90 24.65 1,568,139 38,229,618 24.379 20.84 20.84 20.88 20.45 21.09 1,832,603 20.861 0.00%
2023-10-19 0 24.35 24.35 24.40 23.95 24.60 2,083,077 50,725,611 24.351 20.84 20.84 20.88 20.49 21.05 2,434,385 20.837 -1.02%
2023-10-18 0 24.60 24.55 24.60 24.40 25.00 2,706,000 66,732,674 24.661 21.05 21.01 21.05 20.88 21.39 3,162,362 21.102 0.82%
2023-10-17 0 24.40 24.40 24.45 24.25 24.90 2,113,291 51,703,760 24.466 20.88 20.88 20.92 20.75 21.31 2,469,694 20.935 -1.01%
2023-10-16 0 24.65 24.65 24.70 24.10 24.90 1,897,539 46,724,015 24.623 21.09 21.09 21.14 20.62 21.31 2,217,556 21.070 1.86%
2023-10-13 0 24.20 24.20 24.25 24.15 25.15 1,800,668 44,053,257 24.465 20.71 20.71 20.75 20.66 21.52 2,104,348 20.934 -4.16%
2023-10-12 0 25.25 25.25 25.35 24.75 25.35 1,579,992 39,751,128 25.159 21.61 21.61 21.69 21.18 21.69 1,846,455 21.528 1.20%
2023-10-11 0 24.95 24.90 24.95 24.80 25.40 1,623,253 40,539,064 24.974 21.35 21.31 21.35 21.22 21.73 1,897,012 21.370 0.00%
2023-10-10 0 24.95 24.95 25.00 24.75 25.30 1,533,520 38,374,532 25.024 21.35 21.35 21.39 21.18 21.65 1,792,146 21.413 0.81%
2023-10-09 0 24.75 24.75 24.80 24.75 25.20 922,142 22,911,639 24.846 21.18 21.18 21.22 21.18 21.56 1,077,660 21.261 0.00%
2023-10-06 0 24.75 24.65 24.75 24.40 24.90 926,700 22,914,505 24.727 21.18 21.09 21.18 20.88 21.31 1,082,986 21.159 1.43%
2023-10-05 0 24.40 24.40 24.45 23.85 24.60 1,346,507 32,823,637 24.377 20.88 20.88 20.92 20.41 21.05 1,573,593 20.859 1.46%
2023-10-04 0 24.05 24.00 24.05 23.75 24.30 2,539,924 61,068,240 24.043 20.58 20.54 20.58 20.32 20.79 2,968,278 20.574 0.21%
2023-10-03 0 24.00 23.95 24.00 23.85 24.90 1,845,088 44,392,037 24.060 20.54 20.49 20.54 20.41 21.31 2,156,259 20.588 -3.81%
2023-09-29 0 24.95 24.95 25.00 24.30 25.00 2,615,654 64,967,522 24.838 21.35 21.35 21.39 20.79 21.39 3,056,780 21.254 0.81%
2023-09-28 0 24.75 24.75 24.80 24.60 25.45 2,919,352 72,561,813 24.855 21.18 21.18 21.22 21.05 21.78 3,411,696 21.269 -2.56%
2023-09-27 0 25.40 25.40 25.45 25.05 25.65 1,481,300 37,524,485 25.332 21.73 21.73 21.78 21.44 21.95 1,731,119 21.676 1.20%
2023-09-26 0 25.10 25.10 25.20 24.75 25.40 2,620,075 65,814,589 25.119 21.48 21.48 21.56 21.18 21.73 3,061,946 21.494 -0.59%
2023-09-25 0 25.25 25.20 25.25 25.10 26.35 1,977,895 50,169,121 25.365 21.61 21.56 21.61 21.48 22.55 2,311,464 21.704 -3.26%
2023-09-22 0 26.10 26.05 26.10 25.60 26.20 1,801,150 46,714,148 25.936 22.33 22.29 22.33 21.91 22.42 2,104,911 22.193 0.77%
2023-09-21 0 25.90 25.90 25.95 25.75 26.60 1,760,775 45,649,223 25.926 22.16 22.16 22.21 22.03 22.76 2,057,727 22.184 -2.08%
2023-09-20 0 26.45 26.45 26.50 26.45 27.00 1,410,528 37,570,413 26.636 22.63 22.63 22.68 22.63 23.10 1,648,411 22.792 -1.67%
2023-09-19 0 26.90 26.90 26.95 26.60 27.30 1,516,000 40,655,650 26.818 23.02 23.02 23.06 22.76 23.36 1,771,671 22.948 -1.10%
2023-09-18 0 27.20 27.20 27.30 26.65 27.50 1,987,500 54,030,987 27.185 23.27 23.27 23.36 22.80 23.53 2,322,689 23.262 -0.32%
2023-09-15 0 28.05 28.05 28.15 27.75 28.50 1,653,112 46,375,979 28.054 23.35 23.35 23.43 23.10 23.72 1,985,868 23.353 1.26%
2023-09-14 0 27.70 27.70 27.75 27.60 28.05 1,549,941 42,994,048 27.739 23.06 23.06 23.10 22.98 23.35 1,861,929 23.091 -0.89%
2023-09-13 0 27.95 27.95 28.10 27.85 28.35 1,214,000 34,032,337 28.033 23.27 23.27 23.39 23.18 23.60 1,458,366 23.336 -0.71%
2023-09-12 0 28.15 28.15 28.25 27.80 28.40 1,197,711 33,756,615 28.184 23.43 23.43 23.52 23.14 23.64 1,438,799 23.462 -0.18%
2023-09-11 0 28.20 28.15 28.20 27.90 28.55 1,427,562 40,204,847 28.163 23.47 23.43 23.47 23.23 23.77 1,714,916 23.444 -0.35%
2023-09-07 0 28.30 28.25 28.30 28.20 28.95 1,441,079 41,202,240 28.591 23.56 23.52 23.56 23.47 24.10 1,731,154 23.800 -2.58%
2023-09-06 0 29.05 29.05 29.15 28.60 29.50 1,086,597 31,478,580 28.970 24.18 24.18 24.27 23.81 24.56 1,305,318 24.116 0.17%
2023-09-05 0 29.00 28.95 29.00 28.90 29.85 888,797 25,907,287 29.149 24.14 24.10 24.14 24.06 24.85 1,067,703 24.265 -2.85%
2023-09-04 0 29.85 29.80 29.85 29.10 30.40 1,793,634 53,591,143 29.879 24.85 24.81 24.85 24.22 25.31 2,154,675 24.872 2.58%
2023-08-31 0 29.10 29.10 29.15 28.80 29.30 2,270,620 65,938,521 29.040 24.22 24.22 24.27 23.97 24.39 2,727,674 24.174 -1.02%
2023-08-30 0 29.40 29.40 29.50 29.30 29.90 833,100 24,656,358 29.596 24.47 24.47 24.56 24.39 24.89 1,000,795 24.637 -0.84%
2023-08-29 0 29.65 29.60 29.65 29.40 29.85 1,202,254 35,594,460 29.606 24.68 24.64 24.68 24.47 24.85 1,444,256 24.646 0.51%
2023-08-28 0 29.50 29.45 29.50 29.50 29.85 1,210,000 35,841,152 29.621 24.56 24.52 24.56 24.56 24.85 1,453,561 24.657 0.17%
2023-08-25 0 29.45 29.45 29.50 29.00 29.85 1,618,520 47,743,175 29.498 24.52 24.52 24.56 24.14 24.85 1,944,312 24.555 1.20%
2023-08-24 0 29.10 29.10 29.15 28.75 29.40 1,357,964 39,472,853 29.068 24.22 24.22 24.27 23.93 24.47 1,631,309 24.197 1.04%
2023-08-23 0 28.80 28.75 28.80 28.50 29.05 1,102,000 31,714,441 28.779 23.97 23.93 23.97 23.72 24.18 1,323,822 23.957 -0.17%
2023-08-22 0 28.85 28.80 28.85 28.55 29.20 1,426,159 41,092,857 28.814 24.02 23.97 24.02 23.77 24.31 1,713,231 23.986 -0.17%
2023-08-21 0 28.90 28.85 28.90 28.60 29.35 1,324,744 38,360,958 28.957 24.06 24.02 24.06 23.81 24.43 1,591,402 24.105 -0.17%
2023-08-18 0 28.95 28.95 29.00 28.70 29.35 935,700 27,100,855 28.963 24.10 24.10 24.14 23.89 24.43 1,124,047 24.110 -1.03%
2023-08-17 0 29.25 29.25 29.30 28.55 29.75 2,082,269 60,821,916 29.209 24.35 24.35 24.39 23.77 24.77 2,501,410 24.315 -1.68%
2023-08-16 0 29.75 29.75 29.80 29.45 30.00 835,533 24,868,857 29.764 24.77 24.77 24.81 24.52 24.97 1,003,718 24.777 -0.83%
2023-08-15 0 30.00 29.95 30.00 29.60 30.45 974,116 29,166,349 29.941 24.97 24.93 24.97 24.64 25.35 1,170,196 24.924 -0.33%
2023-08-14 0 30.10 30.05 30.10 30.00 30.35 852,000 25,653,752 30.110 25.06 25.01 25.06 24.97 25.26 1,023,499 25.065 -0.50%
2023-08-11 0 30.25 30.25 30.30 30.25 30.60 704,120 21,388,057 30.376 25.18 25.18 25.22 25.18 25.47 845,853 25.286 -1.79%
2023-08-10 0 30.80 30.80 30.85 30.55 31.30 824,652 25,396,717 30.797 25.64 25.64 25.68 25.43 26.06 990,646 25.637 0.82%
2023-08-09 0 30.55 30.50 30.55 30.05 30.70 1,156,692 35,243,353 30.469 25.43 25.39 25.43 25.01 25.56 1,389,523 25.364 0.83%
2023-08-08 0 30.30 30.30 30.35 30.10 30.60 888,900 26,944,882 30.313 25.22 25.22 25.26 25.06 25.47 1,067,827 25.233 -0.82%
2023-08-07 0 30.55 30.55 30.60 30.35 30.65 639,590 19,529,969 30.535 25.43 25.43 25.47 25.26 25.51 768,333 25.419 -0.16%
2023-08-04 0 30.60 30.60 30.65 30.60 31.20 954,486 29,367,883 30.768 25.47 25.47 25.51 25.47 25.97 1,146,615 25.613 -0.16%
2023-08-03 0 30.65 30.65 30.70 30.55 31.20 1,585,351 48,806,268 30.786 25.51 25.51 25.56 25.43 25.97 1,904,467 25.627 -1.76%
2023-08-02 0 31.20 31.15 31.20 31.10 31.45 1,469,415 45,891,500 31.231 25.97 25.93 25.97 25.89 26.18 1,765,194 25.998 -0.64%
2023-08-01 0 31.40 31.35 31.40 31.30 32.35 1,435,412 45,410,040 31.636 26.14 26.10 26.14 26.06 26.93 1,724,347 26.335 -2.03%
2023-07-31 0 32.05 32.00 32.05 31.15 32.15 1,563,329 49,866,518 31.898 26.68 26.64 26.68 25.93 26.76 1,878,012 26.553 1.75%
2023-07-28 0 31.50 31.45 31.50 31.00 31.85 1,193,000 37,466,875 31.406 26.22 26.18 26.22 25.81 26.51 1,433,139 26.143 -0.16%
2023-07-27 0 31.55 31.50 31.55 30.75 31.70 1,986,500 62,373,097 31.398 26.26 26.22 26.26 25.60 26.39 2,386,363 26.137 2.77%
2023-07-26 0 30.70 30.70 30.75 30.60 31.35 1,200,826 37,079,189 30.878 25.56 25.56 25.60 25.47 26.10 1,442,541 25.704 -0.97%
2023-07-25 0 31.00 31.00 31.05 30.25 31.05 2,200,016 68,006,871 30.912 25.81 25.81 25.85 25.18 25.85 2,642,858 25.732 2.48%
2023-07-24 0 30.25 30.25 30.30 30.10 30.65 1,360,795 41,207,524 30.282 25.18 25.18 25.22 25.06 25.51 1,634,710 25.208 -1.31%
2023-07-21 0 30.65 30.60 30.65 30.10 30.70 1,244,914 37,916,821 30.457 25.51 25.47 25.51 25.06 25.56 1,495,503 25.354 0.66%
2023-07-20 0 30.45 30.40 30.45 30.35 30.75 1,292,500 39,387,025 30.474 25.35 25.31 25.35 25.26 25.60 1,552,668 25.367 -0.65%
2023-07-19 0 30.65 30.60 30.65 30.10 30.70 1,192,441 36,380,272 30.509 25.51 25.47 25.51 25.06 25.56 1,432,468 25.397 0.66%
2023-07-18 0 30.45 30.40 30.45 30.10 30.80 5,212,316 158,382,800 30.386 25.35 25.31 25.35 25.06 25.64 6,261,505 25.295 -1.46%
2023-07-14 0 30.90 30.80 30.90 30.45 30.90 1,568,435 48,218,963 30.743 25.72 25.64 25.72 25.35 25.72 1,884,146 25.592 1.48%
2023-07-13 0 30.45 30.40 30.45 30.15 30.55 1,036,864 31,528,663 30.408 25.35 25.31 25.35 25.10 25.43 1,245,575 25.313 1.00%
2023-07-12 0 30.15 30.10 30.15 30.00 30.85 1,166,500 35,256,231 30.224 25.10 25.06 25.10 24.97 25.68 1,401,305 25.160 -0.99%
2023-07-11 0 30.45 30.40 30.45 30.15 30.65 1,382,251 42,028,552 30.406 25.35 25.31 25.35 25.10 25.51 1,660,485 25.311 0.16%
2023-07-10 0 30.40 30.35 30.40 30.15 30.95 1,291,017 39,224,629 30.383 25.31 25.26 25.31 25.10 25.76 1,550,886 25.292 -0.49%
2023-07-07 0 30.55 30.55 30.60 30.45 31.35 1,802,191 55,470,854 30.780 25.43 25.43 25.47 25.35 26.10 2,164,955 25.622 -0.33%
2023-07-06 0 30.65 30.60 30.65 30.50 31.80 2,127,267 65,567,413 30.822 25.51 25.47 25.51 25.39 26.47 2,555,465 25.658 -2.39%
2023-07-05 0 31.40 31.35 31.40 31.15 32.20 2,650,268 83,392,033 31.466 26.14 26.10 26.14 25.93 26.80 3,183,741 26.193 -2.64%
2023-07-04 0 32.25 32.20 32.25 32.10 32.60 2,044,697 66,048,790 32.302 26.85 26.80 26.85 26.72 27.14 2,456,275 26.890 -0.92%
2023-07-03 0 32.55 32.50 32.60 32.30 33.00 2,015,198 65,557,742 32.532 27.10 27.05 27.14 26.89 27.47 2,420,838 27.081 -1.36%
2023-06-30 0 33.00 33.00 33.05 32.65 33.50 1,244,849 40,991,676 32.929 27.47 27.47 27.51 27.18 27.89 1,495,425 27.411 -0.15%
2023-06-29 0 33.05 33.05 33.10 32.80 33.85 907,758 29,945,878 32.989 27.51 27.51 27.55 27.30 28.18 1,090,481 27.461 -1.64%
2023-06-28 0 33.60 33.55 33.60 32.95 33.80 1,820,512 60,911,745 33.459 27.97 27.93 27.97 27.43 28.14 2,186,964 27.852 -0.15%
2023-06-27 0 33.65 33.60 33.65 32.75 33.75 1,171,655 39,261,856 33.510 28.01 27.97 28.01 27.26 28.09 1,407,498 27.895 1.36%
2023-06-26 0 33.20 33.20 33.25 32.60 33.60 631,497 21,023,695 33.292 27.64 27.64 27.68 27.14 27.97 758,611 27.713 -0.30%
2023-06-23 0 33.30 33.30 33.35 32.45 33.65 1,289,980 42,753,134 33.142 27.72 27.72 27.76 27.01 28.01 1,549,641 27.589 -1.48%
2023-06-21 0 33.80 33.80 33.85 33.80 34.55 1,065,679 36,270,022 34.035 28.14 28.14 28.18 28.14 28.76 1,280,190 28.332 -1.74%
2023-06-20 0 34.40 34.40 34.45 33.75 34.75 692,500 23,876,912 34.479 28.64 28.64 28.68 28.09 28.93 831,894 28.702 -1.01%
2023-06-19 0 34.75 34.70 34.75 34.25 34.80 617,122 21,338,916 34.578 28.93 28.89 28.93 28.51 28.97 741,343 28.784 -0.71%
2023-06-16 0 35.00 34.95 35.00 34.30 35.00 1,612,270 56,234,794 34.879 29.14 29.09 29.14 28.55 29.14 1,936,804 29.035 1.45%
2023-06-15 0 34.50 34.45 34.50 34.25 35.00 797,781 27,580,097 34.571 28.72 28.68 28.72 28.51 29.14 958,367 28.778 0.29%
2023-06-14 0 34.40 34.35 34.40 34.25 35.55 1,305,900 45,157,163 34.579 28.64 28.59 28.64 28.51 29.59 1,568,765 28.785 -1.99%
2023-06-13 0 35.10 35.05 35.10 34.60 35.55 1,073,652 37,728,460 35.140 29.22 29.18 29.22 28.80 29.59 1,289,768 29.252 0.00%
2023-06-12 0 35.10 35.10 35.15 34.25 35.30 964,860 33,685,289 34.912 29.22 29.22 29.26 28.51 29.39 1,159,077 29.062 1.59%
2023-06-09 0 34.55 34.50 34.55 34.30 35.45 969,604 33,527,058 34.578 28.76 28.72 28.76 28.55 29.51 1,164,776 28.784 -1.43%
2023-06-08 0 35.05 35.00 35.05 34.80 35.50 856,347 30,068,195 35.112 29.18 29.14 29.18 28.97 29.55 1,028,721 29.229 0.14%
2023-06-07 0 35.00 35.00 35.05 34.65 35.35 1,402,736 49,150,869 35.039 29.14 29.14 29.18 28.84 29.43 1,685,093 29.168 0.14%
2023-06-06 0 34.95 34.90 34.95 34.05 35.05 1,268,159 44,112,940 34.785 29.09 29.05 29.09 28.34 29.18 1,523,427 28.956 2.19%
2023-06-05 0 34.20 34.15 34.20 33.85 34.60 1,187,687 40,754,559 34.314 28.47 28.43 28.47 28.18 28.80 1,426,757 28.564 -0.44%
2023-06-02 0 34.35 34.30 34.35 33.05 34.55 2,220,464 76,036,791 34.244 28.59 28.55 28.59 27.51 28.76 2,667,422 28.506 3.93%
2023-06-01 0 33.05 33.05 33.10 32.65 33.80 2,061,590 68,371,458 33.164 27.51 27.51 27.55 27.18 28.14 2,476,568 27.607 -0.75%
2023-05-31 0 33.30 33.30 33.35 33.05 34.45 5,013,319 167,598,670 33.431 27.72 27.72 27.76 27.51 28.68 6,022,452 27.829 -3.20%
2023-05-30 0 34.40 34.35 34.40 34.10 35.45 1,994,400 68,653,760 34.423 28.64 28.59 28.64 28.39 29.51 2,395,853 28.655 -1.57%
2023-05-29 0 34.95 34.90 34.95 34.80 35.95 2,807,000 99,417,154 35.418 29.09 29.05 29.09 28.97 29.93 3,372,022 29.483 0.29%
2023-05-25 0 34.85 34.85 34.90 34.25 35.15 2,294,621 80,071,939 34.895 29.01 29.01 29.05 28.51 29.26 2,756,506 29.048 0.14%
2023-05-24 0 34.80 34.75 34.80 34.55 35.10 1,483,500 51,660,069 34.823 28.97 28.93 28.97 28.76 29.22 1,782,114 28.988 -0.29%
2023-05-23 0 35.70 35.65 35.70 35.25 36.30 1,761,000 62,812,573 35.669 29.05 29.01 29.05 28.69 29.54 2,163,840 29.028 -0.56%
2023-05-22 0 35.90 35.85 35.90 35.60 36.40 1,783,629 64,129,812 35.955 29.22 29.18 29.22 28.97 29.62 2,191,645 29.261 -0.69%
2023-05-19 0 36.15 36.10 36.15 35.55 36.30 2,086,671 75,180,552 36.029 29.42 29.38 29.42 28.93 29.54 2,564,010 29.321 0.98%
2023-05-18 0 35.80 35.80 35.85 35.65 36.70 3,052,740 110,332,527 36.142 29.14 29.14 29.18 29.01 29.87 3,751,073 29.414 -0.69%
2023-05-17 0 36.05 36.00 36.05 35.65 36.85 2,754,924 99,987,229 36.294 29.34 29.30 29.34 29.01 29.99 3,385,130 29.537 2.41%
2023-05-16 0 35.20 35.15 35.20 34.95 35.80 2,578,027 91,056,310 35.320 28.65 28.61 28.65 28.44 29.14 3,167,767 28.745 -0.28%
2023-05-15 0 35.30 35.25 35.30 34.10 35.40 2,066,865 72,091,692 34.880 28.73 28.69 28.73 27.75 28.81 2,539,673 28.386 2.92%
2023-05-12 0 34.30 34.25 34.30 34.15 34.60 1,153,433 39,613,892 34.344 27.91 27.87 27.91 27.79 28.16 1,417,288 27.950 -0.15%
2023-05-11 0 34.35 34.30 34.35 34.20 34.70 1,401,254 48,217,249 34.410 27.96 27.91 27.96 27.83 28.24 1,721,799 28.004 0.15%
2023-05-10 0 34.30 34.25 34.30 34.10 35.00 1,133,020 38,877,593 34.313 27.91 27.87 27.91 27.75 28.48 1,392,205 27.925 -0.44%
2023-05-09 0 34.45 34.40 34.45 34.15 34.90 1,471,422 50,692,780 34.452 28.04 28.00 28.04 27.79 28.40 1,808,019 28.038 -1.01%
2023-05-08 0 34.80 34.75 34.80 34.45 34.90 1,171,668 40,623,197 34.671 28.32 28.28 28.32 28.04 28.40 1,439,694 28.217 0.72%
2023-05-05 0 34.55 34.50 34.55 34.35 35.00 1,509,000 52,200,870 34.593 28.12 28.08 28.12 27.96 28.48 1,854,193 28.153 0.44%
2023-05-04 0 34.40 34.35 34.40 34.10 34.75 1,095,093 37,643,334 34.375 28.00 27.96 28.00 27.75 28.28 1,345,602 27.975 0.73%
2023-05-03 0 34.15 34.10 34.15 34.10 35.15 927,045 31,794,595 34.297 27.79 27.75 27.79 27.75 28.61 1,139,112 27.912 -2.01%
2023-05-02 0 34.85 34.85 34.90 34.30 35.30 1,644,500 57,071,029 34.704 28.36 28.36 28.40 27.91 28.73 2,020,689 28.243 -0.43%
2023-04-28 0 35.00 34.95 35.00 34.90 35.70 1,447,757 50,886,135 35.148 28.48 28.44 28.48 28.40 29.05 1,778,940 28.605 -1.55%
2023-04-27 0 35.55 35.50 35.55 35.00 36.80 1,744,194 62,344,719 35.744 28.93 28.89 28.93 28.48 29.95 2,143,189 29.090 -2.47%
2023-04-26 0 36.45 36.40 36.45 36.20 36.90 1,621,523 59,098,194 36.446 29.66 29.62 29.66 29.46 30.03 1,992,456 29.661 -0.82%
2023-04-25 0 36.75 36.75 36.80 36.40 37.35 2,775,151 102,186,812 36.822 29.91 29.91 29.95 29.62 30.40 3,409,984 29.967 -0.54%
2023-04-24 0 36.95 36.90 36.95 36.25 37.10 2,104,013 77,160,027 36.673 30.07 30.03 30.07 29.50 30.19 2,585,319 29.845 1.09%
2023-04-21 0 36.55 36.55 36.60 36.05 36.75 1,411,262 51,585,012 36.552 29.75 29.75 29.79 29.34 29.91 1,734,097 29.747 0.27%
2023-04-20 0 36.45 36.45 36.50 35.85 36.50 1,644,000 59,452,358 36.163 29.66 29.66 29.70 29.18 29.70 2,020,075 29.431 1.25%
2023-04-19 0 36.00 36.00 36.05 35.55 36.15 1,613,716 57,780,734 35.806 29.30 29.30 29.34 28.93 29.42 1,982,863 29.140 0.56%
2023-04-18 0 35.80 35.80 35.85 35.65 36.20 1,608,866 57,731,324 35.883 29.14 29.14 29.18 29.01 29.46 1,976,904 29.203 -1.51%
2023-04-17 0 36.35 36.30 36.35 35.50 36.50 2,332,881 84,114,861 36.056 29.58 29.54 29.58 28.89 29.70 2,866,542 29.344 0.83%
2023-04-14 0 36.05 36.00 36.05 35.85 36.40 1,037,578 37,361,249 36.008 29.34 29.30 29.34 29.18 29.62 1,274,930 29.305 -0.28%
2023-04-13 0 36.15 36.15 36.20 35.95 36.65 921,780 33,346,691 36.176 29.42 29.42 29.46 29.26 29.83 1,132,643 29.441 -0.96%
2023-04-12 0 36.50 36.50 36.55 36.35 36.80 1,100,598 40,235,071 36.557 29.70 29.70 29.75 29.58 29.95 1,352,367 29.752 0.27%
2023-04-11 0 36.40 36.35 36.40 36.25 37.10 842,228 30,761,507 36.524 29.62 29.58 29.62 29.50 30.19 1,034,893 29.724 -1.22%
2023-04-06 0 36.85 36.80 36.85 36.05 36.90 1,202,994 44,113,419 36.670 29.99 29.95 29.99 29.34 30.03 1,478,186 29.843 0.82%
2023-04-04 0 36.55 36.50 36.55 35.90 36.65 1,154,331 42,066,948 36.443 29.75 29.70 29.75 29.22 29.83 1,418,391 29.658 0.83%
2023-04-03 0 36.25 36.25 36.30 35.95 36.55 1,163,039 42,102,205 36.200 29.50 29.50 29.54 29.26 29.75 1,429,091 29.461 -0.14%
2023-03-31 0 36.30 36.30 36.35 36.05 36.75 1,489,229 54,178,258 36.380 29.54 29.54 29.58 29.34 29.91 1,829,899 29.607 1.11%
2023-03-30 0 35.90 35.90 35.95 35.80 36.40 997,093 35,956,546 36.061 29.22 29.22 29.26 29.14 29.62 1,225,184 29.348 -0.83%
2023-03-29 0 36.20 36.05 36.20 35.80 36.40 1,214,019 43,784,751 36.066 29.46 29.34 29.46 29.14 29.62 1,491,733 29.352 0.98%
2023-03-28 0 35.85 35.80 35.85 35.80 36.45 738,200 26,598,988 36.032 29.18 29.14 29.18 29.14 29.66 907,068 29.324 -1.65%
2023-03-27 0 36.45 36.35 36.45 35.90 36.85 1,450,200 52,796,280 36.406 29.66 29.58 29.66 29.22 29.99 1,781,942 29.629 1.25%
2023-03-24 0 36.00 35.95 36.00 35.95 37.40 1,361,486 49,546,685 36.392 29.30 29.26 29.30 29.26 30.44 1,672,934 29.617 -0.69%
2023-03-23 0 36.25 36.15 36.25 35.05 36.30 1,825,586 65,512,708 35.886 29.50 29.42 29.50 28.52 29.54 2,243,200 29.205 2.55%
2023-03-22 0 35.35 35.30 35.35 35.05 36.20 1,472,953 52,240,764 35.467 28.77 28.73 28.77 28.52 29.46 1,809,900 28.864 -0.14%
2023-03-21 0 35.40 35.40 35.45 34.80 35.55 979,439 34,551,635 35.277 28.81 28.81 28.85 28.32 28.93 1,203,492 28.709 0.85%
2023-03-20 0 35.10 35.05 35.10 34.00 35.30 1,681,344 58,488,779 34.787 28.57 28.52 28.57 27.67 28.73 2,065,962 28.311 -0.43%
2023-03-17 0 35.25 35.20 35.25 34.60 35.35 1,933,896 68,050,672 35.188 28.69 28.65 28.69 28.16 28.77 2,376,287 28.637 0.71%
2023-03-16 0 35.00 34.95 35.00 34.65 35.30 866,685 30,228,044 34.878 28.48 28.44 28.48 28.20 28.73 1,064,945 28.385 -0.28%
2023-03-15 0 35.10 35.05 35.10 34.90 35.40 1,049,865 36,860,196 35.109 28.57 28.52 28.57 28.40 28.81 1,290,028 28.573 1.45%
2023-03-14 0 34.60 34.55 34.60 34.40 35.35 831,082 28,911,905 34.788 28.16 28.12 28.16 28.00 28.77 1,021,197 28.312 -1.70%
2023-03-13 0 35.20 35.20 35.25 34.75 35.30 1,536,896 53,870,147 35.051 28.65 28.65 28.69 28.28 28.73 1,888,470 28.526 0.86%
2023-03-10 0 34.90 34.85 34.90 34.70 35.25 1,364,510 47,691,541 34.951 28.40 28.36 28.40 28.24 28.69 1,676,650 28.445 -0.85%
2023-03-09 0 35.20 35.15 35.20 35.05 36.05 1,763,134 62,437,394 35.413 28.65 28.61 28.65 28.52 29.34 2,166,462 28.820 -2.09%
2023-03-08 0 35.95 35.90 35.95 35.55 36.10 1,677,080 60,254,563 35.928 29.26 29.22 29.26 28.93 29.38 2,060,722 29.240 -0.14%
2023-03-07 0 36.00 35.95 36.00 35.70 36.50 750,078 27,062,830 36.080 29.30 29.26 29.30 29.05 29.70 921,663 29.363 -0.96%
2023-03-06 0 36.35 36.30 36.35 35.70 36.70 1,481,095 53,681,056 36.244 29.58 29.54 29.58 29.05 29.87 1,819,905 29.497 0.83%
2023-03-03 0 36.05 36.00 36.05 35.55 36.20 1,670,842 59,989,264 35.904 29.34 29.30 29.34 28.93 29.46 2,053,057 29.219 0.28%
2023-03-02 0 35.95 35.90 35.95 35.60 36.45 1,687,032 60,710,529 35.987 29.26 29.22 29.26 28.97 29.66 2,072,951 29.287 -0.28%
2023-03-01 0 36.05 36.00 36.05 35.80 36.40 4,069,345 146,451,972 35.989 29.34 29.30 29.34 29.14 29.62 5,000,233 29.289 -0.14%
2023-02-28 0 36.10 36.10 36.15 36.10 37.05 2,229,215 80,933,911 36.306 29.38 29.38 29.42 29.38 30.15 2,739,162 29.547 -1.90%
2023-02-27 0 36.80 36.75 36.80 36.55 36.90 1,367,404 50,275,501 36.767 29.95 29.91 29.95 29.75 30.03 1,680,206 29.922 0.00%
2023-02-24 0 36.80 36.80 36.85 36.65 37.15 904,057 33,326,829 36.864 29.95 29.95 29.99 29.83 30.23 1,110,866 30.001 -0.67%
2023-02-23 0 37.05 36.95 37.05 36.75 37.20 2,279,440 84,311,742 36.988 30.15 30.07 30.15 29.91 30.27 2,800,876 30.102 0.27%
2023-02-22 0 36.95 36.90 36.95 36.55 37.10 981,069 36,220,604 36.920 30.07 30.03 30.07 29.75 30.19 1,205,495 30.046 -0.40%
2023-02-21 0 37.10 37.05 37.10 36.90 37.35 696,908 25,883,275 37.140 30.19 30.15 30.19 30.03 30.40 856,330 30.226 -0.13%
2023-02-20 0 37.15 37.10 37.15 36.60 37.20 709,289 26,262,681 37.027 30.23 30.19 30.23 29.79 30.27 871,543 30.134 0.81%
2023-02-17 0 36.85 36.85 36.90 36.70 37.40 1,311,104 48,390,329 36.908 29.99 29.99 30.03 29.87 30.44 1,611,027 30.037 -0.81%
2023-02-16 0 37.15 37.10 37.15 37.00 37.80 1,525,598 56,944,494 37.326 30.23 30.19 30.23 30.11 30.76 1,874,588 30.377 -0.80%
2023-02-15 0 37.45 37.40 37.45 37.20 38.00 926,017 34,645,344 37.413 30.48 30.44 30.48 30.27 30.93 1,137,849 30.448 -0.79%
2023-02-14 0 37.75 37.70 37.75 37.40 38.00 1,873,657 70,572,171 37.665 30.72 30.68 30.72 30.44 30.93 2,302,268 30.653 0.53%
2023-02-13 0 37.55 37.50 37.55 37.20 37.75 2,145,751 80,478,415 37.506 30.56 30.52 30.56 30.27 30.72 2,636,605 30.524 -0.40%
2023-02-10 0 37.70 37.70 37.75 37.50 38.15 992,100 37,486,575 37.785 30.68 30.68 30.72 30.52 31.05 1,219,049 30.751 -0.26%
2023-02-09 0 37.80 37.80 37.85 37.35 38.20 1,869,333 70,434,700 37.679 30.76 30.76 30.80 30.40 31.09 2,296,954 30.664 -0.53%
2023-02-08 0 38.00 37.95 38.00 37.15 38.30 1,423,889 53,975,732 37.907 30.93 30.88 30.93 30.23 31.17 1,749,612 30.850 0.66%
2023-02-07 0 37.75 37.75 37.80 37.20 38.40 1,373,380 51,795,012 37.714 30.72 30.72 30.76 30.27 31.25 1,687,549 30.692 0.13%
2023-02-06 0 37.70 37.65 37.70 37.00 38.30 1,503,116 56,301,306 37.456 30.68 30.64 30.68 30.11 31.17 1,846,963 30.483 -1.57%
2023-02-03 0 38.30 38.25 38.30 38.25 38.80 1,318,874 50,700,628 38.442 31.17 31.13 31.17 31.13 31.58 1,620,575 31.286 -0.65%
2023-02-02 0 38.55 38.55 38.60 38.15 38.90 1,814,186 69,819,102 38.485 31.37 31.37 31.41 31.05 31.66 2,229,192 31.320 0.65%
2023-02-01 0 38.30 38.25 38.30 37.70 38.50 2,685,597 102,338,371 38.106 31.17 31.13 31.17 30.68 31.33 3,299,944 31.012 -0.52%
2023-01-31 0 38.50 38.45 38.50 38.10 39.60 2,339,865 90,234,569 38.564 31.33 31.29 31.33 31.01 32.23 2,875,124 31.385 -1.53%
2023-01-30 0 39.10 39.05 39.10 38.90 39.75 3,259,576 127,919,679 39.244 31.82 31.78 31.82 31.66 32.35 4,005,224 31.938 0.13%
2023-01-27 0 39.05 39.05 39.10 38.30 39.20 2,768,694 107,242,868 38.734 31.78 31.78 31.82 31.17 31.90 3,402,050 31.523 -0.38%
2023-01-26 0 39.20 39.20 39.25 39.00 40.15 1,983,866 78,165,295 39.400 31.90 31.90 31.94 31.74 32.68 2,437,688 32.065 -1.26%
2023-01-20 0 39.70 39.70 39.75 38.90 40.65 2,879,723 113,551,357 39.431 32.31 32.31 32.35 31.66 33.08 3,538,477 32.090 -0.25%
2023-01-19 0 39.80 39.80 39.85 39.25 40.20 1,879,262 75,054,504 39.938 32.39 32.39 32.43 31.94 32.72 2,309,155 32.503 -0.50%
2023-01-18 0 40.00 39.95 40.00 39.65 40.50 3,543,385 141,693,077 39.988 32.55 32.51 32.55 32.27 32.96 4,353,956 32.544 -0.37%
2023-01-17 0 40.15 40.10 40.15 39.80 41.00 2,183,256 87,474,054 40.066 32.68 32.63 32.68 32.39 33.37 2,682,689 32.607 -1.35%
2023-01-16 0 40.70 40.65 40.70 40.40 41.20 813,288 33,121,495 40.725 33.12 33.08 33.12 32.88 33.53 999,333 33.144 -0.37%
2023-01-13 0 40.85 40.75 40.85 40.30 40.85 1,895,670 77,053,123 40.647 33.25 33.16 33.25 32.80 33.25 2,329,316 33.080 0.62%
2023-01-12 0 40.60 40.60 40.65 39.85 40.75 1,695,853 68,664,652 40.490 33.04 33.04 33.08 32.43 33.16 2,083,790 32.952 0.74%
2023-01-11 0 40.30 40.30 40.35 40.05 41.35 2,708,111 109,548,776 40.452 32.80 32.80 32.84 32.59 33.65 3,327,608 32.921 -1.59%
2023-01-10 0 40.95 40.90 40.95 40.70 41.30 2,041,818 83,596,346 40.942 33.33 33.29 33.33 33.12 33.61 2,508,896 33.320 1.24%
2023-01-09 0 40.45 40.40 40.45 40.00 41.95 4,379,132 177,532,698 40.541 32.92 32.88 32.92 32.55 34.14 5,380,885 32.993 -1.10%
2023-01-06 0 40.90 40.85 40.90 40.50 42.30 1,850,505 76,092,736 41.120 33.29 33.25 33.29 32.96 34.43 2,273,819 33.465 -1.45%
2023-01-05 0 41.50 41.45 41.50 41.05 43.00 2,770,582 115,301,227 41.616 33.77 33.73 33.77 33.41 34.99 3,404,370 33.869 -2.35%
2023-01-04 0 42.50 42.40 42.50 40.10 42.70 3,522,119 147,212,231 41.796 34.59 34.51 34.59 32.63 34.75 4,327,825 34.015 4.42%
2023-01-03 0 40.70 40.65 40.70 40.20 41.10 2,420,321 98,408,761 40.659 33.12 33.08 33.12 32.72 33.45 2,973,984 33.090 -1.81%
2022-12-30 0 41.45 41.30 41.45 40.50 41.60 2,216,790 91,244,170 41.160 33.73 33.61 33.73 32.96 33.86 2,723,894 33.498 2.09%
2022-12-29 0 40.60 40.55 40.60 40.00 41.05 2,417,300 97,759,396 40.442 33.04 33.00 33.04 32.55 33.41 2,970,272 32.913 -1.10%
2022-12-28 0 41.05 41.00 41.05 40.55 41.70 2,041,814 83,875,894 41.079 33.41 33.37 33.41 33.00 33.94 2,508,892 33.431 0.49%
2022-12-23 0 40.85 40.85 40.90 40.80 41.50 1,447,823 59,507,829 41.102 33.25 33.25 33.29 33.20 33.77 1,779,021 33.450 -1.09%
2022-12-22 0 41.30 41.15 41.30 40.10 41.40 2,355,421 96,808,654 41.100 33.61 33.49 33.61 32.63 33.69 2,894,238 33.449 2.48%
2022-12-21 0 40.30 40.20 40.30 39.95 40.35 1,638,681 65,919,691 40.227 32.80 32.72 32.80 32.51 32.84 2,013,539 32.738 0.50%
2022-12-20 0 40.10 40.00 40.10 39.55 40.15 1,749,635 69,889,886 39.945 32.63 32.55 32.63 32.19 32.68 2,149,875 32.509 0.25%
2022-12-19 0 40.00 40.00 40.05 39.60 40.35 3,794,572 151,608,159 39.954 32.55 32.55 32.59 32.23 32.84 4,662,604 32.516 -0.50%
2022-12-16 0 40.20 40.00 40.20 39.10 40.25 3,084,819 123,241,822 39.951 32.72 32.55 32.72 31.82 32.76 3,790,490 32.513 1.64%
2022-12-15 0 39.55 39.45 39.55 38.80 39.85 2,039,315 80,537,233 39.492 32.19 32.11 32.19 31.58 32.43 2,505,821 32.140 -0.13%
2022-12-14 0 39.60 39.55 39.60 37.15 39.75 4,739,831 184,256,504 38.874 32.23 32.19 32.23 30.23 32.35 5,824,097 31.637 5.74%
2022-12-13 0 37.45 37.35 37.45 36.65 37.55 1,042,878 38,836,205 37.239 30.48 30.40 30.48 29.83 30.56 1,281,443 30.307 0.40%
2022-12-12 0 37.30 37.30 37.35 36.65 37.50 1,292,000 48,122,266 37.246 30.36 30.36 30.40 29.83 30.52 1,587,553 30.312 -0.27%
2022-12-09 0 37.40 37.30 37.40 36.20 37.45 1,747,000 64,714,062 37.043 30.44 30.36 30.44 29.46 30.48 2,146,637 30.147 3.17%
2022-12-08 0 36.25 36.20 36.25 36.00 37.00 1,655,079 60,083,446 36.302 29.50 29.46 29.50 29.30 30.11 2,033,689 29.544 -1.23%
2022-12-07 0 36.70 36.70 36.75 36.20 37.25 2,355,776 86,710,142 36.807 29.87 29.87 29.91 29.46 30.32 2,894,674 29.955 0.27%
2022-12-06 0 36.60 36.55 36.60 35.80 36.90 1,333,832 48,819,879 36.601 29.79 29.75 29.79 29.14 30.03 1,638,954 29.787 0.55%
2022-12-05 0 36.40 36.40 36.45 35.35 36.75 2,784,538 101,226,177 36.353 29.62 29.62 29.66 28.77 29.91 3,421,518 29.585 2.10%
2022-12-02 0 35.65 35.60 35.65 35.20 35.95 2,509,868 89,593,844 35.697 29.01 28.97 29.01 28.65 29.26 3,084,016 29.051 0.42%
2022-12-01 0 35.50 35.50 35.55 35.15 36.15 3,264,117 116,686,505 35.748 28.89 28.89 28.93 28.61 29.42 4,010,804 29.093 -1.25%
2022-11-30 0 35.95 35.90 35.95 34.30 36.00 4,652,511 166,004,626 35.681 29.26 29.22 29.26 27.91 29.30 5,716,802 29.038 4.51%
2022-11-29 0 34.40 34.35 34.40 33.60 34.45 2,169,036 74,096,301 34.161 28.00 27.96 28.00 27.34 28.04 2,665,216 27.801 0.73%
2022-11-28 0 34.15 34.15 34.20 33.00 34.40 1,534,489 51,960,500 33.862 27.79 27.79 27.83 26.86 28.00 1,885,513 27.558 1.34%
2022-11-25 0 33.70 33.70 33.75 33.55 33.85 670,500 22,594,415 33.698 27.43 27.43 27.47 27.30 27.55 823,881 27.424 -1.03%
2022-11-24 0 34.05 34.00 34.05 33.55 34.10 594,500 20,144,625 33.885 27.71 27.67 27.71 27.30 27.75 730,496 27.577 1.19%
2022-11-23 0 33.65 33.60 33.65 33.45 34.10 1,416,285 47,722,245 33.695 27.39 27.34 27.39 27.22 27.75 1,740,269 27.422 -2.04%
2022-11-22 0 34.35 34.25 34.35 33.40 34.45 1,994,551 68,038,727 34.112 27.96 27.87 27.96 27.18 28.04 2,450,817 27.762 2.08%
2022-11-21 0 33.65 33.60 33.65 33.20 34.20 1,953,256 65,866,075 33.721 27.39 27.34 27.39 27.02 27.83 2,400,075 27.443 -3.30%
2022-11-18 0 34.80 34.75 34.80 34.25 34.85 1,294,243 44,823,933 34.633 28.32 28.28 28.32 27.87 28.36 1,590,309 28.186 0.72%
2022-11-17 0 34.55 34.50 34.55 33.90 34.85 1,505,560 51,940,240 34.499 28.12 28.08 28.12 27.59 28.36 1,849,966 28.076 0.44%
2022-11-16 0 34.40 34.40 34.45 34.00 35.00 2,678,173 92,124,604 34.398 28.00 28.00 28.04 27.67 28.48 3,290,822 27.994 0.29%
2022-11-15 0 34.30 34.20 34.30 33.80 34.45 1,377,922 47,088,084 34.173 27.91 27.83 27.91 27.51 28.04 1,693,130 27.811 0.88%
2022-11-14 0 34.00 33.90 34.00 33.55 34.25 1,570,704 53,334,140 33.956 27.67 27.59 27.67 27.30 27.87 1,930,012 27.634 2.72%
2022-11-11 0 33.10 33.05 33.10 32.75 33.60 1,954,154 64,703,656 33.111 26.94 26.90 26.94 26.65 27.34 2,401,179 26.947 0.61%
2022-11-10 0 32.90 32.85 32.90 32.30 33.05 1,673,675 54,638,001 32.646 26.78 26.73 26.78 26.29 26.90 2,056,538 26.568 -0.60%
2022-11-09 0 33.10 32.95 33.10 32.70 33.30 1,610,679 53,133,549 32.988 26.94 26.82 26.94 26.61 27.10 1,979,132 26.847 1.22%
2022-11-08 0 32.70 32.65 32.70 32.50 33.00 1,077,365 35,245,355 32.714 26.61 26.57 26.61 26.45 26.86 1,323,819 26.624 -0.46%
2022-11-07 0 32.85 32.80 32.85 31.25 32.85 1,666,885 54,236,397 32.538 26.73 26.69 26.73 25.43 26.73 2,048,195 26.480 3.30%
2022-11-04 0 31.80 31.80 31.85 31.20 32.05 1,531,077 48,540,090 31.703 25.88 25.88 25.92 25.39 26.08 1,881,320 25.801 2.25%
2022-11-03 0 31.10 31.05 31.10 30.55 31.25 1,388,921 43,158,861 31.074 25.31 25.27 25.31 24.86 25.43 1,706,645 25.289 -1.89%
2022-11-02 0 31.70 31.65 31.75 30.85 31.95 1,461,574 45,915,563 31.415 25.80 25.76 25.84 25.11 26.00 1,795,918 25.567 2.09%
2022-11-01 0 31.05 30.90 31.05 30.20 31.05 2,170,631 66,822,862 30.785 25.27 25.15 25.27 24.58 25.27 2,667,176 25.054 1.97%
2022-10-31 0 30.45 30.45 30.50 30.10 31.20 2,835,442 86,653,246 30.561 24.78 24.78 24.82 24.50 25.39 3,484,067 24.871 -1.93%
2022-10-28 0 31.05 31.00 31.05 30.90 32.30 1,842,082 57,843,657 31.401 25.27 25.23 25.27 25.15 26.29 2,263,470 25.555 -3.87%
2022-10-27 0 32.30 32.25 32.30 32.00 32.75 1,929,792 62,444,442 32.358 26.29 26.25 26.29 26.04 26.65 2,371,244 26.334 0.62%
2022-10-26 0 32.10 32.10 32.15 31.80 32.60 1,810,109 58,122,224 32.110 26.12 26.12 26.16 25.88 26.53 2,224,183 26.132 -1.68%
2022-10-25 0 32.65 32.60 32.65 31.80 32.95 2,344,623 76,280,964 32.534 26.57 26.53 26.57 25.88 26.82 2,880,970 26.478 1.24%
2022-10-24 0 32.25 32.25 32.30 31.90 33.40 1,614,490 52,100,780 32.271 26.25 26.25 26.29 25.96 27.18 1,983,815 26.263 -1.83%
2022-10-21 0 32.85 32.75 32.85 32.45 33.05 1,311,166 42,876,745 32.701 26.73 26.65 26.73 26.41 26.90 1,611,103 26.613 1.23%
2022-10-20 0 32.45 32.40 32.45 31.50 32.90 2,897,222 93,787,648 32.372 26.41 26.37 26.41 25.64 26.78 3,559,979 26.345 1.88%
2022-10-19 0 31.85 31.85 31.90 31.80 32.75 1,457,277 46,844,494 32.145 25.92 25.92 25.96 25.88 26.65 1,790,638 26.161 -1.70%
2022-10-18 0 32.40 32.40 32.45 32.20 32.70 1,056,670 34,234,298 32.398 26.37 26.37 26.41 26.21 26.61 1,298,390 26.367 -0.77%
2022-10-17 0 32.65 32.60 32.65 32.20 33.05 2,101,903 68,616,027 32.645 26.57 26.53 26.57 26.21 26.90 2,582,726 26.567 0.93%
2022-10-14 0 32.35 32.30 32.35 31.50 33.15 1,632,794 53,001,467 32.461 26.33 26.29 26.33 25.64 26.98 2,006,306 26.417 1.57%
2022-10-13 0 31.85 31.80 31.85 31.65 32.15 998,453 31,838,364 31.888 25.92 25.88 25.92 25.76 26.16 1,226,855 25.951 -1.39%
2022-10-12 0 32.30 32.25 32.30 31.65 32.80 1,649,314 52,949,760 32.104 26.29 26.25 26.29 25.76 26.69 2,026,605 26.127 -1.82%
2022-10-11 0 32.90 32.85 32.90 32.55 33.65 974,114 32,097,917 32.951 26.78 26.73 26.78 26.49 27.39 1,196,949 26.816 -1.79%
2022-10-10 0 33.50 33.45 33.50 33.35 34.10 1,470,007 49,333,430 33.560 27.26 27.22 27.26 27.14 27.75 1,806,280 27.312 -2.19%
2022-10-07 0 34.25 34.20 34.25 34.10 35.00 1,117,583 38,491,692 34.442 27.87 27.83 27.87 27.75 28.48 1,373,237 28.030 -2.14%
2022-10-06 0 35.00 35.00 35.05 34.85 35.80 893,513 31,504,056 35.259 28.48 28.48 28.52 28.36 29.14 1,097,910 28.695 -0.28%
2022-10-05 0 35.10 35.10 35.15 34.80 35.90 1,851,642 65,132,956 35.176 28.57 28.57 28.61 28.32 29.22 2,275,216 28.627 0.86%
2022-10-03 0 34.80 34.75 34.80 34.15 34.95 1,545,586 53,711,684 34.752 28.32 28.28 28.32 27.79 28.44 1,899,148 28.282 -0.85%
2022-09-30 0 35.10 35.05 35.10 34.00 35.40 2,181,920 76,464,041 35.044 28.57 28.52 28.57 27.67 28.81 2,681,048 28.520 1.01%
2022-09-29 0 34.75 34.55 34.75 33.90 35.10 2,535,069 87,844,494 34.652 28.28 28.12 28.28 27.59 28.57 3,114,982 28.201 1.61%
2022-09-28 0 34.20 34.10 34.20 33.75 34.60 1,747,051 59,586,126 34.107 27.83 27.75 27.83 27.47 28.16 2,146,700 27.757 0.00%
2022-09-27 0 34.20 34.20 34.35 33.75 34.60 1,585,295 54,148,606 34.157 27.83 27.83 27.96 27.47 28.16 1,947,941 27.798 -0.73%
2022-09-26 0 34.45 34.40 34.45 33.90 35.10 2,301,068 79,288,709 34.457 28.04 28.00 28.04 27.59 28.57 2,827,451 28.042 -1.71%
2022-09-23 0 35.05 35.00 35.05 35.00 35.60 1,869,167 65,688,868 35.143 28.52 28.48 28.52 28.48 28.97 2,296,750 28.601 -1.13%
2022-09-22 0 35.45 35.40 35.45 35.20 35.65 1,117,497 39,497,340 35.344 28.85 28.81 28.85 28.65 29.01 1,373,131 28.764 -0.70%
2022-09-21 0 35.70 35.65 35.70 35.40 35.90 1,173,554 41,782,251 35.603 29.05 29.01 29.05 28.81 29.22 1,442,012 28.975 -0.42%
2022-09-20 0 35.85 35.85 35.90 35.65 36.35 992,338 35,637,781 35.913 29.18 29.18 29.22 29.01 29.58 1,219,341 29.227 -0.42%
2022-09-19 0 36.00 35.95 36.00 35.95 36.40 548,255 19,808,426 36.130 29.30 29.26 29.30 29.26 29.62 673,672 29.404 -1.23%
2022-09-16 0 36.45 36.40 36.45 35.90 36.55 2,612,784 95,142,663 36.414 29.66 29.62 29.66 29.22 29.75 3,210,474 29.635 1.67%
2022-09-15 0 35.85 35.80 35.85 35.75 36.15 830,567 29,820,552 35.904 29.18 29.14 29.18 29.09 29.42 1,020,564 29.220 -0.55%
2022-09-14 0 36.05 36.00 36.05 35.60 36.60 1,423,514 51,210,245 35.975 29.34 29.30 29.34 28.97 29.79 1,749,152 29.277 -1.77%
2022-09-13 0 36.70 36.65 36.70 36.10 36.95 1,902,514 69,730,999 36.652 29.87 29.83 29.87 29.38 30.07 2,337,726 29.829 1.94%
2022-09-09 0 36.00 36.00 36.05 36.00 36.65 1,134,583 41,003,044 36.139 29.30 29.30 29.34 29.30 29.83 1,394,126 29.411 0.31%
2022-09-08 0 36.70 36.65 36.70 36.45 37.40 1,381,298 50,618,777 36.646 29.21 29.17 29.21 29.01 29.77 1,735,575 29.165 -0.41%
2022-09-07 0 36.85 36.80 36.85 36.60 37.00 1,236,873 45,460,714 36.755 29.33 29.29 29.33 29.13 29.45 1,554,107 29.252 0.14%
2022-09-06 0 36.80 36.75 36.80 36.75 37.25 1,513,414 55,779,981 36.857 29.29 29.25 29.29 29.25 29.65 1,901,576 29.334 -0.14%
2022-09-05 0 36.85 36.80 36.85 36.80 37.35 881,046 32,597,996 36.999 29.33 29.29 29.33 29.29 29.73 1,107,018 29.447 -0.81%
2022-09-02 0 37.15 37.10 37.15 36.95 37.45 1,501,344 55,795,689 37.164 29.57 29.53 29.57 29.41 29.81 1,886,410 29.578 -0.40%
2022-09-01 0 37.30 37.25 37.30 37.15 37.70 743,292 27,729,779 37.307 29.69 29.65 29.69 29.57 30.00 933,932 29.691 -0.80%
2022-08-31 0 37.60 37.55 37.60 37.05 37.80 2,271,056 85,178,110 37.506 29.92 29.89 29.92 29.49 30.08 2,853,539 29.850 -1.31%
2022-08-30 0 38.10 38.00 38.10 37.35 38.15 1,082,639 40,946,391 37.821 30.32 30.24 30.32 29.73 30.36 1,360,315 30.101 0.40%
2022-08-29 0 37.95 37.90 37.95 37.50 38.30 878,997 33,242,121 37.818 30.20 30.16 30.20 29.85 30.48 1,104,443 30.099 0.40%
2022-08-26 0 37.80 37.75 37.80 37.60 38.35 674,530 25,521,557 37.836 30.08 30.04 30.08 29.92 30.52 847,534 30.113 0.53%
2022-08-25 0 37.60 37.55 37.60 37.50 38.10 879,119 33,251,035 37.823 29.92 29.89 29.92 29.85 30.32 1,104,596 30.102 -0.92%
2022-08-24 0 37.95 37.90 37.95 37.40 38.05 964,090 36,442,772 37.800 30.20 30.16 30.20 29.77 30.28 1,211,361 30.084 0.53%
2022-08-23 0 37.75 37.70 37.75 37.50 38.55 1,698,755 64,822,930 38.159 30.04 30.00 30.04 29.85 30.68 2,134,453 30.370 -2.08%
2022-08-22 0 38.55 38.55 38.60 38.00 39.05 2,408,527 92,746,083 38.507 30.68 30.68 30.72 30.24 31.08 3,026,268 30.647 -0.64%
2022-08-19 0 38.80 38.70 38.80 37.10 38.85 3,323,232 126,200,619 37.975 30.88 30.80 30.88 29.53 30.92 4,175,578 30.224 3.05%
2022-08-18 0 37.65 37.60 37.65 37.05 38.00 1,027,407 38,551,041 37.523 29.96 29.92 29.96 29.49 30.24 1,290,917 29.863 0.40%
2022-08-17 0 37.50 37.50 37.55 37.35 38.10 1,082,579 40,657,920 37.557 29.85 29.85 29.89 29.73 30.32 1,360,240 29.890 -1.32%
2022-08-16 0 38.00 37.95 38.00 37.50 38.35 1,330,852 50,299,461 37.795 30.24 30.20 30.24 29.85 30.52 1,672,190 30.080 -0.39%
2022-08-15 0 38.15 38.10 38.15 37.55 38.25 1,207,255 45,811,678 37.947 30.36 30.32 30.36 29.89 30.44 1,516,893 30.201 -0.39%
2022-08-12 0 38.30 38.20 38.30 37.80 38.35 1,238,168 47,180,600 38.105 30.48 30.40 30.48 30.08 30.52 1,555,734 30.327 -0.13%
2022-08-11 0 38.35 38.25 38.35 37.55 38.35 1,213,708 46,288,303 38.138 30.52 30.44 30.52 29.89 30.52 1,525,001 30.353 2.82%
2022-08-10 0 37.30 37.30 37.35 37.25 37.80 770,593 28,811,857 37.389 29.69 29.69 29.73 29.65 30.08 968,235 29.757 -1.32%
2022-08-09 0 37.80 37.75 37.80 37.40 38.25 949,279 35,826,488 37.741 30.08 30.04 30.08 29.77 30.44 1,192,751 30.037 -0.13%
2022-08-08 0 37.85 37.80 37.85 37.15 38.15 1,330,661 50,327,786 37.822 30.12 30.08 30.12 29.57 30.36 1,671,950 30.101 0.93%
2022-08-05 0 37.50 37.40 37.50 36.70 37.50 561,044 20,880,400 37.217 29.85 29.77 29.85 29.21 29.85 704,941 29.620 1.76%
2022-08-04 0 36.85 36.80 36.85 36.25 36.85 791,616 29,033,516 36.676 29.33 29.29 29.33 28.85 29.33 994,650 29.190 0.55%
2022-08-03 0 36.65 36.65 36.70 36.25 37.15 1,013,349 37,081,361 36.593 29.17 29.17 29.21 28.85 29.57 1,273,254 29.123 -1.35%
2022-08-02 0 37.15 37.10 37.15 36.90 37.95 1,576,396 58,754,052 37.271 29.57 29.53 29.57 29.37 30.20 1,980,712 29.663 -2.49%
2022-08-01 0 38.10 38.05 38.10 37.35 38.20 1,252,032 47,489,476 37.930 30.32 30.28 30.32 29.73 30.40 1,573,154 30.187 0.40%
2022-07-29 0 37.95 37.90 37.95 37.65 38.30 1,801,812 68,286,272 37.899 30.20 30.16 30.20 29.96 30.48 2,263,942 30.163 0.00%
2022-07-28 0 37.95 37.80 37.95 37.20 38.00 1,648,446 62,327,928 37.810 30.20 30.08 30.20 29.61 30.24 2,071,241 30.092 0.80%
2022-07-27 0 37.65 37.60 37.65 36.65 37.90 1,746,582 65,563,322 37.538 29.96 29.92 29.96 29.17 30.16 2,194,547 29.876 1.48%
2022-07-26 0 37.10 37.05 37.10 37.05 37.70 1,253,612 46,732,336 37.278 29.53 29.49 29.53 29.49 30.00 1,575,140 29.669 -1.46%
2022-07-25 0 37.65 37.60 37.65 37.05 37.95 1,914,567 71,790,700 37.497 29.96 29.92 29.96 29.49 30.20 2,405,617 29.843 0.00%
2022-07-22 0 37.65 37.55 37.65 36.65 37.75 2,049,657 76,575,444 37.360 29.96 29.89 29.96 29.17 30.04 2,575,355 29.734 2.45%
2022-07-21 0 36.75 36.70 36.75 36.40 37.05 1,006,782 37,032,143 36.783 29.25 29.21 29.25 28.97 29.49 1,265,002 29.274 0.68%
2022-07-20 0 36.50 36.45 36.50 36.30 36.85 988,959 36,116,226 36.519 29.05 29.01 29.05 28.89 29.33 1,242,608 29.065 -0.68%
2022-07-19 0 36.75 36.70 36.75 36.20 37.00 923,357 33,847,298 36.657 29.25 29.21 29.25 28.81 29.45 1,160,180 29.174 -0.14%
2022-07-18 0 36.80 36.75 36.80 36.20 37.10 1,856,673 68,347,273 36.812 29.29 29.25 29.29 28.81 29.53 2,332,874 29.297 0.82%
2022-07-15 0 36.50 36.50 36.55 36.25 37.15 2,038,856 74,976,752 36.774 29.05 29.05 29.09 28.85 29.57 2,561,784 29.267 -1.35%
2022-07-14 0 37.00 36.85 37.00 36.35 37.10 1,404,194 51,647,983 36.781 29.45 29.33 29.45 28.93 29.53 1,764,343 29.273 0.95%
2022-07-13 0 36.65 36.60 36.65 36.05 36.90 1,984,534 72,537,433 36.551 29.17 29.13 29.17 28.69 29.37 2,493,529 29.090 0.41%
2022-07-12 0 36.50 36.50 36.55 36.00 36.75 1,527,767 55,662,021 36.434 29.05 29.05 29.09 28.65 29.25 1,919,610 28.997 0.69%
2022-07-11 0 36.25 36.20 36.25 35.85 36.80 1,460,190 52,788,050 36.151 28.85 28.81 28.85 28.53 29.29 1,834,701 28.772 -1.49%
2022-07-08 0 36.80 36.75 36.80 36.50 36.90 2,156,939 79,283,808 36.758 29.29 29.25 29.29 29.05 29.37 2,710,153 29.254 0.55%
2022-07-07 0 36.60 36.55 36.60 35.35 36.75 2,991,858 108,303,761 36.199 29.13 29.09 29.13 28.13 29.25 3,759,213 28.810 0.69%
2022-07-06 0 36.35 36.30 36.35 35.85 36.80 2,220,292 80,347,673 36.188 28.93 28.89 28.93 28.53 29.29 2,789,755 28.801 -0.55%
2022-07-05 0 36.55 36.50 36.55 36.45 37.30 1,575,115 57,859,829 36.734 29.09 29.05 29.09 29.01 29.69 1,979,102 29.235 -0.54%
2022-07-04 0 36.75 36.70 36.75 36.25 37.15 903,659 33,030,760 36.552 29.25 29.21 29.25 28.85 29.57 1,135,430 29.091 -0.27%
2022-06-30 0 36.85 36.80 36.85 36.45 37.40 1,889,460 69,627,918 36.851 29.33 29.29 29.33 29.01 29.77 2,374,070 29.328 -0.67%
2022-06-29 0 37.10 36.95 37.10 36.65 37.20 1,577,641 58,370,813 36.999 29.53 29.41 29.53 29.17 29.61 1,982,276 29.446 -0.40%
2022-06-28 0 37.25 37.20 37.25 35.80 37.50 3,612,701 133,611,277 36.984 29.65 29.61 29.65 28.49 29.85 4,539,290 29.434 2.90%
2022-06-27 0 36.20 36.15 36.20 36.00 36.65 2,690,396 97,939,606 36.403 28.81 28.77 28.81 28.65 29.17 3,380,431 28.973 1.26%
2022-06-24 0 35.75 35.70 35.75 35.60 36.85 3,228,658 116,194,670 35.989 28.45 28.41 28.45 28.33 29.33 4,056,747 28.642 -1.65%
2022-06-23 0 36.35 36.30 36.35 35.95 37.00 1,770,813 64,131,956 36.216 28.93 28.89 28.93 28.61 29.45 2,224,993 28.823 0.14%
2022-06-22 0 36.30 36.30 36.35 36.30 37.35 1,586,264 58,193,142 36.686 28.89 28.89 28.93 28.89 29.73 1,993,110 29.197 -1.49%
2022-06-21 0 36.85 36.80 36.85 36.55 37.00 608,118 22,374,821 36.794 29.33 29.29 29.33 29.09 29.45 764,089 29.283 0.68%
2022-06-20 0 36.60 36.55 36.60 35.65 36.80 961,001 35,094,535 36.519 29.13 29.09 29.13 28.37 29.29 1,207,479 29.064 1.24%
2022-06-17 0 36.15 36.10 36.15 35.75 36.20 3,065,453 110,696,782 36.111 28.77 28.73 28.77 28.45 28.81 3,851,683 28.740 0.70%
2022-06-16 0 35.90 35.90 35.95 35.70 36.95 1,795,270 64,711,329 36.045 28.57 28.57 28.61 28.41 29.41 2,255,723 28.688 -1.78%
2022-06-15 0 36.55 36.55 36.60 36.30 36.85 779,054 28,477,458 36.554 29.09 29.09 29.13 28.89 29.33 978,866 29.092 -0.41%
2022-06-14 0 36.70 36.65 36.70 36.35 36.85 820,048 30,004,297 36.588 29.21 29.17 29.21 28.93 29.33 1,030,375 29.120 -0.54%
2022-06-13 0 36.90 36.85 36.90 36.35 37.15 1,526,007 56,098,143 36.761 29.37 29.33 29.37 28.93 29.57 1,917,399 29.257 -0.67%
2022-06-10 0 37.15 37.10 37.15 36.70 38.50 3,575,155 134,201,032 37.537 29.57 29.53 29.57 29.21 30.64 4,492,114 29.875 1.09%
2022-06-09 0 36.75 36.75 36.80 36.30 36.80 2,401,591 87,818,491 36.567 29.25 29.25 29.29 28.89 29.29 3,017,553 29.103 -0.68%
2022-06-08 0 37.00 37.00 37.05 36.80 37.30 2,457,943 91,079,176 37.055 29.45 29.45 29.49 29.29 29.69 3,088,359 29.491 -1.73%
2022-06-07 0 37.65 37.65 37.70 37.00 38.00 1,328,946 49,728,829 37.420 29.96 29.96 30.00 29.45 30.24 1,669,795 29.781 -0.66%
2022-06-06 0 37.90 37.85 37.90 37.15 38.00 1,910,462 71,938,293 37.655 30.16 30.12 30.16 29.57 30.24 2,400,459 29.969 -1.17%
2022-06-02 0 38.35 38.30 38.35 38.10 39.50 1,377,714 52,908,284 38.403 30.52 30.48 30.52 30.32 31.44 1,731,071 30.564 -2.91%
2022-06-01 0 39.50 39.35 39.50 38.45 39.50 2,771,262 108,290,978 39.076 31.44 31.32 31.44 30.60 31.44 3,482,038 31.100 1.41%
2022-05-31 0 38.95 38.95 39.00 38.00 38.95 3,872,483 150,232,470 38.795 31.00 31.00 31.04 30.24 31.00 4,865,701 30.876 0.91%
2022-05-30 0 38.60 38.55 38.60 38.45 39.10 1,568,177 60,707,710 38.712 30.72 30.68 30.72 30.60 31.12 1,970,385 30.810 0.26%
2022-05-27 0 38.50 38.40 38.50 37.80 38.65 2,264,544 86,799,763 38.330 30.64 30.56 30.64 30.08 30.76 2,845,356 30.506 1.72%
2022-05-26 0 37.85 37.70 37.85 36.50 37.85 1,814,565 67,938,188 37.440 30.12 30.00 30.12 29.05 30.12 2,279,966 29.798 3.13%
2022-05-25 0 36.70 36.70 36.75 35.90 37.05 2,085,843 76,205,761 36.535 29.21 29.21 29.25 28.57 29.49 2,620,822 29.077 1.38%
2022-05-24 0 36.20 36.20 36.25 35.85 37.35 2,397,454 86,990,659 36.285 28.81 28.81 28.85 28.53 29.73 3,012,355 28.878 -3.31%
2022-05-23 0 38.30 38.30 38.35 38.00 38.55 1,912,138 73,122,806 38.241 29.80 29.80 29.84 29.56 29.99 2,457,762 29.752 0.92%
2022-05-20 0 37.95 37.95 38.00 37.00 38.25 3,097,899 116,986,424 37.763 29.53 29.53 29.56 28.79 29.76 3,981,877 29.380 2.57%
2022-05-19 0 37.00 36.95 37.00 36.15 37.30 3,241,420 119,584,435 36.893 28.79 28.75 28.79 28.12 29.02 4,166,352 28.702 -0.13%
2022-05-18 0 37.05 37.00 37.05 36.75 37.45 1,706,245 63,342,710 37.124 28.82 28.79 28.82 28.59 29.14 2,193,118 28.882 0.54%
2022-05-17 0 36.85 36.85 36.90 36.45 37.20 1,608,533 59,281,484 36.854 28.67 28.67 28.71 28.36 28.94 2,067,524 28.673 0.00%
2022-05-16 0 36.85 36.80 36.85 36.30 37.25 1,005,345 36,890,946 36.695 28.67 28.63 28.67 28.24 28.98 1,292,218 28.549 0.14%
2022-05-13 0 36.80 36.80 36.85 36.30 36.90 987,535 36,221,447 36.679 28.63 28.63 28.67 28.24 28.71 1,269,326 28.536 1.38%
2022-05-12 0 36.30 36.30 36.35 36.15 36.75 1,259,747 45,892,410 36.430 28.24 28.24 28.28 28.12 28.59 1,619,213 28.342 -1.22%
2022-05-11 0 36.75 36.70 36.75 36.65 37.50 1,878,173 69,503,135 37.006 28.59 28.55 28.59 28.51 29.17 2,414,105 28.790 -1.08%
2022-05-10 0 37.15 37.10 37.15 35.60 37.45 2,106,414 77,729,342 36.901 28.90 28.86 28.90 27.70 29.14 2,707,474 28.709 1.92%
2022-05-06 0 36.45 36.45 36.50 36.35 37.30 1,970,864 72,675,998 36.875 28.36 28.36 28.40 28.28 29.02 2,533,245 28.689 -2.54%
2022-05-05 0 37.40 37.35 37.40 36.50 37.90 2,637,768 98,101,081 37.191 29.10 29.06 29.10 28.40 29.49 3,390,449 28.935 1.08%
2022-05-04 0 37.00 36.90 37.00 36.70 37.90 1,188,267 44,038,970 37.062 28.79 28.71 28.79 28.55 29.49 1,527,336 28.834 -0.94%
2022-05-03 0 37.35 37.30 37.35 36.55 37.90 1,882,721 70,336,781 37.359 29.06 29.02 29.06 28.44 29.49 2,419,951 29.065 0.40%
2022-04-29 0 37.20 37.15 37.20 36.30 37.70 2,497,109 92,041,493 36.859 28.94 28.90 28.94 28.24 29.33 3,209,653 28.676 -1.06%
2022-04-28 0 37.60 37.60 37.65 37.30 37.80 2,842,678 106,784,661 37.565 29.25 29.25 29.29 29.02 29.41 3,653,829 29.225 0.80%
2022-04-27 0 37.30 37.30 37.35 36.80 37.60 1,761,398 65,691,904 37.295 29.02 29.02 29.06 28.63 29.25 2,264,009 29.016 0.00%
2022-04-26 0 37.30 37.30 37.35 37.10 37.65 1,344,858 50,226,959 37.347 29.02 29.02 29.06 28.86 29.29 1,728,610 29.056 -0.13%
2022-04-25 0 37.35 37.35 37.40 36.85 37.70 1,365,892 51,004,229 37.341 29.06 29.06 29.10 28.67 29.33 1,755,646 29.052 -0.66%
2022-04-22 0 37.60 37.45 37.60 36.60 37.75 1,646,245 61,465,621 37.337 29.25 29.14 29.25 28.47 29.37 2,115,997 29.048 0.67%
2022-04-21 0 37.35 37.30 37.35 36.90 37.75 2,002,312 74,727,294 37.321 29.06 29.02 29.06 28.71 29.37 2,573,667 29.035 0.13%
2022-04-20 0 37.30 37.25 37.30 36.80 37.70 2,555,385 95,623,268 37.420 29.02 28.98 29.02 28.63 29.33 3,284,558 29.113 1.08%
2022-04-19 0 36.90 36.80 36.90 35.85 37.10 2,252,515 82,394,620 36.579 28.71 28.63 28.71 27.89 28.86 2,895,265 28.458 0.82%
2022-04-14 0 36.60 36.55 36.60 36.40 36.95 2,487,362 91,228,201 36.677 28.47 28.44 28.47 28.32 28.75 3,197,125 28.534 0.55%
2022-04-13 0 36.40 36.35 36.40 35.95 36.70 1,572,633 57,162,978 36.349 28.32 28.28 28.32 27.97 28.55 2,021,380 28.279 0.28%
2022-04-12 0 36.30 36.25 36.30 36.00 36.70 2,277,293 82,587,468 36.266 28.24 28.20 28.24 28.01 28.55 2,927,113 28.215 -1.22%
2022-04-11 0 36.75 36.70 36.75 36.00 37.10 2,776,437 101,694,165 36.628 28.59 28.55 28.59 28.01 28.86 3,568,687 28.496 0.68%
2022-04-08 0 36.50 36.45 36.50 36.20 36.90 2,989,537 109,234,006 36.539 28.40 28.36 28.40 28.16 28.71 3,842,594 28.427 -0.27%
2022-04-07 0 36.60 36.60 36.70 36.10 37.20 2,694,780 98,795,522 36.662 28.47 28.47 28.55 28.09 28.94 3,463,729 28.523 -1.08%
2022-04-06 0 37.00 36.95 37.00 36.60 37.45 1,440,927 53,411,077 37.067 28.79 28.75 28.79 28.47 29.14 1,852,092 28.838 -1.73%
2022-04-04 0 37.65 37.60 37.65 37.10 37.90 1,093,848 41,024,143 37.504 29.29 29.25 29.29 28.86 29.49 1,405,975 29.178 0.80%
2022-04-01 0 37.35 37.30 37.35 35.90 37.70 2,842,749 105,466,848 37.100 29.06 29.02 29.06 27.93 29.33 3,653,921 28.864 3.18%
2022-03-31 0 36.20 36.20 36.25 35.80 36.60 1,756,138 63,463,862 36.138 28.16 28.16 28.20 27.85 28.47 2,257,248 28.116 0.42%
2022-03-30 0 36.05 36.00 36.05 36.00 36.45 1,752,925 63,378,379 36.156 28.05 28.01 28.05 28.01 28.36 2,253,118 28.129 0.14%
2022-03-29 0 36.00 36.00 36.05 35.90 36.65 1,486,271 53,894,887 36.262 28.01 28.01 28.05 27.93 28.51 1,910,375 28.212 -1.10%
2022-03-28 0 36.40 36.35 36.40 35.60 36.50 3,157,509 114,270,481 36.190 28.32 28.28 28.32 27.70 28.40 4,058,497 28.156 1.53%
2022-03-25 0 35.85 35.80 35.85 35.05 36.15 2,583,951 92,436,285 35.773 27.89 27.85 27.89 27.27 28.12 3,321,275 27.832 1.85%
2022-03-24 0 35.20 35.15 35.25 34.40 35.80 5,693,019 199,245,135 34.998 27.39 27.35 27.42 26.76 27.85 7,317,508 27.229 -2.36%
2022-03-23 0 36.05 36.00 36.05 35.30 37.00 5,966,240 214,174,682 35.898 28.05 28.01 28.05 27.46 28.79 7,668,692 27.928 -2.44%
2022-03-22 0 36.95 36.90 36.95 36.00 38.65 8,422,085 309,905,518 36.797 28.75 28.71 28.75 28.01 30.07 10,825,307 28.628 -3.65%
2022-03-21 0 38.35 38.30 38.35 38.10 40.35 3,989,211 153,729,481 38.536 29.84 29.80 29.84 29.64 31.39 5,127,523 29.981 -3.40%
2022-03-18 0 39.70 39.70 39.75 38.55 40.20 4,645,275 183,628,188 39.530 30.89 30.89 30.93 29.99 31.28 5,970,793 30.754 1.40%
2022-03-17 0 39.15 39.10 39.15 37.80 39.55 6,162,049 239,291,467 38.833 30.46 30.42 30.46 29.41 30.77 7,920,375 30.212 0.13%
2022-03-16 0 39.10 39.00 39.10 37.90 39.35 6,608,211 255,524,704 38.668 30.42 30.34 30.42 29.49 30.61 8,493,848 30.084 0.90%
2022-03-15 0 38.75 38.70 38.75 38.10 39.85 6,380,091 246,885,743 38.696 30.15 30.11 30.15 29.64 31.00 8,200,635 30.106 -3.25%
2022-03-14 0 40.05 40.00 40.05 38.65 40.35 4,204,891 167,493,076 39.833 31.16 31.12 31.16 30.07 31.39 5,404,747 30.990 2.30%
2022-03-11 0 39.15 39.10 39.15 38.60 39.40 2,983,459 116,509,333 39.052 30.46 30.42 30.46 30.03 30.65 3,834,782 30.382 -0.13%
2022-03-10 0 39.20 39.15 39.20 38.80 39.95 2,413,093 94,662,366 39.229 30.50 30.46 30.50 30.19 31.08 3,101,663 30.520 -1.13%
2022-03-09 0 39.65 39.55 39.65 38.85 40.30 1,861,467 73,365,298 39.413 30.85 30.77 30.85 30.23 31.35 2,392,632 30.663 0.51%
2022-03-08 0 39.45 39.30 39.45 38.90 40.25 3,278,873 129,035,846 39.354 30.69 30.58 30.69 30.26 31.31 4,214,492 30.617 -1.13%
2022-03-07 0 39.90 39.90 39.95 39.60 41.05 3,429,510 137,329,152 40.043 31.04 31.04 31.08 30.81 31.94 4,408,113 31.154 -4.20%
2022-03-04 0 41.65 41.60 41.65 40.50 41.70 1,901,006 78,752,624 41.427 32.40 32.36 32.40 31.51 32.44 2,443,454 32.230 1.59%
2022-03-03 0 41.00 40.95 41.00 40.70 41.95 1,450,080 59,604,516 41.104 31.90 31.86 31.90 31.66 32.64 1,863,857 31.979 -1.32%
2022-03-02 0 41.55 41.45 41.55 41.10 41.75 1,352,845 56,130,750 41.491 32.33 32.25 32.33 31.98 32.48 1,738,876 32.280 0.24%
2022-03-01 0 41.45 41.40 41.45 41.15 41.85 1,314,746 54,585,359 41.518 32.25 32.21 32.25 32.01 32.56 1,689,906 32.301 0.00%
2022-02-28 0 41.45 41.40 41.45 40.20 41.70 3,303,709 135,697,232 41.074 32.25 32.21 32.25 31.28 32.44 4,246,415 31.956 0.36%
2022-02-25 0 41.30 41.25 41.30 41.20 42.50 2,574,200 107,617,095 41.806 32.13 32.09 32.13 32.05 33.06 3,308,742 32.525 -2.13%
2022-02-24 0 42.20 42.10 42.20 41.35 42.75 3,229,101 136,103,729 42.149 32.83 32.75 32.83 32.17 33.26 4,150,517 32.792 -0.59%
2022-02-23 0 42.45 42.40 42.45 41.60 42.85 1,848,524 78,445,594 42.437 33.03 32.99 33.03 32.36 33.34 2,375,996 33.016 1.68%
2022-02-22 0 41.75 41.65 41.75 40.80 41.85 1,554,090 64,234,436 41.333 32.48 32.40 32.48 31.74 32.56 1,997,546 32.157 -0.36%
2022-02-21 0 41.90 41.90 41.95 41.25 42.10 1,954,322 81,761,055 41.836 32.60 32.60 32.64 32.09 32.75 2,511,983 32.548 1.09%
2022-02-18 0 41.45 41.45 41.50 40.50 41.70 1,909,626 78,996,805 41.368 32.25 32.25 32.29 31.51 32.44 2,454,533 32.184 0.73%
2022-02-17 0 41.15 41.05 41.15 40.75 41.40 1,665,080 68,424,863 41.094 32.01 31.94 32.01 31.70 32.21 2,140,207 31.971 1.11%
2022-02-16 0 40.70 40.65 40.70 40.45 41.20 1,312,483 53,497,916 40.761 31.66 31.63 31.66 31.47 32.05 1,686,997 31.712 -0.61%
2022-02-15 0 40.95 40.80 40.95 40.45 41.20 2,401,700 98,023,868 40.814 31.86 31.74 31.86 31.47 32.05 3,087,019 31.754 0.61%
2022-02-14 0 40.70 40.70 40.75 40.35 41.00 1,084,234 44,160,021 40.729 31.66 31.66 31.70 31.39 31.90 1,393,618 31.687 -0.97%
2022-02-11 0 41.10 41.05 41.10 40.60 41.20 2,852,160 116,759,055 40.937 31.98 31.94 31.98 31.59 32.05 3,666,017 31.849 0.24%
2022-02-10 0 41.00 40.95 41.00 40.70 41.90 2,296,043 94,299,705 41.071 31.90 31.86 31.90 31.66 32.60 2,951,213 31.953 0.24%
2022-02-09 0 40.90 40.85 40.90 40.10 41.00 3,558,716 145,017,241 40.750 31.82 31.78 31.82 31.20 31.90 4,574,187 31.703 2.00%
2022-02-08 0 40.10 40.05 40.10 39.75 40.45 3,738,993 149,872,982 40.084 31.20 31.16 31.20 30.93 31.47 4,805,906 31.185 1.01%
2022-02-07 0 39.70 39.70 39.75 39.00 40.20 3,242,626 128,222,330 39.543 30.89 30.89 30.93 30.34 31.28 4,167,902 30.764 2.06%
2022-02-04 0 38.90 38.85 38.90 38.00 38.95 3,320,845 127,993,572 38.542 30.26 30.23 30.26 29.56 30.30 4,268,440 29.986 2.10%
2022-01-31 0 38.10 38.10 38.15 38.05 38.80 3,286,505 125,484,616 38.182 29.64 29.64 29.68 29.60 30.19 4,224,301 29.705 -1.04%
2022-01-28 0 38.50 38.40 38.50 38.15 38.80 1,439,510 55,286,798 38.407 29.95 29.88 29.95 29.68 30.19 1,850,271 29.880 -0.26%
2022-01-27 0 38.60 38.50 38.60 37.90 38.65 2,235,421 85,489,751 38.243 30.03 29.95 30.03 29.49 30.07 2,873,293 29.753 -0.13%
2022-01-26 0 38.65 38.60 38.65 38.20 38.95 1,978,655 76,581,816 38.704 30.07 30.03 30.07 29.72 30.30 2,543,260 30.112 -0.90%
2022-01-25 0 39.00 38.95 39.00 38.85 39.90 2,852,645 111,487,356 39.082 30.34 30.30 30.34 30.23 31.04 3,666,640 30.406 -2.26%
2022-01-24 0 39.90 39.90 39.95 39.65 40.50 1,257,048 50,230,199 39.959 31.04 31.04 31.08 30.85 31.51 1,615,744 31.088 -0.50%
2022-01-21 0 40.10 40.10 40.15 39.55 40.75 2,840,839 114,176,810 40.191 31.20 31.20 31.24 30.77 31.70 3,651,466 31.269 1.39%
2022-01-20 0 39.55 39.45 39.55 39.00 40.35 1,483,958 58,864,705 39.667 30.77 30.69 30.77 30.34 31.39 1,907,402 30.861 0.64%
2022-01-19 0 39.30 39.20 39.30 38.50 39.70 3,927,856 153,597,266 39.105 30.58 30.50 30.58 29.95 30.89 5,048,660 30.423 1.68%
2022-01-18 0 38.65 38.65 38.70 38.10 39.20 2,781,024 107,138,573 38.525 30.07 30.07 30.11 29.64 30.50 3,574,583 29.972 -1.28%
2022-01-17 0 39.15 39.10 39.15 39.10 40.65 3,929,061 155,627,056 39.609 30.46 30.42 30.46 30.42 31.63 5,050,209 30.816 -3.57%
2022-01-14 0 40.60 40.55 40.60 40.10 42.15 5,417,601 218,926,221 40.410 31.59 31.55 31.59 31.20 32.79 6,963,501 31.439 -3.68%
2022-01-13 0 42.15 42.10 42.15 42.10 43.40 2,249,076 95,629,674 42.520 32.79 32.75 32.79 32.75 33.77 2,890,845 33.080 -1.98%
2022-01-12 0 43.00 42.85 43.00 42.50 43.40 2,163,529 92,879,201 42.929 33.45 33.34 33.45 33.06 33.77 2,780,887 33.399 1.18%
2022-01-11 0 42.50 42.45 42.50 42.10 43.40 4,689,881 200,730,063 42.801 33.06 33.03 33.06 32.75 33.77 6,028,127 33.299 1.92%
2022-01-10 0 41.70 41.70 41.75 39.85 42.05 2,071,634 85,980,471 41.504 32.44 32.44 32.48 31.00 32.71 2,662,770 32.290 3.99%
2022-01-07 0 40.10 40.05 40.10 39.60 40.45 1,775,155 71,093,144 40.049 31.20 31.16 31.20 30.81 31.47 2,281,691 31.158 -0.74%
2022-01-06 0 40.40 40.30 40.40 40.10 41.00 872,256 35,274,454 40.440 31.43 31.35 31.43 31.20 31.90 1,121,152 31.463 0.00%
2022-01-05 0 40.40 40.30 40.40 40.20 40.70 1,025,100 41,385,891 40.373 31.43 31.35 31.43 31.28 31.66 1,317,610 31.410 0.37%
2022-01-04 0 40.25 40.20 40.25 39.85 40.70 1,164,593 46,779,825 40.168 31.31 31.28 31.31 31.00 31.66 1,496,907 31.251 -0.37%
2022-01-03 0 40.40 40.40 40.45 40.15 40.95 1,013,518 41,058,060 40.510 31.43 31.43 31.47 31.24 31.86 1,302,723 31.517 0.62%
2021-12-31 0 40.15 40.10 40.15 40.10 41.35 1,322,750 53,562,325 40.493 31.24 31.20 31.24 31.20 32.17 1,700,194 31.504 -0.25%
2021-12-30 0 40.25 40.20 40.25 40.10 41.80 2,491,515 100,806,134 40.460 31.31 31.28 31.31 31.20 32.52 3,202,463 31.478 -2.19%
2021-12-29 0 41.15 41.10 41.15 41.10 43.05 1,496,785 62,335,630 41.646 32.01 31.98 32.01 31.98 33.49 1,923,889 32.401 -2.60%
2021-12-28 0 42.25 42.20 42.25 41.40 42.45 1,870,969 78,603,398 42.012 32.87 32.83 32.87 32.21 33.03 2,404,846 32.685 2.05%
2021-12-24 0 41.40 41.35 41.40 41.20 41.65 279,559 11,567,342 41.377 32.21 32.17 32.21 32.05 32.40 359,330 32.191 0.00%
2021-12-23 0 41.40 41.30 41.40 40.70 41.50 1,027,795 42,290,224 41.147 32.21 32.13 32.21 31.66 32.29 1,321,074 32.012 0.00%
2021-12-22 0 41.40 41.25 41.40 41.00 41.70 879,162 36,300,240 41.290 32.21 32.09 32.21 31.90 32.44 1,130,029 32.123 1.10%
2021-12-21 0 40.95 40.95 41.00 40.75 41.65 1,618,279 66,545,138 41.121 31.86 31.86 31.90 31.70 32.40 2,080,051 31.992 0.61%
2021-12-20 0 40.70 40.70 40.75 39.90 41.45 4,224,664 172,496,118 40.831 31.66 31.66 31.70 31.04 32.25 5,430,162 31.766 0.87%
2021-12-17 0 40.35 40.30 40.35 39.30 40.35 3,117,326 125,161,504 40.150 31.39 31.35 31.39 30.58 31.39 4,006,848 31.237 1.38%
2021-12-16 0 39.80 39.75 39.80 39.50 40.00 1,631,801 64,896,500 39.770 30.96 30.93 30.96 30.73 31.12 2,097,432 30.941 -0.25%
2021-12-15 0 39.90 39.80 39.90 39.50 40.25 2,182,270 86,904,382 39.823 31.04 30.96 31.04 30.73 31.31 2,804,976 30.982 -0.13%
2021-12-14 0 39.95 39.85 39.95 39.15 40.20 1,596,179 63,499,061 39.782 31.08 31.00 31.08 30.46 31.28 2,051,645 30.950 0.76%
2021-12-13 0 39.65 39.60 39.65 39.15 39.95 2,348,232 93,090,845 39.643 30.85 30.81 30.85 30.46 31.08 3,018,294 30.842 0.76%
2021-12-10 0 39.35 39.25 39.35 39.10 39.80 1,542,937 60,862,678 39.446 30.61 30.54 30.61 30.42 30.96 1,983,210 30.689 -1.13%
2021-12-09 0 39.80 39.70 39.80 38.15 39.80 3,356,500 131,699,438 39.237 30.96 30.89 30.96 29.68 30.96 4,314,269 30.526 3.78%
2021-12-08 0 38.35 38.30 38.35 38.20 39.05 2,450,290 94,402,953 38.527 29.84 29.80 29.84 29.72 30.38 3,149,474 29.974 -1.79%
2021-12-07 0 39.05 39.05 39.10 38.40 39.30 2,729,307 106,537,902 39.035 30.38 30.38 30.42 29.88 30.58 3,508,108 30.369 -0.13%
2021-12-06 0 39.10 39.05 39.10 38.35 39.70 5,079,774 198,364,355 39.050 30.42 30.38 30.42 29.84 30.89 6,529,275 30.381 1.96%
2021-12-03 0 38.35 38.30 38.35 37.15 38.35 3,401,210 129,616,237 38.109 29.84 29.80 29.84 28.90 29.84 4,371,737 29.649 1.99%
2021-12-02 0 37.60 37.55 37.60 36.80 37.65 2,478,662 92,582,594 37.352 29.25 29.21 29.25 28.63 29.29 3,185,942 29.060 1.48%
2021-12-01 0 37.05 37.05 37.10 36.90 38.10 2,839,949 106,560,154 37.522 28.82 28.82 28.86 28.71 29.64 3,650,322 29.192 -1.59%
2021-11-30 0 37.65 37.65 37.70 37.65 38.40 7,158,601 270,413,386 37.775 29.29 29.29 29.33 29.29 29.88 9,201,291 29.389 -2.33%
2021-11-29 0 38.55 38.50 38.55 37.20 38.75 4,637,763 177,675,299 38.311 29.99 29.95 29.99 28.94 30.15 5,961,138 29.806 1.72%
2021-11-26 0 37.90 37.85 37.90 37.75 39.50 1,991,006 75,761,731 38.052 29.49 29.45 29.49 29.37 30.73 2,559,135 29.604 -2.82%
2021-11-25 0 39.00 38.95 39.00 39.00 39.90 1,938,933 76,222,130 39.311 30.34 30.30 30.34 30.34 31.04 2,492,203 30.584 -1.89%
2021-11-24 0 39.75 39.70 39.75 39.60 40.20 2,013,128 80,366,119 39.921 30.93 30.89 30.93 30.81 31.28 2,587,569 31.059 -0.62%
2021-11-23 0 40.00 40.00 40.05 38.30 40.15 4,737,397 188,141,310 39.714 31.12 31.12 31.16 29.80 31.24 6,089,202 30.898 4.30%
2021-11-22 0 38.35 38.30 38.35 37.50 38.75 3,176,846 121,712,849 38.312 29.84 29.80 29.84 29.17 30.15 4,083,351 29.807 0.26%
2021-11-19 0 38.25 38.20 38.25 37.95 38.95 3,083,048 117,886,044 38.237 29.76 29.72 29.76 29.53 30.30 3,962,788 29.748 -1.80%
2021-11-18 0 38.95 38.90 38.95 38.15 39.35 3,665,522 142,290,359 38.819 30.30 30.26 30.30 29.68 30.61 4,711,470 30.201 1.30%
2021-11-17 0 38.45 38.40 38.45 38.30 39.10 1,803,950 69,412,767 38.478 29.91 29.88 29.91 29.80 30.42 2,318,703 29.936 -1.66%
2021-11-16 0 39.10 39.05 39.10 38.90 39.45 1,328,082 51,946,865 39.114 30.42 30.38 30.42 30.26 30.69 1,707,047 30.431 0.39%
2021-11-15 0 38.95 38.85 38.95 38.70 39.45 1,174,804 45,711,055 38.910 30.30 30.23 30.30 30.11 30.69 1,510,032 30.272 -0.26%
2021-11-12 0 39.05 39.00 39.05 38.85 39.90 1,569,906 61,447,617 39.141 30.38 30.34 30.38 30.23 31.04 2,017,875 30.452 -1.51%
2021-11-11 0 39.65 39.55 39.65 38.70 39.75 1,404,716 55,081,862 39.212 30.85 30.77 30.85 30.11 30.93 1,805,548 30.507 0.76%
2021-11-10 0 39.35 39.35 39.40 38.65 39.50 1,446,020 56,585,181 39.132 30.61 30.61 30.65 30.07 30.73 1,858,638 30.444 1.03%
2021-11-09 0 38.95 38.90 38.95 38.70 40.00 2,245,738 87,593,353 39.004 30.30 30.26 30.30 30.11 31.12 2,886,554 30.345 -2.14%
2021-11-08 0 39.80 39.75 39.80 39.15 40.00 1,095,692 43,459,200 39.664 30.96 30.93 30.96 30.46 31.12 1,408,345 30.858 0.76%
2021-11-05 0 39.50 39.45 39.55 39.35 40.00 791,827 31,355,026 39.598 30.73 30.69 30.77 30.61 31.12 1,017,773 30.807 -0.88%
2021-11-04 0 39.85 39.80 39.85 39.15 40.15 1,481,676 59,049,407 39.853 31.00 30.96 31.00 30.46 31.24 1,904,469 31.006 -0.62%
2021-11-03 0 40.10 40.05 40.10 39.50 40.45 1,503,455 59,935,098 39.865 31.20 31.16 31.20 30.73 31.47 1,932,462 31.015 -0.12%
2021-11-02 0 40.15 40.15 40.20 39.90 41.15 4,019,923 161,856,562 40.264 31.24 31.24 31.28 31.04 32.01 5,166,998 31.325 -2.07%
2021-11-01 0 41.00 40.95 41.00 40.55 41.45 2,893,013 118,580,325 40.989 31.90 31.86 31.90 31.55 32.25 3,718,527 31.889 0.86%
2021-10-29 0 40.65 40.65 40.75 40.60 41.15 2,499,280 101,976,657 40.802 31.63 31.63 31.70 31.59 32.01 3,212,444 31.744 -0.61%
2021-10-28 0 40.90 40.85 40.90 40.65 41.25 2,829,905 115,997,549 40.990 31.82 31.78 31.82 31.63 32.09 3,637,412 31.890 0.74%
2021-10-27 0 40.60 40.55 40.60 40.30 41.20 2,606,780 106,320,961 40.786 31.59 31.55 31.59 31.35 32.05 3,350,618 31.732 -0.12%
2021-10-26 0 40.65 40.60 40.65 40.50 41.35 3,973,820 161,640,830 40.676 31.63 31.59 31.63 31.51 32.17 5,107,740 31.646 -1.33%
2021-10-25 0 41.20 41.15 41.20 41.10 42.30 3,062,619 126,803,365 41.404 32.05 32.01 32.05 31.98 32.91 3,936,530 32.212 -2.37%
2021-10-22 0 42.20 42.15 42.20 41.30 42.40 1,508,435 63,463,091 42.072 32.83 32.79 32.83 32.13 32.99 1,938,863 32.732 1.44%
2021-10-21 0 41.60 41.60 41.65 41.30 41.90 2,025,525 84,243,116 41.591 32.36 32.36 32.40 32.13 32.60 2,603,504 32.358 -0.72%
2021-10-20 0 41.90 41.85 41.90 40.75 42.35 2,827,247 117,387,393 41.520 32.60 32.56 32.60 31.70 32.95 3,633,995 32.303 -1.41%
2021-10-19 0 42.50 42.45 42.50 41.40 42.55 2,418,552 102,066,452 42.201 33.06 33.03 33.06 32.21 33.10 3,108,680 32.833 1.31%
2021-10-18 0 41.95 41.90 41.95 41.75 43.45 2,664,476 112,073,943 42.062 32.64 32.60 32.64 32.48 33.80 3,424,778 32.724 -3.01%
2021-10-15 0 43.25 43.20 43.25 43.10 44.20 2,880,720 125,751,426 43.653 33.65 33.61 33.65 33.53 34.39 3,702,727 33.962 -0.92%
2021-10-12 0 43.65 43.65 43.70 43.00 44.20 2,059,801 89,869,705 43.630 33.96 33.96 34.00 33.45 34.39 2,647,560 33.944 0.46%
2021-10-11 0 43.45 43.40 43.45 42.85 43.90 1,569,500 68,269,674 43.498 33.80 33.77 33.80 33.34 34.15 2,017,353 33.841 0.35%
2021-10-08 0 43.30 43.30 43.40 42.60 43.45 1,853,944 79,982,412 43.142 33.69 33.69 33.77 33.14 33.80 2,382,963 33.564 2.49%
2021-10-07 0 42.25 42.25 42.35 41.90 42.60 1,012,455 42,881,621 42.354 32.87 32.87 32.95 32.60 33.14 1,301,357 32.951 1.44%
2021-10-06 0 41.65 41.65 41.70 40.80 41.80 1,044,180 43,219,800 41.391 32.40 32.40 32.44 31.74 32.52 1,342,134 32.202 0.48%
2021-10-05 0 41.45 41.40 41.45 40.90 41.85 1,350,265 55,948,595 41.435 32.25 32.21 32.25 31.82 32.56 1,735,560 32.237 1.22%
2021-10-04 0 40.95 40.95 41.00 40.60 41.70 2,104,900 86,363,900 41.030 31.86 31.86 31.90 31.59 32.44 2,705,528 31.921 -1.80%
2021-09-30 0 41.70 41.60 41.70 41.40 42.05 2,175,000 90,625,600 41.667 32.44 32.36 32.44 32.21 32.71 2,795,631 32.417 -0.71%
2021-09-29 0 42.00 41.95 42.00 41.10 42.20 2,631,800 110,091,605 41.831 32.68 32.64 32.68 31.98 32.83 3,382,778 32.545 0.60%
2021-09-28 0 41.75 41.65 41.75 41.55 42.00 1,340,741 55,982,430 41.755 32.48 32.40 32.48 32.33 32.68 1,723,318 32.485 0.36%
2021-09-27 0 41.60 41.60 41.70 41.20 42.40 1,768,702 73,811,529 41.732 32.36 32.36 32.44 32.05 32.99 2,273,397 32.468 1.46%
2021-09-24 0 41.00 40.95 41.00 40.80 41.80 2,081,738 85,945,646 41.286 31.90 31.86 31.90 31.74 32.52 2,675,757 32.120 0.24%
2021-09-23 0 40.90 40.85 40.90 40.50 41.30 1,828,880 74,934,962 40.973 31.82 31.78 31.82 31.51 32.13 2,350,747 31.877 0.12%
2021-09-21 0 40.85 40.80 40.85 40.10 41.25 1,343,513 54,835,015 40.815 31.78 31.74 31.78 31.20 32.09 1,726,881 31.754 1.36%
2021-09-20 0 40.30 40.25 40.30 40.15 41.40 2,327,900 94,145,040 40.442 31.35 31.31 31.35 31.24 32.21 2,992,161 31.464 -2.42%
2021-09-17 0 41.30 41.25 41.30 40.70 41.65 3,199,000 131,842,431 41.214 32.13 32.09 32.13 31.66 32.40 4,111,827 32.064 -0.84%
2021-09-16 0 41.65 41.65 41.70 41.40 42.30 2,143,635 89,429,811 41.719 32.40 32.40 32.44 32.21 32.91 2,755,316 32.457 0.00%
2021-09-15 0 41.65 41.65 41.70 41.30 42.50 3,052,407 127,643,775 41.817 32.40 32.40 32.44 32.13 33.06 3,923,404 32.534 0.00%
2021-09-14 0 41.65 41.50 41.65 41.45 42.30 2,738,513 114,188,347 41.697 32.40 32.29 32.40 32.25 32.91 3,519,941 32.440 -0.36%
2021-09-13 0 41.80 41.75 41.80 41.05 42.00 2,550,572 106,312,408 41.682 32.52 32.48 32.52 31.94 32.68 3,278,372 32.428 -1.18%
2021-09-10 0 42.30 42.30 42.35 42.05 42.65 2,449,980 103,710,191 42.331 32.91 32.91 32.95 32.71 33.18 3,149,076 32.934 0.12%
2021-09-09 0 43.45 43.45 43.50 42.80 44.15 3,119,310 135,884,380 43.562 32.87 32.87 32.91 32.38 33.40 4,123,481 32.954 1.05%
2021-09-08 0 43.00 42.95 43.00 42.50 43.55 4,055,555 174,107,366 42.931 32.53 32.49 32.53 32.15 32.94 5,361,123 32.476 -1.15%
2021-09-07 0 43.50 43.40 43.50 42.95 44.10 3,191,580 138,270,383 43.323 32.91 32.83 32.91 32.49 33.36 4,219,017 32.773 -1.58%
2021-09-06 0 44.20 44.15 44.20 43.95 44.50 1,414,572 62,591,544 44.248 33.44 33.40 33.44 33.25 33.66 1,869,952 33.472 0.23%
2021-09-03 0 44.10 44.10 44.15 43.45 44.30 2,646,412 116,310,370 43.950 33.36 33.36 33.40 32.87 33.51 3,498,348 33.247 0.23%
2021-09-02 0 44.00 43.90 44.00 43.55 44.90 1,961,985 86,239,334 43.955 33.28 33.21 33.28 32.94 33.97 2,593,589 33.251 -0.68%
2021-09-01 0 44.30 44.30 44.35 44.00 45.00 1,687,760 74,828,363 44.336 33.51 33.51 33.55 33.28 34.04 2,231,085 33.539 -1.77%
2021-08-31 0 45.10 45.00 45.10 43.95 45.40 4,532,090 203,528,908 44.908 34.12 34.04 34.12 33.25 34.34 5,991,065 33.972 2.27%
2021-08-30 0 44.10 44.00 44.10 43.00 44.30 2,700,170 118,688,710 43.956 33.36 33.28 33.36 32.53 33.51 3,569,412 33.252 1.73%
2021-08-27 0 43.35 43.25 43.35 43.00 44.05 1,695,265 73,653,404 43.447 32.79 32.72 32.79 32.53 33.32 2,241,006 32.866 1.05%
2021-08-26 0 42.90 42.80 42.90 42.55 44.15 2,587,171 110,977,605 42.895 32.45 32.38 32.45 32.19 33.40 3,420,036 32.449 -1.83%
2021-08-25 0 43.70 43.60 43.70 43.05 44.70 3,143,300 137,854,780 43.857 33.06 32.98 33.06 32.57 33.81 4,155,194 33.176 1.98%
2021-08-24 0 42.85 42.85 42.90 42.40 43.20 3,086,265 132,246,252 42.850 32.41 32.41 32.45 32.07 32.68 4,079,799 32.415 1.18%
2021-08-23 0 42.35 42.30 42.35 41.10 42.80 4,879,711 205,760,899 42.167 32.04 32.00 32.04 31.09 32.38 6,450,593 31.898 3.04%
2021-08-20 0 41.10 41.10 41.15 40.15 41.40 5,108,413 209,696,288 41.049 31.09 31.09 31.13 30.37 31.32 6,752,919 31.053 0.24%
2021-08-19 0 41.00 40.95 41.00 40.15 43.20 9,645,577 398,687,788 41.334 31.02 30.98 31.02 30.37 32.68 12,750,691 31.268 -5.64%
2021-08-18 0 43.45 43.40 43.45 43.10 45.55 6,191,489 270,954,570 43.762 32.87 32.83 32.87 32.60 34.46 8,184,660 33.105 -3.01%
2021-08-17 0 44.80 44.80 44.85 44.70 46.25 2,541,323 114,595,046 45.093 33.89 33.89 33.93 33.81 34.99 3,359,428 34.111 -2.61%
2021-08-16 0 46.00 45.95 46.00 45.60 46.60 1,979,075 91,059,688 46.011 34.80 34.76 34.80 34.50 35.25 2,616,181 34.806 -0.43%
2021-08-13 0 46.20 46.10 46.20 45.40 46.55 2,869,306 132,202,629 46.075 34.95 34.87 34.95 34.34 35.21 3,792,996 34.854 0.43%
2021-08-12 0 46.00 45.95 46.00 45.25 46.20 3,071,822 140,575,672 45.763 34.80 34.76 34.80 34.23 34.95 4,060,706 34.619 -0.54%
2021-08-11 0 46.25 46.00 46.25 45.05 46.30 3,645,542 166,306,413 45.619 34.99 34.80 34.99 34.08 35.02 4,819,119 34.510 1.43%
2021-08-10 0 45.60 45.55 45.60 44.50 45.70 3,613,486 163,202,907 45.165 34.50 34.46 34.50 33.66 34.57 4,776,743 34.166 0.88%
2021-08-09 0 45.20 45.15 45.20 44.90 45.70 2,934,603 132,911,978 45.291 34.19 34.15 34.19 33.97 34.57 3,879,313 34.262 0.22%
2021-08-06 0 45.10 45.10 45.20 45.00 46.25 3,734,553 169,293,589 45.332 34.12 34.12 34.19 34.04 34.99 4,936,784 34.292 -2.80%
2021-08-05 0 46.40 46.35 46.40 46.25 46.85 1,510,950 70,182,840 46.449 35.10 35.06 35.10 34.99 35.44 1,997,357 35.138 -0.64%
2021-08-04 0 46.70 46.65 46.70 46.40 47.35 1,527,000 71,322,432 46.708 35.33 35.29 35.33 35.10 35.82 2,018,573 35.333 -1.06%
2021-08-03 0 47.20 47.15 47.20 46.15 47.75 2,603,708 122,168,981 46.921 35.71 35.67 35.71 34.91 36.12 3,441,896 35.495 -0.63%
2021-08-02 0 47.50 47.45 47.50 45.95 48.00 3,559,141 167,685,540 47.114 35.93 35.89 35.93 34.76 36.31 4,704,903 35.641 2.93%
2021-07-30 0 46.15 46.15 46.20 45.80 47.50 3,168,644 146,853,684 46.346 34.91 34.91 34.95 34.65 35.93 4,188,697 35.060 -0.32%
2021-07-29 0 46.30 46.15 46.30 45.20 46.30 4,235,500 194,694,446 45.967 35.02 34.91 35.02 34.19 35.02 5,598,997 34.773 0.43%
2021-07-28 0 46.10 46.00 46.10 45.65 47.50 3,825,149 176,353,337 46.104 34.87 34.80 34.87 34.53 35.93 5,056,545 34.876 -0.65%
2021-07-27 0 46.40 46.35 46.40 45.70 48.30 3,675,284 171,979,220 46.793 35.10 35.06 35.10 34.57 36.54 4,858,435 35.398 -2.21%
2021-07-26 0 47.45 47.45 47.50 47.05 48.05 2,407,500 114,352,198 47.498 35.89 35.89 35.93 35.59 36.35 3,182,525 35.931 -1.56%
2021-07-23 0 48.20 48.10 48.20 47.60 48.40 2,440,028 117,255,480 48.055 36.46 36.39 36.46 36.01 36.61 3,225,524 36.352 0.31%
2021-07-22 0 48.05 48.00 48.05 47.85 48.45 2,742,451 131,613,704 47.991 36.35 36.31 36.35 36.20 36.65 3,625,304 36.304 -0.83%
2021-07-21 0 48.45 48.35 48.45 47.40 48.45 2,174,500 104,343,099 47.985 36.65 36.58 36.65 35.86 36.65 2,874,517 36.299 1.47%
2021-07-20 0 47.75 47.65 47.75 46.60 48.05 2,613,026 124,382,498 47.601 36.12 36.05 36.12 35.25 36.35 3,454,214 36.009 1.27%
2021-07-19 0 47.15 47.10 47.15 47.05 48.70 4,681,783 221,328,469 47.274 35.67 35.63 35.67 35.59 36.84 6,188,947 35.762 -3.18%
2021-07-16 0 48.70 48.70 48.80 48.60 50.40 7,277,374 357,953,027 49.187 36.84 36.84 36.92 36.76 38.13 9,620,114 37.209 -3.08%
2021-07-15 0 50.25 50.10 50.25 48.50 51.50 8,946,925 442,492,745 49.458 38.01 37.90 38.01 36.69 38.96 11,827,128 37.413 -2.99%
2021-07-14 0 51.80 51.75 51.80 51.70 52.35 2,188,618 113,737,170 51.968 39.19 39.15 39.19 39.11 39.60 2,893,180 39.312 -0.77%
2021-07-13 0 52.20 52.15 52.20 51.90 52.80 1,019,529 53,363,045 52.341 39.49 39.45 39.49 39.26 39.94 1,347,737 39.595 0.58%
2021-07-12 0 51.90 51.90 51.95 51.15 52.80 3,696,931 191,660,314 51.843 39.26 39.26 39.30 38.69 39.94 4,887,051 39.218 -0.29%
2021-07-09 0 52.05 52.05 52.10 51.15 52.50 3,015,892 156,500,623 51.892 39.37 39.37 39.41 38.69 39.71 3,986,771 39.255 1.86%
2021-07-08 0 51.10 51.05 51.10 51.00 52.80 2,932,669 150,368,031 51.273 38.66 38.62 38.66 38.58 39.94 3,876,757 38.787 -2.29%
2021-07-07 0 52.30 52.25 52.30 52.10 52.85 1,105,500 57,793,165 52.278 39.56 39.53 39.56 39.41 39.98 1,461,384 39.547 -0.76%
2021-07-06 0 52.70 52.65 52.70 52.55 53.60 1,110,631 58,962,546 53.089 39.87 39.83 39.87 39.75 40.55 1,468,166 40.161 -0.94%
2021-07-05 0 53.20 53.10 53.20 52.50 53.75 1,784,328 95,084,379 53.289 40.24 40.17 40.24 39.71 40.66 2,358,741 40.312 0.57%
2021-07-02 0 52.90 52.80 52.90 51.60 53.30 2,983,098 157,190,988 52.694 40.02 39.94 40.02 39.03 40.32 3,943,420 39.862 1.73%
2021-06-30 0 52.00 52.00 52.10 52.00 54.25 3,245,305 170,276,562 52.469 39.34 39.34 39.41 39.34 41.04 4,290,037 39.691 -4.41%
2021-06-29 0 54.40 54.30 54.40 52.15 54.40 3,604,877 194,595,996 53.981 41.15 41.08 41.15 39.45 41.15 4,765,363 40.836 2.64%
2021-06-28 0 53.00 53.00 53.05 52.45 53.30 1,713,569 90,744,947 52.957 40.09 40.09 40.13 39.68 40.32 2,265,203 40.060 0.95%
2021-06-25 0 52.50 52.50 52.55 51.60 52.60 1,451,102 75,864,013 52.280 39.71 39.71 39.75 39.03 39.79 1,918,242 39.549 1.25%
2021-06-24 0 51.85 51.80 51.85 51.70 52.40 1,029,936 53,577,995 52.021 39.22 39.19 39.22 39.11 39.64 1,361,494 39.352 -0.29%
2021-06-23 0 52.00 52.00 52.05 51.10 52.45 1,410,850 73,289,765 51.947 39.34 39.34 39.37 38.66 39.68 1,865,032 39.297 0.87%
2021-06-22 0 51.55 51.50 51.55 51.35 52.45 1,763,183 91,091,666 51.663 39.00 38.96 39.00 38.84 39.68 2,330,789 39.082 -1.72%
2021-06-21 0 52.45 52.25 52.45 52.00 52.80 2,073,211 108,687,198 52.425 39.68 39.53 39.68 39.34 39.94 2,740,621 39.658 -0.29%
2021-06-18 0 52.60 52.55 52.60 52.05 52.95 2,675,822 140,736,829 52.596 39.79 39.75 39.79 39.37 40.06 3,537,225 39.787 -0.47%
2021-06-17 0 52.85 52.75 52.85 52.35 52.90 1,867,430 98,293,504 52.636 39.98 39.90 39.98 39.60 40.02 2,468,595 39.818 0.48%
2021-06-16 0 52.60 52.50 52.60 52.10 52.70 1,530,851 80,279,238 52.441 39.79 39.71 39.79 39.41 39.87 2,023,664 39.670 0.29%
2021-06-15 0 52.45 52.45 52.50 52.10 52.85 1,205,972 63,260,230 52.456 39.68 39.68 39.71 39.41 39.98 1,594,200 39.681 -0.85%
2021-06-11 0 52.90 52.85 52.90 52.60 53.20 1,158,344 61,311,320 52.930 40.02 39.98 40.02 39.79 40.24 1,531,239 40.040 -0.28%
2021-06-10 0 53.05 53.00 53.05 52.90 53.40 1,089,734 57,831,650 53.070 40.13 40.09 40.13 40.02 40.40 1,440,542 40.146 -0.28%
2021-06-09 0 53.20 53.15 53.20 52.85 53.60 1,887,416 100,280,838 53.131 40.24 40.21 40.24 39.98 40.55 2,495,015 40.192 -0.28%
2021-06-08 0 53.35 53.30 53.35 52.25 53.45 3,640,018 192,477,284 52.878 40.36 40.32 40.36 39.53 40.43 4,811,816 40.001 3.09%
2021-06-07 0 51.75 51.75 51.80 51.45 52.55 3,536,112 183,476,930 51.887 39.15 39.15 39.19 38.92 39.75 4,674,461 39.251 -0.96%
2021-06-04 0 52.25 52.20 52.25 51.45 52.65 2,861,211 149,477,425 52.243 39.53 39.49 39.53 38.92 39.83 3,782,295 39.520 1.26%
2021-06-03 0 51.60 51.60 51.65 51.25 52.15 1,664,681 86,222,296 51.795 39.03 39.03 39.07 38.77 39.45 2,200,577 39.182 0.29%
2021-06-02 0 51.45 51.40 51.45 51.10 51.70 1,786,199 91,711,188 51.344 38.92 38.88 38.92 38.66 39.11 2,361,214 38.841 0.19%
2021-06-01 0 51.35 51.30 51.35 51.00 52.05 2,225,480 114,441,320 51.423 38.84 38.81 38.84 38.58 39.37 2,941,909 38.900 -1.34%
2021-05-31 0 52.05 52.05 52.10 51.40 52.75 3,060,000 158,858,400 51.915 39.37 39.37 39.41 38.88 39.90 4,045,078 39.272 -0.57%
2021-05-28 0 52.35 52.35 52.40 51.95 52.80 2,447,280 128,135,778 52.358 39.60 39.60 39.64 39.30 39.94 3,235,111 39.608 0.87%
2021-05-27 0 51.90 51.85 51.90 50.40 52.15 5,225,073 270,275,733 51.727 39.26 39.22 39.26 38.13 39.45 6,907,134 39.130 2.87%
2021-05-26 0 50.45 50.45 50.55 50.35 51.20 2,150,268 109,212,433 50.790 38.16 38.16 38.24 38.09 38.73 2,842,484 38.421 -0.49%
2021-05-25 0 50.70 50.65 50.70 50.00 50.90 1,686,500 85,465,500 50.676 38.35 38.32 38.35 37.82 38.50 2,229,420 38.335 1.10%
2021-05-24 0 50.15 50.15 50.20 49.15 50.30 1,591,835 79,451,655 49.912 37.94 37.94 37.98 37.18 38.05 2,104,280 37.757 1.62%
2021-05-21 0 49.35 49.30 49.35 49.30 49.90 2,072,323 102,484,899 49.454 37.33 37.29 37.33 37.29 37.75 2,739,447 37.411 -1.00%
2021-05-20 0 49.85 49.80 49.85 49.45 51.00 2,885,978 144,287,766 49.996 37.71 37.67 37.71 37.41 38.58 3,815,035 37.821 -0.68%
2021-05-18 0 51.75 51.70 51.75 51.20 52.20 3,054,096 157,903,760 51.702 37.97 37.93 37.97 37.57 38.30 4,162,444 37.935 1.17%
2021-05-17 0 51.15 51.10 51.15 50.35 51.20 2,022,837 103,062,450 50.949 37.53 37.49 37.53 36.94 37.57 2,756,936 37.383 1.29%
2021-05-14 0 50.50 50.50 50.55 50.15 50.95 1,516,028 76,524,951 50.477 37.05 37.05 37.09 36.80 37.38 2,066,203 37.037 1.00%
2021-05-13 0 50.00 50.00 50.05 50.00 50.70 1,654,636 83,056,504 50.196 36.69 36.69 36.72 36.69 37.20 2,255,113 36.830 -0.89%
2021-05-12 0 50.45 50.40 50.45 50.15 50.75 1,438,836 72,456,914 50.358 37.02 36.98 37.02 36.80 37.24 1,960,998 36.949 -0.10%
2021-05-11 0 50.50 50.50 50.55 50.35 51.00 2,224,454 112,554,651 50.599 37.05 37.05 37.09 36.94 37.42 3,031,721 37.126 -0.98%
2021-05-10 0 51.00 51.00 51.05 50.65 51.30 2,012,913 102,327,180 50.835 37.42 37.42 37.46 37.16 37.64 2,743,410 37.299 1.69%
2021-05-07 0 50.15 50.15 50.20 49.90 50.50 1,845,655 92,610,446 50.178 36.80 36.80 36.83 36.61 37.05 2,515,453 36.817 -0.20%
2021-05-06 0 50.25 50.20 50.25 50.20 51.50 1,774,343 89,490,305 50.436 36.87 36.83 36.87 36.83 37.79 2,418,262 37.006 -1.28%
2021-05-05 0 50.90 50.85 50.90 50.40 51.10 1,384,519 70,353,771 50.815 37.35 37.31 37.35 36.98 37.49 1,886,969 37.284 0.59%
2021-05-04 0 50.60 50.50 50.60 49.65 50.65 1,401,823 70,502,262 50.293 37.13 37.05 37.13 36.43 37.16 1,910,552 36.902 1.00%
2021-05-03 0 50.10 50.05 50.10 49.55 50.90 1,495,061 74,713,871 49.974 36.76 36.72 36.76 36.36 37.35 2,037,627 36.667 -0.50%
2021-04-30 0 50.35 50.30 50.35 50.35 51.15 2,089,010 105,465,974 50.486 36.94 36.91 36.94 36.94 37.53 2,847,123 37.043 -0.69%
2021-04-29 0 50.70 50.70 50.75 50.70 51.20 906,278 46,129,190 50.900 37.20 37.20 37.24 37.20 37.57 1,235,171 37.346 -0.20%
2021-04-28 0 50.80 50.75 50.80 50.20 51.10 1,640,462 83,240,968 50.742 37.27 37.24 37.27 36.83 37.49 2,235,795 37.231 -0.10%
2021-04-27 0 50.85 50.85 50.90 50.85 51.50 2,618,670 133,492,519 50.977 37.31 37.31 37.35 37.31 37.79 3,569,000 37.403 -1.26%
2021-04-26 0 51.50 51.50 51.55 51.30 51.85 1,912,795 98,490,117 51.490 37.79 37.79 37.82 37.64 38.04 2,606,959 37.780 -0.39%
2021-04-23 0 51.70 51.60 51.70 51.30 51.80 2,086,024 107,483,761 51.526 37.93 37.86 37.93 37.64 38.01 2,843,054 37.806 0.29%
2021-04-22 0 51.55 51.50 51.55 51.35 51.70 2,347,051 120,916,442 51.518 37.82 37.79 37.82 37.68 37.93 3,198,809 37.800 0.10%
2021-04-21 0 51.50 51.50 51.55 51.10 51.65 2,352,071 121,083,110 51.479 37.79 37.79 37.82 37.49 37.90 3,205,651 37.772 -0.19%
2021-04-20 0 51.60 51.55 51.60 51.45 51.95 2,384,130 122,998,811 51.591 37.86 37.82 37.86 37.75 38.12 3,249,344 37.853 -0.10%
2021-04-19 0 51.65 51.65 51.70 51.30 51.85 2,545,573 131,348,857 51.599 37.90 37.90 37.93 37.64 38.04 3,469,376 37.860 0.39%
2021-04-16 0 51.45 51.45 51.50 51.35 51.95 3,629,021 186,951,229 51.516 37.75 37.75 37.79 37.68 38.12 4,946,013 37.798 0.29%
2021-04-15 0 51.30 51.30 51.35 50.80 51.70 3,265,107 167,903,144 51.423 37.64 37.64 37.68 37.27 37.93 4,450,032 37.731 0.29%
2021-04-14 0 51.15 51.15 51.25 50.70 51.65 4,537,330 231,966,907 51.124 37.53 37.53 37.60 37.20 37.90 6,183,952 37.511 0.49%
2021-04-13 0 50.90 50.85 50.90 50.40 51.40 4,154,910 210,988,207 50.780 37.35 37.31 37.35 36.98 37.71 5,662,750 37.259 0.39%
2021-04-12 0 50.70 50.65 50.70 50.40 51.25 3,640,770 185,311,764 50.899 37.20 37.16 37.20 36.98 37.60 4,962,026 37.346 -0.39%
2021-04-09 0 50.90 50.90 50.95 50.10 51.20 4,029,541 204,726,623 50.806 37.35 37.35 37.38 36.76 37.57 5,491,884 37.278 0.59%
2021-04-08 0 50.60 50.60 50.65 50.25 51.05 3,735,134 189,071,412 50.620 37.13 37.13 37.16 36.87 37.46 5,090,635 37.141 0.50%
2021-04-07 0 50.35 50.30 50.35 50.05 51.25 4,455,271 224,206,263 50.324 36.94 36.91 36.94 36.72 37.60 6,072,114 36.924 -1.08%
2021-04-01 0 50.90 50.85 50.90 50.50 51.60 3,603,888 183,579,993 50.939 37.35 37.31 37.35 37.05 37.86 4,911,759 37.376 -0.39%
2021-03-31 0 51.10 51.05 51.10 50.80 52.55 6,322,385 323,822,031 51.218 37.49 37.46 37.49 37.27 38.56 8,616,814 37.580 -2.29%
2021-03-30 0 52.30 52.30 52.40 52.05 53.30 4,703,597 246,697,383 52.449 38.37 38.37 38.45 38.19 39.11 6,410,559 38.483 -0.10%
2021-03-29 0 52.35 52.35 52.55 52.10 53.15 4,056,187 213,059,808 52.527 38.41 38.41 38.56 38.23 39.00 5,528,200 38.541 0.48%
2021-03-26 0 52.10 52.10 52.20 51.55 52.65 3,712,204 193,433,411 52.107 38.23 38.23 38.30 37.82 38.63 5,059,383 38.233 0.58%
2021-03-25 0 51.80 51.80 51.85 50.80 52.30 4,508,367 233,076,053 51.699 38.01 38.01 38.04 37.27 38.37 6,144,478 37.933 0.97%
2021-03-24 0 51.30 51.25 51.30 50.85 52.20 4,305,618 222,293,520 51.629 37.64 37.60 37.64 37.31 38.30 5,868,151 37.881 -0.58%
2021-03-23 0 51.60 51.55 51.60 50.75 52.25 5,768,787 295,972,252 51.306 37.86 37.82 37.86 37.24 38.34 7,862,312 37.644 -0.86%
2021-03-22 0 52.05 52.05 52.10 52.00 54.35 8,266,477 434,381,085 52.547 38.19 38.19 38.23 38.15 39.88 11,266,427 38.555 -3.43%
2021-03-19 0 53.90 53.80 53.90 53.00 55.00 6,615,449 355,438,671 53.729 39.55 39.47 39.55 38.89 40.35 9,016,232 39.422 -0.74%
2021-03-18 0 54.30 54.25 54.30 54.20 55.95 5,016,513 275,059,783 54.831 39.84 39.80 39.84 39.77 41.05 6,837,033 40.231 -1.99%
2021-03-17 0 55.40 55.35 55.40 55.05 55.80 2,574,974 142,976,206 55.525 40.65 40.61 40.65 40.39 40.94 3,509,446 40.740 0.00%
2021-03-16 0 55.40 55.35 55.40 54.80 55.75 2,887,553 160,128,787 55.455 40.65 40.61 40.65 40.21 40.91 3,935,462 40.689 0.54%
2021-03-15 0 55.10 55.05 55.10 54.85 55.80 4,265,351 235,899,930 55.306 40.43 40.39 40.43 40.24 40.94 5,813,271 40.580 -0.90%
2021-03-12 0 55.60 55.60 55.65 54.30 55.60 10,590,864 586,248,612 55.354 40.80 40.80 40.83 39.84 40.80 14,434,347 40.615 1.37%
2021-03-11 0 54.85 54.80 54.85 54.35 55.75 2,585,680 142,984,987 55.299 40.24 40.21 40.24 39.88 40.91 3,524,038 40.574 0.92%
2021-03-10 0 54.35 54.30 54.35 53.15 55.55 2,770,840 151,671,587 54.738 39.88 39.84 39.88 39.00 40.76 3,776,393 40.163 -0.91%
2021-03-09 0 54.85 54.80 54.85 54.05 55.50 5,144,656 281,061,770 54.632 40.24 40.21 40.24 39.66 40.72 7,011,680 40.085 -1.61%
2021-03-08 0 55.75 55.65 55.75 54.75 55.80 4,831,490 267,325,026 55.330 40.91 40.83 40.91 40.17 40.94 6,584,865 40.597 1.92%
2021-03-05 0 54.70 54.70 54.85 52.85 55.10 6,810,405 371,554,270 54.557 40.13 40.13 40.24 38.78 40.43 9,281,939 40.030 3.01%
2021-03-04 0 53.10 53.10 53.15 52.70 53.50 3,021,974 160,517,737 53.117 38.96 38.96 39.00 38.67 39.25 4,118,665 38.973 0.28%
2021-03-03 0 52.95 52.90 52.95 52.45 53.20 2,784,674 147,395,453 52.931 38.85 38.81 38.85 38.48 39.03 3,795,248 38.837 0.95%
2021-03-02 0 52.45 52.40 52.45 51.80 53.60 5,350,952 281,132,848 52.539 38.48 38.45 38.48 38.01 39.33 7,292,842 38.549 -2.15%
2021-03-01 0 53.60 53.55 53.60 53.55 54.45 4,556,566 245,251,846 53.824 39.33 39.29 39.33 39.29 39.95 6,210,169 39.492 -0.19%
2021-02-26 0 53.70 53.65 53.70 53.70 54.45 7,404,932 398,996,091 53.882 39.40 39.36 39.40 39.40 39.95 10,092,223 39.535 -2.81%
2021-02-25 0 55.25 55.20 55.25 54.70 55.70 4,360,600 240,300,905 55.107 40.54 40.50 40.54 40.13 40.87 5,943,086 40.434 -0.45%
2021-02-24 0 55.50 55.45 55.50 54.50 55.70 5,110,701 281,751,336 55.130 40.72 40.69 40.72 39.99 40.87 6,965,403 40.450 1.37%
2021-02-23 0 54.75 54.75 54.85 54.10 55.30 3,517,620 192,548,681 54.738 40.17 40.17 40.24 39.69 40.58 4,794,184 40.163 -0.27%
2021-02-22 0 54.90 54.90 54.95 54.90 55.60 3,085,800 169,949,498 55.075 40.28 40.28 40.32 40.28 40.80 4,205,654 40.410 -0.81%
2021-02-19 0 55.35 55.35 55.40 55.00 55.90 2,564,379 142,027,117 55.385 40.61 40.61 40.65 40.35 41.02 3,495,006 40.637 0.45%
2021-02-18 0 55.10 55.10 55.20 54.55 55.75 5,697,785 314,458,754 55.190 40.43 40.43 40.50 40.02 40.91 7,765,543 40.494 0.27%
2021-02-17 0 54.95 54.95 55.00 54.55 55.10 6,176,809 338,438,612 54.792 40.32 40.32 40.35 40.02 40.43 8,418,407 40.202 -0.63%
2021-02-16 0 55.30 55.25 55.30 54.50 55.90 3,863,008 213,725,008 55.326 40.58 40.54 40.58 39.99 41.02 5,264,915 40.594 2.22%
2021-02-11 0 54.10 54.10 54.20 53.90 54.45 1,044,088 56,597,923 54.208 39.69 39.69 39.77 39.55 39.95 1,422,993 39.774 0.00%
2021-02-10 0 54.10 54.10 54.15 53.85 54.30 2,799,253 151,339,391 54.064 39.69 39.69 39.73 39.51 39.84 3,815,117 39.668 0.00%
2021-02-09 0 54.10 54.10 54.15 53.60 54.35 2,507,926 135,217,323 53.916 39.69 39.69 39.73 39.33 39.88 3,418,066 39.560 0.46%
2021-02-08 0 53.85 53.85 53.90 53.55 54.30 1,699,700 91,627,311 53.908 39.51 39.51 39.55 39.29 39.84 2,316,531 39.554 0.00%
2021-02-05 0 53.85 53.85 53.90 53.75 54.60 3,038,156 163,918,577 53.953 39.51 39.51 39.55 39.44 40.06 4,140,720 39.587 -0.83%
2021-02-04 0 54.30 54.25 54.40 53.75 54.65 3,134,669 170,120,085 54.271 39.84 39.80 39.91 39.44 40.10 4,272,258 39.820 0.46%
2021-02-03 0 54.05 54.00 54.20 53.80 54.65 8,402,464 454,353,857 54.074 39.66 39.62 39.77 39.47 40.10 11,451,765 39.675 -1.28%
2021-02-02 0 54.75 54.75 54.90 54.50 55.55 6,802,486 374,035,007 54.985 40.17 40.17 40.28 39.99 40.76 9,271,146 40.344 -1.17%
2021-02-01 0 55.40 55.35 55.40 55.10 55.85 2,806,444 155,189,735 55.298 40.65 40.61 40.65 40.43 40.98 3,824,918 40.573 -0.45%
2021-01-29 0 55.65 55.60 55.65 55.25 57.75 7,801,391 434,308,028 55.671 40.83 40.80 40.83 40.54 42.37 10,632,559 40.847 -3.80%
2021-01-28 0 57.85 57.75 57.85 55.25 58.50 9,605,971 552,144,506 57.479 42.45 42.37 42.45 40.54 42.92 13,092,031 42.174 3.95%
2021-01-27 0 55.65 55.60 55.65 54.75 55.95 5,532,599 307,312,766 55.546 40.83 40.80 40.83 40.17 41.05 7,540,410 40.755 2.58%
2021-01-26 0 54.25 54.20 54.25 53.65 55.05 4,566,544 247,044,315 54.099 39.80 39.77 39.80 39.36 40.39 6,223,768 39.694 -1.72%
2021-01-25 0 55.20 55.20 55.25 55.05 55.80 2,898,759 160,126,205 55.240 40.50 40.50 40.54 40.39 40.94 3,950,735 40.531 -0.36%
2021-01-22 0 55.40 55.35 55.40 55.00 55.90 3,766,806 208,500,820 55.352 40.65 40.61 40.65 40.35 41.02 5,133,801 40.613 0.00%
2021-01-21 0 55.40 55.35 55.40 55.20 55.65 3,909,853 216,530,669 55.381 40.65 40.61 40.65 40.50 40.83 5,328,760 40.634 -0.27%
2021-01-20 0 55.55 55.50 55.55 55.35 55.90 4,258,618 236,649,995 55.570 40.76 40.72 40.76 40.61 41.02 5,804,094 40.773 -0.63%
2021-01-19 0 55.90 55.90 55.95 55.05 57.20 4,634,458 260,787,325 56.271 41.02 41.02 41.05 40.39 41.97 6,316,329 41.288 1.27%
2021-01-18 0 55.20 55.15 55.20 54.50 55.80 4,369,014 239,397,299 54.794 40.50 40.47 40.50 39.99 40.94 5,954,553 40.204 -1.08%
2021-01-15 0 55.80 55.80 55.95 55.25 56.60 2,996,164 168,033,998 56.083 40.94 40.94 41.05 40.54 41.53 4,083,489 41.150 0.90%
2021-01-14 0 55.30 55.30 55.40 55.00 56.25 7,374,996 408,887,478 55.442 40.58 40.58 40.65 40.35 41.27 10,051,423 40.680 -1.69%
2021-01-13 0 56.25 56.15 56.25 55.15 56.65 2,538,639 142,476,910 56.123 41.27 41.20 41.27 40.47 41.57 3,459,925 41.179 0.09%
2021-01-12 0 56.20 56.10 56.20 55.10 56.55 5,337,998 298,227,734 55.869 41.24 41.16 41.24 40.43 41.49 7,275,187 40.992 1.17%
2021-01-11 0 55.55 55.55 55.60 55.55 57.55 5,442,164 305,996,118 56.227 40.76 40.76 40.80 40.76 42.23 7,417,156 41.255 -2.54%
2021-01-08 0 57.00 56.95 57.00 56.55 59.00 6,063,100 349,911,240 57.712 41.82 41.79 41.82 41.49 43.29 8,263,433 42.345 0.35%
2021-01-07 0 56.80 56.75 56.80 55.75 57.45 4,236,355 239,981,870 56.648 41.68 41.64 41.68 40.91 42.15 5,773,752 41.564 -1.13%
2021-01-06 0 57.45 57.40 57.45 56.95 58.45 4,220,547 242,461,130 57.448 42.15 42.12 42.15 41.79 42.89 5,752,207 42.151 -1.37%
2021-01-05 0 58.25 58.20 58.25 55.05 58.60 7,347,809 425,238,514 57.873 42.74 42.70 42.74 40.39 43.00 10,014,370 42.463 4.02%
2021-01-04 0 56.00 55.95 56.00 54.35 56.85 3,977,050 223,080,561 56.092 41.09 41.05 41.09 39.88 41.71 5,420,344 41.156 2.00%
2020-12-31 0 54.90 54.90 55.15 54.20 55.30 2,404,724 132,006,584 54.895 40.28 40.28 40.47 39.77 40.58 3,277,412 40.278 0.64%
2020-12-30 0 54.55 54.50 54.55 53.65 55.15 4,055,192 221,855,509 54.709 40.02 39.99 40.02 39.36 40.47 5,526,844 40.141 0.74%
2020-12-29 0 54.15 54.10 54.15 53.50 54.15 1,637,699 88,238,239 53.879 39.73 39.69 39.73 39.25 39.73 2,232,029 39.533 0.28%
2020-12-28 0 54.00 53.95 54.00 53.50 54.50 2,666,134 143,597,719 53.860 39.62 39.58 39.62 39.25 39.99 3,633,689 39.518 0.19%
2020-12-24 0 53.90 53.85 53.90 53.60 54.15 1,267,307 68,200,682 53.815 39.55 39.51 39.55 39.33 39.73 1,727,220 39.486 -0.09%
2020-12-23 0 53.95 53.90 53.95 53.65 54.50 1,838,436 99,324,242 54.026 39.58 39.55 39.58 39.36 39.99 2,505,615 39.641 0.09%
2020-12-22 0 53.90 53.80 53.90 53.55 54.60 3,194,781 172,048,273 53.853 39.55 39.47 39.55 39.29 40.06 4,354,185 39.513 -1.64%
2020-12-21 0 54.80 54.75 54.80 54.20 55.10 3,469,885 189,594,868 54.640 40.21 40.17 40.21 39.77 40.43 4,729,126 40.091 -1.26%
2020-12-18 0 55.50 55.50 55.55 54.90 57.50 4,563,015 252,927,686 55.430 40.72 40.72 40.76 40.28 42.19 6,218,959 40.670 0.00%
2020-12-17 0 55.50 55.45 55.50 53.00 55.90 5,870,004 321,691,850 54.803 40.72 40.69 40.72 38.89 41.02 8,000,261 40.210 4.72%
2020-12-16 0 53.00 53.00 53.10 52.30 53.50 8,963,214 472,170,928 52.679 38.89 38.89 38.96 38.37 39.25 12,216,014 38.652 1.73%
2020-12-15 0 52.10 52.10 52.15 52.10 53.10 2,643,397 138,387,153 52.352 38.23 38.23 38.26 38.23 38.96 3,602,700 38.412 -1.42%
2020-12-14 0 52.85 52.85 52.95 52.30 53.25 1,876,492 99,181,639 52.855 38.78 38.78 38.85 38.37 39.07 2,557,481 38.781 -0.28%
2020-12-11 0 53.00 52.95 53.00 52.70 53.35 2,109,889 111,759,713 52.969 38.89 38.85 38.89 38.67 39.14 2,875,579 38.865 0.38%
2020-12-10 0 52.80 52.75 52.80 52.20 53.75 2,914,521 153,920,609 52.812 38.74 38.70 38.74 38.30 39.44 3,972,217 38.749 -1.58%
2020-12-09 0 53.65 53.65 53.70 53.50 54.25 1,687,926 90,863,261 53.831 39.36 39.36 39.40 39.25 39.80 2,300,484 39.497 -0.65%
2020-12-08 0 54.00 53.95 54.00 53.85 54.70 1,854,701 100,342,638 54.102 39.62 39.58 39.62 39.51 40.13 2,527,782 39.696 -0.92%
2020-12-07 0 54.50 54.45 54.50 54.35 55.45 1,973,865 107,713,632 54.570 39.99 39.95 39.99 39.88 40.69 2,690,192 40.039 -1.98%
2020-12-04 0 55.60 55.55 55.60 54.65 55.65 4,213,533 233,806,520 55.489 40.80 40.76 40.80 40.10 40.83 5,742,648 40.714 1.09%
2020-12-03 0 55.00 54.95 55.00 53.95 55.65 3,324,424 183,246,659 55.121 40.35 40.32 40.35 39.58 40.83 4,530,876 40.444 1.38%
2020-12-02 0 54.25 54.25 54.30 53.50 54.60 2,681,161 145,076,450 54.110 39.80 39.80 39.84 39.25 40.06 3,654,169 39.702 0.74%
2020-12-01 0 53.85 53.85 53.90 53.45 54.25 4,506,102 242,236,415 53.757 39.51 39.51 39.55 39.22 39.80 6,141,391 39.443 0.65%
2020-11-30 0 53.50 53.50 53.80 53.50 55.10 6,456,868 347,779,023 53.862 39.25 39.25 39.47 39.25 40.43 8,800,101 39.520 -3.60%
2020-11-27 0 55.50 55.40 55.50 54.75 55.85 2,268,217 125,214,415 55.204 40.72 40.65 40.72 40.17 40.98 3,091,366 40.505 -0.54%
2020-11-26 0 55.80 55.80 55.85 55.15 55.95 1,126,259 62,577,642 55.562 40.94 40.94 40.98 40.47 41.05 1,534,985 40.768 -0.45%
2020-11-25 0 56.05 56.00 56.05 55.25 57.00 3,514,312 196,219,995 55.835 41.13 41.09 41.13 40.54 41.82 4,789,675 40.967 -1.06%
2020-11-24 0 56.65 56.65 56.70 56.30 57.50 2,271,984 128,749,498 56.668 41.57 41.57 41.60 41.31 42.19 3,096,500 41.579 -1.05%
2020-11-23 0 57.25 57.25 57.30 57.15 58.30 3,161,966 181,313,241 57.342 42.01 42.01 42.04 41.93 42.78 4,309,461 42.073 0.26%
2020-11-20 0 57.10 57.10 57.15 56.30 57.45 3,008,070 171,180,964 56.907 41.90 41.90 41.93 41.31 42.15 4,099,715 41.754 -0.61%
2020-11-19 0 57.45 57.40 57.45 57.00 58.05 3,969,584 228,253,419 57.501 42.15 42.12 42.15 41.82 42.59 5,410,168 42.190 -1.63%
2020-11-18 0 58.40 58.40 58.45 57.50 59.30 5,160,889 302,754,665 58.663 42.85 42.85 42.89 42.19 43.51 7,033,804 43.043 1.04%
2020-11-17 0 57.80 57.80 57.90 56.80 58.65 5,597,149 324,087,231 57.902 42.41 42.41 42.48 41.68 43.03 7,628,386 42.484 1.23%
2020-11-16 0 57.10 57.05 57.10 56.20 57.50 4,215,475 239,630,985 56.846 41.90 41.86 41.90 41.24 42.19 5,745,294 41.709 1.06%
2020-11-13 0 56.50 56.20 56.50 55.10 56.50 3,046,326 170,494,275 55.967 41.46 41.24 41.46 40.43 41.46 4,151,855 41.065 0.44%
2020-11-12 0 56.25 56.25 56.30 55.70 57.10 4,101,830 231,264,841 56.381 41.27 41.27 41.31 40.87 41.90 5,590,407 41.368 0.36%
2020-11-11 0 56.05 56.00 56.05 53.75 56.20 5,021,532 278,974,615 55.556 41.13 41.09 41.13 39.44 41.24 6,843,874 40.763 4.38%
2020-11-10 0 53.70 53.70 53.75 53.30 54.20 3,594,027 192,994,389 53.699 39.40 39.40 39.44 39.11 39.77 4,898,319 39.400 -0.92%
2020-11-09 0 54.20 54.20 54.25 54.00 55.85 3,203,224 174,595,116 54.506 39.77 39.77 39.80 39.62 40.98 4,365,692 39.993 -1.00%
2020-11-06 0 54.75 54.75 54.80 54.50 55.25 2,101,255 115,274,689 54.860 40.17 40.17 40.21 39.99 40.54 2,863,812 40.252 0.00%
2020-11-05 0 54.75 54.75 54.80 54.40 55.30 3,773,987 206,696,230 54.769 40.17 40.17 40.21 39.91 40.58 5,143,588 40.185 1.48%
2020-11-04 0 53.95 53.90 53.95 53.35 54.70 2,354,002 127,647,292 54.226 39.58 39.55 39.58 39.14 40.13 3,208,282 39.787 0.94%
2020-11-03 0 53.45 53.40 53.45 53.25 53.95 2,069,900 110,713,464 53.487 39.22 39.18 39.22 39.07 39.58 2,821,078 39.245 1.04%
2020-11-02 0 52.90 52.75 52.90 52.25 53.70 3,611,554 190,522,502 52.754 38.81 38.70 38.81 38.34 39.40 4,922,207 38.707 -1.58%
2020-10-30 0 53.75 53.70 53.75 52.80 54.85 5,759,056 310,627,360 53.937 39.44 39.40 39.44 38.74 40.24 7,849,049 39.575 1.03%
2020-10-29 0 53.20 53.15 53.20 51.35 53.75 5,229,965 276,061,494 52.785 39.03 39.00 39.03 37.68 39.44 7,127,948 38.729 1.24%
2020-10-28 0 52.55 52.55 52.65 52.40 54.20 4,007,856 212,432,303 53.004 38.56 38.56 38.63 38.45 39.77 5,462,329 38.890 -2.78%
2020-10-27 0 54.05 54.00 54.05 53.35 54.50 4,037,112 217,912,755 53.977 39.66 39.62 39.66 39.14 39.99 5,502,202 39.605 0.37%
2020-10-23 0 53.85 53.85 53.90 53.20 54.05 1,841,485 98,855,639 53.683 39.51 39.51 39.55 39.03 39.66 2,509,770 39.388 -0.46%
2020-10-22 0 54.10 54.05 54.10 53.05 54.65 5,598,280 301,403,976 53.839 39.69 39.66 39.69 38.92 40.10 7,629,927 39.503 -1.55%
2020-10-21 0 54.95 54.95 55.00 54.40 55.60 2,983,931 164,394,812 55.093 40.32 40.32 40.35 39.91 40.80 4,066,816 40.423 -0.54%
2020-10-20 0 55.25 55.25 55.35 54.90 56.15 2,077,126 114,958,172 55.345 40.54 40.54 40.61 40.28 41.20 2,830,927 40.608 0.55%
2020-10-19 0 54.95 54.95 55.10 54.65 55.65 1,753,065 96,459,174 55.023 40.32 40.32 40.43 40.10 40.83 2,389,262 40.372 -0.99%
2020-10-16 0 55.50 55.50 55.60 55.40 56.10 2,053,947 114,443,888 55.719 40.72 40.72 40.80 40.65 41.16 2,799,336 40.883 0.00%
2020-10-15 0 55.50 55.50 55.75 55.50 57.30 3,273,565 183,050,079 55.918 40.72 40.72 40.91 40.72 42.04 4,461,560 41.028 -3.14%
2020-10-14 0 57.30 57.30 57.35 54.25 57.80 5,435,294 307,491,319 56.573 42.04 42.04 42.08 39.80 42.41 7,407,792 41.509 3.71%
2020-10-12 0 55.25 55.25 55.30 55.15 56.50 5,192,910 288,851,446 55.624 40.54 40.54 40.58 40.47 41.46 7,077,446 40.813 -1.60%
2020-10-09 0 56.15 56.15 56.20 55.55 56.50 3,038,815 170,272,042 56.032 41.20 41.20 41.24 40.76 41.46 4,141,618 41.112 -0.18%
2020-10-08 0 56.25 56.15 56.25 55.30 56.35 2,996,823 166,982,981 55.720 41.27 41.20 41.27 40.58 41.35 4,084,387 40.883 -0.18%
2020-10-07 0 56.35 56.35 56.55 56.05 56.70 2,260,834 127,473,747 56.384 41.35 41.35 41.49 41.13 41.60 3,081,303 41.370 -0.18%
2020-10-06 0 56.45 56.40 56.45 56.05 56.90 2,208,872 124,913,457 56.551 41.42 41.38 41.42 41.13 41.75 3,010,484 41.493 0.98%
2020-10-05 0 55.90 55.90 55.95 55.55 56.80 1,967,933 110,222,909 56.009 41.02 41.02 41.05 40.76 41.68 2,682,107 41.096 -0.62%
2020-09-30 0 56.25 56.20 56.25 55.80 57.40 2,275,828 128,919,570 56.647 41.27 41.24 41.27 40.94 42.12 3,101,739 41.564 -0.35%
2020-09-29 0 56.45 56.35 56.45 54.55 56.65 3,215,717 180,109,805 56.009 41.42 41.35 41.42 40.02 41.57 4,382,719 41.095 2.08%
2020-09-28 0 55.30 55.30 55.45 54.85 55.95 1,204,452 66,555,899 55.258 40.58 40.58 40.69 40.24 41.05 1,641,554 40.544 0.18%
2020-09-25 0 55.20 55.20 55.50 54.90 56.15 3,248,631 179,597,928 55.284 40.50 40.50 40.72 40.28 41.20 4,427,577 40.563 -1.34%
2020-09-24 0 55.95 55.90 55.95 55.35 57.00 2,227,438 124,663,796 55.967 41.05 41.02 41.05 40.61 41.82 3,035,788 41.065 -1.06%
2020-09-23 0 56.55 56.55 56.70 56.25 57.55 2,194,157 124,590,690 56.783 41.49 41.49 41.60 41.27 42.23 2,990,429 41.663 -0.79%
2020-09-22 0 57.00 56.95 57.00 56.50 57.95 1,888,000 107,893,615 57.147 41.82 41.79 41.82 41.46 42.52 2,573,166 41.930 -0.18%
2020-09-21 0 57.10 57.10 57.15 56.80 59.40 2,606,325 149,639,219 57.414 41.90 41.90 41.93 41.68 43.58 3,552,175 42.126 -2.56%
2020-09-18 0 58.60 58.55 58.60 58.20 59.05 3,346,632 196,038,489 58.578 43.00 42.96 43.00 42.70 43.33 4,561,143 42.980 -0.34%
2020-09-17 0 58.80 58.75 58.80 58.35 59.40 2,999,234 176,443,051 58.829 43.14 43.11 43.14 42.81 43.58 4,087,673 43.165 0.60%
2020-09-16 0 58.45 58.45 58.50 58.00 62.65 5,053,116 297,801,606 58.934 42.89 42.89 42.92 42.56 45.97 6,886,920 43.242 -0.60%
2020-09-15 0 58.80 58.70 58.80 57.40 58.90 2,547,270 148,852,888 58.436 43.14 43.07 43.14 42.12 43.22 3,471,688 42.876 2.44%
2020-09-14 0 57.40 57.40 57.45 56.70 57.65 2,092,947 119,828,158 57.253 42.12 42.12 42.15 41.60 42.30 2,852,489 42.008 0.35%
2020-09-11 0 57.20 57.10 57.20 56.60 58.30 3,235,384 184,585,882 57.052 41.97 41.90 41.97 41.53 42.78 4,409,523 41.861 -0.61%
2020-09-10 0 57.55 57.45 57.55 57.10 58.35 3,137,650 181,221,962 57.757 42.23 42.15 42.23 41.90 42.81 4,276,321 42.378 0.42%
2020-09-09 0 58.65 58.60 58.65 57.85 58.85 2,544,762 148,819,133 58.481 42.05 42.01 42.05 41.48 42.19 3,549,461 41.927 -0.26%
2020-09-08 0 58.80 58.80 59.00 58.25 59.75 2,763,080 162,388,145 58.771 42.16 42.16 42.30 41.76 42.84 3,853,973 42.135 -0.59%
2020-09-07 0 59.15 59.10 59.15 58.30 61.20 4,518,436 267,557,329 59.215 42.41 42.37 42.41 41.80 43.88 6,302,362 42.454 -3.19%
2020-09-04 0 61.10 61.05 61.10 59.50 61.25 6,721,614 407,457,203 60.619 43.81 43.77 43.81 42.66 43.91 9,375,378 43.460 0.25%
2020-09-03 0 60.95 60.95 61.10 60.60 62.20 3,611,680 221,126,017 61.225 43.70 43.70 43.81 43.45 44.59 5,037,609 43.895 -1.61%
2020-09-02 0 61.95 61.65 61.95 60.70 61.95 3,968,662 243,733,867 61.415 44.41 44.20 44.41 43.52 44.41 5,535,531 44.031 0.73%
2020-09-01 0 61.50 61.45 61.50 60.25 61.95 4,648,241 285,131,105 61.342 44.09 44.06 44.09 43.20 44.41 6,483,415 43.979 0.65%
2020-08-31 0 61.10 61.05 61.10 60.70 63.50 5,457,724 336,852,218 61.720 43.81 43.77 43.81 43.52 45.53 7,612,491 44.250 -1.77%
2020-08-28 0 62.20 62.15 62.20 61.55 62.80 3,751,822 233,172,368 62.149 44.59 44.56 44.59 44.13 45.02 5,233,081 44.557 0.48%
2020-08-27 0 61.90 61.85 61.90 61.00 62.45 4,970,921 306,172,926 61.593 44.38 44.34 44.38 43.73 44.77 6,933,493 44.159 -0.24%
2020-08-26 0 62.05 62.00 62.05 61.30 63.65 5,355,957 333,512,968 62.270 44.49 44.45 44.49 43.95 45.63 7,470,545 44.644 -2.97%
2020-08-25 0 63.95 63.90 63.95 63.05 64.45 3,588,183 228,243,423 63.610 45.85 45.81 45.85 45.20 46.21 5,004,835 45.605 -0.23%
2020-08-24 0 64.10 64.10 64.35 64.00 65.50 3,673,601 237,533,423 64.660 45.96 45.96 46.14 45.88 46.96 5,123,977 46.357 -0.47%
2020-08-21 0 64.40 64.40 64.45 64.20 67.05 8,408,371 549,465,604 65.347 46.17 46.17 46.21 46.03 48.07 11,728,084 46.850 -2.42%
2020-08-20 0 66.00 65.95 66.00 65.20 68.00 5,560,698 370,020,828 66.542 47.32 47.28 47.32 46.74 48.75 7,756,120 47.707 -1.71%
2020-08-19 0 67.15 67.10 67.15 67.00 72.00 6,690,537 454,938,486 67.997 48.14 48.11 48.14 48.04 51.62 9,332,031 48.750 -5.42%
2020-08-18 0 71.00 70.80 71.00 68.60 71.60 5,123,116 361,357,896 70.535 50.90 50.76 50.90 49.18 51.33 7,145,776 50.569 3.50%
2020-08-17 0 68.60 68.50 68.60 66.50 69.10 2,583,754 176,961,060 68.490 49.18 49.11 49.18 47.68 49.54 3,603,847 49.103 3.16%
2020-08-14 0 66.50 66.50 66.55 66.20 67.25 1,332,351 88,763,581 66.622 47.68 47.68 47.71 47.46 48.21 1,858,377 47.764 0.00%
2020-08-13 0 66.50 66.45 66.50 65.70 67.10 1,415,579 94,003,740 66.407 47.68 47.64 47.68 47.10 48.11 1,974,464 47.610 0.23%
2020-08-12 0 66.35 66.35 66.40 65.40 66.80 1,757,500 116,087,300 66.053 47.57 47.57 47.61 46.89 47.89 2,451,379 47.356 0.23%
2020-08-11 0 66.20 66.20 66.25 65.90 67.65 1,618,397 107,586,920 66.477 47.46 47.46 47.50 47.25 48.50 2,257,357 47.661 -0.68%
2020-08-10 0 66.65 66.50 66.65 65.75 66.90 1,762,764 116,984,523 66.364 47.78 47.68 47.78 47.14 47.96 2,458,722 47.579 -1.19%
2020-08-07 0 67.45 67.15 67.45 65.75 67.45 2,697,260 179,675,711 66.614 48.36 48.14 48.36 47.14 48.36 3,762,167 47.759 1.28%
2020-08-06 0 66.60 66.60 66.65 65.35 67.10 1,995,806 132,194,957 66.236 47.75 47.75 47.78 46.85 48.11 2,783,771 47.488 0.23%
2020-08-05 0 66.45 66.45 66.55 64.95 66.75 1,802,628 119,553,253 66.322 47.64 47.64 47.71 46.57 47.86 2,514,324 47.549 2.07%
2020-08-04 0 65.10 65.10 65.15 64.70 66.80 2,891,575 189,165,250 65.419 46.67 46.67 46.71 46.39 47.89 4,033,199 46.902 0.15%
2020-08-03 0 65.00 64.75 65.00 63.60 65.60 3,298,999 213,456,943 64.704 46.60 46.42 46.60 45.60 47.03 4,601,478 46.389 -0.08%
2020-07-31 0 65.05 64.95 65.05 64.05 65.60 4,358,999 282,783,485 64.873 46.64 46.57 46.64 45.92 47.03 6,079,978 46.511 -0.84%
2020-07-30 0 65.60 65.45 65.60 65.15 66.75 2,585,141 170,409,394 65.919 47.03 46.92 47.03 46.71 47.86 3,605,782 47.260 -1.28%
2020-07-29 0 66.45 66.35 66.45 65.80 67.05 2,960,500 195,978,840 66.198 47.64 47.57 47.64 47.17 48.07 4,129,336 47.460 0.45%
2020-07-28 0 66.15 66.15 66.30 65.50 67.25 2,052,180 136,068,865 66.305 47.43 47.43 47.53 46.96 48.21 2,862,402 47.537 0.99%
2020-07-27 0 65.50 65.45 65.50 65.15 68.50 3,177,622 210,977,559 66.395 46.96 46.92 46.96 46.71 49.11 4,432,181 47.601 -2.17%
2020-07-24 0 66.95 66.90 66.95 66.65 68.55 1,979,484 133,251,734 67.316 48.00 47.96 48.00 47.78 49.15 2,761,005 48.262 -1.54%
2020-07-23 0 68.00 67.95 68.00 67.50 68.75 1,744,395 118,560,109 67.966 48.75 48.72 48.75 48.39 49.29 2,433,100 48.728 0.89%
2020-07-22 0 67.40 67.40 67.45 67.35 69.50 3,415,530 233,676,027 68.416 48.32 48.32 48.36 48.29 49.83 4,764,017 49.050 -0.15%
2020-07-21 0 67.50 67.50 67.55 65.45 68.70 3,753,637 254,134,751 67.704 48.39 48.39 48.43 46.92 49.25 5,235,612 48.540 2.12%
2020-07-20 0 66.10 66.10 66.15 64.85 67.45 3,608,889 238,338,514 66.042 47.39 47.39 47.43 46.49 48.36 5,033,716 47.348 -1.12%
2020-07-17 0 66.85 66.85 66.90 62.70 67.55 5,321,653 350,932,925 65.944 47.93 47.93 47.96 44.95 48.43 7,422,697 47.278 7.13%
2020-07-16 0 62.40 62.35 62.40 62.15 64.80 5,163,062 326,675,278 63.272 44.74 44.70 44.74 44.56 46.46 7,201,493 45.362 -1.11%
2020-07-15 0 63.10 63.10 63.25 62.60 65.30 3,552,445 225,588,542 63.502 45.24 45.24 45.35 44.88 46.82 4,954,988 45.528 -0.79%
2020-07-14 0 63.60 63.60 63.65 61.55 63.75 4,190,818 263,868,969 62.964 45.60 45.60 45.63 44.13 45.71 5,845,397 45.141 2.25%
2020-07-13 0 62.20 62.20 62.25 62.20 64.25 5,413,501 341,017,668 62.994 44.59 44.59 44.63 44.59 46.06 7,550,808 45.163 -0.72%
2020-07-10 0 62.65 62.65 62.70 62.15 64.75 3,697,500 233,419,341 63.129 44.92 44.92 44.95 44.56 46.42 5,157,312 45.260 -3.32%
2020-07-09 0 64.80 64.80 64.95 64.80 66.50 3,452,737 225,018,617 65.171 46.46 46.46 46.57 46.46 47.68 4,815,914 46.724 -1.82%
2020-07-08 0 66.00 65.90 66.00 64.65 66.70 5,388,440 354,379,316 65.767 47.32 47.25 47.32 46.35 47.82 7,515,853 47.151 2.40%
2020-07-07 0 64.45 64.30 64.45 62.00 64.45 5,648,215 359,442,373 63.638 46.21 46.10 46.21 44.45 46.21 7,878,190 45.625 2.30%
2020-07-06 0 63.00 63.00 63.05 61.50 63.25 4,767,435 298,923,097 62.701 45.17 45.17 45.20 44.09 45.35 6,649,668 44.953 2.52%
2020-07-03 0 61.45 61.25 61.45 60.60 61.65 2,105,136 128,664,856 61.119 44.06 43.91 44.06 43.45 44.20 2,936,266 43.819 0.66%
2020-07-02 0 61.05 61.05 61.15 60.25 61.70 3,037,010 185,095,641 60.947 43.77 43.77 43.84 43.20 44.24 4,236,053 43.695 0.58%
2020-06-30 0 60.70 60.65 60.70 60.10 61.70 1,724,643 104,768,778 60.748 43.52 43.48 43.52 43.09 44.24 2,405,550 43.553 -0.16%
2020-06-29 0 60.80 60.75 60.80 60.05 61.60 1,556,795 94,323,747 60.588 43.59 43.55 43.59 43.05 44.16 2,171,434 43.438 -0.33%
2020-06-26 0 61.00 61.00 61.10 60.90 62.15 1,601,256 98,024,565 61.217 43.73 43.73 43.81 43.66 44.56 2,233,449 43.889 -1.69%
2020-06-24 0 62.05 61.90 62.05 61.35 62.20 2,228,686 137,884,734 61.868 44.49 44.38 44.49 43.98 44.59 3,108,595 44.356 0.89%
2020-06-23 0 61.50 61.45 61.50 59.65 61.85 2,597,081 158,811,996 61.150 44.09 44.06 44.09 42.77 44.34 3,622,436 43.841 1.57%
2020-06-22 0 60.55 60.50 60.55 60.15 61.35 2,629,370 159,660,307 60.722 43.41 43.38 43.41 43.12 43.98 3,667,473 43.534 -0.98%
2020-06-19 0 61.15 61.10 61.15 60.00 61.20 4,831,707 294,140,553 60.877 43.84 43.81 43.84 43.02 43.88 6,739,316 43.645 -0.33%
2020-06-18 0 61.35 61.30 61.35 60.40 61.70 2,326,153 142,556,575 61.284 43.98 43.95 43.98 43.30 44.24 3,244,543 43.937 -1.05%
2020-06-17 0 62.00 61.90 62.00 61.00 62.25 2,485,293 153,265,952 61.669 44.45 44.38 44.45 43.73 44.63 3,466,513 44.213 0.24%
2020-06-16 0 61.85 61.50 61.85 60.60 62.30 5,864,161 359,547,250 61.313 44.34 44.09 44.34 43.45 44.67 8,179,393 43.958 3.17%
2020-06-15 0 59.95 59.90 59.95 58.80 60.85 4,520,986 269,413,805 59.592 42.98 42.94 42.98 42.16 43.63 6,305,919 42.724 0.00%
2020-06-12 0 59.95 59.95 60.00 59.20 60.30 3,010,562 179,700,372 59.690 42.98 42.98 43.02 42.44 43.23 4,199,163 42.794 -1.32%
2020-06-11 0 60.75 60.60 60.75 60.40 61.70 2,067,485 125,939,777 60.914 43.55 43.45 43.55 43.30 44.24 2,883,750 43.672 -1.06%
2020-06-10 0 61.40 61.35 61.40 61.00 62.05 3,179,837 195,518,820 61.487 44.02 43.98 44.02 43.73 44.49 4,435,270 44.083 0.49%
2020-06-09 0 61.10 61.10 61.15 60.50 62.00 3,289,808 201,963,428 61.391 43.81 43.81 43.84 43.38 44.45 4,588,659 44.014 0.83%
2020-06-08 0 60.60 60.55 60.60 60.25 63.15 3,944,740 241,446,787 61.207 43.45 43.41 43.45 43.20 45.27 5,502,165 43.882 -3.43%
2020-06-05 0 62.75 62.75 62.85 61.85 63.80 4,721,301 295,459,782 62.580 44.99 44.99 45.06 44.34 45.74 6,585,320 44.866 -0.55%
2020-06-04 0 63.10 63.10 63.15 62.80 64.90 3,334,288 211,809,593 63.525 45.24 45.24 45.27 45.02 46.53 4,650,700 45.544 -1.87%
2020-06-03 0 64.30 64.30 64.35 63.80 66.60 3,104,838 200,126,745 64.456 46.10 46.10 46.14 45.74 47.75 4,330,661 46.212 0.39%
2020-06-02 0 64.05 64.05 64.10 63.40 64.75 2,182,194 139,386,067 63.874 45.92 45.92 45.96 45.45 46.42 3,043,747 45.794 -0.85%
2020-06-01 0 64.60 64.55 64.60 63.95 66.50 3,165,958 205,034,342 64.762 46.31 46.28 46.31 45.85 47.68 4,415,911 46.431 2.05%
2020-05-29 0 63.30 63.25 63.30 60.50 63.30 7,632,168 481,054,956 63.030 45.38 45.35 45.38 43.38 45.38 10,645,428 45.189 2.93%
2020-05-28 0 61.50 61.50 61.55 60.10 62.70 3,651,936 224,837,812 61.567 44.09 44.09 44.13 43.09 44.95 5,093,759 44.140 -0.16%
2020-05-27 0 61.60 61.55 61.60 61.00 63.80 3,631,394 224,331,264 61.776 44.16 44.13 44.16 43.73 45.74 5,065,106 44.290 -3.14%
2020-05-26 0 63.60 63.55 63.60 62.90 65.00 2,963,682 188,274,599 63.527 45.60 45.56 45.60 45.10 46.60 4,133,775 45.545 1.03%
2020-05-25 0 62.95 62.80 62.95 62.05 63.50 3,069,200 192,139,977 62.603 45.13 45.02 45.13 44.49 45.53 4,280,952 44.883 0.99%
2020-05-22 0 63.70 63.60 63.70 63.20 65.00 4,256,639 272,259,721 63.961 44.69 44.62 44.69 44.34 45.60 6,067,700 44.870 -4.28%
2020-05-21 0 66.55 66.45 66.55 65.60 67.70 2,513,193 166,402,700 66.212 46.69 46.62 46.69 46.02 47.49 3,582,475 46.449 -1.04%
2020-05-20 0 67.25 67.20 67.25 65.75 67.40 3,612,910 242,165,428 67.028 47.18 47.14 47.18 46.13 47.28 5,150,085 47.022 1.74%
2020-05-19 0 66.10 66.00 66.10 65.65 68.00 2,981,802 198,125,010 66.445 46.37 46.30 46.37 46.06 47.70 4,250,462 46.613 0.84%
2020-05-18 0 65.55 65.40 65.55 64.85 66.00 2,085,949 136,285,350 65.335 45.98 45.88 45.98 45.49 46.30 2,973,452 45.834 0.69%
2020-05-15 0 65.10 65.10 65.15 64.80 66.35 2,671,500 174,842,591 65.447 45.67 45.67 45.70 45.46 46.55 3,808,136 45.913 -0.08%
2020-05-14 0 65.15 64.90 65.15 64.20 66.00 3,821,606 247,654,096 64.804 45.70 45.53 45.70 45.04 46.30 5,447,575 45.461 -0.69%
2020-05-13 0 65.60 65.60 65.70 63.90 66.90 3,734,945 245,750,708 65.798 46.02 46.02 46.09 44.83 46.93 5,324,042 46.159 1.39%
2020-05-12 0 64.70 64.70 64.75 63.75 65.75 2,927,471 189,463,643 64.719 45.39 45.39 45.42 44.72 46.13 4,173,014 45.402 0.39%
2020-05-11 0 64.45 64.45 64.70 64.45 65.95 2,656,892 172,648,615 64.981 45.21 45.21 45.39 45.21 46.27 3,787,313 45.586 -0.77%
2020-05-08 0 64.95 64.90 64.95 64.50 66.00 2,669,009 174,229,482 65.279 45.56 45.53 45.56 45.25 46.30 3,804,585 45.795 0.31%
2020-05-07 0 64.75 64.75 64.90 63.60 65.55 4,074,343 265,368,338 65.132 45.42 45.42 45.53 44.62 45.98 5,807,843 45.691 -1.15%
2020-05-06 0 65.50 65.45 65.50 65.30 67.35 3,250,600 214,650,586 66.034 45.95 45.91 45.95 45.81 47.25 4,633,624 46.325 -0.98%
2020-05-05 0 66.15 66.15 66.20 65.85 66.85 2,544,665 168,786,803 66.330 46.41 46.41 46.44 46.20 46.90 3,627,337 46.532 -0.53%
2020-05-04 0 66.50 66.50 66.60 66.10 67.95 4,404,616 294,234,334 66.801 46.65 46.65 46.72 46.37 47.67 6,278,637 46.863 -3.83%
2020-04-29 0 69.15 69.10 69.15 68.95 70.00 2,781,594 192,382,478 69.163 48.51 48.48 48.51 48.37 49.11 3,965,072 48.519 0.51%
2020-04-28 0 68.80 68.80 68.85 67.00 69.20 3,219,173 220,436,665 68.476 48.26 48.26 48.30 47.00 48.55 4,588,826 48.038 1.93%
2020-04-27 0 67.50 67.40 67.50 66.50 67.70 2,800,565 188,467,300 67.296 47.35 47.28 47.35 46.65 47.49 3,992,114 47.210 0.82%
2020-04-24 0 66.95 66.80 66.95 65.50 67.25 2,714,789 181,431,126 66.831 46.97 46.86 46.97 45.95 47.18 3,869,843 46.883 0.15%
2020-04-23 0 66.85 66.70 66.85 66.40 67.60 3,315,084 222,040,239 66.979 46.90 46.79 46.90 46.58 47.42 4,725,544 46.987 0.75%
2020-04-22 0 66.35 66.30 66.35 64.05 66.50 2,364,162 155,582,746 65.809 46.55 46.51 46.55 44.93 46.65 3,370,036 46.166 1.69%
2020-04-21 0 65.25 65.25 65.40 64.90 66.30 4,161,556 272,637,419 65.513 45.77 45.77 45.88 45.53 46.51 5,932,162 45.959 -0.76%
2020-04-20 0 65.75 65.75 65.80 64.10 66.35 2,328,044 152,795,834 65.633 46.13 46.13 46.16 44.97 46.55 3,318,551 46.043 -0.53%
2020-04-17 0 66.10 66.05 66.10 64.95 67.85 3,157,173 209,544,915 66.371 46.37 46.34 46.37 45.56 47.60 4,500,447 46.561 0.38%
2020-04-16 0 65.85 65.80 65.85 63.10 66.20 5,390,583 353,271,940 65.535 46.20 46.16 46.20 44.27 46.44 7,684,100 45.974 2.33%
2020-04-15 0 64.35 64.30 64.35 64.00 66.00 3,149,017 204,384,133 64.904 45.14 45.11 45.14 44.90 46.30 4,488,821 45.532 0.00%
2020-04-14 0 64.35 64.35 64.45 63.25 65.80 5,122,187 332,113,964 64.838 45.14 45.14 45.21 44.37 46.16 7,301,511 45.486 -1.38%
2020-04-09 0 65.25 65.20 65.25 63.40 65.50 5,105,884 331,407,001 64.907 45.77 45.74 45.77 44.48 45.95 7,278,271 45.534 2.51%
2020-04-08 0 63.65 63.65 63.70 63.40 65.50 5,368,106 344,639,990 64.201 44.65 44.65 44.69 44.48 45.95 7,652,060 45.039 -1.70%
2020-04-07 0 64.75 64.65 64.75 63.35 64.75 5,572,735 358,682,471 64.364 45.42 45.35 45.42 44.44 45.42 7,943,752 45.153 1.89%
2020-04-06 0 63.55 63.40 63.55 60.05 64.00 6,092,342 382,479,460 62.780 44.58 44.48 44.58 42.13 44.90 8,684,435 44.042 4.10%
2020-04-03 0 61.05 61.00 61.05 59.05 61.50 5,402,193 328,267,824 60.766 42.83 42.79 42.83 41.43 43.14 7,700,650 42.629 4.18%
2020-04-02 0 58.60 58.55 58.60 56.80 58.70 3,935,572 228,275,926 58.003 41.11 41.07 41.11 39.85 41.18 5,610,030 40.691 1.03%
2020-04-01 0 58.00 57.95 58.00 55.75 58.70 4,905,130 284,362,391 57.972 40.69 40.65 40.69 39.11 41.18 6,992,103 40.669 -0.60%
2020-03-31 0 58.35 58.30 58.35 55.70 58.70 7,353,410 427,479,339 58.133 40.93 40.90 40.93 39.07 41.18 10,482,046 40.782 4.95%
2020-03-30 0 55.60 55.55 55.60 52.55 56.00 9,210,163 505,078,473 54.839 39.00 38.97 39.00 36.87 39.29 13,128,787 38.471 0.54%
2020-03-27 0 55.30 55.25 55.30 54.70 57.45 10,999,152 610,232,920 55.480 38.79 38.76 38.79 38.37 40.30 15,678,933 38.921 -2.73%
2020-03-26 0 56.85 56.80 56.85 55.60 58.30 6,886,345 390,533,310 56.711 39.88 39.85 39.88 39.00 40.90 9,816,260 39.784 -2.82%
2020-03-25 0 58.50 58.50 58.55 56.20 58.75 6,441,770 372,196,504 57.779 41.04 41.04 41.07 39.43 41.21 9,182,533 40.533 3.36%
2020-03-24 0 56.60 56.55 56.60 54.35 57.75 5,317,747 301,020,182 56.607 39.71 39.67 39.71 38.13 40.51 7,580,275 39.711 3.28%
2020-03-23 0 54.80 54.75 54.80 54.05 56.25 3,675,060 201,711,494 54.887 38.44 38.41 38.44 37.92 39.46 5,238,678 38.504 -3.94%
2020-03-20 0 57.05 57.05 57.10 55.50 57.40 6,152,902 349,520,711 56.806 40.02 40.02 40.06 38.93 40.27 8,770,761 39.851 4.11%
2020-03-19 0 54.80 54.80 54.85 52.30 56.30 6,516,737 353,952,055 54.314 38.44 38.44 38.48 36.69 39.50 9,289,396 38.103 -1.44%
2020-03-18 0 55.60 55.50 55.60 55.05 57.75 5,718,707 321,769,793 56.266 39.00 38.93 39.00 38.62 40.51 8,151,830 39.472 -3.14%
2020-03-17 0 57.40 57.35 57.40 54.75 57.50 5,561,563 315,833,383 56.789 40.27 40.23 40.27 38.41 40.34 7,927,827 39.839 1.23%
2020-03-16 0 56.70 56.70 56.75 56.30 57.50 4,916,012 279,552,081 56.866 39.78 39.78 39.81 39.50 40.34 7,007,615 39.893 -2.74%
2020-03-13 0 58.30 58.25 58.30 53.30 59.80 9,475,787 533,954,681 56.349 40.90 40.86 40.90 37.39 41.95 13,507,426 39.530 1.39%
2020-03-12 0 57.50 57.45 57.50 55.15 57.95 6,181,094 352,411,034 57.014 40.34 40.30 40.34 38.69 40.65 8,810,948 39.997 -2.87%
2020-03-11 0 59.20 59.15 59.20 58.25 60.60 3,262,945 192,494,386 58.994 41.53 41.50 41.53 40.86 42.51 4,651,222 41.386 -0.75%
2020-03-10 0 59.65 59.60 59.65 58.55 61.25 3,206,480 192,163,335 59.930 41.85 41.81 41.85 41.07 42.97 4,570,733 42.042 0.17%
2020-03-09 0 59.55 59.35 59.55 58.50 60.05 4,335,600 257,220,198 59.327 41.78 41.64 41.78 41.04 42.13 6,180,256 41.620 -1.89%
2020-03-06 0 60.70 60.70 60.75 60.20 61.65 3,666,168 223,117,696 60.859 42.58 42.58 42.62 42.23 43.25 5,226,003 42.694 -1.86%
2020-03-05 0 61.85 61.80 61.85 58.80 62.80 4,773,019 294,563,343 61.714 43.39 43.35 43.39 41.25 44.06 6,803,783 43.294 3.08%
2020-03-04 0 60.00 60.00 60.05 58.80 60.35 4,481,241 267,825,352 59.766 42.09 42.09 42.13 41.25 42.34 6,387,863 41.927 1.18%
2020-03-03 0 59.30 59.30 59.35 58.75 60.60 4,409,063 261,672,406 59.349 41.60 41.60 41.64 41.21 42.51 6,284,976 41.635 -0.34%
2020-03-02 0 59.50 59.45 59.50 57.80 59.95 4,597,728 271,830,925 59.123 41.74 41.71 41.74 40.55 42.06 6,553,911 41.476 2.85%
2020-02-28 0 57.85 57.85 57.90 57.50 59.10 6,080,617 352,616,204 57.990 40.58 40.58 40.62 40.34 41.46 8,667,721 40.682 -3.50%
2020-02-27 0 59.95 59.95 60.00 58.65 60.20 1,853,274 110,333,367 59.534 42.06 42.06 42.09 41.14 42.23 2,641,782 41.765 0.50%
2020-02-26 0 59.65 59.60 59.65 58.50 60.25 3,491,298 208,306,435 59.664 41.85 41.81 41.85 41.04 42.27 4,976,732 41.856 -1.81%
2020-02-25 0 60.75 60.60 60.75 59.50 61.10 3,470,545 208,916,148 60.197 42.62 42.51 42.62 41.74 42.86 4,947,149 42.230 0.66%
2020-02-24 0 60.35 60.35 60.40 60.20 61.45 2,961,165 179,375,954 60.576 42.34 42.34 42.37 42.23 43.11 4,221,044 42.496 -1.15%
2020-02-21 0 61.05 61.00 61.05 59.90 61.15 2,224,900 134,900,030 60.632 42.83 42.79 42.83 42.02 42.90 3,171,522 42.535 0.58%
2020-02-20 0 60.70 60.70 60.75 59.85 61.60 3,031,585 183,725,482 60.604 42.58 42.58 42.62 41.99 43.21 4,321,426 42.515 -1.62%
2020-02-19 0 61.70 61.65 61.70 60.70 62.00 2,540,621 155,837,188 61.338 43.28 43.25 43.28 42.58 43.49 3,621,572 43.030 0.98%
2020-02-18 0 61.10 61.10 61.15 60.80 62.65 2,454,800 150,395,247 61.266 42.86 42.86 42.90 42.65 43.95 3,499,237 42.979 -2.71%
2020-02-17 0 62.80 62.75 62.80 62.15 63.20 3,132,500 196,504,775 62.731 44.06 44.02 44.06 43.60 44.34 4,465,277 44.007 0.32%
2020-02-14 0 62.60 62.55 62.60 61.15 62.70 2,582,384 160,691,179 62.226 43.92 43.88 43.92 42.90 43.99 3,681,104 43.653 1.38%
2020-02-13 0 61.75 61.70 61.75 60.95 62.90 3,077,626 189,757,887 61.657 43.32 43.28 43.32 42.76 44.13 4,387,056 43.254 -1.12%
2020-02-12 0 62.45 62.40 62.45 61.95 64.25 4,170,610 261,037,205 62.590 43.81 43.78 43.81 43.46 45.07 5,945,069 43.908 -0.64%
2020-02-11 0 62.85 62.85 63.00 62.80 65.20 4,039,187 256,015,051 63.383 44.09 44.09 44.20 44.06 45.74 5,757,729 44.465 -2.26%
2020-02-10 0 64.30 64.30 64.35 60.50 64.65 7,806,000 498,270,421 63.832 45.11 45.11 45.14 42.44 45.35 11,127,199 44.780 4.89%
2020-02-07 0 61.30 61.30 61.35 61.05 63.50 4,783,327 295,290,804 61.733 43.00 43.00 43.04 42.83 44.55 6,818,477 43.307 -1.53%
2020-02-06 0 62.25 62.20 62.25 60.85 63.35 6,440,302 400,961,254 62.258 43.67 43.63 43.67 42.69 44.44 9,180,441 43.676 3.58%
2020-02-05 0 60.10 60.10 60.15 57.35 60.70 5,845,016 350,137,993 59.904 42.16 42.16 42.20 40.23 42.58 8,331,880 42.024 2.21%
2020-02-04 0 58.80 58.80 58.85 56.35 59.30 3,629,300 213,139,940 58.728 41.25 41.25 41.28 39.53 41.60 5,173,449 41.199 0.26%
2020-02-03 0 58.65 58.60 58.65 56.35 59.45 4,221,952 245,543,340 58.159 41.14 41.11 41.14 39.53 41.71 6,018,255 40.800 2.89%
2020-01-31 0 57.00 56.95 57.00 56.25 58.40 4,898,042 280,432,152 57.254 39.99 39.95 39.99 39.46 40.97 6,981,999 40.165 -0.61%
2020-01-30 0 57.35 57.35 57.40 56.35 59.60 3,467,181 200,537,777 57.839 40.23 40.23 40.27 39.53 41.81 4,942,354 40.575 -4.10%
2020-01-29 0 59.80 59.75 59.80 58.40 60.65 5,912,241 352,465,502 59.616 41.95 41.92 41.95 40.97 42.55 8,427,707 41.822 -3.70%
2020-01-24 0 62.10 62.00 62.10 60.00 62.25 2,800,243 171,154,598 61.121 43.56 43.49 43.56 42.09 43.67 3,991,655 42.878 1.47%
2020-01-23 0 61.20 61.10 61.20 58.80 61.20 4,207,000 253,729,942 60.311 42.93 42.86 42.93 41.25 42.93 5,996,941 42.310 1.49%
2020-01-22 0 60.30 60.25 60.30 58.05 60.50 3,299,350 196,967,308 59.699 42.30 42.27 42.30 40.72 42.44 4,703,116 41.880 2.38%
2020-01-21 0 58.90 58.85 58.90 58.10 59.80 6,173,068 364,081,065 58.979 41.32 41.28 41.32 40.76 41.95 8,799,507 41.375 -1.75%
2020-01-20 0 59.95 59.90 59.95 59.75 61.05 2,018,952 121,593,894 60.226 42.06 42.02 42.06 41.92 42.83 2,877,950 42.250 -0.75%
2020-01-17 0 60.40 60.40 60.45 59.75 61.50 3,974,037 240,412,710 60.496 42.37 42.37 42.41 41.92 43.14 5,664,860 42.439 -1.63%
2020-01-16 0 61.40 61.35 61.40 60.70 62.60 2,618,599 160,907,479 61.448 43.07 43.04 43.07 42.58 43.92 3,732,728 43.107 -1.05%
2020-01-15 0 62.05 62.05 62.10 61.30 62.90 2,253,092 139,818,576 62.056 43.53 43.53 43.56 43.00 44.13 3,211,709 43.534 0.24%
2020-01-14 0 61.90 61.85 61.90 61.55 62.95 2,970,700 183,959,945 61.925 43.42 43.39 43.42 43.18 44.16 4,234,636 43.442 0.08%
2020-01-13 0 61.85 61.80 61.85 59.20 63.30 9,001,834 557,809,309 61.966 43.39 43.35 43.39 41.53 44.41 12,831,821 43.471 3.78%
2020-01-10 0 59.60 59.60 59.65 58.50 59.80 4,967,897 295,372,038 59.456 41.81 41.81 41.85 41.04 41.95 7,081,575 41.710 0.34%
2020-01-09 0 59.40 59.35 59.40 56.05 59.40 6,712,723 390,861,009 58.227 41.67 41.64 41.67 39.32 41.67 9,568,768 40.848 8.00%
2020-01-08 0 55.00 55.00 55.05 52.50 55.15 2,963,378 161,759,965 54.586 38.58 38.58 38.62 36.83 38.69 4,224,199 38.294 1.76%
2020-01-07 0 54.05 54.05 54.10 53.30 54.70 2,286,206 123,832,853 54.165 37.92 37.92 37.95 37.39 38.37 3,258,912 37.998 1.12%
2020-01-06 0 53.45 53.40 53.45 52.45 53.80 3,441,615 183,425,523 53.296 37.50 37.46 37.50 36.79 37.74 4,905,910 37.389 -0.47%
2020-01-03 0 53.70 53.70 53.75 53.20 56.10 6,983,000 377,727,350 54.092 37.67 37.67 37.71 37.32 39.36 9,954,039 37.947 -2.54%
2020-01-02 0 55.10 55.05 55.10 55.05 57.40 3,625,028 202,043,478 55.736 38.65 38.62 38.65 38.62 40.27 5,167,359 39.100 -0.72%
2019-12-31 0 55.50 55.50 55.55 54.20 55.85 2,419,900 133,267,606 55.072 38.93 38.93 38.97 38.02 39.18 3,449,489 38.634 -0.45%
2019-12-30 0 55.75 55.70 55.75 55.70 56.80 3,461,318 194,802,599 56.280 39.11 39.07 39.11 39.07 39.85 4,933,996 39.482 -1.06%
2019-12-27 0 56.35 56.30 56.35 55.50 56.85 2,357,390 132,621,079 56.258 39.53 39.50 39.53 38.93 39.88 3,360,383 39.466 -0.09%
2019-12-24 0 56.40 56.35 56.40 56.05 56.85 342,066 19,292,127 56.399 39.57 39.53 39.57 39.32 39.88 487,604 39.565 -0.62%
2019-12-23 0 56.75 56.70 56.75 55.95 57.70 2,529,767 143,509,329 56.728 39.81 39.78 39.81 39.25 40.48 3,606,100 39.796 -0.09%
2019-12-20 0 56.80 56.80 56.85 56.50 57.50 3,877,447 220,452,719 56.855 39.85 39.85 39.88 39.64 40.34 5,527,174 39.885 -0.70%
2019-12-19 0 57.20 57.10 57.20 56.80 58.00 3,919,900 224,855,571 57.363 40.13 40.06 40.13 39.85 40.69 5,587,690 40.241 0.00%
2019-12-18 0 57.20 57.20 57.25 55.00 57.35 5,916,198 336,147,861 56.818 40.13 40.13 40.16 38.58 40.23 8,433,347 39.859 2.60%
2019-12-17 0 55.75 55.70 55.75 53.40 55.95 4,382,215 243,027,811 55.458 39.11 39.07 39.11 37.46 39.25 6,246,705 38.905 3.43%
2019-12-16 0 53.90 53.85 53.90 53.70 54.70 1,870,203 101,082,909 54.049 37.81 37.78 37.81 37.67 38.37 2,665,913 37.917 -0.46%
2019-12-13 0 54.15 54.10 54.15 51.90 54.20 6,026,798 321,951,960 53.420 37.99 37.95 37.99 36.41 38.02 8,591,004 37.475 5.15%
2019-12-12 0 51.50 51.45 51.50 50.85 51.80 3,025,278 155,117,757 51.274 36.13 36.09 36.13 35.67 36.34 4,312,435 35.970 1.08%
2019-12-11 0 50.95 50.95 51.00 50.50 51.70 3,157,796 160,685,526 50.885 35.74 35.74 35.78 35.43 36.27 4,501,335 35.697 -0.49%
2019-12-10 0 51.20 51.15 51.25 50.80 51.75 1,351,049 69,287,376 51.284 35.92 35.88 35.95 35.64 36.30 1,925,876 35.977 -0.97%
2019-12-09 0 51.70 51.65 51.70 51.30 52.20 1,576,567 81,556,785 51.731 36.27 36.23 36.27 35.99 36.62 2,247,345 36.290 1.08%
2019-12-06 0 51.15 51.15 51.25 50.95 51.95 1,619,912 83,018,029 51.248 35.88 35.88 35.95 35.74 36.44 2,309,132 35.952 0.39%
2019-12-05 0 50.95 50.90 50.95 50.50 52.05 1,338,184 68,303,435 51.042 35.74 35.71 35.74 35.43 36.51 1,907,538 35.807 0.39%
2019-12-04 0 50.75 50.75 50.80 50.00 51.30 1,620,308 82,287,093 50.785 35.60 35.60 35.64 35.08 35.99 2,309,696 35.627 -0.98%
2019-12-03 0 51.25 51.25 51.30 50.30 51.55 1,177,398 60,075,710 51.024 35.95 35.95 35.99 35.29 36.16 1,678,342 35.795 -0.49%
2019-12-02 0 51.50 51.50 51.60 51.35 52.50 1,894,794 97,757,864 51.593 36.13 36.13 36.20 36.02 36.83 2,700,967 36.194 -0.39%
2019-11-29 0 51.70 51.65 51.70 51.00 52.35 1,648,064 84,980,619 51.564 36.27 36.23 36.27 35.78 36.72 2,349,262 36.173 -2.27%
2019-11-28 0 52.90 52.80 52.90 51.20 53.00 1,041,103 54,704,948 52.545 37.11 37.04 37.11 35.92 37.18 1,484,058 36.862 0.38%
2019-11-27 0 52.70 52.65 52.70 52.20 53.15 1,357,461 71,583,611 52.733 36.97 36.94 36.97 36.62 37.29 1,935,016 36.994 0.57%
2019-11-26 0 52.40 52.40 52.45 52.25 53.00 3,236,652 169,812,077 52.465 36.76 36.76 36.79 36.65 37.18 4,613,742 36.806 0.29%
2019-11-25 0 52.25 52.20 52.25 51.60 53.20 3,044,211 159,243,347 52.310 36.65 36.62 36.65 36.20 37.32 4,339,424 36.697 1.26%
2019-11-22 0 51.60 51.60 51.65 50.90 51.85 1,918,860 99,011,191 51.599 36.20 36.20 36.23 35.71 36.37 2,735,272 36.198 1.08%
2019-11-21 0 51.05 51.05 51.10 49.75 51.35 2,373,336 120,172,349 50.634 35.81 35.81 35.85 34.90 36.02 3,383,113 35.521 0.39%
2019-11-20 0 50.85 50.75 50.85 50.20 51.15 1,556,636 78,843,459 50.650 35.67 35.60 35.67 35.22 35.88 2,218,934 35.532 -0.68%
2019-11-19 0 51.20 51.20 51.25 49.80 51.35 2,181,198 110,852,029 50.822 35.92 35.92 35.95 34.94 36.02 3,109,227 35.653 1.69%
2019-11-18 0 50.35 50.30 50.35 49.40 50.65 4,640,012 231,995,140 49.999 35.32 35.29 35.32 34.66 35.53 6,614,186 35.075 0.70%
2019-11-15 0 50.00 50.00 50.05 49.80 50.85 2,434,242 121,722,362 50.004 35.08 35.08 35.11 34.94 35.67 3,469,933 35.079 -0.99%
2019-11-14 0 50.50 50.45 50.50 50.00 50.95 2,541,869 128,103,627 50.397 35.43 35.39 35.43 35.08 35.74 3,623,351 35.355 0.40%
2019-11-13 0 50.30 50.30 50.35 49.90 51.35 4,303,109 217,333,585 50.506 35.29 35.29 35.32 35.01 36.02 6,133,942 35.431 -2.80%
2019-11-12 0 51.75 51.75 51.80 51.15 52.70 2,000,623 103,766,658 51.867 36.30 36.30 36.34 35.88 36.97 2,851,823 36.386 -1.05%
2019-11-11 0 52.30 52.30 52.35 51.90 54.00 3,459,910 182,619,398 52.782 36.69 36.69 36.72 36.41 37.88 4,931,989 37.028 -3.33%
2019-11-08 0 54.10 54.10 54.15 53.80 54.90 2,070,440 111,923,604 54.058 37.95 37.95 37.99 37.74 38.51 2,951,345 37.923 -1.55%
2019-11-07 0 54.95 54.90 54.95 54.15 55.20 2,106,984 115,027,393 54.593 38.55 38.51 38.55 37.99 38.72 3,003,437 38.299 -0.36%
2019-11-06 0 55.15 55.15 55.20 54.35 55.65 2,242,177 123,081,315 54.894 38.69 38.69 38.72 38.13 39.04 3,196,150 38.509 -0.99%
2019-11-05 0 55.70 55.70 55.75 54.50 56.00 2,781,024 154,337,320 55.497 39.07 39.07 39.11 38.23 39.29 3,964,259 38.932 -0.54%
2019-11-04 0 56.00 55.95 56.00 53.55 56.15 2,508,633 138,974,077 55.398 39.29 39.25 39.29 37.57 39.39 3,575,975 38.863 3.70%
2019-11-01 0 54.00 53.95 54.00 53.60 54.60 2,738,915 148,120,158 54.080 37.88 37.85 37.88 37.60 38.30 3,904,234 37.938 -1.46%
2019-10-31 0 54.80 54.75 54.80 54.00 55.15 2,264,029 124,018,731 54.778 38.44 38.41 38.44 37.88 38.69 3,227,300 38.428 0.27%
2019-10-30 0 54.65 54.55 54.65 53.50 54.75 1,688,472 91,915,803 54.437 38.34 38.27 38.34 37.53 38.41 2,406,862 38.189 0.74%
2019-10-29 0 54.25 54.20 54.25 53.70 54.90 4,088,931 221,380,093 54.141 38.06 38.02 38.06 37.67 38.51 5,828,638 37.981 0.65%
2019-10-28 0 53.90 53.90 53.95 53.05 54.55 3,384,246 182,251,350 53.853 37.81 37.81 37.85 37.22 38.27 4,824,132 37.779 3.16%
2019-10-25 0 52.25 52.25 52.30 51.25 52.65 1,837,804 95,683,342 52.064 36.65 36.65 36.69 35.95 36.94 2,619,730 36.524 1.36%
2019-10-24 0 51.55 51.50 51.55 50.80 51.80 1,191,343 61,151,044 51.330 36.16 36.13 36.16 35.64 36.34 1,698,221 36.009 0.49%
2019-10-23 0 51.30 51.25 51.30 50.85 52.30 1,537,333 78,866,878 51.301 35.99 35.95 35.99 35.67 36.69 2,191,418 35.989 -1.16%
2019-10-22 0 51.90 51.85 51.90 51.50 52.65 1,267,439 65,676,484 51.818 36.41 36.37 36.41 36.13 36.94 1,806,693 36.352 -0.10%
2019-10-21 0 51.95 51.90 51.95 51.70 52.80 2,198,877 114,344,017 52.001 36.44 36.41 36.44 36.27 37.04 3,134,427 36.480 -0.86%
2019-10-18 0 52.40 52.35 52.40 51.20 52.90 4,909,898 256,380,007 52.217 36.76 36.72 36.76 35.92 37.11 6,998,900 36.631 -0.19%
2019-10-17 0 52.50 52.50 52.55 51.45 52.90 3,159,151 165,504,606 52.389 36.83 36.83 36.87 36.09 37.11 4,503,267 36.752 2.24%
2019-10-16 0 51.35 51.35 51.40 50.30 51.60 2,371,745 121,502,291 51.229 36.02 36.02 36.06 35.29 36.20 3,380,845 35.938 0.69%
2019-10-15 0 51.00 50.90 51.00 50.10 51.00 2,287,687 115,769,029 50.605 35.78 35.71 35.78 35.15 35.78 3,261,023 35.501 2.00%
2019-10-14 0 50.00 49.95 50.00 49.90 51.95 3,187,551 160,575,453 50.376 35.08 35.04 35.08 35.01 36.44 4,543,750 35.340 -2.63%
2019-10-11 0 51.35 51.30 51.35 50.80 51.70 3,518,945 180,034,691 51.162 36.02 35.99 36.02 35.64 36.27 5,016,141 35.891 0.79%
2019-10-10 0 50.95 50.90 50.95 49.75 51.60 6,323,041 321,687,791 50.875 35.74 35.71 35.74 34.90 36.20 9,013,289 35.690 3.56%
2019-10-09 0 49.20 49.15 49.20 48.60 49.50 2,493,122 122,330,732 49.067 34.51 34.48 34.51 34.09 34.73 3,553,864 34.422 -0.81%
2019-10-08 0 49.60 49.60 49.65 49.40 51.00 2,934,791 146,613,774 49.957 34.80 34.80 34.83 34.66 35.78 4,183,449 35.046 -1.59%
2019-10-04 0 50.40 50.40 50.45 49.95 51.75 1,333,968 67,398,785 50.525 35.36 35.36 35.39 35.04 36.30 1,901,528 35.445 -1.37%
2019-10-03 0 51.10 51.05 51.10 49.20 51.20 2,276,466 115,031,385 50.531 35.85 35.81 35.85 34.51 35.92 3,245,028 35.449 1.69%
2019-10-02 0 50.25 50.25 50.30 50.05 50.95 1,668,084 83,963,960 50.336 35.25 35.25 35.29 35.11 35.74 2,377,799 35.312 -2.24%
2019-09-30 0 51.40 51.35 51.40 51.00 51.70 1,430,873 73,598,618 51.436 36.06 36.02 36.06 35.78 36.27 2,039,663 36.084 0.69%
2019-09-27 0 51.05 51.00 51.05 50.80 51.55 1,086,900 55,610,208 51.164 35.81 35.78 35.81 35.64 36.16 1,549,341 35.893 0.20%
2019-09-26 0 50.95 50.95 51.00 50.35 51.45 1,418,894 72,267,543 50.932 35.74 35.74 35.78 35.32 36.09 2,022,587 35.730 0.59%
2019-09-25 0 50.65 50.65 50.70 50.25 52.40 2,148,051 109,025,898 50.756 35.53 35.53 35.57 35.25 36.76 3,061,977 35.606 -2.03%
2019-09-24 0 51.70 51.70 51.80 51.30 52.85 2,466,909 127,799,830 51.806 36.27 36.27 36.34 35.99 37.08 3,516,498 36.343 -0.86%
2019-09-23 0 52.15 52.10 52.15 51.95 52.80 1,444,638 75,449,033 52.227 36.58 36.55 36.58 36.44 37.04 2,059,284 36.638 0.19%
2019-09-20 0 52.05 52.05 52.10 52.00 52.95 2,340,582 122,171,092 52.197 36.51 36.51 36.55 36.48 37.15 3,336,423 36.617 0.10%
2019-09-19 0 52.00 52.00 52.05 51.40 53.15 1,906,442 98,725,408 51.785 36.48 36.48 36.51 36.06 37.29 2,717,571 36.329 -0.95%
2019-09-18 0 52.50 52.45 52.50 51.80 53.15 1,523,019 80,107,517 52.598 36.83 36.79 36.83 36.34 37.29 2,171,014 36.899 1.25%
2019-09-17 0 51.85 51.85 51.90 51.20 52.45 2,642,324 137,063,005 51.872 36.37 36.37 36.41 35.92 36.79 3,766,547 36.390 -1.80%
2019-09-16 0 52.80 52.80 52.85 51.85 54.00 2,018,203 106,535,589 52.787 37.04 37.04 37.08 36.37 37.88 2,876,883 37.032 -1.93%
2019-09-13 0 54.95 54.95 55.05 54.35 55.20 1,763,086 96,925,660 54.975 37.77 37.77 37.84 37.36 37.94 2,565,201 37.785 0.92%
2019-09-12 0 54.45 54.45 54.50 54.00 55.20 1,396,079 76,164,059 54.556 37.42 37.42 37.46 37.11 37.94 2,031,225 37.497 0.37%
2019-09-11 0 54.25 54.25 54.30 53.00 54.65 3,090,683 167,350,101 54.147 37.29 37.29 37.32 36.43 37.56 4,496,788 37.215 2.65%
2019-09-10 0 52.85 52.85 52.90 52.65 53.80 1,607,684 84,965,185 52.849 36.32 36.32 36.36 36.19 36.98 2,339,099 36.324 -0.28%
2019-09-09 0 53.00 53.00 53.05 52.60 53.55 1,518,001 80,483,240 53.019 36.43 36.43 36.46 36.15 36.81 2,208,615 36.441 -1.03%
2019-09-06 0 53.55 53.50 53.55 53.45 54.40 2,318,500 124,476,250 53.688 36.81 36.77 36.81 36.74 37.39 3,373,301 36.900 0.09%
2019-09-05 0 53.50 53.40 53.50 52.65 53.85 3,183,456 169,988,235 53.397 36.77 36.70 36.77 36.19 37.01 4,631,768 36.701 1.13%
2019-09-04 0 52.90 52.90 52.95 51.40 53.55 3,936,913 207,609,232 52.734 36.36 36.36 36.39 35.33 36.81 5,728,010 36.245 2.92%
2019-09-03 0 51.40 51.35 51.40 50.60 52.00 2,005,081 102,837,837 51.289 35.33 35.29 35.33 34.78 35.74 2,917,292 35.251 -0.48%
2019-09-02 0 51.65 51.60 51.65 50.55 52.20 2,494,511 128,742,389 51.610 35.50 35.47 35.50 34.74 35.88 3,629,388 35.472 0.10%
2019-08-30 0 51.60 51.55 51.60 50.65 51.60 3,137,782 161,125,657 51.350 35.47 35.43 35.47 34.81 35.47 4,565,315 35.293 1.18%
2019-08-29 0 51.00 50.95 51.00 49.80 51.10 5,852,219 295,697,389 50.527 35.05 35.02 35.05 34.23 35.12 8,514,684 34.728 1.29%
2019-08-28 0 50.35 50.30 50.35 49.35 50.95 8,462,559 425,663,913 50.300 34.61 34.57 34.61 33.92 35.02 12,312,597 34.571 2.03%
2019-08-27 0 49.35 49.35 49.40 48.60 51.20 8,573,668 423,597,907 49.407 33.92 33.92 33.95 33.40 35.19 12,474,255 33.958 -2.37%
2019-08-26 0 50.55 50.55 50.60 49.25 50.85 6,486,774 323,848,083 49.924 34.74 34.74 34.78 33.85 34.95 9,437,929 34.313 -2.60%
2019-08-23 0 51.90 51.85 51.90 51.35 53.70 7,157,225 373,920,613 52.244 35.67 35.64 35.67 35.29 36.91 10,413,402 35.908 -3.35%
2019-08-22 0 53.70 53.65 53.70 53.40 56.35 5,851,561 319,636,650 54.624 36.91 36.87 36.91 36.70 38.73 8,513,727 37.544 -5.29%
2019-08-21 0 56.70 56.60 56.70 55.65 56.75 3,713,158 209,311,861 56.370 38.97 38.90 38.97 38.25 39.00 5,402,458 38.744 2.07%
2019-08-20 0 55.55 55.55 55.60 54.20 55.85 2,861,755 158,387,356 55.346 38.18 38.18 38.21 37.25 38.39 4,163,709 38.040 2.02%
2019-08-19 0 54.45 54.45 54.50 53.80 55.20 3,234,050 175,852,273 54.375 37.42 37.42 37.46 36.98 37.94 4,705,380 37.373 1.40%
2019-08-16 0 53.70 53.65 53.70 52.25 54.00 8,962,627 477,836,482 53.314 36.91 36.87 36.91 35.91 37.11 13,040,171 36.643 3.27%
2019-08-15 0 52.00 52.00 52.05 51.60 53.40 3,389,512 176,177,227 51.977 35.74 35.74 35.77 35.47 36.70 4,931,569 35.724 -1.33%
2019-08-14 0 52.70 52.65 52.70 52.40 53.60 1,884,093 99,536,300 52.830 36.22 36.19 36.22 36.01 36.84 2,741,260 36.310 -0.28%
2019-08-13 0 52.85 52.80 52.85 52.60 54.15 1,820,746 96,537,254 53.021 36.32 36.29 36.32 36.15 37.22 2,649,094 36.442 -2.40%
2019-08-12 0 54.15 54.15 54.30 53.20 54.65 2,274,500 122,992,487 54.075 37.22 37.22 37.32 36.56 37.56 3,309,283 37.166 0.09%
2019-08-09 0 54.10 54.10 54.25 54.00 55.20 2,213,415 120,501,729 54.442 37.18 37.18 37.29 37.11 37.94 3,220,407 37.418 -1.90%
2019-08-08 0 55.15 55.15 55.20 54.40 55.85 2,276,034 125,543,016 55.159 37.91 37.91 37.94 37.39 38.39 3,311,515 37.911 0.64%
2019-08-07 0 54.80 54.75 54.80 54.05 55.45 2,193,600 119,892,531 54.656 37.66 37.63 37.66 37.15 38.11 3,191,578 37.565 -1.17%
2019-08-06 0 55.45 55.40 55.45 54.90 56.30 4,350,163 241,336,244 55.478 38.11 38.08 38.11 37.73 38.70 6,329,268 38.130 -2.03%
2019-08-05 0 56.60 56.55 56.60 56.00 57.15 3,507,000 198,872,334 56.707 38.90 38.87 38.90 38.49 39.28 5,102,508 38.975 -1.91%
2019-08-02 0 57.70 57.65 57.70 57.15 58.40 2,933,500 169,438,100 57.760 39.66 39.62 39.66 39.28 40.14 4,268,095 39.699 -2.62%
2019-08-01 0 59.25 59.10 59.25 57.50 59.40 4,713,591 278,006,704 58.980 40.72 40.62 40.72 39.52 40.83 6,858,038 40.537 0.00%
2019-07-31 0 59.25 59.15 59.25 58.55 59.75 3,394,353 200,957,400 59.203 40.72 40.65 40.72 40.24 41.07 4,938,613 40.691 -0.59%
2019-07-30 0 59.60 59.55 59.60 59.00 59.85 1,853,534 110,270,377 59.492 40.96 40.93 40.96 40.55 41.14 2,696,799 40.889 -0.42%
2019-07-29 0 59.85 59.75 59.85 58.75 60.30 2,532,069 150,549,445 59.457 41.14 41.07 41.14 40.38 41.44 3,684,033 40.865 -0.25%
2019-07-26 0 60.00 59.95 60.00 59.55 60.40 2,097,300 125,817,603 59.990 41.24 41.20 41.24 40.93 41.51 3,051,466 41.232 -0.74%
2019-07-25 0 60.45 60.45 60.60 60.45 61.45 4,713,290 286,664,666 60.821 41.55 41.55 41.65 41.55 42.24 6,857,600 41.802 -0.25%
2019-07-24 0 60.60 60.60 60.65 60.10 61.90 4,792,999 291,618,746 60.843 41.65 41.65 41.69 41.31 42.54 6,973,572 41.818 2.19%
2019-07-23 0 59.30 59.30 59.50 57.30 59.70 7,472,471 440,488,900 58.948 40.76 40.76 40.89 39.38 41.03 10,872,069 40.516 5.33%
2019-07-22 0 56.30 56.30 56.35 56.10 56.65 3,180,063 179,213,016 56.355 38.70 38.70 38.73 38.56 38.94 4,626,832 38.733 -1.31%
2019-07-19 0 57.05 57.05 57.10 56.30 57.50 3,191,983 182,348,783 57.127 39.21 39.21 39.25 38.70 39.52 4,644,175 39.264 1.51%
2019-07-18 0 56.20 56.20 56.25 55.80 56.75 2,394,300 134,517,652 56.182 38.63 38.63 38.66 38.35 39.00 3,483,586 38.615 -0.62%
2019-07-17 0 56.55 56.40 56.55 55.65 56.70 1,703,500 96,002,300 56.356 38.87 38.76 38.87 38.25 38.97 2,478,507 38.734 -0.26%
2019-07-16 0 56.70 56.70 56.75 56.05 56.80 2,437,493 137,721,580 56.501 38.97 38.97 39.00 38.52 39.04 3,546,430 38.834 0.44%
2019-07-15 0 56.45 56.45 56.50 56.00 56.95 2,006,221 113,325,559 56.487 38.80 38.80 38.83 38.49 39.14 2,918,951 38.824 0.00%
2019-07-12 0 56.45 56.45 56.50 55.90 57.20 2,298,681 130,001,092 56.555 38.80 38.80 38.83 38.42 39.31 3,344,465 38.871 -0.70%
2019-07-11 0 56.85 56.85 56.90 56.05 57.30 2,628,199 149,409,321 56.849 39.07 39.07 39.11 38.52 39.38 3,823,897 39.073 1.52%
2019-07-10 0 56.00 55.95 56.00 55.05 56.05 1,489,545 82,815,262 55.598 38.49 38.45 38.49 37.84 38.52 2,167,213 38.213 1.17%
2019-07-09 0 55.35 55.30 55.35 55.00 56.45 2,306,935 127,678,484 55.346 38.04 38.01 38.04 37.80 38.80 3,356,474 38.039 -1.95%
2019-07-08 0 56.45 56.40 56.45 56.00 56.80 2,188,650 123,296,826 56.335 38.80 38.76 38.80 38.49 39.04 3,184,376 38.719 -1.40%
2019-07-05 0 57.25 57.20 57.25 57.00 58.50 3,435,852 197,644,670 57.524 39.35 39.31 39.35 39.18 40.21 4,998,992 39.537 -2.47%
2019-07-04 0 58.70 58.70 58.75 58.10 59.50 1,614,510 94,678,038 58.642 40.35 40.35 40.38 39.93 40.89 2,349,031 40.305 -0.17%
2019-07-03 0 58.80 58.75 58.80 58.40 59.30 2,644,563 155,340,943 58.740 40.41 40.38 40.41 40.14 40.76 3,847,706 40.372 -1.26%
2019-07-02 0 59.55 59.50 59.55 57.80 59.75 5,935,063 350,395,209 59.038 40.93 40.89 40.93 39.73 41.07 8,635,218 40.577 3.66%
2019-06-28 0 57.45 57.45 57.50 57.15 57.95 2,415,821 138,610,756 57.376 39.49 39.49 39.52 39.28 39.83 3,514,898 39.435 0.35%
2019-06-27 0 57.25 57.25 57.30 56.55 57.75 3,042,947 174,037,851 57.194 39.35 39.35 39.38 38.87 39.69 4,427,335 39.310 1.96%
2019-06-26 0 56.15 56.15 56.20 56.05 57.10 2,248,758 126,470,015 56.240 38.59 38.59 38.63 38.52 39.25 3,271,830 38.654 -0.88%
2019-06-25 0 56.65 56.65 56.70 56.40 57.30 1,789,832 101,478,293 56.697 38.94 38.94 38.97 38.76 39.38 2,604,115 38.968 -0.35%
2019-06-24 0 56.85 56.80 56.85 55.70 57.05 2,597,782 146,929,843 56.560 39.07 39.04 39.07 38.28 39.21 3,779,642 38.874 0.26%
2019-06-21 0 56.70 56.65 56.70 55.00 58.10 6,713,239 382,833,295 57.027 38.97 38.94 38.97 37.80 39.93 9,767,425 39.195 -2.66%
2019-06-20 0 58.25 58.20 58.25 57.85 59.80 4,645,500 271,411,796 58.425 40.04 40.00 40.04 39.76 41.10 6,758,969 40.156 0.09%
2019-06-19 0 58.20 58.20 58.25 57.35 58.60 4,003,100 232,817,622 58.159 40.00 40.00 40.04 39.42 40.28 5,824,309 39.973 1.75%
2019-06-18 0 57.20 57.20 57.25 57.00 57.90 3,015,283 172,697,337 57.274 39.31 39.31 39.35 39.18 39.80 4,387,085 39.365 0.09%
2019-06-17 0 57.15 57.15 57.20 56.05 58.10 3,810,226 218,282,700 57.289 39.28 39.28 39.31 38.52 39.93 5,543,687 39.375 -0.17%
2019-06-14 0 57.25 57.10 57.25 57.00 59.10 3,257,085 187,191,457 57.472 39.35 39.25 39.35 39.18 40.62 4,738,895 39.501 -2.64%
2019-06-13 0 58.80 58.75 58.80 58.00 60.10 2,513,950 147,492,352 58.670 40.41 40.38 40.41 39.86 41.31 3,657,671 40.324 -1.09%
2019-06-12 0 59.45 59.40 59.45 58.70 60.10 2,426,014 144,247,919 59.459 40.86 40.83 40.86 40.35 41.31 3,529,728 40.867 -0.08%
2019-06-11 0 59.50 59.50 59.55 58.50 59.90 3,035,340 180,954,079 59.616 40.89 40.89 40.93 40.21 41.17 4,416,267 40.974 -0.17%
2019-06-10 0 59.60 59.60 59.65 58.30 60.15 3,846,589 228,750,788 59.468 40.96 40.96 41.00 40.07 41.34 5,596,593 40.873 2.58%
2019-06-06 0 58.10 58.10 58.15 57.60 59.20 5,072,949 295,015,540 58.155 39.93 39.93 39.97 39.59 40.69 7,380,885 39.970 -1.19%
2019-06-05 0 58.80 58.80 58.85 57.95 59.50 2,343,747 137,485,599 58.661 40.41 40.41 40.45 39.83 40.89 3,410,034 40.318 0.43%
2019-06-04 0 58.55 58.55 58.60 57.45 58.85 3,879,097 226,319,451 58.343 40.24 40.24 40.28 39.49 40.45 5,643,891 40.100 1.12%
2019-06-03 0 57.90 57.85 57.95 56.85 58.60 1,896,118 109,729,970 57.871 39.80 39.76 39.83 39.07 40.28 2,758,756 39.775 0.70%
2019-05-31 0 57.50 57.50 57.55 57.40 58.55 1,857,063 107,292,495 57.775 39.52 39.52 39.55 39.45 40.24 2,701,933 39.710 -0.86%
2019-05-30 0 58.00 57.95 58.00 57.00 58.60 3,701,269 214,213,345 57.876 39.86 39.83 39.86 39.18 40.28 5,385,160 39.778 -0.60%
2019-05-29 0 58.35 58.35 58.45 58.20 59.75 2,742,753 160,835,354 58.640 40.10 40.10 40.17 40.00 41.07 3,990,567 40.304 -0.51%
2019-05-28 0 58.65 58.65 58.95 58.50 60.40 6,672,982 393,453,717 58.962 40.31 40.31 40.52 40.21 41.51 9,708,853 40.525 -1.68%
2019-05-27 0 59.65 59.65 59.70 58.55 60.15 1,137,721 67,746,332 59.546 41.00 41.00 41.03 40.24 41.34 1,655,327 40.926 -1.57%
2019-05-24 0 60.60 60.60 60.65 59.80 61.65 3,748,278 226,881,515 60.530 41.65 41.65 41.69 41.10 42.37 5,453,556 41.602 0.25%
2019-05-23 0 60.45 60.45 60.50 59.40 60.85 2,921,600 175,819,577 60.179 41.55 41.55 41.58 40.83 41.82 4,250,781 41.362 0.33%
2019-05-22 0 60.25 60.15 60.25 60.05 61.40 1,496,379 90,553,441 60.515 41.41 41.34 41.41 41.27 42.20 2,177,156 41.593 -1.47%
2019-05-21 0 61.15 61.00 61.15 60.25 61.90 4,196,691 255,980,489 60.996 42.03 41.93 42.03 41.41 42.54 6,105,974 41.923 0.58%
2019-05-20 0 62.20 62.20 62.25 62.10 63.70 2,635,351 164,969,089 62.599 41.79 41.79 41.82 41.72 42.79 3,922,854 42.053 -1.19%
2019-05-17 0 62.95 62.95 63.00 62.50 64.95 3,625,514 229,143,264 63.203 42.29 42.29 42.32 41.99 43.63 5,396,762 42.459 -3.08%
2019-05-16 0 64.95 64.85 64.95 63.15 65.25 4,033,017 261,271,769 64.783 43.63 43.57 43.63 42.42 43.83 6,003,351 43.521 1.41%
2019-05-15 0 64.05 64.05 64.10 63.00 64.70 3,208,591 205,912,884 64.175 43.03 43.03 43.06 42.32 43.47 4,776,151 43.113 0.63%
2019-05-14 0 63.65 63.65 63.70 63.15 66.80 5,414,672 346,966,404 64.079 42.76 42.76 42.79 42.42 44.88 8,060,015 43.048 -3.71%
2019-05-10 0 66.10 66.05 66.10 65.65 68.40 4,630,510 308,399,384 66.602 44.41 44.37 44.41 44.10 45.95 6,892,750 44.743 -3.08%
2019-05-09 0 68.20 68.15 68.20 67.55 68.50 5,080,727 345,705,892 68.043 45.82 45.78 45.82 45.38 46.02 7,562,921 45.711 0.44%
2019-05-08 0 67.90 67.85 67.90 66.95 68.45 3,779,921 256,450,231 67.845 45.61 45.58 45.61 44.98 45.98 5,626,605 45.578 0.07%
2019-05-07 0 67.85 67.75 67.85 67.00 68.20 3,753,512 253,581,752 67.559 45.58 45.51 45.58 45.01 45.82 5,587,294 45.385 1.65%
2019-05-06 0 66.75 66.65 66.75 65.65 68.25 3,352,192 221,993,404 66.223 44.84 44.78 44.84 44.10 45.85 4,989,909 44.488 -2.05%
2019-05-03 0 68.15 68.10 68.15 66.50 68.25 2,978,037 201,379,621 67.622 45.78 45.75 45.78 44.67 45.85 4,432,960 45.428 1.34%
2019-05-02 0 67.25 67.20 67.25 66.35 68.95 4,275,917 286,486,829 67.000 45.18 45.14 45.18 44.57 46.32 6,364,920 45.010 -2.75%
2019-04-30 0 69.15 69.15 69.20 68.85 70.15 2,341,113 162,213,492 69.289 46.45 46.45 46.49 46.25 47.13 3,484,866 46.548 -1.78%
2019-04-29 0 70.40 70.35 70.40 68.60 70.55 1,487,682 104,015,036 69.918 47.29 47.26 47.29 46.09 47.40 2,214,490 46.970 0.86%
2019-04-26 0 69.80 69.60 69.80 68.55 70.15 3,460,817 240,247,773 69.419 46.89 46.76 46.89 46.05 47.13 5,151,602 46.636 0.29%
2019-04-25 0 69.60 69.55 69.60 69.35 70.95 2,489,753 174,222,146 69.976 46.76 46.72 46.76 46.59 47.66 3,706,124 47.009 -1.42%
2019-04-24 0 70.60 70.55 70.60 70.55 72.40 2,672,059 189,730,327 71.005 47.43 47.40 47.43 47.40 48.64 3,977,496 47.701 -2.15%
2019-04-23 0 72.15 72.10 72.15 68.35 72.30 6,016,964 429,670,561 71.410 48.47 48.44 48.47 45.92 48.57 8,956,557 47.973 3.22%
2019-04-18 0 69.90 69.65 69.90 68.80 70.80 1,480,995 103,358,754 69.790 46.96 46.79 46.96 46.22 47.56 2,204,537 46.885 0.65%
2019-04-17 0 69.45 69.40 69.45 68.05 69.65 1,424,054 98,109,302 68.894 46.66 46.62 46.66 45.72 46.79 2,119,777 46.283 0.36%
2019-04-16 0 69.20 69.20 69.35 68.60 70.95 2,615,977 181,066,344 69.216 46.49 46.49 46.59 46.09 47.66 3,894,015 46.499 -1.07%
2019-04-15 0 69.95 69.95 70.00 69.50 71.00 2,519,753 176,618,765 70.094 46.99 46.99 47.03 46.69 47.70 3,750,781 47.089 -1.06%
2019-04-12 0 70.70 70.65 70.70 69.60 70.85 1,773,947 124,817,217 70.361 47.50 47.46 47.50 46.76 47.60 2,640,610 47.268 1.00%
2019-04-11 0 70.00 70.00 70.05 69.60 71.00 3,387,713 237,893,582 70.222 47.03 47.03 47.06 46.76 47.70 5,042,783 47.175 -0.92%
2019-04-10 0 70.65 70.65 70.75 69.80 70.95 1,490,371 105,003,590 70.455 47.46 47.46 47.53 46.89 47.66 2,218,493 47.331 -0.21%
2019-04-09 0 70.80 70.70 70.80 70.25 71.80 2,781,833 196,807,792 70.748 47.56 47.50 47.56 47.19 48.23 4,140,900 47.528 -0.56%
2019-04-08 0 71.20 71.15 71.20 69.85 71.50 3,143,805 222,150,726 70.663 47.83 47.80 47.83 46.92 48.03 4,679,714 47.471 1.86%
2019-04-04 0 69.90 69.80 69.90 68.30 69.95 2,177,913 151,256,962 69.450 46.96 46.89 46.96 45.88 46.99 3,241,934 46.656 1.08%
2019-04-03 0 69.15 69.15 69.20 68.25 69.50 1,564,288 107,868,185 68.957 46.45 46.45 46.49 45.85 46.69 2,328,522 46.325 0.66%
2019-04-02 0 68.70 68.60 68.75 67.95 69.40 1,604,547 109,919,174 68.505 46.15 46.09 46.19 45.65 46.62 2,388,450 46.021 -0.58%
2019-04-01 0 69.10 69.10 69.15 67.70 70.00 2,058,830 141,944,501 68.944 46.42 46.42 46.45 45.48 47.03 3,064,673 46.316 0.44%
2019-03-29 0 68.80 68.70 68.80 67.05 68.85 4,102,328 280,890,288 68.471 46.22 46.15 46.22 45.04 46.25 6,106,524 45.998 -0.29%
2019-03-28 0 69.00 68.80 69.00 67.50 69.80 3,040,865 208,334,563 68.512 46.35 46.22 46.35 45.35 46.89 4,526,482 46.026 -0.72%
2019-03-27 0 69.50 69.45 69.50 68.00 69.95 4,179,891 289,556,721 69.274 46.69 46.66 46.69 45.68 46.99 6,221,981 46.538 2.43%
2019-03-26 0 67.85 67.85 67.90 67.40 68.50 1,995,735 135,572,673 67.931 45.58 45.58 45.61 45.28 46.02 2,970,753 45.636 1.72%
2019-03-25 0 66.70 66.50 66.70 66.10 67.25 3,020,302 201,481,672 66.709 44.81 44.67 44.81 44.41 45.18 4,495,873 44.815 -2.06%
2019-03-22 0 68.10 68.05 68.10 67.65 69.15 2,984,417 203,643,551 68.236 45.75 45.72 45.75 45.45 46.45 4,442,457 45.840 0.07%
2019-03-21 0 68.05 68.05 68.10 67.65 69.95 4,191,761 285,673,163 68.151 45.72 45.72 45.75 45.45 46.99 6,239,650 45.784 -0.87%
2019-03-20 0 68.65 68.60 68.65 65.85 69.40 5,946,870 405,340,673 68.160 46.12 46.09 46.12 44.24 46.62 8,852,219 45.790 5.37%
2019-03-19 0 65.15 65.15 65.20 64.20 67.50 5,573,191 366,130,599 65.695 43.77 43.77 43.80 43.13 45.35 8,295,979 44.134 -2.25%
2019-03-18 0 66.65 66.50 66.65 64.80 66.65 3,261,738 215,339,576 66.020 44.78 44.67 44.78 43.53 44.78 4,855,263 44.352 3.25%
2019-03-15 0 64.55 64.55 64.75 63.70 65.90 4,938,431 319,309,272 64.658 43.36 43.36 43.50 42.79 44.27 7,351,106 43.437 -0.23%
2019-03-14 0 64.70 64.55 64.70 63.20 64.70 3,535,387 226,897,152 64.179 43.47 43.36 43.47 42.46 43.47 5,262,604 43.115 2.37%
2019-03-13 0 63.20 63.20 63.25 62.65 66.20 4,328,014 275,259,795 63.600 42.46 42.46 42.49 42.09 44.47 6,442,469 42.726 -4.53%
2019-03-12 0 66.20 66.15 66.20 64.35 66.70 5,902,688 387,165,618 65.591 44.47 44.44 44.47 43.23 44.81 8,786,452 44.064 3.04%
2019-03-11 0 64.25 64.25 64.30 62.90 64.65 4,430,342 282,544,477 63.775 43.16 43.16 43.20 42.26 43.43 6,594,790 42.844 1.74%
2019-03-08 0 63.15 63.00 63.15 62.50 63.35 4,627,463 291,869,441 63.073 42.42 42.32 42.42 41.99 42.56 6,888,214 42.372 -1.25%
2019-03-07 0 63.95 63.95 64.00 63.35 64.20 4,241,308 270,975,517 63.890 42.96 42.96 42.99 42.56 43.13 6,313,403 42.921 0.95%
2019-03-06 0 63.35 63.35 63.40 61.55 63.65 3,434,025 215,781,620 62.836 42.56 42.56 42.59 41.35 42.76 5,111,721 42.213 1.28%
2019-03-05 0 62.55 62.40 62.55 61.15 62.60 4,275,374 265,492,385 62.098 42.02 41.92 42.02 41.08 42.05 6,364,112 41.717 0.97%
2019-03-04 0 61.95 61.85 61.95 61.60 63.15 5,536,326 344,942,135 62.305 41.62 41.55 41.62 41.38 42.42 8,241,103 41.856 -2.29%
2019-03-01 0 63.40 63.35 63.40 63.00 64.55 3,614,209 229,382,337 63.467 42.59 42.56 42.59 42.32 43.36 5,379,934 42.637 -0.08%
2019-02-28 0 63.45 63.45 63.50 62.75 64.30 2,041,504 129,867,995 63.614 42.63 42.63 42.66 42.16 43.20 3,038,883 42.735 0.08%
2019-02-27 0 63.40 63.35 63.40 63.00 64.25 3,691,782 233,806,243 63.332 42.59 42.56 42.59 42.32 43.16 5,495,406 42.546 -0.94%
2019-02-26 0 64.00 64.00 64.05 63.05 64.75 3,826,276 245,600,765 64.188 42.99 42.99 43.03 42.36 43.50 5,695,607 43.121 0.55%
2019-02-25 0 63.65 63.65 63.70 63.35 65.30 3,972,571 254,808,216 64.142 42.76 42.76 42.79 42.56 43.87 5,913,374 43.090 -1.32%
2019-02-22 0 64.50 64.40 64.50 63.10 64.60 4,349,385 278,986,833 64.144 43.33 43.26 43.33 42.39 43.40 6,474,281 43.092 2.14%
2019-02-21 0 63.15 63.05 63.15 61.80 63.30 3,121,636 196,505,080 62.949 42.42 42.36 42.42 41.52 42.52 4,646,714 42.289 1.69%
2019-02-20 0 62.10 62.10 62.15 61.85 63.30 3,235,128 201,693,626 62.345 41.72 41.72 41.75 41.55 42.52 4,815,653 41.883 -0.08%
2019-02-19 0 62.15 62.15 62.20 62.00 64.25 2,473,309 154,765,862 62.574 41.75 41.75 41.79 41.65 43.16 3,681,646 42.037 -1.43%
2019-02-18 0 63.05 63.05 63.15 63.00 65.30 3,494,595 222,191,703 63.582 42.36 42.36 42.42 42.32 43.87 5,201,883 42.714 -0.39%
2019-02-15 0 63.30 63.25 63.30 62.90 64.55 6,096,527 388,872,517 63.786 42.52 42.49 42.52 42.26 43.36 9,074,991 42.851 -0.78%
2019-02-14 0 63.80 63.60 63.80 63.00 64.40 3,601,233 229,376,557 63.694 42.86 42.73 42.86 42.32 43.26 5,360,619 42.789 0.55%
2019-02-13 0 63.45 63.40 63.45 63.00 64.30 3,974,409 252,940,056 63.642 42.63 42.59 42.63 42.32 43.20 5,916,110 42.754 0.32%
2019-02-12 0 63.25 63.25 63.30 62.45 63.75 3,140,729 198,563,423 63.222 42.49 42.49 42.52 41.95 42.83 4,675,135 42.472 0.24%
2019-02-11 0 63.10 63.05 63.10 61.40 63.25 2,513,930 157,435,329 62.625 42.39 42.36 42.39 41.25 42.49 3,742,113 42.071 1.04%
2019-02-08 0 62.45 62.45 62.50 61.10 62.65 3,149,820 195,664,447 62.119 41.95 41.95 41.99 41.05 42.09 4,688,668 41.731 0.97%
2019-02-04 0 61.85 61.70 61.85 61.60 62.70 1,877,549 116,545,718 62.073 41.55 41.45 41.55 41.38 42.12 2,794,827 41.701 -0.96%
2019-02-01 0 62.45 62.40 62.45 60.65 62.45 3,826,422 236,445,512 61.793 41.95 41.92 41.95 40.74 41.95 5,695,824 41.512 1.38%
2019-01-31 0 61.60 61.50 61.60 60.10 61.80 4,522,126 277,139,073 61.285 41.38 41.32 41.38 40.37 41.52 6,731,415 41.171 2.24%
2019-01-30 0 60.25 60.20 60.25 59.10 60.65 4,113,579 246,300,325 59.875 40.48 40.44 40.48 39.70 40.74 6,123,272 40.224 1.35%
2019-01-29 0 59.45 59.40 59.45 58.75 59.90 6,176,320 366,267,092 59.302 39.94 39.90 39.94 39.47 40.24 9,193,767 39.839 0.85%
2019-01-28 0 58.95 58.90 58.95 58.00 59.70 4,858,065 286,480,640 58.970 39.60 39.57 39.60 38.96 40.11 7,231,477 39.616 1.90%
2019-01-25 0 57.85 57.80 57.85 56.90 58.00 2,676,819 154,096,731 57.567 38.86 38.83 38.86 38.23 38.96 3,984,581 38.673 0.70%
2019-01-24 0 57.45 57.45 57.50 56.65 57.60 2,689,183 153,653,465 57.138 38.59 38.59 38.63 38.06 38.70 4,002,986 38.385 0.26%
2019-01-23 0 57.30 57.20 57.30 56.35 57.45 3,381,544 193,221,735 57.140 38.49 38.43 38.49 37.86 38.59 5,033,601 38.386 1.69%
2019-01-22 0 56.35 56.25 56.35 55.55 58.50 4,257,582 239,647,693 56.287 37.86 37.79 37.86 37.32 39.30 6,337,628 37.813 -2.84%
2019-01-21 0 58.00 57.95 58.00 57.70 58.70 2,146,613 124,680,036 58.082 38.96 38.93 38.96 38.76 39.43 3,195,343 39.019 -0.34%
2019-01-18 0 58.20 58.10 58.20 57.50 59.00 5,278,869 307,178,740 58.190 39.10 39.03 39.10 38.63 39.64 7,857,865 39.092 0.26%
2019-01-17 0 58.05 57.95 58.05 57.65 59.60 6,715,605 393,946,450 58.661 39.00 38.93 39.00 38.73 40.04 9,996,520 39.408 -0.60%
2019-01-16 0 58.40 58.40 58.45 56.00 59.50 17,963,963 1,024,204,566 57.014 39.23 39.23 39.27 37.62 39.97 26,740,274 38.302 2.82%
2019-01-15 0 56.80 56.75 56.80 56.50 57.50 4,514,038 256,765,328 56.882 38.16 38.12 38.16 37.96 38.63 6,719,376 38.213 0.00%
2019-01-14 0 56.80 56.80 56.85 56.10 57.90 2,485,330 141,001,125 56.733 38.16 38.16 38.19 37.69 38.90 3,699,540 38.113 -0.53%
2019-01-11 0 57.10 57.05 57.10 56.60 57.50 2,298,112 131,016,476 57.010 38.36 38.33 38.36 38.02 38.63 3,420,857 38.299 0.79%
2019-01-10 0 56.65 56.65 56.70 56.00 57.25 5,334,726 301,571,861 56.530 38.06 38.06 38.09 37.62 38.46 7,941,011 37.977 -0.61%
2019-01-09 0 57.00 56.90 57.00 56.50 57.95 5,070,395 290,346,831 57.263 38.29 38.23 38.29 37.96 38.93 7,547,541 38.469 0.00%
2019-01-08 0 57.00 57.00 57.05 56.60 57.95 2,940,500 167,606,798 56.999 38.29 38.29 38.33 38.02 38.93 4,377,084 38.292 0.09%
2019-01-07 0 56.95 56.90 56.95 56.80 58.20 3,184,773 182,109,102 57.181 38.26 38.23 38.26 38.16 39.10 4,740,697 38.414 -0.61%
2019-01-04 0 57.30 57.25 57.30 56.70 57.40 4,808,790 275,123,913 57.213 38.49 38.46 38.49 38.09 38.56 7,158,129 38.435 0.53%
2019-01-03 0 57.00 57.00 57.05 55.90 57.10 3,871,600 219,745,125 56.758 38.29 38.29 38.33 37.55 38.36 5,763,074 38.130 0.00%
2019-01-02 0 57.00 56.95 57.00 55.55 57.05 5,440,774 307,605,192 56.537 38.29 38.26 38.29 37.32 38.33 8,098,869 37.981 0.00%
2018-12-31 0 57.00 57.00 57.05 56.10 57.50 4,071,659 230,785,736 56.681 38.29 38.29 38.33 37.69 38.63 6,060,872 38.078 0.35%
2018-12-28 0 56.80 56.80 56.85 56.00 57.00 3,895,719 220,059,757 56.488 38.16 38.16 38.19 37.62 38.29 5,798,976 37.948 0.00%
2018-12-27 0 56.80 56.80 56.85 56.35 57.05 6,115,012 346,891,829 56.728 38.16 38.16 38.19 37.86 38.33 9,102,507 38.109 -0.35%
2018-12-24 0 57.00 57.00 57.10 54.85 57.20 7,644,874 428,464,870 56.046 38.29 38.29 38.36 36.85 38.43 11,379,784 37.651 1.88%
2018-12-21 0 55.95 55.85 55.95 53.30 55.95 14,975,480 814,717,344 54.403 37.59 37.52 37.59 35.81 37.59 22,291,765 36.548 5.97%
2018-12-20 0 52.80 52.80 52.85 52.00 53.70 11,601,942 610,040,992 52.581 35.47 35.47 35.50 34.93 36.08 17,270,082 35.324 0.76%
2018-12-19 0 52.40 52.35 52.40 51.80 53.45 13,071,028 685,190,714 52.421 35.20 35.17 35.20 34.80 35.91 19,456,891 35.216 -2.51%
2018-12-18 0 53.75 53.75 53.80 53.60 54.80 9,909,826 535,479,794 54.035 36.11 36.11 36.14 36.01 36.81 14,751,281 36.301 -3.59%
2018-12-17 0 55.75 55.70 55.75 54.65 56.10 15,983,688 886,211,467 55.445 37.45 37.42 37.45 36.71 37.69 23,792,534 37.247 0.45%
2018-12-14 0 55.50 55.50 55.55 53.85 55.95 19,676,011 1,087,519,344 55.271 37.28 37.28 37.32 36.18 37.59 29,288,745 37.131 1.00%
2018-12-13 0 54.95 54.90 54.95 53.50 56.65 38,570,678 2,123,689,378 55.060 36.92 36.88 36.92 35.94 38.06 57,414,419 36.989 -3.68%
2018-12-12 1 57.05 56.95 57.05 55.15 61.35 12,398,157 709,255,594 57.207 38.33 38.26 38.33 37.05 41.21 18,455,288 38.431 -5.70%
2018-12-11 0 60.50 60.45 60.50 60.10 61.45 4,009,194 242,945,658 60.597 40.64 40.61 40.64 40.37 41.28 5,967,890 40.709 -0.90%
2018-12-10 0 61.05 61.00 61.05 60.30 61.65 2,868,515 175,350,541 61.129 41.01 40.98 41.01 40.51 41.42 4,269,931 41.066 -2.40%
2018-12-07 0 62.55 62.50 62.55 61.05 62.75 5,920,959 369,428,110 62.393 42.02 41.99 42.02 41.01 42.16 8,813,649 41.915 1.13%
2018-12-06 0 61.85 61.80 61.85 60.70 63.95 6,491,764 404,387,187 62.292 41.55 41.52 41.55 40.78 42.96 9,663,321 41.848 -3.89%
2018-12-05 0 64.35 64.30 64.35 63.80 64.80 3,283,566 211,023,684 64.267 43.23 43.20 43.23 42.86 43.53 4,887,755 43.174 -0.77%
2018-12-04 0 64.85 64.85 64.90 63.80 65.75 6,495,969 421,008,749 64.811 43.57 43.57 43.60 42.86 44.17 9,669,581 43.540 0.46%
2018-12-03 0 64.55 64.50 64.55 64.30 66.20 4,349,858 283,501,825 65.175 43.36 43.33 43.36 43.20 44.47 6,474,985 43.784 0.94%
2018-11-30 0 63.95 63.90 63.95 63.75 65.00 2,633,089 169,137,940 64.236 42.96 42.93 42.96 42.83 43.67 3,919,487 43.153 0.00%
2018-11-29 0 63.95 63.90 63.95 63.65 65.45 3,754,531 241,601,620 64.349 42.96 42.93 42.96 42.76 43.97 5,588,811 43.230 -0.47%
2018-11-28 0 64.25 64.25 64.30 63.55 65.00 2,789,740 179,839,141 64.464 43.16 43.16 43.20 42.69 43.67 4,152,670 43.307 0.39%
2018-11-27 0 64.00 63.95 64.00 63.30 65.45 2,862,355 184,175,330 64.344 42.99 42.96 42.99 42.52 43.97 4,260,761 43.226 -2.22%
2018-11-26 0 65.45 65.45 65.50 63.90 65.90 2,941,074 192,146,406 65.332 43.97 43.97 44.00 42.93 44.27 4,377,938 43.890 2.51%
2018-11-23 0 63.85 63.85 63.90 63.15 64.00 1,404,000 89,412,237 63.684 42.89 42.89 42.93 42.42 42.99 2,089,926 42.782 0.00%
2018-11-22 0 63.85 63.80 63.85 62.65 64.25 2,100,182 133,872,014 63.743 42.89 42.86 42.89 42.09 43.16 3,126,228 42.822 1.03%
2018-11-21 0 63.20 63.20 63.25 61.80 63.30 2,070,000 130,227,117 62.912 42.46 42.46 42.49 41.52 42.52 3,081,300 42.264 1.53%
2018-11-20 0 62.25 62.25 62.30 61.80 62.95 1,514,702 94,268,726 62.236 41.82 41.82 41.85 41.52 42.29 2,254,711 41.810 -1.27%
2018-11-19 0 63.05 63.05 63.10 62.55 63.50 2,415,421 152,338,093 63.069 42.36 42.36 42.39 42.02 42.66 3,595,477 42.369 0.24%
2018-11-16 0 62.90 62.90 62.95 62.25 63.35 2,139,917 134,512,066 62.859 42.26 42.26 42.29 41.82 42.56 3,185,375 42.228 0.00%
2018-11-15 0 62.90 62.90 62.95 62.35 63.35 2,652,680 166,617,507 62.811 42.26 42.26 42.29 41.89 42.56 3,948,649 42.196 -0.16%
2018-11-14 0 63.00 63.00 63.05 62.70 64.00 2,251,101 142,119,271 63.133 42.32 42.32 42.36 42.12 42.99 3,350,879 42.413 -1.56%
2018-11-13 0 64.00 63.90 64.00 61.50 64.00 3,499,416 221,657,711 63.341 42.99 42.93 42.99 41.32 42.99 5,209,059 42.552 2.40%
2018-11-12 0 62.50 62.50 62.55 61.90 63.65 1,878,556 117,802,930 62.709 41.99 41.99 42.02 41.58 42.76 2,796,326 42.128 -0.56%
2018-11-09 0 62.85 62.70 62.85 62.20 63.65 1,819,700 113,964,834 62.628 42.22 42.12 42.22 41.79 42.76 2,708,716 42.073 -1.02%
2018-11-08 0 63.50 63.40 63.50 62.90 64.50 2,425,049 154,015,643 63.510 42.66 42.59 42.66 42.26 43.33 3,609,809 42.666 0.00%
2018-11-07 0 63.50 63.50 63.55 62.40 64.35 3,775,036 240,429,599 63.689 42.66 42.66 42.69 41.92 43.23 5,619,333 42.786 1.28%
2018-11-06 0 62.70 62.65 62.70 61.80 62.75 4,060,182 252,588,820 62.211 42.12 42.09 42.12 41.52 42.16 6,043,788 41.793 0.48%
2018-11-05 0 62.40 62.35 62.40 62.05 63.80 2,195,500 137,097,828 62.445 41.92 41.89 41.92 41.68 42.86 3,268,114 41.950 -2.19%
2018-11-02 0 63.80 63.75 63.80 61.30 63.95 4,884,536 308,475,224 63.153 42.86 42.83 42.86 41.18 42.96 7,270,881 42.426 2.90%
2018-11-01 0 62.00 61.95 62.00 61.30 62.80 3,795,456 235,248,735 61.982 41.65 41.62 41.65 41.18 42.19 5,649,730 41.639 -0.16%
2018-10-31 0 62.10 62.00 62.10 61.20 63.25 5,379,271 334,492,964 62.182 41.72 41.65 41.72 41.11 42.49 8,007,319 41.773 -0.72%
2018-10-30 0 62.55 62.50 62.55 62.20 64.00 2,979,192 187,585,993 62.965 42.02 41.99 42.02 41.79 42.99 4,434,679 42.300 -2.27%
2018-10-29 0 64.00 64.00 64.05 63.40 65.10 3,029,306 193,946,551 64.023 42.99 42.99 43.03 42.59 43.73 4,509,276 43.011 -1.54%
2018-10-26 0 65.00 65.00 65.05 62.95 65.35 5,908,101 381,095,313 64.504 43.67 43.67 43.70 42.29 43.90 8,794,509 43.333 0.78%
2018-10-25 0 64.50 64.50 64.55 62.10 64.70 6,149,432 389,690,614 63.370 43.33 43.33 43.36 41.72 43.47 9,153,743 42.572 1.42%
2018-10-24 0 63.60 63.50 63.60 62.55 64.10 5,373,859 340,868,235 63.431 42.73 42.66 42.73 42.02 43.06 7,999,263 42.612 -0.31%
2018-10-23 0 63.80 63.75 63.80 63.20 64.30 2,781,547 177,197,330 63.705 42.86 42.83 42.86 42.46 43.20 4,140,474 42.796 -1.24%
2018-10-22 0 64.60 64.60 64.70 62.65 65.50 5,658,720 363,719,710 64.276 43.40 43.40 43.47 42.09 44.00 8,423,293 43.180 2.38%
2018-10-19 0 63.10 63.10 63.15 61.60 63.80 3,107,688 195,736,150 62.984 42.39 42.39 42.42 41.38 42.86 4,625,952 42.313 0.40%
2018-10-18 0 62.85 62.70 62.90 61.50 63.00 4,063,634 253,123,969 62.290 42.22 42.12 42.26 41.32 42.32 6,048,926 41.846 1.86%
2018-10-16 0 61.70 61.70 61.75 61.35 63.55 4,857,123 303,137,401 62.411 41.45 41.45 41.48 41.21 42.69 7,230,075 41.927 -1.59%
2018-10-15 0 62.70 62.65 62.70 62.45 64.85 3,836,928 241,316,069 62.893 42.12 42.09 42.12 41.95 43.57 5,711,463 42.251 -3.17%
2018-10-12 0 64.75 64.75 64.90 64.35 66.60 2,917,081 189,812,794 65.069 43.50 43.50 43.60 43.23 44.74 4,342,224 43.713 -0.84%
2018-10-11 0 65.30 65.25 65.30 64.40 70.00 5,158,463 336,953,895 65.321 43.87 43.83 43.87 43.26 47.03 7,678,635 43.882 -2.25%
2018-10-10 0 66.80 66.75 66.80 66.15 70.00 3,025,014 202,973,163 67.098 44.88 44.84 44.88 44.44 47.03 4,502,887 45.076 0.15%
2018-10-09 0 66.70 66.65 66.70 66.65 69.15 2,875,308 194,351,312 67.593 44.81 44.78 44.81 44.78 46.45 4,280,042 45.409 -3.19%
2018-10-08 0 68.90 68.85 68.90 68.85 70.90 3,203,434 223,308,241 69.709 46.29 46.25 46.29 46.25 47.63 4,768,475 46.830 -2.96%
2018-10-05 0 71.00 70.90 71.00 70.30 71.20 1,992,719 141,121,701 70.819 47.70 47.63 47.70 47.23 47.83 2,966,264 47.576 -0.14%
2018-10-04 0 71.10 70.95 71.10 70.30 71.65 2,323,229 164,861,154 70.962 47.76 47.66 47.76 47.23 48.13 3,458,245 47.672 -0.28%
2018-10-03 0 71.30 71.25 71.30 70.25 71.70 2,581,259 183,669,789 71.155 47.90 47.87 47.90 47.19 48.17 3,842,336 47.802 0.35%
2018-10-02 0 71.05 71.00 71.05 70.90 72.90 2,573,159 183,916,869 71.475 47.73 47.70 47.73 47.63 48.97 3,830,278 48.017 -1.59%
2018-09-28 0 72.20 72.10 72.20 70.65 72.60 2,380,844 171,269,977 71.937 48.50 48.44 48.50 47.46 48.77 3,544,008 48.327 1.26%
2018-09-27 0 71.30 71.25 71.30 70.65 72.00 1,877,682 133,519,307 71.109 47.90 47.87 47.90 47.46 48.37 2,795,025 47.770 -0.97%
2018-09-26 0 72.00 71.95 72.00 70.50 72.05 2,561,643 183,402,948 71.596 48.37 48.34 48.37 47.36 48.40 3,813,136 48.098 2.27%
2018-09-24 0 70.40 70.40 70.45 70.10 71.70 1,193,269 84,284,187 70.633 47.29 47.29 47.33 47.09 48.17 1,776,242 47.451 -1.88%
2018-09-21 0 71.75 71.75 71.85 71.40 72.20 4,052,283 291,255,389 71.874 48.20 48.20 48.27 47.97 48.50 6,032,030 48.285 0.21%
2018-09-20 0 71.60 71.55 71.60 70.30 72.00 2,386,542 169,806,792 71.152 48.10 48.07 48.10 47.23 48.37 3,552,489 47.799 0.42%
2018-09-19 0 71.30 71.30 71.35 69.35 71.75 3,948,916 279,510,545 70.782 47.90 47.90 47.93 46.59 48.20 5,878,163 47.551 2.30%
2018-09-18 0 69.70 69.55 69.70 66.60 70.05 3,782,104 258,906,462 68.456 46.82 46.72 46.82 44.74 47.06 5,629,854 45.988 3.03%
2018-09-17 0 67.65 67.60 67.65 66.90 69.85 1,608,216 108,373,439 67.387 45.45 45.41 45.45 44.94 46.92 2,393,911 45.270 -1.46%
2018-09-14 0 69.80 69.80 69.85 69.05 71.00 1,471,112 102,959,902 69.988 46.12 46.12 46.15 45.62 46.91 2,226,452 46.244 0.00%
2018-09-13 0 69.80 69.70 69.80 68.85 72.00 3,505,288 245,632,430 70.075 46.12 46.05 46.12 45.49 47.57 5,305,072 46.301 0.72%
2018-09-12 0 69.30 69.25 69.30 68.30 70.00 3,113,833 215,692,572 69.269 45.79 45.76 45.79 45.13 46.25 4,712,625 45.769 0.29%
2018-09-11 0 69.10 69.10 69.15 67.75 69.90 2,255,380 155,236,912 68.830 45.66 45.66 45.69 44.77 46.19 3,413,401 45.479 -0.50%
2018-09-10 0 69.45 69.40 69.45 67.65 70.75 4,510,860 309,242,961 68.555 45.89 45.86 45.89 44.70 46.75 6,826,954 45.297 -2.59%
2018-09-07 0 71.30 71.25 71.30 68.50 71.50 6,860,787 485,463,045 70.759 47.11 47.08 47.11 45.26 47.24 10,383,447 46.754 2.66%
2018-09-06 0 69.45 69.40 69.45 68.80 71.00 3,068,161 212,962,870 69.411 45.89 45.86 45.89 45.46 46.91 4,643,503 45.863 -0.86%
2018-09-05 0 70.05 70.05 70.10 69.85 72.20 2,978,709 210,305,984 70.603 46.29 46.29 46.32 46.15 47.71 4,508,122 46.650 -1.68%
2018-09-04 0 71.25 71.15 71.25 70.10 71.85 1,764,527 125,127,468 70.913 47.08 47.01 47.08 46.32 47.47 2,670,520 46.855 -0.14%
2018-09-03 0 71.35 71.35 71.40 70.30 72.20 2,623,228 186,618,132 71.141 47.14 47.14 47.18 46.45 47.71 3,970,120 47.006 0.99%
2018-08-31 0 70.65 70.60 70.65 69.15 71.00 3,061,819 215,247,569 70.301 46.68 46.65 46.68 45.69 46.91 4,633,905 46.451 0.50%
2018-08-30 0 70.30 70.30 70.35 69.95 71.40 1,340,606 94,293,763 70.337 46.45 46.45 46.48 46.22 47.18 2,028,938 46.474 -0.78%
2018-08-29 0 70.85 70.75 70.85 69.65 71.00 2,549,101 179,449,752 70.397 46.81 46.75 46.81 46.02 46.91 3,857,933 46.514 0.57%
2018-08-28 0 70.45 70.40 70.45 69.80 71.30 2,742,383 193,280,133 70.479 46.55 46.52 46.55 46.12 47.11 4,150,455 46.568 0.71%
2018-08-27 0 69.95 69.85 69.95 68.55 70.65 2,525,935 176,069,072 69.705 46.22 46.15 46.22 45.29 46.68 3,822,872 46.057 2.64%
2018-08-24 0 68.15 68.15 68.20 66.30 68.50 4,190,301 284,450,804 67.883 45.03 45.03 45.06 43.81 45.26 6,341,804 44.853 1.87%
2018-08-23 0 66.90 66.80 66.90 64.00 67.15 6,369,876 416,359,055 65.364 44.20 44.14 44.20 42.29 44.37 9,640,478 43.189 2.29%
2018-08-22 0 65.40 65.35 65.40 65.15 67.70 5,492,600 363,246,528 66.134 43.21 43.18 43.21 43.05 44.73 8,312,766 43.697 -2.10%
2018-08-21 0 66.80 66.80 66.95 66.20 68.10 4,414,060 295,315,948 66.903 44.14 44.14 44.24 43.74 45.00 6,680,452 44.206 -1.26%
2018-08-20 0 67.65 67.65 67.70 66.00 67.90 3,208,014 215,410,931 67.148 44.70 44.70 44.73 43.61 44.86 4,855,163 44.367 2.58%
2018-08-17 0 65.95 65.95 66.00 65.10 66.70 2,370,662 156,809,619 66.146 43.58 43.58 43.61 43.01 44.07 3,587,874 43.705 -0.08%
2018-08-16 0 66.00 65.95 66.00 63.45 66.10 4,248,944 277,542,513 65.320 43.61 43.58 43.61 41.92 43.68 6,430,557 43.160 2.17%
2018-08-15 0 64.60 64.55 64.60 64.10 66.25 2,967,047 192,543,806 64.894 42.68 42.65 42.68 42.35 43.77 4,490,472 42.878 -2.20%
2018-08-14 0 66.05 66.00 66.05 65.80 67.10 2,758,040 182,886,312 66.310 43.64 43.61 43.64 43.48 44.34 4,174,151 43.814 0.46%
2018-08-13 0 65.75 65.75 65.80 65.05 67.30 2,894,693 190,478,541 65.803 43.44 43.44 43.48 42.98 44.47 4,380,968 43.479 -2.88%
2018-08-10 0 67.70 67.65 67.70 67.40 68.70 1,038,457 70,413,784 67.806 44.73 44.70 44.73 44.53 45.39 1,571,651 44.802 -0.44%
2018-08-09 0 68.00 68.00 68.05 66.05 68.15 2,153,984 145,221,206 67.420 44.93 44.93 44.96 43.64 45.03 3,259,944 44.547 0.97%
2018-08-08 0 67.35 67.20 67.35 66.65 68.80 5,211,911 349,984,993 67.151 44.50 44.40 44.50 44.04 45.46 7,887,958 44.370 -2.95%
2018-08-07 0 69.40 69.35 69.40 68.20 69.80 1,553,392 107,688,569 69.325 45.86 45.82 45.86 45.06 46.12 2,350,979 45.806 1.02%
2018-08-06 0 68.70 68.60 68.70 68.00 70.30 1,830,784 125,928,220 68.784 45.39 45.33 45.39 44.93 46.45 2,770,797 45.448 -0.87%
2018-08-03 0 69.30 69.25 69.30 68.65 71.20 2,632,130 183,946,217 69.885 45.79 45.76 45.79 45.36 47.04 3,983,593 46.176 -0.79%
2018-08-02 0 69.85 69.85 69.90 68.60 70.55 3,897,029 270,707,818 69.465 46.15 46.15 46.19 45.33 46.62 5,897,952 45.899 -0.99%
2018-08-01 0 70.55 70.45 70.55 69.50 70.90 2,558,403 179,971,571 70.345 46.62 46.55 46.62 45.92 46.85 3,872,011 46.480 1.00%
2018-07-31 0 69.85 69.60 69.85 68.60 70.35 2,557,718 177,878,946 69.546 46.15 45.99 46.15 45.33 46.48 3,870,974 45.952 1.01%
2018-07-30 0 69.15 69.05 69.15 68.10 69.40 1,170,620 80,557,893 68.816 45.69 45.62 45.69 45.00 45.86 1,771,673 45.470 -0.22%
2018-07-27 0 69.30 69.25 69.30 68.45 69.65 900,432 62,263,398 69.148 45.79 45.76 45.79 45.23 46.02 1,362,757 45.689 0.14%
2018-07-26 0 69.20 69.10 69.20 68.20 70.50 2,365,572 163,173,897 68.979 45.72 45.66 45.72 45.06 46.58 3,580,171 45.577 -1.00%
2018-07-25 0 69.90 69.90 70.05 68.35 70.50 2,428,356 169,352,204 69.739 46.19 46.19 46.29 45.16 46.58 3,675,191 46.080 -0.64%
2018-07-24 0 70.35 70.25 70.35 68.05 70.45 2,157,301 150,714,527 69.863 46.48 46.42 46.48 44.96 46.55 3,264,964 46.161 1.59%
2018-07-23 0 69.25 69.25 69.30 69.00 73.00 3,150,668 220,842,791 70.094 45.76 45.76 45.79 45.59 48.23 4,768,373 46.314 -1.91%
2018-07-20 0 70.60 70.60 70.65 69.85 71.00 3,459,403 243,000,869 70.244 46.65 46.65 46.68 46.15 46.91 5,235,628 46.413 0.21%
2018-07-19 0 70.45 70.40 70.45 70.25 71.55 1,740,687 123,431,239 70.909 46.55 46.52 46.55 46.42 47.28 2,634,440 46.853 -0.28%
2018-07-18 0 70.65 70.55 70.65 70.35 73.20 3,933,172 279,052,921 70.949 46.68 46.62 46.68 46.48 48.37 5,952,653 46.879 -1.74%
2018-07-17 0 71.90 71.85 71.90 71.50 74.50 3,668,157 264,806,872 72.191 47.51 47.47 47.51 47.24 49.23 5,551,566 47.699 -3.88%
2018-07-16 0 74.80 74.75 74.80 74.75 77.00 2,306,289 174,329,479 75.589 49.42 49.39 49.42 49.39 50.88 3,490,449 49.945 -1.12%
2018-07-13 0 75.65 75.60 75.65 72.85 76.45 2,406,758 180,554,457 75.020 49.99 49.95 49.99 48.14 50.51 3,642,504 49.569 3.63%
2018-07-12 0 73.00 72.95 73.00 72.30 74.70 3,078,223 224,576,892 72.957 48.23 48.20 48.23 47.77 49.36 4,658,731 48.206 0.14%
2018-07-11 0 72.90 72.90 72.95 71.10 73.45 3,288,503 239,250,693 72.754 48.17 48.17 48.20 46.98 48.53 4,976,979 48.071 -1.55%
2018-07-10 0 74.05 74.00 74.05 73.95 75.95 1,999,415 149,358,686 74.701 48.93 48.89 48.93 48.86 50.18 3,026,011 49.358 -1.33%
2018-07-09 0 75.05 75.05 75.20 74.75 76.30 1,970,507 148,728,692 75.477 49.59 49.59 49.69 49.39 50.41 2,982,261 49.871 0.74%
2018-07-06 0 74.50 74.50 74.55 74.20 77.00 5,596,967 423,478,376 75.662 49.23 49.23 49.26 49.03 50.88 8,470,720 49.993 -0.27%
2018-07-05 0 74.70 74.65 74.70 72.90 74.75 2,714,485 201,129,025 74.095 49.36 49.32 49.36 48.17 49.39 4,108,233 48.958 1.08%
2018-07-04 0 73.90 73.85 73.90 72.70 74.80 2,411,848 177,659,712 73.661 48.83 48.80 48.83 48.04 49.42 3,650,207 48.671 0.41%
2018-07-03 0 73.60 73.60 73.65 72.60 75.00 5,246,759 386,101,867 73.589 48.63 48.63 48.66 47.97 49.56 7,940,699 48.623 -2.52%
2018-06-29 0 75.50 75.45 75.50 74.60 76.90 5,550,240 419,362,947 75.558 49.89 49.85 49.89 49.29 50.81 8,400,002 49.924 -0.53%
2018-06-28 0 75.90 75.85 75.90 75.30 76.50 5,836,330 442,060,483 75.743 50.15 50.12 50.15 49.75 50.55 8,832,984 50.047 -0.13%
2018-06-27 0 76.00 75.80 76.00 75.50 77.90 5,859,436 448,425,622 76.531 50.22 50.08 50.22 49.89 51.47 8,867,954 50.567 -1.75%
2018-06-26 0 77.35 77.35 77.40 75.90 78.00 3,499,390 269,951,464 77.142 51.11 51.11 51.14 50.15 51.54 5,296,146 50.971 -0.45%
2018-06-25 0 77.70 77.65 77.70 76.40 79.05 3,142,090 245,391,787 78.098 51.34 51.31 51.34 50.48 52.23 4,755,391 51.603 -1.08%
2018-06-22 0 78.55 78.55 78.60 75.00 78.95 3,491,023 270,147,803 77.384 51.90 51.90 51.93 49.56 52.17 5,283,483 51.131 3.22%
2018-06-21 0 76.10 76.10 76.15 75.10 77.55 2,977,585 226,682,348 76.130 50.28 50.28 50.32 49.62 51.24 4,506,421 50.302 -0.52%
2018-06-20 0 76.50 76.50 76.55 74.00 76.95 2,229,927 169,961,189 76.218 50.55 50.55 50.58 48.89 50.84 3,374,879 50.361 2.14%
2018-06-19 0 74.90 74.90 74.95 74.80 76.60 4,356,949 328,711,480 75.445 49.49 49.49 49.52 49.42 50.61 6,594,017 49.850 -3.42%
2018-06-15 0 77.55 77.55 77.60 77.05 78.40 3,356,897 260,782,572 77.686 51.24 51.24 51.27 50.91 51.80 5,080,490 51.330 -0.58%
2018-06-14 0 78.00 78.00 78.05 77.05 78.45 2,291,318 178,432,154 77.873 51.54 51.54 51.57 50.91 51.84 3,467,791 51.454 0.65%
2018-06-13 0 77.50 77.50 77.55 77.15 79.85 2,049,835 160,175,123 78.140 51.21 51.21 51.24 50.98 52.76 3,102,319 51.631 -2.21%
2018-06-12 0 79.25 79.25 79.35 76.45 79.75 3,374,877 266,340,191 78.918 52.36 52.36 52.43 50.51 52.69 5,107,702 52.145 2.39%
2018-06-11 0 77.40 77.40 77.45 75.60 77.90 2,210,130 170,412,269 77.105 51.14 51.14 51.17 49.95 51.47 3,344,918 50.947 0.85%
2018-06-08 0 76.75 76.75 76.80 76.10 78.05 2,341,657 179,949,825 76.847 50.71 50.71 50.75 50.28 51.57 3,543,977 50.776 -1.98%
2018-06-07 0 78.30 78.25 78.30 77.55 78.90 2,775,281 216,702,527 78.083 51.74 51.70 51.74 51.24 52.13 4,200,244 51.593 0.38%
2018-06-06 0 78.00 78.00 78.05 77.40 79.15 3,048,748 237,986,968 78.061 51.54 51.54 51.57 51.14 52.30 4,614,123 51.578 -0.64%
2018-06-05 0 78.50 78.50 78.55 75.45 78.60 3,644,562 283,736,173 77.852 51.87 51.87 51.90 49.85 51.93 5,515,856 51.440 2.41%
2018-06-04 0 76.65 76.55 76.65 74.85 76.65 3,927,852 298,992,919 76.121 50.65 50.58 50.65 49.46 50.65 5,944,601 50.297 2.40%
2018-06-01 0 74.85 74.75 74.85 74.05 75.45 7,163,420 535,729,592 74.787 49.46 49.39 49.46 48.93 49.85 10,841,466 49.415 0.20%
2018-05-31 0 74.70 74.70 74.75 71.60 74.70 6,767,243 498,354,082 73.642 49.36 49.36 49.39 47.31 49.36 10,241,873 48.658 3.18%
2018-05-30 0 72.40 72.40 72.45 71.70 73.50 2,775,703 201,195,626 72.485 47.84 47.84 47.87 47.38 48.56 4,200,883 47.894 -1.30%
2018-05-29 0 73.35 73.30 73.35 72.05 74.15 2,923,394 214,780,099 73.469 48.47 48.43 48.47 47.61 48.99 4,424,406 48.544 1.10%
2018-05-28 0 72.55 72.55 72.60 71.90 73.10 2,809,500 203,860,276 72.561 47.94 47.94 47.97 47.51 48.30 4,252,033 47.944 -0.21%
2018-05-25 0 72.70 72.60 72.70 72.40 73.40 2,049,700 149,301,674 72.841 48.04 47.97 48.04 47.84 48.50 3,102,115 48.129 0.41%
2018-05-24 0 72.40 72.35 72.40 70.45 72.45 2,236,518 160,263,733 71.658 47.84 47.80 47.84 46.55 47.87 3,384,854 47.347 2.55%
2018-05-23 0 70.60 70.60 70.65 70.45 73.00 3,633,882 258,975,262 71.267 46.65 46.65 46.68 46.55 48.23 5,499,693 47.089 -1.74%
2018-05-21 0 71.85 71.80 71.85 70.00 72.75 2,560,662 183,477,215 71.652 47.47 47.44 47.47 46.25 48.07 3,875,430 47.344 1.52%
2018-05-18 0 72.20 72.20 72.35 72.10 73.40 2,652,617 192,138,064 72.433 46.77 46.77 46.86 46.70 47.54 4,095,320 46.916 -1.90%
2018-05-17 0 73.60 73.55 73.60 71.30 73.80 3,319,640 242,749,946 73.125 47.67 47.64 47.67 46.18 47.80 5,125,123 47.365 1.52%
2018-05-16 0 72.50 72.40 72.50 70.35 72.50 2,714,162 195,150,698 71.901 46.96 46.89 46.96 45.57 46.96 4,190,338 46.572 2.04%
2018-05-15 0 71.05 71.00 71.05 70.35 72.80 3,742,190 267,540,880 71.493 46.02 45.99 46.02 45.57 47.15 5,777,489 46.307 -1.18%
2018-05-14 0 71.90 71.75 71.90 69.20 71.95 5,542,270 395,653,819 71.388 46.57 46.47 46.57 44.82 46.60 8,556,595 46.240 3.83%
2018-05-11 0 69.25 69.20 69.25 68.80 70.15 2,249,771 155,893,011 69.293 44.85 44.82 44.85 44.56 45.44 3,473,375 44.882 0.51%
2018-05-10 0 68.90 68.90 68.95 68.90 70.50 2,451,529 170,207,417 69.429 44.63 44.63 44.66 44.63 45.66 3,784,865 44.971 -0.14%
2018-05-09 0 69.00 68.95 69.00 68.00 69.35 1,720,494 118,340,255 68.783 44.69 44.66 44.69 44.04 44.92 2,656,235 44.552 0.00%
2018-05-08 0 69.00 68.95 69.00 68.60 69.80 2,497,884 172,278,937 68.970 44.69 44.66 44.69 44.43 45.21 3,856,431 44.673 0.51%
2018-05-07 0 68.65 68.60 68.65 68.15 69.50 2,339,071 160,796,449 68.744 44.47 44.43 44.47 44.14 45.02 3,611,243 44.527 0.66%
2018-05-04 0 68.20 68.20 68.25 66.95 68.90 4,740,294 321,955,484 67.919 44.17 44.17 44.21 43.36 44.63 7,318,441 43.992 1.26%
2018-05-03 0 67.35 67.35 67.40 66.90 69.40 4,458,678 302,785,720 67.909 43.62 43.62 43.66 43.33 44.95 6,883,660 43.986 -1.68%
2018-05-02 0 68.50 68.50 68.70 68.40 69.55 2,975,599 204,588,412 68.755 44.37 44.37 44.50 44.30 45.05 4,593,965 44.534 -2.14%
2018-04-30 0 70.00 69.95 70.00 69.85 71.05 4,357,928 306,121,898 70.245 45.34 45.31 45.34 45.24 46.02 6,728,114 45.499 0.65%
2018-04-27 0 69.55 69.45 69.55 68.15 70.00 2,631,245 182,519,274 69.366 45.05 44.98 45.05 44.14 45.34 4,062,324 44.930 0.58%
2018-04-26 0 69.15 69.10 69.15 67.20 69.50 4,226,919 289,483,675 68.486 44.79 44.76 44.79 43.53 45.02 6,525,852 44.360 0.95%
2018-04-25 0 68.50 68.45 68.50 68.00 70.80 7,653,500 528,019,330 68.991 44.37 44.34 44.37 44.04 45.86 11,816,080 44.687 -3.18%
2018-04-24 0 70.75 70.70 70.95 69.20 73.50 8,258,029 592,414,081 71.738 45.83 45.79 45.96 44.82 47.61 12,749,399 46.466 -3.74%
2018-04-23 0 73.50 73.45 73.50 73.05 75.00 1,591,750 117,688,887 73.937 47.61 47.57 47.61 47.32 48.58 2,457,470 47.890 -0.81%
2018-04-20 0 74.10 74.10 74.15 74.00 76.10 2,293,954 171,294,280 74.672 48.00 48.00 48.03 47.93 49.29 3,541,588 48.367 -3.20%
2018-04-19 0 76.55 76.50 76.55 75.50 76.90 1,649,254 125,964,179 76.376 49.58 49.55 49.58 48.90 49.81 2,546,249 49.470 1.80%
2018-04-18 0 75.20 75.05 75.20 74.50 76.40 2,026,051 152,608,100 75.323 48.71 48.61 48.71 48.26 49.49 3,127,978 48.788 0.13%
2018-04-17 0 75.10 75.05 75.10 74.75 77.10 3,404,438 258,099,931 75.813 48.64 48.61 48.64 48.42 49.94 5,256,041 49.105 -1.38%
2018-04-16 0 76.15 76.10 76.15 76.05 78.60 2,678,796 205,638,800 76.765 49.32 49.29 49.32 49.26 50.91 4,135,737 49.722 -2.68%
2018-04-13 0 78.25 78.25 78.35 77.40 79.50 2,667,042 208,713,424 78.257 50.68 50.68 50.75 50.13 51.49 4,117,591 50.688 -1.20%
2018-04-12 0 79.20 79.20 79.25 79.00 80.80 1,880,010 149,466,929 79.503 51.30 51.30 51.33 51.17 52.34 2,902,508 51.496 -1.00%
2018-04-11 0 80.00 79.95 80.00 79.10 81.20 3,904,829 314,547,121 80.553 51.82 51.79 51.82 51.23 52.59 6,028,584 52.176 -1.84%
2018-04-10 0 81.50 81.50 81.55 76.50 82.75 3,607,860 293,612,985 81.381 52.79 52.79 52.82 49.55 53.60 5,570,100 52.712 3.10%
2018-04-09 0 79.05 78.95 79.05 76.80 79.20 3,916,329 307,002,178 78.390 51.20 51.14 51.20 49.74 51.30 6,046,339 50.775 2.86%
2018-04-06 0 76.85 76.80 76.85 76.15 78.50 3,572,788 274,619,616 76.864 49.78 49.74 49.78 49.32 50.85 5,515,953 49.786 -0.65%
2018-04-04 0 77.35 77.30 77.35 77.20 79.60 2,691,783 210,886,402 78.345 50.10 50.07 50.10 50.00 51.56 4,155,788 50.745 -1.72%
2018-04-03 0 78.70 78.65 78.70 73.70 79.00 5,724,381 443,693,175 77.509 50.98 50.94 50.98 47.74 51.17 8,837,753 50.204 8.25%
2018-03-29 0 72.70 72.70 72.75 72.20 74.15 3,473,682 253,360,900 72.937 47.09 47.09 47.12 46.77 48.03 5,362,945 47.243 -0.14%
2018-03-28 0 72.80 72.80 72.85 72.40 74.00 3,505,121 255,502,154 72.894 47.15 47.15 47.19 46.89 47.93 5,411,483 47.215 -1.82%
2018-03-27 0 74.15 74.10 74.30 73.85 75.40 3,145,348 234,590,661 74.583 48.03 48.00 48.13 47.83 48.84 4,856,037 48.309 0.54%
2018-03-26 0 73.75 73.75 73.80 71.85 74.20 5,201,283 380,071,328 73.073 47.77 47.77 47.80 46.54 48.06 8,030,153 47.331 3.15%
2018-03-23 0 71.50 71.50 71.55 70.00 71.90 8,672,988 617,754,090 71.227 46.31 46.31 46.34 45.34 46.57 13,390,046 46.135 -4.03%
2018-03-22 0 74.50 74.50 74.55 73.95 77.35 4,762,475 355,855,884 74.721 48.26 48.26 48.29 47.90 50.10 7,352,686 48.398 -2.87%
2018-03-21 0 76.70 76.65 76.70 75.20 77.70 2,570,033 197,806,527 76.967 49.68 49.65 49.68 48.71 50.33 3,967,821 49.853 1.32%
2018-03-20 0 75.70 75.70 75.75 74.80 76.50 2,939,757 222,060,787 75.537 49.03 49.03 49.06 48.45 49.55 4,538,630 48.927 -0.13%
2018-03-19 0 75.80 75.75 75.80 75.40 76.80 972,281 73,994,509 76.104 49.10 49.06 49.10 48.84 49.74 1,501,084 49.294 -0.46%
2018-03-16 0 76.15 76.10 76.15 75.20 76.30 2,609,160 198,119,712 75.932 49.32 49.29 49.32 48.71 49.42 4,028,228 49.183 0.20%
2018-03-15 0 76.00 75.95 76.00 75.45 76.65 1,685,876 127,901,403 75.866 49.23 49.19 49.23 48.87 49.65 2,602,789 49.140 -0.39%
2018-03-14 0 76.30 76.25 76.30 75.15 76.90 1,263,760 95,883,859 75.872 49.42 49.39 49.42 48.68 49.81 1,951,093 49.144 0.46%
2018-03-13 0 75.95 75.90 75.95 75.40 77.00 2,172,694 164,919,535 75.906 49.19 49.16 49.19 48.84 49.87 3,354,377 49.165 -1.24%
2018-03-12 0 76.90 76.90 77.00 76.75 79.40 2,219,322 171,582,431 77.313 49.81 49.81 49.87 49.71 51.43 3,426,365 50.077 -0.90%
2018-03-09 0 77.60 77.55 77.60 76.65 78.40 1,532,041 118,841,168 77.570 50.26 50.23 50.26 49.65 50.78 2,365,286 50.244 1.44%
2018-03-08 0 76.50 76.50 76.55 76.20 77.15 1,505,420 115,303,168 76.592 49.55 49.55 49.58 49.36 49.97 2,324,187 49.610 0.13%
2018-03-07 0 76.40 76.40 76.45 74.55 77.20 2,518,574 192,141,976 76.290 49.49 49.49 49.52 48.29 50.00 3,888,374 49.414 1.19%
2018-03-06 0 75.50 75.30 75.50 74.10 76.05 3,011,534 226,177,355 75.104 48.90 48.77 48.90 48.00 49.26 4,649,445 48.646 1.21%
2018-03-05 0 74.60 74.55 74.60 74.20 77.90 3,134,015 234,909,468 74.955 48.32 48.29 48.32 48.06 50.46 4,838,541 48.550 -2.61%
2018-03-02 0 76.60 76.60 76.80 75.95 77.50 4,781,314 367,027,857 76.763 49.62 49.62 49.74 49.19 50.20 7,381,771 49.721 -0.65%
2018-03-01 0 77.10 77.10 77.20 75.50 77.50 1,585,660 121,750,357 76.782 49.94 49.94 50.00 48.90 50.20 2,448,068 49.733 0.78%
2018-02-28 0 76.50 76.45 76.50 76.15 77.30 2,846,508 217,712,407 76.484 49.55 49.52 49.55 49.32 50.07 4,394,665 49.540 -1.03%
2018-02-27 0 77.30 77.25 77.30 76.65 78.55 2,359,973 182,902,831 77.502 50.07 50.04 50.07 49.65 50.88 3,643,513 50.200 0.00%
2018-02-26 0 77.30 77.25 77.30 76.25 77.50 2,143,914 164,815,781 76.876 50.07 50.04 50.07 49.39 50.20 3,309,944 49.794 1.05%
2018-02-23 0 76.50 76.50 76.55 75.00 76.70 2,583,705 196,613,427 76.097 49.55 49.55 49.58 48.58 49.68 3,988,928 49.290 0.59%
2018-02-22 0 76.05 76.00 76.05 75.10 76.15 2,173,942 164,912,514 75.859 49.26 49.23 49.26 48.64 49.32 3,356,304 49.135 1.26%
2018-02-21 0 75.10 75.05 75.10 74.35 76.00 3,556,218 266,996,777 75.079 48.64 48.61 48.64 48.16 49.23 5,490,371 48.630 1.28%
2018-02-20 0 74.15 74.15 74.25 73.25 74.95 5,218,487 387,099,101 74.178 48.03 48.03 48.09 47.45 48.55 8,056,714 48.047 -1.13%
2018-02-15 0 75.00 74.80 75.00 74.25 75.50 1,121,262 83,957,537 74.878 48.58 48.45 48.58 48.09 48.90 1,731,093 48.500 0.07%
2018-02-14 0 74.95 74.90 74.95 71.95 75.15 2,549,470 189,450,241 74.310 48.55 48.51 48.55 46.60 48.68 3,936,074 48.132 2.32%
2018-02-13 0 73.25 73.25 73.30 73.00 74.60 2,452,386 180,275,847 73.510 47.45 47.45 47.48 47.28 48.32 3,786,188 47.614 0.55%
2018-02-12 0 72.85 72.85 72.90 71.90 73.60 4,688,620 341,756,653 72.891 47.19 47.19 47.22 46.57 47.67 7,238,663 47.213 0.83%
2018-02-09 0 72.25 72.25 72.35 71.60 74.25 5,958,512 432,781,653 72.633 46.80 46.80 46.86 46.38 48.09 9,199,223 47.045 -3.02%
2018-02-08 0 74.50 74.45 74.50 74.20 76.05 3,926,880 293,877,042 74.837 48.26 48.22 48.26 48.06 49.26 6,062,628 48.474 -0.93%
2018-02-07 0 75.20 75.15 75.20 73.80 76.85 6,394,756 483,425,573 75.597 48.71 48.68 48.71 47.80 49.78 9,872,731 48.966 1.76%
2018-02-06 0 73.90 73.85 73.90 72.55 74.85 6,128,534 451,366,702 73.650 47.87 47.83 47.87 46.99 48.48 9,461,716 47.705 -2.51%
2018-02-05 0 75.80 75.75 75.80 75.00 76.70 2,779,343 210,967,305 75.905 49.10 49.06 49.10 48.58 49.68 4,290,970 49.165 -0.72%
2018-02-02 0 76.35 76.30 76.35 76.30 77.80 2,880,755 221,220,366 76.792 49.45 49.42 49.45 49.42 50.39 4,447,538 49.740 0.20%
2018-02-01 0 76.20 76.20 76.25 74.85 77.15 3,969,980 302,420,669 76.177 49.36 49.36 49.39 48.48 49.97 6,129,170 49.341 1.60%
2018-01-31 0 75.00 74.95 75.00 75.00 76.20 5,466,517 411,871,043 75.344 48.58 48.55 48.58 48.58 49.36 8,439,642 48.802 -0.60%
2018-01-30 0 75.45 75.30 75.45 75.05 77.00 3,443,277 260,247,067 75.581 48.87 48.77 48.87 48.61 49.87 5,316,004 48.955 -0.20%
2018-01-29 0 75.60 75.50 75.60 75.35 77.45 9,769,951 739,441,190 75.685 48.97 48.90 48.97 48.81 50.17 15,083,624 49.023 -2.39%
2018-01-26 0 77.45 77.40 77.45 77.15 78.50 6,297,299 489,519,646 77.735 50.17 50.13 50.17 49.97 50.85 9,722,269 50.350 1.57%
2018-01-25 0 76.25 76.25 76.35 76.20 77.75 6,245,267 479,746,930 76.818 49.39 49.39 49.45 49.36 50.36 9,641,938 49.756 -0.13%
2018-01-24 0 76.35 76.30 76.35 75.95 77.20 3,625,867 276,920,303 76.374 49.45 49.42 49.45 49.19 50.00 5,597,901 49.469 -0.72%
2018-01-23 0 76.90 76.85 76.90 76.50 77.50 6,158,182 473,975,864 76.967 49.81 49.78 49.81 49.55 50.20 9,507,489 49.853 0.92%
2018-01-22 0 76.20 76.20 76.25 75.85 77.55 11,502,786 878,839,978 76.402 49.36 49.36 49.39 49.13 50.23 17,758,912 49.487 -1.36%
2018-01-19 0 77.25 77.25 77.30 76.95 79.00 11,612,214 898,243,217 77.353 50.04 50.04 50.07 49.84 51.17 17,927,856 50.103 -3.32%
2018-01-18 0 79.90 79.80 79.90 79.10 81.90 3,423,694 273,356,043 79.842 51.75 51.69 51.75 51.23 53.05 5,285,770 51.715 -0.99%
2018-01-17 0 80.70 80.65 80.70 79.80 81.75 2,515,706 202,995,545 80.691 52.27 52.24 52.27 51.69 52.95 3,883,946 52.265 0.12%
2018-01-16 0 80.60 80.55 80.60 79.30 81.25 2,404,923 193,744,512 80.562 52.21 52.17 52.21 51.36 52.63 3,712,911 52.181 1.58%
2018-01-15 0 79.35 79.35 79.40 79.10 81.40 4,599,091 366,823,158 79.760 51.40 51.40 51.43 51.23 52.72 7,100,441 51.662 -2.46%
2018-01-12 0 81.35 81.30 81.35 80.65 82.25 2,828,869 230,401,404 81.446 52.69 52.66 52.69 52.24 53.27 4,367,432 52.754 0.25%
2018-01-11 0 81.15 81.15 81.20 80.25 82.00 3,424,267 278,436,020 81.313 52.56 52.56 52.59 51.98 53.11 5,286,655 52.668 0.12%
2018-01-10 0 81.05 81.05 81.10 79.25 82.30 4,727,400 382,575,188 80.927 52.50 52.50 52.53 51.33 53.31 7,298,535 52.418 -1.16%
2018-01-09 0 82.00 82.00 82.05 81.40 85.10 6,801,523 558,900,798 82.173 53.11 53.11 53.15 52.72 55.12 10,500,730 53.225 -2.96%
2018-01-08 0 84.50 84.40 84.50 83.25 85.40 2,896,807 244,740,975 84.486 54.73 54.67 54.73 53.92 55.32 4,472,320 54.723 1.62%
2018-01-05 0 83.15 82.95 83.15 81.20 84.70 7,924,624 655,956,817 82.775 53.86 53.73 53.86 52.59 54.86 12,234,662 53.615 -2.69%
2018-01-04 0 85.45 85.40 85.45 85.05 88.50 4,325,147 373,326,943 86.315 55.35 55.32 55.35 55.09 57.32 6,677,505 55.908 -1.84%
2018-01-03 0 87.05 87.00 87.05 86.30 88.00 3,001,983 261,932,302 87.253 56.38 56.35 56.38 55.90 57.00 4,634,699 56.515 2.35%
2018-01-02 0 85.05 85.05 85.10 85.00 87.85 2,490,218 214,812,857 86.263 55.09 55.09 55.12 55.06 56.90 3,844,596 55.874 -1.96%
2017-12-29 0 86.75 86.75 86.85 85.55 87.80 2,095,265 181,699,094 86.719 56.19 56.19 56.25 55.41 56.87 3,234,836 56.169 -0.06%
2017-12-28 0 86.80 86.80 86.90 86.45 88.70 1,924,498 167,796,212 87.190 56.22 56.22 56.29 56.00 57.45 2,971,192 56.474 -1.64%
2017-12-27 0 88.25 88.25 88.30 84.70 88.30 3,887,253 338,702,107 87.131 57.16 57.16 57.19 54.86 57.19 6,001,449 56.437 3.70%
2017-12-22 0 85.10 85.10 85.15 83.50 85.20 1,749,141 148,566,958 84.937 55.12 55.12 55.15 54.08 55.19 2,700,462 55.015 0.65%
2017-12-21 0 84.55 84.55 84.60 82.85 84.95 1,386,184 117,079,876 84.462 54.76 54.76 54.80 53.66 55.02 2,140,101 54.708 -0.47%
2017-12-20 0 84.95 84.95 85.00 83.20 85.10 2,163,910 182,854,590 84.502 55.02 55.02 55.06 53.89 55.12 3,340,816 54.734 0.71%
2017-12-19 0 84.35 84.20 84.35 82.50 84.50 3,230,228 271,375,029 84.011 54.64 54.54 54.64 53.44 54.73 4,987,082 54.416 1.02%
2017-12-18 0 83.50 83.50 83.55 79.05 83.60 2,704,220 223,770,380 82.749 54.08 54.08 54.12 51.20 54.15 4,174,989 53.598 2.52%
2017-12-15 0 81.45 81.45 81.50 80.00 81.70 3,625,806 294,494,705 81.222 52.76 52.76 52.79 51.82 52.92 5,597,806 52.609 -0.49%
2017-12-14 0 81.85 81.60 81.85 79.95 82.80 2,545,822 207,053,854 81.331 53.02 52.85 53.02 51.79 53.63 3,930,442 52.680 0.06%
2017-12-13 0 81.80 81.75 81.85 79.15 82.30 5,883,488 478,886,671 81.395 52.98 52.95 53.02 51.27 53.31 9,083,395 52.721 2.96%
2017-12-12 0 79.45 79.40 79.45 78.10 80.90 3,434,663 272,444,097 79.322 51.46 51.43 51.46 50.59 52.40 5,302,705 51.378 1.21%
2017-12-11 0 78.50 78.50 78.55 78.05 79.75 2,184,417 171,729,249 78.616 50.85 50.85 50.88 50.55 51.66 3,372,476 50.921 -1.63%
2017-12-08 0 79.80 79.80 79.90 78.65 82.90 5,890,604 472,463,319 80.206 51.69 51.69 51.75 50.94 53.70 9,094,381 51.951 2.97%
2017-12-07 0 77.50 77.45 77.50 74.65 77.70 3,895,099 298,232,523 76.566 50.20 50.17 50.20 48.35 50.33 6,013,562 49.593 3.61%
2017-12-06 0 74.80 74.75 74.80 74.00 76.30 4,539,210 340,408,520 74.993 48.45 48.42 48.45 47.93 49.42 7,007,992 48.574 -0.20%
2017-12-05 0 74.95 74.90 74.95 74.80 76.75 3,784,311 284,224,788 75.106 48.55 48.51 48.55 48.45 49.71 5,842,519 48.648 -1.32%
2017-12-04 0 75.95 75.90 75.95 75.80 77.00 1,948,763 148,118,364 76.006 49.19 49.16 49.19 49.10 49.87 3,008,655 49.231 -0.07%
2017-12-01 0 76.00 76.00 76.05 75.45 76.70 2,058,296 156,519,474 76.043 49.23 49.23 49.26 48.87 49.68 3,177,760 49.255 -0.20%
2017-11-30 0 76.15 76.15 76.20 75.95 77.80 3,535,500 270,873,249 76.615 49.32 49.32 49.36 49.19 50.39 5,458,385 49.625 -1.55%
2017-11-29 0 77.35 77.35 77.45 75.95 77.90 2,027,672 156,174,555 77.022 50.10 50.10 50.17 49.19 50.46 3,130,481 49.888 0.85%
2017-11-28 0 76.70 76.70 76.75 75.85 79.20 3,109,929 239,486,092 77.007 49.68 49.68 49.71 49.13 51.30 4,801,355 49.879 1.32%
2017-11-27 0 75.70 75.70 75.75 73.75 76.50 5,372,391 403,308,657 75.071 49.03 49.03 49.06 47.77 49.55 8,294,323 48.625 0.93%
2017-11-24 0 75.00 74.95 75.00 74.85 77.00 3,543,779 266,900,331 75.315 48.58 48.55 48.58 48.48 49.87 5,471,167 48.783 -1.70%
2017-11-23 0 76.30 76.30 76.40 75.95 77.35 1,599,469 122,600,777 76.651 49.42 49.42 49.49 49.19 50.10 2,469,387 49.648 -0.26%
2017-11-22 0 76.50 76.45 76.50 76.10 77.30 2,277,811 174,226,824 76.489 49.55 49.52 49.55 49.29 50.07 3,516,665 49.543 0.39%
2017-11-21 0 76.20 76.15 76.20 75.70 77.20 1,773,098 135,507,789 76.424 49.36 49.32 49.36 49.03 50.00 2,737,449 49.501 0.26%
2017-11-20 0 76.00 76.00 76.05 75.50 77.25 1,688,159 128,755,821 76.270 49.23 49.23 49.26 48.90 50.04 2,606,314 49.402 0.20%
2017-11-17 0 75.85 75.85 75.90 75.60 77.65 2,532,331 193,164,322 76.279 49.13 49.13 49.16 48.97 50.30 3,909,613 49.408 -1.37%
2017-11-16 0 76.90 76.90 77.05 76.90 79.30 2,253,858 175,006,896 77.648 49.81 49.81 49.91 49.81 51.36 3,479,685 50.294 -0.77%
2017-11-15 0 77.50 77.45 77.50 77.05 78.50 1,698,585 132,236,185 77.851 50.20 50.17 50.20 49.91 50.85 2,622,410 50.425 -0.90%
2017-11-14 0 78.20 78.20 78.25 77.05 79.90 2,056,023 160,974,765 78.294 50.65 50.65 50.68 49.91 51.75 3,174,251 50.713 1.03%
2017-11-13 0 77.40 77.40 77.45 77.35 78.85 6,080,640 478,495,540 78.692 50.13 50.13 50.17 50.10 51.07 9,387,774 50.970 -1.90%
2017-11-10 0 78.90 78.85 78.90 78.60 80.00 3,497,492 276,791,540 79.140 51.11 51.07 51.11 50.91 51.82 5,399,705 51.260 -1.07%
2017-11-09 0 79.75 79.60 79.75 78.45 80.30 2,185,043 173,661,580 79.477 51.66 51.56 51.66 50.81 52.01 3,373,442 51.479 0.06%
2017-11-08 0 79.70 79.70 79.75 77.95 80.60 5,255,280 419,546,134 79.833 51.62 51.62 51.66 50.49 52.21 8,113,518 51.710 3.10%
2017-11-07 0 77.30 77.30 77.35 76.05 77.50 3,317,387 255,596,887 77.048 50.07 50.07 50.10 49.26 50.20 5,121,645 49.905 2.45%
2017-11-06 0 75.45 75.45 75.50 73.05 76.05 3,754,859 280,888,648 74.807 48.87 48.87 48.90 47.32 49.26 5,797,049 48.454 -0.79%
2017-11-03 0 76.05 76.00 76.05 75.65 77.00 2,825,507 215,506,556 76.272 49.26 49.23 49.26 49.00 49.87 4,362,242 49.403 0.73%
2017-11-02 0 75.50 75.50 75.55 75.40 77.70 2,365,988 180,262,300 76.189 48.90 48.90 48.94 48.84 50.33 3,652,800 49.349 -3.27%
2017-11-01 0 78.05 78.00 78.05 76.10 78.20 2,376,433 183,995,652 77.425 50.55 50.52 50.55 49.29 50.65 3,668,925 50.150 1.50%
2017-10-31 0 76.90 76.70 76.90 76.00 77.00 1,638,442 125,770,178 76.762 49.81 49.68 49.81 49.23 49.87 2,529,557 49.720 1.99%
2017-10-30 0 75.40 75.35 75.40 74.95 76.30 2,348,715 177,440,573 75.548 48.84 48.81 48.84 48.55 49.42 3,626,132 48.934 1.00%
2017-10-27 0 74.65 74.65 74.70 74.35 75.50 1,449,943 108,455,193 74.800 48.35 48.35 48.38 48.16 48.90 2,238,537 48.449 -0.60%
2017-10-26 0 75.10 75.10 75.20 75.00 76.50 1,819,655 137,138,638 75.365 48.64 48.64 48.71 48.58 49.55 2,809,328 48.815 -1.18%
2017-10-25 0 76.00 76.00 76.05 75.35 76.20 3,457,035 262,015,141 75.792 49.23 49.23 49.26 48.81 49.36 5,337,244 49.092 -0.26%
2017-10-24 0 76.20 76.20 76.25 74.75 77.10 4,985,065 377,200,832 75.666 49.36 49.36 49.39 48.42 49.94 7,696,338 49.010 0.07%
2017-10-23 0 76.15 76.10 76.15 75.65 76.55 1,324,089 100,890,095 76.196 49.32 49.29 49.32 49.00 49.58 2,044,233 49.354 0.13%
2017-10-20 0 76.05 76.05 76.20 74.50 76.40 1,773,757 134,457,319 75.804 49.26 49.26 49.36 48.26 49.49 2,738,467 49.099 2.01%
2017-10-19 0 74.55 74.50 74.55 74.05 75.45 4,441,217 332,609,065 74.891 48.29 48.26 48.29 47.96 48.87 6,856,703 48.509 -0.60%
2017-10-18 0 75.00 75.00 75.10 73.75 75.50 3,795,185 283,873,382 74.798 48.58 48.58 48.64 47.77 48.90 5,859,307 48.448 -0.73%
2017-10-17 0 75.55 75.55 75.70 75.25 76.50 1,442,657 109,364,592 75.808 48.94 48.94 49.03 48.74 49.55 2,227,288 49.102 -0.79%
2017-10-16 0 76.15 76.00 76.15 74.95 76.80 1,176,036 89,347,918 75.974 49.32 49.23 49.32 48.55 49.74 1,815,658 49.210 1.20%
2017-10-13 0 75.25 75.15 75.25 74.85 75.95 4,538,962 341,586,232 75.256 48.74 48.68 48.74 48.48 49.19 7,007,609 48.745 -0.20%
2017-10-12 0 75.40 75.35 75.40 74.65 77.75 5,673,200 428,431,168 75.518 48.84 48.81 48.84 48.35 50.36 8,758,736 48.915 -2.84%
2017-10-11 0 77.60 77.55 77.60 77.05 78.50 4,279,428 333,373,559 77.901 50.26 50.23 50.26 49.91 50.85 6,606,920 50.458 -0.64%
2017-10-10 0 78.10 78.10 78.20 77.10 78.50 5,643,795 440,203,232 77.998 50.59 50.59 50.65 49.94 50.85 8,713,338 50.521 -0.38%
2017-10-09 0 78.40 78.25 78.40 74.50 78.40 4,074,786 315,298,809 77.378 50.78 50.68 50.78 48.26 50.78 6,290,977 50.119 4.67%
2017-10-06 0 74.90 74.90 75.00 73.20 75.20 2,517,633 188,221,827 74.761 48.51 48.51 48.58 47.41 48.71 3,886,921 48.424 1.42%
2017-10-04 0 73.85 73.80 73.85 73.40 74.45 1,517,497 111,865,929 73.717 47.83 47.80 47.83 47.54 48.22 2,342,832 47.748 0.34%
2017-10-03 0 73.60 73.60 73.65 72.85 74.55 6,097,208 447,986,541 73.474 47.67 47.67 47.70 47.19 48.29 9,413,353 47.591 1.80%
2017-09-29 0 72.30 72.20 72.30 70.25 72.50 5,210,887 374,149,528 71.802 46.83 46.77 46.83 45.50 46.96 8,044,980 46.507 -0.14%
2017-09-28 0 72.40 72.35 72.40 70.90 72.55 4,783,558 343,118,702 71.729 46.89 46.86 46.89 45.92 46.99 7,385,236 46.460 2.19%
2017-09-27 0 70.85 70.80 70.90 69.55 71.00 2,266,774 160,031,672 70.599 45.89 45.86 45.92 45.05 45.99 3,499,625 45.728 1.72%
2017-09-26 0 69.65 69.60 69.65 69.40 70.20 1,659,900 115,539,572 69.606 45.11 45.08 45.11 44.95 45.47 2,562,685 45.085 -0.50%
2017-09-25 0 70.00 69.95 70.00 68.75 70.20 2,430,645 169,763,511 69.843 45.34 45.31 45.34 44.53 45.47 3,752,622 45.239 0.72%
2017-09-22 0 69.50 69.50 69.55 68.80 69.85 2,871,631 198,776,783 69.221 45.02 45.02 45.05 44.56 45.24 4,433,451 44.836 -0.71%
2017-09-21 0 70.00 70.00 70.05 69.00 70.20 4,253,689 296,242,280 69.644 45.34 45.34 45.37 44.69 45.47 6,567,182 45.109 1.01%
2017-09-20 0 69.30 69.25 69.30 68.60 69.50 2,459,169 170,222,252 69.219 44.89 44.85 44.89 44.43 45.02 3,796,660 44.835 0.43%
2017-09-19 0 69.00 69.00 69.05 67.85 69.35 3,108,009 213,223,817 68.605 44.69 44.69 44.73 43.95 44.92 4,798,390 44.437 0.07%
2017-09-18 0 68.95 68.95 69.00 68.35 69.95 3,570,198 246,365,352 69.006 44.66 44.66 44.69 44.27 45.31 5,511,954 44.697 0.17%
2017-09-15 0 69.95 69.95 70.00 68.60 69.95 6,191,468 430,357,642 69.508 44.59 44.59 44.62 43.72 44.59 9,713,829 44.304 0.94%
2017-09-14 0 69.30 69.25 69.30 67.55 69.50 4,624,617 319,451,439 69.076 44.17 44.14 44.17 43.06 44.30 7,255,588 44.028 2.29%
2017-09-13 0 67.75 67.70 67.75 66.80 68.05 2,338,376 158,205,840 67.656 43.18 43.15 43.18 42.58 43.37 3,668,691 43.123 1.35%
2017-09-12 0 66.85 66.85 66.90 64.80 68.40 5,200,934 350,063,841 67.308 42.61 42.61 42.64 41.30 43.60 8,159,775 42.901 -2.98%
2017-09-11 0 68.90 68.85 68.90 68.80 69.55 2,212,468 152,636,391 68.989 43.92 43.88 43.92 43.85 44.33 3,471,154 43.973 -0.29%
2017-09-08 0 69.10 69.10 69.15 68.70 69.75 1,839,567 127,125,764 69.106 44.04 44.04 44.08 43.79 44.46 2,886,107 44.047 0.44%
2017-09-07 0 68.80 68.80 68.90 68.40 69.50 4,596,829 316,630,697 68.880 43.85 43.85 43.92 43.60 44.30 7,211,991 43.903 0.73%
2017-09-06 0 68.30 68.25 68.30 67.40 68.60 4,373,734 298,149,059 68.168 43.53 43.50 43.53 42.96 43.72 6,861,976 43.449 1.64%
2017-09-05 0 67.20 67.10 67.20 66.45 67.30 2,509,495 168,060,902 66.970 42.83 42.77 42.83 42.35 42.90 3,937,161 42.686 0.45%
2017-09-04 0 66.90 66.90 66.95 66.25 67.40 2,256,221 150,904,567 66.884 42.64 42.64 42.67 42.23 42.96 3,539,798 42.631 -0.59%
2017-09-01 0 67.30 67.30 67.35 65.35 67.45 3,930,337 263,454,380 67.031 42.90 42.90 42.93 41.65 42.99 6,166,328 42.725 2.91%
2017-08-31 0 65.40 65.40 65.45 65.00 66.25 2,594,295 170,133,856 65.580 41.69 41.69 41.72 41.43 42.23 4,070,204 41.800 -0.53%
2017-08-30 0 65.75 65.65 65.75 64.90 66.60 4,417,992 289,535,016 65.535 41.91 41.84 41.91 41.37 42.45 6,931,413 41.771 -1.20%
2017-08-29 0 66.55 66.45 66.55 66.25 67.60 3,541,490 236,434,099 66.761 42.42 42.35 42.42 42.23 43.09 5,556,264 42.553 -1.04%
2017-08-28 0 67.25 67.20 67.25 64.60 67.25 6,001,717 397,799,878 66.281 42.86 42.83 42.86 41.18 42.86 9,416,128 42.247 3.62%
2017-08-25 0 64.90 64.80 64.90 64.30 67.65 10,016,971 662,357,615 66.124 41.37 41.30 41.37 40.98 43.12 15,715,682 42.146 -1.74%
2017-08-24 0 66.05 66.00 66.05 62.55 67.60 12,638,711 823,960,933 65.193 42.10 42.07 42.10 39.87 43.09 19,828,945 41.553 5.34%
2017-08-22 0 62.70 62.65 62.70 62.60 63.20 2,632,075 165,402,824 62.841 39.96 39.93 39.96 39.90 40.28 4,129,477 40.054 0.48%
2017-08-21 0 62.40 62.35 62.40 62.10 62.90 1,613,855 100,945,026 62.549 39.77 39.74 39.77 39.58 40.09 2,531,986 39.868 0.16%
2017-08-18 0 62.30 62.30 62.35 62.15 62.95 1,595,105 99,676,754 62.489 39.71 39.71 39.74 39.61 40.12 2,502,569 39.830 -0.32%
2017-08-17 0 62.50 62.50 62.55 62.40 63.35 4,191,646 263,878,380 62.953 39.84 39.84 39.87 39.77 40.38 6,576,297 40.126 -0.24%
2017-08-16 0 62.65 62.55 62.65 61.40 62.65 3,606,800 224,580,253 62.266 39.93 39.87 39.93 39.14 39.93 5,658,729 39.687 2.04%
2017-08-15 0 61.40 61.25 61.40 60.50 61.80 1,728,471 105,987,245 61.318 39.14 39.04 39.14 38.56 39.39 2,711,808 39.084 0.66%
2017-08-14 0 61.00 61.00 61.15 60.85 61.65 2,452,843 150,259,871 61.259 38.88 38.88 38.98 38.78 39.29 3,848,279 39.046 -0.89%
2017-08-11 0 61.55 61.55 61.60 61.20 62.15 5,614,876 346,940,164 61.789 39.23 39.23 39.26 39.01 39.61 8,809,211 39.384 0.57%
2017-08-10 0 61.20 61.15 61.20 60.35 61.50 2,438,662 148,840,962 61.034 39.01 38.98 39.01 38.47 39.20 3,826,031 38.902 0.82%
2017-08-09 0 60.70 60.70 60.75 60.20 61.15 2,544,731 154,474,777 60.704 38.69 38.69 38.72 38.37 38.98 3,992,443 38.692 0.83%
2017-08-08 0 60.20 60.20 60.25 60.00 60.85 1,948,867 117,434,752 60.258 38.37 38.37 38.40 38.24 38.78 3,057,588 38.408 -0.91%
2017-08-07 0 60.75 60.75 60.80 60.55 61.30 1,846,286 112,458,787 60.911 38.72 38.72 38.75 38.59 39.07 2,896,649 38.824 -0.16%
2017-08-04 0 60.85 60.85 60.95 60.50 61.50 2,182,114 133,002,509 60.951 38.78 38.78 38.85 38.56 39.20 3,423,531 38.850 0.83%
2017-08-03 0 60.35 60.35 60.40 60.20 61.80 2,047,986 124,596,687 60.839 38.47 38.47 38.50 38.37 39.39 3,213,097 38.778 -0.49%
2017-08-02 0 60.65 60.60 60.65 60.25 61.20 2,208,626 134,069,131 60.703 38.66 38.63 38.66 38.40 39.01 3,465,126 38.691 1.00%
2017-08-01 0 60.05 60.05 60.10 59.55 60.30 5,291,933 317,673,283 60.030 38.28 38.28 38.31 37.96 38.43 8,302,544 38.262 0.76%
2017-07-31 0 59.60 59.60 59.65 59.50 60.75 5,859,848 350,106,361 59.747 37.99 37.99 38.02 37.92 38.72 9,193,549 38.082 -0.91%
2017-07-28 0 60.15 60.15 60.20 59.85 60.50 2,909,388 175,319,207 60.260 38.34 38.34 38.37 38.15 38.56 4,564,555 38.409 -0.41%
2017-07-27 0 60.40 60.40 60.45 60.35 61.25 2,070,462 125,684,005 60.703 38.50 38.50 38.53 38.47 39.04 3,248,360 38.692 -1.87%
2017-07-26 0 61.55 61.55 61.60 60.45 61.80 3,202,150 196,842,234 61.472 39.23 39.23 39.26 38.53 39.39 5,023,871 39.181 0.90%
2017-07-25 0 61.00 61.00 61.05 60.50 61.60 2,396,497 146,206,720 61.009 38.88 38.88 38.91 38.56 39.26 3,759,878 38.886 -0.25%
2017-07-24 0 61.15 61.15 61.20 60.60 61.50 4,271,917 261,062,343 61.111 38.98 38.98 39.01 38.63 39.20 6,702,235 38.952 0.82%
2017-07-21 0 60.65 60.65 60.75 59.30 60.90 6,544,828 394,625,059 60.296 38.66 38.66 38.72 37.80 38.82 10,268,218 38.432 2.80%
2017-07-20 0 59.00 59.00 59.05 58.60 59.85 2,485,253 146,711,211 59.033 37.61 37.61 37.64 37.35 38.15 3,899,127 37.627 -1.26%
2017-07-19 0 59.75 59.55 59.75 58.70 59.80 3,130,622 185,530,102 59.263 38.08 37.96 38.08 37.41 38.12 4,911,651 37.773 1.27%
2017-07-18 0 59.00 59.00 59.05 58.45 59.30 2,370,587 139,711,909 58.936 37.61 37.61 37.64 37.26 37.80 3,719,227 37.565 0.85%
2017-07-17 0 58.50 58.45 58.50 58.25 59.50 3,265,764 190,895,232 58.453 37.29 37.26 37.29 37.13 37.92 5,123,676 37.257 -0.93%
2017-07-14 0 59.05 59.05 59.15 58.75 59.95 2,002,748 118,427,516 59.133 37.64 37.64 37.70 37.45 38.21 3,142,123 37.690 -0.92%
2017-07-13 0 59.60 59.60 59.65 59.30 60.00 4,058,232 242,042,261 59.642 37.99 37.99 38.02 37.80 38.24 6,366,983 38.015 0.51%
2017-07-12 0 59.30 59.30 59.35 59.20 59.80 1,865,265 110,715,882 59.357 37.80 37.80 37.83 37.73 38.12 2,926,425 37.833 0.42%
2017-07-11 0 59.05 58.90 59.05 58.45 59.25 1,989,846 117,165,338 58.882 37.64 37.54 37.64 37.26 37.77 3,121,881 37.530 -0.25%
2017-07-10 0 59.20 59.20 59.35 58.65 59.50 2,355,143 139,425,261 59.200 37.73 37.73 37.83 37.38 37.92 3,694,997 37.734 0.42%
2017-07-07 0 58.95 58.90 58.95 58.65 59.80 2,650,781 156,269,721 58.952 37.57 37.54 37.57 37.38 38.12 4,158,825 37.575 -1.42%
2017-07-06 0 59.80 59.75 59.80 58.65 60.00 5,223,219 310,450,038 59.437 38.12 38.08 38.12 37.38 38.24 8,194,738 37.884 2.13%
2017-07-05 0 58.55 58.55 58.60 58.05 58.85 2,910,264 170,068,092 58.437 37.32 37.32 37.35 37.00 37.51 4,565,930 37.247 1.21%
2017-07-04 0 57.85 57.85 57.95 57.35 58.60 3,780,930 219,132,237 57.957 36.87 36.87 36.94 36.55 37.35 5,931,922 36.941 -0.60%
2017-07-03 0 58.20 58.20 58.30 57.20 58.75 2,681,917 155,594,647 58.016 37.10 37.10 37.16 36.46 37.45 4,207,675 36.979 1.04%
2017-06-30 0 57.60 57.60 57.65 57.50 58.20 2,900,007 167,231,800 57.666 36.71 36.71 36.75 36.65 37.10 4,549,837 36.756 -1.37%
2017-06-29 0 58.40 58.30 58.40 58.05 59.25 2,495,062 145,830,054 58.447 37.22 37.16 37.22 37.00 37.77 3,914,517 37.254 -0.09%
2017-06-28 0 58.45 58.40 58.45 58.15 59.20 4,002,508 234,222,629 58.519 37.26 37.22 37.26 37.06 37.73 6,279,557 37.299 -1.10%
2017-06-27 0 59.10 59.05 59.15 58.55 59.55 2,693,137 158,971,158 59.028 37.67 37.64 37.70 37.32 37.96 4,225,278 37.624 -0.67%
2017-06-26 0 59.50 59.45 59.50 58.90 60.40 3,379,584 201,150,700 59.519 37.92 37.89 37.92 37.54 38.50 5,302,248 37.937 -1.00%
2017-06-23 0 60.10 60.05 60.10 59.65 60.75 4,947,289 297,319,234 60.097 38.31 38.28 38.31 38.02 38.72 7,761,830 38.305 -1.07%
2017-06-22 0 60.75 60.65 60.75 58.00 60.75 7,281,707 436,768,161 59.982 38.72 38.66 38.72 36.97 38.72 11,424,311 38.231 4.29%
2017-06-21 0 58.25 58.25 58.30 57.75 58.60 3,950,898 230,112,561 58.243 37.13 37.13 37.16 36.81 37.35 6,198,586 37.123 -0.60%
2017-06-20 0 58.60 58.55 58.60 57.45 58.80 8,202,431 478,160,394 58.295 37.35 37.32 37.35 36.62 37.48 12,868,840 37.156 1.21%
2017-06-19 0 57.90 57.90 58.05 56.35 58.30 11,759,307 679,352,320 57.771 36.90 36.90 37.00 35.92 37.16 18,449,243 36.823 4.80%
2017-06-16 0 55.25 55.20 55.25 54.60 55.35 4,599,882 253,050,159 55.012 35.22 35.18 35.22 34.80 35.28 7,216,781 35.064 1.28%
2017-06-15 0 54.55 54.55 54.60 53.70 55.00 4,989,083 272,111,341 54.541 34.77 34.77 34.80 34.23 35.06 7,827,400 34.764 1.39%
2017-06-14 0 53.80 53.80 53.85 53.20 54.00 2,448,784 131,597,114 53.740 34.29 34.29 34.32 33.91 34.42 3,841,911 34.253 0.47%
2017-06-13 0 53.55 53.50 53.55 52.80 53.90 6,473,615 345,432,502 53.360 34.13 34.10 34.13 33.65 34.36 10,156,491 34.011 0.66%
2017-06-12 0 53.20 53.15 53.20 53.10 54.00 3,570,135 190,762,227 53.433 33.91 33.88 33.91 33.85 34.42 5,601,205 34.057 -1.48%
2017-06-09 0 54.00 53.95 54.00 53.75 55.50 5,712,807 309,313,875 54.144 34.42 34.39 34.42 34.26 35.37 8,962,855 34.511 -1.55%
2017-06-08 0 54.85 54.80 54.85 54.55 55.50 3,184,630 174,630,305 54.835 34.96 34.93 34.96 34.77 35.37 4,996,384 34.951 -0.72%
2017-06-07 0 55.25 55.20 55.25 54.90 55.35 4,423,885 244,171,802 55.194 35.22 35.18 35.22 34.99 35.28 6,940,658 35.180 0.55%
2017-06-06 0 54.95 54.95 55.00 54.70 55.50 8,443,455 466,199,861 55.214 35.02 35.02 35.06 34.87 35.37 13,246,984 35.193 0.46%
2017-06-05 0 54.70 54.70 54.75 54.55 55.05 3,607,279 197,446,712 54.736 34.87 34.87 34.90 34.77 35.09 5,659,480 34.888 0.46%
2017-06-02 0 54.45 54.40 54.45 54.35 55.20 1,562,413 85,337,410 54.619 34.71 34.67 34.71 34.64 35.18 2,451,279 34.813 0.18%
2017-06-01 0 54.35 54.35 54.40 53.85 55.00 5,936,490 322,422,082 54.312 34.64 34.64 34.67 34.32 35.06 9,313,793 34.618 -0.55%
2017-05-31 0 54.65 54.65 54.70 54.65 55.50 6,316,142 346,251,186 54.820 34.83 34.83 34.87 34.83 35.37 9,909,431 34.942 -0.64%
2017-05-29 0 55.00 54.95 55.00 54.75 55.80 3,016,191 166,005,055 55.038 35.06 35.02 35.06 34.90 35.57 4,732,119 35.080 -0.72%
2017-05-26 0 55.40 55.35 55.40 55.15 55.80 3,176,444 175,999,326 55.408 35.31 35.28 35.31 35.15 35.57 4,983,541 35.316 -0.18%
2017-05-25 0 55.50 55.45 55.50 55.15 55.90 4,536,838 251,369,035 55.406 35.37 35.34 35.37 35.15 35.63 7,117,871 35.315 0.54%
2017-05-24 0 55.20 55.15 55.20 55.05 55.75 2,961,655 163,742,358 55.287 35.18 35.15 35.18 35.09 35.53 4,646,557 35.240 -0.63%
2017-05-23 0 55.55 55.50 55.55 55.10 56.25 3,346,549 185,955,381 55.566 35.41 35.37 35.41 35.12 35.85 5,250,420 35.417 -1.07%
2017-05-22 0 56.15 56.15 56.20 55.60 56.30 2,925,043 163,767,062 55.988 35.79 35.79 35.82 35.44 35.88 4,589,116 35.686 1.26%
2017-05-19 0 55.45 55.40 55.45 55.40 56.20 2,759,999 153,269,504 55.532 35.34 35.31 35.34 35.31 35.82 4,330,178 35.396 -0.11%
2017-05-18 0 56.75 56.70 56.75 56.30 56.95 3,640,110 206,225,768 56.654 35.38 35.35 35.38 35.10 35.51 5,838,309 35.323 0.18%
2017-05-17 0 56.65 56.60 56.65 55.75 56.75 5,275,825 297,692,728 56.426 35.32 35.29 35.32 34.76 35.38 8,461,803 35.181 1.71%
2017-05-16 0 55.70 55.70 55.80 55.30 56.10 4,690,191 261,109,309 55.671 34.73 34.73 34.79 34.48 34.98 7,522,515 34.710 -0.98%
2017-05-15 0 56.25 56.20 56.25 55.75 57.10 5,275,034 296,797,823 56.265 35.07 35.04 35.07 34.76 35.60 8,460,535 35.080 -1.92%
2017-05-12 0 57.35 57.35 57.40 57.10 57.60 3,601,469 207,031,159 57.485 35.76 35.76 35.79 35.60 35.91 5,776,333 35.841 -1.12%
2017-05-11 0 58.00 57.95 58.00 57.55 58.45 2,808,170 163,276,522 58.143 36.16 36.13 36.16 35.88 36.44 4,503,975 36.252 0.43%
2017-05-10 0 57.75 57.70 57.75 57.45 58.40 2,839,284 164,122,905 57.804 36.01 35.98 36.01 35.82 36.41 4,553,878 36.040 0.43%
2017-05-09 0 57.50 57.45 57.50 56.85 57.55 3,901,130 223,565,544 57.308 35.85 35.82 35.85 35.45 35.88 6,256,954 35.731 0.35%
2017-05-08 0 57.30 57.25 57.30 56.90 57.75 2,172,234 124,526,992 57.327 35.73 35.69 35.73 35.48 36.01 3,484,008 35.742 0.53%
2017-05-05 0 57.00 56.95 57.00 56.90 57.75 3,588,034 205,136,046 57.172 35.54 35.51 35.54 35.48 36.01 5,754,785 35.646 -1.47%
2017-05-04 0 57.85 57.85 57.90 57.55 58.05 2,188,485 126,515,777 57.810 36.07 36.07 36.10 35.88 36.19 3,510,073 36.044 -0.26%
2017-05-02 0 58.00 57.95 58.00 57.70 58.70 3,156,055 183,037,861 57.996 36.16 36.13 36.16 35.98 36.60 5,061,941 36.160 -0.34%
2017-04-28 0 58.20 58.15 58.20 57.65 58.80 3,324,459 192,506,740 57.906 36.29 36.26 36.29 35.94 36.66 5,332,042 36.104 -0.60%
2017-04-27 0 58.55 58.50 58.55 57.70 58.65 2,215,549 129,080,252 58.261 36.51 36.47 36.51 35.98 36.57 3,553,480 36.325 0.86%
2017-04-26 0 58.05 58.05 58.10 57.90 59.40 4,156,944 241,836,680 58.177 36.19 36.19 36.22 36.10 37.04 6,667,250 36.272 -1.78%
2017-04-25 0 59.10 59.05 59.10 58.70 59.55 1,924,562 113,479,587 58.964 36.85 36.82 36.85 36.60 37.13 3,086,771 36.763 0.08%
2017-04-24 0 59.05 59.05 59.10 58.75 59.30 1,719,226 101,491,785 59.033 36.82 36.82 36.85 36.63 36.97 2,757,436 36.807 0.34%
2017-04-21 0 58.85 58.65 58.85 58.25 59.10 1,662,830 97,858,627 58.851 36.69 36.57 36.69 36.32 36.85 2,666,984 36.693 0.68%
2017-04-20 0 58.45 58.40 58.45 58.00 58.80 1,877,573 109,514,550 58.328 36.44 36.41 36.44 36.16 36.66 3,011,406 36.367 0.34%
2017-04-19 0 58.25 58.25 58.40 57.80 58.65 3,220,005 187,738,110 58.304 36.32 36.32 36.41 36.04 36.57 5,164,510 36.352 -0.60%
2017-04-18 0 58.60 58.60 58.65 58.05 59.45 2,089,539 122,692,937 58.718 36.54 36.54 36.57 36.19 37.07 3,351,375 36.610 -0.51%
2017-04-13 0 58.90 58.75 58.90 58.00 58.90 2,020,428 118,539,614 58.671 36.72 36.63 36.72 36.16 36.72 3,240,529 36.580 0.51%
2017-04-12 0 58.60 58.55 58.60 57.40 58.80 2,562,440 149,144,231 58.204 36.54 36.51 36.54 35.79 36.66 4,109,853 36.289 0.95%
2017-04-11 0 58.05 58.05 58.10 57.75 59.00 3,061,542 177,799,740 58.075 36.19 36.19 36.22 36.01 36.79 4,910,354 36.209 -1.19%
2017-04-10 0 58.75 58.75 58.80 58.50 59.55 2,071,444 121,768,608 58.784 36.63 36.63 36.66 36.47 37.13 3,322,353 36.651 -1.09%
2017-04-07 0 59.40 59.40 59.50 58.55 59.80 3,894,520 230,204,249 59.110 37.04 37.04 37.10 36.51 37.28 6,246,352 36.854 -0.50%
2017-04-06 0 59.70 59.65 59.70 58.50 59.70 4,945,366 292,453,376 59.137 37.22 37.19 37.22 36.47 37.22 7,931,786 36.871 1.10%
2017-04-05 0 59.05 59.00 59.05 58.05 59.30 5,830,136 341,876,833 58.640 36.82 36.79 36.82 36.19 36.97 9,350,853 36.561 2.34%
2017-04-03 0 57.70 57.65 57.70 57.40 57.95 3,623,618 209,147,136 57.718 35.98 35.94 35.98 35.79 36.13 5,811,857 35.986 -0.17%
2017-03-31 0 57.80 57.80 57.85 57.65 59.00 6,980,942 406,001,846 58.159 36.04 36.04 36.07 35.94 36.79 11,196,611 36.261 -1.78%
2017-03-30 0 58.85 58.85 58.90 58.50 59.70 5,256,875 309,251,295 58.828 36.69 36.69 36.72 36.47 37.22 8,431,410 36.678 -1.42%
2017-03-29 0 59.70 59.60 59.70 59.40 60.00 2,202,450 131,422,476 59.671 37.22 37.16 37.22 37.04 37.41 3,532,471 37.204 -0.08%
2017-03-28 0 59.75 59.65 59.75 59.25 59.90 3,618,115 215,814,916 59.648 37.25 37.19 37.25 36.94 37.35 5,803,031 37.190 0.50%
2017-03-27 0 59.45 59.40 59.45 58.85 59.50 2,932,859 173,753,228 59.244 37.07 37.04 37.07 36.69 37.10 4,703,961 36.938 -0.67%
2017-03-24 0 59.85 59.80 59.85 59.25 60.00 5,496,267 327,801,456 59.641 37.32 37.28 37.32 36.94 37.41 8,815,366 37.185 -0.08%
2017-03-23 0 59.90 59.90 59.95 58.80 60.00 7,721,340 459,070,190 59.455 37.35 37.35 37.38 36.66 37.41 12,384,122 37.069 -0.17%
2017-03-22 0 60.00 60.00 60.05 59.75 61.80 12,722,640 764,174,227 60.064 37.41 37.41 37.44 37.25 38.53 20,405,619 37.449 -4.84%
2017-03-21 0 63.05 63.00 63.05 62.80 67.70 9,100,972 586,157,714 64.406 39.31 39.28 39.31 39.15 42.21 14,596,890 40.156 -6.66%
2017-03-20 0 67.55 67.45 67.55 66.85 67.70 2,545,238 171,246,837 67.281 42.12 42.05 42.12 41.68 42.21 4,082,263 41.949 1.27%
2017-03-17 0 66.70 66.70 66.80 66.45 67.35 8,282,506 553,139,121 66.784 41.59 41.59 41.65 41.43 41.99 13,284,166 41.639 0.00%
2017-03-16 0 66.70 66.65 66.70 65.85 66.90 2,625,758 174,670,112 66.522 41.59 41.56 41.59 41.06 41.71 4,211,407 41.475 1.52%
2017-03-15 0 65.70 65.65 65.70 64.35 66.00 3,045,978 199,103,815 65.366 40.96 40.93 40.96 40.12 41.15 4,885,391 40.755 1.31%
2017-03-14 0 64.85 64.80 64.85 64.20 65.25 3,120,993 202,466,156 64.872 40.43 40.40 40.43 40.03 40.68 5,005,706 40.447 -0.31%
2017-03-13 0 65.05 64.95 65.05 64.00 65.45 2,317,391 150,279,320 64.848 40.56 40.50 40.56 39.90 40.81 3,716,823 40.432 0.70%
2017-03-10 0 64.60 64.55 64.60 64.30 65.30 1,265,777 81,785,499 64.613 40.28 40.25 40.28 40.09 40.71 2,030,158 40.285 -0.08%
2017-03-09 0 64.65 64.65 64.70 64.35 65.80 1,932,194 125,460,831 64.932 40.31 40.31 40.34 40.12 41.03 3,099,012 40.484 -1.37%
2017-03-08 0 65.55 65.50 65.55 64.75 66.15 2,327,825 152,587,047 65.549 40.87 40.84 40.87 40.37 41.24 3,733,558 40.869 -0.23%
2017-03-07 0 65.70 65.60 65.70 64.40 66.20 2,635,782 173,144,520 65.690 40.96 40.90 40.96 40.15 41.27 4,227,485 40.957 1.08%
2017-03-06 0 65.00 64.90 65.00 64.35 65.45 3,635,467 236,043,049 64.928 40.53 40.46 40.53 40.12 40.81 5,830,862 40.482 1.56%
2017-03-03 0 64.00 64.00 64.15 64.00 65.90 3,073,404 197,865,942 64.380 39.90 39.90 40.00 39.90 41.09 4,929,379 40.140 -3.25%
2017-03-02 0 66.15 65.80 66.15 65.65 67.20 2,901,128 191,931,320 66.157 41.24 41.03 41.24 40.93 41.90 4,653,068 41.248 0.08%
2017-03-01 0 66.10 66.05 66.10 66.00 66.85 1,026,026 67,988,045 66.263 41.21 41.18 41.21 41.15 41.68 1,645,625 41.314 -0.30%
2017-02-28 0 66.30 66.30 66.40 66.00 67.05 2,743,392 182,389,255 66.483 41.34 41.34 41.40 41.15 41.80 4,400,078 41.451 -1.49%
2017-02-27 0 67.30 67.25 67.30 65.45 67.40 2,567,897 171,713,327 66.869 41.96 41.93 41.96 40.81 42.02 4,118,605 41.692 1.97%
2017-02-24 0 66.00 65.95 66.00 65.90 67.55 2,281,154 151,119,076 66.247 41.15 41.12 41.15 41.09 42.12 3,658,703 41.304 -1.64%
2017-02-23 0 67.10 67.00 67.10 66.25 68.10 3,494,175 233,766,392 66.902 41.84 41.77 41.84 41.31 42.46 5,604,246 41.712 -0.37%
2017-02-22 0 67.35 67.20 67.35 66.10 67.35 2,959,397 198,230,351 66.983 41.99 41.90 41.99 41.21 41.99 4,746,525 41.763 1.97%
2017-02-21 0 66.05 66.05 66.10 65.65 67.10 3,259,609 215,861,164 66.223 41.18 41.18 41.21 40.93 41.84 5,228,030 41.289 -1.27%
2017-02-20 0 66.90 66.85 66.90 66.35 67.15 4,173,102 278,469,802 66.730 41.71 41.68 41.71 41.37 41.87 6,693,165 41.605 1.83%
2017-02-17 0 65.70 65.65 65.70 63.10 66.50 5,929,463 386,053,789 65.108 40.96 40.93 40.96 39.34 41.46 9,510,162 40.594 5.46%
2017-02-16 0 62.30 62.25 62.30 62.25 64.25 4,128,054 259,513,963 62.866 38.84 38.81 38.84 38.81 40.06 6,620,914 39.196 -3.34%
2017-02-15 0 64.45 64.40 64.45 63.85 64.90 2,743,043 176,728,662 64.428 40.18 40.15 40.18 39.81 40.46 4,399,519 40.170 0.86%
2017-02-14 0 63.90 63.90 63.95 63.50 65.20 1,354,117 86,648,581 63.989 39.84 39.84 39.87 39.59 40.65 2,171,845 39.896 -1.99%
2017-02-13 0 65.20 65.05 65.20 64.00 65.20 1,642,926 106,472,649 64.807 40.65 40.56 40.65 39.90 40.65 2,635,060 40.406 1.48%
2017-02-10 0 64.25 64.00 64.25 63.70 64.60 3,467,689 222,568,786 64.184 40.06 39.90 40.06 39.72 40.28 5,561,766 40.018 0.16%
2017-02-09 0 64.15 64.15 64.30 64.10 64.90 1,783,883 115,047,742 64.493 40.00 40.00 40.09 39.97 40.46 2,861,139 40.210 -0.62%
2017-02-08 0 64.55 64.50 64.55 63.20 64.55 2,139,145 137,070,332 64.077 40.25 40.21 40.25 39.40 40.25 3,430,937 39.951 0.94%
2017-02-07 0 63.95 63.95 64.10 63.10 64.30 2,530,484 161,767,336 63.927 39.87 39.87 39.97 39.34 40.09 4,058,599 39.858 0.31%
2017-02-06 0 63.75 63.70 63.75 63.00 64.25 3,038,113 193,254,090 63.610 39.75 39.72 39.75 39.28 40.06 4,872,776 39.660 0.71%
2017-02-03 0 63.30 63.25 63.30 63.00 64.50 2,027,968 128,482,790 63.355 39.47 39.44 39.47 39.28 40.21 3,252,622 39.501 -1.33%
2017-02-02 0 64.15 64.10 64.15 63.55 64.50 3,241,893 207,405,330 63.977 40.00 39.97 40.00 39.62 40.21 5,199,615 39.889 0.79%
2017-02-01 0 63.65 63.65 63.80 62.30 64.10 3,124,508 197,778,428 63.299 39.68 39.68 39.78 38.84 39.97 5,011,344 39.466 -0.16%
2017-01-27 0 63.75 63.75 63.80 62.90 63.90 1,148,602 72,966,019 63.526 39.75 39.75 39.78 39.22 39.84 1,842,223 39.608 -0.39%
2017-01-26 0 64.00 63.95 64.00 62.30 64.10 3,966,871 252,171,940 63.569 39.90 39.87 39.90 38.84 39.97 6,362,395 39.635 2.56%
2017-01-25 0 62.40 62.35 62.40 60.50 62.65 4,208,767 260,392,475 61.869 38.91 38.87 38.91 37.72 39.06 6,750,368 38.575 1.05%
2017-01-24 0 61.75 61.70 61.75 59.85 61.95 4,587,759 280,639,446 61.171 38.50 38.47 38.50 37.32 38.63 7,358,226 38.140 3.26%
2017-01-23 0 59.80 59.80 59.85 59.00 60.40 1,988,973 118,964,980 59.812 37.28 37.28 37.32 36.79 37.66 3,190,079 37.292 1.36%
2017-01-20 0 59.00 59.00 59.25 59.00 60.50 3,347,690 199,066,954 59.464 36.79 36.79 36.94 36.79 37.72 5,369,301 37.075 -2.64%
2017-01-19 0 60.60 60.60 60.65 60.25 61.80 3,623,409 220,572,038 60.874 37.78 37.78 37.81 37.57 38.53 5,811,522 37.954 -1.94%
2017-01-18 0 61.80 61.75 61.80 60.70 61.90 3,313,104 203,565,361 61.442 38.53 38.50 38.53 37.85 38.59 5,313,829 38.309 1.48%
2017-01-17 0 60.90 60.90 60.95 60.35 61.00 1,756,777 106,777,531 60.780 37.97 37.97 38.00 37.63 38.03 2,817,664 37.896 0.66%
2017-01-16 0 60.50 60.45 60.50 59.80 60.50 2,658,753 159,841,364 60.119 37.72 37.69 37.72 37.28 37.72 4,264,327 37.483 0.67%
2017-01-13 0 60.10 60.05 60.10 59.75 60.20 2,330,538 139,902,764 60.030 37.47 37.44 37.47 37.25 37.53 3,737,909 37.428 0.50%
2017-01-12 0 59.80 59.75 59.80 59.40 60.55 1,871,066 111,934,880 59.824 37.28 37.25 37.28 37.04 37.75 3,000,970 37.300 -0.42%
2017-01-11 0 60.05 60.00 60.05 59.75 60.10 1,796,825 107,639,420 59.905 37.44 37.41 37.44 37.25 37.47 2,881,896 37.350 0.42%
2017-01-10 0 59.80 59.75 59.80 59.30 59.80 1,406,684 84,050,493 59.751 37.28 37.25 37.28 36.97 37.28 2,256,156 37.254 0.76%
2017-01-09 0 59.35 59.30 59.35 58.60 59.70 1,983,487 117,571,474 59.275 37.00 36.97 37.00 36.54 37.22 3,181,280 36.957 -0.08%
2017-01-06 0 59.40 59.35 59.40 58.10 59.65 1,833,586 108,656,675 59.259 37.04 37.00 37.04 36.22 37.19 2,940,856 36.947 2.24%
2017-01-05 0 58.10 58.10 58.25 57.70 58.80 2,330,230 135,562,034 58.175 36.22 36.22 36.32 35.98 36.66 3,737,415 36.272 -0.85%
2017-01-04 0 58.60 58.60 58.65 57.95 58.70 2,311,183 135,281,784 58.534 36.54 36.54 36.57 36.13 36.60 3,706,866 36.495 1.03%
2017-01-03 0 58.00 57.90 58.00 57.00 58.00 2,331,000 134,505,437 57.703 36.16 36.10 36.16 35.54 36.16 3,738,650 35.977 1.84%
2016-12-30 0 56.95 56.90 56.95 55.70 56.95 1,715,562 97,123,332 56.613 35.51 35.48 35.51 34.73 35.51 2,751,560 35.298 1.79%
2016-12-29 0 55.95 55.90 55.95 54.60 55.95 2,169,008 120,299,553 55.463 34.88 34.85 34.88 34.04 34.88 3,478,834 34.580 0.27%
2016-12-28 0 55.80 55.75 55.80 54.65 56.00 2,006,957 111,667,198 55.640 34.79 34.76 34.79 34.07 34.92 3,218,923 34.691 1.27%
2016-12-23 0 55.10 55.10 55.15 54.90 55.45 2,963,430 163,345,061 55.120 34.35 34.35 34.39 34.23 34.57 4,752,993 34.367 0.09%
2016-12-22 0 55.05 55.05 55.10 54.50 55.50 3,618,353 198,825,990 54.949 34.32 34.32 34.35 33.98 34.60 5,803,413 34.260 -1.08%
2016-12-21 0 55.65 55.65 55.70 55.65 56.80 3,070,574 172,037,742 56.028 34.70 34.70 34.73 34.70 35.41 4,924,840 34.933 -1.07%
2016-12-20 0 56.25 56.25 56.30 55.25 56.90 3,583,293 202,113,884 56.405 35.07 35.07 35.10 34.45 35.48 5,747,181 35.167 0.27%
2016-12-19 0 56.10 56.10 56.15 56.10 58.00 4,090,728 231,350,887 56.555 34.98 34.98 35.01 34.98 36.16 6,561,047 35.261 -2.86%
2016-12-16 0 57.75 57.75 57.80 57.65 58.70 4,067,351 236,128,487 58.055 36.01 36.01 36.04 35.94 36.60 6,523,553 36.196 -1.03%
2016-12-15 0 58.35 58.35 58.40 58.25 59.80 4,495,030 264,471,060 58.836 36.38 36.38 36.41 36.32 37.28 7,209,500 36.684 -2.02%
2016-12-14 0 59.55 59.50 59.55 59.00 59.85 2,572,856 152,782,973 59.383 37.13 37.10 37.13 36.79 37.32 4,126,559 37.024 -0.08%
2016-12-13 0 59.60 59.50 59.60 59.10 60.00 3,050,505 181,550,791 59.515 37.16 37.10 37.16 36.85 37.41 4,892,652 37.107 0.51%
2016-12-12 0 59.30 59.25 59.30 59.20 60.90 3,478,566 207,066,470 59.526 36.97 36.94 36.97 36.91 37.97 5,579,211 37.114 -2.63%
2016-12-09 0 60.90 60.75 60.90 60.45 61.50 2,827,473 172,377,018 60.965 37.97 37.88 37.97 37.69 38.34 4,534,934 38.011 -0.16%
2016-12-08 0 61.00 61.00 61.05 60.55 61.25 3,260,904 198,285,470 60.807 38.03 38.03 38.06 37.75 38.19 5,230,107 37.912 1.16%
2016-12-07 0 60.30 60.20 60.30 60.00 60.95 2,721,134 164,170,267 60.332 37.60 37.53 37.60 37.41 38.00 4,364,379 37.616 -0.50%
2016-12-06 0 60.60 60.60 60.75 60.60 61.40 1,998,009 121,581,269 60.851 37.78 37.78 37.88 37.78 38.28 3,204,572 37.940 0.08%
2016-12-05 0 60.55 60.50 60.55 60.05 61.95 3,400,127 207,023,457 60.887 37.75 37.72 37.75 37.44 38.63 5,453,404 37.962 -1.54%
2016-12-02 0 61.50 61.50 61.55 61.20 62.75 2,982,509 184,085,630 61.722 38.34 38.34 38.38 38.16 39.12 4,783,594 38.483 -1.28%
2016-12-01 0 62.30 62.20 62.30 60.85 62.30 6,363,384 393,274,590 61.803 38.84 38.78 38.84 37.94 38.84 10,206,120 38.533 2.05%
2016-11-30 0 61.05 61.05 61.25 61.05 64.10 12,324,679 766,571,074 62.198 38.06 38.06 38.19 38.06 39.97 19,767,337 38.780 -6.51%
2016-11-29 0 65.30 65.25 65.30 63.70 65.75 7,456,246 484,198,637 64.939 40.71 40.68 40.71 39.72 40.99 11,958,942 40.488 4.65%
2016-11-28 0 62.40 62.40 62.45 60.20 62.50 4,708,749 289,760,657 61.537 38.91 38.91 38.94 37.53 38.97 7,552,280 38.367 4.00%
2016-11-25 0 60.00 60.00 60.10 59.40 60.25 1,211,852 72,648,047 59.948 37.41 37.41 37.47 37.04 37.57 1,943,668 37.377 0.76%
2016-11-24 0 59.55 59.55 59.60 59.40 60.60 1,791,577 107,048,626 59.751 37.13 37.13 37.16 37.04 37.78 2,873,479 37.254 -1.24%
2016-11-23 0 60.30 60.25 60.30 59.90 60.70 1,966,027 118,558,226 60.303 37.60 37.57 37.60 37.35 37.85 3,153,276 37.598 0.67%
2016-11-22 0 59.90 59.90 59.95 58.95 60.05 2,830,134 168,817,117 59.650 37.35 37.35 37.38 36.75 37.44 4,539,202 37.191 1.35%
2016-11-21 0 59.10 59.05 59.10 58.95 59.50 1,596,043 94,353,618 59.117 36.85 36.82 36.85 36.75 37.10 2,559,865 36.859 -0.34%
2016-11-18 0 59.30 59.25 59.30 58.90 59.75 2,354,422 139,365,152 59.193 36.97 36.94 36.97 36.72 37.25 3,776,216 36.906 -0.17%
2016-11-17 0 59.40 59.35 59.40 59.20 60.40 1,929,720 114,937,233 59.562 37.04 37.00 37.04 36.91 37.66 3,095,044 37.136 -0.59%
2016-11-16 0 59.75 59.75 59.80 59.05 60.40 3,344,339 200,311,289 59.896 37.25 37.25 37.28 36.82 37.66 5,363,927 37.344 1.10%
2016-11-15 0 59.10 59.05 59.10 58.90 60.20 3,035,017 179,912,493 59.279 36.85 36.82 36.85 36.72 37.53 4,867,811 36.960 0.17%
2016-11-14 0 59.00 59.00 59.10 58.90 59.65 4,795,320 283,595,651 59.140 36.79 36.79 36.85 36.72 37.19 7,691,130 36.873 -1.67%
2016-11-11 0 60.00 60.00 60.10 59.45 61.80 5,600,085 336,053,461 60.009 37.41 37.41 37.47 37.07 38.53 8,981,878 37.415 -3.07%
2016-11-10 0 61.90 61.85 61.90 61.90 63.15 3,216,722 200,802,713 62.425 38.59 38.56 38.59 38.59 39.37 5,159,244 38.921 0.41%
2016-11-09 0 61.65 61.45 61.65 60.15 63.30 2,681,429 164,186,168 61.231 38.44 38.31 38.44 37.50 39.47 4,300,697 38.177 -1.83%
2016-11-08 0 62.80 62.70 62.80 62.15 63.00 2,006,116 125,104,365 62.361 39.15 39.09 39.15 38.75 39.28 3,217,574 38.882 1.70%
2016-11-07 0 61.75 61.75 61.85 61.30 62.20 1,626,785 100,481,056 61.767 38.50 38.50 38.56 38.22 38.78 2,609,172 38.511 0.16%
2016-11-04 0 61.65 61.65 61.75 61.15 62.20 1,042,853 64,413,124 61.766 38.44 38.44 38.50 38.13 38.78 1,672,614 38.510 -0.56%
2016-11-03 0 62.00 62.00 62.10 61.80 62.75 1,967,756 122,458,832 62.233 38.66 38.66 38.72 38.53 39.12 3,156,049 38.801 -0.72%
2016-11-02 0 62.45 62.45 62.50 61.75 62.55 1,559,609 97,262,224 62.363 38.94 38.94 38.97 38.50 39.00 2,501,430 38.883 0.00%
2016-11-01 0 62.45 62.45 62.65 61.60 63.20 1,750,980 109,855,867 62.740 38.94 38.94 39.06 38.41 39.40 2,808,366 39.117 1.13%
2016-10-31 0 61.75 61.75 61.80 61.75 62.40 2,376,483 147,438,120 62.040 38.50 38.50 38.53 38.50 38.91 3,811,599 38.681 -0.16%
2016-10-28 0 61.85 61.85 62.00 61.40 62.35 2,120,962 131,270,410 61.892 38.56 38.56 38.66 38.28 38.87 3,401,774 38.589 0.00%
2016-10-27 0 61.85 61.85 61.90 61.00 62.60 3,134,582 193,324,948 61.675 38.56 38.56 38.59 38.03 39.03 5,027,501 38.453 -0.56%
2016-10-26 0 62.20 62.20 62.30 62.15 62.90 2,858,101 178,391,161 62.416 38.78 38.78 38.84 38.75 39.22 4,584,058 38.916 -0.88%
2016-10-25 0 62.75 62.70 62.75 62.50 63.20 1,969,817 123,433,935 62.663 39.12 39.09 39.12 38.97 39.40 3,159,355 39.069 -0.71%
2016-10-24 0 63.20 63.05 63.20 62.00 63.20 3,065,252 191,988,763 62.634 39.40 39.31 39.40 38.66 39.40 4,916,304 39.051 -0.16%
2016-10-20 0 63.30 63.30 63.50 63.30 64.45 2,230,036 141,869,054 63.617 39.47 39.47 39.59 39.47 40.18 3,576,716 39.665 -1.71%
2016-10-19 0 64.40 64.40 64.45 63.80 64.75 3,311,471 212,347,539 64.125 40.15 40.15 40.18 39.78 40.37 5,311,210 39.981 0.78%
2016-10-18 0 63.90 63.80 63.90 62.60 64.00 2,579,078 163,751,375 63.492 39.84 39.78 39.84 39.03 39.90 4,136,538 39.587 1.91%
2016-10-17 0 62.70 62.65 62.70 62.05 63.50 2,614,615 163,700,363 62.610 39.09 39.06 39.09 38.69 39.59 4,193,535 39.036 -0.48%
2016-10-14 0 63.00 63.00 63.05 62.20 63.20 1,935,936 121,345,602 62.681 39.28 39.28 39.31 38.78 39.40 3,105,014 39.081 1.04%
2016-10-13 0 62.35 62.35 62.40 62.35 63.20 2,727,483 170,782,116 62.615 38.87 38.87 38.91 38.87 39.40 4,374,562 39.040 -0.72%
2016-10-12 0 62.80 62.60 62.80 62.00 63.20 3,509,943 219,538,351 62.548 39.15 39.03 39.15 38.66 39.40 5,629,536 38.998 0.08%
2016-10-11 0 62.75 62.75 62.80 62.60 64.30 4,111,639 258,696,628 62.918 39.12 39.12 39.15 39.03 40.09 6,594,586 39.229 -1.72%
2016-10-07 0 63.85 63.80 63.85 63.60 64.20 1,885,197 120,513,966 63.926 39.81 39.78 39.81 39.65 40.03 3,023,634 39.857 0.08%
2016-10-06 0 63.80 63.80 63.90 63.80 65.20 3,197,068 204,832,889 64.069 39.78 39.78 39.84 39.78 40.65 5,127,721 39.946 -1.85%
2016-10-05 0 65.00 64.95 65.00 64.40 65.20 1,680,199 109,134,022 64.953 40.53 40.50 40.53 40.15 40.65 2,694,842 40.497 -0.38%
2016-10-04 0 65.25 65.05 65.25 64.45 65.45 1,334,100 86,575,542 64.894 40.68 40.56 40.68 40.18 40.81 2,139,740 40.461 1.16%
2016-10-03 0 64.50 64.30 64.50 64.10 65.20 1,421,219 91,710,075 64.529 40.21 40.09 40.21 39.97 40.65 2,279,468 40.233 0.31%
2016-09-30 0 64.30 64.30 64.35 64.00 64.85 3,459,599 223,423,549 64.581 40.09 40.09 40.12 39.90 40.43 5,548,790 40.265 -1.30%
2016-09-29 0 65.15 65.15 65.45 64.95 66.30 2,219,412 145,031,951 65.347 40.62 40.62 40.81 40.50 41.34 3,559,676 40.743 -0.08%
2016-09-28 0 65.20 65.20 65.25 64.95 65.80 2,196,752 143,291,804 65.229 40.65 40.65 40.68 40.50 41.03 3,523,332 40.669 -0.46%
2016-09-27 0 65.50 65.50 65.55 64.60 65.70 1,944,797 127,013,783 65.310 40.84 40.84 40.87 40.28 40.96 3,119,226 40.720 0.92%
2016-09-26 0 64.90 64.80 64.90 64.55 65.60 1,947,648 126,579,364 64.991 40.46 40.40 40.46 40.25 40.90 3,123,799 40.521 -1.67%
2016-09-23 0 66.00 65.80 66.00 65.30 66.25 2,870,341 188,744,473 65.757 41.15 41.03 41.15 40.71 41.31 4,603,690 40.999 0.69%
2016-09-22 0 65.55 65.50 65.55 65.25 66.90 3,099,740 204,511,337 65.977 40.87 40.84 40.87 40.68 41.71 4,971,619 41.136 0.00%
2016-09-21 0 65.55 65.55 65.60 65.55 66.50 1,565,926 103,241,847 65.930 40.87 40.87 40.90 40.87 41.46 2,511,561 41.107 -0.61%
2016-09-20 0 65.95 65.80 65.95 65.35 66.35 2,344,663 154,248,640 65.787 41.12 41.03 41.12 40.74 41.37 3,760,564 41.017 -0.53%
2016-09-19 0 66.30 66.30 66.50 66.25 68.40 2,040,216 136,074,032 66.696 41.34 41.34 41.46 41.31 42.65 3,272,267 41.584 -0.39%
2016-09-15 0 67.55 67.55 67.80 67.10 68.40 2,593,759 175,085,652 67.503 41.50 41.50 41.65 41.22 42.02 4,221,815 41.472 -1.17%
2016-09-14 0 68.35 68.35 68.45 68.00 69.35 2,615,686 179,686,721 68.696 41.99 41.99 42.05 41.78 42.61 4,257,505 42.205 0.51%
2016-09-13 0 68.00 68.00 68.30 68.00 69.45 1,734,868 118,875,311 68.521 41.78 41.78 41.96 41.78 42.67 2,823,814 42.097 -0.22%
2016-09-12 0 68.15 68.15 68.20 67.85 69.20 3,311,405 226,701,614 68.461 41.87 41.87 41.90 41.69 42.51 5,389,915 42.060 -0.22%
2016-09-09 0 68.30 68.30 68.40 68.20 70.50 3,581,214 247,331,639 69.064 41.96 41.96 42.02 41.90 43.31 5,829,078 42.431 -1.94%
2016-09-08 0 69.65 69.60 69.65 69.00 69.80 3,211,635 223,009,351 69.438 42.79 42.76 42.79 42.39 42.88 5,227,521 42.661 0.58%
2016-09-07 0 69.25 69.25 69.40 68.90 69.90 2,065,294 142,995,005 69.237 42.55 42.55 42.64 42.33 42.94 3,361,642 42.537 -0.43%
2016-09-06 0 69.55 69.30 69.55 68.80 69.55 1,772,055 122,768,939 69.281 42.73 42.58 42.73 42.27 42.73 2,884,342 42.564 0.80%
2016-09-05 0 69.00 68.90 69.00 67.30 69.00 2,329,128 159,185,620 68.346 42.39 42.33 42.39 41.35 42.39 3,791,080 41.990 2.22%
2016-09-02 0 67.50 67.45 67.50 66.25 67.60 4,938,355 330,878,333 67.002 41.47 41.44 41.47 40.70 41.53 8,038,072 41.164 1.89%
2016-09-01 0 66.25 66.20 66.25 66.00 66.95 2,999,291 198,791,671 66.280 40.70 40.67 40.70 40.55 41.13 4,881,892 40.720 0.91%
2016-08-31 0 65.65 65.60 65.65 65.60 67.55 2,561,184 168,974,807 65.975 40.33 40.30 40.33 40.30 41.50 4,168,793 40.533 -2.01%
2016-08-30 0 67.00 67.00 67.20 66.70 68.00 2,396,914 160,953,734 67.150 41.16 41.16 41.29 40.98 41.78 3,901,414 41.255 -0.67%
2016-08-29 0 67.45 67.15 67.45 66.80 67.90 1,752,645 117,701,636 67.157 41.44 41.25 41.44 41.04 41.72 2,852,749 41.259 -0.44%
2016-08-26 0 67.75 67.60 67.75 65.85 68.00 3,075,556 206,288,829 67.074 41.62 41.53 41.62 40.46 41.78 5,006,027 41.208 2.03%
2016-08-25 0 66.40 66.40 66.55 66.40 68.00 2,242,900 150,518,558 67.109 40.79 40.79 40.89 40.79 41.78 3,650,728 41.230 -1.70%
2016-08-24 0 67.55 67.50 67.60 66.50 67.90 1,737,375 116,694,450 67.167 41.50 41.47 41.53 40.86 41.72 2,827,894 41.265 -0.52%
2016-08-23 0 67.90 67.90 67.95 67.05 68.35 1,633,573 110,406,521 67.586 41.72 41.72 41.75 41.19 41.99 2,658,937 41.523 -0.44%
2016-08-22 0 68.20 68.00 68.20 67.30 68.20 1,202,302 81,601,487 67.871 41.90 41.78 41.90 41.35 41.90 1,956,965 41.698 1.49%
2016-08-19 0 67.20 67.05 67.20 66.65 68.20 984,517 66,133,429 67.173 41.29 41.19 41.29 40.95 41.90 1,602,481 41.269 -1.18%
2016-08-18 0 68.00 67.80 68.00 67.60 68.80 801,690 54,434,745 67.900 41.78 41.65 41.78 41.53 42.27 1,304,896 41.716 0.00%
2016-08-17 0 68.00 67.95 68.00 67.55 69.00 2,374,545 161,731,496 68.111 41.78 41.75 41.78 41.50 42.39 3,865,004 41.845 -1.45%
2016-08-16 0 69.00 68.90 69.00 68.20 69.70 1,596,645 110,082,243 68.946 42.39 42.33 42.39 41.90 42.82 2,598,830 42.358 -0.29%
2016-08-15 0 69.20 69.20 69.25 67.55 69.20 2,479,521 170,258,285 68.666 42.51 42.51 42.55 41.50 42.51 4,035,872 42.186 1.47%
2016-08-12 0 68.20 68.05 68.20 67.00 69.20 1,966,682 134,172,206 68.223 41.90 41.81 41.90 41.16 42.51 3,201,133 41.914 0.81%
2016-08-11 0 67.65 67.50 67.65 66.50 67.85 1,583,252 106,823,090 67.471 41.56 41.47 41.56 40.86 41.69 2,577,031 41.452 0.52%
2016-08-10 0 67.30 67.20 67.30 66.10 67.30 1,472,011 98,584,194 66.972 41.35 41.29 41.35 40.61 41.35 2,395,966 41.146 1.66%
2016-08-09 0 66.20 66.05 66.20 65.95 66.40 745,214 49,241,104 66.076 40.67 40.58 40.67 40.52 40.79 1,212,971 40.595 -0.45%
2016-08-08 0 66.50 66.45 66.50 65.30 66.50 2,017,909 133,210,706 66.014 40.86 40.82 40.86 40.12 40.86 3,284,514 40.557 1.92%
2016-08-05 0 65.25 65.20 65.25 64.80 65.45 1,798,465 116,967,576 65.037 40.09 40.06 40.09 39.81 40.21 2,927,329 39.957 0.38%
2016-08-04 0 65.00 65.00 65.05 64.85 65.85 769,400 50,112,445 65.132 39.93 39.93 39.96 39.84 40.46 1,252,339 40.015 0.00%
2016-08-03 0 65.00 64.95 65.00 65.00 66.40 2,124,434 139,648,690 65.735 39.93 39.90 39.93 39.93 40.79 3,457,903 40.385 -1.96%
2016-08-01 0 66.30 65.95 66.30 65.20 66.45 2,592,988 171,070,664 65.974 40.73 40.52 40.73 40.06 40.82 4,220,560 40.533 1.69%
2016-07-29 0 65.20 65.10 65.20 64.85 66.85 1,932,190 126,031,708 65.227 40.06 40.00 40.06 39.84 41.07 3,144,991 40.074 -2.25%
2016-07-28 0 66.70 66.60 66.70 66.00 67.30 1,839,730 122,480,467 66.575 40.98 40.92 40.98 40.55 41.35 2,994,496 40.902 0.00%
2016-07-27 0 66.70 66.70 66.75 65.40 66.70 2,763,587 182,777,031 66.138 40.98 40.98 41.01 40.18 40.98 4,498,241 40.633 1.06%
2016-07-26 0 66.00 66.00 66.05 64.55 66.40 4,506,235 294,981,466 65.461 40.55 40.55 40.58 39.66 40.79 7,334,718 40.217 0.23%
2016-07-25 0 65.85 65.70 65.85 64.80 65.95 2,634,704 172,800,439 65.586 40.46 40.36 40.46 39.81 40.52 4,288,460 40.294 1.93%
2016-07-22 0 64.60 64.45 64.60 64.20 65.80 4,007,987 259,392,268 64.719 39.69 39.60 39.69 39.44 40.43 6,523,729 39.761 -1.52%
2016-07-21 0 65.60 65.50 65.60 65.50 68.00 4,710,177 312,757,243 66.400 40.30 40.24 40.30 40.24 41.78 7,666,671 40.794 -2.89%
2016-07-20 0 67.55 67.45 67.55 66.90 67.65 2,027,437 136,402,160 67.278 41.50 41.44 41.50 41.10 41.56 3,300,023 41.334 0.97%
2016-07-19 0 66.90 66.80 66.90 66.80 68.75 1,593,991 107,137,602 67.213 41.10 41.04 41.10 41.04 42.24 2,594,511 41.294 -1.98%
2016-07-18 0 68.25 68.15 68.25 68.15 68.80 1,125,578 76,874,862 68.298 41.93 41.87 41.93 41.87 42.27 1,832,083 41.960 0.07%
2016-07-15 0 68.20 68.10 68.25 66.55 68.40 2,391,495 162,663,687 68.018 41.90 41.84 41.93 40.89 42.02 3,892,594 41.788 1.79%
2016-07-14 0 67.00 66.85 67.00 66.85 68.00 2,117,495 142,262,937 67.185 41.16 41.07 41.16 41.07 41.78 3,446,609 41.276 -1.11%
2016-07-13 0 67.75 67.50 67.75 67.00 68.20 2,486,996 168,099,779 67.591 41.62 41.47 41.62 41.16 41.90 4,048,039 41.526 1.12%
2016-07-12 0 67.00 66.85 67.00 65.95 67.05 2,239,651 149,174,931 66.606 41.16 41.07 41.16 40.52 41.19 3,645,440 40.921 0.98%
2016-07-11 0 66.35 66.25 66.40 65.85 67.00 1,519,426 100,631,156 66.230 40.76 40.70 40.79 40.46 41.16 2,473,142 40.690 0.91%
2016-07-08 0 65.75 65.60 65.70 65.50 66.95 1,828,644 121,068,565 66.207 40.39 40.30 40.36 40.24 41.13 2,976,451 40.675 0.00%
2016-07-07 0 65.75 65.70 65.75 65.10 66.00 1,674,983 109,807,001 65.557 40.39 40.36 40.39 40.00 40.55 2,726,340 40.276 1.54%
2016-07-06 0 64.75 64.75 64.80 64.00 65.95 2,556,777 164,954,979 64.517 39.78 39.78 39.81 39.32 40.52 4,161,620 39.637 -2.19%
2016-07-05 0 66.20 66.20 66.30 66.05 67.50 2,297,801 152,528,048 66.380 40.67 40.67 40.73 40.58 41.47 3,740,089 40.782 -2.29%
2016-07-04 0 67.75 67.70 67.80 64.65 68.00 4,957,726 328,903,382 66.342 41.62 41.59 41.65 39.72 41.78 8,069,602 40.758 4.71%
2016-06-30 0 64.70 64.70 64.80 63.40 65.75 5,286,270 342,223,168 64.738 39.75 39.75 39.81 38.95 40.39 8,604,367 39.773 0.31%
2016-06-29 0 64.50 64.55 64.75 64.00 65.30 3,667,010 236,610,305 64.524 39.63 39.66 39.78 39.32 40.12 5,968,726 39.642 0.08%
2016-06-28 0 64.45 64.45 64.50 63.35 64.90 2,694,755 173,364,420 64.334 39.60 39.60 39.63 38.92 39.87 4,386,204 39.525 -2.01%
2016-06-27 0 66.40 66.30 66.40 66.05 67.80 3,894,412 259,535,195 66.643 40.41 40.35 40.41 40.20 41.26 6,399,389 40.556 -2.78%
2016-06-24 0 68.30 68.50 68.65 66.05 69.90 7,002,595 477,164,185 68.141 41.56 41.69 41.78 40.20 42.54 11,506,828 41.468 -3.33%
2016-06-23 0 70.65 70.45 70.85 70.25 70.80 830,388 58,569,512 70.533 42.99 42.87 43.12 42.75 43.09 1,364,513 42.923 0.14%
2016-06-22 0 70.55 70.45 70.75 68.65 71.00 1,993,135 139,851,903 70.167 42.93 42.87 43.06 41.78 43.21 3,275,166 42.701 0.93%
2016-06-21 0 69.90 69.75 69.95 68.90 69.95 1,576,956 109,594,709 69.498 42.54 42.45 42.57 41.93 42.57 2,591,291 42.293 1.38%
2016-06-20 0 68.95 68.75 68.95 68.20 70.00 1,297,406 89,454,729 68.949 41.96 41.84 41.96 41.50 42.60 2,131,928 41.960 -0.29%
2016-06-17 0 69.15 69.05 69.15 67.70 69.70 2,361,380 163,041,042 69.045 42.08 42.02 42.08 41.20 42.42 3,880,275 42.018 2.37%
2016-06-16 0 67.55 67.35 67.55 67.00 68.00 2,114,276 142,719,762 67.503 41.11 40.99 41.11 40.77 41.38 3,474,228 41.080 0.45%
2016-06-15 0 67.25 67.15 67.35 66.55 68.20 1,684,211 113,480,250 67.379 40.93 40.86 40.99 40.50 41.50 2,767,535 41.004 0.22%
2016-06-14 0 67.10 67.05 67.10 67.05 68.05 852,040 57,458,044 67.436 40.83 40.80 40.83 40.80 41.41 1,400,092 41.039 -0.52%
2016-06-13 0 67.45 67.45 67.50 67.10 70.10 2,031,449 137,620,504 67.745 41.05 41.05 41.08 40.83 42.66 3,338,125 41.227 -3.78%
2016-06-10 0 70.10 70.00 70.15 69.75 73.50 2,539,993 180,217,403 70.952 42.66 42.60 42.69 42.45 44.73 4,173,776 43.179 -2.37%
2016-06-08 0 71.80 71.80 71.85 70.00 71.85 2,753,282 196,282,278 71.290 43.69 43.69 43.73 42.60 43.73 4,524,257 43.384 1.20%
2016-06-07 0 70.95 70.80 71.00 69.20 71.00 2,935,362 206,158,673 70.233 43.18 43.09 43.21 42.11 43.21 4,823,456 42.741 1.87%
2016-06-06 0 69.65 69.60 69.75 68.60 70.10 1,306,684 90,579,147 69.320 42.39 42.36 42.45 41.75 42.66 2,147,174 42.185 1.24%
2016-06-03 0 68.80 68.70 68.90 68.25 69.95 2,205,513 151,675,418 68.771 41.87 41.81 41.93 41.53 42.57 3,624,151 41.851 0.07%
2016-06-02 0 68.75 68.70 68.80 68.50 70.50 2,036,061 140,247,525 68.882 41.84 41.81 41.87 41.69 42.90 3,345,703 41.919 0.44%
2016-06-01 0 68.45 68.30 68.45 67.70 70.10 3,122,520 213,985,611 68.530 41.66 41.56 41.66 41.20 42.66 5,130,998 41.704 -2.35%
2016-05-31 0 70.10 69.90 70.10 68.85 71.15 6,583,496 460,803,413 69.994 42.66 42.54 42.66 41.90 43.30 10,818,155 42.595 2.94%
2016-05-30 0 68.10 68.05 68.15 66.95 68.20 3,036,383 204,877,556 67.474 41.44 41.41 41.47 40.74 41.50 4,989,456 41.062 2.18%
2016-05-27 0 66.65 66.60 66.65 66.10 67.40 2,023,600 134,756,610 66.593 40.56 40.53 40.56 40.23 41.02 3,325,227 40.526 -0.60%
2016-05-26 0 67.05 66.80 67.00 66.35 68.70 1,625,958 109,138,190 67.122 40.80 40.65 40.77 40.38 41.81 2,671,812 40.848 -0.30%
2016-05-25 0 67.25 67.15 67.30 64.30 67.30 3,299,855 217,930,717 66.043 40.93 40.86 40.96 39.13 40.96 5,422,399 40.191 5.00%
2016-05-24 0 64.05 64.00 64.15 63.70 64.90 1,589,283 101,812,661 64.062 38.98 38.95 39.04 38.77 39.50 2,611,547 38.986 -0.70%
2016-05-23 0 64.50 64.45 64.50 64.45 65.70 1,210,626 78,304,866 64.681 39.25 39.22 39.25 39.22 39.98 1,989,329 39.362 -1.90%
2016-05-20 0 65.75 65.70 65.80 65.15 66.60 1,729,963 114,078,316 65.943 40.01 39.98 40.04 39.65 40.53 2,842,716 40.130 0.77%
2016-05-19 0 66.40 66.35 66.50 65.90 67.20 1,985,335 132,132,274 66.554 39.71 39.68 39.77 39.41 40.19 3,319,846 39.801 0.61%
2016-05-18 0 66.00 65.95 66.05 65.80 66.20 1,968,541 129,939,840 66.008 39.47 39.44 39.50 39.35 39.59 3,291,764 39.474 -0.30%
2016-05-17 0 66.20 66.15 66.20 66.05 67.65 2,120,518 140,603,471 66.306 39.59 39.56 39.59 39.50 40.46 3,545,897 39.652 -1.78%
2016-05-16 0 67.40 67.35 67.40 66.65 68.70 2,371,459 160,763,364 67.791 40.31 40.28 40.31 39.86 41.08 3,965,517 40.540 0.67%
2016-05-13 0 66.95 66.80 66.90 65.85 67.25 3,029,991 202,381,769 66.793 40.04 39.95 40.01 39.38 40.22 5,066,704 39.943 1.36%
2016-05-12 0 66.05 66.00 66.05 66.00 67.30 1,244,192 82,377,497 66.210 39.50 39.47 39.50 39.47 40.25 2,080,518 39.595 -2.29%
2016-05-11 0 67.60 67.55 67.70 66.80 68.30 1,375,978 92,881,045 67.502 40.43 40.40 40.49 39.95 40.84 2,300,889 40.367 -0.22%
2016-05-10 0 67.75 67.60 67.75 66.35 67.95 1,582,644 106,863,822 67.522 40.52 40.43 40.52 39.68 40.64 2,646,473 40.380 0.97%
2016-05-09 0 67.10 67.00 67.20 66.45 68.00 1,796,869 120,639,086 67.138 40.13 40.07 40.19 39.74 40.67 3,004,696 40.150 1.82%
2016-05-06 0 65.90 65.80 65.85 65.70 68.10 2,936,375 194,564,159 66.260 39.41 39.35 39.38 39.29 40.73 4,910,161 39.625 -3.80%
2016-05-05 0 68.50 68.50 68.55 68.25 70.00 1,938,802 133,973,425 69.101 40.96 40.96 40.99 40.81 41.86 3,242,035 41.324 -1.93%
2016-05-04 0 69.85 69.70 69.90 69.50 70.15 1,454,459 101,703,673 69.925 41.77 41.68 41.80 41.56 41.95 2,432,124 41.817 -0.36%
2016-05-03 0 70.10 70.05 70.15 69.35 71.10 2,877,946 202,184,949 70.253 41.92 41.89 41.95 41.47 42.52 4,812,456 42.013 0.43%
2016-04-29 0 69.80 69.70 69.80 68.90 70.80 2,472,920 172,584,507 69.790 41.74 41.68 41.74 41.20 42.34 4,135,178 41.736 -0.85%
2016-04-28 0 70.40 70.35 70.40 70.30 71.90 3,612,924 256,240,978 70.923 42.10 42.07 42.10 42.04 43.00 6,041,475 42.414 0.28%
2016-04-27 0 70.20 70.20 70.25 70.20 72.45 1,751,853 124,016,241 70.791 41.98 41.98 42.01 41.98 43.33 2,929,421 42.335 -1.82%
2016-04-26 0 71.50 71.30 71.50 70.70 72.85 3,239,843 231,685,640 71.511 42.76 42.64 42.76 42.28 43.57 5,417,615 42.765 1.20%
2016-04-25 0 70.65 70.75 70.95 70.50 72.45 4,375,826 310,538,537 70.967 42.25 42.31 42.43 42.16 43.33 7,317,188 42.440 -2.82%
2016-04-22 0 72.70 72.70 72.95 72.45 74.65 1,613,046 118,086,740 73.207 43.48 43.48 43.63 43.33 44.64 2,697,310 43.779 -1.76%
2016-04-21 0 74.00 73.85 74.00 72.85 74.20 2,217,568 162,689,523 73.364 44.25 44.16 44.25 43.57 44.37 3,708,183 43.873 1.93%
2016-04-20 0 72.60 72.50 72.70 71.80 74.25 2,595,269 188,436,390 72.608 43.42 43.36 43.48 42.94 44.40 4,339,768 43.421 -2.35%
2016-04-19 0 74.35 74.45 74.50 73.05 74.90 2,118,637 156,381,555 73.812 44.46 44.52 44.55 43.69 44.79 3,542,752 44.141 3.26%
2016-04-18 0 72.00 71.95 72.00 71.75 73.65 1,811,806 131,157,511 72.390 43.06 43.03 43.06 42.91 44.04 3,029,674 43.291 -1.77%
2016-04-15 0 73.30 73.25 73.35 72.45 74.35 2,033,040 149,058,378 73.318 43.83 43.80 43.86 43.33 44.46 3,399,618 43.846 1.17%
2016-04-14 0 72.45 72.45 72.60 72.15 75.80 2,984,405 218,451,750 73.198 43.33 43.33 43.42 43.15 45.33 4,990,476 43.774 -0.41%
2016-04-13 0 72.75 72.70 72.75 70.70 72.95 3,634,939 260,869,584 71.767 43.51 43.48 43.51 42.28 43.63 6,078,288 42.918 2.61%
2016-04-12 0 70.90 70.80 70.90 69.45 70.95 2,537,143 179,073,689 70.581 42.40 42.34 42.40 41.53 42.43 4,242,571 42.209 1.58%
2016-04-11 0 69.80 69.75 69.80 68.15 69.90 2,804,896 193,949,245 69.147 41.74 41.71 41.74 40.76 41.80 4,690,303 41.351 2.27%
2016-04-08 0 68.25 68.25 68.30 67.50 68.70 3,132,662 213,220,244 68.064 40.81 40.81 40.84 40.37 41.08 5,238,389 40.703 -1.73%
2016-04-07 0 69.45 69.35 69.50 68.30 69.50 2,591,655 179,037,491 69.082 41.53 41.47 41.56 40.84 41.56 4,333,725 41.313 1.91%
2016-04-06 0 68.15 68.10 68.25 66.00 68.25 2,582,096 173,787,968 67.305 40.76 40.73 40.81 39.47 40.81 4,317,741 40.250 2.02%
2016-04-05 0 66.80 66.65 66.85 66.10 67.60 4,317,019 287,698,954 66.643 39.95 39.86 39.98 39.53 40.43 7,218,852 39.854 -0.30%
2016-04-01 0 67.00 66.95 67.05 66.35 67.90 2,030,279 136,084,394 67.027 40.07 40.04 40.10 39.68 40.61 3,395,001 40.084 -0.45%
2016-03-31 0 67.30 67.25 67.35 66.30 67.70 4,572,723 306,442,898 67.015 40.25 40.22 40.28 39.65 40.49 7,646,436 40.077 0.82%
2016-03-30 0 66.75 66.75 66.80 64.00 66.85 4,445,617 290,568,877 65.361 39.92 39.92 39.95 38.27 39.98 7,433,891 39.087 5.04%
2016-03-29 0 63.55 63.45 63.55 62.60 63.70 3,095,541 196,257,631 63.400 38.00 37.94 38.00 37.44 38.09 5,176,315 37.915 1.60%
2016-03-24 0 62.55 62.55 62.60 62.10 63.10 3,954,834 247,974,498 62.702 37.41 37.41 37.44 37.14 37.74 6,613,212 37.497 0.32%
2016-03-23 0 62.35 62.20 62.40 61.60 67.50 9,702,980 609,511,688 62.817 37.29 37.20 37.32 36.84 40.37 16,225,172 37.566 -4.59%
2016-03-22 0 65.35 65.15 65.45 64.30 68.60 5,297,783 348,850,501 65.848 39.08 38.96 39.14 38.45 41.02 8,858,870 39.379 -1.73%
2016-03-21 0 66.50 66.35 66.50 65.00 66.65 3,194,239 211,134,341 66.098 39.77 39.68 39.77 38.87 39.86 5,341,357 39.528 2.15%
2016-03-18 0 65.10 65.00 65.10 64.65 65.30 2,348,736 152,850,741 65.078 38.93 38.87 38.93 38.66 39.05 3,927,520 38.918 0.08%
2016-03-17 0 65.05 65.00 65.25 64.80 66.80 2,244,782 146,983,479 65.478 38.90 38.87 39.02 38.75 39.95 3,753,689 39.157 0.93%
2016-03-16 0 64.45 64.45 64.50 64.40 65.95 1,536,153 99,424,607 64.723 38.54 38.54 38.57 38.51 39.44 2,568,731 38.706 -1.68%
2016-03-15 0 65.55 65.50 65.60 64.85 67.45 13,093,562 855,646,643 65.349 39.20 39.17 39.23 38.78 40.34 21,894,850 39.080 1.08%
2016-03-14 0 64.85 64.70 64.85 62.60 64.95 5,559,557 356,258,754 64.080 38.78 38.69 38.78 37.44 38.84 9,296,605 38.321 3.59%
2016-03-11 0 62.60 62.35 62.80 61.50 62.80 3,307,467 205,774,976 62.215 37.44 37.29 37.56 36.78 37.56 5,530,695 37.206 1.54%
2016-03-10 0 61.65 61.65 61.75 61.30 62.00 1,395,591 86,181,510 61.753 36.87 36.87 36.93 36.66 37.08 2,333,686 36.929 -0.48%
2016-03-09 0 61.95 61.95 62.00 61.10 62.00 2,371,644 146,339,209 61.704 37.05 37.05 37.08 36.54 37.08 3,965,826 36.900 0.08%
2016-03-08 0 61.90 61.85 62.00 61.65 62.00 2,110,091 130,550,088 61.869 37.02 36.99 37.08 36.87 37.08 3,528,461 36.999 -0.16%
2016-03-07 0 62.00 62.00 62.20 61.65 63.00 3,455,225 216,114,195 62.547 37.08 37.08 37.20 36.87 37.68 5,777,773 37.404 0.16%
2016-03-04 0 61.90 61.90 62.00 61.65 62.60 4,542,649 281,676,325 62.007 37.02 37.02 37.08 36.87 37.44 7,596,147 37.081 -0.08%
2016-03-03 0 61.95 61.95 62.00 61.50 63.20 3,626,677 225,142,282 62.079 37.05 37.05 37.08 36.78 37.79 6,064,473 37.125 -2.36%
2016-03-02 0 63.45 63.40 63.45 61.90 64.50 6,425,957 408,195,467 63.523 37.94 37.91 37.94 37.02 38.57 10,745,385 37.988 3.93%
2016-03-01 0 61.05 60.90 61.10 60.80 61.90 3,723,600 227,926,385 61.211 36.51 36.42 36.54 36.36 37.02 6,226,546 36.606 -0.81%
2016-02-29 0 61.55 61.50 61.55 61.35 62.20 3,698,702 228,242,516 61.709 36.81 36.78 36.81 36.69 37.20 6,184,912 36.903 -0.65%
2016-02-26 0 61.95 61.90 61.95 61.60 63.20 5,180,415 321,851,954 62.129 37.05 37.02 37.05 36.84 37.79 8,662,609 37.154 -0.08%
2016-02-25 0 62.00 61.90 62.05 61.90 64.10 3,285,882 205,821,296 62.638 37.08 37.02 37.11 37.02 38.33 5,494,601 37.459 -3.50%
2016-02-24 0 64.25 64.15 64.25 64.00 65.30 3,091,717 198,242,013 64.120 38.42 38.36 38.42 38.27 39.05 5,169,921 38.345 -0.16%
2016-02-23 0 64.35 64.30 64.35 63.45 64.85 4,458,186 286,098,489 64.174 38.48 38.45 38.48 37.94 38.78 7,454,909 38.377 0.94%
2016-02-22 0 63.75 63.70 63.75 63.30 64.40 2,564,863 163,558,076 63.769 38.12 38.09 38.12 37.85 38.51 4,288,924 38.135 -0.16%
2016-02-19 0 63.85 63.80 63.90 63.75 65.00 3,541,581 227,657,118 64.281 38.18 38.15 38.21 38.12 38.87 5,922,177 38.441 -2.44%
2016-02-18 0 65.45 65.30 65.45 64.85 65.65 2,268,255 147,420,279 64.993 39.14 39.05 39.14 38.78 39.26 3,792,941 38.867 1.95%
2016-02-17 0 64.20 63.95 64.35 63.75 65.30 3,442,668 221,358,648 64.299 38.39 38.24 38.48 38.12 39.05 5,756,776 38.452 -0.08%
2016-02-16 0 64.25 64.20 64.30 63.30 64.95 3,145,533 201,696,907 64.122 38.42 38.39 38.45 37.85 38.84 5,259,911 38.346 0.31%
2016-02-15 0 64.05 64.00 64.05 62.75 65.10 3,511,833 224,711,380 63.987 38.30 38.27 38.30 37.53 38.93 5,872,432 38.265 2.73%
2016-02-12 0 62.35 62.30 62.35 62.25 63.70 4,765,672 297,700,405 62.468 37.29 37.26 37.29 37.23 38.09 7,969,082 37.357 -4.95%
2016-02-11 0 65.60 65.50 65.60 65.50 66.30 2,923,036 192,146,481 65.735 39.23 39.17 39.23 39.17 39.65 4,887,855 39.311 -5.54%
2016-02-05 0 69.45 69.20 69.40 69.20 70.00 1,516,664 105,510,128 69.567 41.53 41.38 41.50 41.38 41.86 2,536,142 41.603 0.43%
2016-02-04 0 69.15 69.15 69.25 69.00 69.65 1,462,916 101,277,240 69.230 41.35 41.35 41.41 41.26 41.65 2,446,265 41.401 0.22%
2016-02-03 0 69.00 68.95 69.05 67.65 70.00 2,111,930 144,797,876 68.562 41.26 41.23 41.29 40.46 41.86 3,531,536 41.001 -1.15%
2016-02-02 0 69.80 69.75 69.85 68.25 70.25 3,289,466 228,570,918 69.486 41.74 41.71 41.77 40.81 42.01 5,500,594 41.554 -0.29%
2016-02-01 0 70.00 69.85 70.00 69.50 70.80 3,436,116 240,283,502 69.929 41.86 41.77 41.86 41.56 42.34 5,745,820 41.819 1.16%
2016-01-29 0 69.20 69.25 69.40 66.50 71.30 5,769,219 397,184,764 68.845 41.38 41.41 41.50 39.77 42.64 9,647,198 41.171 3.75%
2016-01-28 0 66.70 66.60 66.70 65.65 67.00 3,718,980 245,851,687 66.107 39.89 39.83 39.89 39.26 40.07 6,218,820 39.533 0.98%
2016-01-27 0 66.05 65.95 66.15 65.80 67.10 5,090,116 337,204,439 66.247 39.50 39.44 39.56 39.35 40.13 8,511,613 39.617 -1.86%
2016-01-26 0 67.30 67.20 67.35 67.05 67.75 2,954,225 199,190,616 67.426 40.25 40.19 40.28 40.10 40.52 4,940,009 40.322 -0.66%
2016-01-25 0 67.75 67.65 67.80 66.95 68.10 2,750,940 185,508,042 67.434 40.52 40.46 40.55 40.04 40.73 4,600,079 40.327 1.12%
2016-01-22 0 67.00 67.00 67.10 66.10 67.90 3,689,446 247,001,492 66.948 40.07 40.07 40.13 39.53 40.61 6,169,434 40.036 1.52%
2016-01-21 0 66.00 65.95 66.00 65.50 67.85 4,605,428 306,562,647 66.566 39.47 39.44 39.47 39.17 40.58 7,701,125 39.808 0.30%
2016-01-20 0 65.80 65.65 65.90 65.50 66.60 4,081,036 268,536,906 65.801 39.35 39.26 39.41 39.17 39.83 6,824,245 39.350 -1.94%
2016-01-19 0 67.10 67.05 67.10 66.00 68.90 3,649,643 244,762,208 67.065 40.13 40.10 40.13 39.47 41.20 6,102,876 40.106 0.83%
2016-01-18 0 66.55 66.40 66.55 65.15 68.30 3,855,328 256,865,136 66.626 39.80 39.71 39.80 38.96 40.84 6,446,819 39.844 1.45%
2016-01-15 0 65.60 65.50 65.65 65.50 67.15 5,272,334 347,387,418 65.889 39.23 39.17 39.26 39.17 40.16 8,816,315 39.403 -0.98%
2016-01-14 0 66.25 66.20 66.45 65.20 66.50 3,234,270 214,712,673 66.387 39.62 39.59 39.74 38.99 39.77 5,408,296 39.701 -0.15%
2016-01-13 0 66.35 66.30 66.35 65.85 67.90 3,784,633 253,424,208 66.961 39.68 39.65 39.68 39.38 40.61 6,328,604 40.044 1.69%
2016-01-12 0 65.25 65.25 65.30 65.20 66.40 2,584,784 169,458,415 65.560 39.02 39.02 39.05 38.99 39.71 4,322,236 39.206 0.31%
2016-01-11 0 65.05 64.85 64.90 64.50 66.10 3,626,910 235,551,468 64.945 38.90 38.78 38.81 38.57 39.53 6,064,862 38.839 -3.06%
2016-01-08 0 67.10 67.10 67.20 64.85 68.40 4,244,275 284,587,521 67.052 40.13 40.13 40.19 38.78 40.90 7,097,211 40.099 2.84%
2016-01-07 0 65.25 65.05 65.30 64.50 67.45 6,121,227 399,757,776 65.307 39.02 38.90 39.05 38.57 40.34 10,235,820 39.055 -2.61%
2016-01-06 0 67.00 67.00 67.05 66.70 70.60 6,735,214 455,399,964 67.615 40.07 40.07 40.10 39.89 42.22 11,262,520 40.435 -4.96%
2016-01-05 0 70.50 70.50 70.60 70.20 73.40 2,458,222 175,744,745 71.493 42.16 42.16 42.22 41.98 43.89 4,110,601 42.754 -2.22%
2016-01-04 0 72.10 72.00 72.05 71.10 72.95 2,116,179 152,090,123 71.870 43.12 43.06 43.09 42.52 43.63 3,538,642 42.980 -1.50%
2015-12-31 0 73.20 73.05 73.40 72.70 73.45 709,328 51,863,927 73.117 43.78 43.69 43.89 43.48 43.92 1,186,127 43.725 1.10%
2015-12-30 0 72.40 72.40 72.45 72.30 73.65 1,215,821 88,255,266 72.589 43.30 43.30 43.33 43.24 44.04 2,033,077 43.410 -0.96%
2015-12-29 0 73.10 73.15 73.35 72.20 73.50 1,784,724 130,341,297 73.032 43.72 43.75 43.86 43.18 43.95 2,984,388 43.674 1.25%
2015-12-28 0 72.20 72.05 72.10 72.00 73.65 1,591,325 115,550,525 72.613 43.18 43.09 43.12 43.06 44.04 2,660,989 43.424 -0.89%
2015-12-24 0 72.85 72.80 72.90 72.75 73.65 1,131,910 82,760,419 73.116 43.57 43.54 43.60 43.51 44.04 1,892,762 43.725 0.90%
2015-12-23 0 72.20 71.95 72.10 71.60 73.10 1,391,824 100,754,264 72.390 43.18 43.03 43.12 42.82 43.72 2,327,386 43.291 1.33%
2015-12-22 0 71.25 71.30 71.35 70.95 72.15 5,073,885 360,764,875 71.102 42.61 42.64 42.67 42.43 43.15 8,484,471 42.521 -0.70%
2015-12-21 0 71.75 71.65 71.75 70.30 73.05 3,909,331 279,782,696 71.568 42.91 42.85 42.91 42.04 43.69 6,537,122 42.799 -1.24%
2015-12-18 0 72.65 72.50 72.70 72.50 75.10 3,567,965 260,307,554 72.957 43.45 43.36 43.48 43.36 44.91 5,966,295 43.630 -3.39%
2015-12-17 0 75.20 75.00 75.20 75.00 76.15 2,284,340 172,183,439 75.376 44.97 44.85 44.97 44.85 45.54 3,819,838 45.076 -1.25%
2015-12-16 0 76.15 76.00 76.25 75.05 76.45 1,973,405 149,843,346 75.931 45.54 45.45 45.60 44.88 45.72 3,299,897 45.408 1.33%
2015-12-15 0 75.15 75.05 75.20 75.05 75.80 1,323,162 99,753,255 75.390 44.94 44.88 44.97 44.88 45.33 2,212,571 45.085 -0.79%
2015-12-14 0 75.75 75.65 75.70 73.55 76.10 1,453,807 109,058,912 75.016 45.30 45.24 45.27 43.98 45.51 2,431,033 44.861 -0.20%
2015-12-11 0 75.90 75.80 75.85 75.80 77.60 1,547,980 117,919,500 76.176 45.39 45.33 45.36 45.33 46.41 2,588,508 45.555 -1.24%
2015-12-10 0 76.85 76.85 76.90 76.10 78.75 2,502,627 192,914,782 77.085 45.96 45.96 45.99 45.51 47.09 4,184,854 46.098 -1.85%
2015-12-09 0 78.30 78.45 78.50 77.60 79.30 1,044,755 82,110,953 78.594 46.82 46.91 46.94 46.41 47.42 1,747,023 47.000 -0.25%
2015-12-08 0 78.50 78.25 78.60 77.60 79.20 1,522,162 118,852,203 78.081 46.94 46.80 47.00 46.41 47.36 2,545,336 46.694 -1.20%
2015-12-07 0 79.45 79.25 79.50 78.60 79.90 1,410,500 112,019,043 79.418 47.51 47.39 47.54 47.00 47.78 2,358,616 47.494 1.08%
2015-12-04 0 78.60 78.45 78.60 77.25 78.65 1,963,661 153,383,346 78.111 47.00 46.91 47.00 46.20 47.03 3,283,603 46.712 0.32%
2015-12-03 0 78.35 78.30 78.40 77.10 78.45 2,071,735 160,797,677 77.615 46.85 46.82 46.88 46.11 46.91 3,464,323 46.415 0.38%
2015-12-02 0 78.05 77.95 78.05 77.95 80.45 1,709,631 134,258,062 78.530 46.68 46.62 46.68 46.62 48.11 2,858,818 46.963 -1.58%
2015-12-01 0 79.30 79.30 79.60 78.25 79.55 2,749,434 216,076,410 78.589 47.42 47.42 47.60 46.80 47.57 4,597,561 46.998 1.80%
2015-11-30 0 77.90 78.00 78.35 77.05 78.50 4,157,599 322,775,981 77.635 46.59 46.65 46.85 46.08 46.94 6,952,272 46.427 -0.06%
2015-11-27 0 77.95 77.85 78.10 77.55 79.50 1,762,430 137,673,077 78.115 46.62 46.56 46.71 46.38 47.54 2,947,108 46.715 -1.58%
2015-11-26 0 79.20 78.95 79.20 78.45 80.15 1,552,321 123,038,473 79.261 47.36 47.21 47.36 46.91 47.93 2,595,767 47.400 0.38%
2015-11-25 0 78.90 78.90 79.00 78.10 79.60 1,161,206 91,664,276 78.939 47.18 47.18 47.24 46.71 47.60 1,941,751 47.207 0.19%
2015-11-24 0 78.75 78.65 78.75 78.50 80.15 1,397,248 110,110,686 78.805 47.09 47.03 47.09 46.94 47.93 2,336,456 47.127 -0.88%
2015-11-23 0 79.45 79.35 79.45 79.00 80.30 1,817,325 144,628,739 79.583 47.51 47.45 47.51 47.24 48.02 3,038,903 47.592 0.44%
2015-11-20 0 79.10 79.05 79.15 77.90 79.30 2,459,664 192,419,363 78.230 47.30 47.27 47.33 46.59 47.42 4,113,012 46.783 1.48%
2015-11-19 0 77.95 77.90 77.95 77.80 79.70 1,571,300 122,978,285 78.265 46.62 46.59 46.62 46.53 47.66 2,627,503 46.804 0.00%
2015-11-18 0 77.95 77.85 77.95 77.80 79.95 1,303,000 101,885,587 78.193 46.62 46.56 46.62 46.53 47.81 2,178,856 46.761 -1.14%
2015-11-17 0 78.85 78.80 78.85 78.70 79.95 1,558,460 123,329,840 79.136 47.15 47.12 47.15 47.06 47.81 2,606,033 47.325 0.25%
2015-11-16 0 78.65 78.60 78.65 78.50 80.60 2,249,037 177,336,829 78.850 47.03 47.00 47.03 46.94 48.20 3,760,805 47.154 -2.84%
2015-11-13 0 80.95 80.95 81.00 80.45 82.20 3,468,632 281,800,526 81.243 48.41 48.41 48.44 48.11 49.16 5,800,192 48.585 -3.69%
2015-11-12 0 84.05 83.90 84.05 80.90 84.05 2,160,830 179,624,203 83.127 50.26 50.17 50.26 48.38 50.26 3,613,306 49.712 4.09%
2015-11-11 0 80.75 80.75 80.95 80.00 81.60 1,216,172 98,419,053 80.925 48.29 48.29 48.41 47.84 48.80 2,033,664 48.395 0.25%
2015-11-10 0 80.55 80.60 80.75 80.15 81.35 2,398,000 193,492,050 80.689 48.17 48.20 48.29 47.93 48.65 4,009,898 48.254 -2.13%
2015-11-09 0 82.30 82.10 82.30 81.90 83.45 2,116,238 173,913,431 82.180 49.22 49.10 49.22 48.98 49.90 3,538,740 49.146 -0.66%
2015-11-06 0 82.85 82.75 82.80 82.40 83.90 1,512,636 125,393,289 82.897 49.55 49.49 49.52 49.28 50.17 2,529,406 49.574 -1.37%
2015-11-05 0 84.00 83.95 84.25 82.70 85.00 2,254,478 188,719,021 83.709 50.23 50.20 50.38 49.46 50.83 3,769,903 50.059 -0.88%
2015-11-04 0 84.75 84.65 84.95 84.00 86.45 1,951,425 166,673,081 85.411 50.68 50.62 50.80 50.23 51.70 3,263,142 51.077 0.53%
2015-11-03 0 84.30 84.15 84.40 82.50 84.65 1,955,609 163,992,113 83.857 50.41 50.32 50.47 49.34 50.62 3,270,139 50.148 3.31%
2015-11-02 0 81.60 81.55 81.75 81.15 83.65 2,064,779 169,239,930 81.965 48.80 48.77 48.89 48.53 50.02 3,452,691 49.017 -2.80%
2015-10-30 0 83.95 83.60 83.65 83.60 86.00 4,023,873 339,278,545 84.316 50.20 49.99 50.02 49.99 51.43 6,728,658 50.423 2.00%
2015-10-29 0 82.30 82.15 82.30 82.15 83.35 1,469,273 121,672,530 82.811 49.22 49.13 49.22 49.13 49.84 2,456,895 49.523 0.30%
2015-10-28 0 82.05 82.05 82.15 81.90 83.45 1,506,236 124,338,918 82.549 49.07 49.07 49.13 48.98 49.90 2,518,704 49.366 -0.85%
2015-10-27 0 82.75 82.65 82.75 80.90 83.50 3,104,590 255,650,424 82.346 49.49 49.43 49.49 48.38 49.93 5,191,447 49.245 0.91%
2015-10-26 0 82.00 81.85 82.00 81.60 84.00 1,262,106 103,803,896 82.247 49.04 48.95 49.04 48.80 50.23 2,110,474 49.185 0.49%
2015-10-23 0 81.60 81.50 81.60 81.40 82.35 1,447,736 118,578,687 81.906 48.80 48.74 48.80 48.68 49.25 2,420,882 48.982 1.12%
2015-10-22 0 80.70 80.60 80.75 80.25 81.80 1,128,649 91,356,339 80.943 48.26 48.20 48.29 47.99 48.92 1,887,309 48.406 -1.04%
2015-10-20 0 81.55 81.55 81.75 80.60 81.85 1,387,948 112,802,514 81.273 48.77 48.77 48.89 48.20 48.95 2,320,905 48.603 -0.37%
2015-10-19 0 81.85 81.80 81.85 80.55 81.95 1,676,786 137,147,044 81.792 48.95 48.92 48.95 48.17 49.01 2,803,895 48.913 0.00%
2015-10-16 0 81.85 81.90 82.00 81.75 84.30 3,778,775 312,261,079 82.636 48.95 48.98 49.04 48.89 50.41 6,318,809 49.418 0.55%
2015-10-15 0 81.40 81.30 81.50 80.95 82.00 1,600,494 130,164,328 81.328 48.68 48.62 48.74 48.41 49.04 2,676,321 48.636 0.74%
2015-10-14 0 80.80 80.75 80.80 79.50 81.80 2,134,271 172,447,013 80.799 48.32 48.29 48.32 47.54 48.92 3,568,895 48.319 -0.37%
2015-10-13 0 81.10 81.00 81.10 79.40 81.35 2,378,019 192,221,557 80.833 48.50 48.44 48.50 47.48 48.65 3,976,486 48.340 1.37%
2015-10-12 0 80.00 79.95 80.00 79.00 80.80 1,627,809 130,166,792 79.964 47.84 47.81 47.84 47.24 48.32 2,721,997 47.820 1.65%
2015-10-09 0 78.70 78.50 78.85 78.15 80.20 1,759,037 138,872,078 78.948 47.06 46.94 47.15 46.74 47.96 2,941,434 47.212 0.13%
2015-10-08 0 78.60 78.30 78.70 77.60 80.60 3,115,373 244,801,460 78.579 47.00 46.82 47.06 46.41 48.20 5,209,478 46.992 -2.30%
2015-10-07 0 80.45 80.70 80.75 78.60 81.15 2,483,316 199,614,527 80.382 48.11 48.26 48.29 47.00 48.53 4,152,562 48.070 1.07%
2015-10-06 0 79.60 79.40 79.60 78.10 82.00 1,983,287 156,995,164 79.159 47.60 47.48 47.60 46.71 49.04 3,316,422 47.339 0.51%
2015-10-05 0 79.20 79.20 79.30 77.00 80.95 2,342,406 186,825,750 79.758 47.36 47.36 47.42 46.05 48.41 3,916,935 47.697 1.67%
2015-10-02 0 77.90 77.85 78.10 76.85 78.45 3,034,252 235,826,123 77.721 46.59 46.56 46.71 45.96 46.91 5,073,829 46.479 3.38%
2015-09-30 0 75.35 75.20 75.40 74.60 75.95 3,452,254 259,203,988 75.083 45.06 44.97 45.09 44.61 45.42 5,772,805 44.901 2.87%
2015-09-29 0 73.25 73.20 73.30 71.40 73.70 2,297,694 166,354,158 72.400 43.80 43.78 43.83 42.70 44.07 3,842,168 43.297 -1.88%
2015-09-25 0 74.65 74.65 74.85 73.20 75.80 1,063,832 79,230,045 74.476 44.64 44.64 44.76 43.78 45.33 1,778,923 44.538 0.00%
2015-09-24 0 74.65 74.45 74.85 73.85 76.50 2,006,290 149,493,954 74.513 44.64 44.52 44.76 44.16 45.75 3,354,887 44.560 -0.73%
2015-09-23 0 75.20 75.20 75.30 73.80 75.75 3,494,461 262,085,858 75.000 44.97 44.97 45.03 44.13 45.30 5,843,383 44.852 0.40%
2015-09-22 0 74.90 74.80 75.00 74.40 76.50 1,552,025 116,873,405 75.304 44.79 44.73 44.85 44.49 45.75 2,595,272 45.033 0.81%
2015-09-21 0 74.30 74.10 74.35 73.65 74.70 1,833,755 135,924,909 74.124 44.43 44.31 44.46 44.04 44.67 3,066,377 44.328 0.27%
2015-09-18 0 74.10 73.95 74.15 72.80 74.65 2,903,727 215,165,816 74.100 44.31 44.22 44.34 43.54 44.64 4,855,567 44.313 2.00%
2015-09-17 0 73.60 73.50 73.70 72.70 74.90 2,615,500 193,223,744 73.876 43.45 43.39 43.51 42.91 44.21 4,430,789 43.609 0.34%
2015-09-16 0 73.35 73.50 73.60 72.85 75.55 3,855,926 284,124,048 73.685 43.30 43.39 43.45 43.00 44.60 6,532,134 43.496 -0.68%
2015-09-15 0 73.85 73.60 73.75 73.35 75.75 2,152,709 159,291,312 73.996 43.59 43.45 43.53 43.30 44.72 3,646,798 43.680 -1.80%
2015-09-14 0 75.20 74.95 75.25 74.25 75.95 2,018,115 151,427,852 75.034 44.39 44.24 44.42 43.83 44.83 3,418,789 44.293 0.27%
2015-09-11 0 75.00 74.90 75.20 74.85 76.35 2,134,514 160,545,916 75.214 44.27 44.21 44.39 44.18 45.07 3,615,975 44.399 -1.45%
2015-09-10 0 76.10 75.85 76.15 74.85 76.80 2,282,135 172,722,248 75.685 44.92 44.77 44.95 44.18 45.34 3,866,052 44.677 -1.42%
2015-09-09 0 77.20 77.15 77.30 74.70 78.45 4,285,119 328,408,765 76.639 45.57 45.54 45.63 44.10 46.31 7,259,208 45.240 3.35%
2015-09-08 0 74.70 74.60 74.75 72.10 75.55 2,705,668 199,922,355 73.890 44.10 44.04 44.13 42.56 44.60 4,583,538 43.617 1.36%
2015-09-07 0 73.70 73.70 73.75 72.40 75.05 3,247,736 239,267,884 73.672 43.51 43.51 43.53 42.74 44.30 5,501,829 43.489 -0.61%
2015-09-04 0 74.15 74.05 74.20 73.55 75.80 2,969,661 220,823,260 74.360 43.77 43.71 43.80 43.42 44.74 5,030,756 43.895 -0.40%
2015-09-02 0 74.45 74.50 74.75 73.75 76.00 4,130,578 308,958,635 74.798 43.95 43.98 44.13 43.53 44.86 6,997,408 44.153 -1.97%
2015-09-01 0 75.95 75.80 75.90 75.00 77.00 3,295,501 249,553,238 75.725 44.83 44.74 44.80 44.27 45.45 5,582,745 44.701 -0.13%
2015-08-31 0 76.05 76.45 76.50 73.55 79.00 3,161,331 240,433,917 76.055 44.89 45.13 45.16 43.42 46.63 5,355,455 44.895 0.00%
2015-08-28 0 76.05 75.95 76.05 75.70 82.00 6,303,830 485,105,178 76.954 44.89 44.83 44.89 44.69 48.40 10,679,007 45.426 -0.46%
2015-08-27 0 76.40 76.15 76.45 73.20 76.60 7,326,452 546,491,236 74.592 45.10 44.95 45.13 43.21 45.22 12,411,380 44.031 6.26%
2015-08-26 0 71.90 71.80 71.95 70.45 76.50 9,266,533 676,552,825 73.010 42.44 42.38 42.47 41.59 45.16 15,697,975 43.098 -5.08%
2015-08-25 0 75.75 75.65 75.70 75.65 83.35 4,911,279 378,987,853 77.167 44.72 44.66 44.69 44.66 49.20 8,319,955 45.552 -2.63%
2015-08-24 0 77.80 77.45 77.55 77.45 80.15 4,387,136 343,709,628 78.345 45.93 45.72 45.78 45.72 47.31 7,432,030 46.247 -3.59%
2015-08-21 0 80.70 80.65 80.75 77.70 81.45 4,129,638 332,172,428 80.436 47.64 47.61 47.67 45.87 48.08 6,995,816 47.482 2.22%
2015-08-20 0 78.95 79.20 79.25 78.35 81.60 2,377,177 188,401,877 79.254 46.60 46.75 46.78 46.25 48.17 4,027,058 46.784 -2.59%
2015-08-19 0 81.05 81.00 81.30 80.75 82.10 1,752,546 142,303,298 81.198 47.84 47.81 47.99 47.67 48.46 2,968,902 47.931 -0.49%
2015-08-18 0 81.45 81.45 81.50 81.35 82.95 1,717,303 140,366,481 81.737 48.08 48.08 48.11 48.02 48.97 2,909,198 48.249 -1.69%
2015-08-17 0 82.85 82.85 83.00 82.65 84.45 485,403 40,324,536 83.074 48.91 48.91 48.99 48.79 49.85 822,297 49.039 -0.36%
2015-08-14 0 83.15 83.05 83.10 83.00 84.00 902,140 75,183,741 83.339 49.08 49.02 49.05 48.99 49.59 1,528,271 49.195 -0.95%
2015-08-13 0 83.95 84.00 84.15 82.50 84.40 2,492,383 208,824,400 83.785 49.56 49.59 49.67 48.70 49.82 4,222,223 49.458 0.54%
2015-08-12 0 83.50 83.40 83.50 82.05 84.45 1,422,981 118,685,420 83.406 49.29 49.23 49.29 48.43 49.85 2,410,602 49.235 0.00%
2015-08-11 0 83.50 83.30 83.50 82.80 85.60 2,076,043 173,690,472 83.664 49.29 49.17 49.29 48.88 50.53 3,516,922 49.387 -1.07%
2015-08-10 0 84.40 84.35 84.45 82.30 85.20 1,527,600 128,655,811 84.221 49.82 49.79 49.85 48.58 50.29 2,587,832 49.716 -0.06%
2015-08-07 0 84.45 84.30 84.45 83.90 84.65 1,905,193 160,309,954 84.144 49.85 49.76 49.85 49.53 49.97 3,227,493 49.670 -0.35%
2015-08-06 0 84.75 84.60 84.75 84.50 86.55 1,775,500 150,306,789 84.656 50.03 49.94 50.03 49.88 51.09 3,007,787 49.973 0.36%
2015-08-05 0 84.45 84.40 84.45 83.85 85.95 1,693,692 142,738,658 84.277 49.85 49.82 49.85 49.50 50.74 2,869,200 49.749 -0.65%
2015-08-04 0 85.00 84.95 85.00 84.45 86.20 3,339,835 284,099,279 85.064 50.18 50.15 50.18 49.85 50.88 5,657,849 50.213 -0.82%
2015-08-03 0 85.70 85.35 85.70 84.40 86.65 1,350,207 115,450,500 85.506 50.59 50.38 50.59 49.82 51.15 2,287,319 50.474 -1.10%
2015-07-31 0 86.65 86.45 86.70 86.00 87.45 1,673,500 145,138,025 86.727 51.15 51.03 51.18 50.77 51.62 2,834,994 51.195 1.05%
2015-07-30 0 85.75 85.65 86.00 85.65 87.75 1,777,743 153,836,599 86.535 50.62 50.56 50.77 50.56 51.80 3,011,587 51.082 -0.87%
2015-07-29 0 86.50 86.35 86.65 85.55 87.40 1,486,850 128,704,485 86.562 51.06 50.97 51.15 50.50 51.59 2,518,799 51.098 0.64%
2015-07-28 0 85.95 85.95 86.05 85.00 88.95 3,219,795 279,113,380 86.687 50.74 50.74 50.80 50.18 52.51 5,454,496 51.171 0.53%
2015-07-27 0 85.50 85.50 85.60 85.00 87.75 1,929,327 164,838,845 85.439 50.47 50.47 50.53 50.18 51.80 3,268,377 50.434 -3.06%
2015-07-24 0 88.20 88.20 88.35 86.60 88.80 1,996,593 174,857,663 87.578 52.06 52.06 52.15 51.12 52.42 3,382,329 51.697 -1.01%
2015-07-23 0 89.10 89.10 89.15 88.40 90.00 1,288,740 115,324,510 89.486 52.60 52.60 52.63 52.18 53.13 2,183,191 52.824 -0.67%
2015-07-22 0 89.70 89.60 89.70 89.05 90.00 1,009,754 90,528,822 89.654 52.95 52.89 52.95 52.57 53.13 1,710,574 52.923 0.17%
2015-07-21 0 89.55 89.35 89.60 88.50 89.80 748,395 66,803,740 89.263 52.86 52.74 52.89 52.24 53.01 1,267,819 52.692 0.67%
2015-07-20 0 88.95 88.95 89.05 88.65 90.00 934,201 83,170,837 89.029 52.51 52.51 52.57 52.33 53.13 1,582,584 52.554 -0.22%
2015-07-17 0 89.15 89.15 89.25 88.60 90.10 1,326,563 118,446,011 89.288 52.63 52.63 52.68 52.30 53.19 2,247,265 52.707 -0.39%
2015-07-16 0 89.50 89.30 89.45 89.30 92.80 3,087,430 278,256,311 90.126 52.83 52.71 52.80 52.71 54.78 5,230,263 53.201 0.28%
2015-07-15 0 89.25 89.30 89.35 88.30 90.40 2,713,002 241,271,414 88.932 52.68 52.71 52.74 52.12 53.36 4,595,963 52.496 -0.50%
2015-07-14 0 89.70 89.75 89.95 88.55 90.80 5,155,570 460,586,581 89.338 52.95 52.98 53.10 52.27 53.60 8,733,796 52.736 3.10%
2015-07-13 0 87.00 86.85 86.95 84.60 87.85 2,675,357 230,809,679 86.272 51.36 51.27 51.33 49.94 51.86 4,532,190 50.927 1.34%
2015-07-10 0 85.85 85.75 86.00 85.20 87.50 2,516,787 216,370,515 85.971 50.68 50.62 50.77 50.29 51.65 4,263,564 50.749 0.70%
2015-07-09 0 85.25 85.45 85.50 83.35 87.50 5,903,712 500,589,255 84.792 50.32 50.44 50.47 49.20 51.65 10,001,187 50.053 4.28%
2015-07-08 0 81.75 81.60 82.20 78.90 86.30 4,563,349 376,291,203 82.459 48.26 48.17 48.52 46.57 50.94 7,730,544 48.676 -5.98%
2015-07-07 0 86.95 86.95 87.10 86.30 89.95 2,790,345 244,424,741 87.597 51.33 51.33 51.42 50.94 53.10 4,726,986 51.708 -0.17%
2015-07-06 0 87.10 87.05 87.25 85.90 90.75 4,770,349 417,695,103 87.561 51.42 51.39 51.50 50.71 53.57 8,081,212 51.687 -2.30%
2015-07-03 0 89.15 89.10 89.15 88.55 91.20 1,368,455 122,577,912 89.574 52.63 52.60 52.63 52.27 53.84 2,318,232 52.876 -2.03%
2015-07-02 0 91.00 90.50 91.00 89.50 92.10 3,641,014 330,342,474 90.728 53.72 53.42 53.72 52.83 54.37 6,168,062 53.557 -1.19%
2015-06-30 0 92.10 91.80 92.05 89.45 95.05 3,824,164 349,167,663 91.306 54.37 54.19 54.34 52.80 56.11 6,478,327 53.898 0.60%
2015-06-29 0 91.55 91.50 91.75 90.20 95.20 2,290,437 210,962,076 92.106 54.04 54.01 54.16 53.25 56.20 3,880,116 54.370 -2.61%
2015-06-26 0 94.00 93.85 94.00 93.45 95.50 2,739,482 257,782,928 94.099 55.49 55.40 55.49 55.16 56.37 4,640,821 55.547 -0.05%
2015-06-25 0 94.05 94.25 94.35 93.80 96.50 1,620,274 153,352,109 94.646 55.52 55.64 55.69 55.37 56.96 2,744,826 55.870 0.32%
2015-06-24 0 93.75 93.60 93.75 93.35 94.85 977,939 91,653,460 93.721 55.34 55.25 55.34 55.10 55.99 1,656,678 55.324 -0.42%
2015-06-23 0 94.15 94.20 94.35 93.60 95.00 1,211,072 114,132,549 94.241 55.58 55.61 55.69 55.25 56.08 2,051,617 55.631 0.64%
2015-06-22 0 93.55 93.55 93.60 91.70 93.95 1,939,568 181,107,913 93.375 55.22 55.22 55.25 54.13 55.46 3,285,726 55.120 1.68%
2015-06-19 0 92.00 91.80 92.15 91.60 92.40 1,598,831 147,215,093 92.077 54.31 54.19 54.40 54.07 54.54 2,708,501 54.353 0.55%
2015-06-18 0 91.50 91.55 91.60 90.25 91.85 1,255,052 114,594,545 91.307 54.01 54.04 54.07 53.27 54.22 2,126,122 53.898 0.83%
2015-06-17 0 90.75 90.50 91.00 89.55 91.45 1,278,980 116,123,968 90.794 53.57 53.42 53.72 52.86 53.98 2,166,657 53.596 0.95%
2015-06-16 0 89.90 89.70 89.90 89.40 91.20 530,632 47,811,114 90.102 53.07 52.95 53.07 52.77 53.84 898,917 53.187 -0.94%
2015-06-15 0 90.75 90.60 90.75 90.55 91.95 1,142,338 104,024,951 91.063 53.57 53.48 53.57 53.45 54.28 1,935,178 53.755 -1.09%
2015-06-12 0 91.75 91.70 91.75 90.30 92.00 1,718,483 157,265,570 91.514 54.16 54.13 54.16 53.30 54.31 2,911,197 54.021 1.33%
2015-06-11 0 90.55 90.20 90.60 88.65 90.80 1,214,083 109,543,150 90.227 53.45 53.25 53.48 52.33 53.60 2,056,718 53.261 1.34%
2015-06-10 0 89.35 89.10 89.40 88.55 91.10 2,344,482 211,681,013 90.289 52.74 52.60 52.77 52.27 53.78 3,971,671 53.298 0.39%
2015-06-09 0 89.00 88.90 89.05 88.55 89.70 1,181,818 105,310,119 89.109 52.54 52.48 52.57 52.27 52.95 2,002,059 52.601 -0.61%
2015-06-08 0 89.55 89.45 89.60 88.50 90.00 1,353,473 120,942,419 89.357 52.86 52.80 52.89 52.24 53.13 2,292,852 52.748 -1.00%
2015-06-05 0 90.45 90.35 90.40 90.00 91.45 1,082,606 98,160,729 90.671 53.39 53.33 53.36 53.13 53.98 1,833,989 53.523 0.61%
2015-06-04 0 89.90 89.90 90.25 88.35 92.45 2,634,312 237,812,582 90.275 53.07 53.07 53.27 52.15 54.57 4,462,658 53.289 -1.91%
2015-06-03 0 91.65 91.40 91.65 90.60 92.30 2,493,686 228,329,217 91.563 54.10 53.95 54.10 53.48 54.48 4,224,430 54.050 1.21%
2015-06-02 0 90.55 90.50 90.55 90.00 91.50 3,623,150 328,674,044 90.715 53.45 53.42 53.45 53.13 54.01 6,137,799 53.549 0.06%
2015-06-01 0 90.50 90.50 90.60 90.50 92.75 2,390,256 218,265,794 91.315 53.42 53.42 53.48 53.42 54.75 4,049,215 53.903 1.57%
2015-05-29 0 89.10 88.90 89.70 88.55 90.50 4,926,214 439,811,995 89.280 52.60 52.48 52.95 52.27 53.42 8,345,256 52.702 -1.98%
2015-05-28 0 90.90 90.90 91.00 90.10 92.60 2,607,370 237,862,165 91.227 53.66 53.66 53.72 53.19 54.66 4,417,017 53.851 -1.99%
2015-05-27 0 92.75 92.60 92.75 92.35 94.50 3,156,659 294,015,496 93.141 54.75 54.66 54.75 54.51 55.78 5,347,540 54.981 -2.01%
2015-05-26 0 94.65 94.60 94.70 94.55 95.25 1,676,352 158,767,243 94.710 55.87 55.84 55.90 55.81 56.23 2,839,825 55.907 0.11%
2015-05-22 0 94.55 94.40 94.55 93.45 95.45 1,413,093 133,669,617 94.594 55.81 55.72 55.81 55.16 56.34 2,393,851 55.839 1.18%
2015-05-21 0 93.45 93.45 93.50 93.00 94.70 1,544,919 144,892,501 93.786 55.16 55.16 55.19 54.90 55.90 2,617,171 55.362 -1.37%
2015-05-20 0 95.90 95.55 95.85 95.05 96.95 1,221,629 117,011,796 95.783 55.93 55.73 55.90 55.44 56.54 2,094,619 55.863 -0.16%
2015-05-19 0 96.05 96.05 96.20 95.60 97.00 953,635 91,702,697 96.161 56.02 56.02 56.11 55.76 56.57 1,635,114 56.083 0.10%
2015-05-18 0 95.95 95.65 96.00 94.55 98.50 1,347,202 129,414,739 96.062 55.96 55.79 55.99 55.14 57.45 2,309,928 56.025 -0.88%
2015-05-15 0 96.80 96.30 96.45 94.50 96.95 1,474,629 141,717,229 96.104 56.46 56.16 56.25 55.11 56.54 2,528,416 56.050 2.11%
2015-05-14 0 94.80 94.80 94.95 93.90 95.60 1,621,072 153,546,589 94.719 55.29 55.29 55.38 54.76 55.76 2,779,509 55.242 0.69%
2015-05-13 0 94.15 93.95 94.25 93.65 95.80 1,832,134 173,314,163 94.597 54.91 54.79 54.97 54.62 55.87 3,141,398 55.171 -1.10%
2015-05-12 0 95.20 95.15 95.45 95.00 96.90 1,999,395 190,914,118 95.486 55.52 55.49 55.67 55.41 56.51 3,428,186 55.690 -0.63%
2015-05-11 0 95.80 95.80 96.10 95.65 99.00 2,049,189 197,840,825 96.546 55.87 55.87 56.05 55.79 57.74 3,513,563 56.308 -2.59%
2015-05-08 0 98.35 98.35 98.50 97.25 99.00 2,010,273 197,561,105 98.276 57.36 57.36 57.45 56.72 57.74 3,446,837 57.317 1.92%
2015-05-07 0 96.50 96.45 96.55 96.35 99.10 1,179,100 114,801,567 97.364 56.28 56.25 56.31 56.19 57.80 2,021,699 56.785 -2.33%
2015-05-06 0 98.80 98.30 98.75 97.80 99.10 1,675,595 165,399,822 98.711 57.62 57.33 57.59 57.04 57.80 2,872,995 57.571 1.33%
2015-05-05 0 97.50 97.05 97.50 96.45 98.80 878,134 85,768,829 97.672 56.86 56.60 56.86 56.25 57.62 1,505,659 56.964 -0.86%
2015-05-04 0 98.35 97.95 98.40 97.05 98.70 1,871,589 183,296,137 97.936 57.36 57.13 57.39 56.60 57.56 3,209,048 57.119 2.66%
2015-04-30 0 95.80 95.05 95.95 95.05 97.45 2,964,535 283,955,262 95.784 55.87 55.44 55.96 55.44 56.84 5,083,026 55.863 -1.74%
2015-04-29 0 97.50 97.25 97.50 96.60 98.45 3,571,338 347,929,776 97.423 56.86 56.72 56.86 56.34 57.42 6,123,458 56.819 -0.15%
2015-04-28 0 97.65 97.45 97.90 95.85 98.80 2,604,549 253,233,187 97.227 56.95 56.84 57.10 55.90 57.62 4,465,790 56.705 2.09%
2015-04-27 0 95.65 95.35 95.65 94.30 96.10 1,956,406 187,121,457 95.646 55.79 55.61 55.79 55.00 56.05 3,354,476 55.783 -0.26%
2015-04-24 0 95.90 95.80 95.90 95.20 96.20 1,884,958 180,618,336 95.821 55.93 55.87 55.93 55.52 56.11 3,231,971 55.885 0.74%
2015-04-23 0 95.20 95.15 95.80 95.05 97.20 1,767,681 169,488,136 95.882 55.52 55.49 55.87 55.44 56.69 3,030,886 55.920 -0.68%
2015-04-22 0 95.85 95.55 96.05 94.45 97.00 2,533,782 243,179,501 95.975 55.90 55.73 56.02 55.09 56.57 4,344,452 55.975 1.21%
2015-04-21 0 94.70 94.70 94.95 94.40 97.65 2,387,951 226,628,960 94.905 55.23 55.23 55.38 55.06 56.95 4,094,408 55.351 -1.76%
2015-04-20 0 96.40 96.00 96.65 95.20 97.00 1,838,417 176,563,686 96.041 56.22 55.99 56.37 55.52 56.57 3,152,171 56.013 -0.62%
2015-04-17 0 97.00 96.90 97.35 95.25 97.55 1,478,218 143,065,872 96.783 56.57 56.51 56.78 55.55 56.89 2,534,570 56.446 0.78%
2015-04-16 0 96.25 96.05 96.35 95.40 98.00 2,084,840 200,331,916 96.090 56.14 56.02 56.19 55.64 57.16 3,574,691 56.042 -1.23%
2015-04-15 0 97.45 97.15 97.50 96.20 98.25 3,819,239 371,504,421 97.272 56.84 56.66 56.86 56.11 57.30 6,548,511 56.731 -1.02%
2015-04-14 0 98.45 98.35 98.45 97.50 100.0 2,459,303 242,277,978 98.515 57.42 57.36 57.42 56.86 58.32 4,216,749 57.456 -1.45%
2015-04-13 0 99.90 99.60 100.0 98.45 101.0 2,747,948 273,237,907 99.433 58.26 58.09 58.32 57.42 58.91 4,711,664 57.992 -0.20%
2015-04-10 0 100.1 99.95 100.4 98.10 102.0 3,201,777 319,250,491 99.710 58.38 58.29 58.56 57.21 59.49 5,489,804 58.153 0.20%
2015-04-09 0 99.90 99.90 100.0 98.45 107.4 4,381,769 442,249,764 100.93 58.26 58.26 58.32 57.42 62.64 7,513,032 58.864 1.06%
2015-04-08 0 98.85 99.10 99.15 95.55 99.80 5,262,591 517,741,930 98.382 57.65 57.80 57.83 55.73 58.21 9,023,300 57.378 4.33%
2015-04-02 0 94.75 94.65 94.90 93.50 95.00 2,316,475 219,151,600 94.606 55.26 55.20 55.35 54.53 55.41 3,971,855 55.176 0.96%
2015-04-01 0 93.85 93.95 94.00 92.75 94.00 1,575,285 147,518,149 93.645 54.74 54.79 54.82 54.09 54.82 2,701,002 54.616 0.81%
2015-03-31 0 93.10 93.00 93.40 92.10 93.50 2,930,976 272,741,236 93.055 54.30 54.24 54.47 53.71 54.53 5,025,485 54.272 1.86%
2015-03-30 0 91.40 91.25 91.70 90.65 93.00 1,806,253 166,192,633 92.010 53.31 53.22 53.48 52.87 54.24 3,097,022 53.662 1.16%
2015-03-27 0 90.35 90.05 90.35 89.95 90.85 2,399,606 216,896,300 90.388 52.69 52.52 52.69 52.46 52.99 4,114,392 52.716 -1.69%
2015-03-26 0 91.90 91.80 92.05 91.50 93.50 2,521,968 233,010,985 92.393 53.60 53.54 53.69 53.36 54.53 4,324,196 53.885 -0.38%
2015-03-25 0 92.25 92.50 92.55 88.55 93.10 6,609,020 607,826,135 91.969 53.80 53.95 53.98 51.64 54.30 11,331,902 53.638 5.43%
2015-03-24 0 87.50 87.55 87.85 84.50 88.10 3,234,500 281,340,989 86.981 51.03 51.06 51.24 49.28 51.38 5,545,911 50.729 2.34%
2015-03-23 0 85.50 85.40 85.50 85.25 87.60 2,191,629 188,424,882 85.975 49.87 49.81 49.87 49.72 51.09 3,757,793 50.142 -1.27%
2015-03-20 0 86.60 86.35 86.60 86.05 86.95 1,759,785 152,214,648 86.496 50.51 50.36 50.51 50.19 50.71 3,017,348 50.447 -0.12%
2015-03-19 0 86.70 86.60 86.70 86.45 87.90 1,864,730 162,295,837 87.034 50.57 50.51 50.57 50.42 51.27 3,197,288 50.760 0.29%
2015-03-18 0 86.45 86.35 86.50 85.75 87.05 1,325,383 114,799,240 86.616 50.42 50.36 50.45 50.01 50.77 2,272,517 50.516 0.17%
2015-03-17 0 86.30 86.10 86.30 84.55 86.45 1,386,629 118,847,563 85.710 50.33 50.22 50.33 49.31 50.42 2,377,530 49.988 0.76%
2015-03-16 0 85.65 85.50 85.80 83.50 86.15 1,604,788 136,749,757 85.214 49.95 49.87 50.04 48.70 50.24 2,751,588 49.698 1.60%
2015-03-13 0 84.30 84.35 84.45 84.20 85.65 1,425,204 120,655,885 84.659 49.17 49.19 49.25 49.11 49.95 2,443,671 49.375 -0.53%
2015-03-12 0 84.75 84.60 85.00 84.55 85.55 1,504,959 127,757,019 84.891 49.43 49.34 49.57 49.31 49.89 2,580,420 49.510 -1.05%
2015-03-11 0 85.65 85.55 85.85 85.00 86.90 994,852 85,327,042 85.769 49.95 49.89 50.07 49.57 50.68 1,705,785 50.022 -0.29%
2015-03-10 0 85.90 85.75 86.00 85.55 87.00 2,027,854 174,453,177 86.028 50.10 50.01 50.16 49.89 50.74 3,476,982 50.174 -1.26%
2015-03-09 0 87.00 86.90 87.00 86.85 89.00 831,676 72,602,787 87.297 50.74 50.68 50.74 50.65 51.91 1,426,001 50.914 -0.46%
2015-03-06 0 87.40 87.30 87.70 87.30 89.90 1,402,782 123,195,316 87.822 50.97 50.92 51.15 50.92 52.43 2,405,226 51.220 -0.96%
2015-03-05 0 88.25 87.95 88.35 87.30 88.45 1,416,114 124,755,506 88.097 51.47 51.29 51.53 50.92 51.59 2,428,085 51.380 0.68%
2015-03-04 0 87.65 87.40 87.65 87.45 89.60 1,420,750 125,184,089 88.111 51.12 50.97 51.12 51.00 52.26 2,436,034 51.388 -1.35%
2015-03-03 0 88.85 88.85 89.15 88.60 90.10 1,067,111 95,152,640 89.168 51.82 51.82 51.99 51.67 52.55 1,829,681 52.005 -1.66%
2015-03-02 0 90.35 90.15 90.50 89.00 90.80 2,638,141 237,612,603 90.068 52.69 52.58 52.78 51.91 52.96 4,523,387 52.530 1.57%
2015-02-27 0 88.95 88.70 89.00 88.60 91.50 2,030,308 181,571,256 89.430 51.88 51.73 51.91 51.67 53.36 3,481,190 52.158 -1.06%
2015-02-26 0 89.90 89.90 90.00 89.00 90.90 2,058,170 185,154,206 89.961 52.43 52.43 52.49 51.91 53.01 3,528,962 52.467 0.56%
2015-02-25 0 89.40 89.05 89.45 88.50 90.05 1,802,357 161,031,609 89.345 52.14 51.94 52.17 51.62 52.52 3,090,342 52.108 -0.11%
2015-02-24 0 89.50 89.30 89.55 88.70 90.15 1,139,328 101,880,766 89.422 52.20 52.08 52.23 51.73 52.58 1,953,505 52.153 0.67%
2015-02-23 0 88.90 88.80 88.95 87.05 89.95 1,656,348 147,001,911 88.751 51.85 51.79 51.88 50.77 52.46 2,839,993 51.761 -1.17%
2015-02-18 0 89.95 90.00 90.10 88.65 90.65 940,610 84,665,064 90.011 52.46 52.49 52.55 51.70 52.87 1,612,781 52.496 -0.06%
2015-02-17 0 90.00 89.85 90.00 89.00 90.00 1,111,005 99,419,058 89.486 52.49 52.40 52.49 51.91 52.49 1,904,942 52.190 0.73%
2015-02-16 0 89.35 89.20 89.40 89.15 90.45 556,182 49,809,128 89.555 52.11 52.02 52.14 51.99 52.75 953,636 52.231 -0.33%
2015-02-13 0 89.65 89.45 89.75 88.35 90.20 1,130,952 101,200,524 89.483 52.29 52.17 52.34 51.53 52.61 1,939,143 52.188 0.56%
2015-02-12 0 89.15 88.75 89.15 87.10 89.30 1,740,089 154,904,297 89.021 51.99 51.76 51.99 50.80 52.08 2,983,577 51.919 1.71%
2015-02-11 0 87.65 87.65 88.05 87.40 91.00 2,798,555 246,932,929 88.236 51.12 51.12 51.35 50.97 53.07 4,798,435 51.461 -1.96%
2015-02-10 0 89.40 88.95 89.65 88.05 89.85 2,855,876 254,154,957 88.994 52.14 51.88 52.29 51.35 52.40 4,896,718 51.903 0.39%
2015-02-09 0 89.05 88.90 89.15 88.85 91.40 2,082,716 186,944,464 89.760 51.94 51.85 51.99 51.82 53.31 3,571,049 52.350 -2.04%
2015-02-06 0 90.90 90.85 91.00 90.35 92.60 2,863,298 259,947,682 90.786 53.01 52.99 53.07 52.69 54.01 4,909,444 52.948 -1.03%
2015-02-05 0 91.85 91.70 91.75 91.15 94.30 2,801,865 258,024,769 92.090 53.57 53.48 53.51 53.16 55.00 4,804,110 53.709 0.11%
2015-02-04 0 91.75 91.75 91.95 91.05 93.35 1,246,182 114,463,634 91.851 53.51 53.51 53.63 53.10 54.44 2,136,718 53.570 -1.71%
2015-02-03 0 93.35 92.90 93.55 89.65 94.35 4,628,897 428,557,752 92.583 54.44 54.18 54.56 52.29 55.03 7,936,760 53.997 3.72%
2015-02-02 0 90.00 89.75 90.00 89.25 93.00 2,959,158 267,135,634 90.274 52.49 52.34 52.49 52.05 54.24 5,073,807 52.650 -2.44%
2015-01-30 0 92.25 91.70 92.25 88.80 92.35 6,937,737 634,141,751 91.405 53.80 53.48 53.80 51.79 53.86 11,895,524 53.309 3.89%
2015-01-29 0 88.80 88.55 88.85 85.40 88.90 4,621,913 406,714,380 87.997 51.79 51.64 51.82 49.81 51.85 7,924,786 51.322 3.56%
2015-01-28 0 85.75 85.55 85.80 84.50 85.90 2,388,183 204,139,852 85.479 50.01 49.89 50.04 49.28 50.10 4,094,806 49.853 1.90%
2015-01-27 0 84.15 84.10 84.30 84.10 85.75 1,452,529 122,603,870 84.407 49.08 49.05 49.17 49.05 50.01 2,490,523 49.228 -0.24%
2015-01-26 0 84.35 84.30 84.35 84.00 85.90 1,892,122 159,740,385 84.424 49.19 49.17 49.19 48.99 50.10 3,244,254 49.238 -1.17%
2015-01-23 0 85.35 85.15 85.55 84.35 85.55 2,327,212 197,646,383 84.928 49.78 49.66 49.89 49.19 49.89 3,990,265 49.532 1.97%
2015-01-22 0 83.70 83.60 83.85 82.80 84.70 1,969,660 165,519,551 84.035 48.82 48.76 48.90 48.29 49.40 3,377,202 49.011 -0.24%
2015-01-21 0 83.90 84.00 84.05 82.75 84.05 2,293,044 191,646,592 83.577 48.93 48.99 49.02 48.26 49.02 3,931,680 48.744 1.51%
2015-01-20 0 82.65 82.65 82.70 81.25 83.20 2,341,931 193,204,229 82.498 48.20 48.20 48.23 47.39 48.52 4,015,502 48.115 0.85%
2015-01-19 0 81.95 81.85 81.90 80.70 82.00 2,546,369 207,699,201 81.567 47.80 47.74 47.77 47.07 47.82 4,366,034 47.572 1.42%
2015-01-16 0 80.80 80.75 80.80 80.65 81.80 2,672,485 216,623,551 81.057 47.12 47.10 47.12 47.04 47.71 4,582,274 47.274 -0.68%
2015-01-15 0 81.35 81.20 81.25 81.00 82.60 1,741,049 141,904,883 81.505 47.45 47.36 47.39 47.24 48.17 2,985,223 47.536 1.06%
2015-01-14 0 80.50 80.50 80.60 80.15 80.85 1,667,627 134,417,717 80.604 46.95 46.95 47.01 46.75 47.15 2,859,333 47.010 -0.37%
2015-01-13 0 80.80 80.80 81.00 79.80 81.00 785,379 63,449,785 80.789 47.12 47.12 47.24 46.54 47.24 1,346,620 47.118 0.44%
2015-01-12 0 80.45 80.30 80.50 79.95 80.80 840,282 67,597,995 80.447 46.92 46.83 46.95 46.63 47.12 1,440,757 46.918 0.56%
2015-01-09 0 80.00 79.95 80.30 79.35 80.50 2,260,860 179,914,223 79.578 46.66 46.63 46.83 46.28 46.95 3,876,497 46.412 1.27%
2015-01-08 0 79.00 79.00 79.05 77.50 79.10 2,417,150 189,996,938 78.604 46.07 46.07 46.10 45.20 46.13 4,144,473 45.843 2.46%
2015-01-07 0 77.10 77.00 77.20 77.00 78.00 3,403,630 263,167,487 77.320 44.97 44.91 45.02 44.91 45.49 5,835,903 45.095 -1.34%
2015-01-06 0 78.15 78.10 78.25 77.90 79.40 2,286,119 178,591,310 78.120 45.58 45.55 45.64 45.43 46.31 3,919,806 45.561 -1.08%
2015-01-05 0 79.00 79.00 79.10 78.20 80.40 1,437,887 113,677,754 79.059 46.07 46.07 46.13 45.61 46.89 2,465,418 46.109 -2.11%
2015-01-02 0 80.70 80.55 80.75 78.70 81.20 1,046,000 83,444,612 79.775 47.07 46.98 47.10 45.90 47.36 1,793,484 46.527 -0.43%
2014-12-31 0 81.05 80.75 81.20 80.00 81.20 375,750 30,309,550 80.664 47.27 47.10 47.36 46.66 47.36 644,265 47.045 1.00%
2014-12-30 0 80.25 79.85 80.25 79.85 81.50 786,030 63,191,615 80.393 46.80 46.57 46.80 46.57 47.53 1,347,736 46.887 -0.37%
2014-12-29 0 80.55 80.30 80.55 80.00 81.90 932,755 75,335,343 80.766 46.98 46.83 46.98 46.66 47.77 1,599,313 47.105 1.00%
2014-12-24 0 79.75 79.30 79.80 78.75 80.20 533,661 42,417,091 79.483 46.51 46.25 46.54 45.93 46.77 915,021 46.356 -0.06%
2014-12-23 0 79.80 79.70 79.80 78.65 79.90 872,483 69,384,537 79.525 46.54 46.48 46.54 45.87 46.60 1,495,969 46.381 0.19%
2014-12-22 0 79.65 79.50 79.90 79.00 79.95 1,116,452 88,731,300 79.476 46.45 46.37 46.60 46.07 46.63 1,914,282 46.352 0.19%
2014-12-19 0 79.50 79.00 79.55 78.40 80.05 2,069,092 163,749,709 79.141 46.37 46.07 46.40 45.72 46.69 3,547,689 46.157 0.13%
2014-12-18 0 79.40 79.20 79.55 78.20 79.55 2,074,682 163,772,171 78.938 46.31 46.19 46.40 45.61 46.40 3,557,274 46.039 0.44%
2014-12-17 0 79.05 79.15 79.20 78.60 80.40 3,757,054 298,736,865 79.514 46.10 46.16 46.19 45.84 46.89 6,441,888 46.374 -1.74%
2014-12-16 0 80.45 80.35 80.45 78.85 80.95 2,408,999 193,179,064 80.191 46.92 46.86 46.92 45.99 47.21 4,130,498 46.769 1.77%
2014-12-15 0 79.05 79.05 79.25 78.10 79.55 1,051,849 83,011,718 78.920 46.10 46.10 46.22 45.55 46.40 1,803,512 46.028 -0.19%
2014-12-12 0 79.20 79.20 79.30 78.40 79.75 1,514,304 119,564,579 78.957 46.19 46.19 46.25 45.72 46.51 2,596,443 46.049 -0.81%
2014-12-11 0 79.85 79.85 80.00 77.05 80.65 2,162,958 171,064,669 79.088 46.57 46.57 46.66 44.94 47.04 3,708,633 46.126 -0.06%
2014-12-10 0 79.90 79.85 80.00 79.80 81.35 1,555,997 124,840,467 80.232 46.60 46.57 46.66 46.54 47.45 2,667,931 46.793 -0.12%
2014-12-09 0 80.00 80.10 80.45 80.00 82.00 2,070,405 167,900,591 81.096 46.66 46.72 46.92 46.66 47.82 3,549,940 47.297 -2.50%
2014-12-08 0 82.05 81.90 82.10 81.80 82.90 672,574 55,268,659 82.175 47.85 47.77 47.88 47.71 48.35 1,153,203 47.926 0.31%
2014-12-05 0 81.80 81.60 82.15 81.45 83.40 2,760,516 226,791,385 82.155 47.71 47.59 47.91 47.50 48.64 4,733,213 47.915 -0.06%
2014-12-04 0 81.85 81.85 81.95 80.30 82.55 2,255,911 183,473,203 81.330 47.74 47.74 47.80 46.83 48.15 3,868,011 47.433 0.12%
2014-12-03 0 81.75 81.65 81.70 81.45 82.30 2,636,001 215,841,879 81.882 47.68 47.62 47.65 47.50 48.00 4,519,718 47.756 -0.91%
2014-12-02 0 82.50 82.50 82.70 80.95 83.00 1,524,115 125,173,969 82.129 48.12 48.12 48.23 47.21 48.41 2,613,265 47.899 0.00%
2014-12-01 0 82.50 82.20 82.60 80.65 82.85 1,623,646 133,083,559 81.966 48.12 47.94 48.17 47.04 48.32 2,783,922 47.804 -1.84%
2014-11-28 0 84.05 84.00 84.05 83.45 84.50 755,847 63,524,298 84.044 49.02 48.99 49.02 48.67 49.28 1,295,984 49.016 0.36%
2014-11-27 0 83.75 83.70 83.75 83.05 84.70 1,198,988 100,240,672 83.604 48.84 48.82 48.84 48.44 49.40 2,055,799 48.760 -0.48%
2014-11-26 0 84.15 84.15 84.20 83.30 84.50 1,213,653 101,957,923 84.009 49.08 49.08 49.11 48.58 49.28 2,080,944 48.996 0.12%
2014-11-25 0 84.05 83.95 84.40 82.75 84.45 1,731,062 145,203,427 83.881 49.02 48.96 49.22 48.26 49.25 2,968,099 48.921 0.30%
2014-11-24 0 83.80 83.85 84.00 83.00 84.30 1,862,975 156,100,588 83.791 48.87 48.90 48.99 48.41 49.17 3,194,279 48.869 1.45%
2014-11-21 0 82.60 82.65 82.90 81.50 83.20 4,981,036 410,827,272 82.478 48.17 48.20 48.35 47.53 48.52 8,540,542 48.103 -0.12%
2014-11-20 0 82.70 82.65 83.00 81.80 83.60 1,080,254 89,471,300 82.824 48.23 48.20 48.41 47.71 48.76 1,852,216 48.305 -0.36%
2014-11-19 0 83.00 82.90 83.20 81.95 83.75 1,333,815 110,635,442 82.947 48.41 48.35 48.52 47.80 48.84 2,286,975 48.376 -0.30%
2014-11-18 0 83.25 83.15 83.25 82.55 83.45 2,413,338 200,332,728 83.011 48.55 48.49 48.55 48.15 48.67 4,137,937 48.414 0.36%
2014-11-17 0 82.95 82.75 83.15 80.95 83.45 1,941,600 161,055,154 82.950 48.38 48.26 48.49 47.21 48.67 3,329,090 48.378 0.30%
2014-11-14 0 82.70 82.50 82.80 80.90 82.85 1,805,214 148,642,397 82.341 48.23 48.12 48.29 47.18 48.32 3,095,241 48.023 0.85%
2014-11-13 0 82.00 81.70 82.00 80.05 82.30 2,418,383 197,812,360 81.795 47.82 47.65 47.82 46.69 48.00 4,146,588 47.705 2.82%
2014-11-12 0 79.75 79.75 79.80 78.90 80.20 1,266,670 100,763,359 79.550 46.51 46.51 46.54 46.02 46.77 2,171,847 46.395 -0.06%
2014-11-11 0 79.80 79.60 79.80 78.50 80.40 717,501 57,070,327 79.540 46.54 46.42 46.54 45.78 46.89 1,230,236 46.390 0.25%
2014-11-10 0 79.60 79.55 79.65 79.40 83.20 1,669,628 134,560,391 80.593 46.42 46.40 46.45 46.31 48.52 2,862,764 47.004 -0.19%
2014-11-07 0 79.75 79.60 79.75 79.60 81.05 820,538 65,758,779 80.141 46.51 46.42 46.51 46.42 47.27 1,406,904 46.740 -0.93%
2014-11-06 0 80.50 80.30 80.40 80.30 81.55 387,378 31,310,483 80.827 46.95 46.83 46.89 46.83 47.56 664,203 47.140 0.06%
2014-11-05 0 80.45 80.25 80.65 80.20 81.50 511,995 41,268,733 80.604 46.92 46.80 47.04 46.77 47.53 877,873 47.010 -0.37%
2014-11-04 0 80.75 80.70 81.00 80.70 81.80 1,524,210 123,652,604 81.126 47.10 47.07 47.24 47.07 47.71 2,613,428 47.314 -1.28%
2014-11-03 0 81.80 81.60 81.80 81.30 82.75 967,062 79,234,872 81.934 47.71 47.59 47.71 47.42 48.26 1,658,136 47.786 0.06%
2014-10-31 0 81.75 81.55 81.90 80.55 83.55 3,147,535 257,732,478 81.884 47.68 47.56 47.77 46.98 48.73 5,396,800 47.757 3.22%
2014-10-30 0 79.20 79.10 79.65 79.05 80.50 3,086,767 243,563,291 78.906 46.19 46.13 46.45 46.10 46.95 5,292,607 46.020 0.32%
2014-10-29 0 78.95 78.90 79.10 76.60 79.50 3,008,668 234,245,176 77.857 46.05 46.02 46.13 44.67 46.37 5,158,697 45.408 2.73%
2014-10-28 0 76.85 76.80 76.90 76.25 78.30 3,414,181 262,359,247 76.844 44.82 44.79 44.85 44.47 45.67 5,853,994 44.817 -1.28%
2014-10-27 0 77.85 77.85 78.00 77.55 78.90 2,022,859 158,195,809 78.204 45.40 45.40 45.49 45.23 46.02 3,468,418 45.610 -1.58%
2014-10-24 0 79.10 78.95 79.00 78.90 80.80 873,829 69,284,001 79.288 46.13 46.05 46.07 46.02 47.12 1,498,277 46.242 -1.68%
2014-10-23 0 80.45 80.35 80.50 79.20 80.70 621,108 49,661,433 79.956 46.92 46.86 46.95 46.19 47.07 1,064,959 46.632 0.44%
2014-10-22 0 80.10 79.90 80.30 79.65 81.40 1,075,635 86,458,486 80.379 46.72 46.60 46.83 46.45 47.47 1,844,296 46.879 1.39%
2014-10-21 0 79.00 79.20 79.30 78.60 80.20 1,023,074 80,987,213 79.161 46.07 46.19 46.25 45.84 46.77 1,754,175 46.168 -1.06%
2014-10-20 0 79.85 79.80 79.85 79.50 81.95 2,192,124 175,103,293 79.878 46.57 46.54 46.57 46.37 47.80 3,758,641 46.587 0.44%
2014-10-17 0 79.50 79.35 79.65 78.60 79.70 3,950,113 313,720,784 79.421 46.37 46.28 46.45 45.84 46.48 6,772,910 46.320 0.70%
2014-10-16 0 78.95 78.80 79.20 77.70 79.40 2,257,040 178,298,904 78.997 46.05 45.96 46.19 45.32 46.31 3,869,947 46.073 0.70%
2014-10-15 0 78.40 78.20 78.40 77.00 78.95 1,509,188 118,214,329 78.330 45.72 45.61 45.72 44.91 46.05 2,587,671 45.684 0.58%
2014-10-14 0 77.95 77.90 78.00 77.30 79.85 1,335,851 105,063,979 78.649 45.46 45.43 45.49 45.08 46.57 2,290,466 45.870 -0.51%
2014-10-13 0 78.35 78.30 78.40 76.80 79.45 1,728,255 135,325,898 78.302 45.70 45.67 45.72 44.79 46.34 2,963,286 45.668 1.75%
2014-10-10 0 77.00 76.75 77.05 76.55 77.35 1,228,711 94,476,002 76.890 44.91 44.76 44.94 44.65 45.11 2,106,762 44.844 -1.22%
2014-10-09 0 77.95 77.85 78.00 76.65 78.20 904,696 70,341,648 77.752 45.46 45.40 45.49 44.70 45.61 1,551,202 45.347 1.50%
2014-10-08 0 76.80 76.75 76.95 76.55 77.80 1,523,489 117,212,772 76.937 44.79 44.76 44.88 44.65 45.37 2,612,192 44.871 -0.52%
2014-10-07 0 77.20 77.10 77.20 75.80 78.25 2,113,965 163,373,530 77.283 45.02 44.97 45.02 44.21 45.64 3,624,629 45.073 -0.13%
2014-10-06 0 77.30 77.20 77.40 75.35 77.80 2,009,761 154,763,215 77.006 45.08 45.02 45.14 43.95 45.37 3,445,960 44.912 0.26%
2014-10-03 0 77.10 77.00 77.10 74.05 77.35 4,725,214 360,130,127 76.215 44.97 44.91 44.97 43.19 45.11 8,101,907 44.450 0.98%
2014-09-30 0 76.35 76.20 76.30 74.65 77.20 3,540,499 269,521,428 76.125 44.53 44.44 44.50 43.54 45.02 6,070,581 44.398 -0.33%
2014-09-29 0 76.60 76.40 76.70 76.20 77.30 2,542,648 194,671,977 76.563 44.67 44.56 44.73 44.44 45.08 4,359,654 44.653 -0.84%
2014-09-26 0 77.25 77.10 77.25 77.10 78.60 2,010,017 155,725,660 77.475 45.05 44.97 45.05 44.97 45.84 3,446,398 45.185 -1.47%
2014-09-25 0 78.40 78.30 78.65 78.25 79.50 1,829,606 143,820,120 78.607 45.72 45.67 45.87 45.64 46.37 3,137,064 45.845 -0.76%
2014-09-24 0 79.00 78.80 79.00 78.00 80.00 1,641,242 129,381,367 78.831 46.07 45.96 46.07 45.49 46.66 2,814,093 45.976 1.28%
2014-09-23 0 78.00 77.85 78.00 77.50 78.95 1,609,947 125,987,897 78.256 45.49 45.40 45.49 45.20 46.05 2,760,434 45.641 -0.26%
2014-09-22 0 78.20 78.20 78.50 76.25 79.50 3,570,056 279,114,773 78.182 45.61 45.61 45.78 44.47 46.37 6,121,259 45.598 -1.64%
2014-09-19 0 79.50 79.25 79.30 78.90 80.45 6,306,546 502,024,446 79.604 46.37 46.22 46.25 46.02 46.92 10,813,277 46.427 -0.62%
2014-09-18 0 80.85 80.65 80.95 79.90 81.15 2,052,255 164,922,529 80.362 46.66 46.54 46.72 46.11 46.83 3,556,208 46.376 -0.49%
2014-09-17 0 81.25 81.10 81.20 80.60 82.30 1,773,282 143,830,033 81.110 46.89 46.80 46.86 46.51 47.49 3,072,795 46.808 -0.49%
2014-09-16 0 81.65 81.50 81.75 80.55 82.80 2,027,967 165,671,669 81.693 47.12 47.03 47.18 46.48 47.78 3,514,121 47.145 1.24%
2014-09-15 0 80.65 80.55 80.75 80.50 81.65 1,699,253 137,366,234 80.839 46.54 46.48 46.60 46.46 47.12 2,944,515 46.652 -1.04%
2014-09-12 0 81.50 81.55 81.60 81.00 81.95 1,112,383 90,720,865 81.555 47.03 47.06 47.09 46.74 47.29 1,927,570 47.065 0.12%
2014-09-11 0 81.40 81.30 81.45 80.85 81.85 1,179,935 95,974,572 81.339 46.98 46.92 47.00 46.66 47.23 2,044,626 46.940 0.12%
2014-09-10 0 81.30 81.15 81.30 80.85 82.60 1,805,978 146,725,472 81.244 46.92 46.83 46.92 46.66 47.67 3,129,452 46.885 -1.22%
2014-09-08 0 82.30 82.30 82.35 81.90 83.00 1,401,765 115,435,010 82.350 47.49 47.49 47.52 47.26 47.90 2,429,020 47.523 0.30%
2014-09-05 0 82.05 81.95 82.05 81.80 82.90 2,145,433 176,270,073 82.161 47.35 47.29 47.35 47.21 47.84 3,717,669 47.414 -0.67%
2014-09-04 0 82.60 82.45 82.70 82.30 83.65 1,975,003 163,263,300 82.665 47.67 47.58 47.73 47.49 48.27 3,422,343 47.705 -1.61%
2014-09-03 0 83.95 83.90 84.00 82.85 84.00 1,835,139 153,691,514 83.749 48.45 48.42 48.48 47.81 48.48 3,179,983 48.331 1.21%
2014-09-02 0 82.95 82.85 82.95 82.85 84.10 1,308,070 109,197,775 83.480 47.87 47.81 47.87 47.81 48.53 2,266,662 48.176 -0.66%
2014-09-01 0 83.50 83.45 83.60 82.55 84.30 1,099,912 91,657,205 83.331 48.19 48.16 48.24 47.64 48.65 1,905,960 48.090 1.03%
2014-08-29 0 82.65 82.55 82.80 81.70 83.45 2,222,782 184,381,143 82.951 47.70 47.64 47.78 47.15 48.16 3,851,702 47.870 0.98%
2014-08-28 0 81.85 81.70 81.95 80.65 82.75 2,592,549 211,098,503 81.425 47.23 47.15 47.29 46.54 47.75 4,492,445 46.990 -0.55%
2014-08-27 0 82.30 82.30 82.40 81.90 83.95 1,461,668 120,957,254 82.753 47.49 47.49 47.55 47.26 48.45 2,532,821 47.756 -1.61%
2014-08-26 0 83.65 83.80 83.85 83.20 84.15 990,542 82,929,187 83.721 48.27 48.36 48.39 48.01 48.56 1,716,440 48.315 0.48%
2014-08-25 0 83.25 83.20 83.25 82.70 84.40 1,395,966 116,071,982 83.148 48.04 48.01 48.04 47.73 48.71 2,418,971 47.984 -1.13%
2014-08-22 0 84.20 84.10 84.25 84.00 84.50 916,038 77,148,910 84.220 48.59 48.53 48.62 48.48 48.76 1,587,338 48.603 0.06%
2014-08-21 0 84.15 83.95 84.15 83.55 84.40 1,241,686 104,212,844 83.929 48.56 48.45 48.56 48.22 48.71 2,151,630 48.434 0.18%
2014-08-20 0 84.00 83.85 84.15 83.45 84.75 1,126,690 94,666,308 84.022 48.48 48.39 48.56 48.16 48.91 1,952,361 48.488 -0.41%
2014-08-19 0 84.35 84.35 84.45 83.05 85.45 1,770,957 148,964,666 84.115 48.68 48.68 48.74 47.93 49.31 3,068,766 48.542 -1.00%
2014-08-18 0 85.20 85.05 85.35 84.60 85.90 738,056 62,873,887 85.189 49.17 49.08 49.25 48.82 49.57 1,278,925 49.162 -0.18%
2014-08-15 0 85.35 85.25 85.45 84.90 85.75 1,301,202 111,051,576 85.345 49.25 49.20 49.31 49.00 49.49 2,254,761 49.252 0.53%
2014-08-14 0 84.90 84.75 84.90 84.35 85.20 1,175,718 99,808,010 84.891 49.00 48.91 49.00 48.68 49.17 2,037,319 48.990 0.59%
2014-08-13 0 84.40 84.30 84.50 83.35 84.50 1,066,016 89,510,455 83.967 48.71 48.65 48.76 48.10 48.76 1,847,224 48.457 0.48%
2014-08-12 0 84.00 83.80 84.00 83.30 84.20 589,710 49,348,958 83.683 48.48 48.36 48.48 48.07 48.59 1,021,867 48.293 0.30%
2014-08-11 0 83.75 83.75 84.00 83.25 84.15 610,367 51,061,478 83.657 48.33 48.33 48.48 48.04 48.56 1,057,662 48.278 0.48%
2014-08-08 0 83.35 83.35 83.45 82.85 84.35 416,375 34,707,901 83.357 48.10 48.10 48.16 47.81 48.68 721,507 48.105 -0.24%
2014-08-07 0 83.55 83.45 83.60 83.35 84.50 569,441 47,664,738 83.704 48.22 48.16 48.24 48.10 48.76 986,744 48.305 -0.89%
2014-08-06 0 84.30 84.10 84.30 83.20 84.30 1,058,970 88,883,108 83.934 48.65 48.53 48.65 48.01 48.65 1,835,014 48.437 1.14%
2014-08-05 0 83.35 83.35 83.45 83.25 84.25 1,002,932 83,791,713 83.547 48.10 48.10 48.16 48.04 48.62 1,737,910 48.214 -0.48%
2014-08-04 0 83.75 83.65 83.90 83.15 84.75 1,121,850 93,971,850 83.765 48.33 48.27 48.42 47.99 48.91 1,943,975 48.340 0.12%
2014-08-01 0 83.65 83.50 83.75 83.00 83.85 2,095,679 175,047,999 83.528 48.27 48.19 48.33 47.90 48.39 3,631,454 48.203 0.48%
2014-07-31 0 83.25 83.00 83.30 83.00 84.45 1,762,837 146,950,854 83.360 48.04 47.90 48.07 47.90 48.74 3,054,696 48.107 -0.60%
2014-07-30 0 83.75 83.65 83.85 83.05 84.10 2,282,571 191,204,428 83.767 48.33 48.27 48.39 47.93 48.53 3,955,306 48.341 1.21%
2014-07-29 0 82.75 82.70 82.75 82.30 83.25 1,803,617 149,167,349 82.705 47.75 47.73 47.75 47.49 48.04 3,125,360 47.728 0.30%
2014-07-28 0 82.50 82.30 82.50 82.30 83.90 1,588,234 131,759,098 82.959 47.61 47.49 47.61 47.49 48.42 2,752,138 47.875 -0.90%
2014-07-25 0 83.25 83.25 83.30 81.95 84.00 1,946,536 161,789,472 83.117 48.04 48.04 48.07 47.29 48.48 3,373,015 47.966 -0.89%
2014-07-24 0 84.00 83.90 84.00 83.25 84.40 870,020 72,996,770 83.902 48.48 48.42 48.48 48.04 48.71 1,507,596 48.419 0.18%
2014-07-23 0 83.85 83.80 84.00 83.75 84.85 1,153,067 96,870,441 84.011 48.39 48.36 48.48 48.33 48.97 1,998,068 48.482 -1.06%
2014-07-22 0 84.75 84.65 84.75 82.80 84.85 1,774,354 149,702,237 84.370 48.91 48.85 48.91 47.78 48.97 3,074,653 48.689 2.23%
2014-07-21 0 82.90 82.90 82.95 82.65 83.55 558,381 46,382,335 83.066 47.84 47.84 47.87 47.70 48.22 967,579 47.936 -0.42%
2014-07-18 0 83.25 83.05 83.30 82.60 83.80 1,074,418 89,315,541 83.129 48.04 47.93 48.07 47.67 48.36 1,861,783 47.973 -0.89%
2014-07-17 0 84.00 83.80 84.00 83.25 84.05 2,096,974 175,749,126 83.811 48.48 48.36 48.48 48.04 48.50 3,633,698 48.366 0.90%
2014-07-16 0 83.25 83.10 83.45 83.00 83.60 1,642,591 136,991,991 83.400 48.04 47.96 48.16 47.90 48.24 2,846,330 48.129 0.79%
2014-07-15 0 82.60 82.35 82.50 81.90 82.90 1,100,268 90,808,860 82.533 47.67 47.52 47.61 47.26 47.84 1,906,577 47.629 -0.48%
2014-07-14 0 83.00 82.90 83.00 82.65 83.85 1,002,080 83,253,441 83.081 47.90 47.84 47.90 47.70 48.39 1,736,434 47.945 0.18%
2014-07-11 0 82.85 82.75 82.85 82.10 83.10 827,778 68,578,707 82.847 47.81 47.75 47.81 47.38 47.96 1,434,398 47.810 -0.18%
2014-07-10 0 83.00 82.75 83.00 81.90 83.00 1,901,850 157,424,567 82.774 47.90 47.75 47.90 47.26 47.90 3,295,581 47.768 1.28%
2014-07-09 0 81.95 81.80 81.95 81.30 82.35 1,674,954 137,273,164 81.956 47.29 47.21 47.29 46.92 47.52 2,902,409 47.296 -1.03%
2014-07-08 0 82.80 82.65 83.00 82.40 83.10 1,481,892 122,810,006 82.874 47.78 47.70 47.90 47.55 47.96 2,567,866 47.826 -0.12%
2014-07-07 0 82.90 82.60 82.90 82.25 83.00 1,307,177 108,058,336 82.665 47.84 47.67 47.84 47.47 47.90 2,265,115 47.705 0.24%
2014-07-04 0 82.70 82.55 82.80 82.25 83.00 1,201,018 99,123,568 82.533 47.73 47.64 47.78 47.47 47.90 2,081,159 47.629 -0.30%
2014-07-03 0 82.95 82.80 83.00 82.30 83.00 925,162 76,542,157 82.734 47.87 47.78 47.90 47.49 47.90 1,603,148 47.745 0.24%
2014-07-02 0 82.75 82.60 82.70 81.00 82.95 1,731,294 143,151,534 82.685 47.75 47.67 47.73 46.74 47.87 3,000,037 47.717 1.41%
2014-06-30 0 81.60 81.30 81.60 80.15 82.15 1,194,273 97,020,247 81.238 47.09 46.92 47.09 46.25 47.41 2,069,471 46.882 0.37%
2014-06-27 0 81.30 81.25 81.45 81.20 82.80 928,813 76,186,914 82.026 46.92 46.89 47.00 46.86 47.78 1,609,474 47.337 -1.09%
2014-06-26 0 82.20 81.90 82.20 80.80 82.20 1,520,993 124,353,725 81.758 47.44 47.26 47.44 46.63 47.44 2,635,621 47.182 1.54%
2014-06-25 0 80.95 80.90 81.05 80.25 81.20 1,352,284 109,452,329 80.939 46.72 46.69 46.77 46.31 46.86 2,343,277 46.709 0.62%
2014-06-24 0 80.45 80.30 80.55 80.00 80.90 1,245,405 100,132,317 80.401 46.43 46.34 46.48 46.17 46.69 2,158,074 46.399 0.56%
2014-06-23 0 80.00 79.70 80.05 78.60 81.50 3,530,742 282,234,853 79.936 46.17 45.99 46.20 45.36 47.03 6,118,173 46.131 0.19%
2014-06-20 0 79.85 79.75 80.00 79.05 80.50 1,950,586 155,896,001 79.923 46.08 46.02 46.17 45.62 46.46 3,380,033 46.123 1.20%
2014-06-19 0 78.90 78.80 78.85 78.75 79.50 1,691,550 133,359,397 78.839 45.53 45.47 45.50 45.45 45.88 2,931,167 45.497 0.70%
2014-06-18 0 78.35 78.40 78.45 78.00 78.85 2,561,193 200,711,763 78.367 45.22 45.24 45.27 45.01 45.50 4,438,110 45.225 -0.70%
2014-06-17 0 78.90 78.85 78.90 78.70 79.60 3,448,768 272,307,137 78.958 45.53 45.50 45.53 45.42 45.94 5,976,126 45.566 -0.13%
2014-06-16 0 79.00 79.10 79.25 78.90 81.00 3,942,637 313,418,846 79.495 45.59 45.65 45.73 45.53 46.74 6,831,917 45.876 -1.92%
2014-06-13 0 80.55 80.55 80.65 80.15 81.05 1,205,970 97,382,580 80.750 46.48 46.48 46.54 46.25 46.77 2,089,740 46.600 -0.56%
2014-06-12 0 81.00 80.85 81.15 80.40 81.15 1,322,610 106,861,490 80.796 46.74 46.66 46.83 46.40 46.83 2,291,857 46.627 0.25%
2014-06-11 0 80.80 80.85 80.90 79.80 81.65 2,287,983 184,345,462 80.571 46.63 46.66 46.69 46.05 47.12 3,964,684 46.497 -1.10%
2014-06-10 0 81.70 81.60 81.70 80.70 82.30 1,901,021 155,142,860 81.610 47.15 47.09 47.15 46.57 47.49 3,294,145 47.097 0.99%
2014-06-09 0 80.90 80.80 80.95 80.45 81.75 818,364 66,169,923 80.856 46.69 46.63 46.72 46.43 47.18 1,418,085 46.661 0.56%
2014-06-06 0 80.45 80.45 80.55 80.40 81.45 1,627,902 131,524,492 80.794 46.43 46.43 46.48 46.40 47.00 2,820,876 46.625 -0.86%
2014-06-05 0 81.15 81.05 81.15 81.05 82.05 1,702,524 138,486,339 81.342 46.83 46.77 46.83 46.77 47.35 2,950,184 46.942 -1.16%
2014-06-04 0 82.10 82.10 82.25 81.55 83.25 1,322,052 108,317,692 81.931 47.38 47.38 47.47 47.06 48.04 2,290,891 47.282 -1.68%
2014-06-03 0 83.50 83.35 83.50 81.60 83.55 1,682,900 139,131,072 82.673 48.19 48.10 48.19 47.09 48.22 2,916,179 47.710 1.52%
2014-05-30 0 82.25 81.95 82.70 81.15 82.70 2,231,893 183,296,328 82.126 47.47 47.29 47.73 46.83 47.73 3,867,490 47.394 1.23%
2014-05-29 0 81.25 81.25 81.30 80.70 82.55 1,007,667 82,148,420 81.523 46.89 46.89 46.92 46.57 47.64 1,746,115 47.046 -1.40%
2014-05-28 0 82.40 82.35 82.50 82.10 83.35 1,359,231 112,565,494 82.816 47.55 47.52 47.61 47.38 48.10 2,355,315 47.792 -0.06%
2014-05-27 0 82.45 82.30 82.45 81.45 82.65 602,465 49,556,084 82.256 47.58 47.49 47.58 47.00 47.70 1,043,969 47.469 0.49%
2014-05-26 0 82.05 82.00 82.25 80.95 82.50 1,002,675 82,252,445 82.033 47.35 47.32 47.47 46.72 47.61 1,737,465 47.340 0.31%
2014-05-23 0 82.80 82.90 82.95 81.50 82.95 946,412 78,005,258 82.422 47.21 47.26 47.29 46.46 47.29 1,660,019 46.991 0.98%
2014-05-22 0 82.00 81.95 82.15 81.65 83.45 1,311,742 108,190,315 82.478 46.75 46.72 46.84 46.55 47.58 2,300,813 47.023 0.24%
2014-05-21 0 81.80 81.70 81.80 81.10 82.90 981,500 80,358,500 81.873 46.64 46.58 46.64 46.24 47.26 1,721,564 46.678 -0.30%
2014-05-20 0 82.05 82.05 82.20 81.55 83.65 807,366 66,386,521 82.226 46.78 46.78 46.86 46.49 47.69 1,416,131 46.879 -1.32%
2014-05-19 0 83.15 83.05 83.20 82.75 83.95 1,929,636 160,227,768 83.035 47.41 47.35 47.43 47.18 47.86 3,384,607 47.340 0.60%
2014-05-16 0 82.65 82.55 82.80 81.70 83.15 1,073,659 88,495,913 82.425 47.12 47.06 47.21 46.58 47.41 1,883,212 46.992 0.30%
2014-05-15 0 82.40 82.20 82.50 80.90 82.75 1,478,665 121,486,212 82.159 46.98 46.86 47.03 46.12 47.18 2,593,598 46.841 0.18%
2014-05-14 0 82.25 82.15 82.20 80.60 82.35 1,718,380 140,700,514 81.880 46.89 46.84 46.86 45.95 46.95 3,014,061 46.681 0.61%
2014-05-13 0 81.75 81.65 81.75 80.30 81.80 3,883,829 314,318,126 80.930 46.61 46.55 46.61 45.78 46.64 6,812,287 46.140 1.87%
2014-05-12 0 80.25 80.10 80.30 78.45 81.75 3,546,328 283,922,028 80.061 45.75 45.67 45.78 44.73 46.61 6,220,306 45.644 2.75%
2014-05-09 0 78.10 78.05 78.20 78.00 80.00 4,766,030 374,438,023 78.564 44.53 44.50 44.58 44.47 45.61 8,359,679 44.791 -2.62%
2014-05-08 0 80.20 80.10 80.20 78.30 80.65 1,543,771 123,226,884 79.822 45.72 45.67 45.72 44.64 45.98 2,707,795 45.508 0.12%
2014-05-07 0 80.10 80.00 80.10 79.20 81.10 2,377,298 190,692,000 80.214 45.67 45.61 45.67 45.15 46.24 4,169,812 45.732 -1.23%
2014-05-05 0 81.10 80.90 81.10 80.40 82.00 1,223,837 99,201,654 81.058 46.24 46.12 46.24 45.84 46.75 2,146,626 46.213 -0.67%
2014-05-02 0 81.65 81.65 81.75 80.10 82.15 1,978,058 160,761,014 81.272 46.55 46.55 46.61 45.67 46.84 3,469,540 46.335 0.00%
2014-04-30 0 81.65 81.55 81.60 81.05 82.65 2,599,666 212,621,620 81.788 46.55 46.49 46.52 46.21 47.12 4,559,848 46.629 -0.18%
2014-04-29 0 81.80 81.75 81.80 80.40 82.10 1,565,540 127,562,443 81.481 46.64 46.61 46.64 45.84 46.81 2,745,978 46.454 1.18%
2014-04-28 0 80.85 80.80 81.00 80.35 81.80 1,797,256 145,900,211 81.179 46.09 46.07 46.18 45.81 46.64 3,152,411 46.282 0.19%
2014-04-25 0 80.70 80.45 80.70 79.50 81.90 2,222,574 179,258,219 80.653 46.01 45.87 46.01 45.32 46.69 3,898,424 45.982 -1.41%
2014-04-24 0 81.85 81.70 81.85 80.95 82.20 1,611,500 131,602,879 81.665 46.66 46.58 46.66 46.15 46.86 2,826,592 46.559 0.61%
2014-04-23 0 81.35 81.30 81.35 80.90 83.00 1,873,087 152,566,358 81.452 46.38 46.35 46.38 46.12 47.32 3,285,419 46.437 -1.39%
2014-04-22 0 82.50 82.45 82.70 81.90 83.55 1,070,601 88,268,079 82.447 47.03 47.01 47.15 46.69 47.63 1,877,848 47.005 -0.72%
2014-04-17 0 83.10 83.05 83.25 82.45 84.00 1,009,100 83,749,651 82.994 47.38 47.35 47.46 47.01 47.89 1,769,975 47.317 -0.84%
2014-04-16 0 83.80 83.65 83.80 83.25 85.00 1,324,954 111,503,692 84.157 47.78 47.69 47.78 47.46 48.46 2,323,987 47.979 0.66%
2014-04-15 0 83.25 83.15 83.40 83.00 84.85 1,434,781 119,990,469 83.630 47.46 47.41 47.55 47.32 48.37 2,516,625 47.679 -0.48%
2014-04-14 0 83.65 83.55 83.65 83.10 85.80 1,788,932 150,290,913 84.012 47.69 47.63 47.69 47.38 48.92 3,137,810 47.897 -0.48%
2014-04-11 0 84.05 84.00 84.25 83.15 86.70 2,172,561 183,819,276 84.609 47.92 47.89 48.03 47.41 49.43 3,810,700 48.238 -0.94%
2014-04-10 0 84.85 84.75 85.00 83.30 85.05 2,237,020 188,483,521 84.257 48.37 48.32 48.46 47.49 48.49 3,923,762 48.036 2.04%
2014-04-09 0 83.15 83.05 83.15 81.70 83.15 2,243,927 185,278,371 82.569 47.41 47.35 47.41 46.58 47.41 3,935,877 47.074 1.71%
2014-04-08 0 81.75 81.75 81.95 81.00 82.35 1,545,350 126,178,889 81.651 46.61 46.61 46.72 46.18 46.95 2,710,564 46.551 0.93%
2014-04-07 0 81.00 80.95 81.00 80.50 81.50 3,374,585 273,650,372 81.092 46.18 46.15 46.18 45.89 46.46 5,919,066 46.232 0.00%
2014-04-04 0 81.00 81.05 81.20 80.85 81.75 2,025,566 164,496,826 81.210 46.18 46.21 46.29 46.09 46.61 3,552,869 46.300 -0.55%
2014-04-03 0 81.45 81.30 81.40 80.85 81.80 3,592,493 291,559,690 81.158 46.44 46.35 46.41 46.09 46.64 6,301,280 46.270 0.18%
2014-04-02 0 81.30 81.05 81.35 80.25 81.80 2,527,705 204,868,044 81.049 46.35 46.21 46.38 45.75 46.64 4,433,628 46.208 0.31%
2014-04-01 0 81.05 80.85 80.90 79.85 81.15 3,856,315 310,575,877 80.537 46.21 46.09 46.12 45.52 46.27 6,764,027 45.916 0.87%
2014-03-31 0 80.35 80.15 80.55 78.60 81.90 3,654,072 292,084,462 79.934 45.81 45.70 45.92 44.81 46.69 6,409,290 45.572 0.44%
2014-03-28 0 80.00 79.95 80.05 77.60 80.10 4,923,850 387,882,832 78.776 45.61 45.58 45.64 44.24 45.67 8,636,497 44.912 4.23%
2014-03-27 0 76.75 76.65 76.70 76.00 78.85 4,488,803 344,849,686 76.824 43.76 43.70 43.73 43.33 44.95 7,873,419 43.799 -2.79%
2014-03-26 0 78.95 78.95 79.00 78.55 80.80 5,657,664 448,642,841 79.298 45.01 45.01 45.04 44.78 46.07 9,923,617 45.210 -2.83%
2014-03-25 0 81.25 81.25 81.30 80.85 84.50 2,374,941 195,018,852 82.115 46.32 46.32 46.35 46.09 48.18 4,165,678 46.816 -1.22%
2014-03-24 0 82.25 82.25 82.35 81.30 82.80 1,722,694 141,545,278 82.165 46.89 46.89 46.95 46.35 47.21 3,021,628 46.844 1.61%
2014-03-21 0 80.95 81.50 81.70 80.20 81.75 2,660,000 215,043,700 80.843 46.15 46.46 46.58 45.72 46.61 4,665,675 46.091 0.50%
2014-03-20 0 80.55 80.45 80.60 80.15 81.85 2,439,750 196,440,633 80.517 45.92 45.87 45.95 45.70 46.66 4,279,353 45.904 -1.77%
2014-03-19 0 82.00 81.95 82.15 80.15 82.35 1,500,977 122,747,088 81.778 46.75 46.72 46.84 45.70 46.95 2,632,733 46.623 1.49%
2014-03-18 0 80.80 80.75 80.90 80.10 82.30 2,699,869 217,390,299 80.519 46.07 46.04 46.12 45.67 46.92 4,735,606 45.905 -1.82%
2014-03-17 0 82.30 82.10 82.50 80.65 82.85 1,256,302 103,234,104 82.173 46.92 46.81 47.03 45.98 47.23 2,203,570 46.849 1.60%
2014-03-14 0 81.00 81.00 81.20 80.55 82.00 1,784,774 144,657,631 81.051 46.18 46.18 46.29 45.92 46.75 3,130,517 46.209 -1.34%
2014-03-13 0 82.10 81.95 82.10 81.80 83.15 1,264,192 104,007,579 82.272 46.81 46.72 46.81 46.64 47.41 2,217,409 46.905 0.00%
2014-03-12 0 82.10 81.90 82.20 80.50 82.30 1,496,062 121,555,691 81.250 46.81 46.69 46.86 45.89 46.92 2,624,112 46.323 -0.61%
2014-03-11 0 82.60 82.30 82.60 82.05 83.45 1,159,660 95,706,220 82.530 47.09 46.92 47.09 46.78 47.58 2,034,059 47.052 -0.96%
2014-03-10 0 83.40 83.40 83.55 82.10 83.55 1,508,812 124,803,365 82.716 47.55 47.55 47.63 46.81 47.63 2,646,476 47.158 -0.48%
2014-03-07 0 83.80 83.75 83.80 83.00 84.50 1,461,391 122,565,773 83.869 47.78 47.75 47.78 47.32 48.18 2,563,299 47.816 0.54%
2014-03-06 0 83.35 83.30 83.35 82.65 83.50 2,022,415 168,112,159 83.124 47.52 47.49 47.52 47.12 47.61 3,547,342 47.391 0.54%
2014-03-05 0 82.90 82.80 82.90 82.70 83.70 1,428,348 118,660,904 83.076 47.26 47.21 47.26 47.15 47.72 2,505,341 47.363 0.18%
2014-03-04 0 82.75 82.70 82.90 81.55 83.30 1,984,170 163,997,643 82.653 47.18 47.15 47.26 46.49 47.49 3,480,260 47.122 1.04%
2014-03-03 0 81.90 81.90 82.00 81.35 84.05 2,973,754 245,649,941 82.606 46.69 46.69 46.75 46.38 47.92 5,216,003 47.095 -2.79%
2014-02-28 0 84.25 84.15 84.35 82.85 84.95 2,446,137 205,999,808 84.214 48.03 47.98 48.09 47.23 48.43 4,290,556 48.012 1.81%
2014-02-27 0 82.75 82.65 82.70 82.15 83.05 2,797,411 231,357,092 82.704 47.18 47.12 47.15 46.84 47.35 4,906,695 47.151 0.06%
2014-02-26 0 82.70 82.55 82.75 81.50 83.50 1,918,510 158,897,810 82.824 47.15 47.06 47.18 46.46 47.61 3,365,092 47.219 1.47%
2014-02-25 0 81.50 81.55 81.70 81.40 83.85 2,022,473 166,966,363 82.556 46.46 46.49 46.58 46.41 47.80 3,547,444 47.067 -0.67%
2014-02-24 0 82.05 81.95 82.20 81.75 82.70 1,510,074 124,071,760 82.163 46.78 46.72 46.86 46.61 47.15 2,648,690 46.843 -0.30%
2014-02-21 0 82.30 82.15 82.30 81.70 83.65 2,939,280 242,564,798 82.525 46.92 46.84 46.92 46.58 47.69 5,155,536 47.049 -0.60%
2014-02-20 0 82.80 82.70 82.80 82.15 84.75 2,295,173 189,952,978 82.762 47.21 47.15 47.21 46.84 48.32 4,025,763 47.184 -2.53%
2014-02-19 0 84.95 84.65 84.95 82.45 85.00 1,489,223 125,329,323 84.158 48.43 48.26 48.43 47.01 48.46 2,612,117 47.980 1.61%
2014-02-18 0 83.60 83.55 83.60 82.40 83.85 821,076 68,345,038 83.238 47.66 47.63 47.66 46.98 47.80 1,440,178 47.456 0.78%
2014-02-17 0 82.95 82.90 83.00 82.65 84.55 984,720 82,266,588 83.543 47.29 47.26 47.32 47.12 48.20 1,727,212 47.630 -0.06%
2014-02-14 0 83.00 82.85 83.00 82.30 83.55 1,638,125 135,881,467 82.949 47.32 47.23 47.32 46.92 47.63 2,873,293 47.291 0.85%
2014-02-13 0 82.30 82.20 82.50 81.65 84.15 3,673,349 302,381,619 82.318 46.92 46.86 47.03 46.55 47.98 6,443,102 46.931 -1.85%
2014-02-12 0 83.85 83.80 84.10 83.35 84.40 1,773,500 148,677,072 83.833 47.80 47.78 47.95 47.52 48.12 3,110,742 47.795 -1.64%
2014-02-11 0 85.25 84.95 85.30 83.15 85.65 1,961,572 166,189,471 84.723 48.60 48.43 48.63 47.41 48.83 3,440,623 48.302 1.85%
2014-02-10 0 83.70 83.70 83.75 83.20 85.35 2,247,809 189,218,769 84.179 47.72 47.72 47.75 47.43 48.66 3,942,686 47.992 -2.05%
2014-02-07 0 85.45 85.25 85.70 83.00 85.85 2,118,999 180,039,371 84.964 48.72 48.60 48.86 47.32 48.94 3,716,752 48.440 1.30%
2014-02-06 0 84.35 84.05 84.55 83.00 84.55 2,208,301 185,461,320 83.984 48.09 47.92 48.20 47.32 48.20 3,873,389 47.881 1.57%
2014-02-05 0 83.05 83.00 83.15 80.20 83.80 3,003,615 248,467,414 82.723 47.35 47.32 47.41 45.72 47.78 5,268,380 47.162 1.53%
2014-02-04 0 81.80 81.80 82.00 81.50 82.25 3,462,299 283,315,927 81.829 46.64 46.64 46.75 46.46 46.89 6,072,918 46.652 -2.44%
2014-01-30 0 83.85 83.95 84.15 81.85 84.15 3,957,554 329,666,849 83.301 47.80 47.86 47.98 46.66 47.98 6,941,601 47.491 0.36%
2014-01-29 0 83.55 83.55 83.70 80.00 85.00 6,507,870 539,921,178 82.964 47.63 47.63 47.72 45.61 48.46 11,414,889 47.300 6.91%
2014-01-28 0 78.15 78.00 78.10 77.85 80.15 5,525,516 435,853,050 78.880 44.55 44.47 44.53 44.38 45.70 9,691,827 44.971 0.06%
2014-01-27 0 78.10 78.00 78.15 77.00 80.00 6,705,890 526,889,084 78.571 44.53 44.47 44.55 43.90 45.61 11,762,219 44.795 -4.99%
2014-01-24 0 82.20 82.20 82.40 82.05 86.50 6,952,113 580,613,973 83.516 46.86 46.86 46.98 46.78 49.32 12,194,097 47.614 -5.90%
2014-01-23 0 87.35 87.15 87.30 86.90 89.25 2,301,950 201,231,111 87.418 49.80 49.69 49.77 49.54 50.88 4,037,650 49.839 -0.91%
2014-01-22 0 88.15 88.05 88.25 88.00 89.55 2,958,673 262,216,741 88.626 50.26 50.20 50.31 50.17 51.05 5,189,551 50.528 -0.96%
2014-01-21 0 89.00 88.95 89.00 88.30 90.50 1,100,504 98,223,476 89.253 50.74 50.71 50.74 50.34 51.60 1,930,298 50.885 0.17%
2014-01-20 0 88.85 88.80 89.00 88.55 90.50 7,285,477 657,032,025 90.184 50.66 50.63 50.74 50.48 51.60 12,778,822 51.416 -2.36%
2014-01-17 0 91.00 90.85 91.10 89.75 91.10 1,308,670 118,559,709 90.596 51.88 51.80 51.94 51.17 51.94 2,295,424 51.650 0.61%
2014-01-16 0 90.45 90.30 90.40 89.45 90.80 1,858,990 167,979,160 90.360 51.57 51.48 51.54 51.00 51.77 3,260,693 51.516 1.01%
2014-01-15 0 89.55 89.50 89.70 89.05 90.40 689,162 61,713,166 89.548 51.05 51.03 51.14 50.77 51.54 1,208,799 51.053 0.56%
2014-01-14 0 89.05 89.05 89.15 88.50 89.95 1,612,150 143,725,208 89.151 50.77 50.77 50.83 50.46 51.28 2,827,732 50.827 -1.00%
2014-01-13 0 89.95 89.90 90.10 88.95 90.10 1,234,645 110,516,691 89.513 51.28 51.25 51.37 50.71 51.37 2,165,583 51.033 1.41%
2014-01-10 0 88.70 88.50 88.70 88.30 90.20 1,800,423 161,124,036 89.492 50.57 50.46 50.57 50.34 51.42 3,157,965 51.021 -0.78%
2014-01-09 0 89.40 89.45 89.50 88.15 90.80 1,526,854 136,386,797 89.325 50.97 51.00 51.03 50.26 51.77 2,678,122 50.926 -0.11%
2014-01-08 0 89.50 89.55 89.60 87.50 89.80 1,482,018 131,568,799 88.777 51.03 51.05 51.08 49.89 51.20 2,599,479 50.614 1.07%
2014-01-07 0 88.55 88.35 88.55 87.00 88.85 1,099,611 96,777,710 88.011 50.48 50.37 50.48 49.60 50.66 1,928,732 50.177 0.00%
2014-01-06 0 88.55 88.50 88.65 87.55 88.90 1,160,475 102,369,296 88.213 50.48 50.46 50.54 49.91 50.68 2,035,488 50.292 -0.78%
2014-01-03 0 89.25 89.25 89.30 89.00 91.00 1,676,098 149,996,225 89.491 50.88 50.88 50.91 50.74 51.88 2,939,898 51.021 -1.92%
2014-01-02 0 91.00 90.70 91.00 90.35 91.70 924,616 83,955,243 90.800 51.88 51.71 51.88 51.51 52.28 1,621,789 51.767 -0.66%
2013-12-31 0 91.60 91.40 91.70 91.05 92.30 560,909 51,459,284 91.743 52.22 52.11 52.28 51.91 52.62 983,842 52.304 0.16%
2013-12-30 0 91.45 91.00 91.60 90.50 92.80 1,399,258 128,063,654 91.523 52.14 51.88 52.22 51.60 52.91 2,454,317 52.179 0.27%
2013-12-27 0 91.20 91.05 91.35 91.00 92.65 1,065,814 97,782,328 91.744 52.00 51.91 52.08 51.88 52.82 1,869,452 52.305 -0.49%
2013-12-24 0 91.65 91.55 91.70 90.50 92.20 826,659 75,778,059 91.668 52.25 52.19 52.28 51.60 52.57 1,449,971 52.262 1.05%
2013-12-23 0 90.70 90.70 90.75 90.20 93.00 2,687,389 245,259,187 91.263 51.71 51.71 51.74 51.42 53.02 4,713,715 52.031 -1.57%
2013-12-20 0 92.15 91.85 92.50 89.90 92.60 3,373,641 309,290,762 91.679 52.54 52.37 52.74 51.25 52.79 5,917,410 52.268 1.21%
2013-12-19 0 91.05 90.80 90.95 90.00 93.15 2,361,973 215,912,362 91.412 51.91 51.77 51.85 51.31 53.11 4,142,932 52.116 0.28%
2013-12-18 0 90.80 90.40 90.95 89.65 91.80 1,727,519 156,967,739 90.863 51.77 51.54 51.85 51.11 52.34 3,030,091 51.803 0.83%
2013-12-17 0 90.05 89.80 90.05 89.65 91.60 2,694,000 243,411,400 90.353 51.34 51.20 51.34 51.11 52.22 4,725,311 51.512 -1.15%
2013-12-16 0 91.10 91.05 91.30 89.60 91.85 2,722,693 247,960,004 91.072 51.94 51.91 52.05 51.08 52.37 4,775,639 51.922 -0.16%
2013-12-13 0 91.25 91.05 91.30 91.00 95.80 5,347,272 494,872,341 92.547 52.02 51.91 52.05 51.88 54.62 9,379,185 52.763 -4.85%
2013-12-12 0 95.90 95.90 96.20 95.10 97.20 2,037,900 196,563,509 96.454 54.67 54.67 54.85 54.22 55.42 3,574,503 54.990 0.10%
2013-12-11 0 95.80 95.80 95.95 93.50 96.80 1,653,558 158,044,909 95.579 54.62 54.62 54.70 53.31 55.19 2,900,362 54.491 -0.88%
2013-12-10 0 96.65 96.55 96.90 95.50 97.50 1,366,922 132,272,594 96.767 55.10 55.05 55.24 54.45 55.59 2,397,599 55.169 0.05%
2013-12-09 0 96.60 96.40 96.70 95.45 97.30 1,179,988 113,715,731 96.370 55.07 54.96 55.13 54.42 55.47 2,069,714 54.943 1.79%
2013-12-06 0 94.90 94.95 95.00 94.45 95.45 1,206,849 114,465,866 94.847 54.10 54.13 54.16 53.85 54.42 2,116,829 54.074 -0.37%
2013-12-05 0 95.25 94.90 95.10 94.15 96.55 1,522,140 144,433,236 94.888 54.30 54.10 54.22 53.68 55.05 2,669,853 54.098 -0.37%
2013-12-04 0 95.60 95.45 95.75 93.50 96.55 1,803,000 172,046,483 95.422 54.50 54.42 54.59 53.31 55.05 3,162,486 54.402 -0.05%
2013-12-03 0 95.65 95.50 95.65 95.50 97.80 1,175,487 112,734,102 95.904 54.53 54.45 54.53 54.45 55.76 2,061,820 54.677 -2.05%
2013-12-02 0 97.65 97.65 97.85 96.70 98.50 868,250 84,771,889 97.635 55.67 55.67 55.79 55.13 56.16 1,522,922 55.664 -0.05%
2013-11-29 0 97.70 97.50 97.70 95.30 97.70 1,534,763 148,448,348 96.724 55.70 55.59 55.70 54.33 55.70 2,691,994 55.144 1.56%
2013-11-28 0 96.20 96.20 96.40 95.05 97.85 1,182,526 114,283,186 96.643 54.85 54.85 54.96 54.19 55.79 2,074,166 55.098 -0.21%
2013-11-27 0 96.40 96.25 96.70 93.90 96.85 2,055,257 195,876,043 95.305 54.96 54.87 55.13 53.53 55.22 3,604,948 54.335 2.01%
2013-11-26 0 94.50 94.70 94.90 94.30 95.95 1,838,549 174,532,533 94.929 53.88 53.99 54.10 53.76 54.70 3,224,839 54.121 -0.53%
2013-11-25 0 95.00 95.00 95.05 95.00 96.40 2,596,727 247,404,005 95.275 54.16 54.16 54.19 54.16 54.96 4,554,693 54.318 -0.63%
2013-11-22 0 95.60 95.55 95.80 95.50 96.70 1,237,324 118,614,539 95.864 54.50 54.48 54.62 54.45 55.13 2,170,282 54.654 -0.16%
2013-11-21 0 95.75 95.60 95.75 95.10 96.80 2,184,109 208,834,129 95.615 54.59 54.50 54.59 54.22 55.19 3,830,956 54.512 -0.42%
2013-11-20 0 96.15 96.05 96.20 95.70 99.35 2,508,026 242,829,156 96.821 54.82 54.76 54.85 54.56 56.64 4,399,110 55.200 -2.44%
2013-11-19 0 98.55 98.75 98.80 95.60 99.70 3,378,348 331,441,574 98.108 56.19 56.30 56.33 54.50 56.84 5,925,667 55.933 0.10%
2013-11-18 0 98.45 98.30 98.50 96.00 98.50 5,083,772 497,063,919 97.775 56.13 56.04 56.16 54.73 56.16 8,917,003 55.743 6.55%
2013-11-15 0 92.40 92.30 92.40 89.40 92.85 1,820,747 166,987,879 91.714 52.68 52.62 52.68 50.97 52.94 3,193,614 52.288 3.47%
2013-11-14 0 89.30 89.20 89.35 88.10 89.50 1,577,527 140,236,282 88.896 50.91 50.85 50.94 50.23 51.03 2,767,003 50.682 1.59%
2013-11-13 0 87.90 87.75 87.90 87.50 89.75 1,574,653 138,812,139 88.154 50.11 50.03 50.11 49.89 51.17 2,761,962 50.259 -1.79%
2013-11-12 0 89.50 89.55 89.60 87.00 90.35 1,802,850 159,931,112 88.710 51.03 51.05 51.08 49.60 51.51 3,162,222 50.576 1.65%
2013-11-11 0 88.05 88.10 88.15 87.20 89.60 3,213,167 283,250,401 88.153 50.20 50.23 50.26 49.71 51.08 5,635,937 50.258 -1.84%
2013-11-08 0 89.70 89.50 89.80 89.35 90.05 1,982,217 178,115,820 89.857 51.14 51.03 51.20 50.94 51.34 3,476,835 51.229 -0.83%
2013-11-07 0 90.45 90.45 90.65 90.40 91.50 1,706,959 155,201,804 90.923 51.57 51.57 51.68 51.54 52.17 2,994,028 51.837 -1.63%
2013-11-06 0 91.95 91.75 91.80 91.30 92.15 1,271,595 116,712,096 91.784 52.42 52.31 52.34 52.05 52.54 2,230,394 52.328 -0.38%
2013-11-05 0 92.30 92.15 92.35 91.10 93.70 653,432 60,302,278 92.285 52.62 52.54 52.65 51.94 53.42 1,146,128 52.614 -0.75%
2013-11-04 0 93.00 93.00 93.20 92.65 95.50 791,630 74,078,102 93.577 53.02 53.02 53.14 52.82 54.45 1,388,529 53.350 -2.11%
2013-11-01 0 95.00 94.75 95.00 93.10 95.50 1,109,765 105,029,699 94.641 54.16 54.02 54.16 53.08 54.45 1,946,542 53.957 0.05%
2013-10-31 0 94.95 94.70 95.00 92.90 95.00 2,042,352 192,753,870 94.378 54.13 53.99 54.16 52.96 54.16 3,582,312 53.807 2.10%
2013-10-30 0 93.00 92.90 93.00 91.15 93.00 1,005,247 92,833,266 92.349 53.02 52.96 53.02 51.97 53.02 1,763,216 52.650 1.14%
2013-10-29 0 91.95 91.65 92.00 89.60 92.00 1,314,442 119,449,531 90.875 52.42 52.25 52.45 51.08 52.45 2,305,548 51.810 1.83%
2013-10-28 0 90.30 90.20 90.50 89.50 90.75 783,400 70,687,649 90.232 51.48 51.42 51.60 51.03 51.74 1,374,094 51.443 0.00%
2013-10-25 0 90.30 89.95 90.35 89.05 91.20 1,794,810 162,026,993 90.275 51.48 51.28 51.51 50.77 52.00 3,148,120 51.468 -0.66%
2013-10-24 0 90.90 90.70 91.00 90.20 91.60 1,143,244 103,785,219 90.781 51.82 51.71 51.88 51.42 52.22 2,005,265 51.756 -0.11%
2013-10-23 0 91.00 90.95 91.10 90.50 93.00 1,577,430 145,012,789 91.930 51.88 51.85 51.94 51.60 53.02 2,766,833 52.411 -0.33%
2013-10-22 0 91.30 91.25 91.30 90.65 92.50 1,719,107 157,633,538 91.695 52.05 52.02 52.05 51.68 52.74 3,015,336 52.277 -1.24%
2013-10-21 0 92.45 92.20 92.45 92.10 92.85 1,414,414 130,788,040 92.468 52.71 52.57 52.71 52.51 52.94 2,480,901 52.718 -0.11%
2013-10-18 0 92.55 92.25 92.55 91.45 92.90 543,552 50,201,211 92.358 52.76 52.59 52.76 52.14 52.96 953,397 52.655 0.16%
2013-10-17 0 92.40 92.35 92.45 91.20 92.75 1,643,775 151,755,361 92.321 52.68 52.65 52.71 52.00 52.88 2,883,203 52.634 1.54%
2013-10-16 0 91.00 90.80 91.05 90.10 92.00 1,015,277 92,108,029 90.722 51.88 51.77 51.91 51.37 52.45 1,780,809 51.723 0.00%
2013-10-15 0 91.00 90.95 91.00 90.80 92.45 1,630,818 148,999,576 91.365 51.88 51.85 51.88 51.77 52.71 2,860,476 52.089 -0.93%
2013-10-11 0 91.85 91.80 92.00 90.50 92.50 879,207 80,652,105 91.733 52.37 52.34 52.45 51.60 52.74 1,542,141 52.299 1.10%
2013-10-10 0 90.85 90.65 90.90 89.00 91.00 1,326,313 119,743,833 90.283 51.80 51.68 51.82 50.74 51.88 2,326,370 51.472 -0.44%
2013-10-09 0 91.25 91.25 91.45 91.05 92.95 1,243,040 113,636,483 91.418 52.02 52.02 52.14 51.91 52.99 2,180,308 52.119 -1.88%
2013-10-08 0 93.00 92.85 93.10 89.80 93.10 1,365,612 125,673,684 92.027 53.02 52.94 53.08 51.20 53.08 2,395,301 52.467 2.71%
2013-10-07 0 90.55 90.45 90.55 90.20 91.70 1,070,064 96,811,343 90.472 51.62 51.57 51.62 51.42 52.28 1,876,906 51.580 -1.20%
2013-10-04 0 91.65 91.45 91.70 90.20 91.80 1,676,736 152,661,578 91.047 52.25 52.14 52.28 51.42 52.34 2,941,017 51.908 -0.38%
2013-10-03 0 92.00 91.75 92.10 89.00 92.10 1,381,006 125,555,092 90.916 52.45 52.31 52.51 50.74 52.51 2,422,303 51.833 2.68%
2013-10-02 0 89.60 89.50 89.70 89.00 90.30 3,107,411 278,504,245 89.626 51.08 51.03 51.14 50.74 51.48 5,450,440 51.098 -1.21%
2013-09-30 0 90.70 90.50 90.70 90.50 92.05 1,624,200 147,996,441 91.120 51.71 51.60 51.71 51.60 52.48 2,848,868 51.949 -1.95%
2013-09-27 0 92.50 92.25 92.70 91.60 94.45 1,431,936 132,930,313 92.833 52.74 52.59 52.85 52.22 53.85 2,511,634 52.926 0.33%
2013-09-26 0 92.20 92.15 92.45 91.35 93.95 1,182,100 109,515,015 92.644 52.57 52.54 52.71 52.08 53.56 2,073,419 52.819 -0.86%
2013-09-25 0 93.00 92.50 93.00 91.00 93.00 1,829,409 168,555,529 92.137 53.02 52.74 53.02 51.88 53.02 3,208,807 52.529 0.54%
2013-09-24 0 92.50 92.55 92.65 91.45 94.50 2,820,312 261,611,443 92.760 52.74 52.76 52.82 52.14 53.88 4,946,864 52.884 -1.65%
2013-09-23 0 94.05 94.00 94.05 89.70 94.35 4,054,646 378,049,777 93.239 53.62 53.59 53.62 51.14 53.79 7,111,902 53.157 4.85%
2013-09-19 0 89.70 89.50 90.00 89.10 93.45 2,890,291 261,281,173 90.400 51.14 51.03 51.31 50.80 53.28 5,069,608 51.539 -1.27%
2013-09-18 0 91.70 91.65 91.75 91.00 92.00 2,356,650 215,778,639 91.562 51.80 51.77 51.82 51.40 51.96 4,172,269 51.717 0.82%
2013-09-17 0 90.95 90.95 91.00 88.20 91.00 2,459,687 222,003,774 90.257 51.37 51.37 51.40 49.82 51.40 4,354,688 50.980 2.19%
2013-09-16 0 89.00 88.95 89.00 88.15 89.00 1,113,390 98,947,335 88.870 50.27 50.24 50.27 49.79 50.27 1,971,172 50.197 0.74%
2013-09-13 0 88.35 88.25 88.50 87.50 88.55 1,493,457 131,719,785 88.198 49.90 49.85 49.99 49.42 50.02 2,644,052 49.817 0.80%
2013-09-12 0 87.65 87.40 87.70 86.75 88.00 1,212,665 105,781,839 87.231 49.51 49.37 49.54 49.00 49.71 2,146,931 49.271 0.17%
2013-09-11 0 87.50 87.45 87.50 86.90 88.05 1,797,812 157,388,607 87.545 49.42 49.39 49.42 49.08 49.73 3,182,889 49.448 -0.68%
2013-09-10 0 88.10 88.10 88.20 86.80 88.25 1,384,090 121,135,806 87.520 49.76 49.76 49.82 49.03 49.85 2,450,426 49.435 0.57%
2013-09-09 0 87.60 87.40 87.70 86.05 88.25 1,375,877 120,559,613 87.624 49.48 49.37 49.54 48.60 49.85 2,435,885 49.493 0.75%
2013-09-06 0 86.95 86.50 87.35 85.95 87.80 1,275,066 111,151,795 87.173 49.11 48.86 49.34 48.55 49.59 2,257,407 49.239 0.00%
2013-09-05 0 86.95 86.90 87.10 84.95 87.40 2,851,493 246,498,789 86.446 49.11 49.08 49.20 47.98 49.37 5,048,351 48.828 3.33%
2013-09-04 0 84.15 84.10 84.15 83.25 84.75 2,026,220 170,463,164 84.129 47.53 47.50 47.53 47.02 47.87 3,587,268 47.519 -2.26%
2013-09-03 0 86.10 85.80 86.15 85.45 86.55 1,653,257 142,139,346 85.975 48.63 48.46 48.66 48.27 48.89 2,926,965 48.562 0.23%
2013-09-02 0 85.90 85.85 85.90 85.20 87.60 2,490,463 214,190,830 86.004 48.52 48.49 48.52 48.12 49.48 4,409,175 48.578 1.12%
2013-08-30 0 84.95 84.60 85.10 82.50 85.10 2,028,201 170,337,296 83.984 47.98 47.79 48.07 46.60 48.07 3,590,775 47.437 1.13%
2013-08-29 0 84.00 83.70 84.00 82.30 84.45 1,967,000 163,911,049 83.330 47.45 47.28 47.45 46.49 47.70 3,482,424 47.068 -0.06%
2013-08-28 0 84.05 84.05 84.20 83.55 84.65 2,776,576 233,346,214 84.041 47.47 47.47 47.56 47.19 47.81 4,915,716 47.469 -1.70%
2013-08-27 0 85.50 85.40 85.55 84.20 87.70 1,648,976 141,630,665 85.890 48.29 48.24 48.32 47.56 49.54 2,919,386 48.514 0.83%
2013-08-26 0 84.80 84.75 85.10 83.80 85.55 935,986 79,452,188 84.886 47.90 47.87 48.07 47.33 48.32 1,657,092 47.947 -0.24%
2013-08-23 0 85.00 84.70 85.15 84.60 85.85 1,400,281 119,067,613 85.031 48.01 47.84 48.10 47.79 48.49 2,479,091 48.029 -0.23%
2013-08-22 0 85.20 85.05 85.30 83.25 85.90 1,159,588 98,515,671 84.957 48.12 48.04 48.18 47.02 48.52 2,052,962 47.987 0.65%
2013-08-21 0 84.65 84.65 84.70 84.05 85.60 2,875,985 243,693,711 84.734 47.81 47.81 47.84 47.47 48.35 5,091,712 47.861 -2.14%
2013-08-20 0 86.50 86.55 86.60 86.05 87.80 1,257,500 109,118,675 86.774 48.86 48.89 48.91 48.60 49.59 2,226,308 49.013 -0.35%
2013-08-19 0 86.80 86.70 86.75 86.15 87.10 899,322 77,915,016 86.638 49.03 48.97 49.00 48.66 49.20 1,592,181 48.936 -0.74%
2013-08-16 0 87.45 87.35 87.65 86.50 88.15 1,317,637 115,180,568 87.414 49.39 49.34 49.51 48.86 49.79 2,332,776 49.375 -0.46%
2013-08-15 0 87.85 87.95 88.00 87.10 88.45 1,845,974 161,848,467 87.676 49.62 49.68 49.71 49.20 49.96 3,268,156 49.523 0.34%
2013-08-13 0 87.55 87.50 87.60 86.00 87.65 1,846,203 159,947,118 86.636 49.45 49.42 49.48 48.58 49.51 3,268,562 48.935 -0.28%
2013-08-12 0 87.80 87.80 87.90 86.15 88.30 1,164,910 101,653,576 87.263 49.59 49.59 49.65 48.66 49.88 2,062,384 49.289 -0.40%
2013-08-09 0 88.15 88.00 88.10 87.15 88.30 759,774 66,813,790 87.939 49.79 49.71 49.76 49.23 49.88 1,345,122 49.671 1.15%
2013-08-08 0 87.15 87.10 87.25 86.75 87.85 973,748 84,915,812 87.205 49.23 49.20 49.28 49.00 49.62 1,723,947 49.257 0.11%
2013-08-07 0 87.05 86.85 87.05 86.00 88.10 1,612,504 140,615,589 87.203 49.17 49.06 49.17 48.58 49.76 2,854,815 49.256 -0.97%
2013-08-06 0 87.90 87.90 88.00 85.45 88.60 1,831,024 160,200,126 87.492 49.65 49.65 49.71 48.27 50.04 3,241,688 49.419 0.00%
2013-08-05 0 87.90 87.90 87.95 86.80 88.50 2,198,685 193,302,337 87.917 49.65 49.65 49.68 49.03 49.99 3,892,604 49.659 1.03%
2013-08-02 0 87.00 86.85 87.00 86.10 87.00 1,406,768 121,884,879 86.642 49.14 49.06 49.14 48.63 49.14 2,490,576 48.938 1.64%
2013-08-01 0 85.60 85.60 85.65 84.90 87.00 1,407,004 120,593,697 85.710 48.35 48.35 48.38 47.95 49.14 2,490,993 48.412 0.47%
2013-07-31 0 85.20 85.05 85.40 84.60 85.50 2,131,816 181,229,139 85.012 48.12 48.04 48.24 47.79 48.29 3,774,218 48.018 0.89%
2013-07-30 0 84.45 84.55 84.60 82.70 84.80 1,151,573 97,077,297 84.300 47.70 47.76 47.79 46.71 47.90 2,038,772 47.616 1.87%
2013-07-29 0 82.90 82.85 83.25 82.45 84.40 945,607 78,471,840 82.986 46.82 46.80 47.02 46.57 47.67 1,674,125 46.873 -1.25%
2013-07-26 0 83.95 83.55 84.05 82.75 84.45 757,730 63,393,213 83.662 47.42 47.19 47.47 46.74 47.70 1,341,503 47.255 0.00%
2013-07-25 0 83.95 83.90 84.05 82.10 84.50 1,923,849 160,781,563 83.573 47.42 47.39 47.47 46.37 47.73 3,406,028 47.205 -1.24%
2013-07-24 0 85.00 85.00 85.05 82.80 85.05 2,554,149 214,828,235 84.110 48.01 48.01 48.04 46.77 48.04 4,521,926 47.508 3.16%
2013-07-23 0 82.40 82.10 82.20 79.90 82.65 3,308,830 270,186,432 81.656 46.54 46.37 46.43 45.13 46.68 5,858,031 46.122 1.29%
2013-07-22 0 81.35 81.15 81.40 79.95 82.00 612,723 49,676,293 81.075 45.95 45.84 45.98 45.16 46.32 1,084,779 45.794 0.93%
2013-07-19 0 80.60 80.45 80.90 79.80 81.80 1,597,482 129,125,700 80.831 45.53 45.44 45.70 45.07 46.20 2,828,220 45.656 -1.71%
2013-07-18 0 82.00 81.65 82.00 79.50 82.00 1,956,887 159,338,278 81.424 46.32 46.12 46.32 44.90 46.32 3,464,519 45.991 2.76%
2013-07-17 0 79.80 79.40 79.85 79.00 80.55 1,772,015 141,336,304 79.760 45.07 44.85 45.10 44.62 45.50 3,137,217 45.051 -0.25%
2013-07-16 0 80.00 79.95 80.00 77.50 80.50 2,444,304 194,929,453 79.748 45.19 45.16 45.19 43.77 45.47 4,327,454 45.045 2.96%
2013-07-15 0 77.70 77.65 77.70 77.40 80.45 3,306,863 258,348,832 78.125 43.89 43.86 43.89 43.72 45.44 5,854,549 44.128 -2.75%
2013-07-12 0 79.90 79.85 79.95 79.45 80.05 2,717,892 217,060,140 79.863 45.13 45.10 45.16 44.88 45.22 4,811,821 45.110 0.44%
2013-07-11 0 79.55 79.55 80.00 78.75 81.00 2,544,835 201,970,041 79.365 44.93 44.93 45.19 44.48 45.75 4,505,436 44.828 -0.31%
2013-07-10 0 79.80 79.55 80.00 78.30 80.45 1,261,500 100,187,826 79.420 45.07 44.93 45.19 44.23 45.44 2,233,390 44.859 -0.25%
2013-07-09 0 80.00 79.95 80.00 77.00 80.40 1,462,009 116,015,305 79.353 45.19 45.16 45.19 43.49 45.41 2,588,375 44.822 0.25%
2013-07-08 0 79.80 79.60 79.95 79.00 82.30 2,138,400 171,027,255 79.979 45.07 44.96 45.16 44.62 46.49 3,785,874 45.175 -1.97%
2013-07-05 0 81.40 81.35 81.60 81.00 83.50 1,726,920 140,771,444 81.516 45.98 45.95 46.09 45.75 47.16 3,057,380 46.043 -0.55%
2013-07-04 0 81.85 81.65 81.95 81.20 83.15 1,347,570 110,094,857 81.699 46.23 46.12 46.29 45.86 46.97 2,385,770 46.146 -0.24%
2013-07-03 0 82.05 81.55 82.05 80.65 82.90 3,001,961 244,652,712 81.498 46.34 46.06 46.34 45.55 46.82 5,314,743 46.033 0.55%
2013-07-02 0 81.60 81.80 81.85 81.50 83.20 2,963,000 244,056,777 82.368 46.09 46.20 46.23 46.03 46.99 5,245,766 46.525 -3.43%
2013-06-28 0 84.50 83.75 84.45 81.00 84.55 4,580,882 379,691,829 82.886 47.73 47.31 47.70 45.75 47.76 8,110,102 46.817 7.23%
2013-06-27 0 78.80 78.80 79.00 76.70 80.15 2,266,944 178,912,788 78.922 44.51 44.51 44.62 43.32 45.27 4,013,452 44.578 0.25%
2013-06-26 0 78.60 78.50 78.60 75.45 79.30 3,248,421 251,428,838 77.400 44.40 44.34 44.40 42.62 44.79 5,751,082 43.719 0.19%
2013-06-25 0 78.45 78.45 78.60 75.00 79.50 4,297,297 331,509,250 77.144 44.31 44.31 44.40 42.36 44.90 7,608,037 43.574 5.09%
2013-06-24 0 74.65 74.50 74.85 74.05 76.35 3,682,658 275,899,412 74.919 42.17 42.08 42.28 41.83 43.13 6,519,865 42.317 -0.80%
2013-06-21 0 75.25 74.85 75.45 74.05 75.50 4,377,975 327,499,306 74.806 42.50 42.28 42.62 41.83 42.65 7,750,871 42.253 -2.15%
2013-06-20 0 76.90 76.85 77.15 76.25 78.50 3,008,380 232,246,026 77.200 43.44 43.41 43.58 43.07 44.34 5,326,107 43.605 -1.73%
2013-06-19 0 78.25 78.05 78.40 77.20 80.00 2,295,579 179,256,878 78.088 44.20 44.09 44.28 43.61 45.19 4,064,148 44.107 -0.32%
2013-06-18 0 78.50 78.45 78.60 77.50 79.00 1,622,184 126,650,634 78.074 44.34 44.31 44.40 43.77 44.62 2,871,953 44.099 -1.51%
2013-06-17 0 79.70 79.45 79.75 78.05 80.25 1,293,530 102,416,187 79.176 45.02 44.88 45.05 44.09 45.33 2,290,096 44.721 -0.50%
2013-06-14 0 80.10 80.05 80.10 77.90 80.65 2,923,635 232,651,582 79.576 45.24 45.22 45.24 44.00 45.55 5,176,073 44.948 4.50%
2013-06-13 0 76.65 76.70 76.85 76.00 81.70 3,133,869 242,115,351 77.258 43.29 43.32 43.41 42.93 46.15 5,548,276 43.638 -2.48%
2013-06-11 0 78.60 78.55 78.90 78.50 80.00 1,534,912 121,285,921 79.018 44.40 44.37 44.57 44.34 45.19 2,717,445 44.632 -1.26%
2013-06-10 0 79.60 79.60 79.75 79.60 80.65 1,216,500 97,026,617 79.759 44.96 44.96 45.05 44.96 45.55 2,153,721 45.051 -0.13%
2013-06-07 0 79.70 79.60 79.70 79.60 82.00 2,388,198 191,998,897 80.395 45.02 44.96 45.02 44.96 46.32 4,228,123 45.410 -1.06%
2013-06-06 0 80.55 80.30 80.60 79.80 81.55 2,412,466 194,344,579 80.558 45.50 45.36 45.53 45.07 46.06 4,271,087 45.502 -0.19%
2013-06-05 0 80.70 80.50 80.65 79.90 81.10 2,951,607 237,470,318 80.455 45.58 45.47 45.55 45.13 45.81 5,225,595 45.444 0.44%
2013-06-04 0 80.35 80.10 80.45 79.00 83.05 7,529,171 607,283,324 80.657 45.38 45.24 45.44 44.62 46.91 13,329,823 45.558 -3.48%
2013-06-03 0 83.25 83.10 83.25 82.20 85.90 3,432,543 288,286,686 83.986 47.02 46.94 47.02 46.43 48.52 6,077,056 47.439 -3.31%
2013-05-31 0 86.10 85.45 86.10 83.15 87.50 2,760,561 235,917,188 85.460 48.63 48.27 48.63 46.97 49.42 4,887,363 48.271 -0.06%
2013-05-30 0 86.15 86.00 86.15 82.90 87.45 3,580,588 306,410,712 85.576 48.66 48.58 48.66 46.82 49.39 6,339,158 48.336 -0.75%
2013-05-29 0 86.80 86.55 86.95 86.05 89.00 1,048,689 91,734,017 87.475 49.03 48.89 49.11 48.60 50.27 1,856,624 49.409 -2.14%
2013-05-28 0 88.70 88.60 88.75 86.00 88.75 1,755,000 154,126,687 87.821 50.10 50.04 50.13 48.58 50.13 3,107,094 49.605 3.38%
2013-05-27 0 85.80 85.75 85.85 85.30 86.75 1,187,911 101,759,583 85.663 48.46 48.43 48.49 48.18 49.00 2,103,106 48.385 0.00%
2013-05-24 0 86.75 86.65 86.75 86.05 87.95 1,521,381 132,337,554 86.985 48.46 48.41 48.46 48.07 49.13 2,723,312 48.594 0.00%
2013-05-23 0 86.75 86.60 86.70 86.20 88.80 3,028,330 264,070,111 87.200 48.46 48.38 48.44 48.16 49.61 5,420,791 48.714 -1.03%
2013-05-22 0 87.65 87.55 87.65 86.50 89.05 2,033,700 178,829,188 87.933 48.97 48.91 48.97 48.32 49.75 3,640,377 49.124 -1.24%
2013-05-21 0 88.75 88.95 89.00 85.50 89.00 5,009,500 437,678,512 87.370 49.58 49.69 49.72 47.76 49.72 8,967,137 48.809 -0.22%
2013-05-20 0 88.95 88.90 88.95 86.50 89.30 3,434,700 303,177,144 88.269 49.69 49.66 49.69 48.32 49.89 6,148,204 49.312 1.72%
2013-05-16 0 87.45 87.40 87.50 84.15 87.95 2,836,530 246,380,036 86.860 48.85 48.83 48.88 47.01 49.13 5,077,463 48.524 3.49%
2013-05-15 0 84.50 84.35 84.50 83.65 85.30 2,299,143 193,522,745 84.172 47.21 47.12 47.21 46.73 47.65 4,115,527 47.023 -0.82%
2013-05-14 0 85.20 85.25 85.35 84.20 88.00 2,439,500 207,865,337 85.208 47.60 47.62 47.68 47.04 49.16 4,366,769 47.602 -3.02%
2013-05-13 0 87.85 87.60 87.70 85.40 88.40 2,727,543 238,507,700 87.444 49.08 48.94 48.99 47.71 49.38 4,882,374 48.851 3.35%
2013-05-10 0 85.00 85.20 85.25 84.05 85.40 2,131,065 180,836,396 84.857 47.49 47.60 47.62 46.95 47.71 3,814,663 47.406 0.53%
2013-05-09 0 84.55 84.45 84.70 81.00 84.70 4,809,118 399,712,149 83.115 47.23 47.18 47.32 45.25 47.32 8,608,448 46.433 4.97%
2013-05-08 0 80.55 80.50 80.80 79.40 81.00 2,224,310 178,760,467 80.367 45.00 44.97 45.14 44.36 45.25 3,981,574 44.897 0.44%
2013-05-07 0 80.20 79.90 80.20 79.90 81.00 2,626,090 210,460,740 80.142 44.80 44.64 44.80 44.64 45.25 4,700,770 44.772 -0.56%
2013-05-06 0 80.65 80.65 80.75 79.95 81.60 582,012 47,019,564 80.788 45.06 45.06 45.11 44.66 45.59 1,041,817 45.132 0.31%
2013-05-03 0 80.40 80.35 80.40 80.00 81.80 1,868,880 151,329,425 80.973 44.92 44.89 44.92 44.69 45.70 3,345,344 45.236 0.50%
2013-05-02 0 80.00 80.05 80.25 80.00 81.70 2,529,643 203,884,415 80.598 44.69 44.72 44.83 44.69 45.64 4,528,128 45.026 -0.25%
2013-04-30 0 80.20 80.30 80.40 78.00 80.40 3,033,886 240,664,203 79.325 44.80 44.86 44.92 43.57 44.92 5,430,736 44.315 3.08%
2013-04-29 0 77.80 77.75 77.80 77.65 79.10 2,721,395 212,954,030 78.252 43.46 43.44 43.46 43.38 44.19 4,871,369 43.715 -0.58%
2013-04-26 0 78.25 78.25 78.30 77.85 79.00 4,574,167 353,114,311 77.198 43.71 43.71 43.74 43.49 44.13 8,187,880 43.126 0.77%
2013-04-25 0 77.65 77.70 77.75 77.30 78.00 2,784,290 215,857,350 77.527 43.38 43.41 43.44 43.18 43.57 4,983,953 43.310 0.13%
2013-04-24 0 77.55 77.50 77.60 76.65 78.80 3,654,500 283,364,068 77.538 43.32 43.30 43.35 42.82 44.02 6,541,651 43.317 0.19%
2013-04-23 0 77.40 77.20 77.40 76.65 79.15 1,379,104 106,906,047 77.518 43.24 43.13 43.24 42.82 44.22 2,468,633 43.306 -1.21%
2013-04-22 0 78.35 78.25 78.40 77.00 78.45 2,034,000 158,481,580 77.916 43.77 43.71 43.80 43.02 43.83 3,640,914 43.528 1.23%
2013-04-19 0 77.40 77.25 77.55 76.10 77.60 1,616,000 124,401,017 76.981 43.24 43.16 43.32 42.51 43.35 2,892,683 43.005 0.65%
2013-04-18 0 76.90 76.90 77.00 75.40 77.30 2,446,252 187,507,350 76.651 42.96 42.96 43.02 42.12 43.18 4,378,856 42.821 -1.35%
2013-04-17 0 77.95 77.75 78.10 77.40 79.30 1,970,711 154,363,860 78.329 43.55 43.44 43.63 43.24 44.30 3,527,625 43.759 -0.19%
2013-04-16 0 78.10 78.05 78.20 77.10 78.40 1,729,856 134,659,226 77.844 43.63 43.60 43.69 43.07 43.80 3,096,488 43.488 0.97%
2013-04-15 0 77.35 77.30 77.55 76.90 77.55 1,600,024 123,514,130 77.195 43.21 43.18 43.32 42.96 43.32 2,864,085 43.125 -0.13%
2013-04-12 0 77.45 77.40 77.45 77.10 77.95 1,707,513 132,291,845 77.476 43.27 43.24 43.27 43.07 43.55 3,056,493 43.282 -0.19%
2013-04-11 0 77.60 77.30 77.60 76.40 78.50 2,975,702 231,117,687 77.668 43.35 43.18 43.35 42.68 43.85 5,326,585 43.389 2.78%
2013-04-10 0 75.50 75.40 75.55 75.00 76.25 1,472,803 111,179,360 75.488 42.18 42.12 42.21 41.90 42.60 2,636,356 42.172 -0.40%
2013-04-09 0 75.80 75.70 75.90 75.10 76.80 1,364,706 103,744,399 76.020 42.35 42.29 42.40 41.95 42.90 2,442,860 42.468 0.93%
2013-04-08 0 75.10 75.00 75.20 74.75 75.50 7,315,348 549,734,823 75.148 41.95 41.90 42.01 41.76 42.18 13,094,666 41.982 -0.60%
2013-04-05 0 75.55 75.50 75.55 75.20 78.00 3,649,418 276,335,010 75.720 42.21 42.18 42.21 42.01 43.57 6,532,554 42.301 -1.88%
2013-04-03 0 77.00 76.95 77.00 76.10 77.80 1,206,868 92,934,434 77.005 43.02 42.99 43.02 42.51 43.46 2,160,326 43.019 0.46%
2013-04-02 0 76.65 76.60 76.65 75.35 77.35 2,484,576 190,282,124 76.585 42.82 42.79 42.82 42.09 43.21 4,447,457 42.784 0.92%
2013-03-28 0 75.95 75.80 76.35 75.00 78.85 4,153,320 317,780,473 76.512 42.43 42.35 42.65 41.90 44.05 7,434,552 42.744 -3.37%
2013-03-27 0 78.60 78.55 78.75 78.00 78.80 2,438,000 191,100,368 78.384 43.91 43.88 43.99 43.57 44.02 4,364,084 43.789 2.48%
2013-03-26 0 76.70 76.50 77.00 76.50 78.15 1,794,500 138,527,583 77.196 42.85 42.74 43.02 42.74 43.66 3,212,202 43.125 -1.22%
2013-03-25 0 77.65 77.55 77.90 76.20 78.50 1,552,172 120,025,399 77.327 43.38 43.32 43.52 42.57 43.85 2,778,429 43.199 -0.26%
2013-03-22 0 77.85 77.85 78.10 76.50 78.10 1,263,362 98,199,503 77.729 43.49 43.49 43.63 42.74 43.63 2,261,451 43.423 1.10%
2013-03-21 0 77.00 76.95 77.00 76.50 77.80 1,524,200 117,461,198 77.064 43.02 42.99 43.02 42.74 43.46 2,728,358 43.052 -0.58%
2013-03-20 0 77.45 77.35 77.40 75.10 77.50 1,618,500 124,147,508 76.705 43.27 43.21 43.24 41.95 43.30 2,897,158 42.851 1.77%
2013-03-19 0 76.10 76.00 76.20 75.00 77.90 2,885,284 218,973,673 75.893 42.51 42.46 42.57 41.90 43.52 5,164,734 42.398 -1.17%
2013-03-18 0 77.00 77.00 77.05 75.15 77.50 4,223,531 320,817,951 75.960 43.02 43.02 43.04 41.98 43.30 7,560,232 42.435 2.12%
2013-03-15 0 75.40 76.30 76.35 75.15 79.40 12,381,894 948,398,263 76.596 42.12 42.63 42.65 41.98 44.36 22,163,917 42.790 -3.02%
2013-03-14 0 77.75 77.70 77.85 77.20 78.65 2,831,248 220,177,159 77.767 43.44 43.41 43.49 43.13 43.94 5,068,009 43.445 -0.89%
2013-03-13 0 78.45 78.25 78.60 78.05 79.50 1,516,473 119,377,485 78.720 43.83 43.71 43.91 43.60 44.41 2,714,527 43.977 -0.44%
2013-03-12 0 78.80 78.75 78.80 77.70 79.50 2,933,900 230,956,728 78.720 44.02 43.99 44.02 43.41 44.41 5,251,758 43.977 -1.87%
2013-03-11 0 80.30 80.25 80.40 79.30 81.95 2,083,373 167,288,544 80.297 44.86 44.83 44.92 44.30 45.78 3,729,293 44.858 -1.77%
2013-03-08 0 81.75 81.60 81.80 80.10 81.85 2,604,093 211,575,211 81.247 45.67 45.59 45.70 44.75 45.73 4,661,395 45.389 0.43%
2013-03-07 0 81.40 81.15 81.45 80.80 81.70 2,086,213 169,838,222 81.410 45.47 45.33 45.50 45.14 45.64 3,734,376 45.480 0.49%
2013-03-06 0 81.00 80.95 81.00 79.90 81.50 2,132,000 172,357,783 80.843 45.25 45.22 45.25 44.64 45.53 3,816,336 45.163 1.19%
2013-03-05 0 80.05 80.00 80.20 79.80 80.50 1,841,320 147,468,215 80.088 44.72 44.69 44.80 44.58 44.97 3,296,011 44.741 0.50%
2013-03-04 0 79.65 79.60 79.70 78.15 80.45 2,368,208 188,694,745 79.678 44.50 44.47 44.52 43.66 44.94 4,239,155 44.512 1.92%
2013-03-01 0 78.15 78.10 78.40 77.50 78.50 2,592,972 202,699,582 78.173 43.66 43.63 43.80 43.30 43.85 4,641,488 43.671 -0.70%
2013-02-28 0 78.70 78.50 78.60 77.50 79.20 2,763,285 216,093,516 78.202 43.97 43.85 43.91 43.30 44.25 4,946,353 43.687 0.51%
2013-02-27 0 78.30 78.15 78.25 78.10 80.50 2,093,982 164,403,247 78.512 43.74 43.66 43.71 43.63 44.97 3,748,283 43.861 0.45%
2013-02-26 0 77.95 78.00 78.05 77.35 78.30 2,353,510 183,633,499 78.025 43.55 43.57 43.60 43.21 43.74 4,212,845 43.589 -0.70%
2013-02-25 0 78.50 78.35 78.55 76.50 80.00 1,755,462 137,370,840 78.253 43.85 43.77 43.88 42.74 44.69 3,142,323 43.716 0.13%
2013-02-22 0 78.40 78.20 78.40 77.65 79.50 2,709,440 211,974,309 78.235 43.80 43.69 43.80 43.38 44.41 4,849,969 43.706 -1.63%
2013-02-21 0 79.70 79.50 79.70 79.00 80.05 2,703,770 215,244,792 79.609 44.52 44.41 44.52 44.13 44.72 4,839,820 44.474 -0.69%
2013-02-20 0 80.25 80.20 80.25 79.20 80.80 2,163,420 173,527,048 80.210 44.83 44.80 44.83 44.25 45.14 3,872,579 44.809 0.38%
2013-02-19 0 79.95 79.90 80.00 79.50 81.50 1,833,131 147,137,162 80.265 44.66 44.64 44.69 44.41 45.53 3,281,353 44.840 -1.17%
2013-02-18 0 80.90 80.80 80.90 80.05 81.20 1,738,200 140,300,303 80.716 45.19 45.14 45.19 44.72 45.36 3,111,424 45.092 0.75%
2013-02-15 0 80.30 80.05 80.25 79.75 81.65 2,513,452 202,421,917 80.535 44.86 44.72 44.83 44.55 45.61 4,499,145 44.991 -0.74%
2013-02-14 0 80.90 80.75 80.90 79.90 81.50 2,683,751 216,524,057 80.680 45.19 45.11 45.19 44.64 45.53 4,803,985 45.072 0.00%
2013-02-08 0 80.90 80.90 80.95 79.55 80.95 3,514,672 282,317,058 80.325 45.19 45.19 45.22 44.44 45.22 6,291,356 44.874 1.57%
2013-02-07 0 79.65 79.60 79.65 78.40 79.80 2,162,250 171,037,225 79.102 44.50 44.47 44.50 43.80 44.58 3,870,485 44.190 1.14%
2013-02-06 0 78.75 78.55 78.80 77.70 79.00 2,534,950 199,054,432 78.524 43.99 43.88 44.02 43.41 44.13 4,537,627 43.868 1.42%
2013-02-05 0 77.65 77.45 77.65 77.30 78.05 2,577,394 199,998,457 77.597 43.38 43.27 43.38 43.18 43.60 4,613,603 43.350 -1.58%
2013-02-04 0 78.90 78.85 78.95 78.60 79.70 2,820,059 223,555,033 79.273 44.08 44.05 44.11 43.91 44.52 5,047,980 44.286 0.19%
2013-02-01 0 78.75 78.70 78.75 78.20 78.80 2,164,180 170,071,426 78.585 43.99 43.97 43.99 43.69 44.02 3,873,939 43.901 1.22%
2013-01-31 0 77.80 77.55 77.85 77.10 77.95 3,201,448 247,714,986 77.376 43.46 43.32 43.49 43.07 43.55 5,730,676 43.226 0.39%
2013-01-30 0 77.50 77.35 77.50 77.30 77.95 5,249,475 407,187,461 77.567 43.30 43.21 43.30 43.18 43.55 9,396,699 43.333 -0.19%
2013-01-29 0 77.65 77.60 77.70 76.50 78.00 1,764,426 135,927,575 77.038 43.38 43.35 43.41 42.74 43.57 3,158,369 43.037 -0.77%
2013-01-28 0 78.25 78.10 78.25 77.50 79.75 4,994,250 391,165,864 78.323 43.71 43.63 43.71 43.30 44.55 8,939,839 43.755 2.49%
2013-01-25 0 76.35 76.15 76.45 75.00 76.50 4,616,857 349,985,229 75.806 42.65 42.54 42.71 41.90 42.74 8,264,296 42.349 2.28%
2013-01-24 0 74.65 74.60 74.85 74.20 75.20 2,950,305 220,671,254 74.796 41.70 41.68 41.82 41.45 42.01 5,281,124 41.785 -0.60%
2013-01-23 0 75.10 75.10 75.15 74.95 75.70 4,472,870 336,576,990 75.249 41.95 41.95 41.98 41.87 42.29 8,006,555 42.038 -0.53%
2013-01-22 0 75.50 75.35 75.40 74.50 75.50 2,905,523 218,068,050 75.053 42.18 42.09 42.12 41.62 42.18 5,200,963 41.928 0.80%
2013-01-21 0 74.90 74.85 75.05 74.00 75.05 3,823,682 286,014,289 74.801 41.84 41.82 41.93 41.34 41.93 6,844,492 41.788 1.22%
2013-01-18 0 74.00 73.80 73.85 73.60 74.40 2,462,920 182,192,904 73.974 41.34 41.23 41.26 41.12 41.56 4,408,692 41.326 0.07%
2013-01-17 0 73.95 73.75 74.00 73.05 74.00 3,094,037 227,757,635 73.612 41.31 41.20 41.34 40.81 41.34 5,538,408 41.123 0.54%
2013-01-16 0 73.55 73.55 73.70 73.00 74.50 2,255,671 166,514,396 73.820 41.09 41.09 41.17 40.78 41.62 4,037,711 41.240 -1.54%
2013-01-15 0 74.70 74.70 74.90 74.05 75.30 2,763,387 206,666,196 74.787 41.73 41.73 41.84 41.37 42.07 4,946,536 41.780 -0.40%
2013-01-14 0 75.00 74.95 75.05 74.70 75.10 1,975,285 147,865,915 74.858 41.90 41.87 41.93 41.73 41.95 3,535,812 41.820 0.94%
2013-01-11 0 74.30 74.20 74.30 73.90 74.80 2,772,802 206,641,900 74.525 41.51 41.45 41.51 41.28 41.79 4,963,389 41.633 0.34%
2013-01-10 0 74.05 74.05 74.10 74.00 75.60 3,361,598 252,452,376 75.099 41.37 41.37 41.40 41.34 42.23 6,017,349 41.954 -2.18%
2013-01-09 0 75.70 75.40 75.65 74.10 75.85 2,614,089 196,796,873 75.283 42.29 42.12 42.26 41.40 42.37 4,679,288 42.057 1.00%
2013-01-08 0 74.95 74.85 75.00 74.10 75.10 5,697,785 425,369,777 74.655 41.87 41.82 41.90 41.40 41.95 10,199,185 41.706 1.15%
2013-01-07 0 74.10 74.00 74.30 73.15 74.50 5,519,433 408,556,608 74.021 41.40 41.34 41.51 40.87 41.62 9,879,931 41.352 1.30%
2013-01-04 0 73.15 72.80 73.20 71.80 73.25 4,825,281 351,765,306 72.900 40.87 40.67 40.89 40.11 40.92 8,637,380 40.726 2.45%
2013-01-03 0 71.40 71.35 71.40 71.10 73.50 4,964,690 360,341,145 72.581 39.89 39.86 39.89 39.72 41.06 8,886,926 40.547 -1.24%
2013-01-02 0 72.30 72.00 72.50 70.40 72.50 5,599,660 401,371,701 71.678 40.39 40.22 40.50 39.33 40.50 10,023,539 40.043 3.36%
2012-12-31 0 69.95 69.80 69.95 69.70 70.10 1,037,000 72,504,713 69.918 39.08 38.99 39.08 38.94 39.16 1,856,257 39.060 0.14%
2012-12-28 0 69.85 69.80 69.85 69.35 69.90 1,710,055 119,227,876 69.722 39.02 38.99 39.02 38.74 39.05 3,061,044 38.950 0.72%
2012-12-27 0 69.35 69.30 69.35 68.75 69.60 931,539 64,490,956 69.231 38.74 38.71 38.74 38.41 38.88 1,667,479 38.676 0.43%
2012-12-24 0 69.05 69.00 69.10 68.75 69.50 398,005 27,481,682 69.049 38.57 38.55 38.60 38.41 38.83 712,439 38.574 -0.43%
2012-12-21 0 69.35 69.20 69.40 68.90 69.80 2,112,334 145,993,444 69.115 38.74 38.66 38.77 38.49 38.99 3,781,134 38.611 -0.07%
2012-12-20 0 69.40 69.30 69.45 68.40 69.55 2,909,701 200,750,523 68.994 38.77 38.71 38.80 38.21 38.85 5,208,442 38.543 0.29%
2012-12-19 0 69.20 69.00 69.15 68.30 69.25 2,027,554 139,771,893 68.936 38.66 38.55 38.63 38.16 38.69 3,629,375 38.511 0.58%
2012-12-18 0 68.80 68.50 68.95 68.15 69.25 2,014,910 138,315,022 68.646 38.44 38.27 38.52 38.07 38.69 3,606,742 38.349 0.07%
2012-12-17 0 68.75 68.60 68.80 67.45 68.85 3,334,826 227,929,510 68.348 38.41 38.32 38.44 37.68 38.46 5,969,426 38.183 1.93%
2012-12-14 0 67.45 67.50 67.55 67.00 67.75 8,306,828 558,714,124 67.260 37.68 37.71 37.74 37.43 37.85 14,869,441 37.575 -1.17%
2012-12-13 0 68.25 68.20 68.45 68.10 69.15 5,046,085 345,366,117 68.442 38.13 38.10 38.24 38.04 38.63 9,032,625 38.235 -1.16%
2012-12-12 0 69.05 69.00 69.25 68.65 69.70 4,438,671 306,011,814 68.942 38.57 38.55 38.69 38.35 38.94 7,945,338 38.515 -0.93%
2012-12-11 0 69.70 69.80 69.85 69.00 70.40 2,654,800 185,045,113 69.702 38.94 38.99 39.02 38.55 39.33 4,752,162 38.939 0.29%
2012-12-10 0 69.50 69.40 69.50 69.40 71.75 2,235,929 156,858,664 70.154 38.83 38.77 38.83 38.77 40.08 4,002,372 39.191 -2.32%
2012-12-07 0 71.15 71.10 71.15 70.75 71.80 1,276,517 90,909,512 71.217 39.75 39.72 39.75 39.52 40.11 2,284,999 39.785 0.07%
2012-12-06 0 71.10 71.10 71.20 70.50 71.35 2,390,470 169,586,459 70.943 39.72 39.72 39.78 39.38 39.86 4,279,004 39.632 1.43%
2012-12-05 0 70.10 70.00 70.15 68.60 70.20 1,887,901 131,527,171 69.668 39.16 39.11 39.19 38.32 39.22 3,379,393 38.920 2.19%
2012-12-04 0 68.60 68.70 68.80 68.20 69.70 3,434,554 235,587,905 68.593 38.32 38.38 38.44 38.10 38.94 6,147,942 38.320 -1.44%
2012-12-03 0 69.60 69.70 69.75 69.45 71.85 2,581,450 181,566,797 70.335 38.88 38.94 38.97 38.80 40.14 4,620,864 39.293 -0.57%
2012-11-30 0 70.00 70.20 70.25 69.90 71.85 2,997,450 211,273,487 70.484 39.11 39.22 39.25 39.05 40.14 5,365,515 39.376 -2.17%
2012-11-29 0 71.55 71.50 71.60 71.10 71.75 2,541,301 181,510,723 71.424 39.97 39.94 40.00 39.72 40.08 4,548,996 39.901 0.85%
2012-11-28 0 70.95 70.55 71.00 69.70 71.00 1,701,200 119,716,627 70.372 39.64 39.41 39.66 38.94 39.66 3,045,193 39.313 0.85%
2012-11-27 0 70.35 70.35 70.50 70.30 71.20 2,135,501 151,017,039 70.717 39.30 39.30 39.38 39.27 39.78 3,822,603 39.506 -0.21%
2012-11-26 0 70.50 70.35 70.60 69.95 70.90 3,386,360 238,354,447 70.387 39.38 39.30 39.44 39.08 39.61 6,061,674 39.322 1.22%
2012-11-23 0 69.65 69.50 69.70 68.80 70.40 2,236,839 155,545,549 69.538 38.91 38.83 38.94 38.44 39.33 4,004,001 38.848 -0.36%
2012-11-22 0 69.90 69.90 69.95 69.30 70.40 1,617,800 113,102,514 69.911 39.05 39.05 39.08 38.71 39.33 2,895,905 39.056 1.38%
2012-11-21 0 68.95 69.25 69.30 68.55 69.30 2,266,100 156,109,796 68.889 38.52 38.69 38.71 38.30 38.71 4,056,379 38.485 -0.51%
2012-11-20 0 69.30 69.20 69.40 68.65 70.50 2,740,900 190,544,192 69.519 38.71 38.66 38.77 38.35 39.38 4,906,283 38.837 -1.28%
2012-11-19 0 70.20 70.20 70.35 69.80 70.35 1,704,727 119,433,145 70.060 39.22 39.22 39.30 38.99 39.30 3,051,506 39.139 0.14%
2012-11-16 0 70.10 70.00 70.25 69.75 70.40 2,562,600 179,538,710 70.061 39.16 39.11 39.25 38.97 39.33 4,587,122 39.140 -0.07%
2012-11-15 0 70.15 70.10 70.20 70.00 71.00 3,321,856 233,593,325 70.320 39.19 39.16 39.22 39.11 39.66 5,946,210 39.284 -1.47%
2012-11-14 0 71.20 71.15 71.35 70.55 72.50 2,967,046 211,684,508 71.345 39.78 39.75 39.86 39.41 40.50 5,311,091 39.857 -1.52%
2012-11-13 0 72.30 72.30 72.35 71.90 73.35 2,253,383 163,017,227 72.343 40.39 40.39 40.42 40.17 40.98 4,033,615 40.415 -1.16%
2012-11-12 0 73.15 73.00 73.15 72.55 73.40 2,417,814 176,522,673 73.009 40.87 40.78 40.87 40.53 41.00 4,327,951 40.787 1.32%
2012-11-09 0 72.20 71.95 72.25 71.75 72.50 4,455,000 321,714,074 72.214 40.33 40.19 40.36 40.08 40.50 7,974,567 40.343 0.49%
2012-11-08 0 71.85 71.85 71.90 70.40 72.20 6,496,392 466,097,636 71.747 40.14 40.14 40.17 39.33 40.33 11,628,713 40.082 1.05%
2012-11-07 0 71.10 70.95 71.00 69.85 71.60 3,472,505 245,981,542 70.837 39.72 39.64 39.66 39.02 40.00 6,215,876 39.573 1.07%
2012-11-06 0 70.35 70.20 70.40 69.50 70.75 4,713,507 329,989,091 70.009 39.30 39.22 39.33 38.83 39.52 8,437,302 39.111 -0.28%
2012-11-05 0 70.55 70.55 70.75 70.45 71.30 2,314,822 163,737,922 70.735 39.41 39.41 39.52 39.36 39.83 4,143,592 39.516 -0.35%
2012-11-02 0 70.80 70.65 70.80 70.65 71.35 5,638,668 400,072,402 70.952 39.55 39.47 39.55 39.47 39.86 10,093,364 39.637 0.57%
2012-11-01 0 70.40 70.40 70.50 70.05 71.15 5,724,693 404,588,429 70.674 39.33 39.33 39.38 39.13 39.75 10,247,351 39.482 -0.28%
2012-10-31 0 70.60 70.50 70.65 70.25 70.80 3,664,335 258,647,416 70.585 39.44 39.38 39.47 39.25 39.55 6,559,256 39.432 -0.21%
2012-10-30 0 70.75 70.70 70.75 70.65 71.40 2,807,622 199,561,891 71.079 39.52 39.50 39.52 39.47 39.89 5,025,717 39.708 -0.70%
2012-10-29 0 71.25 71.25 71.30 70.85 72.00 3,076,568 219,175,223 71.240 39.80 39.80 39.83 39.58 40.22 5,507,138 39.798 -0.84%
2012-10-26 0 71.85 71.80 71.90 71.50 72.10 2,524,288 181,383,633 71.855 40.14 40.11 40.17 39.94 40.28 4,518,542 40.142 0.91%
2012-10-25 0 71.20 71.20 71.25 71.10 73.20 6,049,326 433,707,616 71.695 39.78 39.78 39.80 39.72 40.89 10,828,453 40.053 -2.73%
2012-10-24 0 73.20 73.20 73.25 73.00 74.80 3,638,435 266,953,332 73.370 40.89 40.89 40.92 40.78 41.79 6,512,895 40.988 -3.11%
2012-10-22 0 75.55 75.45 75.65 74.70 76.40 701,703 53,048,141 75.599 42.21 42.15 42.26 41.73 42.68 1,256,067 42.234 0.13%
2012-10-19 0 75.45 75.40 75.50 74.40 76.10 1,572,174 118,802,972 75.566 42.15 42.12 42.18 41.56 42.51 2,814,233 42.215 1.48%
2012-10-18 0 74.35 74.05 74.15 73.80 75.20 2,044,400 152,626,707 74.656 41.54 41.37 41.42 41.23 42.01 3,659,530 41.707 0.00%
2012-10-17 0 74.35 74.20 74.45 73.75 74.60 1,543,926 114,294,268 74.028 41.54 41.45 41.59 41.20 41.68 2,763,668 41.356 0.88%
2012-10-16 0 73.70 73.60 73.65 73.50 74.10 617,500 45,527,462 73.729 41.17 41.12 41.14 41.06 41.40 1,105,341 41.189 -0.67%
2012-10-15 0 74.20 74.00 74.25 73.40 74.35 1,172,055 86,865,630 74.114 41.45 41.34 41.48 41.00 41.54 2,098,009 41.404 0.54%
2012-10-12 0 73.80 73.80 73.90 72.65 74.10 1,744,820 128,005,924 73.363 41.23 41.23 41.28 40.59 41.40 3,123,274 40.985 1.37%
2012-10-11 0 72.80 72.50 73.00 72.30 74.05 2,357,005 171,834,882 72.904 40.67 40.50 40.78 40.39 41.37 4,219,101 40.728 -1.62%
2012-10-10 0 74.00 74.00 74.05 73.90 75.15 712,873 52,983,893 74.324 41.34 41.34 41.37 41.28 41.98 1,276,061 41.521 -1.40%
2012-10-09 0 75.05 74.90 75.00 74.40 75.20 1,944,319 145,576,359 74.873 41.93 41.84 41.90 41.56 42.01 3,480,382 41.828 1.28%
2012-10-08 0 74.10 73.80 74.00 73.70 74.40 2,004,400 148,355,393 74.015 41.40 41.23 41.34 41.17 41.56 3,587,929 41.348 -0.60%
2012-10-05 0 74.55 74.70 74.75 73.05 74.80 1,592,866 118,320,365 74.281 41.65 41.73 41.76 40.81 41.79 2,851,272 41.497 1.50%
2012-10-04 0 73.45 73.40 73.50 73.00 74.00 2,071,992 152,209,227 73.460 41.03 41.00 41.06 40.78 41.34 3,708,920 41.039 0.07%
2012-10-03 0 73.40 73.40 73.60 72.55 74.20 3,690,411 271,384,298 73.538 41.00 41.00 41.12 40.53 41.45 6,605,933 41.082 0.14%
2012-09-28 0 73.30 73.30 73.35 72.20 73.75 5,642,837 411,421,197 72.910 40.95 40.95 40.98 40.33 41.20 10,100,827 40.731 1.81%
2012-09-27 0 72.00 71.95 72.20 71.10 73.30 5,744,806 415,090,618 72.255 40.22 40.19 40.33 39.72 40.95 10,283,354 40.365 -2.96%
2012-09-26 0 74.20 74.20 74.40 74.00 76.00 4,236,077 315,380,387 74.451 41.45 41.45 41.56 41.34 42.46 7,582,690 41.592 -3.07%
2012-09-25 0 76.55 76.95 77.00 75.50 77.00 1,036,282 79,339,069 76.561 42.76 42.99 43.02 42.18 43.02 1,854,972 42.771 1.26%
2012-09-24 0 75.60 75.60 75.80 75.30 76.40 1,592,117 120,798,767 75.873 42.23 42.23 42.35 42.07 42.68 2,849,931 42.387 -1.18%
2012-09-21 0 76.50 76.10 76.60 75.75 76.85 2,703,113 206,527,070 76.403 42.74 42.51 42.79 42.32 42.93 4,838,644 42.683 1.86%
2012-09-20 0 75.85 75.70 75.95 75.60 77.10 2,561,978 195,295,812 76.229 41.95 41.87 42.01 41.82 42.65 4,631,807 42.164 0.07%
2012-09-19 0 75.80 75.80 75.85 75.55 79.00 3,407,610 262,884,237 77.146 41.93 41.93 41.95 41.79 43.70 6,160,628 42.672 -0.33%
2012-09-18 0 76.05 75.80 76.00 75.00 76.15 3,235,504 245,042,386 75.735 42.07 41.93 42.04 41.48 42.12 5,849,477 41.891 0.60%
2012-09-17 0 75.60 75.55 75.60 75.15 76.70 3,783,069 287,233,445 75.926 41.82 41.79 41.82 41.57 42.42 6,839,421 41.997 -1.43%
2012-09-14 0 76.70 76.65 76.80 76.00 77.90 3,256,029 249,633,576 76.668 42.42 42.40 42.48 42.04 43.09 5,886,584 42.407 0.20%
2012-09-13 0 76.55 76.40 76.55 76.00 77.45 1,677,449 128,687,582 76.716 42.34 42.26 42.34 42.04 42.84 3,032,665 42.434 -0.07%
2012-09-12 0 76.60 76.55 76.60 76.55 77.40 2,670,245 205,158,935 76.832 42.37 42.34 42.37 42.34 42.81 4,827,543 42.498 0.07%
2012-09-11 0 76.55 76.55 76.60 74.10 77.60 3,392,140 256,304,403 75.558 42.34 42.34 42.37 40.99 42.92 6,132,659 41.793 -0.26%
2012-09-10 0 76.75 76.70 77.00 76.25 80.00 3,584,186 277,031,510 77.293 42.45 42.42 42.59 42.18 44.25 6,479,860 42.753 -3.46%
2012-09-07 0 79.50 79.40 79.45 78.00 79.95 1,717,026 136,555,473 79.530 43.97 43.92 43.95 43.14 44.22 3,104,216 43.990 1.79%
2012-09-06 0 78.10 78.05 78.15 76.15 78.50 1,303,345 101,316,863 77.736 43.20 43.17 43.23 42.12 43.42 2,356,321 42.998 1.30%
2012-09-05 0 77.10 77.10 77.20 76.30 78.80 2,753,780 215,192,042 78.144 42.65 42.65 42.70 42.20 43.59 4,978,567 43.224 -2.77%
2012-09-04 0 79.30 79.20 79.25 79.10 82.70 2,620,180 212,272,431 81.014 43.86 43.81 43.84 43.75 45.74 4,737,031 44.811 -1.31%
2012-09-03 0 80.35 80.35 80.45 78.15 80.45 3,372,000 268,501,197 79.627 44.44 44.44 44.50 43.23 44.50 6,096,248 44.044 3.01%
2012-08-31 0 78.00 77.90 78.20 77.00 78.30 3,482,159 270,547,770 77.695 43.14 43.09 43.25 42.59 43.31 6,295,405 42.975 1.89%
2012-08-30 0 76.55 76.50 76.60 76.35 77.85 3,451,658 265,717,342 76.983 42.34 42.31 42.37 42.23 43.06 6,240,262 42.581 0.13%
2012-08-29 0 76.45 76.45 76.50 73.50 77.40 3,704,507 281,696,843 76.042 42.29 42.29 42.31 40.65 42.81 6,697,389 42.061 3.03%
2012-08-28 0 74.20 73.95 74.15 72.80 74.40 1,055,170 77,717,201 73.654 41.04 40.90 41.01 40.27 41.15 1,907,645 40.740 1.16%
2012-08-27 0 73.35 73.30 73.55 72.00 73.85 1,853,500 135,774,125 73.253 40.57 40.54 40.68 39.83 40.85 3,350,948 40.518 -0.20%
2012-08-24 0 73.50 73.50 73.55 72.50 74.25 1,472,671 108,005,513 73.340 40.65 40.65 40.68 40.10 41.07 2,662,446 40.566 -1.74%
2012-08-23 0 74.80 74.70 74.85 72.95 74.90 1,044,061 77,460,231 74.191 41.37 41.32 41.40 40.35 41.43 1,887,561 41.037 0.67%
2012-08-22 0 74.30 73.95 74.00 73.95 76.60 2,597,673 194,621,266 74.921 41.10 40.90 40.93 40.90 42.37 4,696,340 41.441 -1.39%
2012-08-21 0 75.35 75.25 75.35 74.75 75.80 2,014,171 151,609,159 75.271 41.68 41.62 41.68 41.35 41.93 3,641,425 41.635 0.80%
2012-08-20 0 74.75 74.70 74.85 72.35 74.85 2,177,883 160,670,745 73.774 41.35 41.32 41.40 40.02 41.40 3,937,401 40.806 2.96%
2012-08-17 0 72.60 72.50 72.60 72.05 72.65 1,360,503 98,516,943 72.412 40.16 40.10 40.16 39.85 40.18 2,459,657 40.053 0.83%
2012-08-16 0 72.00 71.80 71.95 71.30 72.00 1,421,860 101,975,191 71.720 39.83 39.71 39.80 39.44 39.83 2,570,585 39.670 0.28%
2012-08-15 0 71.80 71.75 71.85 71.00 72.35 1,527,335 109,481,337 71.681 39.71 39.69 39.74 39.27 40.02 2,761,273 39.649 -0.28%
2012-08-14 0 72.00 72.05 72.15 71.00 72.40 1,954,345 139,737,784 71.501 39.83 39.85 39.91 39.27 40.05 3,533,266 39.549 0.77%
2012-08-13 0 71.45 71.40 71.45 71.40 72.50 1,784,809 127,966,596 71.698 39.52 39.49 39.52 39.49 40.10 3,226,761 39.658 -0.56%
2012-08-10 0 71.85 71.70 71.85 71.30 72.40 1,608,240 115,473,500 71.801 39.74 39.66 39.74 39.44 40.05 2,907,542 39.715 -0.14%
2012-08-09 0 71.95 71.90 71.95 71.30 72.15 3,040,205 218,102,267 71.739 39.80 39.77 39.80 39.44 39.91 5,496,395 39.681 -0.69%
2012-08-08 0 72.45 72.25 72.50 71.30 72.50 2,006,779 144,510,292 72.011 40.07 39.96 40.10 39.44 40.10 3,628,061 39.831 0.56%
2012-08-07 0 72.05 72.05 72.20 72.00 74.25 2,417,138 176,069,933 72.842 39.85 39.85 39.94 39.83 41.07 4,369,951 40.291 -2.96%
2012-08-06 0 74.25 74.45 74.50 73.35 74.85 2,488,000 183,994,307 73.953 41.07 41.18 41.21 40.57 41.40 4,498,062 40.905 0.95%
2012-08-03 0 73.55 73.35 73.50 72.10 74.00 1,584,777 115,713,133 73.015 40.68 40.57 40.65 39.88 40.93 2,865,123 40.387 1.66%
2012-08-02 0 72.35 72.30 72.35 71.80 72.80 3,667,325 265,341,883 72.353 40.02 39.99 40.02 39.71 40.27 6,630,167 40.020 0.07%
2012-08-01 0 72.30 72.30 72.35 71.00 74.10 3,990,430 289,393,931 72.522 39.99 39.99 40.02 39.27 40.99 7,214,310 40.114 -1.77%
2012-07-31 0 73.60 73.50 73.80 72.45 73.90 1,902,882 139,486,915 73.303 40.71 40.65 40.82 40.07 40.88 3,440,226 40.546 0.75%
2012-07-30 0 73.05 72.75 73.20 71.90 73.35 2,955,500 213,332,336 72.181 40.41 40.24 40.49 39.77 40.57 5,343,257 39.926 0.41%
2012-07-27 0 72.75 72.75 72.90 70.75 73.80 3,163,726 228,974,273 72.375 40.24 40.24 40.32 39.13 40.82 5,719,709 40.033 3.93%
2012-07-26 0 70.00 69.90 70.00 69.55 71.50 4,146,368 292,040,953 70.433 38.72 38.66 38.72 38.47 39.55 7,496,230 38.958 0.07%
2012-07-25 0 69.95 69.90 69.95 69.85 72.05 4,704,357 330,330,611 70.218 38.69 38.66 38.69 38.64 39.85 8,505,020 38.839 -3.18%
2012-07-24 0 72.25 72.25 72.35 71.70 74.95 3,508,087 253,959,421 72.393 39.96 39.96 40.02 39.66 41.46 6,342,280 40.042 -2.69%
2012-07-23 0 74.25 74.00 74.15 74.00 75.40 1,734,661 129,118,806 74.435 41.07 40.93 41.01 40.93 41.71 3,136,098 41.172 -2.24%
2012-07-20 0 75.95 75.70 75.95 75.35 76.60 1,190,796 90,345,918 75.870 42.01 41.87 42.01 41.68 42.37 2,152,843 41.966 0.13%
2012-07-19 0 75.85 75.80 75.90 75.05 76.15 1,647,736 124,961,617 75.838 41.95 41.93 41.98 41.51 42.12 2,978,947 41.948 1.34%
2012-07-18 0 74.85 74.80 74.85 74.80 76.20 988,042 74,293,705 75.193 41.40 41.37 41.40 41.37 42.15 1,786,284 41.591 -0.47%
2012-07-17 0 75.20 75.15 75.20 74.05 75.60 1,326,790 99,768,344 75.195 41.60 41.57 41.60 40.96 41.82 2,398,707 41.593 0.67%
2012-07-16 0 74.70 74.65 74.70 74.10 75.65 1,681,423 125,421,649 74.593 41.32 41.29 41.32 40.99 41.84 3,039,849 41.259 -1.13%
2012-07-13 0 75.55 75.45 75.50 75.45 77.40 977,508 74,243,180 75.951 41.79 41.73 41.76 41.73 42.81 1,767,239 42.011 -1.63%
2012-07-12 0 76.80 76.75 76.80 76.35 77.10 2,273,750 174,860,249 76.904 42.48 42.45 42.48 42.23 42.65 4,110,719 42.538 -0.71%
2012-07-11 0 77.35 77.30 77.35 74.90 77.80 1,395,123 106,961,741 76.668 42.78 42.76 42.78 41.43 43.03 2,522,247 42.407 0.45%
2012-07-10 0 77.00 76.95 77.00 76.95 78.10 1,444,300 111,328,297 77.081 42.59 42.56 42.59 42.56 43.20 2,611,154 42.636 -0.39%
2012-07-09 0 77.30 77.15 77.20 76.05 78.50 1,557,500 120,731,188 77.516 42.76 42.67 42.70 42.07 43.42 2,815,809 42.876 -1.15%
2012-07-06 0 78.20 78.10 78.30 76.15 78.45 1,888,500 146,683,306 77.672 43.25 43.20 43.31 42.12 43.39 3,414,224 42.962 1.56%
2012-07-05 0 77.00 76.85 76.90 76.25 77.70 2,031,100 155,129,643 76.377 42.59 42.51 42.54 42.18 42.98 3,672,031 42.246 0.72%
2012-07-04 0 76.45 76.45 76.50 74.55 76.60 1,563,943 118,164,912 75.556 42.29 42.29 42.31 41.24 42.37 2,827,457 41.792 -0.26%
2012-07-03 0 76.65 76.55 76.70 75.70 78.00 2,922,892 224,503,284 76.809 42.40 42.34 42.42 41.87 43.14 5,284,305 42.485 2.27%
2012-06-29 0 74.95 74.75 74.95 74.00 75.95 2,100,660 157,716,555 75.080 41.46 41.35 41.46 40.93 42.01 3,797,789 41.529 1.01%
2012-06-28 0 74.20 74.00 74.30 72.65 74.90 1,701,673 125,479,214 73.739 41.04 40.93 41.10 40.18 41.43 3,076,459 40.787 2.27%
2012-06-27 0 72.55 72.55 72.65 71.80 73.90 4,337,106 315,418,090 72.725 40.13 40.13 40.18 39.71 40.88 7,841,066 40.226 -1.36%
2012-06-26 0 73.55 73.55 73.60 71.35 73.70 3,336,199 241,938,135 72.519 40.68 40.68 40.71 39.47 40.77 6,031,523 40.112 -0.47%
2012-06-25 0 73.90 73.85 73.90 72.00 74.40 2,104,632 154,267,477 73.299 40.88 40.85 40.88 39.83 41.15 3,804,970 40.544 -0.14%
2012-06-22 0 74.00 73.80 74.00 73.30 74.50 2,430,264 179,953,441 74.047 40.93 40.82 40.93 40.54 41.21 4,393,681 40.957 -2.82%
2012-06-21 0 76.15 76.00 76.10 75.20 76.75 1,502,962 114,188,831 75.976 42.12 42.04 42.09 41.60 42.45 2,717,209 42.024 -0.65%
2012-06-20 0 76.65 76.60 76.75 76.30 79.40 1,210,437 93,401,579 77.164 42.40 42.37 42.45 42.20 43.92 2,188,352 42.681 -3.16%
2012-06-19 0 79.15 79.15 79.30 79.10 80.00 1,856,198 147,496,560 79.462 43.78 43.78 43.86 43.75 44.25 3,355,826 43.952 -0.50%
2012-06-18 0 79.55 79.50 79.65 79.00 80.20 1,403,687 111,627,105 79.524 44.00 43.97 44.06 43.70 44.36 2,537,730 43.987 1.21%
2012-06-15 0 78.60 78.30 78.90 76.80 78.90 1,937,320 151,153,374 78.022 43.48 43.31 43.64 42.48 43.64 3,502,486 43.156 0.51%
2012-06-14 0 78.20 78.20 78.50 77.00 78.50 1,808,346 141,475,654 78.235 43.25 43.25 43.42 42.59 43.42 3,269,314 43.274 0.26%
2012-06-13 0 78.00 77.85 78.00 76.40 78.00 1,853,231 143,484,723 77.424 43.14 43.06 43.14 42.26 43.14 3,350,462 42.825 1.50%
2012-06-12 0 76.85 76.85 76.95 75.80 77.85 1,843,587 141,807,727 76.919 42.51 42.51 42.56 41.93 43.06 3,333,026 42.546 0.59%
2012-06-11 0 76.40 76.35 76.50 75.45 76.50 1,758,768 133,571,427 75.946 42.26 42.23 42.31 41.73 42.31 3,179,682 42.008 2.55%
2012-06-08 0 74.50 74.20 74.50 72.40 74.50 2,330,913 171,829,848 73.718 41.21 41.04 41.21 40.05 41.21 4,214,064 40.775 0.27%
2012-06-07 0 74.30 74.05 74.10 73.05 74.65 2,333,051 172,797,850 74.065 41.10 40.96 40.99 40.41 41.29 4,217,929 40.967 2.06%
2012-06-06 0 72.80 72.70 72.80 71.60 73.65 3,297,566 239,540,094 72.641 40.27 40.21 40.27 39.60 40.74 5,961,679 40.180 2.54%
2012-06-05 0 71.00 71.00 71.05 70.55 72.70 1,608,016 114,320,587 71.094 39.27 39.27 39.30 39.02 40.21 2,907,137 39.324 -1.11%
2012-06-04 0 71.80 71.55 72.00 71.10 73.65 2,573,123 185,067,127 71.923 39.71 39.58 39.83 39.33 40.74 4,651,956 39.783 -2.78%
2012-06-01 0 73.85 73.80 74.25 73.80 76.00 3,758,149 280,541,266 74.649 40.85 40.82 41.07 40.82 42.04 6,794,368 41.290 -0.54%
2012-05-31 0 74.25 74.10 74.50 72.50 75.00 4,130,066 305,431,162 73.953 41.07 40.99 41.21 40.10 41.48 7,466,758 40.905 -0.20%
2012-05-30 0 74.40 74.20 74.40 74.20 76.10 4,503,723 337,476,595 74.933 41.15 41.04 41.15 41.04 42.09 8,142,293 41.447 -3.06%
2012-05-29 0 76.75 76.70 76.95 76.00 77.25 1,346,500 103,237,806 76.671 42.45 42.42 42.56 42.04 42.73 2,434,341 42.409 -0.45%
2012-05-28 0 77.10 76.90 77.10 76.00 77.10 596,251 45,541,418 76.380 42.65 42.54 42.65 42.04 42.65 1,077,964 42.248 -0.32%
2012-05-25 0 77.35 77.20 77.50 74.90 77.60 1,898,250 144,903,082 76.335 42.78 42.70 42.87 41.43 42.92 3,431,851 42.223 1.11%
2012-05-24 0 76.50 76.30 76.50 76.00 77.60 1,655,832 127,033,784 76.719 42.31 42.20 42.31 42.04 42.92 2,993,583 42.435 -0.58%
2012-05-23 0 77.70 77.65 77.80 76.95 78.05 2,174,947 168,914,215 77.664 42.56 42.54 42.62 42.15 42.75 3,970,417 42.543 -2.02%
2012-05-22 0 79.30 78.90 79.30 77.90 80.30 1,129,240 89,290,671 79.071 43.44 43.22 43.44 42.67 43.99 2,061,454 43.314 1.08%
2012-05-21 0 78.45 78.30 78.60 77.00 78.90 1,831,668 143,627,454 78.413 42.97 42.89 43.06 42.18 43.22 3,343,753 42.954 1.42%
2012-05-18 0 77.35 77.05 77.15 74.10 77.50 2,549,941 193,446,582 75.863 42.37 42.21 42.26 40.59 42.45 4,654,978 41.557 0.78%
2012-05-17 0 76.75 76.35 76.55 73.60 77.55 2,146,600 163,508,240 76.171 42.04 41.82 41.93 40.32 42.48 3,918,669 41.725 3.79%
2012-05-16 0 73.95 73.90 74.05 73.75 78.10 2,900,895 219,128,455 75.538 40.51 40.48 40.56 40.40 42.78 5,295,653 41.379 -5.62%
2012-05-15 0 78.35 78.25 78.35 77.15 78.95 607,565 47,536,517 78.241 42.92 42.86 42.92 42.26 43.25 1,109,124 42.860 0.06%
2012-05-14 0 78.30 78.15 78.20 78.20 79.85 913,071 71,933,966 78.782 42.89 42.81 42.84 42.84 43.74 1,666,833 43.156 -2.49%
2012-05-11 0 80.30 79.95 80.10 78.20 80.85 1,684,500 134,570,025 79.887 43.99 43.80 43.88 42.84 44.29 3,075,095 43.761 -0.74%
2012-05-10 0 80.90 80.80 80.90 78.20 81.90 2,677,000 216,090,078 80.721 44.32 44.26 44.32 42.84 44.86 4,886,927 44.218 3.45%
2012-05-09 0 78.20 78.15 78.55 77.00 79.20 1,529,236 119,886,183 78.396 42.84 42.81 43.03 42.18 43.38 2,791,657 42.944 0.71%
2012-05-08 0 77.65 77.60 77.75 77.55 79.40 1,826,526 143,000,554 78.291 42.54 42.51 42.59 42.48 43.49 3,334,366 42.887 -0.45%
2012-05-07 0 78.00 77.90 77.95 77.45 79.45 1,525,500 119,576,732 78.385 42.73 42.67 42.70 42.43 43.52 2,784,836 42.939 -2.50%
2012-05-04 0 80.00 79.90 80.00 79.00 80.75 1,095,783 87,598,888 79.942 43.82 43.77 43.82 43.28 44.23 2,000,378 43.791 0.25%
2012-05-03 0 79.80 79.60 79.65 79.65 81.60 3,470,887 280,509,081 80.818 43.71 43.60 43.63 43.63 44.70 6,336,186 44.271 -2.62%
2012-05-02 0 81.95 81.95 82.15 81.40 83.10 1,692,400 138,712,580 81.962 44.89 44.89 45.00 44.59 45.52 3,089,516 44.898 -0.24%
2012-04-30 0 82.15 82.35 82.45 80.60 82.70 1,449,174 118,904,065 82.050 45.00 45.11 45.17 44.15 45.30 2,645,501 44.946 2.05%
2012-04-27 0 80.50 80.10 80.25 79.85 83.00 1,726,340 139,756,114 80.955 44.10 43.88 43.96 43.74 45.47 3,151,475 44.346 -1.89%
2012-04-26 0 82.05 82.10 82.35 80.85 82.40 2,320,260 190,162,180 81.957 44.95 44.97 45.11 44.29 45.14 4,235,690 44.895 2.69%
2012-04-25 0 79.90 79.90 80.05 79.65 80.70 1,356,089 108,526,259 80.029 43.77 43.77 43.85 43.63 44.21 2,475,573 43.839 -0.44%
2012-04-24 0 80.25 80.15 80.25 79.00 81.65 1,496,203 119,966,279 80.180 43.96 43.91 43.96 43.28 44.73 2,731,354 43.922 -2.13%
2012-04-23 0 82.00 81.95 82.00 81.95 83.40 1,274,667 105,434,459 82.715 44.92 44.89 44.92 44.89 45.69 2,326,935 45.310 -0.67%
2012-04-20 0 82.55 82.50 82.70 82.00 83.45 1,289,391 106,556,395 82.641 45.22 45.19 45.30 44.92 45.71 2,353,814 45.270 -0.12%
2012-04-19 0 82.65 82.60 82.65 80.70 82.75 1,565,444 128,336,241 81.981 45.27 45.25 45.27 44.21 45.33 2,857,755 44.908 2.48%
2012-04-18 0 80.65 80.40 80.75 80.30 82.00 911,120 73,888,634 81.096 44.18 44.04 44.23 43.99 44.92 1,663,271 44.424 -1.16%
2012-04-17 0 81.60 81.45 81.85 80.80 81.90 2,617,986 213,381,427 81.506 44.70 44.62 44.84 44.26 44.86 4,779,195 44.648 2.00%
2012-04-16 0 80.00 79.75 80.10 78.10 80.30 1,312,324 104,564,327 79.679 43.82 43.69 43.88 42.78 43.99 2,395,679 43.647 2.43%
2012-04-13 0 78.10 78.05 78.35 77.80 80.00 2,043,024 160,369,620 78.496 42.78 42.75 42.92 42.62 43.82 3,729,589 42.999 -2.25%
2012-04-12 0 79.90 79.70 79.90 79.10 80.80 3,047,918 243,187,929 79.788 43.77 43.66 43.77 43.33 44.26 5,564,046 43.707 1.20%
2012-04-11 0 78.95 78.90 79.00 78.65 81.40 1,730,034 137,694,406 79.591 43.25 43.22 43.28 43.08 44.59 3,158,218 43.599 -1.68%
2012-04-10 0 80.30 80.30 80.35 79.10 81.30 1,332,824 106,940,326 80.236 43.99 43.99 44.01 43.33 44.54 2,433,102 43.952 -0.06%
2012-04-05 0 80.35 80.05 80.35 78.65 80.70 2,265,023 180,981,058 79.903 44.01 43.85 44.01 43.08 44.21 4,134,853 43.770 -1.65%
2012-04-03 0 81.70 81.70 81.75 79.80 82.00 4,533,100 368,622,658 81.318 44.75 44.75 44.78 43.71 44.92 8,275,281 44.545 3.75%
2012-04-02 0 78.75 78.55 78.75 77.50 79.80 1,792,500 141,404,776 78.887 43.14 43.03 43.14 42.45 43.71 3,272,251 43.213 0.32%
2012-03-30 0 78.50 78.20 78.40 76.30 78.50 3,375,201 263,038,200 77.933 43.00 42.84 42.95 41.80 43.00 6,161,509 42.691 2.95%
2012-03-29 0 76.25 76.00 76.35 76.00 77.00 2,617,849 200,166,154 76.462 41.77 41.63 41.82 41.63 42.18 4,778,945 41.885 -0.46%
2012-03-28 0 76.60 76.45 76.75 73.10 77.90 6,627,435 507,170,872 76.526 41.96 41.88 42.04 40.04 42.67 12,098,540 41.920 4.72%
2012-03-27 0 73.15 73.10 73.15 70.55 73.40 1,655,643 120,726,976 72.918 40.07 40.04 40.07 38.65 40.21 3,022,415 39.944 3.25%
2012-03-26 0 70.85 70.75 70.90 70.25 71.95 3,422,680 244,413,307 71.410 38.81 38.76 38.84 38.48 39.41 6,248,183 39.117 -2.75%
2012-03-23 0 72.85 72.65 72.95 72.10 73.90 1,466,052 107,049,850 73.019 39.91 39.80 39.96 39.50 40.48 2,676,313 39.999 -0.48%
2012-03-22 0 73.20 73.20 73.25 71.15 73.40 2,218,000 161,088,392 72.628 40.10 40.10 40.13 38.98 40.21 4,049,012 39.785 2.81%
2012-03-21 0 71.20 71.05 71.20 71.00 71.75 2,976,514 212,359,315 71.345 39.00 38.92 39.00 38.89 39.30 5,433,697 39.082 -0.77%
2012-03-20 0 71.75 71.70 71.80 71.60 72.80 3,071,682 221,339,869 72.058 39.30 39.28 39.33 39.22 39.88 5,607,428 39.473 -1.71%
2012-03-19 0 73.00 73.00 73.05 72.90 75.15 1,844,018 136,017,559 73.762 39.99 39.99 40.02 39.93 41.17 3,366,299 40.406 -3.12%
2012-03-16 0 75.35 75.35 75.40 74.65 76.65 1,506,870 114,127,633 75.738 41.28 41.28 41.30 40.89 41.99 2,750,827 41.488 -1.37%
2012-03-15 0 76.40 76.40 76.70 75.45 76.85 2,945,149 224,382,555 76.187 41.85 41.85 42.02 41.33 42.10 5,376,439 41.734 0.13%
2012-03-14 0 76.30 76.10 76.30 74.00 76.50 2,468,082 187,250,571 75.869 41.80 41.69 41.80 40.54 41.91 4,505,542 41.560 1.87%
2012-03-13 0 74.90 74.85 75.00 74.80 76.50 2,490,031 188,206,104 75.584 41.03 41.00 41.08 40.97 41.91 4,545,611 41.404 -0.66%
2012-03-12 0 75.40 75.10 75.45 74.25 75.45 2,175,918 163,025,783 74.923 41.30 41.14 41.33 40.67 41.33 3,972,190 41.042 1.14%
2012-03-09 0 74.55 74.40 74.60 73.00 75.15 2,993,890 222,590,756 74.348 40.84 40.76 40.86 39.99 41.17 5,465,417 40.727 1.02%
2012-03-08 0 73.80 73.55 73.85 71.00 73.85 3,667,181 266,293,078 72.615 40.43 40.29 40.45 38.89 40.45 6,694,526 39.778 4.68%
2012-03-07 0 70.50 70.45 70.50 68.50 71.25 3,223,623 226,938,204 70.398 38.62 38.59 38.62 37.52 39.03 5,884,800 38.563 1.59%
2012-03-06 0 69.40 69.40 69.45 68.95 70.90 3,665,032 255,265,913 69.649 38.02 38.02 38.04 37.77 38.84 6,690,603 38.153 -2.18%
2012-03-05 0 70.95 70.70 70.85 70.30 71.50 1,900,456 134,922,578 70.995 38.87 38.73 38.81 38.51 39.17 3,469,327 38.890 0.21%
2012-03-02 0 70.80 70.50 70.90 70.50 71.10 3,220,606 228,202,790 70.857 38.78 38.62 38.84 38.62 38.95 5,879,293 38.815 0.28%
2012-03-01 0 70.60 70.35 70.70 69.65 70.80 4,999,000 351,795,424 70.373 38.67 38.54 38.73 38.15 38.78 9,125,793 38.550 0.21%
2012-02-29 0 70.45 70.10 70.50 68.90 70.50 3,746,617 261,681,513 69.845 38.59 38.40 38.62 37.74 38.62 6,839,538 38.260 1.08%
2012-02-28 0 69.70 69.65 69.75 68.35 70.00 2,462,639 170,848,886 69.376 38.18 38.15 38.21 37.44 38.35 4,495,606 38.004 1.98%
2012-02-27 0 68.35 68.30 68.65 68.20 69.50 3,240,310 222,619,346 68.703 37.44 37.41 37.61 37.36 38.07 5,915,263 37.635 -0.36%
2012-02-24 0 68.60 68.55 68.60 68.20 70.35 3,491,461 240,456,029 68.870 37.58 37.55 37.58 37.36 38.54 6,373,745 37.726 -1.93%
2012-02-23 0 69.95 69.95 70.10 69.55 70.40 1,882,099 131,738,657 69.996 38.32 38.32 38.40 38.10 38.56 3,435,816 38.343 -0.99%
2012-02-22 0 70.65 70.45 70.85 69.60 71.10 2,604,820 183,386,999 70.403 38.70 38.59 38.81 38.13 38.95 4,755,161 38.566 0.28%
2012-02-21 0 70.45 70.20 70.45 70.05 70.80 1,068,900 75,222,196 70.373 38.59 38.45 38.59 38.37 38.78 1,951,302 38.550 0.28%
2012-02-20 0 70.25 70.20 70.25 69.90 71.40 1,071,620 75,421,014 70.380 38.48 38.45 38.48 38.29 39.11 1,956,268 38.554 -0.78%
2012-02-17 0 70.80 70.75 70.80 70.55 71.30 2,503,225 177,081,337 70.741 38.78 38.76 38.78 38.65 39.06 4,569,697 38.751 0.14%
2012-02-16 0 70.70 70.65 70.70 69.10 71.10 2,282,703 159,919,128 70.057 38.73 38.70 38.73 37.85 38.95 4,167,128 38.376 0.64%
2012-02-15 0 70.25 69.95 70.25 69.80 71.00 1,914,474 134,484,963 70.246 38.48 38.32 38.48 38.24 38.89 3,494,918 38.480 -0.57%
2012-02-14 0 70.65 70.35 70.75 69.45 70.70 1,062,802 74,771,711 70.353 38.70 38.54 38.76 38.04 38.73 1,940,170 38.539 0.21%
2012-02-13 0 70.50 70.50 70.55 69.95 71.50 1,447,500 102,043,996 70.497 38.62 38.62 38.65 38.32 39.17 2,642,446 38.617 0.43%
2012-02-10 0 70.20 70.15 70.20 70.05 71.00 2,316,330 163,634,091 70.644 38.45 38.43 38.45 38.37 38.89 4,228,515 38.698 0.50%
2012-02-09 0 69.85 69.55 69.95 69.35 70.50 2,246,800 156,944,749 69.853 38.26 38.10 38.32 37.99 38.62 4,101,587 38.264 0.43%
2012-02-08 0 69.55 69.60 69.70 68.50 70.30 2,239,815 156,047,887 69.670 38.10 38.13 38.18 37.52 38.51 4,088,835 38.164 2.13%
2012-02-07 0 68.10 68.05 68.25 66.80 68.70 3,508,734 238,296,597 67.915 37.30 37.28 37.39 36.59 37.63 6,405,277 37.203 -0.37%
2012-02-06 0 68.35 68.30 68.55 67.85 70.65 5,116,315 354,153,090 69.220 37.44 37.41 37.55 37.17 38.70 9,339,954 37.918 -3.19%
2012-02-03 0 70.60 70.30 70.70 70.05 70.95 2,082,096 146,885,222 70.547 38.67 38.51 38.73 38.37 38.87 3,800,916 38.645 0.64%
2012-02-02 0 70.15 69.80 70.20 69.50 71.00 3,289,410 232,035,330 70.540 38.43 38.24 38.45 38.07 38.89 6,004,896 38.641 1.01%
2012-02-01 0 69.45 69.40 69.75 69.25 70.80 2,179,805 152,481,928 69.952 38.04 38.02 38.21 37.93 38.78 3,979,286 38.319 0.14%
2012-01-31 0 69.35 69.00 69.40 68.50 69.55 4,361,055 300,870,699 68.990 37.99 37.80 38.02 37.52 38.10 7,961,209 37.792 0.87%
2012-01-30 0 68.75 68.70 69.00 67.95 69.75 2,357,301 162,426,366 68.904 37.66 37.63 37.80 37.22 38.21 4,303,309 37.745 0.66%
2012-01-27 0 68.30 68.35 68.40 67.60 69.85 3,643,800 248,917,966 68.313 37.41 37.44 37.47 37.03 38.26 6,651,843 37.421 -1.66%
2012-01-26 0 69.45 69.40 69.45 69.05 71.50 3,213,456 223,897,661 69.675 38.04 38.02 38.04 37.82 39.17 5,866,240 38.167 -1.07%
2012-01-20 0 70.20 70.15 70.20 69.80 71.80 1,723,002 121,186,308 70.334 38.45 38.43 38.45 38.24 39.33 3,145,381 38.528 -1.61%
2012-01-19 0 71.35 70.90 71.40 70.85 72.45 2,170,423 155,093,800 71.458 39.08 38.84 39.11 38.81 39.69 3,962,159 39.144 -0.49%
2012-01-18 0 71.70 71.50 71.80 71.05 72.75 1,706,314 122,463,642 71.771 39.28 39.17 39.33 38.92 39.85 3,114,917 39.315 0.84%
2012-01-17 0 71.10 70.90 71.20 70.20 71.95 2,353,972 167,540,613 71.174 38.95 38.84 39.00 38.45 39.41 4,297,232 38.988 1.50%
2012-01-16 0 70.05 70.00 70.05 69.85 70.65 1,167,459 81,988,515 70.228 38.37 38.35 38.37 38.26 38.70 2,131,224 38.470 -1.13%
2012-01-13 0 70.85 70.60 70.95 69.85 72.20 4,219,826 300,345,962 71.175 38.81 38.67 38.87 38.26 39.55 7,703,392 38.989 -1.19%
2012-01-12 0 71.70 71.35 71.75 71.35 72.30 1,334,500 95,568,202 71.613 39.28 39.08 39.30 39.08 39.61 2,436,161 39.229 -0.14%
2012-01-11 0 71.80 71.60 71.80 71.30 72.70 1,531,280 109,761,862 71.680 39.33 39.22 39.33 39.06 39.82 2,795,388 39.265 -0.55%
2012-01-10 0 72.20 72.00 72.15 71.70 73.00 1,668,520 120,657,468 72.314 39.55 39.44 39.52 39.28 39.99 3,045,923 39.613 -0.76%
2012-01-09 0 72.75 72.70 72.95 70.90 73.00 2,573,836 185,480,924 72.064 39.85 39.82 39.96 38.84 39.99 4,698,599 39.476 0.55%
2012-01-06 0 72.35 72.35 72.50 71.50 73.30 2,314,859 168,100,892 72.618 39.63 39.63 39.71 39.17 40.15 4,225,830 39.779 -2.89%
2012-01-05 0 74.50 74.50 74.60 73.05 75.90 1,054,789 77,985,461 73.935 40.81 40.81 40.86 40.02 41.58 1,925,542 40.501 0.00%
2012-01-04 0 74.50 74.55 74.90 74.30 75.60 1,288,200 96,415,724 74.845 40.81 40.84 41.03 40.70 41.41 2,351,640 40.999 -1.39%
2012-01-03 0 75.55 75.25 75.55 73.95 75.90 1,664,813 125,211,643 75.211 41.39 41.22 41.39 40.51 41.58 3,039,156 41.199 3.99%
2011-12-30 0 72.65 72.35 72.65 72.05 75.50 2,071,262 152,640,379 73.694 39.80 39.63 39.80 39.47 41.36 3,781,138 40.369 -2.94%
2011-12-29 0 74.85 74.60 74.85 74.45 75.50 1,603,608 119,965,260 74.810 41.00 40.86 41.00 40.78 41.36 2,927,424 40.980 -0.20%
2011-12-28 0 75.00 74.95 75.10 73.80 75.05 2,988,159 223,417,977 74.768 41.08 41.06 41.14 40.43 41.11 5,454,955 40.957 1.35%
2011-12-23 0 74.00 73.65 74.00 73.65 74.40 1,276,270 94,594,086 74.118 40.54 40.34 40.54 40.34 40.76 2,329,861 40.601 0.95%
2011-12-22 0 73.30 73.25 73.35 72.65 73.45 1,089,937 79,725,364 73.147 40.15 40.13 40.18 39.80 40.24 1,989,706 40.069 0.27%
2011-12-21 0 73.10 72.80 73.10 71.30 73.15 1,361,494 98,504,646 72.350 40.04 39.88 40.04 39.06 40.07 2,485,440 39.633 4.35%
2011-12-20 0 70.05 70.05 70.30 69.75 72.35 1,379,002 97,338,383 70.586 38.37 38.37 38.51 38.21 39.63 2,517,401 38.666 -1.55%
2011-12-19 0 71.15 71.10 71.20 69.60 72.65 1,225,537 87,322,411 71.252 38.98 38.95 39.00 38.13 39.80 2,237,247 39.031 -2.06%
2011-12-16 0 72.65 72.55 72.95 70.60 73.55 3,449,008 248,782,663 72.132 39.80 39.74 39.96 38.67 40.29 6,296,246 39.513 4.16%
2011-12-15 0 69.75 69.50 69.80 67.55 71.00 2,621,329 181,331,206 69.175 38.21 38.07 38.24 37.00 38.89 4,785,298 37.893 0.50%
2011-12-14 0 69.40 69.30 69.40 68.35 70.30 1,743,600 121,309,308 69.574 38.02 37.96 38.02 37.44 38.51 3,182,983 38.112 0.00%
2011-12-13 0 69.40 69.40 69.50 67.85 69.50 2,988,114 206,396,936 69.073 38.02 38.02 38.07 37.17 38.07 5,454,873 37.837 0.80%
2011-12-12 0 68.85 68.50 68.90 68.30 70.05 1,427,783 98,573,037 69.039 37.72 37.52 37.74 37.41 38.37 2,606,452 37.819 -0.58%
2011-12-09 0 69.25 68.90 69.40 68.85 70.50 2,974,685 206,178,877 69.311 37.93 37.74 38.02 37.72 38.62 5,430,358 37.968 -2.19%
2011-12-08 0 70.80 70.70 71.00 70.50 71.95 1,620,001 115,177,377 71.097 38.78 38.73 38.89 38.62 39.41 2,957,350 38.946 -0.98%
2011-12-07 0 71.50 71.05 71.55 70.60 73.85 1,860,800 134,390,172 72.222 39.17 38.92 39.19 38.67 40.45 3,396,934 39.562 -2.85%
2011-12-06 0 73.60 73.40 73.65 71.45 73.65 973,921 70,838,646 72.736 40.32 40.21 40.34 39.14 40.34 1,777,916 39.844 0.27%
2011-12-05 0 73.40 73.20 73.40 72.55 73.90 804,559 58,794,691 73.077 40.21 40.10 40.21 39.74 40.48 1,468,742 40.031 1.10%
2011-12-02 0 72.60 72.35 72.40 72.10 73.45 2,262,077 164,324,026 72.643 39.77 39.63 39.66 39.50 40.24 4,129,475 39.793 -0.27%
2011-12-01 0 72.80 72.55 72.80 71.90 75.00 2,968,268 217,679,911 73.336 39.88 39.74 39.88 39.39 41.08 5,418,644 40.172 2.18%
2011-11-30 0 71.25 71.15 71.65 70.50 73.10 2,927,550 211,352,476 72.194 39.03 38.98 39.25 38.62 40.04 5,344,312 39.547 -2.06%
2011-11-29 0 72.75 72.70 72.75 71.25 74.70 3,199,921 234,442,826 73.265 39.85 39.82 39.85 39.03 40.92 5,841,532 40.134 1.82%
2011-11-28 0 71.45 70.85 71.45 70.60 73.00 1,409,380 101,622,518 72.104 39.14 38.81 39.14 38.67 39.99 2,572,857 39.498 1.35%
2011-11-25 0 70.50 70.45 70.50 69.50 71.80 1,364,500 96,461,895 70.694 38.62 38.59 38.62 38.07 39.33 2,490,927 38.725 -0.07%
2011-11-24 0 70.55 70.50 70.75 70.30 73.45 2,063,209 148,974,409 72.205 38.65 38.62 38.76 38.51 40.24 3,766,437 39.553 -2.69%
2011-11-23 0 72.50 72.20 72.55 70.50 73.10 1,631,805 117,050,124 71.730 39.71 39.55 39.74 38.62 40.04 2,978,899 39.293 0.90%
2011-11-22 0 71.85 71.70 71.95 69.80 72.55 2,112,754 149,626,040 70.820 39.36 39.28 39.41 38.24 39.74 3,856,882 38.795 2.72%
2011-11-21 0 69.95 69.85 69.95 68.35 70.15 2,275,553 158,614,817 69.704 38.32 38.26 38.32 37.44 38.43 4,154,076 38.183 -1.34%
2011-11-18 0 70.90 70.70 70.95 69.50 72.65 1,377,357 97,498,917 70.787 38.84 38.73 38.87 38.07 39.80 2,514,398 38.776 -2.94%
2011-11-17 0 73.05 73.00 73.30 72.35 73.50 2,001,187 146,353,076 73.133 40.02 39.99 40.15 39.63 40.26 3,653,214 40.061 0.21%
2011-11-16 0 72.90 72.65 73.00 71.10 73.40 882,331 63,737,279 72.237 39.93 39.80 39.99 38.95 40.21 1,610,716 39.571 -0.41%
2011-11-15 0 73.20 73.00 73.15 71.65 73.35 2,332,152 169,010,657 72.470 40.10 39.99 40.07 39.25 40.18 4,257,399 39.698 1.10%
2011-11-14 0 72.40 72.40 72.45 70.25 72.50 3,082,252 221,801,167 71.961 39.66 39.66 39.69 38.48 39.71 5,626,724 39.419 4.10%
2011-11-11 0 69.55 69.50 69.55 68.60 70.40 555,304 38,724,487 69.736 38.10 38.07 38.10 37.58 38.56 1,013,721 38.200 0.43%
2011-11-10 0 69.25 69.10 69.25 67.30 70.90 1,015,950 70,481,112 69.375 37.93 37.85 37.93 36.87 38.84 1,854,641 38.003 -0.57%
2011-11-09 0 69.65 69.35 69.65 67.75 70.95 1,517,151 104,829,877 69.097 38.15 37.99 38.15 37.11 38.87 2,769,595 37.850 -0.14%
2011-11-08 0 69.75 69.50 69.80 67.90 69.90 2,443,413 168,663,684 69.028 38.21 38.07 38.24 37.19 38.29 4,460,508 37.813 3.03%
2011-11-07 0 67.70 67.55 67.80 66.70 69.00 3,268,300 221,471,834 67.764 37.09 37.00 37.14 36.54 37.80 5,966,359 37.120 -0.81%
2011-11-04 0 68.25 68.05 68.70 67.90 71.80 2,060,011 142,916,337 69.376 37.39 37.28 37.63 37.19 39.33 3,760,599 38.004 -1.44%
2011-11-03 0 69.25 69.25 69.50 68.30 71.00 1,907,894 132,501,851 69.449 37.93 37.93 38.07 37.41 38.89 3,482,906 38.043 -2.94%
2011-11-02 0 71.35 71.40 71.45 68.05 71.75 2,176,685 153,817,172 70.666 39.08 39.11 39.14 37.28 39.30 3,973,590 38.710 2.51%
2011-11-01 0 69.60 69.30 69.60 68.85 70.50 2,088,581 145,916,879 69.864 38.13 37.96 38.13 37.72 38.62 3,812,754 38.271 2.20%
2011-10-31 0 68.10 68.00 68.55 68.00 71.50 1,848,083 127,188,751 68.822 37.30 37.25 37.55 37.25 39.17 3,373,719 37.700 -1.09%
2011-10-28 0 68.85 68.70 68.75 68.70 72.00 2,572,653 182,607,594 70.980 37.72 37.63 37.66 37.63 39.44 4,696,439 38.882 -1.78%
2011-10-27 0 70.10 70.00 70.40 68.40 70.40 3,214,329 224,282,746 69.776 38.40 38.35 38.56 37.47 38.56 5,867,834 38.222 3.16%
2011-10-26 0 67.95 67.80 68.00 66.75 69.60 4,269,400 291,396,945 68.252 37.22 37.14 37.25 36.56 38.13 7,793,891 37.388 0.97%
2011-10-25 0 67.30 67.25 67.45 66.25 68.40 2,081,856 140,400,281 67.440 36.87 36.84 36.95 36.29 37.47 3,800,477 36.943 0.37%
2011-10-24 0 67.05 67.00 67.05 66.65 67.30 3,022,719 202,090,313 66.857 36.73 36.70 36.73 36.51 36.87 5,518,045 36.624 3.63%
2011-10-21 0 64.70 64.55 64.90 63.00 66.30 2,027,961 131,893,173 65.037 35.44 35.36 35.55 34.51 36.32 3,702,091 35.627 2.70%
2011-10-20 0 63.00 62.80 62.95 60.50 63.40 1,256,637 78,504,887 62.472 34.51 34.40 34.48 33.14 34.73 2,294,021 34.222 0.96%
2011-10-19 0 62.40 62.15 62.50 61.65 64.35 1,657,644 103,470,056 62.420 34.18 34.05 34.24 33.77 35.25 3,026,068 34.193 -0.24%
2011-10-18 0 62.55 62.35 62.60 62.00 64.65 1,259,067 78,803,246 62.589 34.26 34.15 34.29 33.96 35.41 2,298,457 34.285 -2.87%
2011-10-17 0 64.40 64.35 64.60 62.65 65.55 1,261,750 81,292,874 64.429 35.28 35.25 35.39 34.32 35.91 2,303,355 35.293 2.96%
2011-10-14 0 62.55 62.45 63.00 62.25 64.50 1,627,537 103,010,943 63.293 34.26 34.21 34.51 34.10 35.33 2,971,107 34.671 -1.96%
2011-10-13 0 63.80 63.60 64.00 63.20 64.80 2,913,545 185,802,682 63.772 34.95 34.84 35.06 34.62 35.50 5,318,745 34.934 -2.07%
2011-10-12 0 65.15 64.95 65.00 64.35 66.00 2,224,515 145,074,009 65.216 35.69 35.58 35.61 35.25 36.15 4,060,905 35.725 -0.08%
2011-10-11 0 65.20 65.15 65.30 63.20 65.65 3,464,233 225,343,732 65.049 35.72 35.69 35.77 34.62 35.96 6,324,039 35.633 2.68%
2011-10-10 0 63.50 63.25 63.55 60.50 63.85 1,839,274 115,223,958 62.646 34.78 34.65 34.81 33.14 34.98 3,357,638 34.317 0.63%
2011-10-07 0 63.10 63.05 63.60 61.80 63.80 3,308,519 207,982,832 62.863 34.57 34.54 34.84 33.85 34.95 6,039,780 34.435 2.10%
2011-10-06 0 61.80 61.75 61.80 59.45 63.50 5,554,868 339,176,923 61.059 33.85 33.83 33.85 32.57 34.78 10,140,543 33.448 7.76%
2011-10-04 0 57.35 57.05 57.65 56.80 60.00 4,935,528 290,389,673 58.837 31.42 31.25 31.58 31.11 32.87 9,009,923 32.230 -5.21%
2011-10-03 0 60.50 60.30 60.50 58.80 61.10 5,776,397 347,040,887 60.079 33.14 33.03 33.14 32.21 33.47 10,544,949 32.911 -3.89%
2011-09-30 0 62.95 62.65 62.75 61.60 63.85 4,829,000 303,516,545 62.853 34.48 34.32 34.37 33.74 34.98 8,815,454 34.430 -3.38%
2011-09-28 0 65.15 64.85 65.25 62.65 65.25 3,186,500 203,712,677 63.930 35.69 35.52 35.74 34.32 35.74 5,817,031 35.020 0.70%
2011-09-27 0 64.70 64.60 64.65 63.90 65.50 2,537,670 165,162,205 65.084 35.44 35.39 35.41 35.00 35.88 4,632,577 35.652 2.86%
2011-09-26 0 62.90 62.85 63.00 60.80 63.70 5,105,271 319,385,828 62.560 34.46 34.43 34.51 33.31 34.89 9,319,793 34.270 -1.64%
2011-09-23 0 63.95 64.10 64.25 63.85 65.75 8,470,882 547,865,728 64.676 35.03 35.11 35.20 34.98 36.02 15,463,796 35.429 -1.54%
2011-09-22 0 64.95 64.70 65.05 63.65 65.95 4,002,301 259,934,306 64.946 35.58 35.44 35.63 34.87 36.13 7,306,295 35.577 -0.08%
2011-09-21 0 65.60 65.55 65.60 63.80 66.60 3,324,587 218,393,120 65.690 35.61 35.58 35.61 34.63 36.15 6,125,135 35.655 2.10%
2011-09-20 0 64.25 64.05 64.50 62.30 65.80 3,089,855 196,102,929 63.467 34.87 34.76 35.01 33.82 35.71 5,692,671 34.448 -0.39%
2011-09-19 0 64.50 64.20 64.35 64.10 66.35 2,800,852 182,767,382 65.254 35.01 34.85 34.93 34.79 36.01 5,160,219 35.419 -2.42%
2011-09-16 0 66.10 66.00 66.10 65.35 66.95 3,142,018 207,949,616 66.183 35.88 35.82 35.88 35.47 36.34 5,788,774 35.923 1.38%
2011-09-15 0 65.20 65.15 65.55 65.00 66.30 2,642,538 173,026,762 65.477 35.39 35.36 35.58 35.28 35.99 4,868,545 35.540 0.69%
2011-09-14 0 64.75 64.70 64.75 64.10 66.50 3,771,825 244,529,706 64.831 35.14 35.12 35.14 34.79 36.09 6,949,115 35.189 -0.61%
2011-09-12 0 65.15 65.00 65.05 64.00 67.95 2,714,616 176,917,200 65.172 35.36 35.28 35.31 34.74 36.88 5,001,340 35.374 -4.82%
2011-09-09 0 68.45 68.15 68.50 67.90 69.60 1,133,415 77,721,497 68.573 37.15 36.99 37.18 36.85 37.78 2,088,175 37.220 -0.22%
2011-09-08 0 68.60 68.40 68.70 67.15 70.00 1,689,748 115,476,237 68.339 37.23 37.13 37.29 36.45 37.99 3,113,149 37.093 -0.15%
2011-09-07 0 68.70 68.75 68.90 67.50 70.00 3,998,160 275,128,925 68.814 37.29 37.32 37.40 36.64 37.99 7,366,109 37.351 3.39%
2011-09-06 0 66.45 66.60 66.80 65.50 67.80 3,312,503 219,661,272 66.313 36.07 36.15 36.26 35.55 36.80 6,102,872 35.993 -2.85%
2011-09-05 0 68.40 68.40 68.50 66.10 69.25 3,069,492 209,149,091 68.138 37.13 37.13 37.18 35.88 37.59 5,655,154 36.984 0.51%
2011-09-02 0 68.05 68.00 68.05 67.10 69.50 3,423,469 233,377,240 68.170 36.94 36.91 36.94 36.42 37.72 6,307,313 37.001 0.96%
2011-09-01 0 67.40 67.10 67.40 66.95 68.75 5,110,850 345,990,799 67.697 36.58 36.42 36.58 36.34 37.32 9,416,101 36.745 1.35%
2011-08-31 0 66.50 66.35 66.65 64.50 66.90 5,688,752 376,302,128 66.148 36.09 36.01 36.18 35.01 36.31 10,480,813 35.904 4.07%
2011-08-30 0 63.90 63.80 64.00 60.55 64.20 4,254,480 266,879,041 62.729 34.68 34.63 34.74 32.87 34.85 7,838,346 34.048 1.75%
2011-08-29 0 62.80 62.70 62.85 61.70 63.35 1,520,780 95,144,174 62.563 34.09 34.03 34.11 33.49 34.38 2,801,847 33.958 1.54%
2011-08-26 0 61.85 61.70 61.95 60.70 62.70 2,437,205 149,991,687 61.542 33.57 33.49 33.63 32.95 34.03 4,490,245 33.404 -0.56%
2011-08-25 0 62.20 62.10 62.20 60.60 63.00 4,383,651 272,034,443 62.057 33.76 33.71 33.76 32.89 34.19 8,076,328 33.683 2.64%
2011-08-24 0 60.60 60.50 60.60 60.10 64.40 6,465,060 397,995,130 61.561 32.89 32.84 32.89 32.62 34.95 11,911,063 33.414 -5.24%
2011-08-23 0 63.95 63.90 64.15 63.00 67.05 2,840,771 184,402,085 64.913 34.71 34.68 34.82 34.19 36.39 5,233,765 35.233 -0.08%
2011-08-22 0 64.00 63.80 64.10 62.60 65.35 3,260,424 207,606,278 63.675 34.74 34.63 34.79 33.98 35.47 6,006,923 34.561 -1.77%
2011-08-19 0 65.15 64.90 65.15 64.60 66.20 3,559,127 232,011,341 65.188 35.36 35.23 35.36 35.06 35.93 6,557,245 35.382 -3.98%
2011-08-18 0 67.85 67.50 67.75 67.00 69.10 1,577,957 106,764,060 67.660 36.83 36.64 36.77 36.37 37.51 2,907,188 36.724 -0.37%
2011-08-17 0 68.10 68.15 68.30 67.10 69.25 912,352 62,065,848 68.028 36.96 36.99 37.07 36.42 37.59 1,680,894 36.924 -0.44%
2011-08-16 0 68.40 68.40 68.45 68.00 70.35 3,416,393 236,372,669 69.188 37.13 37.13 37.15 36.91 38.18 6,294,276 37.554 -0.65%
2011-08-15 0 68.85 68.65 69.00 67.00 69.75 4,276,867 294,597,549 68.882 37.37 37.26 37.45 36.37 37.86 7,879,591 37.387 2.30%
2011-08-12 0 67.30 67.30 67.40 65.25 67.75 3,772,630 252,264,896 66.867 36.53 36.53 36.58 35.42 36.77 6,950,598 36.294 4.26%
2011-08-11 0 64.55 64.30 64.80 62.30 69.00 4,817,120 311,234,342 64.610 35.04 34.90 35.17 33.82 37.45 8,874,940 35.069 2.30%
2011-08-10 0 63.10 63.00 63.35 60.15 63.45 5,782,501 361,978,775 62.599 34.25 34.19 34.38 32.65 34.44 10,653,533 33.977 1.37%
2011-08-09 0 62.25 62.30 62.40 57.45 62.95 4,323,155 261,253,658 60.431 33.79 33.82 33.87 31.18 34.17 7,964,871 32.801 0.32%
2011-08-08 0 62.05 62.05 62.15 61.00 63.40 2,964,377 185,154,759 62.460 33.68 33.68 33.73 33.11 34.41 5,461,493 33.902 -2.28%
2011-08-05 0 63.50 63.35 63.60 60.00 63.60 4,404,151 276,357,947 62.749 34.47 34.38 34.52 32.57 34.52 8,114,096 34.059 -3.35%
2011-08-04 0 65.70 65.50 65.85 64.15 66.60 4,020,756 262,154,340 65.200 35.66 35.55 35.74 34.82 36.15 7,407,739 35.389 -1.13%
2011-08-03 0 66.45 66.30 66.60 65.70 67.15 2,836,674 188,074,473 66.301 36.07 35.99 36.15 35.66 36.45 5,226,216 35.987 -1.99%
2011-08-02 0 67.80 67.75 67.80 67.65 68.90 2,096,204 142,636,163 68.045 36.80 36.77 36.80 36.72 37.40 3,861,993 36.933 -0.37%
2011-08-01 0 68.05 67.90 68.20 67.90 69.55 1,353,580 92,295,493 68.186 36.94 36.85 37.02 36.85 37.75 2,493,801 37.010 0.44%
2011-07-29 0 67.75 67.40 67.50 67.35 69.00 1,567,716 106,044,662 67.643 36.77 36.58 36.64 36.56 37.45 2,888,320 36.715 -0.81%
2011-07-28 0 68.30 68.25 68.35 67.45 68.40 3,136,998 212,915,878 67.872 37.07 37.04 37.10 36.61 37.13 5,779,526 36.840 -0.51%
2011-07-27 0 68.65 68.40 68.65 66.60 68.80 5,655,671 385,093,560 68.090 37.26 37.13 37.26 36.15 37.34 10,419,865 36.958 1.78%
2011-07-26 0 67.45 67.40 67.50 66.05 68.25 3,951,333 266,059,135 67.334 36.61 36.58 36.64 35.85 37.04 7,279,836 36.547 0.75%
2011-07-25 0 66.95 66.90 66.95 66.85 67.10 5,774,897 386,761,746 66.973 36.34 36.31 36.34 36.28 36.42 10,639,524 36.351 -0.22%
2011-07-22 0 67.10 66.80 67.10 66.40 67.75 3,114,418 208,578,808 66.972 36.42 36.26 36.42 36.04 36.77 5,737,925 36.351 1.36%
2011-07-21 0 66.20 66.15 66.25 65.65 67.40 5,155,986 340,003,803 65.944 35.93 35.90 35.96 35.63 36.58 9,499,258 35.793 -1.78%
2011-07-20 0 67.40 67.25 67.50 66.65 68.80 5,356,452 358,960,815 67.015 36.58 36.50 36.64 36.18 37.34 9,868,591 36.374 -1.10%
2011-07-19 0 68.15 67.90 68.15 67.70 69.15 3,613,300 247,218,116 68.419 36.99 36.85 36.99 36.75 37.53 6,657,052 37.136 -1.16%
2011-07-18 0 68.95 68.80 68.85 68.35 70.20 2,691,010 185,885,434 69.076 37.42 37.34 37.37 37.10 38.10 4,957,849 37.493 -1.08%
2011-07-15 0 69.70 69.40 69.70 69.05 70.65 1,755,635 122,511,971 69.782 37.83 37.67 37.83 37.48 38.35 3,234,537 37.876 0.07%
2011-07-14 0 69.65 69.35 69.75 69.20 70.30 7,789,850 530,579,847 68.112 37.80 37.64 37.86 37.56 38.16 14,351,822 36.970 -1.07%
2011-07-13 0 70.40 70.05 70.35 68.50 71.20 3,409,711 236,849,787 69.463 38.21 38.02 38.18 37.18 38.65 6,281,965 37.703 0.21%
2011-07-12 0 70.25 70.25 70.35 70.15 71.55 4,893,601 345,249,120 70.551 38.13 38.13 38.18 38.08 38.84 9,015,847 38.294 -3.17%
2011-07-11 0 72.55 72.45 72.55 71.90 72.90 1,204,160 87,089,575 72.324 39.38 39.32 39.38 39.03 39.57 2,218,514 39.256 -0.14%
2011-07-08 0 72.65 72.60 72.65 71.50 74.00 2,069,174 151,097,706 73.023 39.43 39.41 39.43 38.81 40.17 3,812,194 39.635 -0.27%
2011-07-07 0 72.85 72.60 72.95 72.50 73.30 2,187,564 159,038,137 72.701 39.54 39.41 39.60 39.35 39.79 4,030,312 39.460 0.41%
2011-07-06 0 72.55 72.50 72.55 71.30 72.80 3,540,035 256,634,371 72.495 39.38 39.35 39.38 38.70 39.51 6,522,071 39.349 1.40%
2011-07-05 0 71.55 71.45 71.60 71.15 71.75 1,973,407 141,129,522 71.516 38.84 38.78 38.86 38.62 38.94 3,635,755 38.817 0.49%
2011-07-04 0 71.20 71.00 71.25 70.90 71.70 2,547,920 181,437,905 71.210 38.65 38.54 38.67 38.48 38.92 4,694,223 38.651 2.01%
2011-06-30 0 69.80 69.45 70.00 69.00 70.05 4,168,259 290,688,978 69.739 37.89 37.70 37.99 37.45 38.02 7,679,495 37.853 1.68%
2011-06-29 0 68.65 68.30 68.65 67.10 68.75 1,769,779 120,697,240 68.199 37.26 37.07 37.26 36.42 37.32 3,260,596 37.017 1.40%
2011-06-28 0 67.70 67.60 67.75 67.20 67.85 1,141,882 77,370,824 67.757 36.75 36.69 36.77 36.47 36.83 2,103,774 36.777 -0.22%
2011-06-27 0 67.85 67.65 67.90 66.50 68.80 2,726,814 184,188,525 67.547 36.83 36.72 36.85 36.09 37.34 5,023,813 36.663 -0.29%
2011-06-24 0 68.05 68.25 68.30 67.70 68.50 2,845,350 193,266,807 67.924 36.94 37.04 37.07 36.75 37.18 5,242,201 36.867 -0.66%
2011-06-23 0 68.50 68.20 68.65 67.50 70.00 3,984,603 271,359,517 68.102 37.18 37.02 37.26 36.64 37.99 7,341,132 36.964 -1.72%
2011-06-22 0 69.70 69.45 69.70 68.80 70.75 1,877,156 131,263,766 69.927 37.83 37.70 37.83 37.34 38.40 3,458,425 37.955 0.87%
2011-06-21 0 69.10 69.00 69.15 68.45 70.70 2,506,328 174,140,391 69.480 37.51 37.45 37.53 37.15 38.37 4,617,595 37.712 1.84%
2011-06-20 0 67.85 67.70 67.90 66.25 68.70 2,202,269 148,963,599 67.641 36.83 36.75 36.85 35.96 37.29 4,057,405 36.714 1.34%
2011-06-17 0 66.95 66.75 67.20 66.65 67.65 3,807,217 255,025,913 66.985 36.34 36.23 36.47 36.18 36.72 7,014,320 36.358 -1.11%
2011-06-16 0 67.70 67.40 67.70 66.10 67.75 2,979,716 200,381,458 67.249 36.75 36.58 36.75 35.88 36.77 5,489,753 36.501 -0.59%
2011-06-15 0 68.10 67.90 68.40 67.80 68.40 5,632,885 383,377,340 68.061 36.96 36.85 37.13 36.80 37.13 10,377,885 36.942 -0.22%
2011-06-14 0 68.25 68.00 68.10 67.30 68.95 3,797,886 259,545,113 68.339 37.04 36.91 36.96 36.53 37.42 6,997,129 37.093 1.26%
2011-06-13 0 67.40 67.30 67.40 67.20 68.60 4,336,047 293,066,570 67.588 36.58 36.53 36.58 36.47 37.23 7,988,623 36.685 -1.96%
2011-06-10 0 68.75 68.55 68.80 68.00 70.00 5,527,606 378,666,273 68.505 37.32 37.21 37.34 36.91 37.99 10,183,921 37.183 -1.65%
2011-06-09 0 69.90 69.75 69.90 69.20 70.50 5,249,622 367,632,242 70.030 37.94 37.86 37.94 37.56 38.27 9,671,771 38.011 1.16%
2011-06-08 0 69.10 69.05 69.15 68.90 69.75 7,224,064 500,061,471 69.222 37.51 37.48 37.53 37.40 37.86 13,309,432 37.572 -1.07%
2011-06-07 0 69.85 69.85 69.90 69.25 70.20 10,747,947 750,375,463 69.816 37.91 37.91 37.94 37.59 38.10 19,801,745 37.894 0.29%
2011-06-03 0 69.65 69.90 69.95 68.05 69.90 20,074,784 1,390,473,895 69.265 37.80 37.94 37.97 36.94 37.94 36,985,273 37.595 2.35%
2011-06-02 0 68.05 68.00 68.05 67.80 69.00 4,617,639 316,095,913 68.454 36.94 36.91 36.94 36.80 37.45 8,507,421 37.155 -1.09%
2011-06-01 0 68.80 68.75 68.85 67.20 69.15 6,290,252 429,689,916 68.310 37.34 37.32 37.37 36.47 37.53 11,589,001 37.077 2.61%
2011-05-31 0 67.05 66.85 66.90 66.25 67.80 3,793,182 254,780,173 67.168 36.39 36.28 36.31 35.96 36.80 6,988,462 36.457 1.51%
2011-05-30 0 66.05 66.05 66.10 65.30 66.45 919,675 60,719,463 66.023 35.85 35.85 35.88 35.44 36.07 1,694,386 35.836 -0.08%
2011-05-27 0 66.10 66.15 66.20 65.05 66.60 2,412,149 159,351,734 66.062 35.88 35.90 35.93 35.31 36.15 4,444,082 35.857 1.38%
2011-05-26 0 65.20 65.00 65.35 64.25 65.65 1,621,500 105,794,651 65.245 35.39 35.28 35.47 34.87 35.63 2,987,411 35.413 1.64%
2011-05-25 0 64.15 64.00 64.20 63.50 64.40 1,204,500 77,125,937 64.031 34.82 34.74 34.85 34.47 34.95 2,219,140 34.755 0.00%
2011-05-24 0 64.15 64.00 64.15 62.70 64.50 2,463,418 156,382,475 63.482 34.82 34.74 34.82 34.03 35.01 4,538,539 34.457 0.08%
2011-05-23 0 64.10 63.75 64.15 63.05 65.75 2,379,000 151,807,993 63.812 34.79 34.60 34.82 34.22 35.69 4,383,009 34.636 -2.51%
2011-05-20 0 65.75 65.75 65.95 65.00 66.45 2,111,710 139,062,030 65.853 35.69 35.69 35.80 35.28 36.07 3,890,561 35.743 0.46%
2011-05-19 0 65.45 65.10 65.45 65.05 66.15 2,147,000 141,815,208 66.053 35.52 35.33 35.52 35.31 35.90 3,955,578 35.852 0.23%
2011-05-18 0 66.00 65.80 66.20 65.50 67.20 2,455,100 163,789,393 66.714 35.44 35.34 35.55 35.17 36.09 4,571,702 35.827 -0.23%
2011-05-17 0 66.15 65.95 66.20 65.80 68.45 3,048,418 203,807,807 66.857 35.52 35.42 35.55 35.34 36.76 5,676,534 35.904 -1.27%
2011-05-16 0 67.00 67.00 67.20 65.50 68.10 3,971,520 266,302,796 67.053 35.98 35.98 36.09 35.17 36.57 7,395,465 36.009 2.52%
2011-05-13 0 65.35 65.40 65.55 65.00 66.80 5,847,040 385,242,766 65.887 35.09 35.12 35.20 34.91 35.87 10,887,916 35.383 2.91%
2011-05-12 0 63.50 63.50 63.75 62.70 64.00 2,086,053 132,168,919 63.358 34.10 34.10 34.24 33.67 34.37 3,884,490 34.025 -1.70%
2011-05-11 0 64.60 64.50 64.65 63.70 64.65 3,838,388 246,170,352 64.134 34.69 34.64 34.72 34.21 34.72 7,147,556 34.441 1.73%
2011-05-09 0 63.50 63.55 63.60 62.85 64.50 2,233,600 142,295,477 63.707 34.10 34.13 34.15 33.75 34.64 4,159,241 34.212 1.84%
2011-05-06 0 62.35 62.35 62.60 60.65 63.50 5,028,216 313,482,204 62.345 33.48 33.48 33.62 32.57 34.10 9,363,164 33.480 3.83%
2011-05-05 0 60.05 59.95 60.30 59.55 61.45 2,929,186 177,399,501 60.563 32.25 32.19 32.38 31.98 33.00 5,454,509 32.523 0.84%
2011-05-04 0 59.55 59.35 59.55 58.80 60.65 2,420,712 144,147,482 59.548 31.98 31.87 31.98 31.58 32.57 4,507,667 31.978 0.34%
2011-05-03 0 59.35 59.15 59.40 59.05 60.95 3,544,864 210,672,135 59.430 31.87 31.76 31.90 31.71 32.73 6,600,978 31.915 -2.06%
2011-04-29 0 60.60 60.30 60.80 59.90 61.25 2,973,879 178,828,500 60.133 32.54 32.38 32.65 32.17 32.89 5,537,733 32.293 1.51%
2011-04-28 0 59.70 59.60 59.75 59.30 61.40 5,517,499 332,004,047 60.173 32.06 32.01 32.09 31.85 32.97 10,274,270 32.314 -3.01%
2011-04-27 0 61.55 61.55 61.60 60.95 62.80 3,089,930 190,465,802 61.641 33.05 33.05 33.08 32.73 33.72 5,753,834 33.102 -2.15%
2011-04-26 0 62.90 63.10 63.15 61.55 63.85 3,188,546 199,622,483 62.606 33.78 33.89 33.91 33.05 34.29 5,937,470 33.621 -1.49%
2011-04-21 0 63.85 63.80 63.85 63.65 65.25 1,352,937 87,006,096 64.309 34.29 34.26 34.29 34.18 35.04 2,519,337 34.535 -0.62%
2011-04-20 0 64.25 63.95 64.00 62.80 64.35 969,684 61,778,301 63.710 34.50 34.34 34.37 33.72 34.56 1,805,672 34.213 0.94%
2011-04-19 0 63.65 63.65 63.70 62.80 64.30 3,544,757 225,313,221 63.562 34.18 34.18 34.21 33.72 34.53 6,600,779 34.134 -1.62%
2011-04-18 0 64.70 64.50 64.70 64.05 65.30 2,580,362 167,081,708 64.751 34.75 34.64 34.75 34.40 35.07 4,804,955 34.773 0.47%
2011-04-15 0 64.40 64.20 64.40 64.00 65.30 2,302,008 148,486,830 64.503 34.58 34.48 34.58 34.37 35.07 4,286,625 34.640 0.63%
2011-04-14 0 64.00 64.00 64.05 63.65 65.00 2,564,599 165,375,335 64.484 34.37 34.37 34.40 34.18 34.91 4,775,603 34.629 1.75%
2011-04-13 0 62.90 62.95 63.00 61.85 63.20 1,511,805 94,515,031 62.518 33.78 33.81 33.83 33.21 33.94 2,815,169 33.573 0.40%
2011-04-12 0 62.65 62.65 62.80 62.10 63.90 2,867,646 179,152,859 62.474 33.64 33.64 33.72 33.35 34.32 5,339,914 33.550 -1.96%
2011-04-11 0 63.90 63.85 63.90 63.00 64.40 5,898,140 376,158,141 63.776 34.32 34.29 34.32 33.83 34.58 10,983,071 34.249 3.15%
2011-04-08 0 61.95 61.85 62.10 60.25 62.10 5,001,292 305,764,721 61.137 33.27 33.21 33.35 32.36 33.35 9,313,028 32.832 2.40%
2011-04-07 0 60.50 60.25 60.50 59.65 60.95 3,256,681 196,228,013 60.254 32.49 32.36 32.49 32.03 32.73 6,064,345 32.358 1.60%
2011-04-06 0 59.55 59.40 59.55 56.50 59.90 4,763,680 280,442,801 58.871 31.98 31.90 31.98 30.34 32.17 8,870,565 31.615 4.20%
2011-04-04 0 57.15 57.05 57.15 56.05 57.60 3,365,826 190,439,284 56.580 30.69 30.64 30.69 30.10 30.93 6,267,587 30.385 0.53%
2011-04-01 0 56.85 56.80 56.85 56.30 58.40 4,229,230 240,842,643 56.947 30.53 30.50 30.53 30.23 31.36 7,875,353 30.582 -1.47%
2011-03-31 0 57.70 57.20 57.75 57.00 58.50 3,751,457 215,475,960 57.438 30.99 30.72 31.01 30.61 31.42 6,985,680 30.845 -0.60%
2011-03-30 0 58.05 57.95 58.00 57.15 59.60 4,756,964 277,903,354 58.420 31.17 31.12 31.15 30.69 32.01 8,858,059 31.373 -2.85%
2011-03-29 0 59.75 59.40 59.85 58.70 61.50 3,808,950 229,459,275 60.242 32.09 31.90 32.14 31.52 33.03 7,092,739 32.351 -2.05%
2011-03-28 0 61.00 60.95 61.00 60.80 61.55 2,143,744 131,045,078 61.129 32.76 32.73 32.76 32.65 33.05 3,991,918 32.828 0.41%
2011-03-25 0 60.75 60.65 60.85 59.40 60.95 3,872,608 233,467,496 60.287 32.62 32.57 32.68 31.90 32.73 7,211,278 32.375 3.32%
2011-03-24 0 58.80 58.75 58.85 58.30 59.45 1,941,612 114,158,672 58.796 31.58 31.55 31.60 31.31 31.93 3,615,523 31.575 1.12%
2011-03-23 0 58.15 58.15 58.20 57.45 59.60 1,309,000 76,400,268 58.365 31.23 31.23 31.25 30.85 32.01 2,437,521 31.343 -0.43%
2011-03-22 0 58.40 58.15 58.40 56.95 58.90 4,556,800 261,821,327 57.457 31.36 31.23 31.36 30.58 31.63 8,485,329 30.856 3.36%
2011-03-21 0 56.50 56.40 56.50 55.35 56.95 6,156,974 346,627,052 56.298 30.34 30.29 30.34 29.72 30.58 11,465,052 30.233 2.17%
2011-03-18 0 55.30 55.30 55.35 55.10 56.40 2,689,115 149,503,142 55.596 29.70 29.70 29.72 29.59 30.29 5,007,467 29.856 0.18%
2011-03-17 0 55.20 55.15 55.20 55.10 56.60 6,707,653 379,749,626 56.614 29.64 29.62 29.64 29.59 30.40 12,490,485 30.403 -3.66%
2011-03-16 0 57.30 57.25 57.50 56.50 57.90 1,671,815 95,946,604 57.391 30.77 30.74 30.88 30.34 31.09 3,113,128 30.820 -0.95%
2011-03-15 0 57.85 57.70 57.90 56.25 60.45 5,029,571 289,587,354 57.577 31.07 30.99 31.09 30.21 32.46 9,365,687 30.920 -3.58%
2011-03-14 0 60.00 60.00 60.05 59.25 61.00 1,247,572 74,874,913 60.017 32.22 32.22 32.25 31.82 32.76 2,323,134 32.230 -1.23%
2011-03-11 0 60.75 60.65 60.80 60.40 61.90 1,946,638 118,318,730 60.781 32.62 32.57 32.65 32.44 33.24 3,624,882 32.641 -1.14%
2011-03-10 0 61.45 61.15 61.50 60.90 61.65 1,713,927 105,029,949 61.280 33.00 32.84 33.03 32.70 33.11 3,191,545 32.909 0.33%
2011-03-09 0 61.25 61.25 61.30 59.90 61.45 1,954,176 119,076,478 60.934 32.89 32.89 32.92 32.17 33.00 3,638,919 32.723 2.25%
2011-03-08 0 59.90 59.90 59.95 59.80 61.80 3,142,330 190,962,523 60.771 32.17 32.17 32.19 32.11 33.19 5,851,410 32.635 -2.12%
2011-03-07 0 61.20 61.10 61.20 60.65 62.10 2,841,200 175,209,930 61.668 32.87 32.81 32.87 32.57 33.35 5,290,668 33.117 -0.24%
2011-03-04 0 61.35 61.45 61.50 60.15 61.95 4,270,544 260,087,951 60.903 32.95 33.00 33.03 32.30 33.27 7,952,284 32.706 3.90%
2011-03-03 0 59.05 59.00 59.05 58.20 60.00 3,596,050 211,776,360 58.891 31.71 31.68 31.71 31.25 32.22 6,696,293 31.626 1.46%
2011-03-02 0 58.20 58.15 58.35 57.30 58.75 1,096,000 63,697,174 58.118 31.25 31.23 31.34 30.77 31.55 2,040,888 31.211 -0.26%
2011-03-01 0 58.35 58.10 58.40 57.50 59.20 2,049,686 119,106,288 58.110 31.34 31.20 31.36 30.88 31.79 3,816,770 31.206 1.57%
2011-02-28 0 57.45 57.40 57.90 56.30 58.90 2,300,715 131,327,073 57.081 30.85 30.83 31.09 30.23 31.63 4,284,218 30.654 1.50%
2011-02-25 0 56.60 56.50 56.85 54.50 57.00 3,901,130 220,933,593 56.633 30.40 30.34 30.53 29.27 30.61 7,264,390 30.413 0.27%
2011-02-24 0 56.45 56.25 56.50 55.80 57.90 2,386,500 135,470,585 56.765 30.31 30.21 30.34 29.97 31.09 4,443,960 30.484 -1.83%
2011-02-23 0 57.50 57.35 57.60 57.10 58.40 2,575,044 148,005,145 57.477 30.88 30.80 30.93 30.66 31.36 4,795,052 30.866 -1.63%
2011-02-22 0 58.45 58.45 58.55 58.20 59.30 2,046,500 119,729,827 58.505 31.39 31.39 31.44 31.25 31.85 3,810,838 31.418 -1.10%
2011-02-21 0 59.10 59.00 59.10 58.30 59.10 1,218,577 71,668,008 58.813 31.74 31.68 31.74 31.31 31.74 2,269,142 31.584 0.00%
2011-02-18 0 59.10 59.00 59.20 58.15 59.40 1,680,929 98,947,746 58.865 31.74 31.68 31.79 31.23 31.90 3,130,099 31.612 1.63%
2011-02-17 0 58.15 58.10 58.20 57.65 58.55 886,487 51,508,294 58.104 31.23 31.20 31.25 30.96 31.44 1,650,749 31.203 1.13%
2011-02-16 0 57.50 57.60 57.75 56.75 58.00 2,201,500 126,495,675 57.459 30.88 30.93 31.01 30.48 31.15 4,099,467 30.857 -0.35%
2011-02-15 0 57.70 57.70 57.85 57.15 58.90 1,448,819 83,593,982 57.698 30.99 30.99 31.07 30.69 31.63 2,697,881 30.985 -1.62%
2011-02-14 0 58.65 58.60 58.85 57.50 58.95 2,887,250 168,499,555 58.360 31.50 31.47 31.60 30.88 31.66 5,376,419 31.340 2.62%
2011-02-11 0 57.15 56.90 57.15 55.10 57.25 3,170,892 178,308,656 56.233 30.69 30.56 30.69 29.59 30.74 5,904,596 30.198 3.72%
2011-02-10 0 55.10 54.90 54.95 54.10 56.10 3,886,000 215,608,013 55.483 29.59 29.48 29.51 29.05 30.13 7,236,216 29.796 -2.82%
2011-02-09 0 56.70 56.50 56.70 55.55 58.70 4,518,660 255,931,918 56.639 30.45 30.34 30.45 29.83 31.52 8,414,307 30.416 -1.73%
2011-02-08 0 57.70 57.65 57.75 57.55 61.00 4,244,819 248,870,607 58.629 30.99 30.96 31.01 30.91 32.76 7,904,381 31.485 -3.83%
2011-02-07 0 60.00 60.05 60.10 59.00 60.70 3,846,455 230,763,350 59.994 32.22 32.25 32.27 31.68 32.60 7,162,578 32.218 2.39%
2011-02-02 0 58.60 58.70 58.80 58.10 59.00 1,775,884 103,537,772 58.302 31.47 31.52 31.58 31.20 31.68 3,306,917 31.309 1.21%
2011-02-01 0 57.90 57.85 57.90 57.75 59.35 1,801,400 104,865,201 58.213 31.09 31.07 31.09 31.01 31.87 3,354,431 31.262 -0.77%
2011-01-31 0 58.35 58.25 58.75 57.50 59.00 3,947,149 229,941,739 58.255 31.34 31.28 31.55 30.88 31.68 7,350,083 31.284 0.17%
2011-01-28 0 58.25 58.30 58.40 57.40 58.45 3,912,064 227,043,166 58.037 31.28 31.31 31.36 30.83 31.39 7,284,750 31.167 -1.44%
2011-01-27 0 59.10 59.05 59.20 57.80 60.60 6,018,025 357,028,394 59.327 31.74 31.71 31.79 31.04 32.54 11,206,312 31.860 -2.64%
2011-01-26 0 60.70 60.50 60.85 59.90 61.70 5,134,755 311,452,440 60.656 32.60 32.49 32.68 32.17 33.13 9,561,553 32.573 -1.06%
2011-01-25 0 61.35 61.30 61.35 60.95 61.85 8,524,816 520,328,898 61.037 32.95 32.92 32.95 32.73 33.21 15,874,268 32.778 4.25%
2011-01-24 0 58.85 58.85 59.00 56.70 59.85 6,745,850 396,406,076 58.763 31.60 31.60 31.68 30.45 32.14 12,561,612 31.557 3.79%
2011-01-21 0 56.70 56.65 56.70 55.75 57.45 7,558,463 427,860,366 56.607 30.45 30.42 30.45 29.94 30.85 14,074,799 30.399 -1.56%
2011-01-20 0 57.60 57.45 57.50 57.30 59.20 6,239,017 363,836,084 58.316 30.93 30.85 30.88 30.77 31.79 11,617,826 31.317 -3.84%
2011-01-19 0 59.90 59.70 59.95 59.00 61.40 6,673,520 400,039,116 59.944 32.17 32.06 32.19 31.68 32.97 12,426,925 32.191 -3.62%
2011-01-18 0 62.15 62.15 62.35 61.05 62.95 2,710,300 168,580,395 62.200 33.38 33.38 33.48 32.79 33.81 5,046,916 33.403 1.47%
2011-01-17 0 61.25 61.25 61.30 60.20 61.80 4,780,504 290,331,993 60.733 32.89 32.89 32.92 32.33 33.19 8,901,893 32.615 -0.73%
2011-01-14 0 61.70 61.70 61.90 61.15 64.00 4,415,281 274,916,242 62.265 33.13 33.13 33.24 32.84 34.37 8,221,803 33.437 -3.44%
2011-01-13 0 63.90 63.90 63.95 63.00 64.30 3,205,102 203,231,728 63.409 34.32 34.32 34.34 33.83 34.53 5,968,299 34.052 1.51%
2011-01-12 0 62.95 62.85 62.90 62.50 64.50 5,791,552 365,691,434 63.142 33.81 33.75 33.78 33.56 34.64 10,784,591 33.909 -3.00%
2011-01-11 0 64.90 64.90 65.00 64.20 67.00 2,898,832 188,553,628 65.045 34.85 34.85 34.91 34.48 35.98 5,397,986 34.930 -2.48%
2011-01-10 0 66.55 66.65 66.70 66.10 68.55 2,850,488 190,086,871 66.686 35.74 35.79 35.82 35.50 36.81 5,307,963 35.812 -2.92%
2011-01-07 0 68.55 68.60 68.65 68.10 70.55 1,048,085 72,336,209 69.018 36.81 36.84 36.87 36.57 37.89 1,951,665 37.064 -1.37%
2011-01-06 0 69.50 69.35 69.50 69.25 71.80 1,837,361 129,107,086 70.268 37.32 37.24 37.32 37.19 38.56 3,421,395 37.735 -0.43%
2011-01-05 0 69.80 69.60 69.80 69.50 71.90 1,729,099 121,550,297 70.297 37.48 37.38 37.48 37.32 38.61 3,219,798 37.751 0.79%
2011-01-04 0 69.25 68.85 69.50 67.70 69.50 2,968,626 204,221,147 68.793 37.19 36.97 37.32 36.36 37.32 5,527,951 36.943 2.52%
2011-01-03 0 67.55 67.30 67.55 67.15 67.80 1,337,151 90,138,781 67.411 36.28 36.14 36.28 36.06 36.41 2,489,942 36.201 0.75%
2010-12-31 0 67.05 67.05 67.40 66.50 68.00 897,000 60,377,263 67.310 36.01 36.01 36.20 35.71 36.52 1,670,326 36.147 -0.15%
2010-12-30 0 67.15 67.10 67.15 66.15 67.50 1,029,712 69,116,669 67.122 36.06 36.03 36.06 35.52 36.25 1,917,452 36.046 0.45%
2010-12-29 0 66.85 66.55 66.95 65.95 66.95 543,089 36,144,648 66.554 35.90 35.74 35.95 35.42 35.95 1,011,299 35.741 0.83%
2010-12-28 0 66.30 66.30 66.35 66.00 66.90 254,510 16,857,120 66.234 35.60 35.60 35.63 35.44 35.93 473,929 35.569 0.23%
2010-12-24 0 66.15 66.10 66.15 65.35 67.70 731,293 48,175,053 65.877 35.52 35.50 35.52 35.09 36.36 1,361,759 35.377 -1.12%
2010-12-23 0 66.90 66.50 66.95 65.95 67.80 888,308 59,278,009 66.731 35.93 35.71 35.95 35.42 36.41 1,654,140 35.836 -0.45%
2010-12-22 0 67.20 67.15 67.30 66.70 67.30 1,105,600 74,055,592 66.982 36.09 36.06 36.14 35.82 36.14 2,058,765 35.971 0.90%
2010-12-21 0 66.60 66.60 66.80 65.80 66.95 851,040 56,556,834 66.456 35.77 35.77 35.87 35.34 35.95 1,584,742 35.688 0.68%
2010-12-20 0 66.15 66.05 66.50 65.60 67.55 1,239,996 82,200,133 66.291 35.52 35.47 35.71 35.23 36.28 2,309,027 35.599 -1.34%
2010-12-17 0 67.05 66.90 67.10 66.60 68.95 1,557,877 104,814,413 67.280 36.01 35.93 36.03 35.77 37.03 2,900,961 36.131 -0.22%
2010-12-16 0 67.20 67.20 67.40 66.00 68.05 2,005,814 134,369,964 66.990 36.09 36.09 36.20 35.44 36.54 3,735,075 35.975 -1.25%
2010-12-15 0 68.05 68.00 68.25 68.00 69.75 1,383,200 94,966,260 68.657 36.54 36.52 36.65 36.52 37.46 2,575,691 36.870 -2.02%
2010-12-14 0 69.45 69.05 69.30 68.40 70.00 1,186,295 82,082,442 69.192 37.30 37.08 37.22 36.73 37.59 2,209,029 37.158 -0.14%
2010-12-13 0 69.55 69.60 69.85 68.25 70.95 936,127 65,058,577 69.498 37.35 37.38 37.51 36.65 38.10 1,743,185 37.322 -0.64%
2010-12-10 0 70.00 69.65 70.00 68.80 70.00 1,510,026 104,680,338 69.324 37.59 37.40 37.59 36.95 37.59 2,811,856 37.228 -0.92%
2010-12-09 0 70.65 70.60 70.65 70.25 71.50 869,433 61,438,213 70.665 37.94 37.91 37.94 37.73 38.40 1,618,992 37.948 -0.56%
2010-12-08 0 71.05 70.70 71.35 70.00 71.95 1,188,500 83,959,110 70.643 38.16 37.97 38.32 37.59 38.64 2,213,135 37.937 -0.84%
2010-12-07 0 71.65 71.40 71.75 70.90 71.75 944,300 67,505,270 71.487 38.48 38.34 38.53 38.07 38.53 1,758,404 38.390 0.84%
2010-12-06 0 71.05 70.75 71.20 70.70 71.65 647,475 46,077,750 71.165 38.16 37.99 38.24 37.97 38.48 1,205,679 38.217 0.35%
2010-12-03 0 70.80 70.75 70.80 70.70 72.00 952,998 67,998,768 71.352 38.02 37.99 38.02 37.97 38.67 1,774,601 38.318 0.07%
2010-12-02 0 70.75 70.75 71.35 70.55 72.10 2,575,253 183,856,022 71.393 37.99 37.99 38.32 37.89 38.72 4,795,442 38.340 -0.42%
2010-12-01 0 71.05 70.95 71.30 70.85 71.90 1,844,050 131,718,046 71.429 38.16 38.10 38.29 38.05 38.61 3,433,851 38.359 -0.77%
2010-11-30 0 71.60 71.20 71.30 71.15 72.30 3,084,057 221,614,113 71.858 38.45 38.24 38.29 38.21 38.83 5,742,898 38.589 0.28%
2010-11-29 0 71.40 71.60 71.80 70.90 72.30 2,347,560 167,472,372 71.339 38.34 38.45 38.56 38.07 38.83 4,371,449 38.310 2.37%
2010-11-26 0 69.75 69.50 69.95 69.05 71.15 2,331,760 162,957,720 69.886 37.46 37.32 37.56 37.08 38.21 4,342,027 37.530 1.68%
2010-11-25 0 68.60 68.50 68.60 68.35 68.70 4,192,769 287,248,783 68.511 36.84 36.79 36.84 36.71 36.89 7,807,458 36.792 0.51%
2010-11-24 0 68.25 68.15 68.50 67.85 69.35 1,308,069 89,557,831 68.466 36.65 36.60 36.79 36.44 37.24 2,435,787 36.768 -0.66%
2010-11-23 0 68.70 68.35 68.50 68.40 69.00 4,235,300 290,554,120 68.603 36.89 36.71 36.79 36.73 37.05 7,886,656 36.841 -0.07%
2010-11-22 0 68.75 68.70 68.90 68.60 69.20 2,831,444 195,213,411 68.945 36.92 36.89 37.00 36.84 37.16 5,272,501 37.025 0.36%
2010-11-19 0 68.50 68.30 68.55 67.80 69.50 2,554,436 175,043,313 68.525 36.79 36.68 36.81 36.41 37.32 4,756,678 36.799 1.41%
2010-11-18 0 67.55 67.45 67.60 67.45 69.80 3,042,672 206,925,974 68.008 36.28 36.22 36.30 36.22 37.48 5,665,834 36.522 0.97%
2010-11-17 0 66.90 66.85 67.50 65.85 70.00 3,456,971 235,182,089 68.031 35.93 35.90 36.25 35.36 37.59 6,437,310 36.534 -1.25%
2010-11-16 0 67.75 67.55 68.00 66.80 68.90 3,064,445 207,652,824 67.762 36.38 36.28 36.52 35.87 37.00 5,706,378 36.390 0.97%
2010-11-15 0 67.10 67.15 67.20 65.80 67.45 3,314,988 221,089,550 66.694 36.03 36.06 36.09 35.34 36.22 6,172,920 35.816 -1.25%
2010-11-12 0 67.95 67.70 67.90 67.00 69.05 5,769,432 391,110,660 67.790 36.49 36.36 36.46 35.98 37.08 10,743,401 36.405 -2.23%
2010-11-11 0 69.50 69.40 69.55 68.75 71.25 5,784,617 405,493,844 70.099 37.32 37.27 37.35 36.92 38.26 10,771,677 37.644 -2.04%
2010-11-10 0 70.95 70.90 71.20 70.80 72.95 4,034,288 287,935,380 71.372 38.10 38.07 38.24 38.02 39.18 7,512,346 38.328 -2.74%
2010-11-09 0 72.95 73.25 73.30 71.90 74.30 1,960,161 142,063,358 72.475 39.18 39.34 39.36 38.61 39.90 3,650,064 38.921 -0.82%
2010-11-08 0 73.55 73.60 73.65 71.10 73.90 1,304,604 95,164,396 72.945 39.50 39.52 39.55 38.18 39.69 2,429,335 39.173 0.14%
2010-11-05 0 73.45 73.50 73.55 73.25 74.40 1,132,618 83,522,208 73.743 39.44 39.47 39.50 39.34 39.95 2,109,076 39.601 -0.41%
2010-11-04 0 73.75 73.55 73.75 72.00 74.00 2,320,370 169,552,142 73.071 39.61 39.50 39.61 38.67 39.74 4,320,818 39.241 1.65%
2010-11-03 0 72.55 72.55 72.60 72.00 75.25 1,722,700 126,686,674 73.540 38.96 38.96 38.99 38.67 40.41 3,207,882 39.492 -2.42%
2010-11-02 0 74.35 74.30 74.40 73.85 75.15 1,696,429 126,547,316 74.596 39.93 39.90 39.95 39.66 40.36 3,158,962 40.060 -0.60%
2010-11-01 0 74.80 74.75 74.80 73.00 75.15 2,321,570 172,024,408 74.098 40.17 40.14 40.17 39.20 40.36 4,323,052 39.792 2.47%
2010-10-29 0 73.00 73.35 73.40 71.90 73.40 1,492,841 108,510,649 72.687 39.20 39.39 39.42 38.61 39.42 2,779,856 39.035 1.60%
2010-10-28 0 71.85 71.55 71.70 71.25 73.00 1,465,500 105,451,895 71.956 38.58 38.42 38.50 38.26 39.20 2,728,943 38.642 0.49%
2010-10-27 0 71.50 71.60 71.65 71.10 72.80 1,570,947 112,623,160 71.691 38.40 38.45 38.48 38.18 39.10 2,925,299 38.500 -0.14%
2010-10-26 0 71.60 71.60 71.70 71.05 72.70 2,096,610 150,101,657 71.593 38.45 38.45 38.50 38.16 39.04 3,904,149 38.447 0.42%
2010-10-25 0 71.30 71.30 71.55 71.05 72.60 2,479,298 177,428,654 71.564 38.29 38.29 38.42 38.16 38.99 4,616,761 38.431 -0.35%
2010-10-22 0 71.55 71.50 71.60 71.05 72.95 3,712,725 266,618,970 71.812 38.42 38.40 38.45 38.16 39.18 6,913,556 38.565 -3.96%
2010-10-21 0 74.50 73.90 74.50 73.00 74.50 1,327,881 98,113,888 73.888 40.01 39.69 40.01 39.20 40.01 2,472,680 39.679 2.90%
2010-10-20 0 72.40 72.95 73.00 72.00 74.45 1,666,760 122,167,013 73.296 38.88 39.18 39.20 38.67 39.98 3,103,715 39.362 -3.21%
2010-10-19 0 74.80 74.75 74.80 72.10 75.40 3,948,820 292,429,941 74.055 40.17 40.14 40.17 38.72 40.49 7,353,194 39.769 3.96%
2010-10-18 0 71.95 71.90 71.95 70.50 72.45 1,988,701 142,487,728 71.649 38.64 38.61 38.64 37.86 38.91 3,703,209 38.477 0.98%
2010-10-15 0 71.25 70.95 71.25 70.60 72.10 3,600,095 256,861,860 71.349 38.26 38.10 38.26 37.91 38.72 6,703,825 38.316 -2.80%
2010-10-14 0 73.30 73.25 73.30 73.00 73.95 1,124,531 82,460,498 73.329 39.36 39.34 39.36 39.20 39.71 2,094,017 39.379 0.48%
2010-10-13 0 72.95 72.45 72.80 71.55 73.15 2,005,476 144,693,430 72.149 39.18 38.91 39.10 38.42 39.28 3,734,446 38.746 1.11%
2010-10-12 0 72.15 72.15 72.20 71.80 74.00 1,559,039 113,092,836 72.540 38.75 38.75 38.77 38.56 39.74 2,903,125 38.956 -0.62%
2010-10-11 0 72.60 72.60 72.65 71.50 73.65 2,624,374 190,075,196 72.427 38.99 38.99 39.01 38.40 39.55 4,886,911 38.895 -1.49%
2010-10-08 0 73.70 73.65 73.75 73.10 74.45 1,163,089 85,885,554 73.843 39.58 39.55 39.61 39.26 39.98 2,165,816 39.655 -0.27%
2010-10-07 0 73.90 73.85 73.95 72.80 74.50 2,143,881 157,831,487 73.620 39.69 39.66 39.71 39.10 40.01 3,992,173 39.535 -0.61%
2010-10-06 0 74.35 74.75 74.80 74.10 76.30 2,732,803 203,871,622 74.602 39.93 40.14 40.17 39.79 40.97 5,088,819 40.063 -1.33%
2010-10-05 0 75.35 75.30 75.55 75.00 77.70 2,244,135 169,750,586 75.642 40.46 40.44 40.57 40.28 41.73 4,178,859 40.621 -3.02%
2010-10-04 0 77.70 77.60 77.65 77.65 78.80 2,302,577 179,451,847 77.935 41.73 41.67 41.70 41.70 42.32 4,287,685 41.853 0.45%
2010-09-30 0 77.35 77.85 78.25 74.30 79.00 2,123,825 161,347,960 75.970 41.54 41.81 42.02 39.90 42.42 3,954,827 40.798 1.98%
2010-09-29 0 75.85 75.50 75.90 74.55 75.95 2,014,957 151,439,964 75.158 40.73 40.55 40.76 40.03 40.79 3,752,101 40.361 1.13%
2010-09-28 0 75.00 75.00 75.20 74.45 75.80 1,652,765 123,960,408 75.002 40.28 40.28 40.38 39.98 40.71 3,077,654 40.278 0.00%
2010-09-27 0 75.00 75.05 75.10 74.75 78.50 2,314,962 176,771,193 76.360 40.28 40.30 40.33 40.14 42.16 4,310,747 41.007 -2.98%
2010-09-24 0 77.30 76.90 77.30 76.40 79.00 2,857,011 221,421,554 77.501 41.51 41.30 41.51 41.03 42.42 5,320,110 41.620 0.06%
2010-09-22 0 77.25 76.90 77.25 75.35 77.30 1,857,243 142,607,108 76.784 41.48 41.30 41.48 40.46 41.51 3,458,418 41.235 1.51%
2010-09-21 0 76.10 75.90 76.15 74.25 76.50 1,204,161 90,837,319 75.436 40.87 40.76 40.89 39.87 41.08 2,242,298 40.511 1.67%
2010-09-20 0 75.45 75.40 75.45 74.20 77.00 938,421 70,473,727 75.098 40.20 40.17 40.20 39.53 41.02 1,761,464 40.009 1.68%
2010-09-17 0 74.20 74.15 74.25 73.40 74.95 1,536,500 114,097,245 74.258 39.53 39.50 39.56 39.10 39.93 2,884,089 39.561 2.06%
2010-09-16 0 72.70 72.65 72.75 72.45 73.50 1,675,968 121,976,408 72.780 38.73 38.70 38.76 38.60 39.16 3,145,878 38.773 -1.36%
2010-09-15 0 73.70 73.65 73.85 72.30 75.00 2,573,881 190,310,133 73.939 39.26 39.24 39.34 38.52 39.96 4,831,307 39.391 1.94%
2010-09-14 0 72.30 72.20 72.40 71.90 72.45 1,037,500 74,960,443 72.251 38.52 38.46 38.57 38.30 38.60 1,947,441 38.492 0.28%
2010-09-13 0 72.10 72.00 72.05 71.30 72.45 890,920 64,303,423 72.176 38.41 38.36 38.38 37.99 38.60 1,672,303 38.452 1.41%
2010-09-10 0 71.10 71.00 71.40 71.00 72.30 609,890 43,648,611 71.568 37.88 37.83 38.04 37.83 38.52 1,144,795 38.128 -0.07%
2010-09-09 0 71.15 71.10 71.15 70.80 72.75 881,824 63,239,874 71.715 37.91 37.88 37.91 37.72 38.76 1,655,229 38.206 0.99%
2010-09-08 0 70.45 70.45 70.60 70.20 72.00 1,843,772 130,219,786 70.627 37.53 37.53 37.61 37.40 38.36 3,460,855 37.626 -2.69%
2010-09-07 0 72.40 72.05 72.40 71.10 73.00 586,634 42,495,883 72.440 38.57 38.38 38.57 37.88 38.89 1,101,142 38.593 0.84%
2010-09-06 0 71.80 71.75 71.90 71.10 72.50 913,637 65,821,678 72.044 38.25 38.22 38.30 37.88 38.62 1,714,944 38.381 1.06%
2010-09-03 0 71.05 71.00 71.05 70.05 71.50 2,071,739 147,075,885 70.992 37.85 37.83 37.85 37.32 38.09 3,888,760 37.821 0.71%
2010-09-02 0 70.55 70.40 70.55 70.25 71.50 1,868,421 132,073,883 70.687 37.59 37.51 37.59 37.43 38.09 3,507,122 37.659 1.07%
2010-09-01 0 69.80 69.55 69.75 69.25 70.45 2,647,067 184,152,245 69.568 37.19 37.05 37.16 36.89 37.53 4,968,681 37.063 1.23%
2010-08-31 0 68.95 68.25 68.90 67.25 69.05 1,409,600 96,103,005 68.178 36.73 36.36 36.71 35.83 36.79 2,645,892 36.322 0.58%
2010-08-30 0 68.55 68.35 68.55 66.90 68.90 1,742,493 117,912,158 67.669 36.52 36.41 36.52 35.64 36.71 3,270,749 36.051 -0.07%
2010-08-27 0 68.60 68.55 68.60 67.50 69.30 1,095,375 75,108,172 68.568 36.55 36.52 36.55 35.96 36.92 2,056,075 36.530 0.88%
2010-08-26 0 68.00 67.80 68.00 66.75 68.50 1,241,571 83,593,103 67.328 36.23 36.12 36.23 35.56 36.49 2,330,492 35.869 0.89%
2010-08-25 0 67.40 67.40 67.55 66.75 67.90 852,048 57,282,062 67.229 35.91 35.91 35.99 35.56 36.17 1,599,338 35.816 0.45%
2010-08-24 0 67.10 67.10 67.30 66.90 69.40 2,477,612 168,821,263 68.139 35.75 35.75 35.85 35.64 36.97 4,650,605 36.301 0.15%
2010-08-23 0 67.00 66.95 67.00 66.70 67.95 1,601,844 107,263,928 66.963 35.69 35.67 35.69 35.53 36.20 3,006,743 35.674 -0.96%
2010-08-20 0 67.65 67.60 67.65 67.20 68.45 1,136,402 76,921,409 67.689 36.04 36.01 36.04 35.80 36.47 2,133,085 36.061 0.59%
2010-08-19 0 67.25 67.20 67.25 66.60 68.00 2,361,591 158,986,193 67.322 35.83 35.80 35.83 35.48 36.23 4,432,828 35.866 -0.52%
2010-08-18 0 67.60 67.50 67.60 67.50 69.70 2,814,282 191,454,299 68.030 36.01 35.96 36.01 35.96 37.13 5,282,552 36.243 -3.08%
2010-08-17 0 69.75 69.75 70.00 69.75 70.40 846,905 59,210,500 69.914 37.16 37.16 37.29 37.16 37.51 1,589,684 37.247 -0.29%
2010-08-16 0 69.95 69.95 70.00 69.50 70.65 1,472,000 103,083,005 70.029 37.27 37.27 37.29 37.03 37.64 2,763,020 37.308 -0.64%
2010-08-13 0 70.40 70.25 70.40 70.20 71.00 985,272 69,529,367 70.569 37.51 37.43 37.51 37.40 37.83 1,849,406 37.596 -0.56%
2010-08-12 0 70.80 70.60 70.70 68.80 70.80 1,108,846 78,004,205 70.347 37.72 37.61 37.67 36.65 37.72 2,081,361 37.478 1.14%
2010-08-11 0 70.00 70.30 70.45 69.70 70.95 1,174,846 82,203,896 69.970 37.29 37.45 37.53 37.13 37.80 2,205,246 37.277 -1.41%
2010-08-10 0 71.00 70.80 71.00 69.35 71.00 2,313,842 162,525,559 70.241 37.83 37.72 37.83 36.95 37.83 4,343,200 37.421 3.73%
2010-08-09 0 68.45 68.35 68.45 67.95 69.00 856,678 58,613,451 68.419 36.47 36.41 36.47 36.20 36.76 1,608,029 36.451 -1.16%
2010-08-06 0 69.25 69.20 69.25 68.05 69.45 641,500 44,279,113 69.024 36.89 36.87 36.89 36.25 37.00 1,204,128 36.773 0.58%
2010-08-05 0 68.85 68.70 68.90 68.10 69.20 1,136,547 78,123,988 68.738 36.68 36.60 36.71 36.28 36.87 2,133,357 36.620 1.55%
2010-08-04 0 67.80 67.90 68.00 67.00 69.35 1,157,494 78,689,902 67.983 36.12 36.17 36.23 35.69 36.95 2,172,676 36.218 0.00%
2010-08-03 0 67.80 67.85 67.90 67.70 69.80 996,679 68,017,189 68.244 36.12 36.15 36.17 36.07 37.19 1,870,818 36.357 -1.09%
2010-08-02 0 68.55 68.50 68.55 67.15 69.70 1,638,471 111,501,689 68.052 36.52 36.49 36.52 35.77 37.13 3,075,494 36.255 2.47%
2010-07-30 0 66.90 66.95 67.00 65.55 67.20 1,673,661 111,207,246 66.446 35.64 35.67 35.69 34.92 35.80 3,141,548 35.399 1.44%
2010-07-29 0 65.95 65.95 66.00 65.80 67.40 629,616 41,918,331 66.578 35.13 35.13 35.16 35.05 35.91 1,181,822 35.469 -0.08%
2010-07-28 0 66.00 65.95 66.00 65.85 68.00 1,668,476 111,255,264 66.681 35.16 35.13 35.16 35.08 36.23 3,131,815 35.524 -2.58%
2010-07-27 0 67.75 67.50 67.75 65.40 67.95 2,446,627 163,131,545 66.676 36.09 35.96 36.09 34.84 36.20 4,592,444 35.522 3.28%
2010-07-26 0 65.60 65.55 65.70 64.80 66.50 7,439,508 480,364,851 64.569 34.95 34.92 35.00 34.52 35.43 13,964,338 34.399 -2.67%
2010-07-23 0 67.40 67.30 67.40 66.65 67.85 1,813,715 122,130,981 67.337 35.91 35.85 35.91 35.51 36.15 3,404,436 35.874 1.28%
2010-07-22 0 66.55 66.55 66.60 65.55 66.55 681,500 45,084,039 66.154 35.45 35.45 35.48 34.92 35.45 1,279,210 35.244 0.76%
2010-07-21 0 66.05 65.85 66.10 64.60 66.15 788,035 51,412,705 65.242 35.19 35.08 35.21 34.42 35.24 1,479,182 34.758 2.24%
2010-07-20 0 64.60 64.60 64.65 64.15 65.90 1,348,837 87,490,922 64.864 34.42 34.42 34.44 34.18 35.11 2,531,836 34.556 -2.20%
2010-07-19 0 66.05 65.65 66.05 63.95 66.45 1,204,600 79,197,510 65.746 35.19 34.98 35.19 34.07 35.40 2,261,096 35.026 2.96%
2010-07-16 0 64.15 64.10 64.15 63.70 64.90 1,441,011 92,630,513 64.282 34.18 34.15 34.18 33.94 34.58 2,704,852 34.246 -0.39%
2010-07-15 0 64.40 64.40 64.55 63.80 66.50 1,093,237 71,271,892 65.193 34.31 34.31 34.39 33.99 35.43 2,052,062 34.732 -2.94%
2010-07-14 0 66.35 66.30 66.35 66.05 66.90 1,381,348 91,788,829 66.449 35.35 35.32 35.35 35.19 35.64 2,592,861 35.401 0.30%
2010-07-13 0 66.15 66.20 66.25 65.40 66.45 1,735,033 114,781,306 66.155 35.24 35.27 35.29 34.84 35.40 3,256,746 35.244 1.15%
2010-07-12 0 65.40 65.25 65.45 64.00 65.80 1,967,547 127,917,238 65.014 34.84 34.76 34.87 34.10 35.05 3,693,187 34.636 2.51%
2010-07-09 0 63.80 63.60 63.80 63.45 65.00 1,720,774 110,017,027 63.935 33.99 33.88 33.99 33.80 34.63 3,229,981 34.061 -1.31%
2010-07-08 0 64.65 64.40 64.80 63.10 64.90 1,348,479 86,406,358 64.077 34.44 34.31 34.52 33.62 34.58 2,531,164 34.137 2.29%
2010-07-07 0 63.20 63.20 63.25 61.80 63.95 704,331 44,538,322 63.235 33.67 33.67 33.70 32.92 34.07 1,322,065 33.688 0.88%
2010-07-06 0 62.65 62.80 62.90 61.90 62.90 919,019 57,319,374 62.370 33.38 33.46 33.51 32.98 33.51 1,725,046 33.228 -0.24%
2010-07-05 0 62.80 62.55 62.80 60.20 63.40 2,086,699 129,725,074 62.168 33.46 33.32 33.46 32.07 33.78 3,916,841 33.120 2.70%
2010-07-02 0 61.15 61.05 61.20 60.90 65.00 2,109,058 130,519,264 61.885 32.58 32.52 32.60 32.44 34.63 3,958,810 32.969 -3.78%
2010-06-30 0 63.55 63.35 63.50 61.95 63.75 2,378,947 149,941,750 63.029 33.86 33.75 33.83 33.00 33.96 4,465,406 33.579 2.83%
2010-06-29 0 61.80 61.80 62.00 61.00 63.00 3,017,661 187,865,920 62.255 32.92 32.92 33.03 32.50 33.56 5,664,305 33.167 -1.90%
2010-06-28 0 63.00 62.95 63.00 62.30 63.35 1,943,749 122,393,719 62.968 33.56 33.54 33.56 33.19 33.75 3,648,517 33.546 -1.10%
2010-06-25 0 63.70 63.70 63.75 63.50 64.15 1,662,000 105,744,949 63.625 33.94 33.94 33.96 33.83 34.18 3,119,659 33.896 0.16%
2010-06-24 0 63.60 63.55 63.60 63.05 64.80 1,861,000 118,523,838 63.688 33.88 33.86 33.88 33.59 34.52 3,493,193 33.930 -2.30%
2010-06-23 0 65.10 64.75 65.20 61.40 65.15 2,697,582 172,821,874 64.065 34.68 34.50 34.74 32.71 34.71 5,063,500 34.131 3.01%
2010-06-22 0 63.20 63.15 63.20 63.00 64.75 2,622,243 167,273,163 63.790 33.67 33.64 33.67 33.56 34.50 4,922,085 33.984 -1.02%
2010-06-21 0 63.85 63.65 63.85 61.05 63.90 3,698,944 232,900,043 62.964 34.02 33.91 34.02 32.52 34.04 6,943,108 33.544 3.82%
2010-06-18 0 61.50 61.45 61.90 60.60 62.00 2,069,156 126,741,066 61.253 32.76 32.74 32.98 32.28 33.03 3,883,912 32.632 -1.28%
2010-06-17 0 62.30 62.00 62.35 60.30 62.45 4,346,883 266,243,198 61.249 33.19 33.03 33.22 32.12 33.27 8,159,322 32.631 3.32%
2010-06-15 0 60.30 60.25 60.30 59.10 60.80 3,029,465 181,641,822 59.958 32.12 32.10 32.12 31.49 32.39 5,686,461 31.943 1.86%
2010-06-14 0 59.20 59.05 59.15 58.35 59.20 1,611,575 94,893,955 58.883 31.54 31.46 31.51 31.09 31.54 3,025,009 31.370 0.85%
2010-06-11 0 58.70 58.50 58.70 58.45 59.35 1,843,036 108,693,482 58.975 31.27 31.17 31.27 31.14 31.62 3,459,473 31.419 0.43%
2010-06-10 0 58.45 58.45 58.70 57.80 59.45 4,012,078 234,957,144 58.562 31.14 31.14 31.27 30.79 31.67 7,530,876 31.199 1.21%
2010-06-09 0 57.75 57.50 57.80 57.40 57.80 2,698,761 155,176,172 57.499 30.77 30.63 30.79 30.58 30.79 5,065,713 30.633 0.79%
2010-06-08 0 57.30 57.30 57.60 57.00 58.00 2,985,000 171,620,346 57.494 30.53 30.53 30.69 30.37 30.90 5,602,998 30.630 2.50%
2010-06-07 0 55.90 55.90 56.50 54.80 56.60 985,500 55,051,188 55.861 29.78 29.78 30.10 29.19 30.15 1,849,834 29.760 -1.06%
2010-06-04 0 56.50 56.50 56.95 54.60 57.15 1,969,846 110,071,698 55.878 30.10 30.10 30.34 29.09 30.45 3,697,502 29.769 0.98%
2010-06-03 0 55.95 55.60 56.05 55.35 56.60 1,521,024 85,072,999 55.931 29.81 29.62 29.86 29.49 30.15 2,855,040 29.797 1.63%
2010-06-02 0 55.05 55.05 55.20 55.05 56.75 2,753,925 152,884,063 55.515 29.33 29.33 29.41 29.33 30.23 5,169,259 29.576 -1.26%
2010-06-01 0 55.75 55.75 55.80 55.70 57.40 1,233,000 69,689,900 56.521 29.70 29.70 29.73 29.67 30.58 2,314,404 30.111 -1.68%
2010-05-31 0 56.70 56.80 56.90 55.55 56.90 1,581,523 88,988,230 56.267 30.21 30.26 30.31 29.59 30.31 2,968,600 29.976 0.18%
2010-05-28 0 56.60 56.15 56.50 54.65 56.80 3,455,868 191,399,767 55.384 30.15 29.91 30.10 29.11 30.26 6,486,842 29.506 4.62%
2010-05-27 0 54.10 54.10 54.35 53.45 55.30 5,013,535 273,996,061 54.651 28.82 28.82 28.95 28.48 29.46 9,410,662 29.115 -3.05%
2010-05-26 0 55.80 57.10 57.80 50.85 57.80 6,256,246 330,793,474 52.874 29.73 30.42 30.79 27.09 30.79 11,743,295 28.169 10.39%
2010-05-25 0 50.55 50.50 50.80 50.10 52.65 2,464,200 126,841,792 51.474 26.93 26.90 27.06 26.69 28.05 4,625,430 27.423 -3.35%
2010-05-24 0 52.30 52.25 52.30 51.35 52.95 3,338,028 174,748,640 52.351 27.86 27.84 27.86 27.36 28.21 6,265,650 27.890 -1.88%
2010-05-20 0 53.30 52.70 53.60 51.90 54.65 3,571,303 188,639,791 52.821 28.40 28.08 28.56 27.65 29.11 6,703,519 28.140 -2.02%
2010-05-19 0 54.40 54.05 54.50 53.85 55.80 1,593,109 87,106,182 54.677 28.98 28.80 29.03 28.69 29.73 2,990,347 29.129 0.55%
2010-05-18 0 54.10 54.00 54.30 53.20 54.70 3,288,668 177,098,704 53.851 28.82 28.77 28.93 28.34 29.14 6,172,999 28.689 -1.01%
2010-05-17 0 54.65 54.40 54.65 54.05 55.50 1,542,031 84,400,402 54.733 29.11 28.98 29.11 28.80 29.57 2,894,471 29.159 -2.15%
2010-05-14 0 55.85 56.05 56.20 55.80 56.70 547,422 30,771,954 56.212 29.75 29.86 29.94 29.73 30.21 1,027,539 29.947 -1.24%
2010-05-13 0 56.55 56.45 56.55 55.80 57.10 2,158,074 121,600,930 56.347 30.13 30.07 30.13 29.73 30.42 4,050,816 30.019 2.26%
2010-05-12 0 55.90 55.85 55.90 55.40 57.00 2,537,780 142,698,406 56.230 29.46 29.43 29.46 29.20 30.04 4,815,227 29.635 -0.89%
2010-05-11 0 56.40 56.35 56.50 55.50 57.25 2,281,669 128,765,749 56.435 29.72 29.70 29.78 29.25 30.17 4,329,278 29.743 1.62%
2010-05-10 0 55.50 55.50 55.65 55.00 56.70 1,359,542 75,596,503 55.604 29.25 29.25 29.33 28.99 29.88 2,579,618 29.305 0.36%
2010-05-07 0 55.30 55.30 55.35 53.75 56.30 2,323,895 128,273,777 55.198 29.14 29.14 29.17 28.33 29.67 4,409,398 29.091 0.00%
2010-05-06 0 55.30 55.30 55.60 54.85 59.00 3,817,633 215,747,281 56.513 29.14 29.14 29.30 28.91 31.09 7,243,642 29.784 -4.49%
2010-05-05 0 57.90 57.90 57.95 57.80 59.40 1,778,452 104,235,926 58.610 30.52 30.52 30.54 30.46 31.31 3,374,465 30.890 -3.42%
2010-05-04 0 59.95 59.85 59.90 59.75 60.95 1,058,082 63,828,755 60.325 31.60 31.54 31.57 31.49 32.12 2,007,623 31.793 0.33%
2010-05-03 0 59.75 59.70 60.00 59.20 60.85 1,366,624 82,306,322 60.226 31.49 31.46 31.62 31.20 32.07 2,593,056 31.741 -0.75%
2010-04-30 0 60.20 60.15 60.30 59.45 60.30 3,709,383 222,433,262 59.965 31.73 31.70 31.78 31.33 31.78 7,038,247 31.604 1.52%
2010-04-29 0 59.30 59.25 59.40 58.80 59.50 1,299,520 77,000,800 59.253 31.25 31.23 31.31 30.99 31.36 2,465,732 31.228 1.37%
2010-04-28 0 58.50 58.50 58.80 57.90 58.90 2,123,487 123,824,859 58.312 30.83 30.83 30.99 30.52 31.04 4,029,141 30.732 -1.02%
2010-04-27 0 59.10 59.10 59.20 58.60 59.85 4,281,199 253,480,602 59.208 31.15 31.15 31.20 30.88 31.54 8,123,220 31.204 1.29%
2010-04-26 0 58.35 58.35 58.50 57.40 58.50 3,126,304 181,752,080 58.136 30.75 30.75 30.83 30.25 30.83 5,931,903 30.640 2.01%
2010-04-23 0 57.20 57.00 57.25 56.10 57.30 1,887,500 106,873,910 56.622 30.15 30.04 30.17 29.57 30.20 3,581,375 29.842 2.51%
2010-04-22 0 55.80 55.80 56.00 55.75 56.75 2,226,000 124,734,135 56.035 29.41 29.41 29.51 29.38 29.91 4,223,651 29.532 -0.89%
2010-04-21 0 56.30 56.10 56.30 56.10 56.90 1,143,585 64,615,715 56.503 29.67 29.57 29.67 29.57 29.99 2,169,858 29.779 -0.27%
2010-04-20 0 56.45 56.45 56.60 55.50 56.90 1,282,685 72,081,199 56.196 29.75 29.75 29.83 29.25 29.99 2,433,789 29.617 0.27%
2010-04-19 0 56.30 56.15 56.60 55.50 57.30 2,275,532 128,029,166 56.263 29.67 29.59 29.83 29.25 30.20 4,317,633 29.653 0.00%
2010-04-16 0 56.30 56.20 56.35 56.05 57.50 2,097,147 118,096,849 56.313 29.67 29.62 29.70 29.54 30.30 3,979,163 29.679 -2.17%
2010-04-15 0 57.55 57.40 57.55 56.50 57.70 977,040 55,853,090 57.166 30.33 30.25 30.33 29.78 30.41 1,853,852 30.128 1.32%
2010-04-14 0 56.80 56.45 56.80 56.00 57.10 1,529,297 86,264,958 56.408 29.94 29.75 29.94 29.51 30.09 2,901,714 29.729 0.62%
2010-04-13 0 56.45 56.55 56.60 56.10 57.50 2,204,950 124,434,417 56.434 29.75 29.80 29.83 29.57 30.30 4,183,710 29.743 -1.14%
2010-04-12 0 57.10 57.10 57.15 56.80 58.90 2,466,437 141,532,458 57.383 30.09 30.09 30.12 29.94 31.04 4,679,860 30.243 -3.06%
2010-04-09 0 58.90 58.50 58.55 57.90 59.00 896,203 52,457,236 58.533 31.04 30.83 30.86 30.52 31.09 1,700,471 30.849 1.55%
2010-04-08 0 58.00 57.85 58.00 57.60 60.70 2,631,145 154,868,086 58.860 30.57 30.49 30.57 30.36 31.99 4,992,380 31.021 -2.93%
2010-04-07 0 59.75 59.50 59.75 58.50 60.00 3,523,599 209,625,922 59.492 31.49 31.36 31.49 30.83 31.62 6,685,737 31.354 2.58%
2010-04-01 0 58.25 58.20 58.25 58.10 58.85 1,201,407 70,330,283 58.540 30.70 30.67 30.70 30.62 31.02 2,279,570 30.852 0.60%
2010-03-31 0 57.90 57.90 58.30 57.75 59.25 2,096,759 122,271,580 58.315 30.52 30.52 30.73 30.44 31.23 3,978,427 30.734 0.61%
2010-03-30 0 57.55 57.05 57.60 56.35 58.20 1,663,640 95,289,601 57.278 30.33 30.07 30.36 29.70 30.67 3,156,619 30.187 -1.12%
2010-03-29 0 58.20 58.10 58.20 57.30 58.80 1,100,801 64,078,591 58.211 30.67 30.62 30.67 30.20 30.99 2,088,679 30.679 1.75%
2010-03-26 0 57.20 57.30 57.40 56.40 58.20 2,117,583 121,438,387 57.348 30.15 30.20 30.25 29.72 30.67 4,017,938 30.224 -1.38%
2010-03-25 0 58.00 57.85 58.00 55.50 58.60 3,313,877 189,302,087 57.124 30.57 30.49 30.57 29.25 30.88 6,287,807 30.106 5.17%
2010-03-24 0 55.15 55.20 55.25 54.35 55.40 1,216,647 66,831,811 54.931 29.07 29.09 29.12 28.64 29.20 2,308,487 28.950 1.66%
2010-03-23 0 54.25 54.25 54.40 54.00 56.70 4,195,273 230,438,542 54.928 28.59 28.59 28.67 28.46 29.88 7,960,183 28.949 -3.38%
2010-03-22 0 56.15 56.10 56.15 55.70 56.50 1,477,140 82,976,358 56.174 29.59 29.57 29.59 29.36 29.78 2,802,751 29.605 -1.32%
2010-03-19 0 56.90 56.35 56.40 55.65 56.95 3,137,461 176,398,180 56.223 29.99 29.70 29.72 29.33 30.01 5,953,072 29.631 -0.35%
2010-03-18 0 57.10 56.95 57.10 56.55 58.45 1,723,400 98,713,313 57.278 30.09 30.01 30.09 29.80 30.81 3,270,009 30.187 -0.95%
2010-03-17 0 57.65 57.45 57.70 55.65 58.00 3,169,529 180,398,082 56.916 30.38 30.28 30.41 29.33 30.57 6,013,919 29.997 3.69%
2010-03-16 0 55.60 55.60 55.80 55.10 56.30 4,009,104 222,633,723 55.532 29.30 29.30 29.41 29.04 29.67 7,606,943 29.267 0.72%
2010-03-15 0 55.20 55.30 55.40 55.05 57.70 4,851,193 269,730,847 55.601 29.09 29.14 29.20 29.01 30.41 9,204,737 29.303 -4.42%
2010-03-12 0 57.75 57.75 57.90 57.50 59.35 1,972,051 114,556,694 58.090 30.44 30.44 30.52 30.30 31.28 3,741,803 30.615 -1.11%
2010-03-11 0 58.40 58.10 58.40 57.60 59.00 2,064,634 120,431,058 58.330 30.78 30.62 30.78 30.36 31.09 3,917,472 30.742 1.57%
2010-03-10 0 57.50 57.50 58.00 57.15 58.45 1,409,295 81,563,930 57.876 30.30 30.30 30.57 30.12 30.81 2,674,021 30.502 -1.63%
2010-03-09 0 58.45 58.15 58.50 57.40 58.75 3,212,620 186,090,642 57.925 30.81 30.65 30.83 30.25 30.96 6,095,680 30.528 1.21%
2010-03-08 0 57.75 57.40 57.70 54.90 57.80 4,301,644 241,631,093 56.172 30.44 30.25 30.41 28.93 30.46 8,162,013 29.604 5.19%
2010-03-05 0 54.90 54.65 54.95 54.15 55.00 3,393,355 185,300,826 54.607 28.93 28.80 28.96 28.54 28.99 6,438,610 28.780 0.83%
2010-03-04 0 54.45 54.45 54.65 53.05 55.00 2,783,874 151,573,552 54.447 28.70 28.70 28.80 27.96 28.99 5,282,170 28.695 2.64%
2010-03-03 0 53.05 52.70 53.20 52.50 53.50 1,458,432 77,369,109 53.050 27.96 27.77 28.04 27.67 28.20 2,767,254 27.959 0.00%
2010-03-02 0 53.05 53.00 53.15 52.55 53.90 1,547,419 82,199,651 53.120 27.96 27.93 28.01 27.70 28.41 2,936,099 27.996 -0.66%
2010-03-01 0 53.40 53.20 53.60 52.85 54.35 879,861 47,078,691 53.507 28.14 28.04 28.25 27.85 28.64 1,669,463 28.200 0.09%
2010-02-26 0 53.35 53.30 53.40 51.70 53.95 1,776,490 94,294,489 53.079 28.12 28.09 28.14 27.25 28.43 3,370,743 27.974 3.79%
2010-02-25 0 51.40 51.40 51.50 51.00 52.35 2,031,745 104,623,889 51.495 27.09 27.09 27.14 26.88 27.59 3,855,068 27.139 -1.34%
2010-02-24 0 52.10 51.90 52.00 51.80 52.90 1,007,643 52,628,671 52.229 27.46 27.35 27.41 27.30 27.88 1,911,919 27.527 -0.67%
2010-02-23 0 52.45 52.45 52.50 51.50 52.90 1,474,875 77,369,069 52.458 27.64 27.64 27.67 27.14 27.88 2,798,453 27.647 0.29%
2010-02-22 0 52.30 52.15 52.20 51.70 53.20 1,559,396 81,683,991 52.382 27.56 27.48 27.51 27.25 28.04 2,958,825 27.607 1.26%
2010-02-19 0 51.65 51.45 51.65 50.95 51.75 973,042 49,999,692 51.385 27.22 27.12 27.22 26.85 27.27 1,846,267 27.082 1.27%
2010-02-18 0 51.00 51.00 51.25 50.75 51.70 1,434,608 73,651,319 51.339 26.88 26.88 27.01 26.75 27.25 2,722,050 27.057 -0.39%
2010-02-17 0 51.20 50.85 51.15 50.85 52.20 2,469,298 127,570,699 51.663 26.98 26.80 26.96 26.80 27.51 4,685,288 27.228 0.29%
2010-02-12 0 51.05 51.00 51.05 50.80 51.45 1,175,079 59,970,865 51.036 26.90 26.88 26.90 26.77 27.12 2,229,615 26.897 -0.49%
2010-02-11 0 51.30 51.15 51.35 50.50 51.80 1,103,302 56,601,651 51.302 27.04 26.96 27.06 26.62 27.30 2,093,424 27.038 -0.29%
2010-02-10 0 51.45 51.35 51.50 51.30 53.20 1,694,615 87,286,727 51.508 27.12 27.06 27.14 27.04 28.04 3,215,392 27.147 -1.06%
2010-02-09 0 52.00 51.45 52.05 50.80 52.05 1,889,100 97,177,431 51.441 27.41 27.12 27.43 26.77 27.43 3,584,411 27.111 0.58%
2010-02-08 0 51.70 51.50 51.65 50.00 51.90 2,375,679 121,297,235 51.058 27.25 27.14 27.22 26.35 27.35 4,507,654 26.909 2.68%
2010-02-05 0 50.35 50.30 50.40 49.80 51.35 3,481,342 176,209,536 50.615 26.54 26.51 26.56 26.25 27.06 6,605,558 26.676 -3.45%
2010-02-04 0 52.15 52.15 52.45 52.10 53.45 1,023,315 54,402,232 53.163 27.48 27.48 27.64 27.46 28.17 1,941,655 28.018 -2.43%
2010-02-03 0 53.45 53.40 53.65 53.25 54.05 1,880,100 100,409,810 53.407 28.17 28.14 28.28 28.06 28.49 3,567,334 28.147 1.23%
2010-02-02 0 52.80 52.35 52.85 52.20 54.45 2,540,271 135,176,509 53.213 27.83 27.59 27.85 27.51 28.70 4,819,954 28.045 -0.28%
2010-02-01 0 52.95 52.85 52.95 52.25 54.40 2,816,281 150,211,687 53.337 27.91 27.85 27.91 27.54 28.67 5,343,660 28.110 1.83%
2010-01-29 0 52.00 52.00 52.10 51.50 53.20 2,438,647 127,003,812 52.080 27.41 27.41 27.46 27.14 28.04 4,627,131 27.448 -1.79%
2010-01-28 0 52.95 52.75 52.95 51.70 53.60 2,476,550 129,240,333 52.186 27.91 27.80 27.91 27.25 28.25 4,699,048 27.504 2.72%
2010-01-27 0 51.55 51.35 51.80 51.05 52.75 2,395,968 123,875,800 51.702 27.17 27.06 27.30 26.90 27.80 4,546,151 27.249 0.68%
2010-01-26 0 51.20 50.75 50.80 50.40 52.45 5,057,654 261,657,460 51.735 26.98 26.75 26.77 26.56 27.64 9,596,479 27.266 -1.06%
2010-01-25 0 51.75 51.60 51.75 50.80 52.05 2,057,343 105,554,618 51.306 27.27 27.19 27.27 26.77 27.43 3,903,638 27.040 0.00%
2010-01-22 0 51.75 51.45 51.75 50.05 52.00 5,093,320 259,298,396 50.910 27.27 27.12 27.27 26.38 27.41 9,664,153 26.831 -0.77%
2010-01-21 0 52.15 52.00 52.10 51.75 53.30 3,705,517 194,273,903 52.428 27.48 27.41 27.46 27.27 28.09 7,030,912 27.631 -1.23%
2010-01-20 0 52.80 52.50 52.80 51.50 54.00 3,589,150 188,579,915 52.542 27.83 27.67 27.83 27.14 28.46 6,810,115 27.691 0.09%
2010-01-19 0 52.75 52.50 52.55 51.05 53.15 3,482,500 181,991,389 52.259 27.80 27.67 27.70 26.90 28.01 6,607,755 27.542 0.00%
2010-01-18 0 52.75 52.75 53.00 52.65 54.30 1,754,810 93,977,285 53.554 27.80 27.80 27.93 27.75 28.62 3,329,607 28.225 -2.85%
2010-01-15 0 54.30 54.00 54.40 53.50 54.50 2,836,078 152,857,767 53.898 28.62 28.46 28.67 28.20 28.72 5,381,223 28.406 0.28%
2010-01-14 0 54.15 53.85 54.15 53.80 55.25 2,074,981 113,214,804 54.562 28.54 28.38 28.54 28.35 29.12 3,937,105 28.756 -1.72%
2010-01-13 0 55.10 55.00 55.20 54.10 55.30 1,441,526 79,081,879 54.860 29.04 28.99 29.09 28.51 29.14 2,735,176 28.913 -0.36%
2010-01-12 0 55.30 54.95 55.00 53.95 55.50 2,247,085 123,030,355 54.751 29.14 28.96 28.99 28.43 29.25 4,263,658 28.856 3.08%
2010-01-11 0 53.65 53.80 53.95 53.50 55.30 2,104,787 114,167,070 54.242 28.28 28.35 28.43 28.20 29.14 3,993,659 28.587 -0.65%
2010-01-08 0 54.00 53.90 54.25 53.65 55.00 3,175,945 172,513,542 54.319 28.46 28.41 28.59 28.28 28.99 6,026,093 28.628 -2.44%
2010-01-07 0 55.35 55.40 55.55 55.15 56.70 2,200,084 123,026,206 55.919 29.17 29.20 29.28 29.07 29.88 4,174,477 29.471 -2.55%
2010-01-06 0 56.80 56.70 56.90 56.25 58.05 2,573,121 147,769,896 57.428 29.94 29.88 29.99 29.65 30.59 4,882,284 30.267 -1.47%
2010-01-05 0 57.65 57.65 57.70 57.35 58.00 1,686,954 97,249,274 57.648 30.38 30.38 30.41 30.23 30.57 3,200,855 30.382 -0.09%
2010-01-04 0 57.70 57.65 57.70 57.50 58.15 882,644 50,912,079 57.681 30.41 30.38 30.41 30.30 30.65 1,674,744 30.400 0.17%
2009-12-31 0 57.60 57.25 57.65 57.20 58.00 352,705 20,348,806 57.694 30.36 30.17 30.38 30.15 30.57 669,229 30.406 1.68%
2009-12-30 0 56.65 56.65 56.80 56.10 57.50 487,409 27,713,118 56.858 29.86 29.86 29.94 29.57 30.30 924,818 29.966 -1.48%
2009-12-29 0 57.50 57.40 57.50 57.30 58.10 1,059,974 60,976,250 57.526 30.30 30.25 30.30 30.20 30.62 2,011,213 30.318 0.09%
2009-12-28 0 57.45 57.45 57.50 57.10 57.90 974,583 56,044,903 57.507 30.28 30.28 30.30 30.09 30.52 1,849,191 30.308 0.61%
2009-12-24 0 57.10 57.00 57.10 56.80 57.95 1,175,532 67,198,194 57.164 30.09 30.04 30.09 29.94 30.54 2,230,475 30.127 0.18%
2009-12-23 0 57.00 57.00 57.10 55.30 57.10 1,545,000 86,578,172 56.038 30.04 30.04 30.09 29.14 30.09 2,931,510 29.534 2.98%
2009-12-22 0 55.35 55.35 55.50 53.95 55.60 1,958,835 107,985,573 55.127 29.17 29.17 29.25 28.43 29.30 3,716,727 29.054 3.26%
2009-12-21 0 53.60 53.50 53.60 53.10 54.80 2,003,155 108,112,368 53.971 28.25 28.20 28.25 27.99 28.88 3,800,821 28.444 -2.63%
2009-12-18 0 55.05 55.00 55.05 54.60 55.65 2,037,215 112,422,212 55.184 29.01 28.99 29.01 28.78 29.33 3,865,447 29.084 -2.22%
2009-12-17 0 56.30 56.25 56.40 55.60 57.50 2,331,280 131,108,484 56.239 29.67 29.65 29.72 29.30 30.30 4,423,411 29.640 -1.23%
2009-12-16 0 57.00 56.90 57.35 56.60 59.60 1,637,104 93,999,520 57.418 30.04 29.99 30.23 29.83 31.41 3,106,269 30.261 -3.31%
2009-12-15 0 58.95 58.95 59.20 57.35 59.40 4,260,471 248,287,859 58.277 31.07 31.07 31.20 30.23 31.31 8,083,891 30.714 2.17%
2009-12-14 0 57.70 57.45 57.70 56.20 57.80 1,737,779 99,346,317 57.169 30.41 30.28 30.41 29.62 30.46 3,297,292 30.130 2.67%
2009-12-11 0 56.20 55.85 56.45 55.05 57.40 1,371,586 76,917,361 56.079 29.62 29.43 29.75 29.01 30.25 2,602,471 29.556 1.17%
2009-12-10 0 55.55 55.60 55.65 55.00 57.10 1,587,218 88,433,604 55.716 29.28 29.30 29.33 28.99 30.09 3,011,615 29.364 -2.20%
2009-12-09 0 56.80 56.55 56.80 56.20 57.20 1,350,166 76,444,435 56.619 29.94 29.80 29.94 29.62 30.15 2,561,828 29.840 0.00%
2009-12-08 0 56.80 56.70 57.00 56.65 57.80 1,899,187 108,915,810 57.349 29.94 29.88 30.04 29.86 30.46 3,603,550 30.225 0.00%
2009-12-07 0 56.80 56.75 56.95 56.70 57.10 1,896,007 107,971,336 56.947 29.94 29.91 30.01 29.88 30.09 3,597,516 30.013 0.26%
2009-12-04 0 56.65 56.70 56.95 56.25 57.70 4,626,024 262,194,594 56.678 29.86 29.88 30.01 29.65 30.41 8,777,497 29.871 -0.61%
2009-12-03 0 57.00 56.85 57.05 56.65 58.10 3,098,663 177,853,980 57.397 30.04 29.96 30.07 29.86 30.62 5,879,456 30.250 -1.04%
2009-12-02 0 57.60 57.50 57.60 57.50 59.95 4,196,509 245,624,217 58.531 30.36 30.30 30.36 30.30 31.60 7,962,528 30.848 -4.00%
2009-12-01 0 60.00 59.95 60.05 56.00 60.05 4,133,328 240,439,817 58.171 31.62 31.60 31.65 29.51 31.65 7,842,647 30.658 7.82%
2009-11-30 0 55.65 55.70 55.90 54.80 56.00 3,818,429 212,141,100 55.557 29.33 29.36 29.46 28.88 29.51 7,245,153 29.280 1.83%
2009-11-27 0 54.65 54.70 54.80 54.60 55.50 1,686,000 92,484,545 54.854 28.80 28.83 28.88 28.78 29.25 3,199,045 28.910 -2.84%
2009-11-26 0 56.25 56.20 56.30 55.80 56.85 2,069,283 116,248,448 56.178 29.65 29.62 29.67 29.41 29.96 3,926,293 29.608 -0.18%
2009-11-25 0 56.35 56.10 56.40 55.05 56.80 992,287 55,615,476 56.048 29.70 29.57 29.72 29.01 29.94 1,882,782 29.539 -0.70%
2009-11-24 0 56.75 56.65 56.80 55.50 57.25 2,046,408 114,676,531 56.038 29.91 29.86 29.94 29.25 30.17 3,882,890 29.534 3.18%
2009-11-23 0 55.00 54.85 55.00 53.90 55.40 3,107,824 170,431,218 54.839 28.99 28.91 28.99 28.41 29.20 5,896,839 28.902 0.92%
2009-11-20 0 54.50 54.55 54.75 53.60 55.00 2,059,114 112,064,744 54.424 28.72 28.75 28.86 28.25 28.99 3,906,998 28.683 0.46%
2009-11-19 0 54.25 54.20 54.30 53.60 57.90 3,763,502 207,029,482 55.010 28.59 28.57 28.62 28.25 30.52 7,140,933 28.992 -6.06%
2009-11-18 0 57.75 57.50 57.80 55.35 58.40 3,098,529 177,895,375 57.413 30.44 30.30 30.46 29.17 30.78 5,879,202 30.258 3.68%
2009-11-17 0 55.70 55.30 55.75 54.25 55.85 2,697,400 147,978,203 54.860 29.36 29.14 29.38 28.59 29.43 5,118,093 28.913 1.74%
2009-11-16 0 54.75 54.45 54.75 53.00 54.95 3,882,894 210,929,385 54.323 28.86 28.70 28.86 27.93 28.96 7,367,470 28.630 3.79%
2009-11-13 0 52.75 52.65 52.75 52.00 53.00 1,898,223 99,256,568 52.289 27.80 27.75 27.80 27.41 27.93 3,601,721 27.558 1.44%
2009-11-12 0 52.00 51.75 52.00 50.60 52.00 1,442,911 73,972,322 51.266 27.41 27.27 27.41 26.67 27.41 2,737,804 27.019 1.46%
2009-11-11 0 51.25 51.10 51.25 50.35 51.95 1,153,837 58,966,577 51.105 27.01 26.93 27.01 26.54 27.38 2,189,310 26.934 -1.16%
2009-11-10 0 51.85 51.80 51.85 51.25 52.30 2,986,876 153,885,718 51.521 27.33 27.30 27.33 27.01 27.56 5,667,350 27.153 1.87%
2009-11-09 0 50.90 50.90 51.10 50.50 51.65 1,350,356 68,758,552 50.919 26.83 26.83 26.93 26.62 27.22 2,562,189 26.836 1.29%
2009-11-06 0 50.25 50.05 50.35 49.40 51.25 3,825,723 192,710,745 50.372 26.48 26.38 26.54 26.04 27.01 7,258,992 26.548 0.50%
2009-11-05 0 50.00 49.75 50.20 49.05 50.20 5,017,473 249,515,513 49.729 26.35 26.22 26.46 25.85 26.46 9,520,239 26.209 1.52%
2009-11-04 0 49.25 48.90 49.25 48.85 50.20 3,193,957 158,346,378 49.577 25.96 25.77 25.96 25.75 26.46 6,060,269 26.129 0.31%
2009-11-03 0 49.10 48.90 49.05 48.85 49.45 1,587,422 77,873,379 49.057 25.88 25.77 25.85 25.75 26.06 3,012,002 25.854 0.20%
2009-11-02 0 49.00 48.95 49.05 48.65 49.35 2,925,939 144,767,207 49.477 25.82 25.80 25.85 25.64 26.01 5,551,727 26.076 -2.49%
2009-10-30 0 50.25 50.15 50.25 49.65 51.50 2,468,658 124,216,305 50.317 26.48 26.43 26.48 26.17 27.14 4,684,074 26.519 -1.57%
2009-10-29 0 51.05 50.95 51.30 50.20 51.90 2,303,537 117,376,014 50.955 26.90 26.85 27.04 26.46 27.35 4,370,771 26.855 -1.83%
2009-10-28 0 52.00 51.70 52.35 50.70 53.00 2,864,999 148,173,827 51.719 27.41 27.25 27.59 26.72 27.93 5,436,098 27.257 0.00%
2009-10-27 0 52.00 52.00 52.20 51.35 52.50 7,251,913 376,256,684 51.884 27.41 27.41 27.51 27.06 27.67 13,759,904 27.344 1.66%
2009-10-23 0 51.15 51.10 51.25 50.90 51.90 3,420,185 174,916,811 51.142 26.96 26.93 27.01 26.83 27.35 6,489,518 26.954 1.89%
2009-10-22 0 50.20 50.05 50.20 49.00 50.25 1,623,841 80,805,749 49.762 26.46 26.38 26.46 25.82 26.48 3,081,104 26.226 0.40%
2009-10-21 0 50.00 49.80 49.85 47.90 50.30 1,926,472 94,955,184 49.290 26.35 26.25 26.27 25.24 26.51 3,655,321 25.977 3.09%
2009-10-20 0 48.50 48.45 48.50 48.30 49.70 1,783,623 87,561,308 49.092 25.56 25.53 25.56 25.46 26.19 3,384,277 25.873 -0.82%
2009-10-19 0 48.90 48.90 49.00 48.85 49.80 2,489,696 122,414,193 49.168 25.77 25.77 25.82 25.75 26.25 4,723,992 25.913 -0.51%
2009-10-16 0 49.15 49.00 49.20 48.95 51.20 1,746,900 86,582,766 49.564 25.90 25.82 25.93 25.80 26.98 3,314,598 26.122 -3.34%
2009-10-15 0 50.85 50.65 50.85 50.30 52.10 2,103,295 107,301,187 51.016 26.80 26.69 26.80 26.51 27.46 3,990,828 26.887 1.50%
2009-10-14 0 50.10 50.00 50.10 48.60 50.80 2,018,245 100,726,542 49.908 26.40 26.35 26.40 25.61 26.77 3,829,453 26.303 2.35%
2009-10-13 0 48.95 48.70 48.95 48.65 49.30 884,917 43,326,433 48.961 25.80 25.67 25.80 25.64 25.98 1,679,057 25.804 0.10%
2009-10-12 0 48.90 48.75 48.90 48.10 48.95 1,342,026 65,319,831 48.673 25.77 25.69 25.77 25.35 25.80 2,546,383 25.652 1.98%
2009-10-09 0 47.95 47.80 48.00 46.80 48.30 1,597,554 76,029,081 47.591 25.27 25.19 25.30 24.67 25.46 3,031,226 25.082 1.70%
2009-10-08 0 47.15 47.30 47.45 47.05 48.50 1,353,247 64,562,249 47.709 24.85 24.93 25.01 24.80 25.56 2,567,674 25.144 -1.36%
2009-10-07 0 47.80 47.90 48.10 47.60 48.60 3,231,796 156,508,152 48.428 25.19 25.24 25.35 25.09 25.61 6,132,065 25.523 -1.34%
2009-10-06 0 48.45 48.45 48.55 47.60 49.00 3,034,325 147,011,032 48.449 25.53 25.53 25.59 25.09 25.82 5,757,380 25.534 1.15%
2009-10-05 0 47.90 47.65 48.00 46.85 48.90 2,911,230 139,330,899 47.860 25.24 25.11 25.30 24.69 25.77 5,523,818 25.224 3.34%
2009-10-02 0 46.35 46.35 46.55 45.35 46.90 3,206,930 148,587,158 46.333 24.43 24.43 24.53 23.90 24.72 6,084,884 24.419 -1.07%
2009-09-30 0 46.85 46.85 46.95 46.25 47.00 3,174,039 146,391,591 46.122 24.69 24.69 24.74 24.38 24.77 6,022,476 24.308 1.85%
2009-09-29 0 46.00 45.80 46.00 44.20 46.00 2,408,628 109,598,818 45.503 24.24 24.14 24.24 23.29 24.24 4,570,172 23.981 4.78%
2009-09-28 0 43.90 43.80 43.95 43.55 45.50 2,092,196 92,991,481 44.447 23.14 23.08 23.16 22.95 23.98 3,969,769 23.425 -4.77%
2009-09-25 0 46.10 46.25 46.30 45.30 46.30 3,603,646 165,237,347 45.853 24.30 24.38 24.40 23.87 24.40 6,837,620 24.166 1.65%
2009-09-24 0 45.35 45.20 45.40 44.95 45.55 1,531,100 69,337,821 45.286 23.90 23.82 23.93 23.69 24.01 2,905,135 23.867 0.78%
2009-09-23 0 45.50 45.40 45.50 45.35 45.90 996,880 45,386,443 45.528 23.72 23.66 23.72 23.64 23.92 1,912,514 23.731 0.22%
2009-09-22 0 45.40 45.40 45.50 45.30 46.30 1,962,516 90,019,168 45.869 23.66 23.66 23.72 23.61 24.13 3,765,086 23.909 -1.63%
2009-09-21 0 46.15 46.10 46.30 46.10 47.80 1,511,007 70,731,451 46.811 24.06 24.03 24.13 24.03 24.92 2,898,866 24.400 -1.91%
2009-09-18 0 47.05 46.90 47.05 45.70 47.45 4,107,583 192,053,890 46.756 24.52 24.45 24.52 23.82 24.73 7,880,396 24.371 3.75%
2009-09-17 0 45.35 45.35 45.50 45.25 46.05 2,390,425 108,492,425 45.386 23.64 23.64 23.72 23.59 24.00 4,586,029 23.657 -0.87%
2009-09-16 0 45.75 45.45 45.80 45.30 45.85 1,598,158 73,061,007 45.716 23.85 23.69 23.87 23.61 23.90 3,066,065 23.829 -0.11%
2009-09-15 0 45.80 45.45 45.80 45.35 46.30 1,927,106 88,434,380 45.890 23.87 23.69 23.87 23.64 24.13 3,697,152 23.920 1.89%
2009-09-14 0 44.95 44.80 44.95 44.50 45.45 2,620,945 117,963,964 45.008 23.43 23.35 23.43 23.20 23.69 5,028,282 23.460 1.35%
2009-09-11 0 44.35 44.20 44.40 44.15 44.80 2,286,900 101,722,110 44.480 23.12 23.04 23.14 23.01 23.35 4,387,417 23.185 1.26%
2009-09-10 0 43.80 43.60 43.85 43.50 44.95 2,097,920 92,780,523 44.225 22.83 22.73 22.86 22.67 23.43 4,024,859 23.052 -2.01%
2009-09-09 0 44.70 44.60 44.75 43.00 44.80 2,588,500 114,073,975 44.070 23.30 23.25 23.33 22.41 23.35 4,966,036 22.971 1.59%
2009-09-08 0 44.00 43.90 44.00 43.85 44.80 1,230,000 54,297,700 44.144 22.93 22.88 22.93 22.86 23.35 2,359,754 23.010 -0.68%
2009-09-07 0 44.30 44.25 44.35 44.20 45.15 1,202,000 53,752,340 44.719 23.09 23.06 23.12 23.04 23.53 2,306,036 23.309 0.11%
2009-09-04 0 44.25 43.95 44.15 43.50 44.40 2,141,753 94,254,106 44.008 23.06 22.91 23.01 22.67 23.14 4,108,952 22.939 2.31%
2009-09-03 0 43.25 43.10 43.30 42.20 43.75 3,868,946 166,373,178 43.002 22.54 22.47 22.57 22.00 22.80 7,422,571 22.414 3.72%
2009-09-02 0 41.70 41.70 41.90 41.15 43.30 1,688,937 71,201,073 42.157 21.74 21.74 21.84 21.45 22.57 3,240,225 21.974 -3.14%
2009-09-01 0 43.05 43.00 43.10 42.20 43.20 1,510,743 64,651,453 42.794 22.44 22.41 22.47 22.00 22.52 2,898,360 22.306 0.35%
2009-08-31 0 42.90 42.95 43.00 41.30 43.00 1,876,380 79,029,881 42.118 22.36 22.39 22.41 21.53 22.41 3,599,834 21.954 2.14%
2009-08-28 0 42.00 41.85 42.00 41.55 43.95 1,323,874 56,049,829 42.338 21.89 21.81 21.89 21.66 22.91 2,539,852 22.068 -2.78%
2009-08-27 0 43.20 43.05 43.40 41.45 43.40 1,861,070 78,555,755 42.210 22.52 22.44 22.62 21.61 22.62 3,570,462 22.002 1.53%
2009-08-26 0 42.55 42.45 42.55 41.55 43.05 2,014,676 85,699,949 42.538 22.18 22.13 22.18 21.66 22.44 3,865,155 22.172 2.28%
2009-08-25 0 41.60 41.45 41.65 41.00 42.00 2,513,000 103,955,500 41.367 21.68 21.61 21.71 21.37 21.89 4,821,189 21.562 -1.89%
2009-08-24 0 42.40 42.25 42.45 39.95 43.60 8,953,624 375,002,842 41.883 22.10 22.02 22.13 20.82 22.73 17,177,524 21.831 6.13%
2009-08-21 0 39.95 39.90 39.95 38.90 40.15 6,038,938 239,374,011 39.638 20.82 20.80 20.82 20.28 20.93 11,585,700 20.661 1.91%
2009-08-20 0 39.20 39.20 39.25 38.00 40.40 6,032,170 236,156,732 39.150 20.43 20.43 20.46 19.81 21.06 11,572,716 20.406 -1.63%
2009-08-19 0 39.85 40.00 40.40 39.60 42.60 3,087,854 126,491,043 40.964 20.77 20.85 21.06 20.64 22.20 5,924,047 21.352 -3.86%
2009-08-18 0 41.45 41.40 41.65 40.50 41.85 1,613,985 66,518,973 41.214 21.61 21.58 21.71 21.11 21.81 3,096,430 21.482 -1.07%
2009-08-17 0 41.90 41.80 41.90 41.65 43.85 1,096,900 46,687,380 42.563 21.84 21.79 21.84 21.71 22.86 2,104,402 22.186 -4.23%
2009-08-14 0 43.75 43.50 43.80 43.35 45.00 2,067,494 90,824,510 43.930 22.80 22.67 22.83 22.60 23.46 3,966,486 22.898 1.16%
2009-08-13 0 43.25 43.15 43.25 43.00 43.75 1,760,504 76,336,177 43.360 22.54 22.49 22.54 22.41 22.80 3,377,526 22.601 -0.57%
2009-08-12 0 43.50 43.15 43.45 43.05 43.95 1,962,150 85,579,733 43.615 22.67 22.49 22.65 22.44 22.91 3,764,384 22.734 -0.46%
2009-08-11 0 43.70 43.60 43.90 43.00 44.00 2,332,213 101,564,497 43.549 22.78 22.73 22.88 22.41 22.93 4,474,350 22.699 -0.68%
2009-08-10 0 44.00 43.80 44.00 43.60 44.70 1,274,955 56,119,635 44.017 22.93 22.83 22.93 22.73 23.30 2,446,001 22.943 0.46%
2009-08-07 0 43.80 43.35 43.40 43.35 44.25 1,067,500 46,679,275 43.728 22.83 22.60 22.62 22.60 23.06 2,047,998 22.793 -1.02%
2009-08-06 0 44.25 43.90 44.00 43.45 44.35 3,275,612 144,063,051 43.980 23.06 22.88 22.93 22.65 23.12 6,284,260 22.924 0.00%
2009-08-05 0 44.25 44.20 44.25 44.10 44.95 1,975,700 88,145,586 44.615 23.06 23.04 23.06 22.99 23.43 3,790,380 23.255 -0.56%
2009-08-04 0 44.50 44.50 44.95 44.45 49.50 4,011,900 183,797,250 45.813 23.20 23.20 23.43 23.17 25.80 7,696,828 23.880 -5.82%
2009-08-03 0 47.25 47.00 47.40 46.65 47.50 2,826,308 132,652,459 46.935 24.63 24.50 24.71 24.32 24.76 5,422,271 24.464 4.77%
2009-07-31 0 45.10 44.90 45.10 44.10 45.15 3,043,356 136,432,736 44.830 23.51 23.40 23.51 22.99 23.53 5,838,677 23.367 3.32%
2009-07-30 0 43.65 43.65 43.75 43.10 44.00 1,253,000 54,004,590 43.100 22.75 22.75 22.80 22.47 22.93 2,403,880 22.466 2.34%
2009-07-29 0 42.65 42.35 42.75 41.90 44.40 1,641,940 70,869,038 43.162 22.23 22.07 22.28 21.84 23.14 3,150,061 22.498 -1.39%
2009-07-28 0 43.25 42.85 43.00 41.75 43.80 3,244,000 138,790,642 42.784 22.54 22.34 22.41 21.76 22.83 6,223,613 22.301 0.58%
2009-07-27 0 43.00 42.85 43.00 42.50 43.40 5,525,602 233,520,887 42.262 22.41 22.34 22.41 22.15 22.62 10,600,865 22.028 2.63%
2009-07-24 0 41.90 41.55 42.00 41.15 42.50 2,686,409 112,659,473 41.937 21.84 21.66 21.89 21.45 22.15 5,153,875 21.859 1.82%
2009-07-23 0 41.15 41.10 41.15 40.90 41.75 2,431,404 100,257,951 41.235 21.45 21.42 21.45 21.32 21.76 4,664,648 21.493 -0.84%
2009-07-22 0 41.50 41.40 41.50 41.15 42.75 2,322,878 97,516,351 41.981 21.63 21.58 21.63 21.45 22.28 4,456,440 21.882 -3.49%
2009-07-21 0 43.00 42.95 43.00 42.60 43.90 2,817,203 121,728,469 43.209 22.41 22.39 22.41 22.20 22.88 5,404,803 22.522 -1.04%
2009-07-20 0 43.45 43.00 43.45 41.75 43.50 2,582,525 109,693,847 42.475 22.65 22.41 22.65 21.76 22.67 4,954,573 22.140 5.72%
2009-07-17 0 41.10 41.00 41.10 40.65 41.60 1,475,900 60,698,613 41.127 21.42 21.37 21.42 21.19 21.68 2,831,514 21.437 1.11%
2009-07-16 0 40.65 40.55 40.75 40.30 41.00 826,500 33,592,627 40.644 21.19 21.14 21.24 21.01 21.37 1,585,640 21.186 2.01%
2009-07-15 0 39.85 40.05 40.55 39.00 40.80 2,179,698 86,506,164 39.687 20.77 20.88 21.14 20.33 21.27 4,181,750 20.687 3.37%
2009-07-14 0 38.55 38.55 38.60 38.50 39.45 2,945,200 115,305,639 39.150 20.09 20.09 20.12 20.07 20.56 5,650,365 20.407 -2.53%
2009-07-13 0 39.55 39.50 39.55 38.70 40.00 3,017,734 118,372,264 39.226 20.62 20.59 20.62 20.17 20.85 5,789,521 20.446 1.28%
2009-07-10 0 39.05 39.00 39.05 38.65 40.95 2,805,888 109,718,514 39.103 20.35 20.33 20.35 20.15 21.34 5,383,095 20.382 -4.52%
2009-07-09 0 40.90 40.70 41.00 38.00 41.00 5,434,355 217,594,310 40.041 21.32 21.21 21.37 19.81 21.37 10,425,808 20.871 7.63%
2009-07-08 0 38.00 37.95 38.00 37.85 38.35 896,813 34,113,754 38.039 19.81 19.78 19.81 19.73 19.99 1,720,535 19.827 0.13%
2009-07-07 0 37.95 37.95 38.00 36.95 38.60 1,562,900 59,331,700 37.963 19.78 19.78 19.81 19.26 20.12 2,998,423 19.788 2.71%
2009-07-06 0 36.95 36.95 37.00 36.55 37.45 545,880 20,094,608 36.811 19.26 19.26 19.29 19.05 19.52 1,047,271 19.188 -0.14%
2009-07-03 0 37.00 36.75 37.00 36.05 37.45 760,880 28,148,897 36.995 19.29 19.16 19.29 18.79 19.52 1,459,748 19.283 0.68%
2009-07-02 0 36.75 36.65 37.00 36.55 37.65 1,936,883 71,748,157 37.043 19.16 19.10 19.29 19.05 19.62 3,715,909 19.308 1.24%
2009-06-30 0 36.30 36.30 36.85 36.00 37.95 2,402,126 89,060,528 37.076 18.92 18.92 19.21 18.76 19.78 4,608,478 19.325 -1.36%
2009-06-29 0 36.80 36.80 37.00 36.40 37.20 1,618,645 59,589,769 36.815 19.18 19.18 19.29 18.97 19.39 3,105,370 19.189 -1.08%
2009-06-26 0 37.20 37.15 37.35 36.25 37.70 2,923,670 108,201,472 37.009 19.39 19.36 19.47 18.89 19.65 5,609,060 19.290 0.00%
2009-06-25 0 37.20 37.25 37.55 36.55 38.95 3,130,900 117,647,700 37.576 19.39 19.42 19.57 19.05 20.30 6,006,630 19.586 -3.88%
2009-06-24 0 38.70 38.50 38.75 36.95 39.00 4,721,815 179,506,775 38.016 20.17 20.07 20.20 19.26 20.33 9,058,800 19.816 4.59%
2009-06-23 0 37.00 37.25 37.35 35.30 37.50 1,323,735 48,088,053 36.328 19.29 19.42 19.47 18.40 19.55 2,539,585 18.935 0.27%
2009-06-22 0 36.90 36.80 36.90 35.40 37.10 3,108,840 112,226,418 36.099 19.23 19.18 19.23 18.45 19.34 5,964,308 18.816 3.94%
2009-06-19 0 35.50 35.20 35.50 34.50 35.50 1,799,247 62,773,105 34.889 18.50 18.35 18.50 17.98 18.50 3,451,855 18.185 4.11%
2009-06-18 0 34.10 33.95 34.25 33.55 35.70 8,845,809 302,079,669 34.149 17.77 17.70 17.85 17.49 18.61 16,970,681 17.800 -4.48%
2009-06-17 0 35.70 35.50 35.70 35.25 36.00 1,824,520 64,999,782 35.626 18.61 18.50 18.61 18.37 18.76 3,500,341 18.570 -0.70%
2009-06-16 0 35.95 35.95 36.15 35.50 36.75 1,876,873 67,483,147 35.955 18.74 18.74 18.84 18.50 19.16 3,600,780 18.741 -1.51%
2009-06-15 0 36.50 36.25 36.75 35.50 36.80 1,516,178 54,646,397 36.042 19.03 18.89 19.16 18.50 19.18 2,908,787 18.787 1.25%
2009-06-12 0 36.05 36.05 36.20 35.25 36.45 1,611,856 58,230,668 36.126 18.79 18.79 18.87 18.37 19.00 3,092,345 18.831 2.27%
2009-06-11 0 35.25 35.25 35.60 35.10 36.80 1,500,715 54,299,532 36.182 18.37 18.37 18.56 18.30 19.18 2,879,121 18.860 -1.95%
2009-06-10 0 35.95 36.00 36.15 35.00 36.15 2,199,211 78,381,198 35.641 18.74 18.76 18.84 18.24 18.84 4,219,185 18.577 2.71%
2009-06-09 0 35.00 34.85 35.05 34.30 35.20 1,201,803 41,835,445 34.811 18.24 18.17 18.27 17.88 18.35 2,305,659 18.145 -0.14%
2009-06-08 0 35.05 35.00 35.10 34.65 35.20 2,201,400 76,898,180 34.931 18.27 18.24 18.30 18.06 18.35 4,223,385 18.208 1.15%
2009-06-05 0 34.65 34.55 34.65 34.30 35.15 3,335,906 115,374,942 34.586 18.06 18.01 18.06 17.88 18.32 6,399,934 18.028 0.58%
2009-06-04 0 34.45 34.40 34.50 33.90 35.40 2,804,009 96,595,490 34.449 17.96 17.93 17.98 17.67 18.45 5,379,490 17.956 -1.15%
2009-06-03 0 34.85 34.60 34.85 33.85 34.90 3,216,523 110,660,216 34.404 18.17 18.03 18.17 17.64 18.19 6,170,898 17.933 4.03%
2009-06-02 0 33.50 33.50 33.55 33.15 35.60 6,868,370 235,250,387 34.251 17.46 17.46 17.49 17.28 18.56 13,176,965 17.853 -5.63%
2009-06-01 0 35.50 35.30 35.50 35.00 36.40 3,151,992 112,729,765 35.765 18.50 18.40 18.50 18.24 18.97 6,047,095 18.642 0.57%
2009-05-29 0 35.30 35.30 35.55 34.90 37.30 4,219,042 152,511,819 36.148 18.40 18.40 18.53 18.19 19.44 8,094,230 18.842 -4.98%
2009-05-27 0 37.15 37.15 37.30 34.80 38.30 4,840,928 179,701,305 37.121 19.36 19.36 19.44 18.14 19.96 9,287,318 19.349 7.06%
2009-05-26 0 34.70 34.60 34.70 33.50 34.90 1,041,000 36,045,494 34.626 18.09 18.03 18.09 17.46 18.19 1,997,158 18.048 2.36%
2009-05-25 0 33.90 33.85 34.00 33.70 34.90 1,838,000 62,921,619 34.234 17.67 17.64 17.72 17.57 18.19 3,526,202 17.844 -1.45%
2009-05-22 0 34.40 34.30 34.40 33.05 34.50 2,685,599 90,698,449 33.772 17.93 17.88 17.93 17.23 17.98 5,152,321 17.603 2.69%
2009-05-21 0 33.50 33.45 33.50 33.35 34.30 2,925,500 99,066,211 33.863 17.46 17.44 17.46 17.38 17.88 5,612,570 17.651 -2.90%
2009-05-20 0 34.50 34.30 34.45 34.10 36.00 3,320,335 116,475,757 35.080 17.98 17.88 17.96 17.77 18.76 6,370,061 18.285 -2.95%
2009-05-19 0 35.55 35.40 35.60 35.00 36.85 1,788,311 63,446,045 35.478 18.53 18.45 18.56 18.24 19.21 3,430,874 18.493 -3.53%
2009-05-18 0 36.85 36.10 36.85 33.75 37.00 3,410,000 118,907,847 34.870 19.21 18.82 19.21 17.59 19.29 6,542,084 18.176 5.14%
2009-05-15 0 35.05 34.60 35.10 33.05 35.10 3,687,811 126,488,103 34.299 18.27 18.03 18.30 17.23 18.30 7,075,064 17.878 6.70%
2009-05-14 0 32.85 32.80 33.00 30.90 33.35 2,559,624 82,257,013 32.136 17.12 17.10 17.20 16.11 17.38 4,910,638 16.751 3.96%
2009-05-13 0 31.60 31.50 31.60 31.10 34.65 2,954,358 96,545,349 32.679 16.47 16.42 16.47 16.21 18.06 5,667,935 17.034 -6.65%
2009-05-12 0 33.85 33.85 33.90 33.10 35.05 1,954,526 67,053,909 34.307 17.64 17.64 17.67 17.25 18.27 3,749,757 17.882 -4.38%
2009-05-11 0 35.40 35.20 35.40 34.95 36.90 2,547,750 89,763,741 35.233 18.45 18.35 18.45 18.22 19.23 4,887,857 18.365 2.31%
2009-05-08 0 35.00 35.00 35.45 33.05 35.50 4,692,040 159,784,846 34.054 18.03 18.03 18.27 17.03 18.29 9,105,742 17.548 -0.28%
2009-05-07 0 35.10 35.40 35.45 35.00 37.00 2,575,391 92,843,036 36.050 18.09 18.24 18.27 18.03 19.07 4,998,007 18.576 -1.13%
2009-05-06 0 35.50 35.50 35.65 34.10 37.50 6,062,458 214,329,329 35.354 18.29 18.29 18.37 17.57 19.32 11,765,283 18.217 6.13%
2009-05-05 0 33.45 33.45 33.50 32.65 33.50 2,406,200 79,965,864 33.233 17.24 17.24 17.26 16.82 17.26 4,669,661 17.125 0.30%
2009-05-04 0 33.35 33.25 33.35 32.00 33.45 2,682,034 88,373,273 32.950 17.18 17.13 17.18 16.49 17.24 5,204,966 16.979 2.77%
2009-04-30 0 32.45 32.30 32.45 31.20 32.55 4,783,162 152,814,534 31.948 16.72 16.64 16.72 16.08 16.77 9,282,581 16.463 4.01%
2009-04-29 0 31.20 31.15 31.25 30.75 31.50 3,770,956 117,581,366 31.181 16.08 16.05 16.10 15.84 16.23 7,318,214 16.067 2.97%
2009-04-28 0 30.30 30.60 30.75 30.15 31.30 4,127,536 126,973,620 30.763 15.61 15.77 15.84 15.54 16.13 8,010,221 15.851 -0.33%
2009-04-27 0 30.40 30.35 30.40 30.10 30.80 3,158,818 96,616,003 30.586 15.66 15.64 15.66 15.51 15.87 6,130,251 15.761 -0.98%
2009-04-24 0 30.70 30.55 30.75 30.45 31.00 2,021,840 62,055,449 30.693 15.82 15.74 15.84 15.69 15.97 3,923,742 15.815 0.99%
2009-04-23 0 30.40 30.10 30.20 29.65 30.55 3,120,700 94,288,097 30.214 15.66 15.51 15.56 15.28 15.74 6,056,276 15.569 2.01%
2009-04-22 0 29.80 29.75 29.95 29.35 30.70 2,908,059 87,949,256 30.243 15.36 15.33 15.43 15.12 15.82 5,643,608 15.584 -0.67%
2009-04-21 0 30.00 29.85 30.00 29.10 30.20 1,434,573 42,919,028 29.918 15.46 15.38 15.46 14.99 15.56 2,784,045 15.416 -0.17%
2009-04-20 0 30.05 30.00 30.20 29.85 30.95 1,353,400 40,784,150 30.135 15.48 15.46 15.56 15.38 15.95 2,626,515 15.528 -0.99%
2009-04-17 0 30.35 30.15 30.50 29.95 31.40 1,464,636 44,974,295 30.707 15.64 15.54 15.72 15.43 16.18 2,842,388 15.823 -1.46%
2009-04-16 0 30.80 30.65 31.00 30.50 31.20 1,772,128 54,620,404 30.822 15.87 15.79 15.97 15.72 16.08 3,439,131 15.882 1.65%
2009-04-15 0 30.30 29.90 30.35 29.50 30.35 1,828,758 54,713,961 29.919 15.61 15.41 15.64 15.20 15.64 3,549,032 15.417 1.51%
2009-04-14 0 29.85 29.85 29.95 29.30 30.40 3,017,039 89,432,358 29.642 15.38 15.38 15.43 15.10 15.66 5,855,103 15.274 -0.50%
2009-04-09 0 30.00 30.00 30.05 29.55 30.50 1,887,000 56,413,257 29.896 15.46 15.46 15.48 15.23 15.72 3,662,061 15.405 -0.66%
2009-04-08 0 30.20 29.80 30.35 28.50 30.30 4,968,700 145,027,990 29.188 15.56 15.36 15.64 14.69 15.61 9,642,651 15.040 3.42%
2009-04-07 0 29.20 29.20 29.35 28.50 29.50 3,174,240 92,163,049 29.035 15.05 15.05 15.12 14.69 15.20 6,160,180 14.961 -0.34%
2009-04-06 0 29.30 29.15 29.30 28.75 30.20 4,057,608 118,411,898 29.183 15.10 15.02 15.10 14.81 15.56 7,874,514 15.037 -2.17%
2009-04-03 0 29.95 29.95 30.00 29.90 30.85 3,188,770 96,494,063 30.261 15.43 15.43 15.46 15.41 15.90 6,188,378 15.593 -1.80%
2009-04-02 0 30.50 30.90 30.95 30.20 31.00 1,842,925 56,596,619 30.710 15.72 15.92 15.95 15.56 15.97 3,576,525 15.824 -0.97%
2009-04-01 0 30.80 30.80 30.85 30.15 31.65 2,310,800 71,383,305 30.891 15.87 15.87 15.90 15.54 16.31 4,484,520 15.918 -1.12%
2009-03-31 0 31.15 30.90 31.15 28.85 31.30 4,646,271 138,971,283 29.910 16.05 15.92 16.05 14.87 16.13 9,016,919 15.412 4.88%
2009-03-30 0 29.70 29.50 29.70 29.30 30.00 5,499,400 162,488,964 29.547 15.30 15.20 15.30 15.10 15.46 10,672,569 15.225 -0.34%
2009-03-27 0 29.80 29.90 29.95 28.65 29.95 2,966,000 86,784,375 29.260 15.36 15.41 15.43 14.76 15.43 5,756,053 15.077 1.88%
2009-03-26 0 29.25 29.25 29.45 29.10 29.90 2,546,683 75,067,931 29.477 15.07 15.07 15.18 14.99 15.41 4,942,294 15.189 -0.85%
2009-03-25 0 29.50 29.50 29.60 29.15 30.00 3,824,075 113,552,066 29.694 15.20 15.20 15.25 15.02 15.46 7,421,301 15.301 -2.64%
2009-03-24 0 30.30 30.15 30.35 29.00 30.50 2,801,238 84,513,996 30.170 15.61 15.54 15.64 14.94 15.72 5,436,303 15.546 2.36%
2009-03-23 0 29.60 29.40 29.60 28.90 29.90 2,306,000 67,726,718 29.370 15.25 15.15 15.25 14.89 15.41 4,475,205 15.134 2.42%
2009-03-20 0 28.90 28.80 28.90 27.70 29.10 4,563,722 128,341,536 28.122 14.89 14.84 14.89 14.27 14.99 8,856,718 14.491 4.33%
2009-03-19 0 27.70 27.60 27.70 27.40 28.30 2,026,000 56,215,950 27.747 14.27 14.22 14.27 14.12 14.58 3,931,815 14.298 0.00%
2009-03-18 0 27.70 27.60 27.70 27.10 28.10 3,198,410 88,662,714 27.721 14.27 14.22 14.27 13.96 14.48 6,207,086 14.284 2.59%
2009-03-17 0 27.00 27.00 27.25 26.90 27.85 3,197,738 87,166,981 27.259 13.91 13.91 14.04 13.86 14.35 6,205,782 14.046 -2.53%
2009-03-16 0 27.70 27.40 27.70 27.00 27.80 997,000 27,422,800 27.505 14.27 14.12 14.27 13.91 14.32 1,934,857 14.173 2.78%
2009-03-13 0 26.95 26.95 27.00 26.80 27.75 1,978,922 53,768,736 27.171 13.89 13.89 13.91 13.81 14.30 3,840,452 14.001 -2.36%
2009-03-12 0 27.60 27.40 27.60 27.30 27.80 2,808,000 77,098,840 27.457 14.22 14.12 14.22 14.07 14.32 5,449,426 14.148 0.91%
2009-03-11 0 27.35 27.20 27.35 27.05 27.95 3,216,349 88,304,978 27.455 14.09 14.02 14.09 13.94 14.40 6,241,900 14.147 1.86%
2009-03-10 0 26.85 26.80 26.85 26.65 28.00 2,442,000 66,295,930 27.148 13.84 13.81 13.84 13.73 14.43 4,739,138 13.989 -1.10%
2009-03-09 0 27.15 27.05 27.15 27.05 28.00 1,269,417 34,939,409 27.524 13.99 13.94 13.99 13.94 14.43 2,463,531 14.183 -1.63%
2009-03-06 0 27.60 27.55 27.60 27.00 27.90 1,329,156 36,710,273 27.619 14.22 14.20 14.22 13.91 14.38 2,579,465 14.232 -0.54%
2009-03-05 0 27.75 27.65 27.75 27.20 28.00 3,823,572 105,608,068 27.620 14.30 14.25 14.30 14.02 14.43 7,420,325 14.232 2.02%
2009-03-04 0 27.20 27.20 27.40 26.85 27.55 989,406 27,016,699 27.306 14.02 14.02 14.12 13.84 14.20 1,920,119 14.070 1.12%
2009-03-03 0 26.90 26.85 26.90 26.60 27.15 2,614,230 70,335,213 26.905 13.86 13.84 13.86 13.71 13.99 5,073,381 13.864 -2.54%
2009-03-02 0 27.60 27.50 27.60 27.45 27.90 2,368,224 65,374,357 27.605 14.22 14.17 14.22 14.14 14.38 4,595,962 14.224 -2.13%
2009-02-27 0 28.20 28.20 28.40 27.35 28.45 3,560,056 99,227,538 27.872 14.53 14.53 14.63 14.09 14.66 6,908,925 14.362 -0.88%
2009-02-26 0 28.45 28.30 28.45 28.05 28.90 2,829,466 80,338,228 28.393 14.66 14.58 14.66 14.45 14.89 5,491,085 14.631 -0.18%
2009-02-25 0 28.50 28.40 28.50 27.05 28.50 1,398,277 39,169,387 28.013 14.69 14.63 14.69 13.94 14.69 2,713,606 14.434 3.83%
2009-02-24 0 27.45 27.45 27.50 26.95 27.50 1,632,092 44,584,822 27.318 14.14 14.14 14.17 13.89 14.17 3,167,366 14.076 0.55%
2009-02-23 0 27.30 27.30 27.45 27.15 28.20 2,813,500 77,196,900 27.438 14.07 14.07 14.14 13.99 14.53 5,460,100 14.138 -4.04%
2009-02-20 0 28.45 28.45 28.60 27.45 28.65 1,970,357 55,478,803 28.157 14.66 14.66 14.74 14.14 14.76 3,823,830 14.509 1.61%
2009-02-19 0 28.00 27.85 28.00 27.60 28.20 877,184 24,543,347 27.980 14.43 14.35 14.43 14.22 14.53 1,702,332 14.417 1.08%
2009-02-18 0 27.70 27.60 27.70 26.40 27.70 1,671,668 45,514,419 27.227 14.27 14.22 14.27 13.60 14.27 3,244,171 14.030 3.55%
2009-02-17 0 26.75 26.50 26.75 26.40 26.95 675,000 17,934,750 26.570 13.78 13.66 13.78 13.60 13.89 1,309,958 13.691 -1.11%
2009-02-16 0 27.05 27.05 27.20 26.95 27.70 471,481 12,826,041 27.204 13.94 13.94 14.02 13.89 14.27 914,993 14.018 -1.99%
2009-02-13 0 27.60 27.50 27.60 26.90 27.60 1,656,203 44,958,428 27.145 14.22 14.17 14.22 13.86 14.22 3,214,158 13.988 1.47%
2009-02-12 0 27.20 27.20 27.40 27.00 28.00 2,161,000 59,131,078 27.363 14.02 14.02 14.12 13.91 14.43 4,193,807 14.100 -1.09%
2009-02-11 0 27.50 27.50 27.70 27.00 27.90 415,000 11,439,400 27.565 14.17 14.17 14.27 13.91 14.38 805,382 14.204 0.00%
2009-02-10 0 27.50 27.35 27.50 27.10 27.60 2,208,000 60,474,158 27.389 14.17 14.09 14.17 13.96 14.22 4,285,019 14.113 -0.18%
2009-02-09 0 27.55 27.50 27.55 27.40 28.10 818,000 22,535,700 27.550 14.20 14.17 14.20 14.12 14.48 1,587,475 14.196 -2.13%
2009-02-06 0 28.15 28.15 28.20 27.60 28.50 1,105,428 30,924,823 27.975 14.51 14.51 14.53 14.22 14.69 2,145,281 14.415 -1.23%
2009-02-05 0 28.50 28.40 28.50 28.00 28.95 4,401,704 125,051,343 28.410 14.69 14.63 14.69 14.43 14.92 8,542,293 14.639 3.26%
2009-02-04 0 27.60 27.55 27.60 27.45 28.30 2,128,854 58,964,834 27.698 14.22 14.20 14.22 14.14 14.58 4,131,422 14.272 3.37%
2009-02-03 0 26.70 26.65 26.70 26.00 27.15 1,463,000 39,033,250 26.680 13.76 13.73 13.76 13.40 13.99 2,839,213 13.748 4.30%
2009-02-02 0 25.60 25.60 25.90 25.60 26.05 1,107,125 28,628,602 25.859 13.19 13.19 13.35 13.19 13.42 2,148,574 13.324 -1.54%
2009-01-30 0 26.00 25.80 26.00 25.80 26.30 1,403,768 36,643,899 26.104 13.40 13.29 13.40 13.29 13.55 2,724,263 13.451 0.00%
2009-01-29 0 26.00 26.00 26.25 25.80 27.70 3,033,880 81,578,563 26.889 13.40 13.40 13.53 13.29 14.27 5,887,786 13.856 0.39%
2009-01-23 0 25.90 25.60 25.90 25.50 27.95 2,675,000 69,747,692 26.074 13.35 13.19 13.35 13.14 14.40 5,191,316 13.435 -5.65%
2009-01-22 0 27.45 27.00 27.45 26.05 27.45 4,508,972 119,364,685 26.473 14.14 13.91 14.14 13.42 14.14 8,750,466 13.641 4.77%
2009-01-21 0 26.20 26.05 26.20 24.70 26.20 3,322,757 84,432,450 25.410 13.50 13.42 13.50 12.73 13.50 6,448,404 13.094 3.56%
2009-01-20 0 25.30 25.05 25.30 24.35 25.35 774,000 19,455,300 25.136 13.04 12.91 13.04 12.55 13.06 1,502,085 12.952 1.61%
2009-01-19 0 24.90 24.90 25.00 24.50 25.05 2,619,000 64,969,760 24.807 12.83 12.83 12.88 12.62 12.91 5,082,638 12.783 -0.40%
2009-01-16 0 25.00 25.00 25.35 25.00 25.85 559,470 14,227,788 25.431 12.88 12.88 13.06 12.88 13.32 1,085,752 13.104 -1.57%
2009-01-15 0 25.40 25.35 25.40 25.15 26.05 966,000 24,738,550 25.609 13.09 13.06 13.09 12.96 13.42 1,874,696 13.196 -1.93%
2009-01-14 0 25.90 25.80 25.90 25.40 26.00 1,045,000 26,979,800 25.818 13.35 13.29 13.35 13.09 13.40 2,028,009 13.304 1.17%
2009-01-13 0 25.60 25.00 25.60 24.50 26.20 5,285,959 134,235,846 25.395 13.19 12.88 13.19 12.62 13.50 10,258,348 13.086 4.70%
2009-01-12 0 24.45 24.15 24.45 24.05 24.70 1,660,858 40,250,028 24.234 12.60 12.44 12.60 12.39 12.73 3,223,192 12.488 -2.00%
2009-01-09 0 24.95 24.75 24.95 24.10 25.00 2,520,827 62,221,122 24.683 12.86 12.75 12.86 12.42 12.88 4,892,115 12.719 2.89%
2009-01-08 0 24.25 24.15 24.25 23.90 24.65 1,866,864 45,034,068 24.123 12.50 12.44 12.50 12.32 12.70 3,622,983 12.430 -0.21%
2009-01-07 0 24.30 24.30 24.60 24.20 25.55 1,550,336 38,431,222 24.789 12.52 12.52 12.68 12.47 13.17 3,008,704 12.773 -3.76%
2009-01-06 0 25.25 25.10 25.25 24.80 25.55 1,963,273 49,390,225 25.157 13.01 12.93 13.01 12.78 13.17 3,810,082 12.963 1.20%
2009-01-05 0 24.95 24.70 24.95 24.10 24.95 1,273,000 31,506,800 24.750 12.86 12.73 12.86 12.42 12.86 2,470,484 12.753 2.89%
2009-01-02 0 24.25 24.15 24.25 23.10 24.50 1,171,200 28,004,670 23.911 12.50 12.44 12.50 11.90 12.62 2,272,923 12.321 -2.61%
2008-12-31 0 24.90 24.55 24.90 23.60 24.90 507,800 12,435,800 24.490 12.83 12.65 12.83 12.16 12.83 985,477 12.619 2.89%
2008-12-30 0 24.20 23.90 24.20 23.60 24.40 270,000 6,540,100 24.223 12.47 12.32 12.47 12.16 12.57 523,983 12.482 0.62%
2008-12-29 0 24.05 24.00 24.15 23.00 24.30 347,000 8,253,850 23.786 12.39 12.37 12.44 11.85 12.52 673,416 12.257 1.26%
2008-12-24 0 23.75 23.65 23.75 22.60 23.85 579,000 13,332,100 23.026 12.24 12.19 12.24 11.65 12.29 1,123,653 11.865 1.06%
2008-12-23 0 23.50 23.50 23.65 23.30 24.15 338,783 7,984,755 23.569 12.11 12.11 12.19 12.01 12.44 657,469 12.145 -0.42%
2008-12-22 0 23.60 23.60 23.85 23.50 25.00 848,300 20,152,040 23.756 12.16 12.16 12.29 12.11 12.88 1,646,278 12.241 -3.87%
2008-12-19 0 24.55 24.45 24.55 24.50 25.05 1,262,339 31,368,740 24.850 12.65 12.60 12.65 12.62 12.91 2,449,794 12.805 -1.01%
2008-12-18 0 24.80 24.60 24.80 24.20 24.95 2,280,997 56,255,076 24.662 12.78 12.68 12.78 12.47 12.86 4,426,682 12.708 2.69%
2008-12-17 0 24.15 24.00 24.15 23.55 24.35 1,927,652 46,483,405 24.114 12.44 12.37 12.44 12.13 12.55 3,740,953 12.426 3.87%
2008-12-16 0 23.25 23.25 23.50 23.25 23.85 1,640,000 38,404,950 23.418 11.98 11.98 12.11 11.98 12.29 3,182,713 12.067 -0.43%
2008-12-15 0 23.35 23.35 23.50 23.15 23.95 1,035,000 24,262,300 23.442 12.03 12.03 12.11 11.93 12.34 2,008,603 12.079 -1.48%
2008-12-12 0 23.70 23.15 23.70 23.10 23.85 1,888,000 44,153,900 23.387 12.21 11.93 12.21 11.90 12.29 3,664,001 12.051 -2.07%
2008-12-11 0 24.20 24.20 24.40 23.85 24.70 1,917,668 46,476,066 24.236 12.47 12.47 12.57 12.29 12.73 3,721,578 12.488 -1.22%
2008-12-10 0 24.50 24.45 24.50 24.15 25.00 1,753,640 42,834,872 24.426 12.62 12.60 12.62 12.44 12.88 3,403,252 12.586 0.20%
2008-12-09 0 24.45 24.25 24.60 24.15 24.70 1,499,736 36,811,594 24.545 12.60 12.50 12.68 12.44 12.73 2,910,506 12.648 1.88%
2008-12-08 0 24.00 24.00 24.25 23.45 24.50 780,126 18,810,235 24.112 12.37 12.37 12.50 12.08 12.62 1,513,974 12.424 -0.41%
2008-12-05 0 24.10 24.10 24.40 23.75 24.70 861,315 20,874,986 24.236 12.42 12.42 12.57 12.24 12.73 1,671,536 12.489 -1.23%
2008-12-04 0 24.40 24.40 24.45 23.75 24.40 1,397,333 33,633,432 24.070 12.57 12.57 12.60 12.24 12.57 2,711,774 12.403 1.67%
2008-12-03 0 24.00 23.70 24.00 23.05 24.00 3,327,494 78,540,317 23.603 12.37 12.21 12.37 11.88 12.37 6,457,597 12.162 2.13%
2008-12-02 0 23.50 23.10 23.50 22.20 23.50 1,638,000 37,378,950 22.820 12.11 11.90 12.11 11.44 12.11 3,178,832 11.759 3.30%
2008-12-01 0 22.75 22.75 22.80 22.75 23.90 1,478,900 34,119,050 23.071 11.72 11.72 11.75 11.72 12.32 2,870,070 11.888 -1.73%
2008-11-28 0 23.15 23.15 23.50 22.60 24.00 2,299,000 52,842,850 22.985 11.93 11.93 12.11 11.65 12.37 4,461,620 11.844 -2.32%
2008-11-27 0 23.70 23.50 23.70 23.35 24.50 2,504,000 59,107,100 23.605 12.21 12.11 12.21 12.03 12.62 4,859,460 12.163 -3.27%
2008-11-26 0 24.50 24.10 24.50 23.75 24.80 2,573,100 62,370,650 24.239 12.62 12.42 12.62 12.24 12.78 4,993,561 12.490 0.00%
2008-11-25 0 24.50 24.45 24.50 23.55 24.70 6,160,700 150,778,110 24.474 12.62 12.60 12.62 12.13 12.73 11,955,940 12.611 4.26%
2008-11-24 0 23.50 23.50 23.80 22.70 24.10 1,725,235 40,763,890 23.628 12.11 12.11 12.26 11.70 12.42 3,348,127 12.175 2.62%
2008-11-21 0 22.90 22.90 22.95 21.80 23.00 1,858,000 41,826,148 22.511 11.80 11.80 11.83 11.23 11.85 3,605,781 11.600 4.57%
2008-11-20 0 21.90 21.90 22.40 21.80 24.45 3,928,600 89,661,260 22.823 11.28 11.28 11.54 11.23 12.60 7,624,151 11.760 -12.22%
2008-11-19 0 24.95 24.80 24.95 24.00 25.05 3,491,000 85,940,347 24.618 12.86 12.78 12.86 12.37 12.91 6,774,910 12.685 5.72%
2008-11-18 0 23.60 23.15 23.60 23.20 24.50 3,673,000 88,160,725 24.002 12.16 11.93 12.16 11.95 12.62 7,128,113 12.368 -2.48%
2008-11-17 0 24.20 24.20 24.30 22.40 24.50 4,042,388 96,941,595 23.981 12.47 12.47 12.52 11.54 12.62 7,844,977 12.357 5.22%
2008-11-14 0 23.00 22.90 23.00 22.50 23.20 3,153,684 72,505,292 22.991 11.85 11.80 11.85 11.59 11.95 6,120,288 11.847 0.00%
2008-11-13 0 23.00 22.95 23.00 22.50 23.15 2,229,330 51,179,791 22.957 11.85 11.83 11.85 11.59 11.93 4,326,413 11.830 1.77%
2008-11-12 0 22.60 22.50 22.60 21.80 23.45 745,000 16,870,700 22.645 11.65 11.59 11.65 11.23 12.08 1,445,806 11.669 -1.74%
2008-11-11 0 23.00 22.90 23.00 22.60 24.00 2,350,000 54,106,450 23.024 11.85 11.80 11.85 11.65 12.37 4,560,595 11.864 0.22%
2008-11-10 0 22.95 22.85 22.95 22.75 23.00 2,826,000 64,870,300 22.955 11.83 11.77 11.83 11.72 11.85 5,484,358 11.828 0.00%
2008-11-07 0 22.95 22.90 22.95 22.30 23.00 1,204,000 27,608,000 22.930 11.83 11.80 11.83 11.49 11.85 2,336,577 11.816 0.00%
2008-11-06 0 22.95 22.60 22.95 21.50 23.00 2,523,100 56,118,460 22.242 11.83 11.65 11.83 11.08 11.85 4,896,527 11.461 2.91%
2008-11-05 0 22.30 21.95 22.30 21.80 23.00 2,987,000 67,902,600 22.733 11.49 11.31 11.49 11.23 11.85 5,796,807 11.714 -1.11%
2008-11-04 0 22.55 22.00 22.55 21.75 23.00 2,886,870 65,369,271 22.644 11.62 11.34 11.62 11.21 11.85 5,602,487 11.668 -1.74%
2008-11-03 0 22.95 22.80 22.95 21.90 23.15 10,446,000 238,988,732 22.878 11.83 11.75 11.83 11.28 11.93 20,272,330 11.789 7.75%
2008-10-31 0 21.30 20.60 21.30 19.80 21.30 2,517,840 51,622,750 20.503 10.98 10.61 10.98 10.20 10.98 4,886,319 10.565 2.40%
2008-10-30 0 20.80 20.25 20.80 19.60 21.05 3,296,398 66,452,791 20.159 10.72 10.43 10.72 10.10 10.85 6,397,250 10.388 5.26%
2008-10-29 0 19.76 19.72 19.76 19.60 22.00 3,060,332 63,512,097 20.753 10.18 10.16 10.18 10.10 11.34 5,939,121 10.694 -4.08%
2008-10-28 0 20.60 20.60 20.70 19.30 20.60 2,693,600 54,179,300 20.114 10.61 10.61 10.67 9.945 10.61 5,227,412 10.364 4.15%
2008-10-27 0 19.78 19.66 19.78 19.50 20.50 1,312,375 26,080,094 19.872 10.19 10.13 10.19 10.05 10.56 2,546,898 10.240 -3.98%
2008-10-24 0 20.60 20.60 20.85 19.28 21.00 2,956,549 58,804,331 19.890 10.61 10.61 10.74 9.935 10.82 5,737,712 10.249 0.00%
2008-10-23 0 20.60 20.40 20.60 19.00 21.50 7,667,300 157,834,975 20.585 10.61 10.51 10.61 9.790 11.08 14,879,766 10.607 -6.36%
2008-10-22 0 22.00 21.80 22.00 21.70 23.90 1,825,000 40,505,700 22.195 11.34 11.23 11.34 11.18 12.32 3,541,739 11.437 -6.78%
2008-10-21 0 23.60 23.20 23.60 23.20 23.90 1,550,000 36,376,900 23.469 12.16 11.95 12.16 11.95 12.32 3,008,052 12.093 2.83%
2008-10-20 0 22.95 22.80 22.95 21.55 23.20 2,119,800 47,992,960 22.640 11.83 11.75 11.83 11.10 11.95 4,113,851 11.666 4.32%
2008-10-17 0 22.00 22.00 22.20 21.20 22.40 3,470,250 75,111,392 21.644 11.34 11.34 11.44 10.92 11.54 6,734,640 11.153 1.15%
2008-10-16 0 21.75 21.40 21.75 21.00 22.85 4,195,560 91,471,714 21.802 11.21 11.03 11.21 10.82 11.77 8,142,234 11.234 -5.43%
2008-10-15 0 23.00 22.70 23.00 22.50 23.50 1,333,258 30,702,070 23.028 11.85 11.70 11.85 11.59 12.11 2,587,425 11.866 -2.13%
2008-10-14 0 23.50 23.50 23.70 22.80 24.45 3,520,020 82,144,118 23.336 12.11 12.11 12.21 11.75 12.60 6,831,228 12.025 4.91%
2008-10-13 0 22.40 22.40 23.80 21.05 24.65 5,088,655 118,677,106 23.322 11.54 11.54 12.26 10.85 12.70 9,875,445 12.017 3.23%
2008-10-10 0 21.70 21.70 22.15 21.50 24.00 5,067,423 113,702,890 22.438 11.18 11.18 11.41 11.08 12.37 9,834,240 11.562 -8.82%
2008-10-09 0 23.80 23.80 23.85 21.90 24.70 7,692,240 183,623,146 23.871 12.26 12.26 12.29 11.28 12.73 14,928,167 12.300 2.67%
2008-10-08 0 23.50 23.50 23.55 22.60 23.90 9,702,200 227,387,588 23.437 11.94 11.94 11.97 11.49 12.15 19,088,786 11.912 0.43%
2008-10-06 0 23.40 23.40 23.60 22.95 24.45 4,429,740 103,932,281 23.462 11.89 11.89 12.00 11.66 12.43 8,715,380 11.925 -1.06%
2008-10-03 0 23.65 23.50 23.65 23.00 23.70 5,042,277 117,096,629 23.223 12.02 11.94 12.02 11.69 12.05 9,920,528 11.803 2.60%
2008-10-02 0 23.05 23.00 23.05 22.00 23.80 6,652,659 152,046,987 22.855 11.72 11.69 11.72 11.18 12.10 13,088,906 11.616 5.25%
2008-09-30 0 21.90 21.80 21.90 21.20 22.05 6,788,000 148,269,600 21.843 11.13 11.08 11.13 10.78 11.21 13,355,185 11.102 0.00%
2008-09-29 0 21.90 21.80 21.90 21.50 22.10 3,134,725 68,634,133 21.895 11.13 11.08 11.13 10.93 11.23 6,167,477 11.128 0.46%
2008-09-26 0 21.80 21.55 21.80 21.20 21.95 5,755,000 123,737,000 21.501 11.08 10.95 11.08 10.78 11.16 11,322,789 10.928 2.11%
2008-09-25 0 21.35 21.25 21.35 21.00 21.95 1,500,607 32,080,111 21.378 10.85 10.80 10.85 10.67 11.16 2,952,399 10.866 0.47%
2008-09-24 0 21.25 21.00 21.25 20.60 22.00 3,875,000 82,117,414 21.192 10.80 10.67 10.80 10.47 11.18 7,623,946 10.771 2.91%
2008-09-23 0 20.65 20.65 20.75 19.74 21.45 5,078,571 105,141,929 20.703 10.50 10.50 10.55 10.03 10.90 9,991,935 10.523 1.47%
2008-09-22 0 20.35 20.20 20.35 20.00 22.00 4,346,976 90,335,515 20.781 10.34 10.27 10.34 10.17 11.18 8,552,544 10.562 -5.79%
2008-09-19 0 21.60 21.60 22.00 21.00 24.65 4,894,000 106,639,905 21.790 10.98 10.98 11.18 10.67 12.53 9,628,797 11.075 8.00%
2008-09-18 0 20.00 20.00 20.45 19.00 20.90 8,017,634 159,628,282 19.910 10.17 10.17 10.39 9.657 10.62 15,774,453 10.119 -1.48%
2008-09-17 0 20.30 19.88 20.30 19.80 22.55 9,827,378 206,540,867 21.017 10.32 10.10 10.32 10.06 11.46 19,335,070 10.682 -4.25%
2008-09-16 0 21.20 21.20 21.30 18.60 23.90 18,113,743 368,518,678 20.345 10.78 10.78 10.83 9.454 12.15 35,638,243 10.341 -15.71%
2008-09-12 0 25.15 25.05 25.15 25.00 25.85 990,945 24,903,725 25.131 12.78 12.73 12.78 12.71 13.14 1,949,654 12.773 0.00%
2008-09-11 0 25.15 25.00 25.15 24.65 26.75 5,767,030 148,073,135 25.676 12.78 12.71 12.78 12.53 13.60 11,346,458 13.050 -5.45%
2008-09-10 0 26.60 26.50 26.60 26.20 26.65 2,041,980 54,154,877 26.521 13.52 13.47 13.52 13.32 13.55 4,017,534 13.480 0.00%
2008-09-09 0 26.60 26.60 26.65 26.55 26.85 2,067,990 55,002,484 26.597 13.52 13.52 13.55 13.49 13.65 4,068,708 13.518 -0.93%
2008-09-08 0 26.85 26.70 26.85 26.25 26.90 1,843,000 49,125,150 26.655 13.65 13.57 13.65 13.34 13.67 3,626,047 13.548 2.29%
2008-09-05 0 26.25 26.20 26.25 26.10 26.40 2,700,000 70,769,950 26.211 13.34 13.32 13.34 13.27 13.42 5,312,169 13.322 -1.32%
2008-09-04 0 26.60 26.50 26.60 26.45 26.70 2,980,000 79,270,950 26.601 13.52 13.47 13.52 13.44 13.57 5,863,060 13.520 0.00%
2008-09-03 0 26.60 26.55 26.60 26.50 26.75 3,652,000 97,102,550 26.589 13.52 13.49 13.52 13.47 13.60 7,185,200 13.514 0.57%
2008-09-02 0 26.45 26.40 26.45 26.30 26.55 1,126,000 29,785,850 26.453 13.44 13.42 13.44 13.37 13.49 2,215,371 13.445 1.15%
2008-09-01 0 26.15 26.15 26.20 26.05 26.80 1,321,000 34,647,210 26.228 13.29 13.29 13.32 13.24 13.62 2,599,028 13.331 -0.19%
2008-08-29 0 26.20 26.20 26.30 26.00 26.45 854,470 22,452,911 26.277 13.32 13.32 13.37 13.21 13.44 1,681,144 13.356 -0.38%
2008-08-28 0 26.30 26.25 26.30 26.20 26.50 1,899,140 49,750,831 26.197 13.37 13.34 13.37 13.32 13.47 3,736,501 13.315 0.96%
2008-08-27 0 26.05 26.05 26.10 25.75 26.10 2,904,675 75,576,098 26.019 13.24 13.24 13.27 13.09 13.27 5,714,860 13.224 1.36%
2008-08-26 0 25.70 25.65 26.00 25.20 26.05 662,600 17,078,720 25.775 13.06 13.04 13.21 12.81 13.24 1,303,646 13.101 -1.91%
2008-08-25 0 26.20 26.15 26.20 25.65 26.20 1,570,700 40,697,630 25.911 13.32 13.29 13.32 13.04 13.32 3,090,305 13.169 2.14%
2008-08-21 0 25.65 25.65 25.70 25.10 26.00 1,498,000 38,016,700 25.378 13.04 13.04 13.06 12.76 13.21 2,947,270 12.899 2.19%
2008-08-20 0 25.10 25.10 25.15 24.30 25.40 3,685,700 92,839,790 25.189 12.76 12.76 12.78 12.35 12.91 7,251,504 12.803 -1.57%
2008-08-19 0 25.50 25.45 25.50 25.25 25.95 2,216,000 56,541,250 25.515 12.96 12.94 12.96 12.83 13.19 4,359,913 12.968 -2.11%
2008-08-18 0 26.05 25.95 26.05 25.70 26.20 3,354,000 87,065,394 25.959 13.24 13.19 13.24 13.06 13.32 6,598,894 13.194 0.77%
2008-08-15 0 25.85 25.85 25.90 25.35 26.00 1,181,500 30,554,550 25.861 13.14 13.14 13.16 12.88 13.21 2,324,566 13.144 1.17%
2008-08-14 0 25.55 25.35 25.60 25.00 25.75 3,391,615 86,697,240 25.562 12.99 12.88 13.01 12.71 13.09 6,672,900 12.992 2.20%
2008-08-13 0 25.00 25.00 25.05 25.00 25.40 2,302,000 57,615,250 25.028 12.71 12.71 12.73 12.71 12.91 4,529,116 12.721 0.20%
2008-08-12 0 24.95 24.95 25.00 24.00 25.75 3,661,196 91,007,938 24.857 12.68 12.68 12.71 12.20 13.09 7,203,293 12.634 0.40%
2008-08-11 0 24.85 24.85 24.95 24.80 25.10 2,017,331 50,368,328 24.968 12.63 12.63 12.68 12.61 12.76 3,969,038 12.690 0.61%
2008-08-08 0 24.70 24.65 24.70 23.80 24.80 2,592,000 63,637,245 24.551 12.55 12.53 12.55 12.10 12.61 5,099,682 12.479 5.78%
2008-08-07 0 23.35 23.35 23.40 23.05 24.10 5,637,532 131,950,886 23.406 11.87 11.87 11.89 11.72 12.25 11,091,674 11.896 0.43%
2008-08-05 0 23.25 23.20 23.25 23.00 23.55 3,167,000 73,482,085 23.202 11.82 11.79 11.82 11.69 11.97 6,230,977 11.793 0.00%
2008-08-04 0 23.25 23.25 23.35 23.10 23.55 381,000 8,876,600 23.298 11.82 11.82 11.87 11.74 11.97 749,606 11.842 -1.27%
2008-08-01 0 23.55 23.50 23.55 23.45 23.75 2,892,000 68,094,100 23.546 11.97 11.94 11.97 11.92 12.07 5,689,923 11.967 -0.84%
2008-07-31 0 23.75 23.70 23.75 23.60 25.00 2,513,000 59,711,100 23.761 12.07 12.05 12.07 12.00 12.71 4,944,252 12.077 0.21%
2008-07-30 0 23.70 23.65 23.70 23.50 23.80 2,489,800 58,992,120 23.694 12.05 12.02 12.05 11.94 12.10 4,898,606 12.043 -0.21%
2008-07-29 0 23.75 23.60 23.80 23.55 24.15 2,033,000 48,272,350 23.744 12.07 12.00 12.10 11.97 12.27 3,999,866 12.068 -2.86%
2008-07-28 0 24.45 24.45 24.75 24.40 25.35 382,000 9,443,050 24.720 12.43 12.43 12.58 12.40 12.88 751,573 12.564 -1.21%
2008-07-25 0 24.75 24.70 24.75 24.55 25.00 460,000 11,407,740 24.799 12.58 12.55 12.58 12.48 12.71 905,036 12.605 -1.00%
2008-07-24 0 25.00 24.90 25.00 24.90 25.40 3,488,000 87,308,150 25.031 12.71 12.66 12.71 12.66 12.91 6,862,535 12.722 0.60%
2008-07-23 0 24.85 24.75 24.85 24.00 25.50 2,211,000 54,605,000 24.697 12.63 12.58 12.63 12.20 12.96 4,350,076 12.553 3.97%
2008-07-22 0 23.90 23.90 24.00 23.45 24.05 1,296,000 30,778,600 23.749 12.15 12.15 12.20 11.92 12.22 2,549,841 12.071 0.84%
2008-07-21 0 23.70 23.70 23.75 23.10 23.80 1,606,000 37,693,300 23.470 12.05 12.05 12.07 11.74 12.10 3,159,757 11.929 3.72%
2008-07-18 0 22.85 22.80 22.85 22.50 22.85 807,250 18,377,363 22.765 11.61 11.59 11.61 11.44 11.61 1,588,240 11.571 1.78%
2008-07-17 0 22.45 22.45 22.60 22.30 23.40 1,391,000 31,428,300 22.594 11.41 11.41 11.49 11.33 11.89 2,736,751 11.484 -1.32%
2008-07-16 0 22.75 22.70 22.85 21.80 22.90 686,244 15,518,681 22.614 11.56 11.54 11.61 11.08 11.64 1,350,164 11.494 4.12%
2008-07-15 0 21.85 21.85 22.10 21.75 22.10 1,678,345 36,867,251 21.966 11.11 11.11 11.23 11.05 11.23 3,302,093 11.165 -1.58%
2008-07-14 0 22.20 22.20 22.25 21.90 23.30 1,167,000 26,083,550 22.351 11.28 11.28 11.31 11.13 11.84 2,296,037 11.360 -4.10%
2008-07-11 0 23.15 23.15 23.20 22.70 23.30 1,153,000 26,520,450 23.001 11.77 11.77 11.79 11.54 11.84 2,268,493 11.691 2.21%
2008-07-10 0 22.65 22.50 22.65 21.75 23.05 2,402,000 53,919,650 22.448 11.51 11.44 11.51 11.05 11.72 4,725,863 11.409 2.95%
2008-07-09 0 22.00 22.00 22.10 21.60 22.20 2,901,433 63,211,886 21.786 11.18 11.18 11.23 10.98 11.28 5,708,482 11.073 1.85%
2008-07-08 0 21.60 21.50 21.60 20.70 21.70 3,570,000 75,745,950 21.217 10.98 10.93 10.98 10.52 11.03 7,023,867 10.784 0.00%
2008-07-07 0 21.60 21.60 21.80 20.65 22.80 3,833,000 83,258,822 21.722 10.98 10.98 11.08 10.50 11.59 7,541,312 11.040 1.41%
2008-07-04 0 21.30 21.10 21.30 20.70 21.30 3,140,781 66,102,204 21.046 10.83 10.72 10.83 10.52 10.83 6,179,392 10.697 0.47%
2008-07-03 0 21.20 21.00 21.20 20.50 21.85 6,947,748 148,405,588 21.360 10.78 10.67 10.78 10.42 11.11 13,669,485 10.857 -3.64%
2008-07-02 0 22.00 22.00 22.15 21.95 22.35 4,321,616 96,107,261 22.239 11.18 11.18 11.26 11.16 11.36 8,502,649 11.303 -4.35%
2008-06-30 0 23.00 22.75 23.00 22.15 23.60 3,457,000 77,957,150 22.551 11.69 11.56 11.69 11.26 12.00 6,801,543 11.462 -1.29%
2008-06-27 0 23.30 23.30 23.35 23.00 24.00 3,330,877 77,235,305 23.188 11.84 11.84 11.87 11.69 12.20 6,553,400 11.786 -4.31%
2008-06-26 0 24.35 24.00 24.35 23.40 26.00 3,123,356 75,731,707 24.247 12.38 12.20 12.38 11.89 13.21 6,145,109 12.324 -3.18%
2008-06-25 0 25.15 25.15 25.30 25.15 25.70 4,270,000 108,111,046 25.319 12.78 12.78 12.86 12.78 13.06 8,401,096 12.869 -2.14%
2008-06-24 0 25.70 25.65 25.70 25.15 26.90 3,040,463 78,227,676 25.729 13.06 13.04 13.06 12.78 13.67 5,982,019 13.077 -0.96%
2008-06-23 0 25.95 25.90 25.95 25.85 26.50 1,765,440 45,829,600 25.959 13.19 13.16 13.19 13.14 13.47 3,473,450 13.194 -3.89%
2008-06-20 0 27.00 27.00 27.20 26.85 27.80 2,443,000 66,651,600 27.283 13.72 13.72 13.82 13.65 14.13 4,806,529 13.867 -0.74%
2008-06-19 0 27.20 27.15 27.20 26.80 27.90 1,319,000 35,904,650 27.221 13.82 13.80 13.82 13.62 14.18 2,595,093 13.836 -0.91%
2008-06-18 0 27.45 27.30 27.45 26.95 27.90 2,370,000 65,376,850 27.585 13.95 13.88 13.95 13.70 14.18 4,662,904 14.021 0.18%
2008-06-17 0 27.40 27.40 27.45 27.15 28.80 2,955,000 81,374,150 27.538 13.93 13.93 13.95 13.80 14.64 5,813,873 13.997 0.74%
2008-06-16 0 27.20 27.00 27.20 26.10 27.90 1,783,400 48,159,548 27.004 13.82 13.72 13.82 13.27 14.18 3,508,786 13.725 4.62%
2008-06-13 0 26.00 26.00 26.10 25.80 27.00 3,076,500 80,129,700 26.046 13.21 13.21 13.27 13.11 13.72 6,052,921 13.238 -3.35%
2008-06-12 0 26.90 26.70 26.90 25.65 28.00 2,155,403 57,326,680 26.597 13.67 13.57 13.67 13.04 14.23 4,240,690 13.518 -2.89%
2008-06-11 0 27.70 27.60 27.70 27.55 28.15 798,000 22,065,796 27.651 14.08 14.03 14.08 14.00 14.31 1,570,041 14.054 -0.72%
2008-06-10 0 27.90 27.80 27.90 27.25 28.60 1,305,378 36,075,328 27.636 14.18 14.13 14.18 13.85 14.54 2,568,292 14.046 -3.46%
2008-06-06 0 28.90 28.60 28.90 28.10 29.00 2,272,000 65,169,300 28.684 14.69 14.54 14.69 14.28 14.74 4,470,091 14.579 2.85%
2008-06-05 0 28.10 28.10 28.20 27.75 28.35 1,884,000 52,796,500 28.024 14.28 14.28 14.33 14.10 14.41 3,706,713 14.243 1.08%
2008-06-04 0 27.80 27.75 27.80 27.35 28.20 771,000 21,401,700 27.758 14.13 14.10 14.13 13.90 14.33 1,516,919 14.109 0.36%
2008-06-03 0 27.70 27.70 27.75 27.30 28.25 1,965,000 54,152,650 27.559 14.08 14.08 14.10 13.88 14.36 3,866,078 14.007 -0.54%
2008-06-02 0 27.85 27.85 27.95 27.75 28.40 542,100 15,222,849 28.081 14.16 14.16 14.21 14.10 14.43 1,066,565 14.273 -1.59%
2008-05-30 0 28.30 27.70 28.30 27.30 28.50 2,403,000 67,372,700 28.037 14.38 14.08 14.38 13.88 14.49 4,727,830 14.250 1.98%
2008-05-29 0 27.75 27.70 27.75 27.60 27.95 672,000 18,651,350 27.755 14.10 14.08 14.10 14.03 14.21 1,322,140 14.107 -0.18%
2008-05-28 0 27.80 27.80 27.85 27.65 28.30 1,073,498 29,978,044 27.926 14.13 14.13 14.16 14.05 14.38 2,112,075 14.194 0.36%
2008-05-27 0 27.70 27.70 27.95 27.60 28.20 2,170,000 60,665,229 27.956 14.08 14.08 14.21 14.03 14.33 4,269,410 14.209 -0.18%
2008-05-26 0 27.75 27.80 27.90 27.20 27.95 270,588 7,544,584 27.882 14.10 14.13 14.18 13.82 14.21 532,374 14.172 -1.42%
2008-05-23 0 28.15 27.95 28.15 27.90 28.60 2,248,000 63,246,850 28.135 14.31 14.21 14.31 14.18 14.54 4,422,872 14.300 0.00%
2008-05-22 0 28.15 28.10 28.20 28.00 28.45 1,697,000 47,897,400 28.225 14.31 14.28 14.33 14.23 14.46 3,338,796 14.346 -1.05%
2008-05-21 0 28.45 28.45 28.50 28.20 28.95 1,054,444 30,017,018 28.467 14.46 14.46 14.49 14.33 14.71 2,074,587 14.469 -0.87%
2008-05-20 0 28.70 28.50 28.70 28.20 29.00 1,506,000 43,184,750 28.675 14.59 14.49 14.59 14.33 14.74 2,963,010 14.575 -0.86%
2008-05-19 0 28.95 28.90 28.95 28.65 29.00 858,000 24,752,650 28.849 14.71 14.69 14.71 14.56 14.74 1,688,089 14.663 2.84%
2008-05-16 0 28.15 28.15 28.50 28.15 29.00 3,827,000 108,153,100 28.261 14.31 14.31 14.49 14.31 14.74 7,529,507 14.364 0.90%
2008-05-15 0 27.90 27.90 27.95 26.90 28.00 3,297,000 90,556,200 27.466 14.18 14.18 14.21 13.67 14.23 6,486,748 13.960 1.45%
2008-05-14 0 27.50 27.40 27.50 27.25 27.75 2,124,273 58,641,508 27.605 13.98 13.93 13.98 13.85 14.10 4,179,443 14.031 -1.08%
2008-05-13 0 27.80 27.80 28.00 27.75 28.50 928,200 26,011,855 28.024 14.13 14.13 14.23 14.10 14.49 1,826,206 14.244 0.36%
2008-05-09 0 27.70 27.60 27.70 27.60 28.20 638,300 17,750,810 27.810 14.08 14.03 14.08 14.03 14.33 1,255,836 14.135 -0.89%
2008-05-08 0 27.95 27.95 28.00 27.45 28.70 2,295,000 64,226,950 27.986 14.21 14.21 14.23 13.95 14.59 4,515,343 14.224 0.00%
2008-05-07 0 27.95 27.95 28.00 27.70 29.50 1,912,000 53,651,600 28.060 14.21 14.21 14.23 14.08 14.99 3,761,802 14.262 -3.12%
2008-05-06 0 28.85 28.70 28.80 28.75 29.70 667,000 19,345,700 29.004 14.66 14.59 14.64 14.61 15.10 1,312,302 14.742 -0.86%
2008-05-05 0 29.10 29.00 29.30 28.80 30.30 2,414,000 71,830,700 29.756 14.79 14.74 14.89 14.64 15.40 4,749,472 15.124 0.69%
2008-05-02 0 28.90 28.80 28.95 28.00 28.95 1,031,000 29,642,950 28.752 14.69 14.64 14.71 14.23 14.71 2,028,461 14.614 3.77%
2008-04-30 0 27.85 27.75 28.25 27.70 28.85 2,173,551 62,203,576 28.618 14.16 14.10 14.36 14.08 14.66 4,276,396 14.546 -1.35%
2008-04-29 0 28.55 28.45 28.55 28.35 28.80 1,731,000 49,353,950 28.512 14.35 14.30 14.35 14.25 14.47 3,444,295 14.329 1.78%
2008-04-28 0 28.05 28.00 28.05 28.00 28.50 901,000 25,308,150 28.089 14.10 14.07 14.10 14.07 14.32 1,792,785 14.117 0.00%
2008-04-25 0 28.05 28.10 28.20 27.90 28.50 1,611,271 45,221,131 28.066 14.10 14.12 14.17 14.02 14.32 3,206,062 14.105 -0.18%
2008-04-24 0 28.10 28.10 28.15 26.75 28.80 2,698,000 75,306,850 27.912 14.12 14.12 14.15 13.44 14.47 5,368,405 14.028 4.85%
2008-04-23 0 26.80 26.75 26.85 24.20 26.85 1,501,000 39,374,150 26.232 13.47 13.44 13.49 12.16 13.49 2,986,648 13.183 1.32%
2008-04-22 0 26.45 26.45 26.60 25.95 26.85 1,959,000 51,617,950 26.349 13.29 13.29 13.37 13.04 13.49 3,897,963 13.242 0.76%
2008-04-21 0 26.25 26.00 26.25 25.45 26.40 1,419,071 36,917,445 26.015 13.19 13.07 13.19 12.79 13.27 2,823,628 13.074 3.35%
2008-04-18 0 25.40 25.35 25.40 25.10 26.40 1,770,000 44,823,600 25.324 12.77 12.74 12.77 12.61 13.27 3,521,896 12.727 -3.79%
2008-04-17 0 26.40 26.30 26.40 25.20 26.50 24,439,500 582,020,600 23.815 13.27 13.22 13.27 12.66 13.32 48,629,033 11.969 6.88%
2008-04-16 0 24.70 24.65 24.70 23.50 24.75 1,089,000 26,572,750 24.401 12.41 12.39 12.41 11.81 12.44 2,166,862 12.263 6.01%
2008-04-15 0 23.30 23.05 23.10 23.10 24.20 3,934,500 93,108,507 23.665 11.71 11.58 11.61 11.61 12.16 7,828,758 11.893 -2.10%
2008-04-14 0 23.80 23.60 24.00 23.55 25.10 5,188,000 125,835,389 24.255 11.96 11.86 12.06 11.84 12.61 10,322,937 12.190 -4.99%
2008-04-11 0 25.05 25.05 25.30 24.40 25.35 3,387,000 84,037,180 24.812 12.59 12.59 12.72 12.26 12.74 6,739,358 12.470 1.01%
2008-04-10 0 24.80 24.80 24.85 24.55 25.15 3,171,000 78,427,750 24.733 12.46 12.46 12.49 12.34 12.64 6,309,567 12.430 -0.80%
2008-04-09 0 25.00 25.00 25.05 25.00 25.50 1,817,000 45,961,825 25.295 12.56 12.56 12.59 12.56 12.82 3,615,416 12.713 -1.96%
2008-04-08 0 25.50 25.35 25.50 25.30 26.30 1,864,000 47,681,960 25.580 12.82 12.74 12.82 12.72 13.22 3,708,935 12.856 -0.97%
2008-04-07 0 25.75 25.65 25.90 25.60 26.45 3,497,000 91,144,350 26.064 12.94 12.89 13.02 12.87 13.29 6,958,233 13.099 1.98%
2008-04-03 0 25.25 25.20 25.25 25.00 27.20 4,649,000 117,929,500 25.367 12.69 12.66 12.69 12.56 13.67 9,250,450 12.749 -5.61%
2008-04-02 0 26.75 26.50 26.55 26.50 27.50 719,000 19,439,968 27.038 13.44 13.32 13.34 13.32 13.82 1,430,646 13.588 2.88%
2008-04-01 0 26.00 26.00 26.35 25.80 27.50 2,153,000 57,256,250 26.594 13.07 13.07 13.24 12.97 13.82 4,283,979 13.365 -2.62%
2008-03-31 0 26.70 26.50 26.70 26.20 28.30 3,598,000 96,731,417 26.885 13.42 13.32 13.42 13.17 14.22 7,159,200 13.511 -5.32%
2008-03-28 0 28.20 28.20 28.40 26.85 28.40 3,140,520 87,120,954 27.741 14.17 14.17 14.27 13.49 14.27 6,248,919 13.942 4.06%
2008-03-27 0 27.10 26.95 27.10 25.20 27.10 4,396,200 116,060,280 26.400 13.62 13.54 13.62 12.66 13.62 8,747,436 13.268 5.45%
2008-03-26 0 25.70 25.70 25.75 24.50 26.15 2,769,000 70,676,450 25.524 12.92 12.92 12.94 12.31 13.14 5,509,679 12.828 4.90%
2008-03-25 0 24.50 24.55 24.60 23.25 24.70 4,703,273 112,291,475 23.875 12.31 12.34 12.36 11.68 12.41 9,358,441 11.999 5.38%
2008-03-20 0 23.25 23.25 23.30 23.10 24.80 5,140,622 121,110,752 23.560 11.68 11.68 11.71 11.61 12.46 10,228,666 11.840 -8.46%
2008-03-19 0 25.40 25.30 25.40 24.30 25.65 8,202,000 206,873,338 25.222 12.77 12.72 12.77 12.21 12.89 16,320,110 12.676 5.39%
2008-03-18 0 24.10 24.00 24.10 22.00 24.60 6,420,000 153,237,465 23.869 12.11 12.06 12.11 11.06 12.36 12,774,336 11.996 0.00%
2008-03-17 0 24.10 24.10 24.35 21.50 25.95 4,267,000 105,952,775 24.831 12.11 12.11 12.24 10.81 13.04 8,490,357 12.479 -5.49%
2008-03-14 0 25.50 25.50 25.60 25.20 26.90 5,609,000 144,554,850 25.772 12.82 12.82 12.87 12.66 13.52 11,160,631 12.952 -5.38%
2008-03-13 0 26.95 26.65 26.90 26.45 27.95 2,909,200 78,328,570 26.924 13.54 13.39 13.52 13.29 14.05 5,788,645 13.531 -2.53%
2008-03-12 0 27.65 27.60 27.65 27.20 29.00 4,366,000 122,364,850 28.027 13.90 13.87 13.90 13.67 14.57 8,687,345 14.085 2.98%
2008-03-11 0 26.85 26.70 27.00 26.45 27.80 3,837,434 102,309,921 26.661 13.49 13.42 13.57 13.29 13.97 7,635,619 13.399 -3.59%
2008-03-10 0 27.85 27.85 28.20 27.25 29.70 2,464,000 70,247,100 28.509 14.00 14.00 14.17 13.70 14.93 4,902,798 14.328 -3.80%
2008-03-07 0 28.95 28.90 28.95 27.70 29.25 2,134,000 61,234,920 28.695 14.55 14.52 14.55 13.92 14.70 4,246,173 14.421 1.58%
2008-03-06 0 28.50 28.40 28.85 27.65 28.80 3,313,000 93,197,605 28.131 14.32 14.27 14.50 13.90 14.47 6,592,115 14.138 2.33%
2008-03-05 0 27.85 27.70 27.80 27.80 30.45 4,635,845 133,232,760 28.740 14.00 13.92 13.97 13.97 15.30 9,224,275 14.444 -7.63%
2008-03-04 0 30.15 30.15 30.30 29.95 30.90 931,908 28,271,880 30.338 15.15 15.15 15.23 15.05 15.53 1,854,284 15.247 -0.82%
2008-03-03 0 30.40 30.30 30.40 30.10 31.50 940,000 28,805,450 30.644 15.28 15.23 15.28 15.13 15.83 1,870,386 15.401 -1.94%
2008-02-29 0 31.00 30.35 31.00 29.50 31.00 1,986,000 60,033,054 30.228 15.58 15.25 15.58 14.83 15.58 3,951,687 15.192 3.68%
2008-02-28 0 29.90 29.65 29.90 29.60 30.40 877,000 26,227,337 29.906 15.03 14.90 15.03 14.88 15.28 1,745,030 15.030 0.00%
2008-02-27 0 29.90 29.80 29.90 29.75 31.20 1,139,800 34,274,780 30.071 15.03 14.98 15.03 14.95 15.68 2,267,942 15.113 -2.45%
2008-02-26 0 30.65 30.35 30.65 30.30 31.50 648,000 19,990,102 30.849 15.40 15.25 15.40 15.23 15.83 1,289,372 15.504 0.33%
2008-02-25 0 30.55 30.45 30.55 29.80 31.60 721,000 21,978,700 30.484 15.35 15.30 15.35 14.98 15.88 1,434,626 15.320 3.38%
2008-02-22 0 29.55 29.55 29.60 29.05 30.70 2,649,000 79,365,400 29.961 14.85 14.85 14.88 14.60 15.43 5,270,906 15.057 -3.75%
2008-02-21 0 30.70 30.70 31.10 30.55 31.65 746,700 23,270,415 31.164 15.43 15.43 15.63 15.35 15.91 1,485,763 15.662 -0.32%
2008-02-20 0 30.80 30.75 30.80 30.10 31.00 1,875,000 57,315,186 30.568 15.48 15.45 15.48 15.13 15.58 3,730,823 15.363 -0.32%
2008-02-19 0 30.90 30.70 30.90 30.70 31.60 2,297,000 71,448,970 31.105 15.53 15.43 15.53 15.43 15.88 4,570,506 15.633 -0.64%
2008-02-18 0 31.10 30.90 31.10 30.55 32.10 1,980,000 61,867,600 31.246 15.63 15.53 15.63 15.35 16.13 3,939,749 15.703 -2.66%
2008-02-15 0 31.95 31.95 32.00 31.40 32.00 1,200,000 38,129,000 31.774 16.06 16.06 16.08 15.78 16.08 2,387,726 15.969 0.16%
2008-02-14 0 31.90 31.80 32.00 31.60 32.70 1,669,500 53,424,300 32.000 16.03 15.98 16.08 15.88 16.43 3,321,924 16.082 1.11%
2008-02-13 0 31.55 31.55 31.95 31.25 32.80 1,489,000 47,496,090 31.898 15.86 15.86 16.06 15.71 16.48 2,962,771 16.031 0.16%
2008-02-12 0 31.50 31.30 31.50 29.65 32.30 4,606,000 142,549,858 30.949 15.83 15.73 15.83 14.90 16.23 9,164,890 15.554 6.42%
2008-02-11 0 29.60 29.45 29.60 29.20 29.90 792,153 23,413,437 29.557 14.88 14.80 14.88 14.68 15.03 1,576,204 14.854 1.02%
2008-02-06 0 29.30 29.20 29.45 28.40 29.90 1,989,549 58,159,316 29.232 14.73 14.68 14.80 14.27 15.03 3,958,749 14.691 -4.09%
2008-02-05 0 30.55 30.50 30.55 28.30 30.90 4,546,975 137,071,978 30.146 15.35 15.33 15.35 14.22 15.53 9,047,444 15.150 7.76%
2008-02-04 0 28.35 28.30 28.35 27.60 28.65 4,075,000 113,989,696 27.973 14.25 14.22 14.25 13.87 14.40 8,108,321 14.058 1.80%
2008-02-01 0 27.85 27.80 28.00 27.60 29.00 1,647,000 45,882,288 27.858 14.00 13.97 14.07 13.87 14.57 3,277,154 14.001 -2.28%
2008-01-31 0 28.50 28.35 28.60 27.60 29.10 3,058,700 85,808,650 28.054 14.32 14.25 14.37 13.87 14.62 6,086,116 14.099 -0.52%
2008-01-30 0 28.65 28.55 28.60 28.55 29.75 1,463,450 42,486,760 29.032 14.40 14.35 14.37 14.35 14.95 2,911,932 14.591 0.00%
2008-01-29 0 28.65 28.25 28.65 28.00 29.70 1,657,100 47,470,200 28.647 14.40 14.20 14.40 14.07 14.93 3,297,251 14.397 -0.17%
2008-01-28 0 28.70 28.70 28.90 28.00 29.50 1,872,469 53,715,287 28.687 14.42 14.42 14.52 14.07 14.83 3,725,786 14.417 -1.20%
2008-01-25 0 29.05 29.00 29.55 28.65 30.00 1,780,000 52,482,250 29.484 14.60 14.57 14.85 14.40 15.08 3,541,794 14.818 0.69%
2008-01-24 0 28.85 28.80 28.85 28.00 30.15 3,077,000 87,937,160 28.579 14.50 14.47 14.50 14.07 15.15 6,122,528 14.363 -4.47%
2008-01-23 0 30.20 28.65 29.00 28.50 30.40 1,879,794 55,157,234 29.342 15.18 14.40 14.57 14.32 15.28 3,740,361 14.746 4.14%
2008-01-22 0 29.00 28.55 29.00 27.30 29.10 3,163,800 88,282,998 27.904 14.57 14.35 14.57 13.72 14.62 6,295,241 14.024 0.87%
2008-01-21 0 28.75 28.75 28.80 28.60 30.80 3,822,000 111,560,100 29.189 14.45 14.45 14.47 14.37 15.48 7,604,909 14.669 -8.73%
2008-01-18 0 31.50 31.40 31.50 31.00 32.05 3,775,000 118,635,600 31.427 15.83 15.78 15.83 15.58 16.11 7,511,389 15.794 -1.87%
2008-01-17 0 32.10 32.10 32.90 31.65 33.00 1,367,600 44,183,700 32.307 16.13 16.13 16.53 15.91 16.58 2,721,212 16.237 -1.53%
2008-01-16 0 32.60 32.55 32.60 32.30 32.90 2,740,098 89,293,859 32.588 16.38 16.36 16.38 16.23 16.53 5,452,170 16.378 -2.10%
2008-01-15 0 33.30 33.10 33.50 32.95 34.00 1,394,448 46,369,870 33.253 16.74 16.64 16.84 16.56 17.09 2,774,634 16.712 0.45%
2008-01-14 0 33.15 33.15 33.25 33.05 34.10 904,000 30,109,150 33.307 16.66 16.66 16.71 16.61 17.14 1,798,754 16.739 -1.92%
2008-01-11 0 33.80 33.80 33.85 33.10 34.65 1,070,025 35,740,566 33.402 16.99 16.99 17.01 16.64 17.41 2,129,106 16.787 -0.15%
2008-01-10 0 33.85 33.90 34.00 33.75 35.60 1,595,300 54,843,680 34.378 17.01 17.04 17.09 16.96 17.89 3,174,283 17.278 -3.56%
2008-01-09 0 35.10 35.00 35.10 34.35 35.70 3,775,000 132,331,100 35.055 17.64 17.59 17.64 17.26 17.94 7,511,389 17.617 0.29%
2008-01-08 0 35.00 34.70 35.00 33.55 35.35 4,267,000 148,721,560 34.854 17.59 17.44 17.59 16.86 17.77 8,490,357 17.517 3.09%
2008-01-07 0 33.95 33.80 33.95 32.90 34.00 2,189,044 73,716,460 33.675 17.06 16.99 17.06 16.53 17.09 4,355,698 16.924 -1.02%
2008-01-04 0 34.30 34.30 34.40 34.00 34.70 1,094,300 37,693,700 34.445 17.24 17.24 17.29 17.09 17.44 2,177,408 17.311 0.15%
2008-01-03 0 34.25 34.25 34.30 34.00 34.35 1,431,000 49,426,265 34.540 17.21 17.21 17.24 17.09 17.26 2,847,364 17.359 -2.14%
2008-01-02 0 35.00 34.50 34.55 34.55 35.05 590,400 20,629,020 34.941 17.59 17.34 17.36 17.36 17.62 1,174,761 17.560 0.00%
2007-12-31 0 35.00 35.00 35.05 34.95 35.10 760,400 26,609,970 34.995 17.59 17.59 17.62 17.56 17.64 1,513,023 17.587 1.74%
2007-12-28 0 34.40 34.20 34.60 34.20 35.00 784,000 27,167,700 34.653 17.29 17.19 17.39 17.19 17.59 1,559,981 17.415 -0.58%
2007-12-27 0 34.60 34.50 34.60 32.65 35.15 1,408,000 48,091,410 34.156 17.39 17.34 17.39 16.41 17.67 2,801,599 17.166 1.17%
2007-12-24 0 34.20 34.00 34.20 33.10 34.60 366,000 12,461,450 34.048 17.19 17.09 17.19 16.64 17.39 728,257 17.111 0.29%
2007-12-21 0 34.10 33.80 34.35 32.55 34.40 1,115,000 37,395,164 33.538 17.14 16.99 17.26 16.36 17.29 2,218,596 16.855 3.33%
2007-12-20 0 33.00 32.95 33.00 32.70 33.30 1,170,000 38,512,050 32.916 16.58 16.56 16.58 16.43 16.74 2,328,033 16.543 -0.90%
2007-12-19 0 33.30 33.20 33.55 32.80 34.40 1,132,000 37,708,600 33.311 16.74 16.69 16.86 16.48 17.29 2,252,422 16.741 -0.89%
2007-12-18 0 33.60 33.60 33.95 33.50 34.90 2,153,522 72,846,467 33.827 16.89 16.89 17.06 16.84 17.54 4,285,018 17.000 -5.35%
2007-12-17 0 35.50 35.30 35.50 34.00 35.90 1,797,416 63,005,494 35.053 17.84 17.74 17.84 17.09 18.04 3,576,448 17.617 -0.84%
2007-12-14 0 35.80 35.80 35.85 33.10 35.90 7,882,288 276,093,332 35.027 17.99 17.99 18.02 16.64 18.04 15,683,956 17.604 5.45%
2007-12-13 0 33.95 33.55 33.95 32.95 34.00 2,335,878 78,504,307 33.608 17.06 16.86 17.06 16.56 17.09 4,647,865 16.890 -0.15%
2007-12-12 0 34.00 33.65 34.00 32.55 34.00 1,909,316 64,527,081 33.796 17.09 16.91 17.09 16.36 17.09 3,799,104 16.985 1.34%
2007-12-11 0 33.55 33.50 33.55 32.60 34.00 2,195,422 73,835,970 33.632 16.86 16.84 16.86 16.38 17.09 4,368,389 16.902 1.36%
2007-12-10 0 33.10 33.00 33.70 31.80 33.70 1,877,760 61,106,289 32.542 16.64 16.58 16.94 15.98 16.94 3,736,314 16.355 0.91%
2007-12-07 0 32.80 32.50 33.00 32.00 34.00 2,088,302 69,275,430 33.173 16.48 16.33 16.58 16.08 17.09 4,155,245 16.672 -2.67%
2007-12-06 0 33.70 33.45 33.70 32.95 33.90 1,760,898 59,349,792 33.704 16.94 16.81 16.94 16.56 17.04 3,503,786 16.939 4.17%
2007-12-05 0 32.35 32.35 32.70 32.30 33.50 985,000 32,392,700 32.886 16.26 16.26 16.43 16.23 16.84 1,959,925 16.528 -1.97%
2007-12-04 0 33.00 32.95 33.00 32.10 33.90 2,650,775 86,943,440 32.799 16.58 16.56 16.58 16.13 17.04 5,274,438 16.484 -1.64%
2007-12-03 0 33.55 33.45 33.55 33.20 34.00 1,364,000 45,974,034 33.705 16.86 16.81 16.86 16.69 17.09 2,714,049 16.939 -0.74%
2007-11-30 0 33.80 33.55 33.80 32.25 33.95 3,324,900 110,870,205 33.345 16.99 16.86 16.99 16.21 17.06 6,615,793 16.758 4.16%
2007-11-29 0 32.45 32.40 32.45 32.35 32.85 1,381,200 44,825,675 32.454 16.31 16.28 16.31 16.26 16.51 2,748,273 16.310 3.51%
2007-11-28 0 31.35 31.10 31.35 30.10 32.45 1,650,000 52,186,700 31.628 15.76 15.63 15.76 15.13 16.31 3,283,124 15.895 3.64%
2007-11-27 0 30.25 30.25 30.30 30.05 32.95 974,000 30,020,800 30.822 15.20 15.20 15.23 15.10 16.56 1,938,038 15.490 -2.42%
2007-11-26 0 31.00 30.70 31.00 30.60 31.20 1,536,742 47,552,454 30.944 15.58 15.43 15.58 15.38 15.68 3,057,766 15.551 -1.59%
2007-11-23 0 31.50 31.15 31.50 30.75 31.80 1,840,000 57,370,650 31.180 15.83 15.66 15.83 15.45 15.98 3,661,180 15.670 1.29%
2007-11-22 0 31.10 30.85 31.10 30.20 31.75 1,559,000 48,338,100 31.006 15.63 15.50 15.63 15.18 15.96 3,102,055 15.583 -2.51%
2007-11-21 0 31.90 31.50 31.95 31.20 32.15 609,600 19,378,730 31.789 16.03 15.83 16.06 15.68 16.16 1,212,965 15.976 -0.78%
2007-11-20 0 32.15 32.10 32.15 31.25 32.45 1,460,000 46,183,750 31.633 16.16 16.13 16.16 15.71 16.31 2,905,067 15.898 1.42%
2007-11-19 0 31.70 31.65 31.90 31.30 32.00 865,000 27,492,400 31.783 15.93 15.91 16.03 15.73 16.08 1,721,153 15.973 -1.09%
2007-11-16 0 32.05 32.00 32.50 32.00 32.80 1,654,650 53,183,845 32.142 16.11 16.08 16.33 16.08 16.48 3,292,376 16.154 -3.46%
2007-11-15 0 33.20 33.00 33.25 32.75 33.60 1,072,042 35,543,736 33.155 16.69 16.58 16.71 16.46 16.89 2,133,119 16.663 0.61%
2007-11-14 0 33.00 33.00 33.05 32.10 33.55 2,321,579 76,788,094 33.076 16.58 16.58 16.61 16.13 16.86 4,619,413 16.623 4.76%
2007-11-13 0 31.50 31.40 31.50 29.50 32.30 2,963,200 93,192,850 31.450 15.83 15.78 15.83 14.83 16.23 5,896,092 15.806 4.83%
2007-11-12 0 30.05 30.05 30.50 29.75 30.70 1,733,000 52,592,200 30.347 15.10 15.10 15.33 14.95 15.43 3,448,275 15.252 -1.31%
2007-11-09 0 30.45 30.25 30.45 30.00 30.95 3,291,000 99,927,086 30.364 15.30 15.20 15.30 15.08 15.55 6,548,340 15.260 -2.56%
2007-11-08 0 31.25 31.00 31.05 31.00 32.15 1,489,000 47,126,293 31.650 15.71 15.58 15.60 15.58 16.16 2,962,771 15.906 -2.34%
2007-11-07 0 32.00 31.90 32.00 31.80 33.50 2,948,000 96,865,450 32.858 16.08 16.03 16.08 15.98 16.84 5,865,848 16.513 -1.54%
2007-11-06 0 32.50 32.35 32.50 31.50 32.80 3,240,738 105,170,077 32.453 16.33 16.26 16.33 15.83 16.48 6,448,330 16.310 2.20%
2007-11-05 0 31.80 31.80 31.85 30.40 32.80 3,278,241 105,652,119 32.228 15.98 15.98 16.01 15.28 16.48 6,522,952 16.197 -0.93%
2007-11-02 0 32.10 32.10 32.20 30.90 32.25 4,724,333 150,116,089 31.775 16.13 16.13 16.18 15.53 16.21 9,400,346 15.969 2.23%
2007-11-01 0 31.40 31.10 31.40 30.65 31.65 5,942,059 184,904,897 31.118 15.78 15.63 15.78 15.40 15.91 11,823,343 15.639 4.49%
2007-10-31 0 30.05 30.00 30.65 28.90 31.00 5,514,132 167,328,885 30.345 15.10 15.08 15.40 14.52 15.58 10,971,865 15.251 3.26%
2007-10-30 0 29.10 29.00 29.05 29.00 29.85 4,996,000 145,883,660 29.200 14.62 14.57 14.60 14.57 15.00 9,940,901 14.675 -1.36%
2007-10-29 0 29.50 29.50 29.55 29.50 31.05 3,332,400 99,597,924 29.888 14.83 14.83 14.85 14.83 15.60 6,630,716 15.021 -1.99%
2007-10-26 0 30.10 29.95 30.10 29.45 31.20 69,511,000 2,116,171,734 30.444 15.13 15.05 15.13 14.80 15.68 138,311,042 15.300 -5.94%
2007-10-25 1 - - - - - 0 0 - 16.08 - - - - 0 - 0.00%
2007-10-24 0 32.00 32.00 32.05 31.40 32.55 2,302,382 73,943,650 32.116 16.08 16.08 16.11 15.78 16.36 4,581,215 16.141 1.91%
2007-10-23 0 31.40 31.35 32.15 31.25 32.35 895,301 28,595,602 31.940 15.78 15.76 16.16 15.71 16.26 1,781,445 16.052 -1.57%
2007-10-22 0 31.90 31.75 32.00 30.20 32.55 2,387,000 75,877,760 31.788 16.03 15.96 16.08 15.18 16.36 4,749,586 15.976 -0.16%
2007-10-18 0 31.95 31.85 31.95 31.50 32.20 1,932,003 61,701,995 31.937 16.06 16.01 16.06 15.83 16.18 3,844,245 16.050 1.43%
2007-10-17 0 31.50 31.45 31.50 30.75 31.50 1,528,282 47,671,792 31.193 15.83 15.81 15.83 15.45 15.83 3,040,933 15.677 1.12%
2007-10-16 0 31.15 31.10 31.15 30.90 31.45 1,517,000 47,331,200 31.201 15.66 15.63 15.66 15.53 15.81 3,018,484 15.680 0.00%
2007-10-15 0 31.15 31.10 31.15 30.50 31.25 1,888,308 58,645,530 31.057 15.66 15.63 15.66 15.33 15.71 3,757,302 15.608 0.97%
2007-10-12 0 30.85 30.85 30.90 30.50 31.00 850,757 26,191,976 30.787 15.50 15.50 15.53 15.33 15.58 1,692,812 15.472 0.16%
2007-10-11 0 30.80 30.70 31.10 30.70 31.30 2,904,931 89,935,739 30.960 15.48 15.43 15.63 15.43 15.73 5,780,150 15.559 -1.12%
2007-10-10 0 31.15 31.10 31.15 30.20 31.25 4,721,000 145,095,250 30.734 15.66 15.63 15.66 15.18 15.71 9,393,714 15.446 4.36%
2007-10-09 0 29.85 29.85 30.00 29.55 30.20 2,493,300 74,281,480 29.792 15.00 15.00 15.08 14.85 15.18 4,961,099 14.973 1.19%
2007-10-08 0 29.50 29.50 29.60 29.45 30.30 1,160,000 34,351,700 29.614 14.83 14.83 14.88 14.80 15.23 2,308,136 14.883 0.17%
2007-10-05 0 29.45 29.35 29.50 28.70 29.60 1,654,000 48,728,800 29.461 14.80 14.75 14.83 14.42 14.88 3,291,083 14.806 3.15%
2007-10-04 0 28.55 28.60 28.85 28.40 28.90 1,050,400 29,946,640 28.510 14.35 14.37 14.50 14.27 14.52 2,090,057 14.328 -0.17%
2007-10-03 0 28.60 28.60 28.65 27.40 29.40 3,380,000 95,909,746 28.376 14.37 14.37 14.40 13.77 14.78 6,725,429 14.261 -2.56%
2007-10-02 0 29.35 29.20 29.50 29.25 30.60 2,316,000 68,888,300 29.745 14.75 14.68 14.83 14.70 15.38 4,608,312 14.949 0.51%
2007-09-28 0 29.20 29.35 29.50 28.40 30.00 1,559,150 45,119,725 28.939 14.68 14.75 14.83 14.27 15.08 3,102,353 14.544 -1.68%
2007-09-27 0 29.70 29.55 29.70 28.70 29.95 4,335,000 128,632,986 29.673 14.93 14.85 14.93 14.42 15.05 8,625,662 14.913 3.41%
2007-09-25 0 29.00 28.90 29.00 28.65 30.00 2,139,785 62,297,850 29.114 14.43 14.38 14.43 14.26 14.93 4,299,194 14.491 -2.36%
2007-09-24 0 29.70 29.70 29.75 29.65 30.50 494,000 14,766,550 29.892 14.78 14.78 14.81 14.76 15.18 992,530 14.878 0.00%
2007-09-21 0 29.70 29.70 29.75 29.65 30.50 814,000 24,230,150 29.767 14.78 14.78 14.81 14.76 15.18 1,635,465 14.815 -0.83%
2007-09-20 0 29.95 29.95 30.00 29.80 30.60 2,033,750 61,555,875 30.267 14.91 14.91 14.93 14.83 15.23 4,086,151 15.065 0.50%
2007-09-19 0 29.80 29.80 29.90 29.70 30.90 2,237,424 67,616,893 30.221 14.83 14.83 14.88 14.78 15.38 4,495,367 15.041 0.34%
2007-09-18 0 29.70 29.50 29.60 29.00 29.90 3,210,800 95,305,665 29.683 14.78 14.68 14.73 14.43 14.88 6,451,046 14.774 0.34%
2007-09-17 0 29.60 29.65 29.70 29.40 29.85 4,825,000 143,360,398 29.712 14.73 14.76 14.78 14.63 14.86 9,694,250 14.788 0.17%
2007-09-14 0 29.55 29.40 29.65 29.25 30.30 3,566,000 105,861,850 29.686 14.71 14.63 14.76 14.56 15.08 7,164,703 14.775 -1.01%
2007-09-13 0 29.85 29.90 29.95 28.45 30.45 8,256,000 241,444,372 29.245 14.86 14.88 14.91 14.16 15.16 16,587,715 14.556 4.74%
2007-09-12 0 28.50 28.45 28.70 27.80 28.70 5,154,479 146,419,896 28.406 14.18 14.16 14.28 13.84 14.28 10,356,229 14.138 1.60%
2007-09-11 0 28.05 28.00 28.15 27.15 28.15 5,296,651 147,167,978 27.785 13.96 13.94 14.01 13.51 14.01 10,641,877 13.829 2.19%
2007-09-10 0 27.45 27.45 27.55 26.80 27.70 2,195,000 60,122,950 27.391 13.66 13.66 13.71 13.34 13.79 4,410,130 13.633 -0.36%
2007-09-07 0 27.55 27.50 27.55 26.80 27.85 5,250,956 144,167,458 27.455 13.71 13.69 13.71 13.34 13.86 10,550,068 13.665 1.29%
2007-09-06 0 27.20 27.15 27.20 26.55 27.45 6,654,245 179,020,066 26.903 13.54 13.51 13.54 13.21 13.66 13,369,515 13.390 2.64%
2007-09-05 0 26.50 26.40 26.70 25.20 26.80 4,122,790 107,042,485 25.964 13.19 13.14 13.29 12.54 13.34 8,283,390 12.923 5.37%
2007-09-04 0 25.15 25.10 25.20 24.50 25.40 5,925,000 147,605,600 24.912 12.52 12.49 12.54 12.19 12.64 11,904,338 12.399 2.65%
2007-09-03 0 24.50 24.35 24.50 23.60 24.95 2,693,856 65,750,175 24.407 12.19 12.12 12.19 11.75 12.42 5,412,417 12.148 2.08%
2007-08-31 0 24.00 23.80 24.00 24.00 24.70 2,130,323 51,582,061 24.213 11.95 11.85 11.95 11.95 12.29 4,280,183 12.051 0.00%
2007-08-30 0 24.00 23.95 24.00 23.80 24.40 2,234,444 53,208,068 23.813 11.95 11.92 11.95 11.85 12.14 4,489,380 11.852 3.45%
2007-08-29 0 23.20 23.20 23.40 22.75 23.50 2,412,000 55,923,600 23.186 11.55 11.55 11.65 11.32 11.70 4,846,120 11.540 -1.90%
2007-08-28 0 23.65 23.60 23.65 23.30 24.50 3,031,000 72,155,072 23.806 11.77 11.75 11.77 11.60 12.19 6,089,797 11.849 -2.87%
2007-08-27 0 24.35 24.30 24.35 24.30 24.70 2,484,000 60,810,400 24.481 12.12 12.09 12.12 12.09 12.29 4,990,781 12.185 0.62%
2007-08-24 0 24.20 24.05 24.20 24.05 24.80 1,468,000 35,600,200 24.251 12.04 11.97 12.04 11.97 12.34 2,949,463 12.070 -0.41%
2007-08-23 0 24.30 24.20 24.25 24.20 24.80 2,081,452 50,897,203 24.453 12.09 12.04 12.07 12.04 12.34 4,181,993 12.171 0.41%
2007-08-22 0 24.20 24.20 24.30 23.90 24.75 1,350,000 32,801,300 24.297 12.04 12.04 12.09 11.90 12.32 2,712,381 12.093 1.04%
2007-08-21 0 23.95 23.90 24.00 23.90 24.50 1,524,000 36,811,700 24.155 11.92 11.90 11.95 11.90 12.19 3,061,976 12.022 -0.62%
2007-08-20 0 24.10 23.85 24.10 23.05 25.10 5,008,000 118,909,200 23.744 11.99 11.87 11.99 11.47 12.49 10,061,928 11.818 -0.82%
2007-08-17 0 24.30 22.55 23.30 21.40 24.30 5,654,000 128,114,900 22.659 12.09 11.22 11.60 10.65 12.09 11,359,852 11.278 2.10%
2007-08-16 0 23.80 23.55 23.80 23.50 25.50 4,433,700 107,462,430 24.238 11.85 11.72 11.85 11.70 12.69 8,908,061 12.064 -5.18%
2007-08-15 0 25.10 24.90 25.10 24.80 25.65 4,578,000 115,640,600 25.260 12.49 12.39 12.49 12.34 12.77 9,197,984 12.572 -2.71%
2007-08-14 0 25.80 25.70 25.85 25.50 25.85 1,288,000 33,003,600 25.624 12.84 12.79 12.87 12.69 12.87 2,587,812 12.753 1.38%
2007-08-13 0 25.45 25.40 25.45 25.35 25.65 2,219,000 56,707,970 25.556 12.67 12.64 12.67 12.62 12.77 4,458,350 12.719 -0.78%
2007-08-10 0 25.65 25.65 25.75 25.50 25.80 960,000 24,679,400 25.708 12.77 12.77 12.82 12.69 12.84 1,928,804 12.795 -2.47%
2007-08-09 0 26.30 26.05 26.35 26.05 26.70 2,286,066 60,459,402 26.447 13.09 12.97 13.11 12.97 13.29 4,593,097 13.163 0.77%
2007-08-08 0 26.10 26.00 26.10 25.30 26.40 3,598,000 93,738,290 26.053 12.99 12.94 12.99 12.59 13.14 7,228,997 12.967 2.96%
2007-08-07 0 25.35 25.35 25.40 25.25 25.95 2,924,119 74,419,377 25.450 12.62 12.62 12.64 12.57 12.92 5,875,055 12.667 -2.31%
2007-08-06 0 25.95 25.90 25.95 25.60 26.25 3,852,000 99,960,600 25.950 12.92 12.89 12.92 12.74 13.07 7,739,326 12.916 -0.19%
2007-08-03 0 26.00 26.00 26.15 25.75 26.85 3,953,218 103,484,273 26.177 12.94 12.94 13.02 12.82 13.36 7,942,691 13.029 -0.95%
2007-08-02 0 26.25 26.20 26.25 25.70 26.50 1,604,700 41,897,516 26.109 13.07 13.04 13.07 12.79 13.19 3,224,117 12.995 0.19%
2007-08-01 0 26.20 26.20 26.35 26.00 26.75 1,824,800 48,026,640 26.319 13.04 13.04 13.11 12.94 13.31 3,666,335 13.099 -1.50%
2007-07-31 0 26.60 26.55 26.60 26.50 27.00 2,377,298 63,359,306 26.652 13.24 13.21 13.24 13.19 13.44 4,776,398 13.265 -1.12%
2007-07-30 0 26.90 26.90 27.00 26.20 27.05 1,616,000 43,195,600 26.730 13.39 13.39 13.44 13.04 13.46 3,246,820 13.304 1.13%
2007-07-27 0 26.60 26.50 26.60 26.10 26.90 2,496,000 66,602,358 26.684 13.24 13.19 13.24 12.99 13.39 5,014,891 13.281 -1.30%
2007-07-26 0 26.95 26.90 26.95 26.80 27.80 3,304,500 89,796,237 27.174 13.41 13.39 13.41 13.34 13.84 6,639,305 13.525 -2.18%
2007-07-25 0 27.55 27.40 27.55 26.60 27.60 1,967,552 53,763,828 27.325 13.71 13.64 13.71 13.24 13.74 3,953,148 13.600 0.00%
2007-07-24 0 27.55 27.55 27.70 27.25 28.05 4,581,487 126,801,693 27.677 13.71 13.71 13.79 13.56 13.96 9,204,990 13.775 1.10%
2007-07-23 0 27.25 27.10 27.25 26.90 27.50 1,550,000 42,211,900 27.233 13.56 13.49 13.56 13.39 13.69 3,114,215 13.555 -0.18%
2007-07-20 0 27.30 27.25 27.30 27.10 27.40 5,133,700 139,829,600 27.238 13.59 13.56 13.59 13.49 13.64 10,314,481 13.557 1.30%
2007-07-19 0 26.95 26.95 27.50 25.45 27.10 6,172,000 162,543,630 26.336 13.41 13.41 13.69 12.67 13.49 12,400,603 13.108 6.52%
2007-07-18 0 25.30 25.20 25.35 25.15 25.60 1,106,000 28,012,500 25.328 12.59 12.54 12.62 12.52 12.74 2,222,143 12.606 -0.39%
2007-07-17 0 25.40 25.40 25.45 25.10 25.50 2,533,000 64,205,500 25.348 12.64 12.64 12.67 12.49 12.69 5,089,230 12.616 0.99%
2007-07-16 0 25.15 25.10 25.20 25.05 25.80 5,346,800 134,531,270 25.161 12.52 12.49 12.54 12.47 12.84 10,742,635 12.523 -0.79%
2007-07-13 0 25.35 25.30 25.35 25.05 25.80 2,358,547 59,644,122 25.289 12.62 12.59 12.62 12.47 12.84 4,738,724 12.587 1.20%
2007-07-12 0 25.05 25.05 25.25 25.00 25.30 3,146,000 78,967,700 25.101 12.47 12.47 12.57 12.44 12.59 6,320,852 12.493 -1.57%
2007-07-11 0 25.45 25.40 25.55 25.10 25.60 4,630,000 117,167,990 25.306 12.67 12.64 12.72 12.49 12.74 9,302,461 12.595 -1.55%
2007-07-10 0 25.85 25.80 25.85 25.20 27.05 9,670,183 247,957,421 25.641 12.87 12.84 12.87 12.54 13.46 19,429,050 12.762 -3.36%
2007-07-09 0 26.75 26.75 26.85 26.20 27.05 2,628,000 69,992,750 26.633 13.31 13.31 13.36 13.04 13.46 5,280,101 13.256 1.33%
2007-07-06 0 26.40 26.35 26.50 26.30 27.05 2,857,000 75,682,176 26.490 13.14 13.11 13.19 13.09 13.46 5,740,201 13.185 -2.40%
2007-07-05 0 27.05 26.80 27.10 26.65 27.45 1,810,000 48,815,060 26.970 13.46 13.34 13.49 13.26 13.66 3,636,599 13.423 -0.18%
2007-07-04 0 27.10 27.10 27.20 27.05 28.00 2,007,147 55,075,608 27.440 13.49 13.49 13.54 13.46 13.94 4,032,701 13.657 -3.04%
2007-07-03 0 27.95 27.60 27.95 27.20 28.00 2,714,000 74,844,930 27.577 13.91 13.74 13.91 13.54 13.94 5,452,890 13.726 0.54%
2007-06-29 0 27.80 27.45 27.80 27.00 27.95 2,520,000 69,222,300 27.469 13.84 13.66 13.84 13.44 13.91 5,063,111 13.672 2.96%
2007-06-28 0 27.00 26.55 26.95 26.40 27.00 1,010,000 26,837,800 26.572 13.44 13.21 13.41 13.14 13.44 2,029,263 13.225 2.08%
2007-06-27 0 26.45 26.30 26.45 25.80 26.60 2,501,400 66,100,880 26.426 13.16 13.09 13.16 12.84 13.24 5,025,740 13.152 2.52%
2007-06-26 0 25.80 25.50 25.90 24.75 25.90 2,549,000 64,442,150 25.281 12.84 12.69 12.89 12.32 12.89 5,121,377 12.583 1.38%
2007-06-25 0 25.45 25.20 25.40 25.20 26.70 3,593,000 92,718,900 25.805 12.67 12.54 12.64 12.54 13.29 7,218,951 12.844 -2.12%
2007-06-22 0 26.00 26.00 26.05 25.90 26.80 5,696,000 149,585,900 26.262 12.94 12.94 12.97 12.89 13.34 11,444,237 13.071 -2.80%
2007-06-21 0 26.75 26.70 26.75 26.50 27.20 2,226,000 59,528,480 26.742 13.31 13.29 13.31 13.19 13.54 4,472,414 13.310 -0.19%
2007-06-20 0 26.80 26.75 26.80 26.75 28.00 1,900,000 51,736,296 27.230 13.34 13.31 13.34 13.31 13.94 3,817,425 13.553 -3.42%
2007-06-18 0 27.75 27.60 27.75 27.60 28.50 694,378 19,381,890 27.913 13.81 13.74 13.81 13.74 14.18 1,395,124 13.893 -0.89%
2007-06-15 0 28.00 27.95 28.00 27.90 29.00 876,000 24,623,400 28.109 13.94 13.91 13.94 13.89 14.43 1,760,034 13.990 -2.61%
2007-06-14 0 28.75 28.15 28.70 27.80 29.00 2,071,472 59,034,613 28.499 14.31 14.01 14.28 13.84 14.43 4,161,941 14.184 3.98%
2007-06-13 0 27.65 27.50 27.65 27.05 27.75 1,359,295 37,388,689 27.506 13.76 13.69 13.76 13.46 13.81 2,731,056 13.690 0.00%
2007-06-12 0 27.65 27.45 27.65 27.30 27.70 430,553 11,864,818 27.557 13.76 13.66 13.76 13.59 13.79 865,055 13.716 0.18%
2007-06-11 0 27.60 27.70 28.00 27.15 28.30 900,922 25,107,576 27.869 13.74 13.79 13.94 13.51 14.09 1,810,106 13.871 2.03%
2007-06-08 0 27.05 27.00 27.05 26.80 27.10 1,224,000 33,042,310 26.995 13.46 13.44 13.46 13.34 13.49 2,459,225 13.436 -0.37%
2007-06-07 0 27.15 27.15 27.20 26.20 27.60 837,498 22,967,003 27.423 13.51 13.51 13.54 13.04 13.74 1,682,677 13.649 -2.16%
2007-06-06 0 27.75 27.70 27.75 27.30 28.20 2,123,422 59,029,652 27.799 13.81 13.79 13.81 13.59 14.04 4,266,318 13.836 1.65%
2007-06-05 0 27.30 27.15 27.30 26.40 27.30 1,770,500 47,472,695 26.813 13.59 13.51 13.59 13.14 13.59 3,557,237 13.345 2.82%
2007-06-04 0 26.55 26.50 26.55 26.00 26.95 1,468,500 38,978,225 26.543 13.21 13.19 13.21 12.94 13.41 2,950,467 13.211 -0.75%
2007-06-01 0 26.75 26.55 27.45 26.30 27.50 5,442,000 145,430,429 26.724 13.31 13.21 13.66 13.09 13.69 10,933,908 13.301 0.38%
2007-05-31 0 26.65 26.05 26.20 26.20 27.80 7,216,500 196,791,350 27.270 13.26 12.97 13.04 13.04 13.84 14,499,182 13.573 0.00%
2007-05-30 0 26.65 26.60 26.65 26.55 27.20 1,903,000 51,163,018 26.885 13.26 13.24 13.26 13.21 13.54 3,823,452 13.381 -3.09%
2007-05-29 0 27.50 27.25 27.50 27.00 28.40 2,484,000 68,788,500 27.693 13.69 13.56 13.69 13.44 14.14 4,990,781 13.783 0.00%
2007-05-28 0 27.50 27.40 27.50 26.70 27.90 926,000 25,371,389 27.399 13.69 13.64 13.69 13.29 13.89 1,860,492 13.637 3.00%
2007-05-25 0 26.70 26.70 26.75 26.35 27.50 1,948,000 52,029,630 26.709 13.29 13.29 13.31 13.11 13.69 3,913,865 13.294 -2.91%
2007-05-23 0 27.50 27.10 27.50 27.00 28.25 841,000 23,100,200 27.468 13.69 13.49 13.69 13.44 14.06 1,689,713 13.671 0.55%
2007-05-22 0 27.35 28.00 28.30 26.40 28.00 1,236,000 33,526,800 27.125 13.61 13.94 14.09 13.14 13.94 2,483,335 13.501 2.05%
2007-05-21 0 26.80 26.50 26.80 25.55 28.00 1,273,000 34,433,000 27.049 13.34 13.19 13.34 12.72 13.94 2,557,675 13.463 2.10%
2007-05-18 0 26.25 26.15 26.25 26.00 26.60 766,050 20,099,305 26.238 13.07 13.02 13.07 12.94 13.24 1,539,125 13.059 0.00%
2007-05-17 0 26.25 26.25 26.30 26.00 27.30 1,483,000 39,244,700 26.463 13.07 13.07 13.09 12.94 13.59 2,979,600 13.171 -1.50%
2007-05-16 0 26.65 26.60 26.65 26.20 27.00 910,000 24,048,100 26.426 13.26 13.24 13.26 13.04 13.44 1,828,346 13.153 -1.66%
2007-05-15 0 27.10 27.10 27.30 27.10 28.70 780,308 21,535,708 27.599 13.49 13.49 13.59 13.49 14.28 1,567,772 13.737 0.00%
2007-05-14 0 27.10 27.20 27.25 26.50 27.30 1,801,500 48,902,700 27.146 13.49 13.54 13.56 13.19 13.59 3,619,521 13.511 2.46%
2007-05-11 0 26.45 26.40 26.45 26.35 26.90 782,000 20,723,358 26.500 13.16 13.14 13.16 13.11 13.39 1,571,172 13.190 -0.94%
2007-05-10 0 26.70 26.70 26.90 26.15 26.90 1,969,500 52,151,250 26.479 13.29 13.29 13.39 13.02 13.39 3,957,062 13.179 2.10%
2007-05-09 0 26.15 26.15 26.20 26.05 26.50 1,336,000 34,978,650 26.182 13.02 13.02 13.04 12.97 13.19 2,684,252 13.031 0.38%
2007-05-08 0 26.05 26.05 26.20 25.95 26.20 1,971,000 51,263,590 26.009 12.97 12.97 13.04 12.92 13.04 3,960,076 12.945 0.97%
2007-05-07 0 25.80 25.75 26.05 25.65 26.10 1,859,000 48,179,450 25.917 12.84 12.82 12.97 12.77 12.99 3,735,049 12.899 0.58%
2007-05-04 0 25.90 25.85 25.95 25.50 26.10 1,975,000 51,039,547 25.843 12.77 12.74 12.79 12.57 12.87 4,006,788 12.738 2.17%
2007-05-03 0 25.35 25.30 25.40 25.15 25.55 910,500 22,729,748 24.964 12.50 12.47 12.52 12.40 12.59 1,847,180 12.305 2.63%
2007-05-02 0 24.70 24.50 24.70 24.45 25.00 1,509,900 37,092,610 24.566 12.17 12.08 12.17 12.05 12.32 3,063,215 12.109 -1.20%
2007-04-30 0 25.00 24.75 25.05 24.30 25.00 305,000 7,532,700 24.697 12.32 12.20 12.35 11.98 12.32 618,770 12.174 0.60%
2007-04-27 0 24.85 24.80 24.85 24.30 25.05 1,027,750 25,466,838 24.779 12.25 12.22 12.25 11.98 12.35 2,085,051 12.214 -0.60%
2007-04-26 0 25.00 24.95 25.05 25.00 25.70 1,478,800 37,486,960 25.350 12.32 12.30 12.35 12.32 12.67 3,000,121 12.495 -0.99%
2007-04-25 0 25.25 25.20 25.25 25.00 25.50 818,000 20,608,600 25.194 12.45 12.42 12.45 12.32 12.57 1,659,520 12.418 1.20%
2007-04-24 0 24.95 24.90 25.00 24.40 25.80 750,000 18,779,300 25.039 12.30 12.27 12.32 12.03 12.72 1,521,565 12.342 -3.67%
2007-04-23 0 25.90 25.55 26.00 25.05 26.00 734,000 18,667,900 25.433 12.77 12.59 12.82 12.35 12.82 1,489,105 12.536 3.60%
2007-04-20 0 25.00 24.95 25.00 24.30 25.30 766,000 19,143,774 24.992 12.32 12.30 12.32 11.98 12.47 1,554,025 12.319 2.88%
2007-04-19 0 24.30 24.35 24.40 24.20 25.30 974,000 23,789,700 24.425 11.98 12.00 12.03 11.93 12.47 1,976,006 12.039 -3.19%
2007-04-18 0 25.10 25.00 25.15 24.40 26.00 1,805,000 45,549,000 25.235 12.37 12.32 12.40 12.03 12.82 3,661,900 12.439 -3.09%
2007-04-17 0 25.90 25.90 25.95 25.65 26.10 1,693,400 43,977,520 25.970 12.77 12.77 12.79 12.64 12.87 3,435,491 12.801 0.00%
2007-04-16 0 25.90 25.90 26.10 25.90 26.25 614,861 15,978,579 25.987 12.77 12.77 12.87 12.77 12.94 1,247,401 12.809 -0.58%
2007-04-13 0 26.05 25.95 26.05 25.30 26.10 3,183,274 82,259,247 25.841 12.84 12.79 12.84 12.47 12.87 6,458,078 12.737 2.16%
2007-04-12 0 25.50 25.50 25.55 25.00 25.60 1,307,000 33,292,189 25.472 12.57 12.57 12.59 12.32 12.62 2,651,581 12.556 -1.16%
2007-04-11 0 25.80 25.80 25.90 25.40 25.95 2,588,792 66,465,115 25.674 12.72 12.72 12.77 12.52 12.79 5,252,021 12.655 1.98%
2007-04-10 0 25.30 25.20 25.30 24.65 25.30 4,845,000 121,314,700 25.039 12.47 12.42 12.47 12.15 12.47 9,829,311 12.342 1.81%
2007-04-04 0 24.85 24.80 24.90 23.40 25.05 5,102,255 124,413,669 24.384 12.25 12.22 12.27 11.53 12.35 10,351,217 12.019 7.81%
2007-04-03 0 23.05 23.05 23.10 22.90 23.50 801,440 18,526,480 23.116 11.36 11.36 11.39 11.29 11.58 1,625,924 11.394 -1.28%
2007-04-02 0 23.35 23.30 23.35 22.75 23.60 875,500 20,407,500 23.310 11.51 11.48 11.51 11.21 11.63 1,776,174 11.490 1.97%
2007-03-30 0 22.90 22.85 22.95 22.20 23.00 502,000 11,383,200 22.676 11.29 11.26 11.31 10.94 11.34 1,018,434 11.177 3.62%
2007-03-29 0 22.10 22.10 22.15 22.00 22.45 292,000 6,478,100 22.185 10.89 10.89 10.92 10.84 11.07 592,396 10.935 -1.34%
2007-03-28 0 22.40 22.20 22.40 22.00 22.70 620,000 13,878,700 22.385 11.04 10.94 11.04 10.84 11.19 1,257,827 11.034 0.00%
2007-03-27 0 22.40 22.35 22.75 22.25 23.25 1,369,300 31,237,817 22.813 11.04 11.02 11.21 10.97 11.46 2,777,972 11.245 -3.24%
2007-03-26 0 23.15 23.00 23.25 23.00 23.50 1,122,200 25,977,840 23.149 11.41 11.34 11.46 11.34 11.58 2,276,667 11.410 -1.07%
2007-03-23 0 23.40 23.20 23.50 23.10 23.90 1,736,350 40,589,684 23.376 11.53 11.44 11.58 11.39 11.78 3,522,626 11.523 -2.30%
2007-03-22 0 23.95 23.65 23.95 22.95 23.95 1,996,775 46,601,898 23.339 11.81 11.66 11.81 11.31 11.81 4,050,964 11.504 3.23%
2007-03-21 0 23.20 23.15 23.20 22.60 24.05 2,408,000 55,723,244 23.141 11.44 11.41 11.44 11.14 11.85 4,885,238 11.406 -1.90%
2007-03-20 0 23.65 23.50 23.90 23.30 24.00 1,497,000 35,475,900 23.698 11.66 11.58 11.78 11.48 11.83 3,037,044 11.681 2.16%
2007-03-19 0 23.15 23.15 23.25 22.20 23.45 1,176,000 26,924,100 22.895 11.41 11.41 11.46 10.94 11.56 2,385,814 11.285 2.89%
2007-03-16 0 22.50 22.50 22.60 21.75 22.90 1,091,000 24,501,820 22.458 11.09 11.09 11.14 10.72 11.29 2,213,370 11.070 1.12%
2007-03-15 0 22.25 22.10 22.25 21.65 22.60 993,527 21,969,120 22.112 10.97 10.89 10.97 10.67 11.14 2,015,621 10.899 0.91%
2007-03-14 0 22.05 22.00 22.05 21.65 22.50 1,591,724 35,281,706 22.166 10.87 10.84 10.87 10.67 11.09 3,229,216 10.926 -3.08%
2007-03-13 0 22.75 22.75 22.80 21.85 23.00 1,321,000 30,148,850 22.823 11.21 11.21 11.24 10.77 11.34 2,679,983 11.250 -0.87%
2007-03-12 0 22.95 22.95 23.00 22.70 23.05 692,000 15,804,408 22.839 11.31 11.31 11.34 11.19 11.36 1,403,897 11.258 1.10%
2007-03-09 0 22.70 22.50 22.70 21.40 23.30 2,155,100 48,008,860 22.277 11.19 11.09 11.19 10.55 11.48 4,372,167 10.981 1.57%
2007-03-08 0 22.35 22.25 22.35 20.95 22.40 1,578,000 33,796,000 21.417 11.02 10.97 11.02 10.33 11.04 3,201,373 10.557 5.18%
2007-03-07 0 21.25 21.20 21.25 20.70 21.45 834,000 17,597,100 21.100 10.47 10.45 10.47 10.20 10.57 1,691,980 10.400 2.66%
2007-03-06 0 20.70 20.70 20.75 18.86 21.25 6,995,579 144,553,833 20.664 10.20 10.20 10.23 9.296 10.47 14,192,305 10.185 11.77%
2007-03-05 0 18.52 18.52 18.70 18.00 21.10 5,133,000 102,830,020 20.033 9.129 9.129 9.217 8.872 10.40 10,413,592 9.8746 -13.05%
2007-03-02 0 21.30 21.10 21.30 21.00 21.90 1,730,000 36,962,900 21.366 10.50 10.40 10.50 10.35 10.79 3,509,743 10.532 1.19%
2007-03-01 0 21.05 21.00 21.05 21.00 22.20 4,391,000 94,598,724 21.544 10.38 10.35 10.38 10.35 10.94 8,908,256 10.619 -2.55%
2007-02-28 0 21.60 21.55 21.60 20.00 22.00 4,125,000 90,467,580 21.932 10.65 10.62 10.65 9.858 10.84 8,368,608 10.810 -6.09%
2007-02-27 0 23.00 23.00 23.05 22.70 24.25 2,533,864 59,478,009 23.473 11.34 11.34 11.36 11.19 11.95 5,140,585 11.570 -4.37%
2007-02-26 0 24.05 24.00 24.05 22.90 24.15 3,369,239 80,289,714 23.830 11.85 11.83 11.85 11.29 11.90 6,835,355 11.746 5.02%
2007-02-23 0 22.90 22.80 23.00 22.30 23.05 3,691,833 83,942,296 22.737 11.29 11.24 11.34 10.99 11.36 7,489,819 11.208 1.78%
2007-02-22 0 22.50 22.35 22.50 21.45 22.75 2,617,690 57,712,822 22.047 11.09 11.02 11.09 10.57 11.21 5,310,648 10.867 4.90%
2007-02-21 0 21.45 21.40 21.60 21.00 21.70 1,625,000 34,973,700 21.522 10.57 10.55 10.65 10.35 10.70 3,296,724 10.609 3.37%
2007-02-16 0 20.75 20.75 20.80 20.10 20.80 1,290,000 26,578,100 20.603 10.23 10.23 10.25 9.908 10.25 2,617,092 10.156 3.23%
2007-02-15 0 20.10 20.10 20.20 20.10 21.15 2,443,800 49,603,200 20.298 9.908 9.908 9.957 9.908 10.43 4,957,868 10.005 -1.23%
2007-02-14 0 20.35 20.30 20.35 20.20 21.20 2,916,000 60,083,800 20.605 10.03 10.01 10.03 9.957 10.45 5,915,845 10.156 -3.33%
2007-02-13 0 21.05 21.05 21.50 20.90 21.50 1,146,000 24,163,700 21.085 10.38 10.38 10.60 10.30 10.60 2,324,951 10.393 0.24%
2007-02-12 0 21.00 21.00 21.15 20.35 21.10 2,065,000 43,080,100 20.862 10.35 10.35 10.43 10.03 10.40 4,189,376 10.283 -0.24%
2007-02-09 0 21.05 21.05 21.20 20.00 21.25 3,353,000 70,216,600 20.941 10.38 10.38 10.45 9.858 10.47 6,802,410 10.322 -0.94%
2007-02-08 0 21.25 21.15 21.25 20.80 21.80 774,000 16,384,000 21.168 10.47 10.43 10.47 10.25 10.75 1,570,255 10.434 0.71%
2007-02-07 0 21.10 21.00 21.15 21.00 21.20 946,075 19,986,074 21.125 10.40 10.35 10.43 10.35 10.45 1,919,353 10.413 0.00%
2007-02-06 0 21.10 21.10 21.15 20.50 21.20 1,326,000 27,979,094 21.100 10.40 10.40 10.43 10.10 10.45 2,690,127 10.401 -0.24%
2007-02-05 0 21.15 21.05 21.15 20.50 21.50 1,910,290 40,289,142 21.091 10.43 10.38 10.43 10.10 10.60 3,875,507 10.396 0.71%
2007-02-02 0 21.00 21.00 21.05 20.35 21.05 2,245,000 46,865,450 20.875 10.35 10.35 10.38 10.03 10.38 4,554,552 10.290 0.00%
2007-02-01 0 21.00 20.85 21.00 20.70 21.30 3,030,000 63,127,100 20.834 10.35 10.28 10.35 10.20 10.50 6,147,123 10.269 -1.41%
2007-01-31 0 21.30 21.30 21.35 20.95 21.40 1,247,396 26,363,357 21.135 10.50 10.50 10.52 10.33 10.55 2,530,659 10.418 1.67%
2007-01-30 0 20.95 20.90 20.95 20.90 21.05 1,492,000 31,330,400 20.999 10.33 10.30 10.33 10.30 10.38 3,026,900 10.351 1.21%
2007-01-29 0 20.70 20.65 20.70 20.45 21.00 1,916,000 39,915,900 20.833 10.20 10.18 10.20 10.08 10.35 3,887,092 10.269 0.98%
2007-01-26 0 20.50 20.20 20.50 19.88 20.80 2,154,000 43,819,916 20.344 10.10 9.957 10.10 9.799 10.25 4,369,935 10.028 0.00%
2007-01-25 0 20.50 20.30 20.50 20.20 21.05 3,454,000 70,760,500 20.487 10.10 10.01 10.10 9.957 10.38 7,007,314 10.098 -1.91%
2007-01-24 0 20.90 20.90 20.95 20.70 21.10 1,222,357 25,475,476 20.841 10.30 10.30 10.33 10.20 10.40 2,479,861 10.273 0.97%
2007-01-23 0 20.70 20.65 20.70 19.90 20.75 2,251,000 45,199,190 20.080 10.20 10.18 10.20 9.809 10.23 4,566,724 9.8975 3.50%
2007-01-22 0 20.00 19.98 20.00 19.84 20.15 2,080,177 41,572,082 19.985 9.858 9.848 9.858 9.779 9.932 4,220,166 9.8508 -0.25%
2007-01-19 0 20.05 20.05 20.15 19.90 20.50 1,264,000 25,432,724 20.121 9.883 9.883 9.932 9.809 10.10 2,564,344 9.9178 -0.25%
2007-01-18 0 20.10 20.10 20.30 19.70 21.00 1,575,000 31,665,960 20.105 9.908 9.908 10.01 9.710 10.35 3,195,287 9.9102 -2.43%
2007-01-17 0 20.60 20.45 20.60 19.70 20.65 896,000 18,023,920 20.116 10.15 10.08 10.15 9.710 10.18 1,817,763 9.9154 3.21%
2007-01-16 0 19.96 19.96 20.00 19.80 20.30 1,548,000 30,937,000 19.985 9.839 9.839 9.858 9.760 10.01 3,140,510 9.8509 0.81%
2007-01-15 0 19.80 19.80 19.94 19.52 20.00 1,227,900 24,221,463 19.726 9.760 9.760 9.829 9.622 9.858 2,491,106 9.7232 2.80%
2007-01-12 0 19.26 19.26 19.70 19.20 19.90 1,921,000 37,548,420 19.546 9.494 9.494 9.710 9.464 9.809 3,897,235 9.6346 0.00%
2007-01-11 0 19.26 19.26 19.66 19.24 19.78 801,000 15,524,460 19.381 9.494 9.494 9.691 9.484 9.750 1,625,032 9.5533 -0.10%
2007-01-10 0 19.28 19.26 19.28 19.20 20.40 1,810,000 35,551,410 19.642 9.503 9.494 9.503 9.464 10.06 3,672,044 9.6816 -2.23%
2007-01-09 0 19.72 19.66 19.74 19.60 21.00 2,248,000 45,175,600 20.096 9.720 9.691 9.730 9.661 10.35 4,560,638 9.9055 -5.42%
2007-01-08 0 20.85 20.75 20.85 20.25 21.20 1,713,000 35,650,200 20.812 10.28 10.23 10.28 9.981 10.45 3,475,255 10.258 1.21%
2007-01-05 0 20.60 20.45 20.60 19.70 22.60 5,100,060 104,691,750 20.528 10.15 10.08 10.15 9.710 11.14 10,346,764 10.118 3.00%
2007-01-04 0 20.00 19.98 20.10 19.52 20.00 3,282,630 64,922,935 19.778 9.858 9.848 9.908 9.622 9.858 6,659,647 9.7487 1.52%
2007-01-03 0 19.70 19.68 19.70 19.50 19.80 1,626,000 31,872,896 19.602 9.710 9.701 9.710 9.612 9.760 3,298,753 9.6621 1.03%
2007-01-02 0 19.50 19.46 19.50 19.32 19.54 1,572,000 30,414,066 19.347 9.612 9.592 9.612 9.523 9.632 3,189,200 9.5366 1.14%
2006-12-29 0 19.28 19.00 19.34 17.90 19.30 1,746,000 32,628,120 18.687 9.503 9.365 9.533 8.823 9.513 3,542,204 9.2112 5.36%
2006-12-28 0 18.30 18.30 18.54 18.12 18.70 692,682 12,770,214 18.436 9.020 9.020 9.139 8.932 9.217 1,405,281 9.0873 0.88%
2006-12-27 0 18.14 18.10 18.30 18.10 18.40 203,360 3,709,920 18.243 8.941 8.922 9.020 8.922 9.070 412,567 8.9923 0.00%
2006-12-22 0 18.14 18.10 18.14 17.98 18.36 340,000 6,203,080 18.244 8.941 8.922 8.941 8.863 9.050 689,776 8.9929 0.89%
2006-12-21 0 17.98 17.96 18.00 17.82 18.08 1,981,000 35,641,280 17.992 8.863 8.853 8.872 8.784 8.912 4,018,961 8.8683 -0.11%
2006-12-20 0 18.00 17.84 18.00 17.80 18.00 2,337,000 41,830,400 17.899 8.872 8.794 8.872 8.774 8.872 4,741,197 8.8228 2.27%
2006-12-19 0 17.60 17.58 17.66 17.58 17.94 1,197,815 21,319,904 17.799 8.675 8.665 8.705 8.665 8.843 2,430,071 8.7734 -1.35%
2006-12-18 0 17.84 17.82 17.84 17.54 18.18 2,986,732 53,325,516 17.854 8.794 8.784 8.794 8.646 8.961 6,059,343 8.8005 -1.65%
2006-12-15 0 18.14 18.12 18.14 18.14 18.22 1,184,000 21,514,152 18.171 8.941 8.932 8.941 8.941 8.981 2,402,044 8.9566 0.00%
2006-12-14 0 18.14 18.14 18.20 17.94 18.18 1,888,000 34,198,720 18.114 8.941 8.941 8.971 8.843 8.961 3,830,287 8.9285 -0.55%
2006-12-13 0 18.24 18.14 18.24 18.00 18.26 1,488,000 26,962,020 18.120 8.991 8.941 8.991 8.872 9.001 3,018,785 8.9314 -0.11%
2006-12-12 0 18.26 18.24 18.30 18.00 18.44 3,000,000 54,778,618 18.260 9.001 8.991 9.020 8.872 9.089 6,086,260 9.0004 0.33%
2006-12-11 0 18.20 18.14 18.30 18.00 18.50 650,000 11,831,656 18.203 8.971 8.941 9.020 8.872 9.119 1,318,690 8.9723 0.89%
2006-12-08 0 18.04 18.02 18.20 17.92 18.30 1,186,000 21,441,440 18.079 8.892 8.882 8.971 8.833 9.020 2,406,102 8.9113 -1.42%
2006-12-07 0 18.30 18.30 18.32 18.30 18.84 2,947,956 54,292,507 18.417 9.020 9.020 9.030 9.020 9.286 5,980,676 9.0780 -1.08%
2006-12-06 0 18.50 18.36 18.50 18.32 18.72 684,000 12,617,600 18.447 9.119 9.050 9.119 9.030 9.227 1,387,667 9.0927 -0.43%
2006-12-05 0 18.58 18.52 18.64 18.52 18.80 216,000 4,032,800 18.670 9.158 9.129 9.188 9.129 9.267 438,211 9.2029 -0.85%
2006-12-04 0 18.74 18.68 18.72 18.68 18.84 1,140,000 21,357,440 18.735 9.237 9.208 9.227 9.208 9.286 2,312,779 9.2345 -0.11%
2006-12-01 0 18.76 18.44 18.76 18.10 18.80 6,458,000 118,137,230 18.293 9.247 9.089 9.247 8.922 9.267 13,101,690 9.0169 0.64%
2006-11-30 0 18.64 18.60 18.64 17.88 18.70 1,930,887 35,294,301 18.279 9.188 9.168 9.188 8.813 9.217 3,917,294 9.0099 5.43%
2006-11-29 0 17.68 17.68 17.70 17.50 17.78 2,010,000 35,457,280 17.640 8.715 8.715 8.725 8.626 8.764 4,077,794 8.6952 -0.11%
2006-11-28 0 17.70 17.70 17.72 17.40 17.80 1,835,000 32,398,500 17.656 8.725 8.725 8.734 8.577 8.774 3,722,763 8.7028 0.23%
2006-11-27 0 17.66 17.64 17.66 17.44 17.70 594,000 10,464,560 17.617 8.705 8.695 8.705 8.596 8.725 1,205,080 8.6837 1.38%
2006-11-24 0 17.42 17.42 17.50 17.40 17.58 650,000 11,333,440 17.436 8.587 8.587 8.626 8.577 8.665 1,318,690 8.5945 -1.02%
2006-11-23 0 17.60 17.50 17.60 17.50 17.80 1,245,800 22,007,720 17.666 8.675 8.626 8.675 8.626 8.774 2,527,421 8.7076 -1.46%
2006-11-22 0 17.86 17.84 17.86 17.74 18.20 3,492,000 62,609,080 17.929 8.803 8.794 8.803 8.744 8.971 7,084,407 8.8376 -0.33%
2006-11-21 0 17.92 17.86 17.92 17.60 17.96 3,787,000 67,792,320 17.901 8.833 8.803 8.833 8.675 8.853 7,682,889 8.8238 -0.11%
2006-11-20 0 17.94 17.90 17.94 17.80 18.20 3,218,000 57,661,453 17.918 8.843 8.823 8.843 8.774 8.971 6,528,529 8.8322 -0.66%
2006-11-17 0 18.06 18.00 18.08 17.64 18.10 1,648,000 29,420,080 17.852 8.902 8.872 8.912 8.695 8.922 3,343,386 8.7995 2.03%
2006-11-16 0 17.70 17.50 17.70 17.34 17.72 5,800,000 100,786,700 17.377 8.725 8.626 8.725 8.547 8.734 11,766,770 8.5654 1.96%
2006-11-15 0 17.36 17.30 17.38 16.60 17.68 7,941,000 137,123,640 17.268 8.557 8.527 8.567 8.182 8.715 16,110,331 8.5115 -3.34%
2006-11-14 0 17.96 17.92 17.96 17.68 19.00 4,454,000 80,232,360 18.014 8.853 8.833 8.853 8.715 9.365 9,036,068 8.8791 -5.67%
2006-11-13 0 19.04 19.02 19.14 18.86 19.12 674,000 12,842,160 19.054 9.385 9.375 9.434 9.296 9.425 1,367,380 9.3918 0.21%
2006-11-10 0 19.00 19.08 19.10 18.76 19.50 1,506,000 28,601,784 18.992 9.365 9.405 9.415 9.247 9.612 3,055,303 9.3614 0.00%
2006-11-09 0 19.00 18.98 19.04 18.76 19.10 572,500 10,866,770 18.981 9.365 9.355 9.385 9.247 9.415 1,161,461 9.3561 1.17%
2006-11-08 0 18.78 18.74 18.78 18.64 18.80 3,220,120 60,355,572 18.743 9.257 9.237 9.257 9.188 9.267 6,532,830 9.2388 -0.11%
2006-11-07 0 18.80 18.80 18.90 18.58 19.10 1,314,300 24,734,922 18.820 9.267 9.267 9.316 9.158 9.415 2,666,391 9.2766 -0.95%
2006-11-06 0 18.98 18.98 19.10 18.96 19.20 2,599,034 49,500,160 19.046 9.355 9.355 9.415 9.346 9.464 5,272,799 9.3878 -0.11%
2006-11-03 0 19.00 18.82 19.10 18.80 19.30 501,770 9,489,605 18.912 9.365 9.277 9.415 9.267 9.513 1,017,968 9.3221 -0.42%
2006-11-02 0 19.08 19.06 19.08 18.92 19.12 3,429,250 64,922,498 18.932 9.405 9.395 9.405 9.326 9.425 6,957,103 9.3318 0.10%
2006-11-01 0 19.06 19.00 19.06 18.70 19.20 3,490,100 65,478,087 18.761 9.395 9.365 9.395 9.217 9.464 7,080,552 9.2476 1.82%
2006-10-31 0 18.72 18.70 18.74 18.26 18.80 1,096,046 20,444,010 18.653 9.227 9.217 9.237 9.001 9.267 2,223,607 9.1941 1.96%
2006-10-27 0 18.36 18.24 18.42 18.18 18.40 940,000 17,169,200 18.265 9.050 8.991 9.079 8.961 9.070 1,907,028 9.0031 0.88%
2006-10-26 0 18.20 18.18 18.20 18.04 18.26 744,000 13,534,040 18.191 8.971 8.961 8.971 8.892 9.001 1,509,393 8.9665 0.89%
2006-10-25 0 18.04 18.04 18.06 18.02 18.08 1,928,000 34,795,520 18.047 8.892 8.892 8.902 8.882 8.912 3,911,437 8.8958 0.00%
2006-10-24 0 18.04 18.04 18.06 17.78 18.10 885,136 15,929,386 17.997 8.892 8.892 8.902 8.764 8.922 1,795,723 8.8707 1.69%
2006-10-23 0 17.74 17.74 17.76 17.74 18.20 1,593,992 28,559,053 17.917 8.744 8.744 8.754 8.744 8.971 3,233,817 8.8314 -0.11%
2006-10-20 0 17.76 17.74 17.76 17.72 17.92 716,000 12,739,480 17.793 8.754 8.744 8.754 8.734 8.833 1,452,587 8.7702 -0.11%
2006-10-19 0 17.78 17.66 17.78 17.66 17.90 474,950 8,464,915 17.823 8.764 8.705 8.764 8.705 8.823 963,556 8.7851 -0.67%
2006-10-18 0 17.90 17.70 17.90 17.70 17.90 707,000 12,584,244 17.799 8.823 8.725 8.823 8.725 8.823 1,434,329 8.7736 0.22%
2006-10-17 0 17.86 17.82 17.86 17.80 17.92 154,000 2,753,680 17.881 8.803 8.784 8.803 8.774 8.833 312,428 8.8138 -0.45%
2006-10-16 0 17.94 17.80 17.92 17.80 17.96 1,036,349 18,547,094 17.897 8.843 8.774 8.833 8.774 8.853 2,102,497 8.8215 0.79%
2006-10-13 0 17.80 17.66 17.80 17.68 17.98 1,870,000 33,405,000 17.864 8.774 8.705 8.774 8.715 8.863 3,793,769 8.8052 0.34%
2006-10-12 0 17.74 17.48 17.60 17.60 18.00 2,160,000 38,437,586 17.795 8.744 8.616 8.675 8.675 8.872 4,382,107 8.7715 0.34%
2006-10-11 0 17.68 17.52 17.70 17.34 17.74 1,332,000 23,520,760 17.658 8.715 8.636 8.725 8.547 8.744 2,702,300 8.7040 1.96%
2006-10-10 0 17.34 17.32 17.46 17.28 17.52 1,685,000 29,181,360 17.318 8.547 8.537 8.606 8.518 8.636 3,418,450 8.5364 -0.34%
2006-10-09 0 17.40 17.40 17.48 17.40 17.90 477,331 8,342,173 17.477 8.577 8.577 8.616 8.577 8.823 968,387 8.6145 -1.69%
2006-10-06 0 17.70 17.66 17.70 17.50 17.90 3,020,000 53,744,040 17.796 8.725 8.705 8.725 8.626 8.823 6,126,835 8.7719 0.23%
2006-10-05 0 17.66 17.50 17.66 17.30 17.90 1,641,000 28,778,280 17.537 8.705 8.626 8.705 8.527 8.823 3,329,184 8.6442 1.61%
2006-10-04 0 17.38 17.30 17.40 17.30 17.66 1,464,000 25,462,940 17.393 8.567 8.527 8.577 8.527 8.705 2,970,095 8.5731 0.00%
2006-10-03 0 17.38 17.32 17.38 16.80 17.46 3,076,500 52,832,640 17.173 8.567 8.537 8.567 8.281 8.606 6,241,460 8.4648 3.82%
2006-09-29 0 16.74 16.68 16.74 16.58 16.76 1,580,000 26,329,795 16.664 8.251 8.222 8.251 8.173 8.261 3,205,430 8.2141 1.09%
2006-09-28 0 16.56 16.52 16.72 16.50 16.94 1,184,000 19,776,560 16.703 8.163 8.143 8.242 8.133 8.350 2,402,044 8.2332 -0.96%
2006-09-27 0 16.90 16.86 16.90 16.82 17.00 1,566,000 26,467,120 16.901 8.242 8.222 8.242 8.203 8.290 3,211,230 8.2420 -0.35%
2006-09-26 0 16.96 16.94 16.98 16.88 17.40 2,770,442 47,148,278 17.018 8.271 8.261 8.281 8.232 8.485 5,681,052 8.2992 0.12%
2006-09-25 0 16.94 16.94 16.96 16.80 17.30 2,726,360 46,224,905 16.955 8.261 8.261 8.271 8.193 8.437 5,590,658 8.2682 -2.08%
2006-09-22 0 17.30 17.24 17.30 16.92 17.94 4,517,000 77,936,932 17.254 8.437 8.407 8.437 8.251 8.749 9,262,534 8.4142 2.13%
2006-09-21 0 16.94 16.90 16.98 16.14 17.02 4,802,000 80,037,760 16.668 8.261 8.242 8.281 7.871 8.300 9,846,953 8.1282 5.22%
2006-09-20 0 16.10 16.08 16.10 16.02 16.22 2,798,000 45,058,800 16.104 7.851 7.842 7.851 7.812 7.910 5,737,562 7.8533 -0.12%
2006-09-19 0 16.12 16.10 16.12 16.06 16.36 2,892,000 46,756,280 16.167 7.861 7.851 7.861 7.832 7.978 5,930,318 7.8843 -0.49%
2006-09-18 0 16.20 16.02 16.18 15.88 16.40 2,450,000 39,286,360 16.035 7.900 7.812 7.890 7.744 7.998 5,023,956 7.8198 0.12%
2006-09-15 0 16.18 16.12 16.18 16.08 16.80 2,667,000 43,643,620 16.364 7.890 7.861 7.890 7.842 8.193 5,468,934 7.9803 0.62%
2006-09-14 0 16.08 16.02 16.08 15.92 16.12 4,640,000 74,301,320 16.013 7.842 7.812 7.842 7.764 7.861 9,514,757 7.8091 1.26%
2006-09-13 0 15.88 15.86 15.92 15.82 16.14 6,986,000 111,225,800 15.921 7.744 7.734 7.764 7.715 7.871 14,325,450 7.7642 -0.63%
2006-09-12 0 15.98 15.94 15.98 15.00 16.00 4,111,000 65,018,690 15.816 7.793 7.773 7.793 7.315 7.803 8,429,992 7.7128 6.68%
2006-09-11 0 14.98 14.98 15.00 14.70 15.40 3,533,000 53,166,860 15.049 7.305 7.305 7.315 7.169 7.510 7,244,749 7.3387 2.18%
2006-09-08 0 14.66 14.64 14.66 14.58 14.80 974,000 14,256,940 14.638 7.149 7.139 7.149 7.110 7.217 1,997,279 7.1382 -0.27%
2006-09-07 0 14.70 14.70 14.72 14.60 14.74 866,000 12,707,560 14.674 7.169 7.169 7.178 7.120 7.188 1,775,814 7.1559 0.68%
2006-09-06 0 14.60 14.56 14.60 14.42 14.60 710,000 10,274,600 14.471 7.120 7.100 7.120 7.032 7.120 1,455,922 7.0571 0.97%
2006-09-05 0 14.46 14.46 14.50 14.46 14.54 1,566,000 22,704,280 14.498 7.052 7.052 7.071 7.052 7.091 3,211,230 7.0703 -0.41%
2006-09-04 0 14.52 14.50 14.52 14.46 14.80 454,000 6,597,960 14.533 7.081 7.071 7.081 7.052 7.217 930,970 7.0872 -0.55%
2006-09-01 0 14.60 14.50 14.58 14.52 14.70 393,000 5,742,100 14.611 7.120 7.071 7.110 7.081 7.169 805,883 7.1252 -0.14%
2006-08-31 0 14.62 14.62 14.80 14.28 14.68 2,377,390 34,642,874 14.572 7.130 7.130 7.217 6.964 7.159 4,875,062 7.1061 2.52%
2006-08-30 0 14.26 14.24 14.30 14.24 14.50 1,002,000 14,306,056 14.278 6.954 6.944 6.974 6.944 7.071 2,054,695 6.9626 -0.56%
2006-08-29 0 14.34 14.26 14.34 14.10 14.36 680,000 9,708,000 14.276 6.993 6.954 6.993 6.876 7.003 1,394,404 6.9621 0.56%
2006-08-28 0 14.26 14.26 14.34 14.24 14.66 328,000 4,714,444 14.373 6.954 6.954 6.993 6.944 7.149 672,595 7.0093 -2.73%
2006-08-25 0 14.66 14.38 14.68 14.38 14.78 546,000 7,965,280 14.588 7.149 7.013 7.159 7.013 7.208 1,119,624 7.1142 1.66%
2006-08-24 0 14.42 14.38 14.42 14.30 14.50 1,789,000 25,791,730 14.417 7.032 7.013 7.032 6.974 7.071 3,668,513 7.0306 0.14%
2006-08-23 0 14.40 14.36 14.42 14.30 14.80 874,000 12,623,648 14.444 7.022 7.003 7.032 6.974 7.217 1,792,219 7.0436 -1.91%
2006-08-22 0 14.68 14.46 14.76 14.00 14.80 1,322,625 19,344,593 14.626 7.159 7.052 7.198 6.827 7.217 2,712,167 7.1325 -0.81%
2006-08-21 0 14.80 14.66 14.80 14.50 15.00 1,366,000 20,160,040 14.758 7.217 7.149 7.217 7.071 7.315 2,801,112 7.1972 1.51%
2006-08-18 0 14.58 14.30 14.58 14.46 14.58 2,010,249 29,198,756 14.525 7.110 6.974 7.110 7.052 7.110 4,122,205 7.0833 0.55%
2006-08-17 0 14.50 14.30 14.50 14.00 14.50 682,000 9,740,200 14.282 7.071 6.974 7.071 6.827 7.071 1,398,505 6.9647 1.68%
2006-08-16 0 14.26 14.22 14.26 13.94 14.26 1,164,000 16,460,800 14.142 6.954 6.935 6.954 6.798 6.954 2,386,892 6.8963 2.44%
2006-08-15 0 13.92 13.90 13.98 13.84 14.00 1,198,500 16,668,110 13.907 6.788 6.779 6.818 6.749 6.827 2,457,637 6.7822 -1.83%
2006-08-14 0 14.18 14.16 14.18 13.80 14.18 1,010,000 14,096,560 13.957 6.915 6.905 6.915 6.730 6.915 2,071,100 6.8063 2.60%
2006-08-11 0 13.82 13.82 13.86 13.80 13.90 826,000 11,445,760 13.857 6.740 6.740 6.759 6.730 6.779 1,693,791 6.7575 0.14%
2006-08-10 0 13.80 13.80 13.82 13.60 13.82 2,006,000 27,636,520 13.777 6.730 6.730 6.740 6.632 6.740 4,113,492 6.7185 1.62%
2006-08-09 0 13.58 13.60 13.62 13.38 13.66 2,522,381 34,287,104 13.593 6.622 6.632 6.642 6.525 6.661 5,172,380 6.6289 1.19%
2006-08-08 0 13.42 13.38 13.42 13.08 13.46 538,400 7,198,480 13.370 6.544 6.525 6.544 6.379 6.564 1,104,040 6.5201 1.82%
2006-08-07 0 13.18 13.12 13.18 13.10 13.40 528,000 6,998,520 13.255 6.427 6.398 6.427 6.388 6.535 1,082,714 6.4639 0.61%
2006-08-04 0 13.10 13.08 13.10 12.46 13.20 1,862,100 24,219,020 13.006 6.388 6.379 6.388 6.076 6.437 3,818,411 6.3427 5.48%
2006-08-03 0 12.42 12.40 12.48 12.20 12.50 1,652,000 20,382,373 12.338 6.057 6.047 6.086 5.949 6.096 3,387,581 6.0168 2.48%
2006-08-02 0 12.12 12.12 12.16 12.00 12.16 3,358,000 40,544,200 12.074 5.910 5.910 5.930 5.852 5.930 6,885,895 5.8880 0.66%
2006-08-01 0 12.04 12.00 12.04 11.92 12.06 4,189,420 50,331,676 12.014 5.871 5.852 5.871 5.813 5.881 8,590,800 5.8588 -0.17%
2006-07-31 0 12.06 12.04 12.06 12.04 12.22 1,506,000 18,169,520 12.065 5.881 5.871 5.881 5.871 5.959 3,088,195 5.8835 0.00%
2006-07-28 0 12.06 12.02 12.06 12.02 12.08 2,142,000 25,803,960 12.047 5.881 5.862 5.881 5.862 5.891 4,392,373 5.8747 0.00%
2006-07-27 0 12.06 12.02 12.04 12.00 12.10 3,255,000 39,169,610 12.034 5.881 5.862 5.871 5.852 5.901 6,674,684 5.8684 0.33%
2006-07-26 0 12.02 12.00 12.04 11.96 12.22 3,176,000 38,151,280 12.012 5.862 5.852 5.871 5.832 5.959 6,512,687 5.8580 -1.64%
2006-07-25 0 12.22 12.30 12.42 11.74 12.30 3,218,000 38,721,840 12.033 5.959 5.998 6.057 5.725 5.998 6,598,812 5.8680 2.86%
2006-07-24 0 11.88 11.88 11.94 11.86 12.70 3,000,000 36,002,080 12.001 5.793 5.793 5.823 5.784 6.193 6,151,782 5.8523 -6.46%
2006-07-21 0 12.70 12.70 12.80 12.70 12.80 356,000 4,549,100 12.778 6.193 6.193 6.242 6.193 6.242 730,012 6.2315 -0.78%
2006-07-20 0 12.80 12.80 12.85 12.65 13.10 924,000 11,805,400 12.776 6.242 6.242 6.266 6.169 6.388 1,894,749 6.2306 -0.78%
2006-07-19 0 12.90 12.85 12.90 12.80 13.20 1,095,764 14,102,055 12.870 6.291 6.266 6.291 6.242 6.437 2,246,967 6.2760 -0.77%
2006-07-18 0 13.00 12.80 13.00 12.70 13.20 1,478,000 19,015,400 12.866 6.340 6.242 6.340 6.193 6.437 3,030,778 6.2741 0.00%
2006-07-17 0 13.00 13.00 13.05 12.80 13.05 1,250,000 16,286,550 13.029 6.340 6.340 6.364 6.242 6.364 2,563,243 6.3539 0.39%
2006-07-14 0 12.95 12.95 13.00 12.80 13.25 620,000 8,164,200 13.168 6.315 6.315 6.340 6.242 6.462 1,271,368 6.4216 -2.63%
2006-07-13 0 13.30 13.25 13.35 13.10 13.40 452,000 5,996,300 13.266 6.486 6.462 6.510 6.388 6.535 926,869 6.4694 -1.12%
2006-07-12 0 13.45 13.45 13.55 13.40 13.75 222,000 2,991,600 13.476 6.559 6.559 6.608 6.535 6.705 455,232 6.5716 -2.89%
2006-07-11 0 13.85 13.75 13.85 13.65 14.15 602,000 8,351,700 13.873 6.754 6.705 6.754 6.657 6.900 1,234,458 6.7655 0.73%
2006-07-10 0 13.75 13.60 13.75 12.90 13.75 676,000 9,016,900 13.339 6.705 6.632 6.705 6.291 6.705 1,386,202 6.5048 6.18%
2006-07-07 0 12.95 12.90 12.95 12.90 13.00 146,560 1,893,556 12.920 6.315 6.291 6.315 6.291 6.340 300,535 6.3006 0.39%
2006-07-06 0 12.90 12.80 12.90 12.55 12.90 241,000 3,075,400 12.761 6.291 6.242 6.291 6.120 6.291 494,193 6.2231 2.38%
2006-07-05 0 12.60 12.60 12.80 12.60 13.00 782,000 10,019,400 12.813 6.145 6.145 6.242 6.145 6.340 1,603,565 6.2482 -0.79%
2006-07-04 0 12.70 12.65 12.70 12.65 12.80 778,137 9,916,633 12.744 6.193 6.169 6.193 6.169 6.242 1,595,643 6.2148 0.40%
2006-07-03 0 12.65 12.60 12.65 12.60 12.70 774,000 9,802,400 12.665 6.169 6.145 6.169 6.145 6.193 1,587,160 6.1761 0.00%
2006-06-30 0 12.65 12.60 12.65 12.50 12.90 1,384,100 17,546,335 12.677 6.169 6.145 6.169 6.096 6.291 2,838,227 6.1821 1.61%
2006-06-29 0 12.45 12.40 12.50 12.25 12.55 2,448,745 30,322,483 12.383 6.071 6.047 6.096 5.974 6.120 5,021,382 6.0387 2.05%
2006-06-28 0 12.20 12.20 12.25 12.15 12.50 915,000 11,218,350 12.260 5.949 5.949 5.974 5.925 6.096 1,876,294 5.9790 -2.79%
2006-06-27 0 12.55 12.55 12.65 12.55 12.80 744,130 9,436,712 12.682 6.120 6.120 6.169 6.120 6.242 1,525,909 6.1843 -1.57%
2006-06-26 0 12.75 12.70 12.80 12.60 12.75 964,000 12,278,200 12.737 6.218 6.193 6.242 6.145 6.218 1,976,773 6.2112 1.59%
2006-06-23 0 12.55 12.55 12.60 12.50 12.60 350,000 4,395,900 12.560 6.120 6.120 6.145 6.096 6.145 717,708 6.1249 -1.57%
2006-06-22 0 12.75 12.65 12.75 12.40 12.80 1,144,000 14,464,700 12.644 6.218 6.169 6.218 6.047 6.242 2,345,880 6.1660 2.00%
2006-06-21 0 12.50 12.45 12.50 11.70 12.50 1,090,000 13,314,500 12.215 6.096 6.071 6.096 5.706 6.096 2,235,148 5.9569 3.31%
2006-06-20 0 12.10 12.05 12.10 11.95 12.20 1,256,410 15,170,033 12.074 5.901 5.876 5.901 5.828 5.949 2,576,387 5.8881 0.83%
2006-06-19 0 12.00 12.00 12.20 11.90 12.30 1,238,000 14,949,600 12.076 5.852 5.852 5.949 5.803 5.998 2,538,636 5.8888 -1.64%
2006-06-16 0 12.20 12.20 12.25 11.85 12.45 1,614,000 19,589,368 12.137 5.949 5.949 5.974 5.779 6.071 3,309,659 5.9188 3.39%
2006-06-15 0 11.80 11.60 11.80 11.00 11.80 556,000 6,367,400 11.452 5.754 5.657 5.754 5.364 5.754 1,140,130 5.5848 4.89%
2006-06-14 0 11.25 11.10 11.15 11.20 11.30 470,000 5,283,100 11.241 5.486 5.413 5.437 5.462 5.511 963,779 5.4816 -2.60%
2006-06-13 0 11.55 11.60 11.70 11.20 11.60 1,303,500 14,849,500 11.392 5.633 5.657 5.706 5.462 5.657 2,672,949 5.5555 -1.28%
2006-06-12 0 11.70 11.70 11.85 11.50 12.00 748,000 8,857,800 11.842 5.706 5.706 5.779 5.608 5.852 1,533,844 5.7749 -3.31%
2006-06-09 0 12.10 12.05 12.10 11.90 12.20 1,200,400 14,459,490 12.046 5.901 5.876 5.901 5.803 5.949 2,461,533 5.8742 -0.82%
2006-06-08 0 12.20 12.20 12.25 12.15 12.60 1,479,100 18,175,050 12.288 5.949 5.949 5.974 5.925 6.145 3,033,034 5.9924 -5.06%
2006-06-07 0 12.85 12.80 12.85 12.85 13.00 390,179 5,031,936 12.896 6.266 6.242 6.266 6.266 6.340 800,099 6.2891 -1.15%
2006-06-06 0 13.00 13.00 13.05 12.70 13.05 215,000 2,781,400 12.937 6.340 6.340 6.364 6.193 6.364 440,878 6.3088 -0.76%
2006-06-05 0 13.10 13.05 13.20 12.90 13.40 725,260 9,596,207 13.231 6.388 6.364 6.437 6.291 6.535 1,487,214 6.4525 0.77%
2006-06-02 0 13.00 12.95 13.00 12.75 13.10 1,290,000 16,715,260 12.958 6.340 6.315 6.340 6.218 6.388 2,645,266 6.3189 0.78%
2006-06-01 0 12.90 12.75 12.90 12.65 13.05 1,423,000 18,264,450 12.835 6.291 6.218 6.291 6.169 6.364 2,917,995 6.2592 -0.77%
2006-05-30 0 13.00 13.00 13.15 12.85 13.20 712,000 9,280,300 13.034 6.340 6.340 6.413 6.266 6.437 1,460,023 6.3563 0.00%
2006-05-29 0 13.00 13.00 13.10 12.80 13.25 610,000 7,985,500 13.091 6.340 6.340 6.388 6.242 6.462 1,250,862 6.3840 1.56%
2006-05-26 0 12.80 12.60 12.80 12.30 12.80 1,555,000 19,636,100 12.628 6.242 6.145 6.242 5.998 6.242 3,188,674 6.1581 3.23%
2006-05-25 0 12.40 12.30 12.40 12.15 12.50 2,650,000 32,634,400 12.315 6.047 5.998 6.047 5.925 6.096 5,434,074 6.0055 2.06%
2006-05-24 0 12.15 12.20 12.45 12.00 12.90 4,957,400 61,284,020 12.362 5.925 5.949 6.071 5.852 6.291 10,165,615 6.0286 -6.54%
2006-05-23 0 13.00 13.00 13.05 12.60 13.50 2,092,000 27,205,600 13.005 6.340 6.340 6.364 6.145 6.583 4,289,843 6.3419 -1.89%
2006-05-22 0 13.25 13.15 13.45 13.25 14.15 504,000 6,890,200 13.671 6.462 6.413 6.559 6.462 6.900 1,033,499 6.6669 -7.02%
2006-05-19 0 14.25 14.20 14.25 14.20 14.60 514,000 7,343,000 14.286 6.949 6.925 6.949 6.925 7.120 1,054,005 6.9668 -0.70%
2006-05-18 0 14.35 14.30 14.40 13.70 14.40 984,000 13,901,556 14.128 6.998 6.974 7.022 6.681 7.022 2,017,785 6.8895 -0.69%
2006-05-17 0 14.45 14.10 14.35 13.40 14.50 1,276,000 17,684,100 13.859 7.047 6.876 6.998 6.535 7.071 2,616,558 6.7585 8.24%
2006-05-16 0 13.35 13.25 13.35 12.95 14.00 1,081,000 14,464,850 13.381 6.510 6.462 6.510 6.315 6.827 2,216,692 6.5254 -1.84%
2006-05-15 0 13.60 13.60 13.70 13.55 14.05 566,000 7,841,430 13.854 6.632 6.632 6.681 6.608 6.852 1,160,636 6.7561 -2.51%
2006-05-12 0 13.95 13.95 14.00 13.90 14.30 3,154,000 44,604,850 14.142 6.803 6.803 6.827 6.779 6.974 6,467,574 6.8967 -2.45%
2006-05-11 0 14.30 14.25 14.30 13.95 14.50 2,104,392 29,897,827 14.207 6.974 6.949 6.974 6.803 7.071 4,315,254 6.9284 -2.72%
2006-05-10 0 14.70 14.85 - 14.10 15.00 3,982,000 56,323,100 14.144 7.169 7.242 - 6.876 7.315 8,165,466 6.8977 5.38%
2006-05-09 0 13.95 13.85 13.95 13.35 14.10 1,880,000 26,157,600 13.914 6.803 6.754 6.803 6.510 6.876 3,855,117 6.7852 4.49%
2006-05-08 0 13.35 13.35 13.50 13.25 13.65 633,000 8,506,200 13.438 6.510 6.510 6.583 6.462 6.657 1,298,026 6.5532 1.14%
2006-05-04 0 13.20 13.15 13.20 12.80 13.25 1,389,000 18,294,400 13.171 6.437 6.413 6.437 6.242 6.462 2,848,275 6.4230 3.12%
2006-05-03 0 12.80 12.85 12.90 12.65 13.20 1,826,000 23,617,580 12.934 6.242 6.266 6.291 6.169 6.437 3,744,385 6.3075 -0.39%
2006-05-02 0 12.85 12.85 12.90 12.80 13.00 2,188,183 28,159,442 12.869 6.266 6.266 6.291 6.242 6.340 4,487,075 6.2757 0.00%
2006-04-28 0 12.85 12.85 13.10 12.60 13.15 2,068,000 26,944,656 13.029 6.266 6.266 6.388 6.145 6.413 4,240,629 6.3539 -3.75%
2006-04-27 0 13.35 13.35 13.45 13.10 13.45 2,619,200 34,977,178 13.354 6.510 6.510 6.559 6.388 6.559 5,370,916 6.5123 1.14%
2006-04-26 0 13.20 13.10 13.20 12.80 13.25 1,162,000 15,106,600 13.001 6.437 6.388 6.437 6.242 6.462 2,382,790 6.3399 4.02%
2006-04-25 0 12.85 12.80 13.05 12.50 13.30 779,111 9,950,832 12.772 6.188 6.164 6.285 6.020 6.405 1,617,784 6.1509 1.58%
2006-04-24 0 12.65 12.65 12.80 12.60 13.00 772,000 9,878,000 12.795 6.092 6.092 6.164 6.068 6.261 1,603,018 6.1621 -3.80%
2006-04-21 1 - - - - - 0 0 - 6.333 - - - - 0 - 0.00%
2006-04-20 0 13.15 13.15 13.20 12.50 13.15 3,489,200 44,482,146 12.749 6.333 6.333 6.357 6.020 6.333 7,245,145 6.1396 0.00%
2006-04-19 0 13.15 12.90 12.95 12.60 13.40 2,117,492 27,013,074 12.757 6.333 6.213 6.237 6.068 6.453 4,396,864 6.1437 5.62%
2006-04-18 0 12.45 12.45 12.50 12.25 12.65 852,800 10,589,660 12.418 5.996 5.996 6.020 5.899 6.092 1,770,795 5.9802 -0.40%
2006-04-13 0 12.50 12.35 12.50 12.20 12.55 1,046,000 12,980,200 12.409 6.020 5.948 6.020 5.875 6.044 2,171,965 5.9762 2.04%
2006-04-12 0 12.25 12.20 12.30 12.15 12.45 1,582,000 19,404,500 12.266 5.899 5.875 5.924 5.851 5.996 3,284,942 5.9071 -2.00%
2006-04-11 0 12.50 12.40 12.50 12.35 12.50 1,128,000 14,020,500 12.430 6.020 5.972 6.020 5.948 6.020 2,342,234 5.9860 -0.79%
2006-04-10 0 12.60 12.55 12.60 12.55 12.90 934,000 11,833,400 12.670 6.068 6.044 6.068 6.044 6.213 1,939,403 6.1016 -1.56%
2006-04-07 0 12.80 12.75 12.80 12.70 12.90 711,000 9,074,922 12.764 6.164 6.140 6.164 6.116 6.213 1,476,355 6.1468 -1.54%
2006-04-06 0 13.00 12.95 13.00 12.30 13.00 2,494,000 31,895,700 12.789 6.261 6.237 6.261 5.924 6.261 5,178,663 6.1591 2.36%
2006-04-04 0 12.70 12.60 12.70 12.50 12.80 2,170,222 27,415,106 12.632 6.116 6.068 6.116 6.020 6.164 4,506,355 6.0837 2.01%
2006-04-03 0 12.45 12.40 12.50 12.40 12.65 1,664,000 20,855,200 12.533 5.996 5.972 6.020 5.972 6.092 3,455,211 6.0359 1.22%
2006-03-31 0 12.30 12.30 12.40 12.00 12.55 2,048,262 25,503,236 12.451 5.924 5.924 5.972 5.779 6.044 4,253,111 5.9964 2.93%
2006-03-30 0 11.95 11.95 12.05 11.95 12.55 916,000 11,335,500 12.375 5.755 5.755 5.803 5.755 6.044 1,902,027 5.9597 -0.83%
2006-03-29 0 12.05 12.00 12.05 11.90 12.15 1,206,000 14,520,000 12.040 5.803 5.779 5.803 5.731 5.851 2,504,197 5.7983 0.84%
2006-03-28 0 11.95 11.90 11.95 11.80 12.20 1,648,000 19,788,600 12.008 5.755 5.731 5.755 5.683 5.875 3,421,987 5.7828 -0.42%
2006-03-27 0 12.00 11.90 12.30 11.95 12.70 2,814,000 34,953,131 12.421 5.779 5.731 5.924 5.755 6.116 5,843,127 5.9819 -2.44%
2006-03-24 0 12.30 12.35 12.40 12.20 12.50 1,913,000 23,703,350 12.391 5.924 5.948 5.972 5.875 6.020 3,972,246 5.9672 -2.38%
2006-03-23 0 12.60 12.50 12.60 11.80 12.65 4,768,000 58,409,100 12.250 6.068 6.020 6.068 5.683 6.092 9,900,508 5.8996 7.23%
2006-03-22 0 11.75 11.60 11.75 11.25 11.90 2,142,000 24,843,600 11.598 5.659 5.586 5.659 5.418 5.731 4,447,753 5.5857 4.44%
2006-03-21 0 11.25 11.15 11.25 10.90 11.40 2,086,000 23,267,400 11.154 5.418 5.370 5.418 5.249 5.490 4,331,472 5.3717 2.74%
2006-03-20 0 10.95 10.90 10.95 10.60 11.00 1,400,000 15,187,600 10.848 5.273 5.249 5.273 5.105 5.298 2,907,028 5.2244 2.82%
2006-03-17 0 10.65 10.65 10.80 10.65 10.90 838,000 9,048,000 10.797 5.129 5.129 5.201 5.129 5.249 1,740,064 5.1998 -2.29%
2006-03-16 0 10.90 10.90 11.00 10.55 11.05 2,926,000 32,028,200 10.946 5.249 5.249 5.298 5.081 5.322 6,075,689 5.2715 1.87%
2006-03-15 0 10.70 10.70 10.75 10.55 10.85 912,000 9,785,300 10.729 5.153 5.153 5.177 5.081 5.225 1,893,721 5.1672 1.90%
2006-03-14 0 10.50 10.50 10.65 10.50 10.80 1,600,000 17,148,300 10.718 5.057 5.057 5.129 5.057 5.201 3,322,318 5.1615 -2.33%
2006-03-13 0 10.75 10.80 10.85 10.65 10.80 126,000 1,350,800 10.721 5.177 5.201 5.225 5.129 5.201 261,633 5.1630 0.00%
2006-03-10 0 10.75 10.65 10.75 10.70 10.85 1,564,000 16,828,500 10.760 5.177 5.129 5.177 5.153 5.225 3,247,566 5.1819 -1.38%
2006-03-09 0 10.90 10.80 10.90 10.70 10.95 2,077,495 22,436,049 10.800 5.249 5.201 5.249 5.153 5.273 4,313,812 5.2010 0.46%
2006-03-08 0 10.85 10.65 10.85 10.45 11.00 3,086,830 33,059,894 10.710 5.225 5.129 5.225 5.033 5.298 6,409,644 5.1578 0.93%
2006-03-07 0 10.75 10.65 10.80 10.65 11.00 66,700 716,980 10.749 5.177 5.129 5.201 5.129 5.298 138,499 5.1768 -2.71%
2006-03-06 0 11.05 10.90 11.15 10.55 11.05 1,858,933 19,816,125 10.660 5.322 5.249 5.370 5.081 5.322 3,859,979 5.1337 4.25%
2006-03-03 0 10.60 10.50 10.60 10.40 10.70 2,188,000 22,998,300 10.511 5.105 5.057 5.105 5.009 5.153 4,543,270 5.0621 0.95%
2006-03-02 0 10.50 10.40 10.50 10.40 10.55 334,300 3,511,475 10.504 5.057 5.009 5.057 5.009 5.081 694,157 5.0586 0.96%
2006-03-01 0 10.40 10.40 10.50 10.40 10.50 1,052,000 11,035,600 10.490 5.009 5.009 5.057 5.009 5.057 2,184,424 5.0519 -0.95%
2006-02-28 0 10.50 10.45 10.50 10.20 10.70 449,043 4,706,043 10.480 5.057 5.033 5.057 4.912 5.153 932,415 5.0472 0.00%
2006-02-27 0 10.50 10.30 10.50 10.10 10.50 220,000 2,251,200 10.233 5.057 4.960 5.057 4.864 5.057 456,819 4.9280 2.44%
2006-02-24 0 10.25 10.20 10.25 10.20 10.40 516,000 5,285,400 10.243 4.936 4.912 4.936 4.912 5.009 1,071,448 4.9330 -1.44%
2006-02-23 0 10.40 10.30 10.35 10.20 10.40 804,000 8,330,900 10.362 5.009 4.960 4.984 4.912 5.009 1,669,465 4.9902 0.97%
2006-02-22 0 10.30 10.30 10.50 10.30 10.60 1,356,000 14,259,500 10.516 4.960 4.960 5.057 4.960 5.105 2,815,664 5.0643 -1.90%
2006-02-21 0 10.50 10.45 10.50 10.00 10.65 538,000 5,616,900 10.440 5.057 5.033 5.057 4.816 5.129 1,117,129 5.0280 0.00%
2006-02-20 0 10.50 10.45 10.50 10.35 10.70 600,000 6,301,874 10.503 5.057 5.033 5.057 4.984 5.153 1,245,869 5.0582 -0.47%
2006-02-17 0 10.55 10.50 10.55 10.55 10.65 412,000 4,366,000 10.597 5.081 5.057 5.081 5.081 5.129 855,497 5.1035 -0.94%
2006-02-16 0 10.65 10.60 10.65 10.55 10.70 389,551 4,142,708 10.635 5.129 5.105 5.129 5.081 5.153 808,883 5.1215 0.00%
2006-02-15 0 10.65 10.65 10.70 10.55 10.85 1,942,333 20,699,046 10.657 5.129 5.129 5.153 5.081 5.225 4,033,155 5.1322 0.95%
2006-02-14 0 10.55 10.55 10.60 10.40 10.80 1,364,180 14,472,835 10.609 5.081 5.081 5.105 5.009 5.201 2,832,650 5.1093 1.93%
2006-02-13 0 10.35 10.35 10.40 10.00 10.50 1,081,994 11,176,639 10.330 4.984 4.984 5.009 4.816 5.057 2,246,705 4.9747 2.99%
2006-02-10 0 10.05 10.00 10.05 9.900 10.20 2,652,000 26,676,676 10.059 4.840 4.816 4.840 4.768 4.912 5,506,742 4.8444 -1.47%
2006-02-09 0 10.20 10.15 10.25 9.950 10.60 1,744,000 17,964,990 10.301 4.912 4.888 4.936 4.792 5.105 3,621,327 4.9609 -3.32%
2006-02-08 0 10.55 10.50 10.55 10.30 10.75 2,062,000 21,684,600 10.516 5.081 5.057 5.081 4.960 5.177 4,281,637 5.0646 2.43%
2006-02-07 0 10.30 10.15 10.35 10.00 10.60 2,504,603 25,596,841 10.220 4.960 4.888 4.984 4.816 5.105 5,200,680 4.9218 3.00%
2006-02-06 0 10.00 9.900 10.00 9.500 10.00 4,321,665 42,304,757 9.7890 4.816 4.768 4.816 4.575 4.816 8,973,716 4.7143 6.95%
2006-02-03 0 9.350 9.350 9.400 9.300 9.800 3,652,000 34,626,000 9.4814 4.503 4.503 4.527 4.479 4.720 7,583,191 4.5662 -4.59%
2006-02-02 0 9.800 9.750 9.800 9.450 9.900 6,098,496 59,617,321 9.7757 4.720 4.696 4.720 4.551 4.768 12,663,214 4.7079 4.26%
2006-02-01 0 9.400 9.400 9.450 9.250 9.600 3,517,000 32,859,500 9.3430 4.527 4.527 4.551 4.455 4.623 7,302,870 4.4995 1.62%
2006-01-27 0 9.250 9.150 9.250 9.200 9.500 7,855,000 73,296,700 9.3312 4.455 4.407 4.455 4.431 4.575 16,310,505 4.4938 -2.12%
2006-01-26 0 9.450 9.400 9.450 9.400 9.600 958,000 9,075,000 9.4729 4.551 4.527 4.551 4.527 4.623 1,989,238 4.5620 -1.56%
2006-01-25 0 9.600 9.500 9.600 9.450 9.600 2,074,000 19,807,000 9.5501 4.623 4.575 4.623 4.551 4.623 4,306,555 4.5993 0.52%
2006-01-24 0 9.550 9.550 9.600 9.550 9.650 768,000 7,340,700 9.5582 4.599 4.599 4.623 4.599 4.647 1,594,713 4.6031 -0.52%
2006-01-23 0 9.600 9.550 9.650 9.550 9.700 706,295 6,782,744 9.6033 4.623 4.599 4.647 4.599 4.671 1,466,585 4.6249 0.00%
2006-01-20 0 9.600 9.500 9.650 9.500 9.800 438,000 4,211,800 9.6160 4.623 4.575 4.647 4.575 4.720 909,485 4.6310 -0.52%
2006-01-19 0 9.650 9.500 9.650 9.550 9.700 946,000 9,093,300 9.6124 4.647 4.575 4.647 4.599 4.671 1,964,320 4.6292 0.00%
2006-01-18 0 9.650 9.550 9.700 9.600 9.700 1,508,000 14,547,100 9.6466 4.647 4.599 4.671 4.623 4.671 3,131,285 4.6457 0.00%
2006-01-17 0 9.650 9.650 9.700 9.650 9.850 1,410,111 13,762,060 9.7596 4.647 4.647 4.671 4.647 4.744 2,928,023 4.7001 -1.53%
2006-01-16 0 9.800 9.700 9.800 9.700 9.850 2,472,879 24,134,438 9.7597 4.720 4.671 4.720 4.671 4.744 5,134,806 4.7002 1.03%
2006-01-13 0 9.700 9.700 9.750 9.500 9.750 4,729,312 45,550,904 9.6316 4.671 4.671 4.696 4.575 4.696 9,820,174 4.6385 2.11%
2006-01-12 0 9.500 9.400 9.500 9.000 9.500 3,376,111 31,200,770 9.2416 4.575 4.527 4.575 4.334 4.575 7,010,321 4.4507 5.56%
2006-01-11 0 9.000 9.000 9.050 8.600 9.050 4,008,381 35,376,565 8.8256 4.334 4.334 4.358 4.142 4.358 8,323,198 4.2504 5.26%
2006-01-10 0 8.550 8.500 8.550 8.500 8.550 1,853,000 15,783,400 8.5178 4.118 4.094 4.118 4.094 4.118 3,847,659 4.1021 0.59%
2006-01-09 0 8.500 8.450 8.500 8.450 8.600 1,518,000 12,907,600 8.5030 4.094 4.069 4.094 4.069 4.142 3,152,049 4.0950 -1.16%
2006-01-06 0 8.600 8.550 8.600 8.500 8.600 650,000 5,545,100 8.5309 4.142 4.118 4.142 4.094 4.142 1,349,692 4.1084 0.00%
2006-01-05 0 8.600 8.550 8.600 8.450 8.700 1,946,000 16,593,500 8.5270 4.142 4.118 4.142 4.069 4.190 4,040,769 4.1065 -0.58%
2006-01-04 0 8.650 8.600 8.700 8.650 8.700 306,000 2,647,800 8.6529 4.166 4.142 4.190 4.166 4.190 635,393 4.1672 -0.57%
2006-01-03 0 8.700 8.650 8.700 8.600 8.750 526,000 4,576,400 8.7004 4.190 4.166 4.190 4.142 4.214 1,092,212 4.1900 -1.14%
2005-12-30 0 8.800 8.700 8.800 8.650 8.800 594,113 5,178,189 8.7158 4.238 4.190 4.238 4.166 4.238 1,233,645 4.1975 1.15%
2005-12-29 0 8.700 8.700 8.750 8.700 8.850 788,000 6,860,900 8.7067 4.190 4.190 4.214 4.190 4.262 1,636,242 4.1931 -1.14%
2005-12-28 0 8.800 8.700 8.800 8.700 8.800 574,000 4,996,800 8.7052 4.238 4.190 4.238 4.190 4.238 1,191,882 4.1924 -0.56%
2005-12-23 0 8.850 8.750 8.850 8.750 8.850 497,693 4,377,444 8.7955 4.262 4.214 4.262 4.214 4.262 1,033,434 4.2358 0.57%
2005-12-22 0 8.800 8.700 8.800 8.550 8.800 444,000 3,874,200 8.7257 4.238 4.190 4.238 4.118 4.238 921,943 4.2022 2.92%
2005-12-21 0 8.550 8.550 8.700 8.550 8.800 149,000 1,293,500 8.6812 4.118 4.118 4.190 4.118 4.238 309,391 4.1808 -1.16%
2005-12-20 0 8.650 8.650 8.750 8.600 8.750 226,000 1,959,160 8.6688 4.166 4.166 4.214 4.142 4.214 469,277 4.1748 -2.26%
2005-12-19 0 8.850 8.750 8.850 8.800 8.850 307,389 2,705,045 8.8001 4.262 4.214 4.262 4.238 4.262 638,277 4.2380 0.57%
2005-12-16 0 8.800 8.750 8.800 8.750 8.900 1,110,000 9,770,336 8.8021 4.238 4.214 4.238 4.214 4.286 2,304,858 4.2390 -1.12%
2005-12-15 0 8.900 8.900 8.950 8.700 9.000 2,011,800 17,861,390 8.8783 4.286 4.286 4.310 4.190 4.334 4,177,400 4.2757 2.89%
2005-12-14 0 8.650 8.550 8.650 8.500 8.850 1,560,000 13,531,754 8.6742 4.166 4.118 4.166 4.094 4.262 3,239,260 4.1774 -1.14%
2005-12-13 0 8.750 8.800 8.850 8.450 8.950 1,233,000 10,800,151 8.7592 4.214 4.238 4.262 4.069 4.310 2,560,261 4.2184 3.55%
2005-12-12 0 8.450 8.450 8.500 8.450 8.850 788,000 6,708,946 8.5139 4.069 4.069 4.094 4.069 4.262 1,636,242 4.1002 -2.31%
2005-12-09 0 8.650 8.450 8.700 8.350 8.850 2,316,000 19,769,026 8.5358 4.166 4.069 4.190 4.021 4.262 4,809,055 4.1108 -2.26%
2005-12-08 0 8.850 8.800 8.850 8.750 8.950 854,000 7,547,576 8.8379 4.262 4.238 4.262 4.214 4.310 1,773,287 4.2563 -1.12%
2005-12-07 0 8.950 8.750 8.950 8.800 8.950 650,000 5,750,800 8.8474 4.310 4.214 4.310 4.238 4.310 1,349,692 4.2608 0.00%
2005-12-06 0 8.950 9.000 9.100 8.600 9.100 886,000 7,813,530 8.8189 4.310 4.334 4.382 4.142 4.382 1,839,734 4.2471 -0.56%
2005-12-05 0 9.000 8.950 9.000 8.800 9.100 2,988,000 26,869,050 8.9923 4.334 4.310 4.334 4.238 4.382 6,204,429 4.3306 2.86%
2005-12-02 0 8.750 8.700 8.750 8.600 8.750 2,596,000 22,517,200 8.6738 4.214 4.190 4.214 4.142 4.214 5,390,461 4.1772 2.34%
2005-12-01 0 8.550 8.550 8.600 8.200 8.750 2,048,444 17,581,652 8.5829 4.118 4.118 4.142 3.949 4.214 4,253,489 4.1335 4.91%
2005-11-30 0 8.150 8.100 8.200 8.150 8.250 468,000 3,830,656 8.1852 3.925 3.901 3.949 3.925 3.973 971,778 3.9419 -1.81%
2005-11-29 0 8.300 8.300 8.350 8.300 8.450 78,000 648,500 8.3141 3.997 3.997 4.021 3.997 4.069 161,963 4.0040 -1.78%
2005-11-28 0 8.450 8.450 8.500 8.250 8.550 1,286,000 10,838,800 8.4283 4.069 4.069 4.094 3.973 4.118 2,670,313 4.0590 1.81%
2005-11-25 0 8.300 8.250 8.300 8.250 8.300 1,049,360 8,694,884 8.2859 3.997 3.973 3.997 3.973 3.997 2,178,942 3.9904 1.22%
2005-11-24 0 8.200 8.150 8.200 8.150 8.200 638,000 5,231,500 8.1998 3.949 3.925 3.949 3.925 3.949 1,324,774 3.9490 0.00%
2005-11-23 0 8.200 8.200 8.250 8.150 8.350 543,995 4,486,759 8.2478 3.949 3.949 3.973 3.925 4.021 1,129,578 3.9721 -1.20%
2005-11-22 0 8.300 8.250 8.300 8.150 8.300 778,000 6,387,000 8.2095 3.997 3.973 3.997 3.925 3.997 1,615,477 3.9536 1.22%
2005-11-21 0 8.200 8.150 8.200 7.950 8.200 1,376,208 11,168,064 8.1151 3.949 3.925 3.949 3.829 3.949 2,857,625 3.9082 3.80%
2005-11-18 0 7.900 7.900 7.950 7.900 8.000 1,242,168 9,849,902 7.9296 3.805 3.805 3.829 3.805 3.853 2,579,298 3.8188 0.64%
2005-11-17 0 7.850 7.850 7.900 7.800 7.950 754,000 5,946,200 7.8862 3.780 3.780 3.805 3.756 3.829 1,565,642 3.7979 -0.63%
2005-11-16 0 7.900 7.850 7.900 7.500 8.000 3,146,000 24,660,500 7.8387 3.805 3.780 3.805 3.612 3.853 6,532,508 3.7750 4.64%
2005-11-15 0 7.550 7.500 7.550 7.550 7.550 1,308,000 9,875,400 7.5500 3.636 3.612 3.636 3.636 3.636 2,715,995 3.6360 -0.66%
2005-11-14 0 7.600 7.600 7.650 7.600 7.750 50,000 381,300 7.6260 3.660 3.660 3.684 3.660 3.732 103,822 3.6726 -2.56%
2005-11-11 0 7.800 7.750 7.800 7.750 7.800 898,000 6,965,972 7.7572 3.756 3.732 3.756 3.732 3.756 1,864,651 3.7358 0.65%
2005-11-10 0 7.750 7.700 7.750 7.700 7.900 1,954,000 15,146,200 7.7514 3.732 3.708 3.732 3.708 3.805 4,057,381 3.7330 1.31%
2005-11-09 0 7.650 7.650 7.800 7.600 7.900 786,000 6,016,600 7.6547 3.684 3.684 3.756 3.660 3.805 1,632,089 3.6864 -2.55%
2005-11-08 0 7.850 7.750 7.900 7.650 7.900 76,000 593,100 7.8039 3.780 3.732 3.805 3.684 3.805 157,810 3.7583 0.64%
2005-11-07 0 7.800 7.750 7.850 7.650 8.000 2,852,000 22,297,100 7.8181 3.756 3.732 3.780 3.684 3.853 5,922,032 3.7651 1.96%
2005-11-04 0 7.650 7.600 7.650 7.400 7.800 2,398,000 18,101,400 7.5485 3.684 3.660 3.684 3.564 3.756 4,979,324 3.6353 4.08%
2005-11-03 0 7.350 7.300 7.350 7.300 7.350 892,000 6,528,400 7.3188 3.540 3.516 3.540 3.516 3.540 1,852,192 3.5247 1.38%
2005-11-02 0 7.250 7.250 7.300 7.150 7.350 2,992,522 21,638,776 7.2309 3.492 3.492 3.516 3.443 3.540 6,213,818 3.4824 2.11%
2005-11-01 0 7.100 7.100 7.150 7.050 7.250 2,772,000 19,773,800 7.1334 3.419 3.419 3.443 3.395 3.492 5,755,916 3.4354 -1.39%
2005-10-31 0 7.200 7.200 7.250 7.100 7.250 1,064,000 7,673,000 7.2115 3.467 3.467 3.492 3.419 3.492 2,209,341 3.4730 0.00%
2005-10-28 0 7.200 7.150 7.200 7.150 7.450 2,908,637 21,369,023 7.3467 3.467 3.443 3.467 3.443 3.588 6,039,636 3.5381 -3.36%
2005-10-27 0 7.450 7.350 7.450 7.150 7.450 450,000 3,266,600 7.2591 3.588 3.540 3.588 3.443 3.588 934,402 3.4959 4.93%
2005-10-26 0 7.100 7.050 7.100 7.050 7.200 650,000 4,614,400 7.0991 3.419 3.395 3.419 3.395 3.467 1,349,692 3.4189 -0.70%
2005-10-25 0 7.150 7.100 7.150 7.100 7.200 892,000 6,349,500 7.1183 3.443 3.419 3.443 3.419 3.467 1,852,192 3.4281 0.70%
2005-10-24 0 7.100 7.050 7.100 7.050 7.150 342,000 2,430,100 7.1056 3.419 3.395 3.419 3.395 3.443 710,145 3.4220 -0.70%
2005-10-21 0 7.150 7.100 7.150 7.100 7.200 1,678,000 11,959,200 7.1271 3.443 3.419 3.443 3.419 3.467 3,484,281 3.4323 0.00%
2005-10-20 0 7.150 7.100 7.200 7.150 7.250 454,000 3,278,600 7.2216 3.443 3.419 3.467 3.443 3.492 942,708 3.4779 0.70%
2005-10-19 0 7.100 7.100 7.200 7.100 7.300 1,880,000 13,447,100 7.1527 3.419 3.419 3.467 3.419 3.516 3,903,724 3.4447 -2.07%
2005-10-18 0 7.250 7.250 7.300 7.250 7.300 238,000 1,729,800 7.2681 3.492 3.492 3.516 3.492 3.516 494,195 3.5002 -0.68%
2005-10-17 0 7.300 7.250 7.300 7.250 7.350 312,000 2,282,400 7.3154 3.516 3.492 3.516 3.492 3.540 647,852 3.5230 1.39%
2005-10-14 0 7.200 7.250 7.300 7.200 7.300 1,370,200 9,902,810 7.2273 3.467 3.492 3.516 3.467 3.516 2,845,150 3.4806 -1.37%
2005-10-13 0 7.300 7.250 7.300 7.250 7.350 292,000 2,125,100 7.2777 3.516 3.492 3.516 3.492 3.540 606,323 3.5049 0.00%
2005-10-12 0 7.300 7.250 7.300 7.250 7.350 786,000 5,719,800 7.2771 3.516 3.492 3.516 3.492 3.540 1,632,089 3.5046 -0.68%
2005-10-10 0 7.350 7.300 7.350 7.300 7.400 1,960,000 14,402,600 7.3483 3.540 3.516 3.540 3.516 3.564 4,069,839 3.5389 0.00%
2005-10-07 0 7.350 7.300 7.350 7.250 7.400 1,426,000 10,447,828 7.3267 3.540 3.516 3.540 3.492 3.564 2,961,016 3.5285 -1.34%
2005-10-06 0 7.450 7.350 7.450 7.350 7.500 1,071,000 7,942,250 7.4157 3.588 3.540 3.588 3.540 3.612 2,223,877 3.5714 0.00%
2005-10-05 0 7.450 7.350 7.450 7.300 7.450 753,000 5,579,350 7.4095 3.588 3.540 3.588 3.516 3.588 1,563,566 3.5683 0.00%
2005-10-04 0 7.450 7.350 7.450 7.350 7.500 788,000 5,848,200 7.4216 3.588 3.540 3.588 3.540 3.612 1,636,242 3.5742 0.68%
2005-10-03 0 7.400 7.400 7.450 7.300 7.500 1,842,000 13,644,200 7.4073 3.564 3.564 3.588 3.516 3.612 3,824,819 3.5673 0.00%
2005-09-30 0 7.400 7.300 7.400 7.300 7.400 381,000 2,812,300 7.3814 3.564 3.516 3.564 3.516 3.564 791,127 3.5548 0.00%
2005-09-29 0 7.400 7.350 7.400 7.350 7.400 908,000 6,718,000 7.3987 3.564 3.540 3.564 3.540 3.564 1,885,415 3.5631 0.00%
2005-09-28 0 7.400 7.350 7.450 7.300 7.500 5,698,000 42,236,700 7.4125 3.564 3.540 3.588 3.516 3.612 11,831,605 3.5698 0.00%
2005-09-27 0 7.400 7.300 7.400 7.300 7.400 4,769,816 35,061,575 7.3507 3.564 3.516 3.564 3.516 3.564 9,904,278 3.5400 0.00%
2005-09-26 0 7.400 7.300 7.400 7.350 7.400 718,000 5,288,700 7.3659 3.564 3.516 3.564 3.540 3.564 1,490,890 3.5473 0.00%
2005-09-23 0 7.400 7.350 7.400 7.300 7.500 1,554,000 11,473,000 7.3829 3.564 3.540 3.564 3.516 3.612 3,226,801 3.5555 1.37%
2005-09-22 0 7.300 7.350 7.400 7.000 7.500 1,996,318 14,589,694 7.3083 3.516 3.540 3.564 3.371 3.612 4,145,252 3.5196 3.11%
2005-09-21 0 7.200 7.200 7.250 7.050 7.250 2,651,191 18,981,237 7.1595 3.410 3.410 3.433 3.339 3.433 5,598,368 3.3905 1.41%
2005-09-20 0 7.100 7.050 7.100 7.050 7.150 1,064,000 7,564,200 7.1092 3.362 3.339 3.362 3.339 3.386 2,246,788 3.3667 0.00%
2005-09-16 0 7.100 7.050 7.100 7.050 7.200 498,350 3,544,233 7.1119 3.362 3.339 3.362 3.339 3.410 1,052,337 3.3680 -1.39%
2005-09-15 0 7.200 7.150 7.200 7.150 7.200 1,382,000 9,890,600 7.1567 3.410 3.386 3.410 3.386 3.410 2,918,290 3.3892 0.00%
2005-09-14 0 7.200 7.150 7.200 7.100 7.200 3,840,111 27,378,471 7.1296 3.410 3.386 3.410 3.362 3.410 8,108,943 3.3763 0.00%
2005-09-13 0 7.200 7.100 7.200 7.100 7.200 3,839,341 27,457,109 7.1515 3.410 3.362 3.410 3.362 3.410 8,107,317 3.3867 0.00%
2005-09-12 0 7.200 7.150 7.200 7.100 7.200 5,648,333 40,300,914 7.1350 3.410 3.386 3.410 3.362 3.410 11,927,262 3.3789 1.41%
2005-09-09 0 7.100 7.100 7.150 7.000 7.150 4,940,983 35,062,632 7.0963 3.362 3.362 3.386 3.315 3.386 10,433,591 3.3606 1.43%
2005-09-08 0 7.000 7.000 7.100 6.900 7.150 7,780,171 54,565,080 7.0134 3.315 3.315 3.362 3.268 3.386 16,428,942 3.3213 0.72%
2005-09-07 0 6.950 6.850 6.950 6.800 7.000 6,128,886 42,347,381 6.9095 3.291 3.244 3.291 3.220 3.315 12,942,018 3.2721 2.96%
2005-09-06 0 6.750 6.750 6.900 6.750 7.050 14,214,957 98,660,108 6.9406 3.197 3.197 3.268 3.197 3.339 30,016,911 3.2868 0.00%
2005-09-05 0 6.750 6.700 6.750 6.400 6.750 2,403,904 15,834,441 6.5870 3.197 3.173 3.197 3.031 3.197 5,076,186 3.1194 5.47%
2005-09-02 0 6.400 6.350 6.400 6.300 6.400 462,000 2,933,000 6.3485 3.031 3.007 3.031 2.983 3.031 975,579 3.0064 0.00%
2005-09-01 0 6.400 6.300 6.350 6.350 6.500 1,576,957 10,076,333 6.3897 3.031 2.983 3.007 3.007 3.078 3,329,970 3.0260 0.00%
2005-08-31 0 6.400 6.350 6.400 6.300 6.400 1,978,000 12,547,400 6.3435 3.031 3.007 3.031 2.983 3.031 4,176,829 3.0040 0.79%
2005-08-30 0 6.350 6.350 6.400 6.350 6.400 1,105,000 7,043,250 6.3740 3.007 3.007 3.031 3.007 3.031 2,333,365 3.0185 -0.78%
2005-08-29 0 6.400 6.350 6.400 6.350 6.450 2,504,000 15,998,000 6.3890 3.031 3.007 3.031 3.007 3.054 5,287,553 3.0256 0.00%
2005-08-26 0 6.400 6.350 6.450 6.400 6.450 790,000 5,063,700 6.4097 3.031 3.007 3.054 3.031 3.054 1,668,198 3.0354 -0.78%
2005-08-25 0 6.450 6.400 6.450 6.300 6.500 4,177,589 26,764,491 6.4067 3.054 3.031 3.054 2.983 3.078 8,821,576 3.0340 0.00%
2005-08-24 0 6.450 6.450 6.500 6.150 6.500 2,641,056 16,469,083 6.2358 3.054 3.054 3.078 2.912 3.078 5,576,967 2.9531 4.88%
2005-08-23 0 6.150 6.150 6.200 6.150 6.250 3,374,000 20,922,100 6.2010 2.912 2.912 2.936 2.912 2.960 7,124,683 2.9366 -0.81%
2005-08-22 0 6.200 6.150 6.200 6.150 6.250 2,050,333 12,710,415 6.1992 2.936 2.912 2.936 2.912 2.960 4,329,571 2.9357 0.00%
2005-08-19 0 6.200 6.150 6.200 6.050 6.250 5,302,000 32,538,000 6.1369 2.936 2.912 2.936 2.865 2.960 11,195,930 2.9062 0.81%
2005-08-18 0 6.150 6.100 6.150 6.100 6.300 5,202,488 32,135,652 6.1770 2.912 2.889 2.912 2.889 2.983 10,985,796 2.9252 0.82%
2005-08-17 0 6.100 6.050 6.100 6.050 6.200 4,304,756 26,397,908 6.1323 2.889 2.865 2.889 2.865 2.936 9,090,107 2.9040 -0.81%
2005-08-16 0 6.150 6.100 6.150 6.100 6.200 2,812,402 17,298,612 6.1508 2.912 2.889 2.912 2.889 2.936 5,938,788 2.9128 0.00%
2005-08-15 0 6.150 6.150 6.200 6.150 6.200 1,584,000 9,742,700 6.1507 2.912 2.912 2.936 2.912 2.936 3,344,842 2.9128 0.00%
2005-08-12 0 6.150 6.100 6.150 6.100 6.200 1,487,800 9,150,420 6.1503 2.912 2.889 2.912 2.889 2.936 3,141,702 2.9126 0.00%
2005-08-11 0 6.150 6.100 6.150 6.050 6.200 1,868,222 11,352,521 6.0766 2.912 2.889 2.912 2.865 2.936 3,945,017 2.8777 1.65%
2005-08-10 0 6.050 6.000 6.050 6.050 6.100 796,000 4,820,000 6.0553 2.865 2.841 2.865 2.865 2.889 1,680,868 2.8676 0.83%
2005-08-09 0 6.000 5.950 6.000 6.000 6.050 762,000 4,591,900 6.0261 2.841 2.818 2.841 2.841 2.865 1,609,072 2.8538 -0.83%
2005-08-08 0 6.050 6.000 6.050 6.000 6.150 2,086,000 12,603,400 6.0419 2.865 2.841 2.865 2.841 2.912 4,404,887 2.8612 0.83%
2005-08-05 0 6.000 6.000 6.050 5.900 6.050 3,886,000 23,250,700 5.9832 2.841 2.841 2.865 2.794 2.865 8,205,844 2.8334 0.00%
2005-08-04 0 6.000 5.950 6.000 5.900 6.050 3,130,000 18,779,555 5.9999 2.841 2.818 2.841 2.794 2.865 6,609,442 2.8413 -1.64%
2005-08-03 0 6.100 6.050 6.100 6.000 6.150 1,180,000 7,163,953 6.0711 2.889 2.865 2.889 2.841 2.912 2,491,738 2.8751 -0.81%
2005-08-02 0 6.150 6.050 6.150 6.050 6.150 1,198,148 7,275,375 6.0722 2.912 2.865 2.912 2.865 2.912 2,530,061 2.8756 2.50%
2005-08-01 0 6.000 5.950 6.050 6.000 6.200 3,162,000 19,186,700 6.0679 2.841 2.818 2.865 2.841 2.936 6,677,014 2.8735 -3.23%
2005-07-29 0 6.200 6.100 6.200 6.100 6.250 1,242,000 7,670,880 6.1762 2.936 2.889 2.936 2.889 2.960 2,622,660 2.9248 -0.80%
2005-07-28 0 6.250 6.200 6.250 6.200 6.350 1,942,956 12,202,284 6.2803 2.960 2.936 2.960 2.936 3.007 4,102,829 2.9741 -1.57%
2005-07-27 0 6.350 6.350 6.400 6.150 6.400 4,156,014 26,181,286 6.2996 3.007 3.007 3.031 2.912 3.031 8,776,017 2.9833 3.25%
2005-07-26 0 6.150 6.100 6.150 5.950 6.200 3,408,192 20,712,914 6.0774 2.912 2.889 2.912 2.818 2.936 7,196,884 2.8780 2.50%
2005-07-25 0 6.000 5.950 6.050 5.900 6.050 4,968,670 29,568,586 5.9510 2.841 2.818 2.865 2.794 2.865 10,492,056 2.8182 0.00%
2005-07-22 0 6.000 5.950 6.000 5.900 6.000 1,008,838 6,004,146 5.9515 2.841 2.818 2.841 2.794 2.841 2,130,305 2.8184 1.69%
2005-07-21 0 5.900 5.900 5.950 5.900 5.950 748,000 4,421,100 5.9106 2.794 2.794 2.818 2.794 2.818 1,579,509 2.7990 0.00%
2005-07-20 0 5.900 5.850 5.900 5.800 6.000 3,006,916 17,755,657 5.9049 2.794 2.770 2.794 2.747 2.841 6,349,532 2.7964 0.85%
2005-07-19 0 5.850 5.800 5.850 5.700 5.850 1,774,406 10,236,194 5.7688 2.770 2.747 2.770 2.699 2.770 3,746,912 2.7319 0.86%
2005-07-18 0 5.800 5.750 5.800 5.650 5.800 1,331,455 7,654,448 5.7489 2.747 2.723 2.747 2.676 2.747 2,811,557 2.7225 1.75%
2005-07-15 0 5.700 5.650 5.700 5.600 5.700 2,213,285 12,466,434 5.6325 2.699 2.676 2.699 2.652 2.699 4,673,667 2.6674 1.79%
2005-07-14 0 5.600 5.600 5.650 5.550 5.600 453,360 2,538,044 5.5983 2.652 2.652 2.676 2.628 2.652 957,334 2.6512 0.00%
2005-07-13 0 5.600 5.550 5.650 5.550 5.650 2,784,955 15,585,431 5.5963 2.652 2.628 2.676 2.628 2.676 5,880,830 2.6502 0.90%
2005-07-12 0 5.550 5.500 5.550 5.550 5.600 2,024,000 11,234,700 5.5507 2.628 2.605 2.628 2.628 2.652 4,273,965 2.6286 0.00%
2005-07-11 0 5.550 5.500 5.550 5.500 5.600 444,402 2,463,171 5.5427 2.628 2.605 2.628 2.605 2.652 938,418 2.6248 0.91%
2005-07-08 0 5.500 5.450 5.500 5.500 5.550 605,360 3,340,776 5.5187 2.605 2.581 2.605 2.605 2.628 1,278,304 2.6134 -1.79%
2005-07-07 0 5.600 5.550 5.600 5.450 5.650 1,442,066 8,048,956 5.5815 2.652 2.628 2.652 2.581 2.676 3,045,128 2.6432 1.82%
2005-07-06 0 5.500 5.450 5.500 5.500 5.550 742,850 4,101,405 5.5212 2.605 2.581 2.605 2.605 2.628 1,568,634 2.6146 0.00%
2005-07-05 0 5.500 5.450 5.500 5.450 5.500 191,201 1,048,565 5.4841 2.605 2.581 2.605 2.581 2.605 403,748 2.5971 0.00%
2005-07-04 0 5.500 5.450 5.500 5.300 5.550 306,000 1,662,000 5.4314 2.605 2.581 2.605 2.510 2.628 646,163 2.5721 1.85%
2005-06-30 0 5.400 5.400 5.450 5.400 5.500 1,672,000 9,075,700 5.4281 2.557 2.557 2.581 2.557 2.605 3,530,667 2.5705 -2.70%
2005-06-29 0 5.550 5.500 5.550 5.500 5.600 556,563 3,090,968 5.5537 2.628 2.605 2.628 2.605 2.652 1,175,262 2.6300 0.00%
2005-06-28 0 5.550 5.550 5.600 5.500 5.650 360,000 2,003,900 5.5664 2.628 2.628 2.652 2.605 2.676 760,191 2.6360 0.00%
2005-06-27 0 5.550 5.500 5.550 5.550 5.650 1,040,000 5,798,400 5.5754 2.628 2.605 2.628 2.628 2.676 2,196,108 2.6403 -0.89%
2005-06-24 0 5.600 5.550 5.600 5.550 5.650 904,963 5,056,800 5.5879 2.652 2.628 2.652 2.628 2.676 1,910,959 2.6462 0.00%
2005-06-23 0 5.600 5.550 5.650 5.550 5.700 2,984,172 16,814,426 5.6345 2.652 2.628 2.676 2.628 2.699 6,301,505 2.6683 -0.88%
2005-06-22 0 5.650 5.600 5.650 5.500 5.700 3,216,878 17,921,885 5.5712 2.676 2.652 2.676 2.605 2.699 6,792,897 2.6383 3.67%
2005-06-21 0 5.450 5.450 5.500 5.400 5.500 3,815,889 20,791,662 5.4487 2.581 2.581 2.605 2.557 2.605 8,057,794 2.5803 0.93%
2005-06-20 0 5.400 5.350 5.400 5.250 5.400 5,262,527 27,975,602 5.3160 2.557 2.534 2.557 2.486 2.557 11,112,577 2.5175 1.89%
2005-06-17 0 5.300 5.250 5.300 5.200 5.300 2,054,038 10,788,297 5.2522 2.510 2.486 2.510 2.463 2.510 4,337,394 2.4873 0.95%
2005-06-16 0 5.250 5.200 5.250 5.200 5.300 1,078,000 5,654,500 5.2454 2.486 2.463 2.486 2.463 2.510 2,276,351 2.4840 0.00%
2005-06-15 0 5.250 5.200 5.300 5.200 5.300 3,804,030 19,917,805 5.2360 2.486 2.463 2.510 2.463 2.510 8,032,752 2.4796 0.96%
2005-06-14 0 5.200 5.200 5.250 5.150 5.250 932,000 4,874,800 5.2305 2.463 2.463 2.486 2.439 2.486 1,968,051 2.4770 -0.95%
2005-06-13 0 5.250 5.200 5.250 5.200 5.300 2,027,555 10,617,731 5.2367 2.486 2.463 2.486 2.463 2.510 4,281,472 2.4799 0.00%
2005-06-10 0 5.250 5.200 5.250 5.200 5.300 430,000 2,253,160 5.2399 2.486 2.463 2.486 2.463 2.510 908,006 2.4814 0.00%
2005-06-09 0 5.250 5.150 5.250 5.100 5.300 4,065,064 21,101,873 5.1910 2.486 2.439 2.486 2.415 2.510 8,583,963 2.4583 1.94%
2005-06-08 0 5.150 5.100 5.150 5.050 5.150 2,151,623 10,959,615 5.0937 2.439 2.415 2.439 2.392 2.439 4,543,459 2.4122 0.98%
2005-06-07 0 5.100 5.050 5.100 5.000 5.150 3,367,088 17,087,727 5.0749 2.415 2.392 2.415 2.368 2.439 7,110,087 2.4033 0.99%
2005-06-06 0 5.050 5.000 5.050 4.975 5.050 1,868,267 9,358,358 5.0091 2.392 2.368 2.392 2.356 2.392 3,945,113 2.3721 1.51%
2005-06-03 0 4.975 4.925 4.975 4.950 5.000 492,000 2,441,600 4.9626 2.356 2.332 2.356 2.344 2.368 1,038,928 2.3501 0.00%
2005-06-02 0 4.975 4.975 5.000 4.975 5.050 846,111 4,229,444 4.9987 2.356 2.356 2.368 2.356 2.392 1,786,684 2.3672 -0.50%
2005-06-01 0 5.000 5.000 5.050 4.975 5.100 410,000 2,057,450 5.0182 2.368 2.368 2.392 2.356 2.415 865,774 2.3764 -0.99%
2005-05-31 0 5.050 5.000 5.100 5.000 5.100 4,229,000 21,393,600 5.0588 2.392 2.368 2.415 2.368 2.415 8,930,137 2.3957 -0.98%
2005-05-30 0 5.100 5.050 5.100 5.050 5.150 2,914,222 14,817,804 5.0847 2.415 2.392 2.415 2.392 2.439 6,153,796 2.4079 0.99%
2005-05-27 0 5.050 5.000 5.050 4.975 5.100 3,562,274 17,848,643 5.0105 2.392 2.368 2.392 2.356 2.415 7,522,250 2.3728 1.51%
2005-05-26 0 4.975 4.925 4.975 4.950 5.000 922,556 4,588,147 4.9733 2.356 2.332 2.356 2.344 2.368 1,948,109 2.3552 0.00%
2005-05-25 0 4.975 4.950 4.975 4.925 5.000 790,000 3,919,600 4.9615 2.356 2.344 2.356 2.332 2.368 1,668,198 2.3496 0.00%
2005-05-24 0 4.975 4.950 4.975 4.925 4.975 1,432,961 7,084,937 4.9443 2.356 2.344 2.356 2.332 2.356 3,025,902 2.3414 1.02%
2005-05-23 0 4.925 4.900 4.925 4.875 4.925 6,074,000 29,879,550 4.9193 2.332 2.320 2.332 2.309 2.332 12,826,118 2.3296 0.00%
2005-05-20 0 4.925 4.900 4.925 4.875 4.925 796,063 3,892,941 4.8902 2.332 2.320 2.332 2.309 2.332 1,681,001 2.3158 0.00%
2005-05-19 0 4.925 4.850 4.925 4.850 4.925 2,109,200 10,344,490 4.9045 2.332 2.297 2.332 2.297 2.332 4,453,877 2.3226 0.00%
2005-05-18 0 4.925 4.900 4.925 4.850 4.925 1,122,000 5,510,000 4.9109 2.332 2.320 2.332 2.297 2.332 2,369,263 2.3256 0.51%
2005-05-17 0 4.900 4.875 4.900 4.875 4.925 1,689,588 8,296,022 4.9101 2.320 2.309 2.320 2.309 2.332 3,567,806 2.3252 -0.51%
2005-05-13 0 4.925 4.900 4.925 4.825 4.950 2,218,222 10,831,877 4.8831 2.332 2.320 2.332 2.285 2.344 4,684,092 2.3125 0.51%
2005-05-12 0 4.900 4.850 4.900 4.825 4.900 2,406,000 11,703,845 4.8644 2.320 2.297 2.320 2.285 2.320 5,080,613 2.3036 2.08%
2005-05-11 0 4.800 4.775 4.800 4.800 4.900 2,370,000 11,528,900 4.8645 2.273 2.261 2.273 2.273 2.320 5,004,593 2.3037 -2.54%
2005-05-10 0 4.925 4.925 4.950 4.775 5.000 5,148,061 25,122,341 4.8800 2.332 2.332 2.344 2.261 2.368 10,870,866 2.3110 2.60%
2005-05-09 0 4.800 4.775 4.800 4.750 4.825 3,860,222 18,566,043 4.8096 2.273 2.261 2.273 2.249 2.285 8,151,410 2.2776 -1.54%
2005-05-06 0 4.875 4.850 4.875 4.850 4.900 692,630 3,360,943 4.8524 2.309 2.297 2.309 2.297 2.320 1,462,587 2.2979 -0.51%
2005-05-05 0 4.900 4.875 4.900 4.800 4.900 1,296,888 6,323,412 4.8758 2.320 2.309 2.320 2.273 2.320 2,738,564 2.3090 2.62%
2005-05-04 0 4.775 4.750 4.800 4.750 4.850 476,000 2,277,300 4.7842 2.261 2.249 2.273 2.249 2.297 1,005,142 2.2657 -1.04%
2005-05-03 0 4.825 4.850 4.875 4.825 4.875 400,000 1,940,200 4.8505 2.285 2.297 2.309 2.285 2.309 844,657 2.2970 -0.52%
2005-04-29 0 4.850 4.850 4.875 4.800 4.875 834,000 4,035,350 4.8385 2.297 2.297 2.309 2.273 2.309 1,761,110 2.2914 0.00%
2005-04-28 0 4.850 4.850 4.875 4.775 4.875 998,000 4,841,650 4.8514 2.297 2.297 2.309 2.261 2.309 2,107,419 2.2974 0.52%
2005-04-27 0 4.825 4.825 4.850 4.675 4.850 4,154,000 19,819,750 4.7712 2.285 2.285 2.297 2.214 2.297 8,771,764 2.2595 1.05%
2005-04-26 0 4.775 4.750 4.775 4.675 4.775 658,000 3,123,800 4.7474 2.261 2.249 2.261 2.214 2.261 1,389,461 2.2482 2.58%
2005-04-25 0 4.775 4.700 4.775 4.625 4.775 1,066,000 5,014,100 4.7037 2.204 2.170 2.204 2.135 2.204 2,309,039 2.1715 3.24%
2005-04-22 0 4.625 4.625 4.700 4.625 4.700 1,230,000 5,746,900 4.6723 2.135 2.135 2.170 2.135 2.170 2,664,276 2.1570 -0.54%
2005-04-21 0 4.650 4.600 4.650 4.575 4.650 420,000 1,937,000 4.6119 2.147 2.124 2.147 2.112 2.147 909,753 2.1291 0.54%
2005-04-20 0 4.625 4.600 4.625 4.575 4.625 698,000 3,212,400 4.6023 2.135 2.124 2.135 2.112 2.135 1,511,923 2.1247 0.00%
2005-04-19 0 4.625 4.600 4.625 4.600 4.650 756,000 3,495,550 4.6237 2.135 2.124 2.135 2.124 2.147 1,637,555 2.1346 0.54%
2005-04-18 0 4.600 4.600 4.625 4.550 4.650 948,000 4,356,800 4.5958 2.124 2.124 2.135 2.101 2.147 2,053,442 2.1217 1.10%
2005-04-15 0 4.550 4.550 4.575 4.550 4.575 260,000 1,187,000 4.5654 2.101 2.101 2.112 2.101 2.112 563,180 2.1077 0.00%
2005-04-14 0 4.550 4.550 4.575 4.525 4.550 132,000 600,350 4.5481 2.101 2.101 2.112 2.089 2.101 285,922 2.0997 0.00%
2005-04-13 0 4.550 4.525 4.550 4.525 4.550 2,466,000 11,218,250 4.5492 2.101 2.089 2.101 2.089 2.101 5,341,549 2.1002 0.55%
2005-04-12 0 4.525 4.500 4.525 4.500 4.525 1,677,781 7,588,636 4.5230 2.089 2.077 2.089 2.077 2.089 3,634,205 2.0881 0.00%
2005-04-11 0 4.525 4.525 4.550 4.500 4.550 2,376,000 10,760,400 4.5288 2.089 2.089 2.101 2.077 2.101 5,146,602 2.0908 -0.55%
2005-04-08 0 4.550 4.525 4.550 4.525 4.550 3,982,000 18,112,950 4.5487 2.101 2.089 2.101 2.089 2.101 8,625,324 2.1000 0.55%
2005-04-07 0 4.525 4.500 4.525 4.500 4.550 6,166,000 27,953,550 4.5335 2.089 2.077 2.089 2.077 2.101 13,356,038 2.0930 -0.55%
2005-04-06 0 4.550 4.525 4.550 4.500 4.575 3,708,000 16,859,500 4.5468 2.101 2.089 2.101 2.077 2.112 8,031,818 2.0991 0.00%
2005-04-04 0 4.550 4.550 4.575 4.550 4.550 2,076,000 9,445,800 4.5500 2.101 2.101 2.112 2.101 2.101 4,496,778 2.1006 -0.55%
2005-04-01 0 4.575 4.575 4.600 4.550 4.625 1,452,000 6,649,500 4.5795 2.112 2.112 2.124 2.101 2.135 3,145,146 2.1142 -1.08%
2005-03-31 0 4.625 4.600 4.625 4.625 4.675 1,232,000 5,706,250 4.6317 2.135 2.124 2.135 2.135 2.158 2,668,608 2.1383 1.09%
2005-03-30 0 4.575 4.575 4.600 4.550 4.725 636,000 2,925,300 4.5995 2.112 2.112 2.124 2.101 2.181 1,377,626 2.1234 -1.08%
2005-03-29 0 4.625 4.600 4.650 4.600 4.725 2,060,000 9,562,550 4.6420 2.135 2.124 2.147 2.124 2.181 4,462,121 2.1431 -2.12%
2005-03-24 0 4.725 4.700 4.725 4.725 4.800 1,076,000 5,096,600 4.7366 2.181 2.170 2.181 2.181 2.216 2,330,700 2.1867 -1.05%
2005-03-23 0 4.775 4.725 4.775 4.725 4.875 1,554,611 7,463,341 4.8008 2.204 2.181 2.204 2.181 2.251 3,367,409 2.2163 -2.05%
2005-03-22 0 4.875 4.850 4.900 4.775 4.950 3,488,000 17,054,650 4.8895 2.251 2.239 2.262 2.204 2.285 7,555,281 2.2573 -1.02%
2005-03-21 0 4.925 4.925 4.950 4.925 5.050 9,012,333 44,665,306 4.9560 2.274 2.274 2.285 2.274 2.331 19,521,418 2.2880 -1.01%
2005-03-18 0 4.975 4.925 5.000 4.775 5.000 8,949,841 44,039,687 4.9207 2.297 2.274 2.308 2.204 2.308 19,386,056 2.2717 4.74%
2005-03-17 0 4.750 4.775 4.800 4.600 4.775 4,218,561 19,893,959 4.7158 2.193 2.204 2.216 2.124 2.204 9,137,733 2.1771 3.26%
2005-03-16 0 4.600 4.575 4.600 4.550 4.600 1,264,000 5,779,700 4.5725 2.124 2.112 2.124 2.101 2.124 2,737,923 2.1110 1.10%
2005-03-15 0 4.550 4.550 4.575 4.525 4.575 2,058,000 9,368,150 4.5521 2.101 2.101 2.112 2.089 2.112 4,457,789 2.1015 -0.55%
2005-03-14 0 4.575 4.550 4.575 4.500 4.600 2,166,000 9,888,350 4.5653 2.112 2.101 2.112 2.077 2.124 4,691,725 2.1076 0.00%
2005-03-11 0 4.575 4.550 4.575 4.525 4.625 3,320,000 15,204,350 4.5796 2.112 2.101 2.112 2.089 2.135 7,191,380 2.1142 -0.54%
2005-03-10 0 4.600 4.575 4.625 4.425 4.650 7,528,000 34,054,458 4.5237 2.124 2.112 2.135 2.043 2.147 16,306,237 2.0884 2.79%
2005-03-09 0 4.475 4.475 4.525 4.400 4.525 6,196,000 27,660,000 4.4642 2.066 2.066 2.089 2.031 2.089 13,421,021 2.0609 0.00%
2005-03-08 0 4.475 4.475 4.500 4.475 4.525 1,404,381 6,335,762 4.5114 2.066 2.066 2.077 2.066 2.089 3,041,999 2.0828 -1.10%
2005-03-07 0 4.525 4.500 4.525 4.475 4.600 2,736,000 12,370,550 4.5214 2.089 2.077 2.089 2.066 2.124 5,926,390 2.0874 1.12%
2005-03-04 0 4.475 4.450 4.475 4.450 4.500 4,234,000 18,939,500 4.4732 2.066 2.054 2.066 2.054 2.077 9,171,175 2.0651 -0.56%
2005-03-03 0 4.500 4.475 4.525 4.400 4.550 2,354,000 10,544,600 4.4794 2.077 2.066 2.089 2.031 2.101 5,098,948 2.0680 1.12%
2005-03-02 0 4.450 4.400 4.450 4.300 4.600 3,310,000 14,660,700 4.4292 2.054 2.031 2.054 1.985 2.124 7,169,719 2.0448 -2.20%
2005-03-01 0 4.550 4.550 4.575 4.525 4.650 2,372,000 10,925,600 4.6061 2.101 2.101 2.112 2.089 2.147 5,137,938 2.1265 -1.62%
2005-02-28 0 4.625 4.625 4.650 4.625 4.700 2,348,000 10,930,050 4.6550 2.135 2.135 2.147 2.135 2.170 5,085,952 2.1491 -1.60%
2005-02-25 0 4.700 4.700 4.725 4.700 4.750 540,249 2,560,402 4.7393 2.170 2.170 2.181 2.170 2.193 1,170,222 2.1880 -1.05%
2005-02-24 0 4.750 4.700 4.750 4.750 4.750 334,000 1,586,500 4.7500 2.193 2.170 2.193 2.193 2.193 723,470 2.1929 0.00%
2005-02-23 0 4.750 4.700 4.750 4.700 4.750 564,000 2,655,250 4.7079 2.193 2.170 2.193 2.170 2.193 1,221,668 2.1735 1.06%
2005-02-22 0 4.700 4.700 4.725 4.700 4.750 626,000 2,963,250 4.7336 2.170 2.170 2.181 2.170 2.193 1,355,965 2.1853 -1.05%
2005-02-21 0 4.750 4.725 4.750 4.725 4.775 676,000 3,210,850 4.7498 2.193 2.181 2.193 2.181 2.204 1,464,269 2.1928 0.53%
2005-02-18 0 4.725 4.725 4.750 4.700 4.750 310,000 1,464,550 4.7244 2.181 2.181 2.193 2.170 2.193 671,484 2.1811 -0.53%
2005-02-17 0 4.750 4.725 4.750 4.725 4.800 2,252,000 10,692,350 4.7479 2.193 2.181 2.193 2.181 2.216 4,878,008 2.1919 -1.04%
2005-02-16 0 4.800 4.725 4.800 4.725 4.800 254,000 1,211,700 4.7705 2.216 2.181 2.216 2.181 2.216 550,184 2.2024 0.52%
2005-02-15 0 4.775 4.725 4.775 4.725 4.800 1,006,000 4,789,166 4.7606 2.204 2.181 2.204 2.181 2.216 2,179,075 2.1978 -0.52%
2005-02-14 0 4.800 4.775 4.800 4.775 4.800 1,778,000 8,525,750 4.7951 2.216 2.204 2.216 2.204 2.216 3,851,287 2.2137 0.00%
2005-02-08 0 4.800 4.775 4.800 4.775 4.825 1,408,000 6,770,000 4.8082 2.216 2.204 2.216 2.204 2.228 3,049,838 2.2198 0.00%
2005-02-07 0 4.800 4.775 4.825 4.775 4.800 2,070,665 9,925,509 4.7934 2.216 2.204 2.228 2.204 2.216 4,485,222 2.2129 0.52%
2005-02-04 0 4.775 4.775 4.800 4.775 4.800 774,000 3,696,200 4.7755 2.204 2.204 2.216 2.204 2.216 1,676,545 2.2047 -0.52%
2005-02-03 0 4.800 4.775 4.800 4.775 4.800 271,562 1,302,052 4.7947 2.216 2.204 2.216 2.204 2.216 588,225 2.2135 0.00%
2005-02-02 0 4.800 4.725 4.800 4.725 4.800 755,904 3,591,604 4.7514 2.216 2.181 2.216 2.181 2.216 1,637,347 2.1936 0.00%
2005-02-01 0 4.800 4.775 4.800 4.750 4.800 120,000 575,000 4.7917 2.216 2.204 2.216 2.193 2.216 259,929 2.2121 0.00%
2005-01-31 0 4.800 4.750 4.800 4.750 4.800 328,000 1,568,300 4.7814 2.216 2.193 2.216 2.193 2.216 710,474 2.2074 0.52%
2005-01-28 0 4.775 4.775 4.800 4.725 4.800 1,124,527 5,379,717 4.7840 2.204 2.204 2.216 2.181 2.216 2,435,813 2.2086 0.00%
2005-01-27 0 4.775 4.750 4.775 4.750 4.825 1,654,000 7,908,900 4.7817 2.204 2.193 2.204 2.193 2.228 3,582,693 2.2075 -0.52%
2005-01-26 0 4.800 4.750 4.800 4.750 4.800 490,000 2,350,250 4.7964 2.216 2.193 2.216 2.193 2.216 1,061,378 2.2143 1.05%
2005-01-25 0 4.750 4.725 4.775 4.700 4.800 686,000 3,283,180 4.7860 2.193 2.181 2.204 2.170 2.216 1,485,930 2.2095 -0.52%
2005-01-24 0 4.775 4.775 4.800 4.750 4.800 379,825 1,816,836 4.7834 2.204 2.204 2.216 2.193 2.216 822,731 2.2083 -0.52%
2005-01-21 0 4.800 4.775 4.800 4.675 4.850 2,124,582 10,181,606 4.7923 2.216 2.204 2.216 2.158 2.239 4,602,011 2.2124 3.78%
2005-01-20 0 4.625 4.625 4.675 4.600 4.625 1,406,000 6,499,700 4.6228 2.135 2.135 2.158 2.124 2.135 3,045,506 2.1342 0.00%
2005-01-19 0 4.625 4.600 4.625 4.600 4.700 1,722,000 7,986,600 4.6380 2.135 2.124 2.135 2.124 2.170 3,729,987 2.1412 -1.07%
2005-01-18 0 4.675 4.675 4.700 4.675 4.725 1,378,000 6,479,500 4.7021 2.158 2.158 2.170 2.158 2.181 2,984,856 2.1708 -0.53%
2005-01-17 0 4.700 4.675 4.700 4.700 4.775 322,000 1,518,410 4.7156 2.170 2.158 2.170 2.170 2.204 697,477 2.1770 -1.57%
2005-01-14 0 4.775 4.750 4.775 4.700 4.850 1,782,222 8,520,949 4.7811 2.204 2.193 2.204 2.170 2.239 3,860,432 2.2073 1.60%
2005-01-13 0 4.700 4.700 4.775 4.700 4.700 60,000 282,000 4.7000 2.170 2.170 2.204 2.170 2.170 129,965 2.1698 2.17%
2005-01-12 0 4.600 4.600 4.825 4.550 4.650 514,000 2,357,700 4.5870 2.124 2.124 2.228 2.101 2.147 1,113,364 2.1176 -1.08%
2005-01-11 0 4.650 4.600 4.650 4.650 4.800 1,228,000 5,847,300 4.7616 2.147 2.124 2.147 2.147 2.216 2,659,944 2.1983 -4.12%
2005-01-10 0 4.850 4.825 4.850 4.800 4.850 68,000 328,450 4.8301 2.239 2.228 2.239 2.216 2.239 147,293 2.2299 1.04%
2005-01-07 0 4.800 4.775 4.800 4.775 4.800 616,000 2,956,700 4.7998 2.216 2.204 2.216 2.204 2.216 1,334,304 2.2159 -1.03%
2005-01-06 0 4.850 4.800 4.850 4.775 4.850 132,000 633,750 4.8011 2.239 2.216 2.239 2.204 2.239 285,922 2.2165 0.52%
2005-01-05 0 4.825 4.800 4.850 4.800 4.850 60,000 290,200 4.8367 2.228 2.216 2.239 2.216 2.239 129,965 2.2329 -1.53%
2005-01-04 0 4.900 4.875 4.925 4.900 4.950 204,000 1,000,600 4.9049 2.262 2.251 2.274 2.262 2.285 441,880 2.2644 -1.01%
2005-01-03 0 4.950 4.900 4.925 4.925 4.950 120,000 592,250 4.9354 2.285 2.262 2.274 2.274 2.285 259,929 2.2785 -2.94%
2004-12-31 0 5.100 4.925 5.100 4.925 5.100 2,052,206 10,249,864 4.9946 2.354 2.274 2.354 2.274 2.354 4,445,239 2.3058 3.55%
2004-12-30 0 4.925 4.875 4.925 4.775 4.925 1,877,443 9,171,095 4.8849 2.274 2.251 2.274 2.204 2.274 4,066,688 2.2552 2.60%
2004-12-29 0 4.800 4.775 4.800 4.750 4.800 376,000 1,801,200 4.7904 2.216 2.204 2.216 2.193 2.216 814,445 2.2116 2.13%
2004-12-28 0 4.700 4.700 4.775 4.700 4.700 22,000 103,400 4.7000 2.170 2.170 2.204 2.170 2.170 47,654 2.1698 -1.57%
2004-12-24 0 4.775 4.775 4.800 4.775 4.800 12,000 57,350 4.7792 2.204 2.204 2.216 2.204 2.216 25,993 2.2064 0.53%
2004-12-23 0 4.750 4.750 4.775 4.750 4.750 38,000 180,500 4.7500 2.193 2.193 2.204 2.193 2.193 82,311 2.1929 1.06%
2004-12-22 0 4.700 4.700 4.750 4.700 4.700 40,000 188,000 4.7000 2.170 2.170 2.193 2.170 2.170 86,643 2.1698 0.00%
2004-12-21 0 4.700 4.700 4.750 4.700 4.800 488,000 2,304,600 4.7225 2.170 2.170 2.193 2.170 2.216 1,057,046 2.1802 -1.05%
2004-12-20 0 4.750 4.750 4.800 4.750 4.775 396,000 1,889,500 4.7715 2.193 2.193 2.216 2.193 2.204 857,767 2.2028 -0.52%
2004-12-17 0 4.775 4.725 4.800 4.725 4.800 496,000 2,360,250 4.7586 2.204 2.181 2.216 2.181 2.216 1,074,375 2.1969 1.06%
2004-12-16 0 4.725 4.725 4.800 4.725 4.825 782,000 3,728,550 4.7680 2.181 2.181 2.216 2.181 2.228 1,693,873 2.2012 -2.07%
2004-12-15 0 4.825 4.825 4.850 4.800 4.850 2,900,000 13,930,096 4.8035 2.228 2.228 2.239 2.216 2.239 6,281,627 2.2176 0.52%
2004-12-14 0 4.800 4.775 4.800 4.725 4.825 1,010,000 4,828,300 4.7805 2.216 2.204 2.216 2.181 2.228 2,187,739 2.2070 2.67%
2004-12-13 0 4.675 4.650 4.675 4.675 4.700 874,000 4,089,300 4.6788 2.158 2.147 2.158 2.158 2.170 1,893,152 2.1600 0.00%
2004-12-10 0 4.675 4.650 4.700 4.675 4.900 756,000 3,584,700 4.7417 2.158 2.147 2.170 2.158 2.262 1,637,555 2.1891 -2.60%
2004-12-09 0 4.800 4.800 4.875 4.800 4.850 153,360 743,560 4.8485 2.216 2.216 2.251 2.216 2.239 332,190 2.2384 -2.04%
2004-12-08 0 4.900 4.825 4.900 4.875 4.900 48,000 234,050 4.8760 2.262 2.228 2.262 2.251 2.262 103,972 2.2511 0.51%
2004-12-07 0 4.875 4.850 4.950 4.800 4.925 1,468,000 7,198,300 4.9035 2.251 2.239 2.285 2.216 2.274 3,179,803 2.2638 -1.02%
2004-12-06 0 4.925 4.925 4.950 4.800 4.925 1,558,889 7,632,917 4.8964 2.274 2.274 2.285 2.216 2.274 3,376,676 2.2605 2.07%
2004-12-03 0 4.825 4.825 4.850 4.800 4.825 748,402 3,601,419 4.8121 2.228 2.228 2.239 2.216 2.228 1,621,097 2.2216 1.58%
2004-12-02 0 4.750 4.750 4.800 4.750 4.800 1,435,533 6,840,717 4.7653 2.193 2.193 2.216 2.193 2.216 3,109,477 2.2000 0.00%
2004-12-01 0 4.750 4.750 4.775 4.750 4.800 1,150,000 5,473,050 4.7592 2.193 2.193 2.204 2.193 2.216 2,490,990 2.1971 -1.04%
2004-11-30 0 4.800 4.800 4.825 4.675 4.800 1,070,680 5,104,006 4.7671 2.216 2.216 2.228 2.158 2.216 2,319,177 2.2008 2.67%
2004-11-29 0 4.675 4.650 4.700 4.550 4.700 688,000 3,217,900 4.6772 2.158 2.147 2.170 2.101 2.170 1,490,262 2.1593 0.00%
2004-11-26 0 4.675 4.650 4.675 4.650 4.700 1,770,000 8,286,750 4.6818 2.158 2.147 2.158 2.147 2.170 3,833,958 2.1614 0.00%
2004-11-25 0 4.675 4.650 4.675 4.650 4.700 1,614,000 7,554,500 4.6806 2.158 2.147 2.158 2.147 2.170 3,496,050 2.1609 -1.06%
2004-11-24 0 4.725 4.700 4.725 4.700 4.775 956,000 4,533,950 4.7426 2.181 2.170 2.181 2.170 2.204 2,070,771 2.1895 -0.53%
2004-11-23 0 4.750 4.650 4.750 4.625 4.775 461,000 2,167,925 4.7027 2.193 2.147 2.193 2.135 2.204 998,562 2.1710 3.26%
2004-11-22 0 4.600 4.600 4.625 4.600 4.600 60,000 276,000 4.6000 2.124 2.124 2.135 2.124 2.124 129,965 2.1237 -1.08%
2004-11-19 0 4.650 4.600 4.650 4.600 4.650 1,552,000 7,178,900 4.6256 2.147 2.124 2.147 2.124 2.147 3,361,753 2.1355 1.09%
2004-11-18 0 4.600 4.550 4.625 4.500 4.650 917,000 4,204,550 4.5851 2.124 2.101 2.135 2.077 2.147 1,986,294 2.1168 0.00%
2004-11-17 0 4.600 4.550 4.625 4.550 4.625 104,000 478,100 4.5971 2.124 2.101 2.135 2.101 2.135 225,272 2.1223 1.10%
2004-11-16 0 4.550 4.550 4.650 4.550 4.650 2,410,000 11,140,150 4.6225 2.101 2.101 2.147 2.101 2.147 5,220,249 2.1340 -2.67%
2004-11-15 0 4.675 4.650 4.675 4.575 4.675 878,000 4,070,650 4.6363 2.158 2.147 2.158 2.112 2.158 1,901,817 2.1404 2.19%
2004-11-12 0 4.575 4.550 4.575 4.550 4.625 1,692,000 7,748,050 4.5792 2.112 2.101 2.112 2.101 2.135 3,665,004 2.1141 0.55%
2004-11-11 0 4.550 4.525 4.550 4.500 4.550 414,630 1,876,272 4.5252 2.101 2.089 2.101 2.077 2.101 898,121 2.0891 2.25%
2004-11-10 0 4.450 4.400 4.475 4.325 4.475 778,992 3,404,015 4.3698 2.054 2.031 2.066 1.997 2.066 1,687,358 2.0174 2.89%
2004-11-09 0 4.325 4.325 4.350 4.300 4.350 1,282,000 5,517,450 4.3038 1.997 1.997 2.008 1.985 2.008 2,776,912 1.9869 0.58%
2004-11-08 0 4.300 4.300 4.325 4.275 4.350 1,464,000 6,299,050 4.3026 1.985 1.985 1.997 1.974 2.008 3,171,139 1.9864 1.18%
2004-11-05 0 4.250 4.225 4.275 4.250 4.350 332,000 1,425,000 4.2922 1.962 1.951 1.974 1.962 2.008 719,138 1.9815 -1.16%
2004-11-04 0 4.300 4.275 4.300 4.275 4.350 918,000 3,947,950 4.3006 1.985 1.974 1.985 1.974 2.008 1,988,460 1.9854 1.18%
2004-11-03 0 4.250 4.200 4.300 4.200 4.275 1,956,000 8,224,300 4.2047 1.962 1.939 1.985 1.939 1.974 4,236,849 1.9411 1.19%
2004-11-02 0 4.200 4.200 4.225 4.175 4.225 864,000 3,628,800 4.2000 1.939 1.939 1.951 1.927 1.951 1,871,492 1.9390 0.60%
2004-11-01 0 4.175 4.150 4.175 4.175 4.200 902,000 3,769,850 4.1794 1.927 1.916 1.927 1.927 1.939 1,953,803 1.9295 0.60%
2004-10-29 0 4.150 4.150 4.200 4.150 4.225 12,000 49,950 4.1625 1.916 1.916 1.939 1.916 1.951 25,993 1.9217 -1.19%
2004-10-28 0 4.200 4.200 4.225 4.125 4.225 1,638,000 6,878,100 4.1991 1.939 1.939 1.951 1.904 1.951 3,548,036 1.9386 0.00%
2004-10-27 0 4.200 4.200 4.225 4.150 4.200 373,467 1,546,834 4.1418 1.939 1.939 1.951 1.916 1.939 808,959 1.9121 1.20%
2004-10-26 0 4.150 4.125 4.175 4.100 4.150 1,538,000 6,355,603 4.1324 1.916 1.904 1.927 1.893 1.916 3,331,428 1.9078 0.00%
2004-10-25 0 4.150 4.125 4.150 4.125 4.150 382,000 1,579,050 4.1336 1.916 1.904 1.916 1.904 1.916 827,442 1.9084 0.00%
2004-10-21 0 4.150 4.150 4.175 4.150 4.200 362,000 1,507,100 4.1633 1.916 1.916 1.927 1.916 1.939 784,120 1.9220 -0.60%
2004-10-20 0 4.175 4.175 4.200 4.175 4.200 168,000 701,550 4.1759 1.927 1.927 1.939 1.927 1.939 363,901 1.9279 -0.60%
2004-10-19 0 4.200 4.200 4.225 4.150 4.250 1,182,000 4,941,800 4.1809 1.939 1.939 1.951 1.916 1.962 2,560,304 1.9302 -0.59%
2004-10-18 0 4.225 4.225 4.250 4.225 4.275 294,000 1,248,250 4.2457 1.951 1.951 1.962 1.951 1.974 636,827 1.9601 -0.59%
2004-10-15 0 4.250 4.250 4.275 4.225 4.350 598,000 2,545,200 4.2562 1.962 1.962 1.974 1.951 2.008 1,295,315 1.9649 -1.16%
2004-10-14 0 4.300 4.250 4.325 4.225 4.300 748,000 3,192,400 4.2679 1.985 1.962 1.997 1.951 1.985 1,620,227 1.9703 0.58%
2004-10-13 0 4.275 4.275 4.300 4.250 4.300 1,050,000 4,475,150 4.2620 1.974 1.974 1.985 1.962 1.985 2,274,382 1.9676 -0.58%
2004-10-12 0 4.300 4.275 4.325 4.225 4.325 1,790,000 7,686,300 4.2940 1.985 1.974 1.997 1.951 1.997 3,877,280 1.9824 1.78%
2004-10-11 0 4.225 4.225 4.250 4.175 4.300 1,106,000 4,675,250 4.2272 1.951 1.951 1.962 1.927 1.985 2,395,683 1.9515 -1.74%
2004-10-08 0 4.300 4.300 4.325 4.175 4.325 3,660,000 15,631,600 4.2709 1.985 1.985 1.997 1.927 1.997 7,927,846 1.9717 2.99%
2004-10-07 0 4.175 4.175 4.200 4.125 4.200 644,000 2,681,498 4.1638 1.927 1.927 1.939 1.904 1.939 1,394,954 1.9223 1.21%
2004-10-06 0 4.125 4.100 4.125 4.075 4.150 1,772,456 7,245,701 4.0879 1.904 1.893 1.904 1.881 1.916 3,839,278 1.8873 2.48%
2004-10-05 0 4.025 4.025 4.050 3.950 4.050 1,074,000 4,273,644 3.9792 1.858 1.858 1.870 1.824 1.870 2,326,368 1.8370 1.90%
2004-10-04 0 3.950 3.950 3.975 3.925 3.975 770,000 3,043,000 3.9519 1.824 1.824 1.835 1.812 1.835 1,667,880 1.8245 -0.63%
2004-09-30 0 3.975 3.950 3.975 3.950 4.000 979,544 3,890,394 3.9716 1.835 1.824 1.835 1.824 1.847 2,121,769 1.8336 0.00%
2004-09-28 0 3.975 3.975 4.000 3.975 4.025 230,000 920,050 4.0002 1.835 1.835 1.847 1.835 1.858 498,198 1.8468 -1.24%
2004-09-27 0 4.025 4.025 4.050 3.975 4.025 960,000 3,841,800 4.0019 1.858 1.858 1.870 1.835 1.858 2,079,435 1.8475 0.63%
2004-09-24 0 4.000 3.975 4.000 3.975 4.000 720,000 2,871,700 3.9885 1.847 1.835 1.847 1.835 1.847 1,559,576 1.8413 0.63%
2004-09-23 0 3.975 3.950 4.000 3.925 4.000 468,000 1,852,450 3.9582 1.835 1.824 1.847 1.812 1.847 1,013,725 1.8274 -0.63%
2004-09-22 0 4.000 3.950 4.000 3.925 4.125 3,272,000 13,068,100 3.9939 1.847 1.824 1.847 1.812 1.904 7,087,408 1.8438 -1.84%
2004-09-21 0 4.175 4.175 4.200 4.150 4.250 1,674,000 7,051,650 4.2125 1.881 1.881 1.893 1.870 1.915 3,714,997 1.8982 0.60%
2004-09-20 0 4.150 4.150 4.175 4.050 4.175 874,000 3,601,450 4.1207 1.870 1.870 1.881 1.825 1.881 1,939,610 1.8568 0.00%
2004-09-17 0 4.150 4.150 4.175 4.100 4.325 3,094,000 12,901,950 4.1700 1.870 1.870 1.881 1.847 1.949 6,866,309 1.8790 -4.05%
2004-09-16 0 4.325 4.300 4.325 4.300 4.325 1,540,000 6,636,670 4.3095 1.949 1.938 1.949 1.938 1.949 3,417,620 1.9419 0.00%
2004-09-15 0 4.325 4.300 4.325 4.275 4.400 874,000 3,770,550 4.3141 1.949 1.938 1.949 1.926 1.983 1,939,610 1.9440 -1.14%
2004-09-14 0 4.375 4.375 4.400 4.225 4.375 1,516,000 6,513,450 4.2965 1.971 1.971 1.983 1.904 1.971 3,364,358 1.9360 3.55%
2004-09-13 0 4.225 4.200 4.225 4.200 4.250 2,550,000 10,686,006 4.1906 1.904 1.893 1.904 1.893 1.915 5,659,046 1.8883 1.81%
2004-09-10 0 4.150 4.125 4.150 4.100 4.150 5,579,525 22,885,788 4.1017 1.870 1.859 1.870 1.847 1.870 12,382,269 1.8483 1.22%
2004-09-09 0 4.100 4.075 4.100 4.075 4.225 4,476,000 18,404,750 4.1119 1.847 1.836 1.847 1.836 1.904 9,933,289 1.8528 -1.20%
2004-09-08 0 4.150 4.150 4.175 4.100 4.225 9,174,000 38,187,450 4.1626 1.870 1.870 1.881 1.847 1.904 20,359,248 1.8757 2.47%
2004-09-07 0 4.050 4.025 4.125 4.025 4.300 3,866,000 16,029,250 4.1462 1.825 1.814 1.859 1.814 1.938 8,579,557 1.8683 -5.81%
2004-09-06 0 4.300 4.275 4.300 4.250 4.350 3,044,000 13,133,650 4.3146 1.938 1.926 1.938 1.915 1.960 6,755,347 1.9442 0.58%
2004-09-03 0 4.275 4.250 4.275 4.250 4.500 3,820,000 16,765,850 4.3890 1.926 1.915 1.926 1.915 2.028 8,477,472 1.9777 -5.00%
2004-09-02 0 4.500 4.500 4.525 4.500 4.675 2,473,984 11,348,154 4.5870 2.028 2.028 2.039 2.028 2.107 5,490,348 2.0669 -2.17%
2004-09-01 0 4.600 4.600 4.625 4.575 4.625 4,188,000 19,264,500 4.5999 2.073 2.073 2.084 2.062 2.084 9,294,150 2.0728 -0.54%
2004-08-31 0 4.625 4.600 4.625 4.625 4.700 296,000 1,373,250 4.6394 2.084 2.073 2.084 2.084 2.118 656,893 2.0905 -1.07%
2004-08-30 0 4.675 4.650 4.675 4.650 4.750 240,000 1,122,150 4.6756 2.107 2.095 2.107 2.095 2.140 532,616 2.1069 -1.58%
2004-08-27 0 4.750 4.725 4.750 4.750 4.800 1,734,000 8,264,600 4.7662 2.140 2.129 2.140 2.140 2.163 3,848,151 2.1477 -1.04%
2004-08-26 0 4.800 4.775 4.800 4.725 5.000 4,018,000 19,172,650 4.7717 2.163 2.152 2.163 2.129 2.253 8,916,880 2.1502 0.00%
2004-08-25 0 4.800 4.800 4.825 4.625 4.800 6,426,000 30,594,800 4.7611 2.163 2.163 2.174 2.084 2.163 14,260,795 2.1454 4.35%
2004-08-24 0 4.600 4.600 4.625 4.575 4.625 4,130,000 18,992,850 4.5988 2.073 2.073 2.084 2.062 2.084 9,165,435 2.0722 0.00%
2004-08-23 0 4.600 4.575 4.600 4.550 4.625 1,612,000 7,379,150 4.5776 2.073 2.062 2.073 2.050 2.084 3,577,404 2.0627 0.55%
2004-08-20 0 4.575 4.550 4.575 4.575 4.625 646,000 2,965,350 4.5903 2.062 2.050 2.062 2.062 2.084 1,433,625 2.0684 -1.61%
2004-08-19 0 4.650 4.625 4.650 4.600 4.700 3,314,000 15,437,750 4.6583 2.095 2.084 2.095 2.073 2.118 7,354,540 2.0991 1.09%
2004-08-18 0 4.600 4.575 4.625 4.575 4.700 1,564,000 7,222,500 4.6180 2.073 2.062 2.084 2.062 2.118 3,470,881 2.0809 0.55%
2004-08-17 0 4.575 4.575 4.625 4.550 4.625 354,000 1,621,750 4.5812 2.062 2.062 2.084 2.050 2.084 785,609 2.0643 -0.54%
2004-08-16 0 4.600 4.600 4.625 4.525 4.625 140,000 643,850 4.5989 2.073 2.073 2.084 2.039 2.084 310,693 2.0723 0.00%
2004-08-13 0 4.600 4.575 4.600 4.575 4.600 198,000 909,800 4.5949 2.073 2.062 2.073 2.062 2.073 439,408 2.0705 0.55%
2004-08-12 0 4.575 4.575 4.600 4.575 4.700 4,678,000 21,635,950 4.6250 2.062 2.062 2.073 2.062 2.118 10,381,574 2.0841 -3.68%
2004-08-11 0 4.750 4.750 4.800 4.750 4.875 200,000 968,000 4.8400 2.140 2.140 2.163 2.140 2.197 443,847 2.1809 -2.06%
2004-08-10 0 4.850 4.825 4.850 4.800 4.875 5,434,000 26,350,750 4.8492 2.185 2.174 2.185 2.163 2.197 12,059,315 2.1851 -0.51%
2004-08-09 0 4.875 4.850 4.875 4.825 4.875 1,310,000 6,358,200 4.8536 2.197 2.185 2.197 2.174 2.197 2,907,196 2.1871 2.09%
2004-08-06 0 4.775 4.750 4.775 4.750 4.800 624,000 2,984,600 4.7830 2.152 2.140 2.152 2.140 2.163 1,384,802 2.1553 -1.55%
2004-08-05 0 4.850 4.800 4.850 4.650 4.850 1,070,000 5,129,300 4.7937 2.185 2.163 2.185 2.095 2.185 2,374,580 2.1601 4.86%
2004-08-04 0 4.625 4.625 4.650 4.625 4.700 176,000 818,400 4.6500 2.084 2.084 2.095 2.084 2.118 390,585 2.0953 -1.60%
2004-08-03 0 4.700 4.675 4.700 4.675 4.700 1,000,000 4,679,300 4.6793 2.118 2.107 2.118 2.107 2.118 2,219,234 2.1085 2.17%
2004-08-02 0 4.600 4.600 4.650 4.600 4.775 668,000 3,120,350 4.6712 2.073 2.073 2.095 2.073 2.152 1,482,448 2.1049 -3.66%
2004-07-30 0 4.775 4.750 4.775 4.700 4.875 714,000 3,417,950 4.7870 2.152 2.140 2.152 2.118 2.197 1,584,533 2.1571 1.60%
2004-07-29 0 4.700 4.700 4.750 4.700 4.875 862,000 4,110,150 4.7682 2.118 2.118 2.140 2.118 2.197 1,912,979 2.1486 -3.59%
2004-07-28 0 4.875 4.850 4.875 4.875 4.925 654,000 3,202,400 4.8966 2.197 2.185 2.197 2.197 2.219 1,451,379 2.2065 -1.52%
2004-07-27 0 4.950 4.900 4.950 4.950 5.050 56,000 277,650 4.9580 2.230 2.208 2.230 2.230 2.276 124,277 2.2341 -1.00%
2004-07-26 0 5.000 4.950 5.050 4.950 5.100 636,000 3,176,750 4.9949 2.253 2.230 2.276 2.230 2.298 1,411,433 2.2507 -1.96%
2004-07-23 0 5.100 5.050 5.100 5.050 5.100 609,000 3,105,550 5.0994 2.298 2.276 2.298 2.276 2.298 1,351,513 2.2978 0.00%
2004-07-22 0 5.100 5.000 5.100 5.100 5.100 100,000 510,000 5.1000 2.298 2.253 2.298 2.298 2.298 221,923 2.2981 -0.97%
2004-07-21 0 5.150 5.100 5.150 5.100 5.150 1,054,000 5,410,000 5.1328 2.321 2.298 2.321 2.298 2.321 2,339,072 2.3129 0.98%
2004-07-20 0 5.100 5.050 5.150 5.050 5.150 496,000 2,525,700 5.0921 2.298 2.276 2.321 2.276 2.321 1,100,740 2.2945 0.00%
2004-07-19 0 5.100 5.050 5.100 5.100 5.150 550,016 2,809,578 5.1082 2.298 2.276 2.298 2.298 2.321 1,220,614 2.3018 -0.97%
2004-07-16 0 5.150 5.100 5.150 5.050 5.150 572,000 2,916,900 5.0995 2.321 2.298 2.321 2.276 2.321 1,269,402 2.2979 0.98%
2004-07-15 0 5.100 5.050 5.150 4.875 5.150 620,000 3,141,350 5.0667 2.298 2.276 2.321 2.197 2.321 1,375,925 2.2831 -0.97%
2004-07-14 0 5.150 5.050 5.150 5.150 5.200 1,446,182 7,504,910 5.1895 2.321 2.276 2.321 2.321 2.343 3,209,416 2.3384 -0.96%
2004-07-13 0 5.200 5.200 5.250 5.200 5.250 686,137 3,577,892 5.2145 2.343 2.343 2.366 2.343 2.366 1,522,698 2.3497 -0.95%
2004-07-12 0 5.250 5.200 5.300 5.250 5.350 1,247,333 6,649,876 5.3313 2.366 2.343 2.388 2.366 2.411 2,768,123 2.4023 0.00%
2004-07-09 0 5.250 5.200 5.250 5.250 5.250 50,000 262,500 5.2500 2.366 2.343 2.366 2.366 2.366 110,962 2.3657 -2.78%
2004-07-08 0 5.400 5.300 5.400 5.300 5.400 470,653 2,528,096 5.3715 2.433 2.388 2.433 2.388 2.433 1,044,489 2.4204 -0.92%
2004-07-07 0 5.450 5.450 5.500 5.400 5.500 1,494,344 8,146,923 5.4518 2.456 2.456 2.478 2.433 2.478 3,316,298 2.4566 -0.91%
2004-07-06 0 5.500 5.450 5.500 5.400 5.500 1,821,447 9,962,069 5.4693 2.478 2.456 2.478 2.433 2.478 4,042,216 2.4645 1.85%
2004-07-05 0 5.400 5.350 5.400 5.250 5.450 1,635,360 8,776,151 5.3665 2.433 2.411 2.433 2.366 2.456 3,629,246 2.4182 0.00%
2004-07-02 0 5.400 5.350 5.400 5.000 5.500 3,417,165 18,318,001 5.3606 2.433 2.411 2.433 2.253 2.478 7,583,487 2.4155 8.00%
2004-06-30 0 5.000 4.975 5.000 4.900 5.000 1,298,411 6,446,118 4.9646 2.253 2.242 2.253 2.208 2.253 2,881,477 2.2371 1.52%
2004-06-29 0 4.925 4.900 4.925 4.825 4.950 849,622 4,176,586 4.9158 2.219 2.208 2.219 2.174 2.230 1,885,510 2.2151 0.00%
2004-06-28 0 4.925 4.900 4.925 4.700 4.925 1,139,495 5,599,636 4.9141 2.219 2.208 2.219 2.118 2.219 2,528,806 2.2143 0.51%
2004-06-25 0 4.900 4.900 4.925 4.700 4.925 2,892,888 13,821,155 4.7776 2.208 2.208 2.219 2.118 2.219 6,419,994 2.1528 3.70%
2004-06-24 0 4.725 4.675 4.725 4.325 4.725 2,741,084 12,710,634 4.6371 2.129 2.107 2.129 1.949 2.129 6,083,106 2.0895 9.25%
2004-06-23 0 4.325 4.325 4.350 4.125 4.350 650,000 2,784,100 4.2832 1.949 1.949 1.960 1.859 1.960 1,442,502 1.9300 4.85%
2004-06-21 0 4.125 4.125 4.150 4.100 4.150 112,000 460,850 4.1147 1.859 1.859 1.870 1.847 1.870 248,554 1.8541 1.85%
2004-06-18 0 4.050 4.025 4.050 4.000 4.075 564,000 2,277,850 4.0387 1.825 1.814 1.825 1.802 1.836 1,251,648 1.8199 -1.22%
2004-06-17 0 4.100 4.100 4.250 4.100 4.150 278,000 1,153,100 4.1478 1.847 1.847 1.915 1.847 1.870 616,947 1.8690 -2.38%
2004-06-16 0 4.200 4.200 4.250 4.150 4.225 358,000 1,493,050 4.1705 1.893 1.893 1.915 1.870 1.904 794,486 1.8793 2.44%
2004-06-15 0 4.100 4.025 4.125 4.025 4.200 1,864,000 7,786,450 4.1773 1.847 1.814 1.859 1.814 1.893 4,136,651 1.8823 -2.38%
2004-06-14 0 4.200 4.175 4.225 4.150 4.300 1,324,000 5,606,600 4.2346 1.893 1.881 1.904 1.870 1.938 2,938,265 1.9081 -1.18%
2004-06-11 0 4.250 4.225 4.300 4.100 4.400 1,950,000 8,356,300 4.2853 1.915 1.904 1.938 1.847 1.983 4,327,505 1.9310 -3.41%
2004-06-10 0 4.400 4.400 4.450 4.400 4.550 422,000 1,873,200 4.4389 1.983 1.983 2.005 1.983 2.050 936,517 2.0002 -2.76%
2004-06-09 0 4.525 4.500 4.550 4.525 4.600 456,000 2,077,050 4.5549 2.039 2.028 2.050 2.039 2.073 1,011,970 2.0525 -1.09%
2004-06-08 0 4.575 4.500 4.575 4.550 4.700 1,240,000 5,707,150 4.6025 2.062 2.028 2.062 2.050 2.118 2,751,850 2.0739 -2.14%
2004-06-07 0 4.675 4.625 4.675 4.650 4.700 828,000 3,877,500 4.6830 2.107 2.084 2.107 2.095 2.118 1,837,525 2.1102 0.54%
2004-06-04 0 4.650 4.625 4.675 4.600 4.800 1,414,000 6,573,400 4.6488 2.095 2.084 2.107 2.073 2.163 3,137,996 2.0948 -1.06%
2004-06-03 0 4.700 4.700 4.750 4.625 4.875 1,436,000 6,776,750 4.7192 2.118 2.118 2.140 2.084 2.197 3,186,819 2.1265 1.62%
2004-06-02 0 4.625 4.600 4.625 4.600 4.650 1,040,000 4,810,800 4.6258 2.084 2.073 2.084 2.073 2.095 2,308,003 2.0844 1.09%
2004-06-01 0 4.575 4.550 4.600 4.550 4.575 736,000 3,339,888 4.5379 2.062 2.050 2.073 2.050 2.062 1,633,356 2.0448 1.10%
2004-05-31 0 4.525 4.500 4.550 4.475 4.525 70,191 315,986 4.5018 2.039 2.028 2.050 2.016 2.039 155,770 2.0285 -1.09%
2004-05-28 0 4.575 4.550 4.600 4.450 4.575 344,000 1,557,800 4.5285 2.062 2.050 2.073 2.005 2.062 763,416 2.0406 2.81%
2004-05-27 0 4.450 4.450 4.475 4.400 4.500 1,388,000 6,187,450 4.4578 2.005 2.005 2.016 1.983 2.028 3,080,296 2.0087 1.71%
2004-05-25 0 4.375 4.350 4.375 4.250 4.475 524,000 2,300,250 4.3898 1.971 1.960 1.971 1.915 2.016 1,162,878 1.9781 0.00%
2004-05-24 0 4.375 4.350 4.375 4.325 4.375 420,000 1,827,550 4.3513 1.971 1.960 1.971 1.949 1.971 932,078 1.9607 1.16%
2004-05-21 0 4.325 4.325 4.350 4.125 4.325 558,319 2,392,990 4.2861 1.949 1.949 1.960 1.859 1.949 1,239,040 1.9313 4.85%
2004-05-20 0 4.125 4.050 4.125 4.100 4.150 300,000 1,242,700 4.1423 1.859 1.825 1.859 1.847 1.870 665,770 1.8666 -1.20%
2004-05-19 0 4.175 4.125 4.175 4.050 4.200 42,000 174,050 4.1440 1.881 1.859 1.881 1.825 1.893 93,208 1.8673 5.03%
2004-05-18 0 3.975 3.950 4.000 3.800 4.000 1,774,000 6,981,750 3.9356 1.791 1.780 1.802 1.712 1.802 3,936,920 1.7734 4.61%
2004-05-17 0 3.800 3.775 3.800 3.800 4.425 1,112,000 4,379,100 3.9380 1.712 1.701 1.712 1.712 1.994 2,467,788 1.7745 -14.12%
2004-05-14 0 4.425 4.425 4.450 4.400 4.575 848,000 3,793,950 4.4740 1.994 1.994 2.005 1.983 2.062 1,881,910 2.0160 -3.28%
2004-05-13 0 4.575 4.575 4.600 4.575 4.650 64,000 294,250 4.5977 2.062 2.062 2.073 2.062 2.095 142,031 2.0717 -1.61%
2004-05-12 0 4.650 4.625 4.650 4.650 4.700 2,208,000 10,298,500 4.6642 2.095 2.084 2.095 2.095 2.118 4,900,068 2.1017 0.54%
2004-05-11 0 4.625 4.600 4.650 4.600 4.700 646,000 2,998,300 4.6413 2.084 2.073 2.095 2.073 2.118 1,433,625 2.0914 -2.12%
2004-05-10 0 4.725 4.725 4.775 4.700 4.800 288,000 1,363,200 4.7333 2.129 2.129 2.152 2.118 2.163 639,139 2.1329 -1.56%
2004-05-07 0 4.800 4.800 4.900 4.750 4.850 184,000 881,800 4.7924 2.163 2.163 2.208 2.140 2.185 408,339 2.1595 -1.54%
2004-05-06 0 4.875 4.825 4.950 4.700 5.000 266,000 1,296,000 4.8722 2.197 2.174 2.230 2.118 2.253 590,316 2.1954 -0.51%
2004-05-05 0 4.900 4.775 4.900 4.750 4.900 68,000 326,850 4.8066 2.208 2.152 2.208 2.140 2.208 150,908 2.1659 3.16%
2004-05-04 0 4.750 4.725 4.800 4.650 4.750 246,000 1,161,750 4.7226 2.140 2.129 2.163 2.095 2.140 545,931 2.1280 2.70%
2004-05-03 0 4.625 4.625 4.850 4.625 4.800 282,000 1,331,100 4.7202 2.084 2.084 2.185 2.084 2.163 625,824 2.1270 0.54%
2004-04-30 0 4.600 4.550 4.825 4.600 5.000 912,000 4,505,050 4.9397 2.073 2.050 2.174 2.073 2.253 2,023,941 2.2259 -8.00%
2004-04-29 0 5.000 4.975 5.050 4.975 5.050 156,000 777,450 4.9837 2.253 2.242 2.276 2.242 2.276 346,200 2.2457 -1.96%
2004-04-28 0 5.100 5.050 5.100 5.100 5.100 150,000 765,000 5.1000 2.298 2.276 2.298 2.298 2.298 332,885 2.2981 0.00%
2004-04-27 0 5.100 5.050 5.100 5.000 5.100 444,000 2,263,400 5.0977 2.298 2.276 2.298 2.253 2.298 985,340 2.2971 2.00%
2004-04-26 0 5.000 5.000 5.050 4.975 5.050 1,200,000 5,984,900 4.9874 2.253 2.253 2.276 2.242 2.276 2,663,080 2.2474 1.42%
2004-04-23 0 5.050 5.050 5.100 4.950 5.050 490,000 2,460,250 5.0209 2.221 2.221 2.243 2.177 2.221 1,113,893 2.2087 3.06%
2004-04-22 0 4.900 4.900 4.975 4.900 4.900 160,000 784,000 4.9000 2.156 2.156 2.188 2.156 2.156 363,720 2.1555 0.51%
2004-04-21 0 4.875 4.875 5.000 4.850 5.000 1,686,000 8,279,750 4.9109 2.145 2.145 2.199 2.134 2.199 3,832,702 2.1603 -2.50%
2004-04-20 0 5.000 4.975 5.000 4.975 5.050 545,000 2,727,700 5.0050 2.199 2.188 2.199 2.188 2.221 1,238,922 2.2017 -1.96%
2004-04-19 0 5.100 5.050 5.100 5.050 5.150 96,000 490,200 5.1063 2.243 2.221 2.243 2.221 2.265 218,232 2.2462 -1.92%
2004-04-16 0 5.200 5.100 5.200 4.950 5.250 444,000 2,270,000 5.1126 2.287 2.243 2.287 2.177 2.309 1,009,324 2.2490 4.00%
2004-04-15 0 5.000 5.000 5.050 4.950 5.100 1,756,000 8,809,150 5.0166 2.199 2.199 2.221 2.177 2.243 3,991,829 2.2068 -1.96%
2004-04-14 0 5.100 5.050 5.100 5.100 5.150 404,000 2,070,320 5.1246 2.243 2.221 2.243 2.243 2.265 918,394 2.2543 -0.97%
2004-04-13 0 5.150 5.150 5.200 5.150 5.200 120,000 619,200 5.1600 2.265 2.265 2.287 2.265 2.287 272,790 2.2699 0.00%
2004-04-08 0 5.150 5.150 5.300 5.150 5.300 506,000 2,655,000 5.2470 2.265 2.265 2.331 2.265 2.331 1,150,265 2.3082 -2.83%
2004-04-07 0 5.300 5.300 5.350 5.300 5.300 728,000 3,858,400 5.3000 2.331 2.331 2.353 2.331 2.331 1,654,927 2.3315 -1.85%
2004-04-06 0 5.400 5.350 5.400 5.200 5.400 1,432,000 7,553,500 5.2748 2.375 2.353 2.375 2.287 2.375 3,255,296 2.3204 3.85%
2004-04-02 0 5.200 5.200 5.250 5.100 5.350 1,128,000 5,857,908 5.1932 2.287 2.287 2.309 2.243 2.353 2,564,228 2.2845 -0.95%
2004-04-01 0 5.250 5.200 5.250 5.150 5.250 226,000 1,177,700 5.2111 2.309 2.287 2.309 2.265 2.309 513,755 2.2923 0.00%
2004-03-31 0 5.250 5.250 5.350 5.250 5.500 1,820,000 9,624,439 5.2882 2.309 2.309 2.353 2.309 2.419 4,137,318 2.3263 0.96%
2004-03-30 0 5.200 5.150 5.250 5.150 5.300 872,000 4,586,356 5.2596 2.287 2.265 2.309 2.265 2.331 1,982,275 2.3137 -0.95%
2004-03-29 0 5.250 5.250 5.300 5.250 5.700 774,000 4,213,496 5.4438 2.309 2.309 2.331 2.309 2.507 1,759,497 2.3947 -4.55%
2004-03-26 0 5.500 5.450 5.600 5.500 5.700 1,017,000 5,660,950 5.5663 2.419 2.397 2.463 2.419 2.507 2,311,897 2.4486 -1.79%
2004-03-25 0 5.600 5.550 5.600 5.450 5.850 2,498,000 14,195,900 5.6829 2.463 2.441 2.463 2.397 2.573 5,678,582 2.4999 0.90%
2004-03-24 0 5.550 5.550 5.650 5.250 5.700 4,426,381 24,543,676 5.5449 2.441 2.441 2.485 2.309 2.507 10,062,277 2.4392 7.77%
2004-03-23 0 5.150 5.150 5.200 5.050 5.250 2,398,000 12,336,800 5.1446 2.265 2.265 2.287 2.221 2.309 5,451,257 2.2631 -1.90%
2004-03-22 0 5.250 5.200 5.300 5.200 5.300 1,591,128 8,315,096 5.2259 2.309 2.287 2.331 2.287 2.331 3,617,034 2.2989 -1.87%
2004-03-19 0 5.350 5.100 5.200 5.200 5.700 4,164,000 22,849,000 5.4873 2.353 2.243 2.287 2.287 2.507 9,465,819 2.4138 1.90%
2004-03-18 0 5.250 5.250 5.300 5.100 5.250 1,530,000 7,907,900 5.1686 2.309 2.309 2.331 2.243 2.309 3,478,075 2.2736 2.94%
2004-03-17 0 5.100 5.050 5.100 5.050 5.100 625,990 3,164,551 5.0553 2.243 2.221 2.243 2.221 2.243 1,423,033 2.2238 0.00%
2004-03-16 0 5.100 5.050 5.100 4.875 5.100 4,170,747 21,098,479 5.0587 2.243 2.221 2.243 2.145 2.243 9,481,156 2.2253 3.55%
2004-03-15 0 4.925 4.925 4.975 4.925 5.000 222,000 1,098,100 4.9464 2.167 2.167 2.188 2.167 2.199 504,662 2.1759 -1.01%
2004-03-12 0 4.975 4.975 5.000 4.925 4.975 634,000 3,139,700 4.9522 2.188 2.188 2.199 2.167 2.188 1,441,241 2.1785 1.53%
2004-03-11 0 4.900 4.900 4.950 4.900 4.950 384,000 1,882,100 4.9013 2.156 2.156 2.177 2.156 2.177 872,929 2.1561 -1.01%
2004-03-10 0 4.950 4.950 4.975 4.925 5.000 1,276,249 6,320,008 4.9520 2.177 2.177 2.188 2.167 2.199 2,901,235 2.1784 -0.50%
2004-03-09 0 4.975 4.975 5.000 4.850 5.000 2,280,630 11,308,240 4.9584 2.188 2.188 2.199 2.134 2.199 5,184,445 2.1812 2.05%
2004-03-08 0 4.875 4.850 4.875 4.850 4.875 838,000 4,086,648 4.8767 2.145 2.134 2.145 2.134 2.145 1,904,985 2.1452 0.00%
2004-03-05 0 4.875 4.850 4.900 4.825 4.900 260,571 1,265,412 4.8563 2.145 2.134 2.156 2.123 2.156 592,343 2.1363 0.52%
2004-03-04 0 4.850 4.825 4.875 4.800 4.850 330,000 1,591,150 4.8217 2.134 2.123 2.145 2.112 2.134 750,173 2.1210 1.04%
2004-03-03 0 4.800 4.800 4.825 4.800 4.875 222,000 1,070,550 4.8223 2.112 2.112 2.123 2.112 2.145 504,662 2.1213 -1.54%
2004-03-02 0 4.875 4.825 4.875 4.800 4.950 1,534,000 7,438,650 4.8492 2.145 2.123 2.145 2.112 2.177 3,487,168 2.1331 -1.52%
2004-03-01 0 4.950 4.900 4.975 4.875 4.975 912,000 4,524,100 4.9606 2.177 2.156 2.188 2.145 2.188 2,073,205 2.1822 0.00%
2004-02-27 0 4.950 4.850 4.950 4.850 4.950 308,000 1,505,800 4.8890 2.177 2.134 2.177 2.134 2.177 700,161 2.1506 1.54%
2004-02-26 0 4.875 4.850 4.900 4.825 4.900 1,624,000 7,892,400 4.8599 2.145 2.134 2.156 2.123 2.156 3,691,760 2.1378 1.04%
2004-02-25 0 4.825 4.825 4.850 4.825 5.000 926,000 4,502,700 4.8625 2.123 2.123 2.134 2.123 2.199 2,105,031 2.1390 -3.50%
2004-02-24 0 5.000 4.925 5.000 4.800 5.000 4,188,824 20,936,767 4.9982 2.199 2.167 2.199 2.112 2.199 9,522,250 2.1987 0.50%
2004-02-23 0 4.975 4.975 5.000 4.950 5.000 1,408,631 7,007,226 4.9745 2.188 2.188 2.199 2.177 2.199 3,202,172 2.1883 0.00%
2004-02-20 0 4.975 4.950 5.000 4.950 5.000 776,000 3,860,050 4.9743 2.188 2.177 2.199 2.177 2.199 1,764,043 2.1882 0.51%
2004-02-19 0 4.950 4.900 5.000 4.900 4.975 626,000 3,078,600 4.9179 2.177 2.156 2.199 2.156 2.188 1,423,055 2.1634 1.02%
2004-02-18 0 4.900 4.750 4.900 4.775 5.000 549,575 2,727,878 4.9636 2.156 2.090 2.156 2.101 2.199 1,249,322 2.1835 -2.00%
2004-02-17 0 5.000 4.875 5.050 4.875 5.050 4,248,206 21,219,309 4.9949 2.199 2.145 2.221 2.145 2.221 9,657,240 2.1972 2.56%
2004-02-16 0 4.875 4.875 4.950 4.850 4.925 644,758 3,147,232 4.8813 2.145 2.145 2.177 2.134 2.167 1,465,697 2.1473 0.52%
2004-02-13 0 4.850 4.775 4.850 4.800 4.900 197,246 953,993 4.8366 2.134 2.101 2.134 2.112 2.156 448,390 2.1276 -1.02%
2004-02-12 0 4.900 4.875 4.925 4.750 4.925 1,613,033 7,796,783 4.8336 2.156 2.145 2.167 2.090 2.167 3,666,830 2.1263 3.16%
2004-02-11 0 4.750 4.725 4.800 4.750 4.775 572,564 2,719,459 4.7496 2.090 2.079 2.112 2.090 2.101 1,301,582 2.0893 0.00%
2004-02-10 0 4.750 4.700 4.750 4.475 4.750 2,228,000 10,206,300 4.5809 2.090 2.068 2.090 1.969 2.090 5,064,804 2.0151 6.74%
2004-02-09 0 4.450 4.450 4.475 4.450 4.525 342,000 1,536,100 4.4915 1.958 1.958 1.969 1.958 1.991 777,452 1.9758 0.00%
2004-02-06 0 4.450 4.350 4.400 4.250 4.525 2,116,529 9,451,707 4.4657 1.958 1.914 1.936 1.870 1.991 4,811,402 1.9644 4.71%
2004-02-05 0 4.250 4.250 4.350 4.225 4.300 32,000 135,850 4.2453 1.870 1.870 1.914 1.859 1.892 72,744 1.8675 -3.41%
2004-02-04 0 4.400 4.350 4.425 4.325 4.400 799,128 3,503,194 4.3838 1.936 1.914 1.947 1.903 1.936 1,816,619 1.9284 1.73%
2004-02-03 0 4.325 4.275 4.325 4.250 4.350 228,000 980,100 4.2987 1.903 1.881 1.903 1.870 1.914 518,301 1.8910 1.17%
2004-02-02 0 4.275 4.275 4.300 4.275 4.325 158,000 677,200 4.2861 1.881 1.881 1.892 1.881 1.903 359,174 1.8854 -2.84%
2004-01-30 0 4.400 4.375 4.400 4.275 4.400 1,426,000 6,186,400 4.3383 1.936 1.925 1.936 1.881 1.936 3,241,656 1.9084 3.53%
2004-01-29 0 4.250 4.225 4.250 4.125 4.250 832,000 3,491,150 4.1961 1.870 1.859 1.870 1.815 1.870 1,891,345 1.8459 3.03%
2004-01-28 0 4.125 4.125 4.150 4.025 4.150 246,000 1,011,150 4.1104 1.815 1.815 1.826 1.771 1.826 559,220 1.8081 0.00%
2004-01-27 0 4.125 4.100 4.150 4.125 4.175 130,000 537,500 4.1346 1.815 1.804 1.826 1.815 1.837 295,523 1.8188 -0.60%
2004-01-26 0 4.150 4.125 4.175 4.125 4.200 94,000 389,800 4.1468 1.826 1.815 1.837 1.815 1.848 213,686 1.8242 3.11%
2004-01-21 0 4.025 4.000 4.025 4.025 4.025 12,000 48,300 4.0250 1.771 1.760 1.771 1.771 1.771 27,279 1.7706 0.00%
2004-01-20 0 4.025 4.025 4.100 4.000 4.025 26,000 104,150 4.0058 1.771 1.771 1.804 1.760 1.771 59,105 1.7621 1.26%
2004-01-19 0 3.975 3.975 4.025 3.975 4.100 422,000 1,690,200 4.0052 1.749 1.749 1.771 1.749 1.804 959,312 1.7619 -3.05%
2004-01-16 0 4.100 4.075 4.100 4.075 4.150 2,472,022 10,135,438 4.1001 1.804 1.793 1.804 1.793 1.826 5,619,527 1.8036 -1.20%
2004-01-15 0 4.150 4.150 4.175 4.100 4.175 2,258,498 9,366,767 4.1473 1.826 1.826 1.837 1.804 1.837 5,134,134 1.8244 1.84%
2004-01-14 0 4.075 4.050 4.075 3.975 4.075 1,532,000 6,207,350 4.0518 1.793 1.782 1.793 1.749 1.793 3,482,621 1.7824 3.82%
2004-01-13 0 3.925 3.925 3.975 3.875 4.100 3,656,000 14,362,450 3.9285 1.727 1.727 1.749 1.705 1.804 8,311,007 1.7281 -3.68%
2004-01-12 0 4.075 4.075 4.100 4.075 4.175 544,000 2,221,900 4.0844 1.793 1.793 1.804 1.793 1.837 1,236,649 1.7967 -3.55%
2004-01-09 0 4.225 4.175 4.225 4.200 4.275 132,381 558,412 4.2182 1.859 1.837 1.859 1.848 1.881 300,935 1.8556 -1.17%
2004-01-08 0 4.275 4.225 4.300 4.150 4.300 2,151,386 9,079,258 4.2202 1.881 1.859 1.892 1.826 1.892 4,890,641 1.8565 1.79%
2004-01-07 0 4.200 4.150 4.200 4.175 4.200 382,000 1,598,750 4.1852 1.848 1.826 1.848 1.837 1.848 868,382 1.8411 0.60%
2004-01-06 0 4.175 4.125 4.175 4.100 4.300 626,000 2,617,200 4.1808 1.837 1.815 1.837 1.804 1.892 1,423,055 1.8391 -0.60%
2004-01-05 0 4.200 4.200 4.225 4.125 4.225 1,186,762 4,969,005 4.1870 1.848 1.848 1.859 1.815 1.859 2,697,808 1.8419 2.44%
2004-01-02 0 4.100 4.100 4.150 4.100 4.175 72,000 298,800 4.1500 1.804 1.804 1.826 1.804 1.837 163,674 1.8256 -1.80%
2003-12-31 0 4.175 4.175 4.200 4.175 4.225 3,050,041 12,808,167 4.1993 1.837 1.837 1.848 1.837 1.859 6,933,510 1.8473 0.60%
2003-12-30 0 4.150 4.150 4.175 4.075 4.175 120,330 497,987 4.1385 1.826 1.826 1.837 1.793 1.837 273,540 1.8205 -0.60%
2003-12-29 0 4.175 4.150 4.200 4.125 4.200 142,000 592,000 4.1690 1.837 1.826 1.848 1.815 1.848 322,802 1.8339 1.21%
2003-12-24 0 4.125 4.125 4.175 4.100 4.175 444,000 1,825,600 4.1117 1.815 1.815 1.837 1.804 1.837 1,009,324 1.8087 -1.20%
2003-12-23 0 4.175 4.175 4.200 4.050 4.200 3,270,867 13,661,383 4.1767 1.837 1.837 1.848 1.782 1.848 7,435,503 1.8373 1.83%
2003-12-22 0 4.100 4.100 4.125 4.050 4.100 2,557,597 10,454,640 4.0877 1.804 1.804 1.815 1.782 1.804 5,814,061 1.7982 1.23%
2003-12-19 0 4.050 4.050 4.075 4.000 4.075 3,593,338 14,547,585 4.0485 1.782 1.782 1.793 1.760 1.793 8,168,561 1.7809 0.00%
2003-12-18 0 4.050 4.050 4.075 4.050 4.075 1,058,873 4,288,448 4.0500 1.782 1.782 1.793 1.782 1.793 2,407,085 1.7816 -0.61%
2003-12-17 0 4.075 4.050 4.075 3.975 4.100 1,342,000 5,405,000 4.0276 1.793 1.782 1.793 1.749 1.804 3,050,703 1.7717 -0.61%
2003-12-16 0 4.100 4.075 4.100 3.975 4.100 7,678,286 30,983,790 4.0352 1.804 1.793 1.804 1.749 1.804 17,454,674 1.7751 2.50%
2003-12-15 0 4.000 3.975 4.000 3.900 4.025 8,658,901 34,469,509 3.9808 1.760 1.749 1.760 1.716 1.771 19,683,859 1.7512 1.91%
2003-12-12 0 3.925 3.925 3.950 3.775 3.950 3,440,561 13,349,482 3.8800 1.727 1.727 1.738 1.661 1.738 7,821,260 1.7068 3.29%
2003-12-11 0 3.800 3.800 3.825 3.800 3.825 332,000 1,266,300 3.8142 1.672 1.672 1.683 1.672 1.683 754,719 1.6778 -1.30%
2003-12-10 0 3.850 3.850 3.875 3.775 3.875 5,877,128 22,558,558 3.8384 1.694 1.694 1.705 1.661 1.705 13,360,189 1.6885 1.32%
2003-12-09 0 3.800 3.775 3.825 3.750 3.825 7,010,999 26,609,396 3.7954 1.672 1.661 1.683 1.650 1.683 15,937,763 1.6696 2.01%
2003-12-08 0 3.725 3.700 3.775 3.600 3.825 9,469,824 35,148,116 3.7116 1.639 1.628 1.661 1.584 1.683 21,527,291 1.6327 3.47%
2003-12-05 0 3.600 3.575 3.600 3.575 3.625 1,504,000 5,401,850 3.5917 1.584 1.573 1.584 1.573 1.595 3,418,970 1.5800 -0.69%
2003-12-04 0 3.625 3.625 3.650 3.600 3.650 2,976,000 10,724,150 3.6035 1.595 1.595 1.606 1.584 1.606 6,765,196 1.5852 -1.36%
2003-12-03 0 3.675 3.625 3.675 3.600 3.700 3,502,000 12,664,200 3.6163 1.617 1.595 1.617 1.584 1.628 7,960,926 1.5908 0.68%
2003-12-02 0 3.650 3.600 3.650 3.600 3.700 5,602,000 20,283,300 3.6207 1.606 1.584 1.606 1.584 1.628 12,734,754 1.5928 -1.35%
2003-12-01 0 3.700 3.675 3.700 3.700 3.750 432,000 1,598,550 3.7003 1.628 1.617 1.628 1.628 1.650 982,045 1.6278 -0.67%
2003-11-28 0 3.725 3.700 3.725 3.700 3.750 1,464,000 5,440,650 3.7163 1.639 1.628 1.639 1.628 1.650 3,328,040 1.6348 0.68%
2003-11-27 0 3.700 3.700 3.725 3.675 3.725 1,264,000 4,661,100 3.6876 1.628 1.628 1.639 1.617 1.639 2,873,390 1.6222 0.68%
2003-11-26 0 3.675 3.625 3.675 3.625 3.725 265,000 969,550 3.6587 1.617 1.595 1.617 1.595 1.639 602,412 1.6094 -0.68%
2003-11-25 0 3.700 3.675 3.700 3.675 3.725 230,000 849,250 3.6924 1.628 1.617 1.628 1.617 1.639 522,848 1.6243 0.00%
2003-11-24 0 3.700 3.675 3.700 3.700 3.700 158,000 584,600 3.7000 1.628 1.617 1.628 1.628 1.628 359,174 1.6276 0.00%
2003-11-21 0 3.700 3.675 3.725 3.600 3.725 136,000 500,900 3.6831 1.628 1.617 1.639 1.584 1.639 309,162 1.6202 -0.67%
2003-11-20 0 3.725 3.700 3.725 3.700 3.750 1,790,000 6,639,050 3.7090 1.639 1.628 1.639 1.628 1.650 4,069,120 1.6316 0.00%
2003-11-19 0 3.725 3.725 3.750 3.700 3.775 2,065,990 7,747,214 3.7499 1.639 1.639 1.650 1.628 1.661 4,696,515 1.6496 -1.32%
2003-11-18 0 3.775 3.775 3.800 3.700 3.800 7,234,694 27,307,900 3.7746 1.661 1.661 1.672 1.628 1.672 16,446,278 1.6604 0.67%
2003-11-17 0 3.750 3.750 3.775 3.675 3.775 7,282,000 27,247,550 3.7418 1.650 1.650 1.661 1.617 1.661 16,553,817 1.6460 0.00%
2003-11-14 0 3.750 3.675 3.750 3.525 3.800 20,952,301 77,022,611 3.6761 1.650 1.617 1.650 1.551 1.672 47,629,847 1.6171 6.38%
2003-11-13 0 3.525 3.500 3.525 3.475 3.525 8,865,370 30,897,758 3.4852 1.551 1.540 1.551 1.529 1.551 20,153,215 1.5331 -0.70%
2003-11-12 0 3.550 3.500 3.550 3.500 3.550 268,630 945,858 3.5210 1.562 1.540 1.562 1.540 1.562 610,664 1.5489 0.00%
2003-11-11 0 3.550 3.525 3.550 3.500 3.575 1,738,000 6,090,750 3.5045 1.562 1.551 1.562 1.540 1.573 3,950,911 1.5416 -0.70%
2003-11-10 0 3.575 3.550 3.575 3.550 3.600 514,000 1,827,700 3.5558 1.573 1.562 1.573 1.562 1.584 1,168,451 1.5642 -0.69%
2003-11-07 0 3.600 3.575 3.600 3.550 3.600 534,000 1,911,050 3.5787 1.584 1.573 1.584 1.562 1.584 1,213,916 1.5743 0.70%
2003-11-06 0 3.575 3.550 3.575 3.550 3.625 534,000 1,899,500 3.5571 1.573 1.562 1.573 1.562 1.595 1,213,916 1.5648 -0.69%
2003-11-05 0 3.600 3.600 3.625 3.575 3.625 1,306,000 4,690,350 3.5914 1.584 1.584 1.595 1.573 1.595 2,968,866 1.5798 -0.69%
2003-11-04 0 3.625 3.600 3.625 3.600 3.650 1,360,000 4,901,900 3.6043 1.595 1.584 1.595 1.584 1.606 3,091,622 1.5855 -0.68%
2003-11-03 0 3.650 3.625 3.650 3.500 3.650 6,422,000 23,130,300 3.6017 1.606 1.595 1.606 1.540 1.606 14,598,820 1.5844 3.55%
2003-10-31 0 3.525 3.500 3.525 3.475 3.525 2,838,000 9,926,750 3.4978 1.551 1.540 1.551 1.529 1.551 6,451,487 1.5387 0.71%
2003-10-30 0 3.500 3.475 3.500 3.475 3.525 713,381 2,494,520 3.4968 1.540 1.529 1.540 1.529 1.551 1,621,694 1.5382 0.00%
2003-10-29 0 3.500 3.475 3.500 3.450 3.525 560,000 1,949,250 3.4808 1.540 1.529 1.540 1.518 1.551 1,273,021 1.5312 -0.71%
2003-10-28 0 3.525 3.475 3.500 3.425 3.525 2,410,000 8,355,400 3.4670 1.551 1.529 1.540 1.507 1.551 5,478,536 1.5251 1.44%
2003-10-27 0 3.475 3.450 3.475 3.450 3.500 1,096,000 3,800,850 3.4679 1.529 1.518 1.529 1.518 1.540 2,491,484 1.5255 -0.71%
2003-10-24 0 3.500 3.475 3.500 3.475 3.525 600,000 2,105,100 3.5085 1.540 1.529 1.540 1.529 1.551 1,363,951 1.5434 0.00%
2003-10-23 0 3.500 3.475 3.500 3.475 3.575 3,560,249 12,506,753 3.5129 1.540 1.529 1.540 1.529 1.573 8,093,341 1.5453 0.72%
2003-10-22 0 3.475 3.475 3.500 3.450 3.525 47,300,000 162,406,650 3.4335 1.529 1.529 1.540 1.518 1.551 107,524,791 1.5104 -2.80%
2003-10-21 0 3.575 3.575 3.600 3.525 3.600 748,000 2,662,750 3.5598 1.573 1.573 1.584 1.551 1.584 1,700,392 1.5660 -0.69%
2003-10-20 0 3.600 3.550 3.600 3.550 3.625 1,648,000 5,921,824 3.5933 1.584 1.562 1.584 1.562 1.595 3,746,318 1.5807 0.00%
2003-10-17 0 3.600 3.575 3.600 3.575 3.625 4,968,249 17,828,330 3.5885 1.584 1.573 1.584 1.573 1.595 11,294,079 1.5786 0.70%
2003-10-16 0 3.575 3.550 3.575 3.550 3.650 8,033,018 28,739,938 3.5777 1.573 1.562 1.573 1.562 1.606 18,261,069 1.5738 2.14%
2003-10-15 0 3.500 3.500 3.525 3.450 3.600 2,056,000 7,235,662 3.5193 1.540 1.540 1.551 1.518 1.584 4,673,805 1.5481 -2.10%
2003-10-14 0 3.575 3.525 3.575 3.525 3.600 848,000 3,010,000 3.5495 1.573 1.551 1.573 1.551 1.584 1,927,717 1.5614 -0.69%
2003-10-13 0 3.600 3.575 3.600 3.575 3.625 530,000 1,908,100 3.6002 1.584 1.573 1.584 1.573 1.595 1,204,823 1.5837 0.00%
2003-10-10 0 3.600 3.575 3.600 3.575 3.600 588,000 2,111,650 3.5912 1.584 1.573 1.584 1.573 1.584 1,336,672 1.5798 0.00%
2003-10-09 0 3.600 3.575 3.600 3.550 3.650 4,472,000 16,104,450 3.6012 1.584 1.573 1.584 1.562 1.606 10,165,980 1.5842 -0.69%
2003-10-08 0 3.625 3.600 3.625 3.550 3.650 5,971,000 21,502,550 3.6012 1.595 1.584 1.595 1.562 1.606 13,573,584 1.5841 2.11%
2003-10-07 0 3.550 3.525 3.550 3.450 3.575 3,578,381 12,569,305 3.5126 1.562 1.551 1.562 1.518 1.573 8,134,560 1.5452 1.43%
2003-10-06 0 3.500 3.475 3.500 3.425 3.500 2,466,000 8,519,400 3.4547 1.540 1.529 1.540 1.507 1.540 5,605,838 1.5197 1.45%
2003-10-03 0 3.450 3.475 3.500 3.400 3.500 708,000 2,447,550 3.4570 1.518 1.529 1.540 1.496 1.540 1,609,462 1.5207 -1.43%
2003-10-02 0 3.500 3.475 3.500 3.450 3.525 1,056,000 3,670,250 3.4756 1.540 1.529 1.540 1.518 1.551 2,400,553 1.5289 0.72%
2003-09-30 0 3.475 3.450 3.475 3.425 3.500 758,000 2,616,700 3.4521 1.529 1.518 1.529 1.507 1.540 1,723,125 1.5186 1.46%
2003-09-29 0 3.425 3.400 3.425 3.425 3.500 714,000 2,464,900 3.4522 1.507 1.496 1.507 1.507 1.540 1,623,101 1.5186 0.00%
2003-09-26 0 3.425 3.400 3.425 3.425 3.500 600,000 2,066,650 3.4444 1.507 1.496 1.507 1.507 1.540 1,363,951 1.5152 -2.14%
2003-09-25 0 3.500 3.475 3.500 3.475 3.525 1,488,000 5,204,050 3.4973 1.540 1.529 1.540 1.529 1.551 3,382,598 1.5385 -0.71%
2003-09-24 0 3.625 3.575 3.625 3.500 3.625 2,636,000 9,358,200 3.5502 1.551 1.529 1.551 1.497 1.551 6,162,285 1.5186 4.32%
2003-09-23 0 3.475 3.475 3.500 3.425 3.500 2,460,000 8,516,800 3.4621 1.486 1.486 1.497 1.465 1.497 5,750,842 1.4810 0.00%
2003-09-22 0 3.475 3.425 3.475 3.425 3.575 2,922,000 10,156,900 3.4760 1.486 1.465 1.486 1.465 1.529 6,830,879 1.4869 -0.71%
2003-09-19 0 3.500 3.475 3.500 3.450 3.650 3,459,260 12,152,153 3.5129 1.497 1.486 1.497 1.476 1.561 8,086,853 1.5027 -2.78%
2003-09-18 0 3.600 3.550 3.600 3.575 3.725 2,416,000 8,732,650 3.6145 1.540 1.519 1.540 1.529 1.593 5,647,982 1.5462 -2.04%
2003-09-17 0 3.675 3.650 3.675 3.650 3.775 2,780,000 10,310,400 3.7088 1.572 1.561 1.572 1.561 1.615 6,498,919 1.5865 -0.68%
2003-09-16 0 3.700 3.700 3.775 3.700 3.800 4,488,000 16,835,180 3.7512 1.583 1.583 1.615 1.583 1.626 10,491,781 1.6046 -2.63%
2003-09-15 0 3.800 3.775 3.800 3.675 3.800 7,077,472 26,326,239 3.7197 1.626 1.615 1.626 1.572 1.626 16,545,295 1.5912 2.70%
2003-09-11 0 3.700 3.675 3.700 3.450 3.700 11,666,147 40,760,592 3.4939 1.583 1.572 1.583 1.476 1.583 27,272,428 1.4946 7.25%
2003-09-10 0 3.450 3.425 3.450 3.400 3.450 3,080,000 10,516,700 3.4145 1.476 1.465 1.476 1.454 1.476 7,200,242 1.4606 0.73%
2003-09-09 0 3.425 3.400 3.425 3.400 3.425 1,398,000 4,766,000 3.4092 1.465 1.454 1.465 1.454 1.465 3,268,162 1.4583 0.00%
2003-09-08 0 3.425 3.400 3.425 3.400 3.425 2,158,500 7,345,163 3.4029 1.465 1.454 1.465 1.454 1.465 5,046,014 1.4556 0.74%
2003-09-05 0 3.400 3.400 3.425 3.375 3.425 2,004,381 6,814,248 3.3997 1.454 1.454 1.465 1.444 1.465 4,685,723 1.4543 -0.73%
2003-09-04 0 3.425 3.400 3.425 3.400 3.450 1,116,630 3,802,645 3.4055 1.465 1.454 1.465 1.454 1.476 2,610,392 1.4567 0.00%
2003-09-03 0 3.425 3.400 3.450 3.400 3.450 959,000 3,277,325 3.4174 1.465 1.454 1.476 1.454 1.476 2,241,893 1.4619 0.00%
2003-09-02 0 3.425 3.400 3.425 3.400 3.450 1,102,000 3,760,250 3.4122 1.465 1.454 1.465 1.454 1.476 2,576,190 1.4596 0.00%
2003-09-01 0 3.425 3.400 3.425 3.375 3.450 2,314,000 7,858,250 3.3960 1.465 1.454 1.465 1.444 1.476 5,409,532 1.4527 0.74%
2003-08-29 0 3.400 3.375 3.425 3.400 3.425 666,521 2,267,969 3.4027 1.454 1.444 1.465 1.454 1.465 1,558,153 1.4555 0.00%
2003-08-28 0 3.400 3.375 3.400 3.375 3.425 782,000 2,658,650 3.3998 1.454 1.444 1.454 1.444 1.465 1,828,113 1.4543 -0.73%
2003-08-27 0 3.425 3.400 3.425 3.375 3.425 1,418,890 4,829,137 3.4035 1.465 1.454 1.465 1.444 1.465 3,316,997 1.4559 1.48%
2003-08-26 0 3.375 3.375 3.400 3.300 3.400 1,008,000 3,395,930 3.3690 1.444 1.444 1.454 1.412 1.454 2,356,443 1.4411 -0.74%
2003-08-25 0 3.400 3.350 3.400 3.350 3.400 1,076,249 3,642,059 3.3840 1.454 1.433 1.454 1.433 1.454 2,515,991 1.4476 2.26%
2003-08-22 0 3.325 3.300 3.325 3.275 3.450 1,888,000 6,278,500 3.3255 1.422 1.412 1.422 1.401 1.476 4,413,655 1.4225 -2.21%
2003-08-21 0 3.400 3.375 3.400 3.225 3.450 5,774,990 19,420,717 3.3629 1.454 1.444 1.454 1.380 1.476 13,500,430 1.4385 4.62%
2003-08-20 0 3.250 3.225 3.250 3.200 3.250 2,413,392 7,752,215 3.2122 1.390 1.380 1.390 1.369 1.390 5,641,885 1.3740 1.56%
2003-08-19 0 3.200 3.175 3.200 3.150 3.225 4,514,000 14,407,100 3.1916 1.369 1.358 1.369 1.347 1.380 10,552,562 1.3653 0.79%
2003-08-18 0 3.175 3.150 3.175 3.100 3.200 3,676,000 11,498,150 3.1279 1.358 1.347 1.358 1.326 1.369 8,593,535 1.3380 1.60%
2003-08-15 0 3.125 3.100 3.150 3.100 3.150 1,767,641 5,496,773 3.1097 1.337 1.326 1.347 1.326 1.347 4,132,286 1.3302 0.00%
2003-08-14 0 3.125 3.100 3.125 3.100 3.150 1,640,000 5,091,250 3.1044 1.337 1.326 1.337 1.326 1.347 3,833,895 1.3280 0.81%
2003-08-13 0 3.100 3.050 3.100 3.050 3.100 356,000 1,096,350 3.0796 1.326 1.305 1.326 1.305 1.326 832,236 1.3174 0.00%
2003-08-12 0 3.100 3.075 3.100 3.075 3.100 186,381 575,993 3.0904 1.326 1.315 1.326 1.315 1.326 435,710 1.3220 0.00%
2003-08-11 0 3.100 3.075 3.100 3.050 3.100 514,000 1,576,050 3.0662 1.326 1.315 1.326 1.305 1.326 1,201,599 1.3116 0.81%
2003-08-08 0 3.075 3.050 3.075 3.075 3.100 122,000 376,300 3.0844 1.315 1.305 1.315 1.315 1.326 285,204 1.3194 -0.81%
2003-08-07 0 3.100 3.075 3.100 3.050 3.100 2,230,000 6,826,900 3.0614 1.326 1.315 1.326 1.305 1.326 5,213,162 1.3096 0.00%
2003-08-06 0 3.100 3.075 3.100 3.000 3.125 1,068,000 3,236,900 3.0308 1.326 1.315 1.326 1.283 1.337 2,496,707 1.2965 -0.80%
2003-08-05 0 3.125 3.100 3.125 3.075 3.150 1,295,844 4,024,382 3.1056 1.337 1.326 1.337 1.315 1.347 3,029,347 1.3285 1.63%
2003-08-04 0 3.075 3.050 3.075 3.050 3.100 332,000 1,019,950 3.0721 1.315 1.305 1.315 1.305 1.326 776,130 1.3141 -0.81%
2003-08-01 0 3.100 3.075 3.100 3.050 3.100 1,862,000 5,711,500 3.0674 1.326 1.315 1.326 1.305 1.326 4,352,873 1.3121 2.48%
2003-07-31 0 3.025 3.000 3.025 3.000 3.050 690,000 2,077,750 3.0112 1.294 1.283 1.294 1.283 1.305 1,613,041 1.2881 0.00%
2003-07-30 0 3.025 3.000 3.025 2.975 3.025 846,000 2,530,650 2.9913 1.294 1.283 1.294 1.273 1.294 1,977,729 1.2796 -0.82%
2003-07-29 0 3.050 3.025 3.050 3.025 3.050 568,000 1,718,850 3.0261 1.305 1.294 1.305 1.294 1.305 1,327,837 1.2945 0.83%
2003-07-28 0 3.025 3.000 3.025 3.000 3.050 396,000 1,191,050 3.0077 1.294 1.283 1.294 1.283 1.305 925,745 1.2866 0.83%
2003-07-25 0 3.000 2.975 3.000 2.950 3.025 3,482,000 10,368,228 2.9777 1.283 1.273 1.283 1.262 1.294 8,140,013 1.2737 0.00%
2003-07-24 0 3.000 2.950 3.000 2.975 3.000 286,000 851,500 2.9773 1.283 1.262 1.283 1.273 1.283 668,594 1.2736 0.84%
2003-07-23 0 2.975 2.950 2.975 2.950 3.000 882,000 2,617,950 2.9682 1.273 1.262 1.273 1.262 1.283 2,061,887 1.2697 0.00%
2003-07-22 0 2.975 2.975 3.000 2.975 3.025 272,000 816,200 3.0007 1.273 1.273 1.283 1.273 1.294 635,865 1.2836 -0.83%
2003-07-21 0 3.000 2.975 3.000 2.975 3.000 396,000 1,179,850 2.9794 1.283 1.273 1.283 1.273 1.283 925,745 1.2745 0.00%
2003-07-18 0 3.000 2.975 3.000 2.975 3.000 708,000 2,110,550 2.9810 1.283 1.273 1.283 1.273 1.283 1,655,120 1.2752 0.84%
2003-07-17 0 2.975 2.975 3.000 2.975 3.000 1,360,000 4,055,030 2.9816 1.273 1.273 1.283 1.273 1.283 3,179,327 1.2754 -0.83%
2003-07-16 0 3.000 2.975 3.000 3.000 3.050 1,812,000 5,439,450 3.0019 1.283 1.273 1.283 1.283 1.305 4,235,986 1.2841 0.00%
2003-07-15 0 3.000 2.975 3.000 2.925 3.150 6,310,000 18,966,650 3.0058 1.283 1.273 1.283 1.251 1.347 14,751,144 1.2858 -4.00%
2003-07-14 0 3.125 3.100 3.125 3.100 3.175 2,292,249 7,157,247 3.1224 1.337 1.326 1.337 1.326 1.358 5,358,684 1.3356 -1.57%
2003-07-11 0 3.175 3.125 3.175 3.125 3.175 1,160,000 3,646,600 3.1436 1.358 1.337 1.358 1.337 1.358 2,711,779 1.3447 0.00%
2003-07-10 0 3.175 3.150 3.175 3.125 3.175 982,000 3,094,700 3.1514 1.358 1.347 1.358 1.337 1.358 2,295,661 1.3481 0.79%
2003-07-09 0 3.150 3.125 3.200 3.150 3.225 4,218,000 13,386,150 3.1736 1.347 1.337 1.369 1.347 1.380 9,860,591 1.3575 -2.33%
2003-07-08 0 3.225 3.200 3.225 3.175 3.250 1,373,407 4,399,677 3.2035 1.380 1.369 1.380 1.358 1.390 3,210,670 1.3703 0.78%
2003-07-07 0 3.200 3.175 3.200 3.150 3.200 3,217,018 10,217,180 3.1760 1.369 1.358 1.369 1.347 1.369 7,520,554 1.3586 1.59%
2003-07-04 0 3.150 3.100 3.150 3.025 3.150 1,684,630 5,168,790 3.0682 1.347 1.326 1.347 1.294 1.347 3,938,228 1.3125 2.44%
2003-07-03 0 3.075 3.050 3.075 3.000 3.100 2,698,000 8,235,160 3.0523 1.315 1.305 1.315 1.283 1.326 6,307,225 1.3057 0.82%
2003-07-02 0 3.050 3.000 3.050 2.975 3.050 2,246,564 6,746,000 3.0028 1.305 1.283 1.305 1.273 1.305 5,251,884 1.2845 2.52%
2003-06-30 0 2.975 2.925 2.975 2.950 3.000 250,000 741,250 2.9650 1.273 1.251 1.273 1.262 1.283 584,435 1.2683 0.00%
2003-06-27 0 2.975 2.925 2.975 2.925 3.000 1,562,000 4,584,300 2.9349 1.273 1.251 1.273 1.251 1.283 3,651,551 1.2554 0.00%
2003-06-26 0 2.975 2.950 2.975 2.925 2.975 1,332,758 3,924,760 2.9448 1.273 1.262 1.273 1.251 1.273 3,115,643 1.2597 0.85%
2003-06-25 0 2.950 2.925 2.950 2.925 2.975 254,315 749,948 2.9489 1.262 1.251 1.262 1.251 1.273 594,523 1.2614 0.00%
2003-06-24 0 2.950 2.900 2.950 2.900 2.975 1,263,033 3,684,394 2.9171 1.262 1.241 1.262 1.241 1.273 2,952,644 1.2478 0.00%
2003-06-23 0 2.950 2.925 2.950 2.900 2.950 1,582,139 4,660,643 2.9458 1.262 1.251 1.262 1.241 1.262 3,698,631 1.2601 0.00%
2003-06-20 0 2.950 2.950 2.975 2.950 3.000 990,000 2,935,200 2.9648 1.262 1.262 1.273 1.262 1.283 2,314,363 1.2683 -0.84%
2003-06-19 0 2.975 2.950 2.975 2.925 3.000 740,000 2,186,000 2.9541 1.273 1.262 1.273 1.251 1.283 1,729,928 1.2636 -0.83%
2003-06-18 0 3.000 2.950 3.000 2.950 3.075 1,498,000 4,472,700 2.9858 1.283 1.262 1.283 1.262 1.315 3,501,936 1.2772 -0.83%
2003-06-17 0 3.025 3.025 3.050 3.025 3.125 2,038,000 6,251,950 3.0677 1.294 1.294 1.305 1.294 1.337 4,764,316 1.3122 -0.82%
2003-06-16 0 3.050 3.050 3.075 3.000 3.150 2,192,028 6,760,533 3.0841 1.305 1.305 1.315 1.283 1.347 5,124,393 1.3193 -1.61%
2003-06-13 0 3.100 3.075 3.100 3.050 3.100 1,933,575 5,956,478 3.0806 1.326 1.315 1.326 1.305 1.326 4,520,197 1.3177 1.64%
2003-06-12 0 3.050 3.025 3.050 3.000 3.050 1,496,487 4,529,722 3.0269 1.305 1.294 1.305 1.283 1.305 3,498,399 1.2948 1.67%
2003-06-11 0 3.000 2.975 3.000 2.900 3.050 30,812,000 84,948,150 2.7570 1.283 1.273 1.283 1.241 1.305 72,030,469 1.1793 4.35%
2003-06-10 0 2.875 2.875 2.900 2.875 2.950 21,021,018 55,962,066 2.6622 1.230 1.230 1.241 1.230 1.262 49,141,691 1.1388 -1.71%
2003-06-09 0 2.925 2.900 2.925 2.900 2.975 12,386,000 34,321,400 2.7710 1.251 1.241 1.251 1.241 1.273 28,955,257 1.1853 0.00%
2003-06-06 0 2.925 2.900 2.950 2.875 2.950 942,000 2,744,250 2.9132 1.251 1.241 1.262 1.230 1.262 2,202,152 1.2462 0.00%
2003-06-05 0 2.925 2.900 2.925 2.825 2.975 5,704,420 16,557,047 2.9025 1.251 1.241 1.251 1.208 1.273 13,335,455 1.2416 4.46%
2003-06-03 0 2.800 2.775 2.800 2.775 2.800 630,396 1,762,069 2.7952 1.198 1.187 1.198 1.187 1.198 1,473,702 1.1957 0.90%
2003-06-02 0 2.775 2.775 2.800 2.725 2.800 600,000 1,661,000 2.7683 1.187 1.187 1.198 1.166 1.198 1,402,644 1.1842 2.78%
2003-05-30 0 2.700 2.700 2.725 2.700 2.725 198,000 535,000 2.7020 1.155 1.155 1.166 1.155 1.166 462,873 1.1558 0.93%
2003-05-29 0 2.675 2.675 2.700 2.675 2.675 166,000 444,050 2.6750 1.144 1.144 1.155 1.144 1.144 388,065 1.1443 0.00%
2003-05-28 0 2.675 2.675 2.700 2.650 2.700 218,000 584,200 2.6798 1.144 1.144 1.155 1.134 1.155 509,627 1.1463 -1.83%
2003-05-27 0 2.725 2.725 2.750 2.725 2.775 1,190,000 3,260,750 2.7401 1.166 1.166 1.176 1.166 1.187 2,781,912 1.1721 0.00%
2003-05-26 0 2.725 2.700 2.750 2.725 2.750 1,554,000 4,244,650 2.7314 1.166 1.155 1.176 1.166 1.176 3,632,849 1.1684 0.93%
2003-05-23 0 2.700 2.700 2.725 2.700 2.725 2,384,000 6,453,400 2.7070 1.155 1.155 1.166 1.155 1.166 5,573,174 1.1579 0.00%
2003-05-22 0 2.700 2.700 2.725 2.700 2.800 2,052,000 5,648,200 2.7525 1.155 1.155 1.166 1.155 1.198 4,797,044 1.1774 -2.70%
2003-05-21 0 2.775 2.800 2.825 2.650 2.825 6,048,000 16,705,800 2.7622 1.187 1.198 1.208 1.134 1.208 14,138,656 1.1816 3.74%
2003-05-20 0 2.675 2.650 2.675 2.625 2.675 2,266,000 6,007,250 2.6510 1.144 1.134 1.144 1.123 1.144 5,297,321 1.1340 1.90%
2003-05-19 0 2.625 2.600 2.650 2.600 2.650 680,000 1,789,600 2.6318 1.123 1.112 1.134 1.112 1.134 1,589,664 1.1258 0.96%
2003-05-16 0 2.600 2.600 2.625 2.600 2.625 1,985,516 5,183,328 2.6106 1.112 1.112 1.123 1.112 1.123 4,641,622 1.1167 0.00%
2003-05-15 0 2.600 2.575 2.600 2.525 2.600 1,722,000 4,446,550 2.5822 1.112 1.101 1.112 1.080 1.112 4,025,590 1.1046 2.97%
2003-05-14 0 2.525 2.525 2.550 2.500 2.550 664,000 1,676,100 2.5242 1.080 1.080 1.091 1.069 1.091 1,552,260 1.0798 1.00%
2003-05-13 0 2.500 2.500 2.525 2.500 2.525 850,000 2,128,750 2.5044 1.069 1.069 1.080 1.069 1.080 1,987,080 1.0713 0.00%
2003-05-12 0 2.500 2.500 2.550 2.475 2.525 1,530,000 3,825,800 2.5005 1.069 1.069 1.091 1.059 1.080 3,576,743 1.0696 -0.99%
2003-05-09 0 2.525 2.500 2.525 2.500 2.525 53,260 133,274 2.5023 1.080 1.069 1.080 1.069 1.080 124,508 1.0704 0.00%
2003-05-07 0 2.525 2.475 2.525 2.425 2.525 124,000 303,450 2.4472 1.080 1.059 1.080 1.037 1.080 289,880 1.0468 0.00%
2003-05-06 0 2.525 2.500 2.525 2.500 2.525 200,000 503,750 2.5188 1.080 1.069 1.080 1.069 1.080 467,548 1.0774 -0.98%
2003-05-05 0 2.550 2.525 2.550 2.525 2.650 226,000 576,950 2.5529 1.091 1.080 1.091 1.080 1.134 528,329 1.0920 0.99%
2003-05-02 0 2.525 2.500 2.550 2.400 2.525 678,000 1,652,950 2.4380 1.080 1.069 1.091 1.027 1.080 1,584,988 1.0429 5.21%
2003-04-30 0 2.400 2.375 2.400 2.400 2.425 40,000 96,500 2.4125 1.027 1.016 1.027 1.027 1.037 93,510 1.0320 0.00%
2003-04-29 0 2.400 2.350 2.475 2.400 2.450 120,000 289,000 2.4083 1.027 1.005 1.059 1.027 1.048 280,529 1.0302 0.00%
2003-04-28 0 2.400 2.350 2.400 2.350 2.400 60,000 143,500 2.3917 1.027 1.005 1.027 1.005 1.027 140,264 1.0231 -1.03%
2003-04-25 0 2.425 2.350 2.425 2.350 2.450 138,000 329,200 2.3855 1.037 1.005 1.037 1.005 1.048 322,608 1.0204 2.11%
2003-04-24 0 2.375 2.350 2.375 2.350 2.500 690,000 1,651,850 2.3940 1.016 1.005 1.016 1.005 1.069 1,613,041 1.0241 -2.06%
2003-04-23 0 2.525 2.500 2.525 2.500 2.550 382,000 964,500 2.5249 1.037 1.027 1.037 1.027 1.048 929,842 1.0373 -0.98%
2003-04-22 0 2.550 2.525 2.550 2.525 2.575 260,000 661,000 2.5423 1.048 1.037 1.048 1.037 1.058 632,877 1.0444 0.00%
2003-04-17 0 2.550 2.525 2.550 2.525 2.550 110,000 278,000 2.5273 1.048 1.037 1.048 1.037 1.048 267,756 1.0383 0.00%
2003-04-16 0 2.550 2.500 2.550 2.525 2.550 60,000 151,750 2.5292 1.048 1.027 1.048 1.037 1.048 146,049 1.0390 0.00%
2003-04-15 0 2.550 2.500 2.550 2.525 2.550 122,000 308,600 2.5295 1.048 1.027 1.048 1.037 1.048 296,965 1.0392 0.00%
2003-04-14 0 2.550 2.500 2.550 2.525 2.550 198,000 503,400 2.5424 1.048 1.027 1.048 1.037 1.048 481,960 1.0445 0.00%
2003-04-11 0 2.550 2.525 2.550 2.550 2.550 550,000 1,402,500 2.5500 1.048 1.037 1.048 1.048 1.048 1,338,778 1.0476 0.00%
2003-04-10 0 2.550 2.500 2.550 2.550 2.600 60,000 153,500 2.5583 1.048 1.027 1.048 1.048 1.068 146,049 1.0510 -0.97%
2003-04-09 0 2.575 2.525 2.575 2.575 2.625 212,000 547,900 2.5844 1.058 1.037 1.058 1.058 1.078 516,038 1.0617 -0.96%
2003-04-08 0 2.600 2.550 2.600 2.600 2.650 1,172,000 3,055,200 2.6068 1.068 1.048 1.068 1.068 1.089 2,852,815 1.0709 0.00%
2003-04-07 0 2.600 2.600 2.625 2.550 2.625 1,224,000 3,177,650 2.5961 1.068 1.068 1.078 1.048 1.078 2,979,390 1.0665 1.96%
2003-04-04 0 2.550 2.525 2.575 2.525 2.600 314,000 799,350 2.5457 1.048 1.037 1.058 1.037 1.068 764,321 1.0458 -0.97%
2003-04-03 0 2.575 2.525 2.575 2.550 2.575 120,000 306,500 2.5542 1.058 1.037 1.058 1.048 1.058 292,097 1.0493 0.98%
2003-04-02 0 2.550 2.525 2.550 2.550 2.550 70,000 178,500 2.5500 1.048 1.037 1.048 1.048 1.048 170,390 1.0476 0.00%
2003-04-01 0 2.550 2.500 2.550 2.525 2.600 118,000 299,650 2.5394 1.048 1.027 1.048 1.037 1.068 287,229 1.0432 -0.97%
2003-03-31 0 2.575 2.550 2.575 2.550 2.600 1,336,000 3,440,250 2.5750 1.058 1.048 1.058 1.048 1.068 3,252,014 1.0579 -0.96%
2003-03-28 0 2.600 2.575 2.625 2.600 2.625 418,000 1,095,000 2.6196 1.068 1.058 1.078 1.068 1.078 1,017,472 1.0762 -0.95%
2003-03-27 0 2.625 2.575 2.625 2.550 2.650 1,422,000 3,712,250 2.6106 1.078 1.058 1.078 1.048 1.089 3,461,351 1.0725 -1.87%
2003-03-26 0 2.675 2.650 2.675 2.625 2.675 1,407,319 3,735,846 2.6546 1.099 1.089 1.099 1.078 1.099 3,425,615 1.0906 0.94%
2003-03-25 0 2.650 2.600 2.650 2.600 2.675 736,000 1,939,550 2.6353 1.089 1.068 1.089 1.068 1.099 1,791,529 1.0826 1.92%
2003-03-24 0 2.600 2.600 2.625 2.500 2.625 1,110,000 2,854,250 2.5714 1.068 1.068 1.078 1.027 1.078 2,701,898 1.0564 2.97%
2003-03-21 0 2.525 2.500 2.525 2.425 2.550 1,190,631 2,946,780 2.4750 1.037 1.027 1.037 0.996 1.048 2,898,165 1.0168 2.02%
2003-03-20 0 2.475 2.475 2.500 2.450 2.500 316,000 787,950 2.4935 1.017 1.017 1.027 1.007 1.027 769,189 1.0244 -1.00%
2003-03-19 0 2.500 2.475 2.525 2.500 2.550 340,000 860,750 2.5316 1.027 1.017 1.037 1.027 1.048 827,608 1.0400 -1.96%
2003-03-18 0 2.550 2.525 2.550 2.525 2.550 386,000 976,650 2.5302 1.048 1.037 1.048 1.037 1.048 939,579 1.0395 2.00%
2003-03-17 0 2.500 2.475 2.500 2.450 2.500 294,000 726,550 2.4713 1.027 1.017 1.027 1.007 1.027 715,638 1.0152 1.01%
2003-03-14 0 2.475 2.475 2.500 2.400 2.500 136,000 333,650 2.4533 1.017 1.017 1.027 0.986 1.027 331,043 1.0079 0.00%
2003-03-13 0 2.475 2.425 2.475 2.450 2.475 340,000 838,500 2.4662 1.017 0.996 1.017 1.007 1.017 827,608 1.0132 -1.00%
2003-03-12 0 2.500 2.450 2.500 2.425 2.550 280,000 690,700 2.4668 1.027 1.007 1.027 0.996 1.048 681,560 1.0134 4.17%
2003-03-11 0 2.400 2.400 2.425 2.350 2.450 694,000 1,662,450 2.3955 0.986 0.986 0.996 0.965 1.007 1,689,295 0.9841 0.00%
2003-03-10 0 2.400 2.350 2.375 2.325 2.450 1,348,000 3,215,650 2.3855 0.986 0.965 0.976 0.955 1.007 3,281,224 0.9800 -2.04%
2003-03-07 0 2.450 2.400 2.450 2.400 2.475 674,000 1,643,050 2.4378 1.007 0.986 1.007 0.986 1.017 1,640,612 1.0015 0.00%
2003-03-06 0 2.450 2.425 2.475 2.450 2.550 1,244,000 3,100,800 2.4926 1.007 0.996 1.017 1.007 1.048 3,028,073 1.0240 -3.92%
2003-03-05 0 2.550 2.525 2.550 2.500 2.575 238,000 602,200 2.5303 1.048 1.037 1.048 1.027 1.058 579,326 1.0395 0.99%
2003-03-04 0 2.525 2.500 2.525 2.500 2.600 620,000 1,582,750 2.5528 1.037 1.027 1.037 1.027 1.068 1,509,168 1.0488 -3.81%
2003-03-03 0 2.625 2.575 2.625 2.600 2.625 354,000 922,400 2.6056 1.078 1.058 1.078 1.068 1.078 861,686 1.0705 0.96%
2003-02-28 0 2.600 2.550 2.600 2.550 2.625 664,000 1,715,050 2.5829 1.068 1.048 1.068 1.048 1.078 1,616,271 1.0611 0.00%
2003-02-27 0 2.600 2.575 2.600 2.575 2.675 1,050,000 2,740,250 2.6098 1.068 1.058 1.068 1.058 1.099 2,555,850 1.0721 -2.80%
2003-02-26 0 2.675 2.650 2.675 2.600 2.725 2,310,000 6,148,500 2.6617 1.099 1.089 1.099 1.068 1.119 5,622,869 1.0935 2.88%
2003-02-25 0 2.600 2.575 2.600 2.550 2.600 408,000 1,045,550 2.5626 1.068 1.058 1.068 1.048 1.068 993,130 1.0528 1.96%
2003-02-24 0 2.550 2.550 2.575 2.550 2.575 232,630 593,909 2.5530 1.048 1.048 1.058 1.048 1.058 566,255 1.0488 0.00%
2003-02-21 0 2.550 2.525 2.575 2.525 2.575 200,000 509,500 2.5475 1.048 1.037 1.058 1.037 1.058 486,828 1.0466 0.99%
2003-02-20 0 2.525 2.525 2.550 2.525 2.575 440,762 1,128,717 2.5608 1.037 1.037 1.048 1.037 1.058 1,072,878 1.0520 -2.88%
2003-02-19 0 2.600 2.550 2.600 2.550 2.600 474,000 1,218,300 2.5703 1.068 1.048 1.068 1.048 1.068 1,153,784 1.0559 2.97%
2003-02-18 0 2.525 2.500 2.550 2.500 2.575 458,000 1,164,550 2.5427 1.037 1.027 1.048 1.027 1.058 1,114,837 1.0446 -2.88%
2003-02-17 0 2.600 2.550 2.600 2.600 2.650 88,000 230,050 2.6142 1.068 1.048 1.068 1.068 1.089 214,205 1.0740 0.00%
2003-02-14 0 2.600 2.600 2.625 2.550 2.675 186,000 483,200 2.5978 1.068 1.068 1.078 1.048 1.099 452,751 1.0673 -1.89%
2003-02-13 0 2.650 2.650 2.675 2.625 2.700 1,137,652 3,013,363 2.6488 1.089 1.089 1.099 1.078 1.109 2,769,207 1.0882 -0.93%
2003-02-12 0 2.675 2.650 2.700 2.675 2.725 670,000 1,800,052 2.6866 1.099 1.089 1.109 1.099 1.119 1,630,875 1.1037 -0.93%
2003-02-11 0 2.700 2.675 2.700 2.675 2.700 806,000 2,158,454 2.6780 1.109 1.099 1.109 1.099 1.109 1,961,919 1.1002 0.00%
2003-02-10 0 2.700 2.675 2.700 2.650 2.700 1,962,381 5,219,791 2.6599 1.109 1.099 1.109 1.089 1.109 4,776,715 1.0928 1.89%
2003-02-07 0 2.650 2.625 2.675 2.650 2.700 510,000 1,355,650 2.6581 1.089 1.078 1.099 1.089 1.109 1,241,413 1.0920 -0.93%
2003-02-06 0 2.675 2.650 2.700 2.650 2.725 718,000 1,918,950 2.6726 1.099 1.089 1.109 1.089 1.119 1,747,714 1.0980 -0.93%
2003-02-05 0 2.700 2.675 2.700 2.650 2.725 2,164,000 5,835,900 2.6968 1.109 1.099 1.109 1.089 1.119 5,267,484 1.1079 0.00%
2003-02-04 0 2.700 2.700 2.725 2.600 2.725 2,788,000 7,339,250 2.6324 1.109 1.109 1.119 1.068 1.119 6,786,389 1.0815 4.85%
2003-01-30 0 2.575 2.575 2.600 2.575 2.600 812,000 2,094,900 2.5799 1.058 1.058 1.068 1.058 1.068 1,976,524 1.0599 -0.96%
2003-01-29 0 2.600 2.575 2.600 2.575 2.600 1,136,000 2,948,600 2.5956 1.068 1.058 1.068 1.058 1.068 2,765,186 1.0663 0.97%
2003-01-28 0 2.575 2.575 2.600 2.500 2.600 1,104,000 2,838,900 2.5715 1.058 1.058 1.068 1.027 1.068 2,687,293 1.0564 0.98%
2003-01-27 0 2.550 2.500 2.550 2.525 2.600 1,634,000 4,169,450 2.5517 1.048 1.027 1.048 1.037 1.068 3,977,389 1.0483 -1.92%
2003-01-24 0 2.600 2.600 2.625 2.575 2.625 1,858,000 4,815,150 2.5916 1.068 1.068 1.078 1.058 1.078 4,522,637 1.0647 0.00%
2003-01-23 0 2.600 2.600 2.625 2.550 2.625 1,014,000 2,619,150 2.5830 1.068 1.068 1.078 1.048 1.078 2,468,220 1.0611 0.00%
2003-01-22 0 2.600 2.600 2.625 2.575 2.650 648,000 1,684,700 2.5998 1.068 1.068 1.078 1.058 1.089 1,577,324 1.0681 0.00%
2003-01-21 0 2.600 2.600 2.625 2.575 2.625 1,698,000 4,414,200 2.5996 1.068 1.068 1.078 1.058 1.078 4,133,174 1.0680 0.00%
2003-01-20 0 2.600 2.575 2.600 2.550 2.600 3,184,000 8,203,350 2.5764 1.068 1.058 1.068 1.048 1.068 7,750,310 1.0585 2.97%
2003-01-17 0 2.525 2.525 2.550 2.475 2.550 1,396,000 3,526,000 2.5258 1.037 1.037 1.048 1.017 1.048 3,398,063 1.0377 0.00%
2003-01-16 0 2.525 2.525 2.550 2.475 2.525 1,140,000 2,864,250 2.5125 1.037 1.037 1.048 1.017 1.037 2,774,922 1.0322 -0.98%
2003-01-15 0 2.550 2.525 2.575 2.400 2.550 3,024,000 7,630,750 2.5234 1.048 1.037 1.058 0.986 1.048 7,360,847 1.0367 3.03%
2003-01-14 0 2.475 2.475 2.500 2.450 2.525 774,000 1,915,900 2.4753 1.017 1.017 1.027 1.007 1.037 1,884,026 1.0169 -1.98%
2003-01-13 0 2.525 2.500 2.525 2.425 2.525 1,514,000 3,782,800 2.4985 1.037 1.027 1.037 0.996 1.037 3,685,292 1.0265 2.02%
2003-01-10 0 2.475 2.450 2.500 2.450 2.525 2,110,000 5,257,100 2.4915 1.017 1.007 1.027 1.007 1.037 5,136,041 1.0236 0.00%
2003-01-09 0 2.475 2.450 2.475 2.275 2.475 2,358,000 5,715,700 2.4240 1.017 1.007 1.017 0.935 1.017 5,739,708 0.9958 5.32%
2003-01-08 0 2.350 2.325 2.400 2.325 2.525 3,060,000 7,486,250 2.4465 0.965 0.955 0.986 0.955 1.037 7,448,476 1.0051 -6.93%
2003-01-07 0 2.525 2.525 2.575 2.375 2.550 2,774,000 6,901,600 2.4880 1.037 1.037 1.058 0.976 1.048 6,752,311 1.0221 6.32%
2003-01-06 0 2.375 2.375 2.400 2.250 2.400 2,624,000 6,131,250 2.3366 0.976 0.976 0.986 0.924 0.986 6,387,190 0.9599 4.40%
2003-01-03 0 2.275 2.250 2.300 2.125 2.350 2,714,000 6,135,000 2.2605 0.935 0.924 0.945 0.873 0.965 6,606,263 0.9287 7.06%
2003-01-02 0 2.125 2.125 2.150 2.100 2.125 936,000 1,988,850 2.1248 0.873 0.873 0.883 0.863 0.873 2,278,357 0.8729 0.00%
2002-12-31 0 2.125 2.100 2.125 2.100 2.150 526,000 1,123,100 2.1352 0.873 0.863 0.873 0.863 0.883 1,280,359 0.8772 -1.16%
2002-12-30 0 2.150 2.125 2.150 2.125 2.150 130,000 277,650 2.1358 0.883 0.873 0.883 0.873 0.883 316,439 0.8774 1.18%
2002-12-27 0 2.125 2.100 2.150 2.125 2.150 254,000 541,000 2.1299 0.873 0.863 0.883 0.873 0.883 618,272 0.8750 0.00%
2002-12-24 0 2.125 2.125 2.150 2.100 2.125 410,000 870,000 2.1220 0.873 0.873 0.883 0.863 0.873 997,998 0.8717 0.00%
2002-12-23 0 2.125 2.100 2.125 2.125 2.150 152,000 323,500 2.1283 0.873 0.863 0.873 0.873 0.883 369,990 0.8743 -1.16%
2002-12-20 0 2.150 2.125 2.150 2.125 2.150 134,000 286,400 2.1373 0.883 0.873 0.883 0.873 0.883 326,175 0.8781 1.18%
2002-12-19 0 2.125 2.100 2.125 2.100 2.125 164,000 347,050 2.1162 0.873 0.863 0.873 0.863 0.873 399,199 0.8694 1.19%
2002-12-18 0 2.100 2.100 2.125 2.100 2.100 2,308,000 4,846,800 2.1000 0.863 0.863 0.873 0.863 0.863 5,618,001 0.8627 1.20%
2002-12-17 0 2.075 2.075 2.100 2.075 2.100 1,514,000 3,168,050 2.0925 0.852 0.852 0.863 0.852 0.863 3,685,292 0.8596 -1.19%
2002-12-16 0 2.100 2.075 2.100 2.075 2.100 230,000 478,500 2.0804 0.863 0.852 0.863 0.852 0.863 559,853 0.8547 1.20%
2002-12-13 0 2.075 2.075 2.100 2.075 2.075 240,000 498,000 2.0750 0.852 0.852 0.863 0.852 0.852 584,194 0.8525 0.00%
2002-12-12 0 2.075 2.075 2.100 2.075 2.075 422,000 875,650 2.0750 0.852 0.852 0.863 0.852 0.852 1,027,208 0.8525 0.00%
2002-12-11 0 2.075 2.050 2.075 2.050 2.075 1,168,000 2,422,050 2.0737 0.852 0.842 0.852 0.842 0.852 2,843,078 0.8519 0.00%
2002-12-10 0 2.075 2.075 2.100 2.075 2.075 580,000 1,203,500 2.0750 0.852 0.852 0.863 0.852 0.852 1,411,803 0.8525 0.00%
2002-12-09 0 2.075 2.050 2.075 2.075 2.100 1,372,000 2,847,150 2.0752 0.852 0.842 0.852 0.852 0.863 3,339,643 0.8525 0.00%
2002-12-06 0 2.075 2.050 2.075 2.050 2.075 1,618,000 3,355,300 2.0737 0.852 0.842 0.852 0.842 0.852 3,938,443 0.8519 0.00%
2002-12-05 0 2.075 2.050 2.075 2.075 2.075 600,000 1,245,000 2.0750 0.852 0.842 0.852 0.852 0.852 1,460,485 0.8525 0.00%
2002-12-04 0 2.075 2.075 2.100 2.075 2.100 540,000 1,122,350 2.0784 0.852 0.852 0.863 0.852 0.863 1,314,437 0.8539 0.00%
2002-12-03 0 2.075 2.075 2.100 2.075 2.100 344,000 714,950 2.0783 0.852 0.852 0.863 0.852 0.863 837,345 0.8538 0.00%
2002-12-02 0 2.075 2.050 2.100 - - 0 0 - 0.852 0.842 0.863 - - 0 - 0.00%
2002-11-29 0 2.075 2.050 2.100 2.075 2.100 238,000 494,600 2.0782 0.852 0.842 0.863 0.852 0.863 579,326 0.8538 -1.19%
2002-11-28 0 2.100 2.050 2.100 2.100 2.100 40,000 84,000 2.1000 0.863 0.842 0.863 0.863 0.863 97,366 0.8627 3.70%
2002-11-27 0 2.025 2.025 2.100 2.025 2.075 1,174,000 2,405,550 2.0490 0.832 0.832 0.863 0.832 0.852 2,857,683 0.8418 -2.41%
2002-11-26 0 2.075 2.075 2.100 2.075 2.100 60,000 125,000 2.0833 0.852 0.852 0.863 0.852 0.863 146,049 0.8559 -1.19%
2002-11-25 0 2.100 2.100 2.125 2.100 2.100 340,000 714,000 2.1000 0.863 0.863 0.873 0.863 0.863 827,608 0.8627 0.00%
2002-11-22 0 2.100 2.075 2.100 2.100 2.100 20,000 42,000 2.1000 0.863 0.852 0.863 0.863 0.863 48,683 0.8627 0.00%
2002-11-21 0 2.100 2.050 2.100 2.075 2.100 164,000 340,450 2.0759 0.863 0.842 0.863 0.852 0.863 399,199 0.8528 1.20%
2002-11-20 0 2.075 2.050 2.075 2.075 2.100 312,000 647,650 2.0758 0.852 0.842 0.852 0.852 0.863 759,452 0.8528 -1.19%
2002-11-19 0 2.100 2.075 2.100 2.075 2.100 134,000 280,400 2.0925 0.863 0.852 0.863 0.852 0.863 326,175 0.8597 0.00%
2002-11-18 0 2.100 2.075 2.100 2.075 2.100 744,000 1,561,900 2.0993 0.863 0.852 0.863 0.852 0.863 1,811,002 0.8625 0.00%
2002-11-15 0 2.100 2.100 2.175 2.075 2.100 60,000 125,750 2.0958 0.863 0.863 0.894 0.852 0.863 146,049 0.8610 0.00%
2002-11-14 0 2.100 2.100 2.150 - - 0 0 - 0.863 0.863 0.883 - - 0 - 0.00%
2002-11-13 0 2.100 2.100 2.175 2.075 2.100 290,000 606,500 2.0914 0.863 0.863 0.894 0.852 0.863 705,901 0.8592 -3.45%
2002-11-12 0 2.175 2.100 2.175 2.250 2.250 20,000 45,000 2.2500 0.894 0.863 0.894 0.924 0.924 48,683 0.9244 3.57%
2002-11-11 0 2.100 2.100 2.200 2.100 2.100 410,000 861,000 2.1000 0.863 0.863 0.904 0.863 0.863 997,998 0.8627 0.00%
2002-11-08 0 2.100 2.100 2.150 2.100 2.100 200,000 420,000 2.1000 0.863 0.863 0.883 0.863 0.863 486,828 0.8627 -2.33%
2002-11-07 0 2.150 2.100 2.150 2.150 2.150 2,000 4,300 2.1500 0.883 0.863 0.883 0.883 0.883 4,868 0.8833 2.38%
2002-11-06 0 2.100 2.100 2.150 2.100 2.150 176,000 370,500 2.1051 0.863 0.863 0.883 0.863 0.883 428,409 0.8648 0.00%
2002-11-05 0 2.100 2.075 2.100 2.100 2.150 428,000 901,300 2.1058 0.863 0.852 0.863 0.863 0.883 1,041,813 0.8651 -2.33%
2002-11-04 0 2.150 2.100 2.150 2.150 2.275 106,000 230,350 2.1731 0.883 0.863 0.883 0.883 0.935 258,019 0.8928 -4.44%
2002-11-01 0 2.250 2.150 2.250 2.250 2.300 20,000 45,500 2.2750 0.924 0.883 0.924 0.924 0.945 48,683 0.9346 0.00%
2002-10-31 0 2.250 2.125 2.325 2.200 2.300 622,000 1,385,500 2.2275 0.924 0.873 0.955 0.904 0.945 1,514,037 0.9151 2.27%
2002-10-30 0 2.200 2.050 2.200 2.200 2.200 40,000 88,000 2.2000 0.904 0.842 0.904 0.904 0.904 97,366 0.9038 0.00%
2002-10-29 0 2.200 2.175 2.200 2.200 2.250 368,000 824,150 2.2395 0.904 0.894 0.904 0.904 0.924 895,764 0.9201 -1.12%
2002-10-28 0 2.225 2.200 2.250 2.225 2.250 194,000 433,650 2.2353 0.914 0.904 0.924 0.914 0.924 472,224 0.9183 1.14%
2002-10-25 0 2.200 2.200 2.250 2.200 2.200 60,000 132,000 2.2000 0.904 0.904 0.924 0.904 0.904 146,049 0.9038 0.00%
2002-10-24 0 2.200 2.200 2.300 2.150 2.250 226,000 497,250 2.2002 0.904 0.904 0.945 0.883 0.924 550,116 0.9039 2.33%
2002-10-23 0 2.150 2.100 2.150 2.150 2.150 138,000 296,700 2.1500 0.883 0.863 0.883 0.883 0.883 335,912 0.8833 2.38%
2002-10-22 0 2.100 2.100 2.150 2.100 2.100 40,000 84,000 2.1000 0.863 0.863 0.883 0.863 0.863 97,366 0.8627 -2.33%
2002-10-21 0 2.150 2.025 2.150 2.175 2.175 10,000 21,750 2.1750 0.883 0.832 0.883 0.894 0.894 24,341 0.8935 4.88%
2002-10-18 0 2.050 2.025 2.125 2.025 2.050 20,000 40,750 2.0375 0.842 0.832 0.873 0.832 0.842 48,683 0.8371 -1.20%
2002-10-17 0 2.075 2.000 2.100 2.075 2.075 28,000 58,100 2.0750 0.852 0.822 0.863 0.852 0.852 68,156 0.8525 0.00%
2002-10-16 0 2.075 2.000 2.075 2.075 2.100 4,000 8,350 2.0875 0.852 0.822 0.852 0.852 0.863 9,737 0.8576 0.00%
2002-10-15 0 2.075 2.075 2.100 2.025 2.075 38,000 77,400 2.0368 0.852 0.852 0.863 0.832 0.852 92,497 0.8368 4.27%
2002-10-11 0 1.990 1.980 2.025 1.970 2.050 1,818,000 3,639,110 2.0017 0.818 0.813 0.832 0.809 0.842 4,425,271 0.8223 -1.73%
2002-10-10 0 2.025 2.025 2.050 2.025 2.075 376,000 771,300 2.0513 0.832 0.832 0.842 0.832 0.852 915,238 0.8427 -2.41%
2002-10-09 0 2.075 2.025 2.100 2.075 2.100 42,000 87,450 2.0821 0.852 0.832 0.863 0.852 0.863 102,234 0.8554 -1.19%
2002-10-08 0 2.100 2.075 2.100 2.100 2.100 70,000 147,000 2.1000 0.863 0.852 0.863 0.863 0.863 170,390 0.8627 1.20%
2002-10-07 0 2.075 2.050 2.075 2.100 2.125 119,000 250,250 2.1029 0.852 0.842 0.852 0.863 0.873 289,663 0.8639 -2.35%
2002-10-04 0 2.125 2.050 2.150 2.000 2.150 758,000 1,553,200 2.0491 0.873 0.842 0.883 0.822 0.883 1,845,080 0.8418 -1.16%
2002-10-03 0 2.150 2.125 2.150 - - 0 0 - 0.883 0.873 0.883 - - 0 - 0.00%
2002-10-02 0 2.150 2.125 2.200 2.150 2.150 168,000 361,200 2.1500 0.883 0.873 0.904 0.883 0.883 408,936 0.8833 0.00%
2002-09-30 0 2.150 2.125 2.150 2.150 2.150 152,000 326,800 2.1500 0.883 0.873 0.883 0.883 0.883 369,990 0.8833 0.00%
2002-09-27 0 2.150 2.150 2.175 2.150 2.150 40,000 86,000 2.1500 0.883 0.883 0.894 0.883 0.883 97,366 0.8833 -1.15%
2002-09-26 0 2.175 2.125 2.175 2.150 2.175 30,000 64,900 2.1633 0.894 0.873 0.894 0.883 0.894 73,024 0.8887 1.16%
2002-09-25 0 2.150 2.150 2.200 2.150 2.150 10,000 21,500 2.1500 0.883 0.883 0.904 0.883 0.883 24,341 0.8833 0.00%
2002-09-24 0 2.150 2.150 2.175 2.150 2.150 40,000 86,000 2.1500 0.883 0.883 0.894 0.883 0.883 97,366 0.8833 -2.27%
2002-09-23 0 2.200 2.175 2.200 2.175 2.200 104,000 226,800 2.1808 0.904 0.894 0.904 0.894 0.904 253,151 0.8959 0.00%
2002-09-20 0 2.200 2.175 2.225 2.175 2.200 60,000 131,750 2.1958 0.904 0.894 0.914 0.894 0.904 146,049 0.9021 1.15%
2002-09-19 0 2.175 2.150 2.175 2.175 2.200 132,000 287,900 2.1811 0.894 0.883 0.894 0.894 0.904 321,307 0.8960 0.00%
2002-09-18 0 2.175 2.150 2.200 2.175 2.175 110,000 239,250 2.1750 0.894 0.883 0.904 0.894 0.894 267,756 0.8935 1.16%
2002-09-17 0 2.150 2.150 2.175 2.125 2.150 110,000 236,250 2.1477 0.883 0.883 0.894 0.873 0.883 267,756 0.8823 1.18%
2002-09-16 0 2.125 2.125 2.150 2.125 2.125 64,000 136,000 2.1250 0.873 0.873 0.883 0.873 0.873 155,785 0.8730 -0.93%
2002-09-13 0 2.225 2.225 2.250 2.225 2.300 340,000 768,400 2.2600 0.881 0.881 0.891 0.881 0.911 858,475 0.8951 -3.26%
2002-09-12 0 2.300 2.300 2.325 2.300 2.350 400,000 931,250 2.3281 0.911 0.911 0.921 0.911 0.931 1,009,971 0.9221 -1.08%
2002-09-11 0 2.325 2.300 2.350 2.275 2.325 634,000 1,457,650 2.2991 0.921 0.911 0.931 0.901 0.921 1,600,803 0.9106 3.33%
2002-09-10 0 2.250 2.250 2.325 2.250 2.300 606,000 1,392,850 2.2984 0.891 0.891 0.921 0.891 0.911 1,530,105 0.9103 0.00%
2002-09-09 0 2.250 2.200 2.250 2.225 2.250 80,000 178,750 2.2344 0.891 0.871 0.891 0.881 0.891 201,994 0.8849 2.27%
2002-09-06 0 2.200 2.200 2.225 2.200 2.225 120,000 264,250 2.2021 0.871 0.871 0.881 0.871 0.881 302,991 0.8721 -1.12%
2002-09-05 0 2.225 2.200 2.225 2.200 2.225 176,000 389,850 2.2151 0.881 0.871 0.881 0.871 0.881 444,387 0.8773 1.14%
2002-09-04 0 2.200 2.175 2.200 2.100 2.200 396,000 847,700 2.1407 0.871 0.861 0.871 0.832 0.871 999,871 0.8478 2.33%
2002-09-03 0 2.150 2.125 2.150 2.075 2.225 1,638,000 3,535,600 2.1585 0.852 0.842 0.852 0.822 0.881 4,135,829 0.8549 -2.27%
2002-09-02 0 2.200 2.200 2.225 2.125 2.225 1,370,000 2,984,650 2.1786 0.871 0.871 0.881 0.842 0.881 3,459,149 0.8628 -1.12%
2002-08-30 0 2.225 2.200 2.225 2.200 2.225 508,000 1,126,550 2.2176 0.881 0.871 0.881 0.871 0.881 1,282,663 0.8783 0.00%
2002-08-29 0 2.225 2.200 2.225 2.225 2.250 274,000 610,900 2.2296 0.881 0.871 0.881 0.881 0.891 691,830 0.8830 -1.11%
2002-08-28 0 2.250 2.225 2.250 2.250 2.250 128,000 288,000 2.2500 0.891 0.881 0.891 0.891 0.891 323,191 0.8911 1.12%
2002-08-27 0 2.225 2.225 2.250 2.225 2.325 562,000 1,272,250 2.2638 0.881 0.881 0.891 0.881 0.921 1,419,009 0.8966 -3.26%
2002-08-26 0 2.300 2.300 2.325 2.300 2.350 174,000 405,400 2.3299 0.911 0.911 0.921 0.911 0.931 439,337 0.9228 -1.08%
2002-08-23 0 2.325 2.325 2.350 2.325 2.350 862,000 2,019,300 2.3426 0.921 0.921 0.931 0.921 0.931 2,176,487 0.9278 1.09%
2002-08-22 0 2.300 2.300 2.325 2.250 2.350 1,884,000 4,342,600 2.3050 0.911 0.911 0.921 0.891 0.931 4,756,961 0.9129 3.37%
2002-08-21 0 2.225 2.200 2.225 2.200 2.225 246,000 546,200 2.2203 0.881 0.871 0.881 0.871 0.881 621,132 0.8794 0.00%
2002-08-20 0 2.225 2.200 2.250 2.200 2.300 2,148,000 4,824,550 2.2461 0.881 0.871 0.891 0.871 0.911 5,423,542 0.8896 1.14%
2002-08-19 0 2.200 2.175 2.200 2.200 2.250 1,554,000 3,425,550 2.2043 0.871 0.861 0.871 0.871 0.891 3,923,736 0.8730 0.00%
2002-08-16 0 2.200 2.175 2.225 2.200 2.200 1,058,000 2,327,600 2.2000 0.871 0.861 0.881 0.871 0.871 2,671,372 0.8713 0.00%
2002-08-15 0 2.200 2.175 2.200 2.175 2.200 532,000 1,170,300 2.1998 0.871 0.861 0.871 0.861 0.871 1,343,261 0.8712 0.00%
2002-08-14 0 2.200 2.175 2.200 2.150 2.200 502,000 1,090,500 2.1723 0.871 0.861 0.871 0.852 0.871 1,267,513 0.8603 1.15%
2002-08-13 0 2.175 2.150 2.200 2.175 2.250 1,670,000 3,664,600 2.1944 0.861 0.852 0.871 0.861 0.891 4,216,627 0.8691 -1.14%
2002-08-12 0 2.200 2.125 2.200 2.175 2.225 2,021,000 4,447,100 2.2004 0.871 0.842 0.871 0.861 0.881 5,102,876 0.8715 -1.12%
2002-08-09 0 2.225 2.225 2.250 2.225 2.250 1,374,000 3,070,250 2.2345 0.881 0.881 0.891 0.881 0.891 3,469,249 0.8850 0.00%
2002-08-08 0 2.225 2.225 2.250 2.225 2.225 1,060,000 2,358,500 2.2250 0.881 0.881 0.891 0.881 0.881 2,676,422 0.8812 -1.11%
2002-08-07 0 2.250 2.225 2.250 2.225 2.300 1,278,000 2,858,000 2.2363 0.891 0.881 0.891 0.881 0.911 3,226,856 0.8857 4.65%
2002-08-06 0 2.150 2.150 2.200 2.150 2.200 290,000 624,000 2.1517 0.852 0.852 0.871 0.852 0.871 732,229 0.8522 -1.15%
2002-08-05 0 2.175 2.125 2.175 2.150 2.200 2,242,000 4,855,800 2.1658 0.861 0.842 0.861 0.852 0.871 5,660,885 0.8578 -5.43%
2002-08-02 0 2.300 2.175 2.300 2.175 2.300 1,723,000 3,792,600 2.2012 0.911 0.861 0.911 0.861 0.911 4,350,448 0.8718 4.55%
2002-08-01 0 2.200 2.200 2.250 2.200 2.300 562,000 1,256,350 2.2355 0.871 0.871 0.891 0.871 0.911 1,419,009 0.8854 -4.35%
2002-07-31 0 2.300 2.275 2.325 2.300 2.425 1,162,000 2,708,450 2.3309 0.911 0.901 0.921 0.911 0.960 2,933,964 0.9231 -4.17%
2002-07-30 0 2.400 2.300 2.350 2.225 2.425 3,352,000 7,845,240 2.3405 0.951 0.911 0.931 0.881 0.960 8,463,553 0.9269 4.35%
2002-07-29 0 2.300 2.250 2.350 2.200 2.500 780,000 1,785,600 2.2892 0.911 0.891 0.931 0.871 0.990 1,969,443 0.9067 6.98%
2002-07-26 0 2.150 2.150 2.175 2.150 2.350 762,000 1,665,300 2.1854 0.852 0.852 0.861 0.852 0.931 1,923,994 0.8655 -10.42%
2002-07-25 0 2.400 2.375 2.400 2.350 2.450 404,000 972,900 2.4082 0.951 0.941 0.951 0.931 0.970 1,020,070 0.9538 -4.00%
2002-07-24 0 2.500 2.475 2.500 2.475 2.500 296,000 733,300 2.4774 0.990 0.980 0.990 0.980 0.990 747,378 0.9812 0.00%
2002-07-23 0 2.500 2.475 2.500 2.450 2.500 976,000 2,434,750 2.4946 0.990 0.980 0.990 0.970 0.990 2,464,328 0.9880 2.04%
2002-07-22 0 2.450 2.425 2.450 2.425 2.600 990,000 2,470,200 2.4952 0.970 0.960 0.970 0.960 1.030 2,499,677 0.9882 -1.01%
2002-07-19 0 2.475 2.475 2.500 2.475 2.600 116,000 290,300 2.5026 0.980 0.980 0.990 0.980 1.030 292,891 0.9912 -1.00%
2002-07-18 0 2.500 2.400 2.500 2.425 2.575 136,000 342,650 2.5195 0.990 0.951 0.990 0.960 1.020 343,390 0.9978 -3.85%
2002-07-17 0 2.600 2.550 2.600 2.475 2.650 388,000 983,150 2.5339 1.030 1.010 1.030 0.980 1.050 979,671 1.0036 0.00%
2002-07-16 0 2.600 2.575 2.600 2.600 2.700 114,000 298,400 2.6175 1.030 1.020 1.030 1.030 1.069 287,842 1.0367 -1.89%
2002-07-15 0 2.650 2.575 2.650 2.650 2.750 212,630 578,257 2.7195 1.050 1.020 1.050 1.050 1.089 536,875 1.0771 -2.75%
2002-07-12 0 2.725 2.650 2.725 2.700 2.800 396,000 1,095,500 2.7664 1.079 1.050 1.079 1.069 1.109 999,871 1.0956 -4.39%
2002-07-11 0 2.850 2.800 2.875 2.850 2.850 40,000 114,000 2.8500 1.129 1.109 1.139 1.129 1.129 100,997 1.1287 -1.72%
2002-07-10 0 2.900 2.850 2.900 2.850 2.900 58,000 167,000 2.8793 1.149 1.129 1.149 1.129 1.149 146,446 1.1404 0.87%
2002-07-09 0 2.875 2.800 2.875 2.875 2.925 136,000 394,750 2.9026 1.139 1.109 1.139 1.139 1.158 343,390 1.1496 -0.86%
2002-07-08 0 2.900 2.800 2.900 2.850 3.000 514,000 1,472,950 2.8657 1.149 1.109 1.149 1.129 1.188 1,297,812 1.1349 0.00%
2002-07-05 0 2.900 2.850 2.900 2.850 2.950 56,000 163,000 2.9107 1.149 1.129 1.149 1.129 1.168 141,396 1.1528 -1.69%
2002-07-04 0 2.950 2.900 2.950 2.900 2.975 136,000 400,950 2.9482 1.168 1.149 1.168 1.149 1.178 343,390 1.1676 1.72%
2002-07-03 0 2.900 2.875 2.925 2.900 2.900 62,000 179,800 2.9000 1.149 1.139 1.158 1.149 1.149 156,545 1.1485 -0.85%
2002-07-02 0 2.925 2.900 2.925 2.900 3.050 850,000 2,545,800 2.9951 1.158 1.149 1.158 1.149 1.208 2,146,187 1.1862 -0.85%
2002-06-28 0 2.950 2.875 2.950 2.850 2.950 2,419,576 6,955,713 2.8748 1.168 1.139 1.168 1.129 1.168 6,109,251 1.1386 2.61%
2002-06-27 0 2.875 2.825 2.875 2.850 2.900 80,000 230,000 2.8750 1.139 1.119 1.139 1.129 1.149 201,994 1.1386 0.00%
2002-06-26 0 2.875 2.825 2.875 2.825 2.975 1,924,000 5,563,200 2.8915 1.139 1.119 1.139 1.119 1.178 4,857,958 1.1452 -0.86%
2002-06-25 0 2.900 2.850 2.900 2.800 3.000 526,000 1,491,250 2.8351 1.149 1.129 1.149 1.109 1.188 1,328,111 1.1228 -2.52%
2002-06-24 0 2.975 2.875 2.975 2.775 3.050 1,720,000 5,013,400 2.9148 1.178 1.139 1.178 1.099 1.208 4,342,873 1.1544 4.39%
2002-06-21 0 2.850 2.825 2.850 2.825 2.875 462,000 1,316,800 2.8502 1.129 1.119 1.129 1.119 1.139 1,166,516 1.1288 0.00%
2002-06-20 0 2.850 2.850 2.900 2.850 3.000 1,152,000 3,350,000 2.9080 1.129 1.129 1.149 1.129 1.188 2,908,715 1.1517 -5.00%
2002-06-19 0 3.000 2.850 3.075 2.875 3.150 180,000 535,100 2.9728 1.188 1.129 1.218 1.139 1.248 454,487 1.1774 -3.23%
2002-06-18 0 3.100 3.075 3.100 3.100 3.200 710,000 2,261,250 3.1849 1.228 1.218 1.228 1.228 1.267 1,792,698 1.2614 -2.36%
2002-06-17 0 3.175 3.175 3.200 3.175 3.300 662,000 2,128,050 3.2146 1.257 1.257 1.267 1.257 1.307 1,671,501 1.2731 -0.78%
2002-06-14 0 3.200 3.100 3.175 3.075 3.250 4,468,000 13,996,600 3.1326 1.267 1.228 1.257 1.218 1.287 11,281,371 1.2407 -3.03%
2002-06-13 0 3.300 3.300 3.325 3.275 3.300 1,092,000 3,598,450 3.2953 1.307 1.307 1.317 1.297 1.307 2,757,220 1.3051 0.00%
2002-06-12 0 3.300 3.250 3.300 3.225 3.300 1,480,630 4,839,150 3.2683 1.307 1.287 1.307 1.277 1.307 3,738,482 1.2944 -0.75%
2002-06-11 0 3.325 3.325 3.350 3.275 3.350 639,018 2,125,182 3.3257 1.317 1.317 1.327 1.297 1.327 1,613,473 1.3171 0.76%
2002-06-10 0 3.300 3.250 3.300 3.350 3.350 188,000 629,800 3.3500 1.307 1.287 1.307 1.327 1.327 474,686 1.3268 0.00%
2002-06-07 0 3.300 3.300 3.325 3.250 3.325 842,000 2,759,900 3.2778 1.307 1.307 1.317 1.287 1.317 2,125,988 1.2982 1.54%
2002-06-06 0 3.250 3.250 3.275 3.250 3.350 120,000 399,250 3.3271 1.287 1.287 1.297 1.287 1.327 302,991 1.3177 -2.99%
2002-06-05 0 3.350 3.275 3.350 3.350 3.375 110,000 368,750 3.3523 1.327 1.297 1.327 1.327 1.337 277,742 1.3277 1.52%
2002-06-04 0 3.300 3.300 3.350 3.300 3.375 160,000 535,500 3.3469 1.307 1.307 1.327 1.307 1.337 403,988 1.3255 0.00%
2002-06-03 0 3.300 3.300 3.350 3.300 3.400 438,000 1,453,150 3.3177 1.307 1.307 1.327 1.307 1.347 1,105,918 1.3140 -3.65%
2002-05-31 0 3.425 3.325 3.425 3.300 3.550 4,601,011 15,335,736 3.3331 1.356 1.317 1.356 1.307 1.406 11,617,214 1.3201 3.79%
2002-05-30 0 3.300 3.300 3.325 3.250 3.325 1,196,000 3,921,700 3.2790 1.307 1.307 1.317 1.287 1.317 3,019,812 1.2987 -2.22%
2002-05-29 0 3.375 3.325 3.375 3.325 3.400 359,128 1,208,166 3.3642 1.337 1.317 1.337 1.317 1.347 906,772 1.3324 -0.74%
2002-05-28 0 3.400 3.375 3.400 3.375 3.425 1,832,000 6,221,850 3.3962 1.347 1.337 1.347 1.337 1.356 4,625,665 1.3451 -0.73%
2002-05-27 0 3.425 3.425 3.450 3.400 3.475 9,285,451 31,835,165 3.4285 1.356 1.356 1.366 1.347 1.376 23,445,080 1.3579 -0.72%
2002-05-24 0 3.450 3.425 3.450 3.325 3.475 4,166,036 14,228,971 3.4155 1.366 1.356 1.366 1.317 1.376 10,518,934 1.3527 2.99%
2002-05-23 0 3.350 3.325 3.350 3.250 3.425 2,324,000 7,714,000 3.3193 1.327 1.317 1.327 1.287 1.356 5,867,929 1.3146 -0.74%
2002-05-22 0 3.375 3.300 3.375 3.300 3.500 2,374,000 8,071,700 3.4000 1.337 1.307 1.337 1.307 1.386 5,994,175 1.3466 -3.57%
2002-05-21 0 3.500 3.475 3.500 3.375 3.525 6,436,139 22,120,240 3.4369 1.386 1.376 1.386 1.337 1.396 16,250,777 1.3612 2.94%
2002-05-17 0 3.400 3.350 3.400 3.200 3.425 5,776,000 19,240,600 3.3311 1.347 1.327 1.347 1.267 1.356 14,583,975 1.3193 6.25%
2002-05-16 0 3.200 3.150 3.200 3.150 3.300 1,958,318 6,324,178 3.2294 1.267 1.248 1.267 1.248 1.307 4,944,609 1.2790 0.79%
2002-05-15 0 3.175 3.150 3.175 3.175 3.225 670,000 2,139,150 3.1928 1.257 1.248 1.257 1.257 1.277 1,691,701 1.2645 0.00%
2002-05-14 0 3.175 3.125 3.175 3.150 3.200 502,000 1,593,800 3.1749 1.257 1.238 1.257 1.248 1.267 1,267,513 1.2574 0.79%
2002-05-13 0 3.150 3.125 3.175 3.125 3.300 1,901,128 6,047,840 3.1812 1.248 1.238 1.257 1.238 1.307 4,800,208 1.2599 0.00%
2002-05-10 0 3.150 3.100 3.150 3.100 3.150 1,724,879 5,370,087 3.1133 1.248 1.228 1.248 1.228 1.248 4,355,192 1.2330 0.80%
2002-05-09 0 3.125 3.050 3.125 3.025 3.200 1,136,000 3,501,100 3.0820 1.238 1.208 1.238 1.198 1.267 2,868,316 1.2206 0.00%
2002-05-08 0 3.125 3.100 3.125 3.025 3.150 1,674,165 5,168,533 3.0872 1.238 1.228 1.238 1.198 1.248 4,227,143 1.2227 3.31%
2002-05-07 0 3.025 3.000 3.025 3.000 3.025 380,000 1,140,950 3.0025 1.198 1.188 1.198 1.188 1.198 959,472 1.1891 0.00%
2002-05-06 0 3.025 3.000 3.050 3.000 3.025 1,016,000 3,054,850 3.0067 1.198 1.188 1.208 1.188 1.198 2,565,325 1.1908 0.83%
2002-05-03 0 3.000 2.950 3.000 2.900 3.025 940,000 2,787,500 2.9654 1.188 1.168 1.188 1.149 1.198 2,373,431 1.1745 0.00%
2002-05-02 0 3.000 3.000 3.025 2.950 3.025 769,084 2,305,970 2.9983 1.188 1.188 1.198 1.168 1.198 1,941,880 1.1875 2.56%
2002-04-30 0 2.925 2.900 2.950 2.825 2.950 470,000 1,352,350 2.8773 1.158 1.149 1.168 1.119 1.168 1,186,715 1.1396 3.54%
2002-04-29 0 2.825 2.800 2.825 2.750 2.900 1,526,000 4,363,400 2.8594 1.119 1.109 1.119 1.089 1.149 3,853,038 1.1325 2.73%
2002-04-26 0 2.750 2.725 2.750 2.750 2.750 52,000 143,000 2.7500 1.089 1.079 1.089 1.089 1.089 131,296 1.0891 0.00%
2002-04-25 0 2.750 2.750 2.775 2.750 2.775 150,000 415,000 2.7667 1.089 1.089 1.099 1.089 1.099 378,739 1.0957 -0.90%
2002-04-24 0 2.775 2.750 2.775 2.750 2.775 460,000 1,273,500 2.7685 1.099 1.089 1.099 1.089 1.099 1,161,466 1.0965 0.91%
2002-04-23 0 2.750 2.725 2.775 2.750 2.750 236,000 649,000 2.7500 1.089 1.079 1.099 1.089 1.089 595,883 1.0891 0.00%
2002-04-22 0 2.750 2.725 2.775 2.725 2.775 128,000 352,700 2.7555 1.089 1.079 1.099 1.079 1.099 323,191 1.0913 0.00%
2002-04-19 0 2.750 2.700 2.750 2.675 2.800 2,012,000 5,456,250 2.7119 1.089 1.069 1.089 1.059 1.109 5,080,152 1.0740 -1.79%
2002-04-18 0 2.800 2.725 2.825 2.775 2.800 456,000 1,276,200 2.7987 1.109 1.079 1.119 1.099 1.109 1,151,366 1.1084 0.00%
2002-04-17 0 2.800 2.750 2.800 2.800 2.825 24,000 67,700 2.8208 1.109 1.089 1.109 1.109 1.119 60,598 1.1172 0.00%
2002-04-16 0 2.800 2.750 2.800 2.750 2.800 180,000 499,300 2.7739 1.109 1.089 1.109 1.089 1.109 454,487 1.0986 0.00%
2002-04-15 0 2.800 2.750 2.800 2.750 2.800 608,000 1,693,650 2.7856 1.109 1.089 1.109 1.089 1.109 1,535,155 1.1032 1.82%
2002-04-12 0 2.850 2.800 2.850 2.800 2.850 1,434,000 4,020,000 2.8033 1.089 1.070 1.089 1.070 1.089 3,752,408 1.0713 -1.72%
2002-04-11 0 2.900 2.875 2.900 2.875 2.900 110,000 318,500 2.8955 1.108 1.099 1.108 1.099 1.108 287,842 1.1065 0.00%
2002-04-10 0 2.900 2.850 2.900 2.800 2.900 1,333,107 3,780,544 2.8359 1.108 1.089 1.108 1.070 1.108 3,488,397 1.0837 3.57%
2002-04-09 0 2.800 2.775 2.800 2.775 2.800 589,641 1,648,831 2.7963 1.070 1.060 1.070 1.060 1.070 1,542,938 1.0686 0.00%
2002-04-08 0 2.800 2.775 2.800 2.750 2.800 930,630 2,572,820 2.7646 1.070 1.060 1.070 1.051 1.070 2,435,218 1.0565 0.90%
2002-04-04 0 2.775 2.750 2.775 2.750 2.800 552,000 1,525,000 2.7627 1.060 1.051 1.060 1.051 1.070 1,444,441 1.0558 0.00%
2002-04-03 0 2.775 2.750 2.775 2.775 2.800 40,000 111,250 2.7813 1.060 1.051 1.060 1.060 1.070 104,670 1.0629 0.00%
2002-04-02 0 2.775 2.750 2.775 2.750 2.800 274,000 758,850 2.7695 1.060 1.051 1.060 1.051 1.070 716,987 1.0584 -0.89%
2002-03-28 0 2.800 2.750 2.800 2.775 2.800 290,000 809,400 2.7910 1.070 1.051 1.070 1.060 1.070 758,855 1.0666 0.00%
2002-03-27 0 2.800 2.750 2.800 2.750 2.800 590,000 1,639,250 2.7784 1.070 1.051 1.070 1.051 1.070 1,543,878 1.0618 0.00%
2002-03-26 0 2.800 2.775 2.825 2.750 2.800 764,700 2,130,905 2.7866 1.070 1.060 1.080 1.051 1.070 2,001,022 1.0649 1.82%
2002-03-25 0 2.750 2.725 2.750 2.725 2.750 126,000 344,600 2.7349 1.051 1.041 1.051 1.041 1.051 329,709 1.0452 0.92%
2002-03-22 0 2.725 2.700 2.725 2.700 2.725 774,000 2,090,700 2.7012 1.041 1.032 1.041 1.032 1.041 2,025,358 1.0323 0.93%
2002-03-21 0 2.700 2.675 2.700 2.675 2.700 102,000 273,850 2.6848 1.032 1.022 1.032 1.022 1.032 266,908 1.0260 0.00%
2002-03-20 0 2.700 2.675 2.700 2.675 2.700 770,630 2,065,038 2.6797 1.032 1.022 1.032 1.022 1.032 2,016,540 1.0241 0.00%
2002-03-19 0 2.700 2.675 2.700 2.650 2.750 2,268,000 6,077,000 2.6795 1.032 1.022 1.032 1.013 1.051 5,934,771 1.0240 -0.92%
2002-03-18 0 2.725 2.700 2.725 2.700 2.750 924,600 2,522,550 2.7283 1.041 1.032 1.041 1.032 1.051 2,419,440 1.0426 1.87%
2002-03-15 0 2.675 2.675 2.700 2.625 2.725 1,014,000 2,736,800 2.6990 1.022 1.022 1.032 1.003 1.041 2,653,376 1.0314 -0.93%
2002-03-14 0 2.700 2.650 2.725 2.625 2.725 1,496,000 3,986,600 2.6648 1.032 1.013 1.041 1.003 1.041 3,914,646 1.0184 0.93%
2002-03-13 0 2.675 2.650 2.725 2.650 2.750 1,060,600 2,873,795 2.7096 1.022 1.013 1.041 1.013 1.051 2,775,316 1.0355 -0.93%
2002-03-12 0 2.700 2.675 2.725 2.650 2.800 4,764,000 12,852,450 2.6978 1.032 1.022 1.041 1.013 1.070 12,466,158 1.0310 -1.82%
2002-03-11 0 2.750 2.750 2.775 2.675 2.825 5,483,300 15,108,795 2.7554 1.051 1.051 1.060 1.022 1.080 14,348,381 1.0530 2.80%
2002-03-08 0 2.675 2.650 2.700 2.650 2.700 2,046,000 5,462,700 2.6699 1.022 1.013 1.032 1.013 1.032 5,353,854 1.0203 0.00%
2002-03-07 0 2.675 2.650 2.675 2.650 2.700 1,695,421 4,525,424 2.6692 1.022 1.013 1.022 1.013 1.032 4,436,479 1.0200 -0.93%
2002-03-06 0 2.700 2.650 2.700 2.650 2.700 2,014,000 5,377,400 2.6700 1.032 1.013 1.032 1.013 1.032 5,270,118 1.0204 0.00%
2002-03-05 0 2.700 2.675 2.700 2.650 2.700 1,490,000 3,988,000 2.6765 1.032 1.022 1.032 1.013 1.032 3,898,945 1.0228 0.93%
2002-03-04 0 2.675 2.675 2.700 2.650 2.700 402,000 1,076,650 2.6782 1.022 1.022 1.032 1.013 1.032 1,051,930 1.0235 0.94%
2002-03-01 0 2.650 2.650 2.675 2.650 2.675 626,000 1,669,800 2.6674 1.013 1.013 1.022 1.013 1.022 1,638,080 1.0194 0.00%
2002-02-28 0 2.650 2.650 2.675 2.650 2.700 1,978,000 5,316,850 2.6880 1.013 1.013 1.022 1.013 1.032 5,175,915 1.0272 -3.64%
2002-02-27 0 2.750 2.725 2.750 2.725 2.750 582,000 1,586,700 2.7263 1.051 1.041 1.051 1.041 1.051 1,522,944 1.0419 0.00%
2002-02-26 0 2.750 2.725 2.775 2.700 2.825 3,073,000 8,479,050 2.7592 1.051 1.041 1.060 1.032 1.080 8,041,248 1.0544 1.85%
2002-02-25 0 2.700 2.700 2.750 2.700 2.725 2,749,000 7,441,300 2.7069 1.032 1.032 1.051 1.032 1.041 7,193,423 1.0345 -3.57%
2002-02-22 0 2.800 2.750 2.800 2.650 2.825 2,534,555 6,896,721 2.7211 1.070 1.051 1.070 1.013 1.080 6,632,276 1.0399 1.82%
2002-02-21 0 2.750 2.725 2.750 2.700 2.750 641,000 1,731,775 2.7017 1.051 1.041 1.051 1.032 1.051 1,677,332 1.0325 0.92%
2002-02-20 0 2.725 2.725 2.750 2.700 2.775 1,600,000 4,364,550 2.7278 1.041 1.041 1.051 1.032 1.060 4,186,787 1.0425 0.93%
2002-02-19 0 2.700 2.700 2.725 2.700 2.750 1,204,000 3,258,800 2.7066 1.032 1.032 1.041 1.032 1.051 3,150,557 1.0344 0.00%
2002-02-18 0 2.700 2.700 2.725 2.700 2.750 330,000 896,150 2.7156 1.032 1.032 1.041 1.032 1.051 863,525 1.0378 0.00%
2002-02-15 0 2.700 2.700 2.725 2.700 2.750 550,000 1,486,750 2.7032 1.032 1.032 1.041 1.032 1.051 1,439,208 1.0330 -1.82%
2002-02-11 0 2.750 2.725 2.800 2.700 2.800 2,235,000 6,147,700 2.7506 1.051 1.041 1.070 1.032 1.070 5,848,418 1.0512 -0.90%
2002-02-08 0 2.775 2.725 2.775 2.700 2.775 1,388,000 3,769,400 2.7157 1.060 1.041 1.060 1.032 1.060 3,632,038 1.0378 1.83%
2002-02-07 0 2.725 2.700 2.725 2.650 2.725 1,662,000 4,487,950 2.7003 1.041 1.032 1.041 1.013 1.041 4,349,025 1.0319 0.93%
2002-02-06 0 2.700 2.700 2.725 2.700 2.725 1,256,630 3,412,488 2.7156 1.032 1.032 1.041 1.032 1.041 3,288,276 1.0378 0.93%
2002-02-05 0 2.675 2.675 2.725 2.675 2.750 1,632,000 4,441,500 2.7215 1.022 1.022 1.041 1.022 1.051 4,270,523 1.0400 0.00%
2002-02-04 0 2.675 2.675 2.700 2.650 2.725 1,444,000 3,864,450 2.6762 1.022 1.022 1.032 1.013 1.041 3,778,575 1.0227 -3.60%
2002-02-01 0 2.775 2.775 2.800 2.725 2.825 2,282,000 6,307,250 2.7639 1.060 1.060 1.070 1.041 1.080 5,971,405 1.0562 -1.77%
2002-01-31 0 2.825 2.825 2.850 2.750 2.925 9,435,226 26,945,002 2.8558 1.080 1.080 1.089 1.051 1.118 24,689,551 1.0914 2.73%
2002-01-30 0 2.750 2.750 2.775 2.675 2.775 3,990,000 10,855,450 2.7207 1.051 1.051 1.060 1.022 1.060 10,440,800 1.0397 0.92%
2002-01-29 0 2.725 2.700 2.750 2.550 2.750 3,237,019 8,583,298 2.6516 1.041 1.032 1.051 0.974 1.051 8,470,443 1.0133 9.00%
2002-01-28 0 2.500 2.500 2.525 2.475 2.575 2,066,000 5,227,300 2.5302 0.955 0.955 0.965 0.946 0.984 5,406,189 0.9669 0.00%
2002-01-25 0 2.500 2.500 2.525 2.425 2.500 4,736,000 11,723,650 2.4754 0.955 0.955 0.965 0.927 0.955 12,392,889 0.9460 4.17%
2002-01-24 0 2.400 2.400 2.425 2.400 2.425 1,232,000 2,956,900 2.4001 0.917 0.917 0.927 0.917 0.927 3,223,826 0.9172 0.00%
2002-01-23 0 2.400 2.375 2.400 2.375 2.400 1,011,000 2,420,775 2.3944 0.917 0.908 0.917 0.908 0.917 2,645,526 0.9150 0.00%
2002-01-22 0 2.400 2.375 2.425 2.350 2.425 2,437,000 5,831,900 2.3931 0.917 0.908 0.927 0.898 0.927 6,377,000 0.9145 2.13%
2002-01-21 0 2.350 2.350 2.375 2.350 2.350 1,014,000 2,382,900 2.3500 0.898 0.898 0.908 0.898 0.898 2,653,376 0.8981 2.17%
2002-01-18 0 2.300 2.300 2.350 2.300 2.350 250,000 585,750 2.3430 0.879 0.879 0.898 0.879 0.898 654,185 0.8954 -2.13%
2002-01-17 0 2.350 2.325 2.375 2.350 2.375 436,000 1,025,850 2.3529 0.898 0.889 0.908 0.898 0.908 1,140,899 0.8992 1.08%
2002-01-16 0 2.325 2.300 2.350 2.300 2.350 788,355 1,848,690 2.3450 0.889 0.879 0.898 0.879 0.898 2,062,922 0.8962 0.00%
2002-01-15 0 2.325 2.300 2.350 2.300 2.325 716,000 1,649,300 2.3035 0.889 0.879 0.898 0.879 0.889 1,873,587 0.8803 2.20%
2002-01-14 0 2.275 2.275 2.300 2.275 2.300 380,000 871,500 2.2934 0.869 0.869 0.879 0.869 0.879 994,362 0.8764 -3.19%
2002-01-11 0 2.350 2.300 2.350 2.300 2.350 1,644,000 3,821,050 2.3242 0.898 0.879 0.898 0.879 0.898 4,301,924 0.8882 2.17%
2002-01-10 0 2.300 2.275 2.300 2.250 2.350 506,000 1,170,600 2.3134 0.879 0.869 0.879 0.860 0.898 1,324,071 0.8841 2.22%
2002-01-09 0 2.250 2.250 2.275 2.250 2.250 40,000 90,000 2.2500 0.860 0.860 0.869 0.860 0.860 104,670 0.8598 -4.26%
2002-01-08 0 2.350 2.300 2.350 2.200 2.350 2,110,000 4,842,100 2.2948 0.898 0.879 0.898 0.841 0.898 5,521,325 0.8770 2.17%
2002-01-07 0 2.300 2.200 2.300 - - 0 0 - 0.879 0.841 0.879 - - 0 - 0.00%
2002-01-04 0 2.300 2.250 2.325 2.200 2.300 1,586,000 3,603,000 2.2718 0.879 0.860 0.889 0.841 0.879 4,150,153 0.8682 2.22%
2002-01-03 0 2.250 2.200 2.250 - - 0 0 - 0.860 0.841 0.860 - - 0 - 0.00%
2002-01-02 0 2.250 2.200 2.250 2.250 2.250 40,000 90,000 2.2500 0.860 0.841 0.860 0.860 0.860 104,670 0.8598 0.00%
2001-12-31 0 2.250 2.200 2.250 - - 0 0 - 0.860 0.841 0.860 - - 0 - 0.00%
2001-12-28 0 2.250 2.200 2.250 2.250 2.250 40,000 90,000 2.2500 0.860 0.841 0.860 0.860 0.860 104,670 0.8598 0.00%
2001-12-27 0 2.250 2.200 2.250 2.250 2.275 416,000 939,850 2.2593 0.860 0.841 0.860 0.860 0.869 1,088,565 0.8634 2.27%
2001-12-24 0 2.200 2.200 2.250 2.200 2.200 10,000 22,000 2.2000 0.841 0.841 0.860 0.841 0.841 26,167 0.8407 -3.30%
2001-12-21 0 2.275 2.225 2.300 2.200 2.300 772,000 1,754,550 2.2727 0.869 0.850 0.879 0.841 0.879 2,020,125 0.8685 2.25%
2001-12-20 0 2.225 2.200 2.250 2.200 2.250 157,500 348,700 2.2140 0.850 0.841 0.860 0.841 0.860 412,137 0.8461 -2.20%
2001-12-19 0 2.275 2.225 2.300 2.200 2.275 612,247 1,387,419 2.2661 0.869 0.850 0.879 0.841 0.869 1,602,092 0.8660 1.11%
2001-12-18 0 2.250 2.200 2.300 2.200 2.250 72,000 160,800 2.2333 0.860 0.841 0.879 0.841 0.860 188,405 0.8535 0.00%
2001-12-17 0 2.250 2.200 2.250 2.200 2.275 114,000 256,050 2.2461 0.860 0.841 0.860 0.841 0.869 298,309 0.8583 -2.17%
2001-12-14 0 2.300 2.275 2.300 2.275 2.300 231,500 529,375 2.2867 0.879 0.869 0.879 0.869 0.879 605,776 0.8739 0.00%
2001-12-13 0 2.300 2.275 2.300 2.300 2.300 187,000 429,975 2.2993 0.879 0.869 0.879 0.879 0.879 489,331 0.8787 -1.08%
2001-12-12 0 2.325 2.300 2.350 2.275 2.400 1,578,630 3,740,368 2.3694 0.889 0.879 0.898 0.869 0.917 4,130,867 0.9055 0.00%
2001-12-11 0 2.325 2.275 2.350 2.300 2.325 72,000 166,900 2.3181 0.889 0.869 0.898 0.879 0.889 188,405 0.8859 0.00%
2001-12-10 0 2.325 2.300 2.350 2.325 2.425 2,273,158 5,400,340 2.3757 0.889 0.879 0.898 0.889 0.927 5,948,268 0.9079 1.09%
2001-12-07 0 2.300 2.300 2.325 2.250 2.375 530,249 1,233,416 2.3261 0.879 0.879 0.889 0.860 0.908 1,387,525 0.8889 -3.16%
2001-12-06 0 2.375 2.375 2.400 2.350 2.400 992,000 2,353,650 2.3726 0.908 0.908 0.917 0.898 0.917 2,595,808 0.9067 1.06%
2001-12-05 0 2.350 2.350 2.375 2.300 2.400 1,242,315 2,929,893 2.3584 0.898 0.898 0.908 0.879 0.917 3,250,818 0.9013 2.17%
2001-12-04 0 2.300 2.250 2.300 2.200 2.300 860,000 1,956,500 2.2750 0.879 0.860 0.879 0.841 0.879 2,250,398 0.8694 2.22%
2001-12-03 0 2.250 2.250 2.275 2.250 2.300 320,000 725,000 2.2656 0.860 0.860 0.869 0.860 0.879 837,357 0.8658 1.12%
2001-11-30 0 2.225 2.225 2.250 2.150 2.250 2,486,381 5,480,041 2.2040 0.850 0.850 0.860 0.822 0.860 6,506,217 0.8423 2.30%
2001-11-29 0 2.175 2.175 2.200 2.125 2.175 1,085,011 2,343,357 2.1598 0.831 0.831 0.841 0.812 0.831 2,839,194 0.8254 2.35%
2001-11-28 0 2.125 2.125 2.150 2.125 2.150 351,128 752,006 2.1417 0.812 0.812 0.822 0.812 0.822 918,811 0.8185 -1.16%
2001-11-27 0 2.150 2.125 2.175 2.125 2.175 1,164,000 2,499,300 2.1472 0.822 0.812 0.831 0.812 0.831 3,045,888 0.8205 2.38%
2001-11-26 0 2.100 2.100 2.125 2.050 2.100 630,381 1,323,512 2.0995 0.803 0.803 0.812 0.783 0.803 1,649,544 0.8024 1.20%
2001-11-23 0 2.075 2.075 2.100 2.075 2.125 905,000 1,894,300 2.0931 0.793 0.793 0.803 0.793 0.812 2,368,151 0.7999 -1.19%
2001-11-22 0 2.100 2.100 2.150 2.100 2.150 544,000 1,148,250 2.1108 0.803 0.803 0.822 0.803 0.822 1,423,508 0.8066 0.00%
2001-11-21 0 2.100 2.100 2.150 2.100 2.100 210,000 441,000 2.1000 0.803 0.803 0.822 0.803 0.803 549,516 0.8025 -1.18%
2001-11-20 0 2.125 2.100 2.150 2.075 2.150 1,347,630 2,860,101 2.1223 0.812 0.803 0.822 0.793 0.822 3,526,400 0.8111 0.00%
2001-11-19 0 2.125 2.100 2.150 2.075 2.125 1,232,000 2,600,700 2.1110 0.812 0.803 0.822 0.793 0.812 3,223,826 0.8067 1.19%
2001-11-16 0 2.100 2.075 2.150 2.025 2.100 2,330,000 4,823,500 2.0702 0.803 0.793 0.822 0.774 0.803 6,097,009 0.7911 1.20%
2001-11-15 0 2.075 2.075 2.100 2.025 2.100 3,184,000 6,563,250 2.0613 0.793 0.793 0.803 0.774 0.803 8,331,706 0.7877 1.22%
2001-11-14 0 2.050 2.025 2.050 2.025 2.100 2,384,500 4,879,290 2.0463 0.783 0.774 0.783 0.774 0.803 6,239,621 0.7820 -1.20%
2001-11-13 0 2.075 2.050 2.075 1.910 2.100 2,848,000 5,802,800 2.0375 0.793 0.783 0.793 0.730 0.803 7,452,481 0.7786 9.79%
2001-11-12 0 1.890 1.890 1.930 1.860 1.940 1,080,000 2,059,740 1.9072 0.722 0.722 0.738 0.711 0.741 2,826,081 0.7288 1.07%
2001-11-09 0 1.870 1.870 1.890 1.850 1.860 24,381 45,230 1.8551 0.715 0.715 0.722 0.707 0.711 63,799 0.7089 0.54%
2001-11-08 0 1.860 1.860 1.880 1.840 1.860 90,000 166,600 1.8511 0.711 0.711 0.718 0.703 0.711 235,507 0.7074 2.20%
2001-11-07 0 1.820 1.820 1.900 1.800 1.810 160,000 288,100 1.8006 0.696 0.696 0.726 0.688 0.692 418,679 0.6881 0.00%
2001-11-06 0 1.820 1.820 1.860 1.800 1.850 796,000 1,451,420 1.8234 0.696 0.696 0.711 0.688 0.707 2,082,927 0.6968 1.68%
2001-11-05 0 1.790 1.780 1.820 1.790 1.800 474,000 851,380 1.7962 0.684 0.680 0.696 0.684 0.688 1,240,336 0.6864 0.00%
2001-11-02 0 1.790 1.780 1.790 1.770 1.790 492,000 879,640 1.7879 0.684 0.680 0.684 0.676 0.684 1,287,437 0.6832 1.70%
2001-11-01 0 1.760 1.760 1.770 1.750 1.770 842,000 1,482,420 1.7606 0.673 0.673 0.676 0.669 0.676 2,203,297 0.6728 0.57%
2001-10-31 0 1.750 1.750 1.760 1.740 1.750 280,000 488,200 1.7436 0.669 0.669 0.673 0.665 0.669 732,688 0.6663 0.00%
2001-10-30 0 1.750 1.730 1.770 1.750 1.770 2,086,000 3,591,220 1.7216 0.669 0.661 0.676 0.669 0.676 5,458,523 0.6579 -0.57%
2001-10-29 0 1.760 1.760 1.780 1.730 1.780 614,000 1,071,100 1.7445 0.673 0.673 0.680 0.661 0.680 1,606,679 0.6667 2.33%
2001-10-26 0 1.720 1.720 1.740 1.720 1.720 100,000 172,000 1.7200 0.657 0.657 0.665 0.657 0.657 261,674 0.6573 0.00%
2001-10-24 0 1.720 1.720 1.730 1.720 1.730 90,000 155,300 1.7256 0.657 0.657 0.661 0.657 0.661 235,507 0.6594 0.00%
2001-10-23 0 1.720 1.720 1.750 1.720 1.720 60,000 103,200 1.7200 0.657 0.657 0.669 0.657 0.657 157,005 0.6573 0.00%
2001-10-22 0 1.720 1.720 1.760 1.720 1.720 30,000 51,600 1.7200 0.657 0.657 0.673 0.657 0.657 78,502 0.6573 0.00%
2001-10-19 0 1.720 1.720 1.730 1.720 1.730 250,000 431,000 1.7240 0.657 0.657 0.661 0.657 0.661 654,185 0.6588 0.00%
2001-10-18 0 1.720 1.720 1.730 1.710 1.740 226,000 388,480 1.7189 0.657 0.657 0.661 0.653 0.665 591,384 0.6569 0.00%
2001-10-17 0 1.720 1.710 1.740 - - 0 0 - 0.657 0.653 0.665 - - 0 - 0.00%
2001-10-16 0 1.720 1.710 1.720 1.700 1.720 428,000 731,680 1.7095 0.657 0.653 0.657 0.650 0.657 1,119,966 0.6533 0.00%
2001-10-15 0 1.720 1.710 1.720 1.710 1.740 770,000 1,328,700 1.7256 0.657 0.653 0.657 0.653 0.665 2,014,891 0.6594 -1.15%
2001-10-12 0 1.740 1.740 1.750 1.720 1.740 204,000 354,320 1.7369 0.665 0.665 0.669 0.657 0.665 533,815 0.6638 -0.57%
2001-10-11 0 1.750 1.750 1.760 1.720 1.760 492,000 861,060 1.7501 0.669 0.669 0.673 0.657 0.673 1,287,437 0.6688 1.74%
2001-10-10 0 1.720 1.720 1.740 - - 50,000 85,000 1.7000 0.657 0.657 0.665 - - 130,837 0.6497 0.00%
2001-10-09 0 1.720 1.700 1.760 1.700 1.760 246,000 423,100 1.7199 0.657 0.650 0.673 0.650 0.673 643,718 0.6573 0.00%
2001-10-08 0 1.720 1.710 1.750 1.710 1.720 110,000 189,100 1.7191 0.657 0.653 0.669 0.653 0.657 287,842 0.6570 2.38%
2001-10-05 0 1.680 1.630 1.680 - - 0 0 - 0.642 0.623 0.642 - - 0 - 0.00%
2001-10-04 0 1.680 1.640 1.690 1.640 1.680 80,000 132,400 1.6550 0.642 0.627 0.646 0.627 0.642 209,339 0.6325 3.70%
2001-10-03 0 1.620 1.620 1.670 1.620 1.620 10,000 16,200 1.6200 0.619 0.619 0.638 0.619 0.619 26,167 0.6191 -2.99%
2001-09-28 0 1.670 1.650 1.670 1.650 1.670 70,000 115,900 1.6557 0.638 0.631 0.638 0.631 0.638 183,172 0.6327 1.21%
2001-09-27 0 1.650 1.600 1.670 - - 0 0 - 0.631 0.611 0.638 - - 0 - 0.00%
2001-09-26 0 1.650 1.600 1.670 1.630 1.650 62,000 102,060 1.6461 0.631 0.611 0.638 0.623 0.631 162,238 0.6291 3.12%
2001-09-25 0 1.600 1.600 1.610 1.600 1.600 50,000 80,000 1.6000 0.611 0.611 0.615 0.611 0.611 130,837 0.6114 -1.23%
2001-09-24 0 1.620 1.600 1.640 1.620 1.620 114,000 184,680 1.6200 0.619 0.611 0.627 0.619 0.619 298,309 0.6191 0.62%
2001-09-21 0 1.610 1.610 1.620 1.610 1.640 346,000 560,060 1.6187 0.615 0.615 0.619 0.615 0.627 905,393 0.6186 -0.00%
2001-09-20 0 1.710 1.710 1.740 1.700 1.720 40,000 68,200 1.7050 0.615 0.615 0.626 0.612 0.619 111,171 0.6135 0.59%
2001-09-19 0 1.700 1.700 1.720 1.700 1.700 126,000 214,200 1.7000 0.612 0.612 0.619 0.612 0.612 350,188 0.6117 1.19%
2001-09-18 0 1.680 1.680 1.750 1.670 1.680 120,000 201,200 1.6767 0.604 0.604 0.630 0.601 0.604 333,513 0.6033 1.20%
2001-09-17 0 1.660 1.660 1.680 1.660 1.680 360,000 599,900 1.6664 0.597 0.597 0.604 0.597 0.604 1,000,538 0.5996 -2.35%
2001-09-14 0 1.700 1.690 1.710 1.700 1.700 60,000 102,000 1.7000 0.612 0.608 0.615 0.612 0.612 166,756 0.6117 0.00%
2001-09-13 0 1.700 1.690 1.730 1.700 1.700 90,000 153,000 1.7000 0.612 0.608 0.622 0.612 0.612 250,135 0.6117 1.80%
2001-09-12 0 1.670 1.670 1.690 1.650 1.680 1,146,000 1,911,940 1.6684 0.601 0.601 0.608 0.594 0.604 3,185,046 0.6003 -4.02%
2001-09-11 0 1.740 1.720 1.740 - - 0 0 - 0.626 0.619 0.626 - - 0 - 0.00%
2001-09-10 0 1.740 1.720 1.740 1.720 1.740 130,000 224,300 1.7254 0.626 0.619 0.626 0.619 0.626 361,305 0.6208 0.00%
2001-09-07 0 1.740 1.730 1.740 1.710 1.750 572,000 987,900 1.7271 0.626 0.622 0.626 0.615 0.630 1,589,744 0.6214 0.58%
2001-09-06 0 1.730 1.720 1.730 1.700 1.750 282,000 487,940 1.7303 0.622 0.619 0.622 0.612 0.630 783,755 0.6226 1.76%
2001-09-05 0 1.700 1.700 1.740 1.700 1.700 18,000 30,600 1.7000 0.612 0.612 0.626 0.612 0.612 50,027 0.6117 -1.16%
2001-09-04 0 1.720 1.700 - 1.680 1.720 90,000 154,400 1.7156 0.619 0.612 - 0.604 0.619 250,135 0.6173 1.78%
2001-09-03 0 1.690 1.690 1.700 1.690 1.700 160,000 271,900 1.6994 0.608 0.608 0.612 0.608 0.612 444,684 0.6114 -0.59%
2001-08-31 0 1.700 1.690 1.720 1.700 1.700 170,000 289,000 1.7000 0.612 0.608 0.619 0.612 0.612 472,476 0.6117 0.00%
2001-08-30 0 1.700 1.680 1.740 - - 0 0 - 0.612 0.604 0.626 - - 0 - 0.00%
2001-08-29 0 1.700 1.700 1.720 1.690 1.700 20,000 33,900 1.6950 0.612 0.612 0.619 0.608 0.612 55,585 0.6099 -0.58%
2001-08-28 0 1.710 1.710 1.730 1.710 1.720 110,000 188,400 1.7127 0.615 0.615 0.622 0.615 0.619 305,720 0.6163 0.59%
2001-08-27 0 1.700 1.690 1.720 1.690 1.700 78,000 132,400 1.6974 0.612 0.608 0.619 0.608 0.612 216,783 0.6107 0.00%
2001-08-24 0 1.700 1.690 1.710 1.690 1.700 90,000 152,500 1.6944 0.612 0.608 0.615 0.608 0.612 250,135 0.6097 1.19%
2001-08-23 0 1.680 1.680 1.710 1.680 1.680 20,000 33,600 1.6800 0.604 0.604 0.615 0.604 0.604 55,585 0.6045 0.00%
2001-08-22 0 1.680 1.680 1.700 1.680 1.680 70,000 117,600 1.6800 0.604 0.604 0.612 0.604 0.604 194,549 0.6045 -0.59%
2001-08-21 0 1.690 1.690 1.720 1.690 1.690 30,000 50,700 1.6900 0.608 0.608 0.619 0.608 0.608 83,378 0.6081 0.00%
2001-08-20 0 1.690 1.660 - 1.670 1.690 46,000 77,280 1.6800 0.608 0.597 - 0.601 0.608 127,847 0.6045 0.60%
2001-08-17 0 1.680 1.680 1.690 1.680 1.690 176,000 296,680 1.6857 0.604 0.604 0.608 0.604 0.608 489,152 0.6065 0.00%
2001-08-16 0 1.680 1.680 1.700 1.670 1.690 384,000 643,720 1.6764 0.604 0.604 0.612 0.601 0.608 1,067,241 0.6032 -1.18%
2001-08-15 0 1.700 1.690 1.720 1.700 1.700 122,000 207,400 1.7000 0.612 0.608 0.619 0.612 0.612 339,071 0.6117 -1.16%
2001-08-14 0 1.720 1.700 1.720 1.700 1.720 72,812 124,348 1.7078 0.619 0.612 0.619 0.612 0.619 202,364 0.6145 1.78%
2001-08-13 0 1.690 1.690 1.700 1.690 1.690 10,000 16,900 1.6900 0.608 0.608 0.612 0.608 0.608 27,793 0.6081 0.60%
2001-08-10 0 1.680 1.670 1.680 1.670 1.700 110,000 185,500 1.6864 0.604 0.601 0.604 0.601 0.612 305,720 0.6068 0.00%
2001-08-09 0 1.680 1.670 1.680 1.670 1.680 890,000 1,493,300 1.6779 0.604 0.601 0.604 0.601 0.604 2,473,552 0.6037 -0.59%
2001-08-08 0 1.690 1.690 1.700 1.690 1.710 401,260 681,612 1.6987 0.608 0.608 0.612 0.608 0.615 1,115,211 0.6112 -0.59%
2001-08-07 0 1.700 1.690 1.710 1.700 1.720 613,000 1,043,450 1.7022 0.612 0.608 0.615 0.612 0.619 1,703,694 0.6125 0.00%
2001-08-06 0 1.700 1.690 1.710 1.700 1.710 390,000 663,200 1.7005 0.612 0.608 0.615 0.612 0.615 1,083,916 0.6119 -1.16%
2001-08-03 0 1.720 1.710 1.760 1.720 1.740 830,000 1,432,700 1.7261 0.619 0.615 0.633 0.619 0.626 2,306,796 0.6211 0.00%
2001-08-02 0 1.720 1.720 1.750 1.710 1.730 300,000 516,080 1.7203 0.619 0.619 0.630 0.615 0.622 833,782 0.6190 0.00%
2001-08-01 0 1.720 1.700 1.720 1.690 1.740 1,092,000 1,861,720 1.7049 0.619 0.612 0.619 0.608 0.626 3,034,965 0.6134 1.78%
2001-07-31 0 1.690 1.680 1.690 1.680 1.710 470,000 795,380 1.6923 0.608 0.604 0.608 0.604 0.615 1,306,258 0.6089 0.00%
2001-07-30 0 1.690 1.680 1.700 1.690 1.700 1,000,000 1,697,200 1.6972 0.608 0.604 0.612 0.608 0.612 2,779,272 0.6107 -1.17%
2001-07-27 0 1.710 1.700 1.730 1.710 1.710 330,000 564,300 1.7100 0.615 0.612 0.622 0.615 0.615 917,160 0.6153 -0.58%
2001-07-26 0 1.720 1.720 1.760 1.720 1.730 150,000 258,500 1.7233 0.619 0.619 0.633 0.619 0.622 416,891 0.6201 -2.82%
2001-07-24 0 1.770 1.720 1.770 - - 0 0 - 0.637 0.619 0.637 - - 0 - 0.00%
2001-07-23 0 1.770 1.750 1.770 1.750 1.770 230,000 404,000 1.7565 0.637 0.630 0.637 0.630 0.637 639,233 0.6320 1.14%
2001-07-20 0 1.750 1.730 1.770 - - 0 0 - 0.630 0.622 0.637 - - 0 - 0.00%
2001-07-19 0 1.750 1.740 1.790 1.750 1.750 50,000 87,500 1.7500 0.630 0.626 0.644 0.630 0.630 138,964 0.6297 -2.23%
2001-07-18 0 1.790 1.790 1.800 1.790 1.800 140,000 250,900 1.7921 0.644 0.644 0.648 0.644 0.648 389,098 0.6448 -1.65%
2001-07-17 0 1.820 1.810 1.820 1.810 1.820 24,000 43,460 1.8108 0.655 0.651 0.655 0.651 0.655 66,703 0.6515 0.00%
2001-07-16 0 1.820 1.820 1.850 1.820 1.850 384,000 706,300 1.8393 0.655 0.655 0.666 0.655 0.666 1,067,241 0.6618 -1.09%
2001-07-13 0 1.840 1.810 1.840 1.750 1.840 568,381 1,026,679 1.8063 0.662 0.651 0.662 0.630 0.662 1,579,686 0.6499 3.37%
2001-07-12 0 1.780 1.780 1.800 1.780 1.780 24,000 42,720 1.7800 0.640 0.640 0.648 0.640 0.640 66,703 0.6405 1.14%
2001-07-11 0 1.760 1.760 1.780 1.750 1.760 158,000 276,980 1.7530 0.633 0.633 0.640 0.630 0.633 439,125 0.6308 1.73%
2001-07-10 0 1.730 1.730 1.750 1.730 1.730 180,000 311,400 1.7300 0.622 0.622 0.630 0.622 0.622 500,269 0.6225 0.00%
2001-07-09 0 1.730 1.710 1.750 1.710 1.730 517,399 891,830 1.7237 0.622 0.615 0.630 0.615 0.622 1,437,993 0.6202 0.58%
2001-07-05 0 1.720 1.720 1.740 1.680 1.760 492,000 843,800 1.7150 0.619 0.619 0.626 0.604 0.633 1,367,402 0.6171 -1.15%
2001-07-04 0 1.740 1.730 1.750 1.720 1.740 170,000 294,000 1.7294 0.626 0.622 0.630 0.619 0.626 472,476 0.6223 1.16%
2001-07-03 0 1.720 1.710 1.740 1.720 1.740 1,800,000 3,073,000 1.7072 0.619 0.615 0.626 0.619 0.626 5,002,690 0.6143 1.18%
2001-06-29 0 1.700 1.700 1.710 1.690 1.700 680,000 1,151,300 1.6931 0.612 0.612 0.615 0.608 0.612 1,889,905 0.6092 -0.58%
2001-06-28 0 1.710 1.710 1.730 1.710 1.730 584,000 1,000,440 1.7131 0.615 0.615 0.622 0.615 0.622 1,623,095 0.6164 -0.58%
2001-06-27 0 1.720 1.710 1.750 1.720 1.740 420,000 726,300 1.7293 0.619 0.615 0.630 0.619 0.626 1,167,294 0.6222 -1.71%
2001-06-26 0 1.750 1.730 1.760 1.730 1.750 204,000 356,600 1.7480 0.630 0.622 0.633 0.622 0.630 566,972 0.6290 0.00%
2001-06-22 0 1.750 1.750 1.800 1.750 1.750 48,000 84,000 1.7500 0.630 0.630 0.648 0.630 0.630 133,405 0.6297 -0.57%
2001-06-21 0 1.760 1.760 1.770 1.750 1.760 270,000 473,400 1.7533 0.633 0.633 0.637 0.630 0.633 750,404 0.6309 0.57%
2001-06-20 0 1.750 1.740 1.760 1.750 1.760 132,000 231,200 1.7515 0.630 0.626 0.633 0.630 0.633 366,864 0.6302 0.57%
2001-06-19 0 1.740 1.730 1.750 1.740 1.800 320,000 560,000 1.7500 0.626 0.622 0.630 0.626 0.648 889,367 0.6297 -3.33%
2001-06-18 0 1.800 1.750 1.800 1.730 1.800 212,000 369,740 1.7441 0.648 0.630 0.648 0.622 0.648 589,206 0.6275 2.86%
2001-06-15 0 1.750 1.740 1.770 1.730 1.780 442,000 772,560 1.7479 0.630 0.626 0.637 0.622 0.640 1,228,438 0.6289 -2.78%
2001-06-14 0 1.800 1.780 1.800 1.780 1.830 1,257,000 2,258,980 1.7971 0.648 0.640 0.648 0.640 0.658 3,493,545 0.6466 -0.55%
2001-06-13 0 1.810 1.800 1.810 1.810 1.850 830,000 1,538,180 1.8532 0.651 0.648 0.651 0.651 0.666 2,306,796 0.6668 -3.72%
2001-06-12 0 1.880 1.870 1.880 1.870 1.900 1,088,000 2,054,260 1.8881 0.676 0.673 0.676 0.673 0.684 3,023,848 0.6794 0.53%
2001-06-11 0 1.870 1.870 1.880 1.780 1.900 3,064,000 5,626,180 1.8362 0.673 0.673 0.676 0.640 0.684 8,515,691 0.6607 2.19%
2001-06-08 0 1.830 1.810 1.830 1.800 1.860 970,000 1,757,500 1.8119 0.658 0.651 0.658 0.648 0.669 2,695,894 0.6519 -1.61%
2001-06-07 0 1.860 1.850 1.860 1.840 1.860 550,000 1,018,460 1.8517 0.669 0.666 0.669 0.662 0.669 1,528,600 0.6663 0.54%
2001-06-06 0 1.850 1.860 1.870 1.820 1.900 1,674,000 3,097,280 1.8502 0.666 0.669 0.673 0.655 0.684 4,652,502 0.6657 -1.07%
2001-06-05 0 1.870 1.850 1.880 1.770 1.900 4,730,630 8,745,300 1.8487 0.673 0.666 0.676 0.637 0.684 13,147,709 0.6652 5.06%
2001-06-04 0 1.780 1.770 1.790 1.740 1.810 2,183,260 3,854,727 1.7656 0.640 0.637 0.644 0.626 0.651 6,067,874 0.6353 4.71%
2001-06-01 0 1.700 1.700 1.710 1.700 1.710 1,482,381 2,514,065 1.6960 0.612 0.612 0.615 0.612 0.615 4,119,941 0.6102 0.00%
2001-05-31 0 1.700 1.690 1.700 1.670 1.720 1,460,000 2,470,380 1.6920 0.612 0.608 0.612 0.601 0.619 4,057,738 0.6088 1.80%
2001-05-30 0 1.670 1.660 1.680 1.660 1.730 1,446,000 2,436,940 1.6853 0.601 0.597 0.604 0.597 0.622 4,018,828 0.6064 -3.47%
2001-05-29 0 1.730 1.700 1.730 1.700 1.770 1,308,000 2,244,428 1.7159 0.622 0.612 0.622 0.612 0.637 3,635,288 0.6174 0.00%
2001-05-28 0 1.730 1.730 1.740 1.700 1.760 6,593,000 11,316,632 1.7165 0.622 0.622 0.626 0.612 0.633 18,323,743 0.6176 0.00%
2001-05-25 0 1.730 1.730 1.750 1.690 1.740 2,348,000 4,032,100 1.7172 0.622 0.622 0.630 0.608 0.626 6,525,732 0.6179 2.37%
2001-05-24 0 1.690 1.680 1.690 1.610 1.700 3,244,000 5,390,040 1.6615 0.608 0.604 0.608 0.579 0.612 9,015,960 0.5978 4.32%
2001-05-23 0 1.620 1.620 1.640 1.620 1.670 1,842,000 3,031,840 1.6460 0.583 0.583 0.590 0.583 0.601 5,119,420 0.5922 -1.82%
2001-05-22 0 1.650 1.630 1.650 1.590 1.650 744,000 1,190,800 1.6005 0.594 0.586 0.594 0.572 0.594 2,067,779 0.5759 3.12%
2001-05-21 0 1.600 1.590 1.600 1.600 1.600 700,000 1,120,000 1.6000 0.576 0.572 0.576 0.576 0.576 1,945,491 0.5757 0.00%
2001-05-18 0 1.600 1.600 1.620 1.600 1.600 1,230,000 1,968,000 1.6000 0.576 0.576 0.583 0.576 0.576 3,418,505 0.5757 0.00%
2001-05-17 0 1.600 1.590 1.600 1.590 1.610 1,456,000 2,329,340 1.5998 0.576 0.572 0.576 0.572 0.579 4,046,621 0.5756 0.63%
2001-05-16 0 1.590 1.590 1.600 1.590 1.610 676,000 1,081,600 1.6000 0.572 0.572 0.576 0.572 0.579 1,878,788 0.5757 -0.62%
2001-05-15 0 1.600 1.590 1.600 1.590 1.620 388,000 621,360 1.6014 0.576 0.572 0.576 0.572 0.583 1,078,358 0.5762 0.00%
2001-05-14 0 1.600 1.590 1.630 1.600 1.610 350,000 560,500 1.6014 0.576 0.572 0.586 0.576 0.579 972,745 0.5762 -1.23%
2001-05-11 0 1.620 1.600 1.650 1.620 1.620 140,000 226,800 1.6200 0.583 0.576 0.594 0.583 0.583 389,098 0.5829 0.00%
2001-05-10 0 1.620 1.600 1.650 1.620 1.620 420,000 680,400 1.6200 0.583 0.576 0.594 0.583 0.583 1,167,294 0.5829 1.25%
2001-05-09 0 1.600 1.600 1.650 1.600 1.600 350,000 561,800 1.6051 0.576 0.576 0.594 0.576 0.576 972,745 0.5775 -1.23%
2001-05-08 0 1.620 1.600 1.620 1.600 1.620 662,000 1,069,840 1.6161 0.583 0.576 0.583 0.576 0.583 1,839,878 0.5815 1.25%
2001-05-07 0 1.600 1.600 1.650 1.600 1.610 230,000 372,200 1.6183 0.576 0.576 0.594 0.576 0.579 639,233 0.5823 -1.23%
2001-05-04 0 1.620 1.600 1.630 1.620 1.630 308,000 499,320 1.6212 0.583 0.576 0.586 0.583 0.586 856,016 0.5833 0.62%
2001-05-03 0 1.610 1.610 1.640 1.610 1.610 30,000 48,300 1.6100 0.579 0.579 0.590 0.579 0.579 83,378 0.5793 0.62%
2001-05-02 0 1.600 1.600 1.640 1.600 1.620 1,670,000 2,675,600 1.6022 0.576 0.576 0.590 0.576 0.583 4,641,385 0.5765 0.00%
2001-04-27 0 1.600 1.600 1.630 1.600 1.650 846,000 1,370,460 1.6199 0.576 0.576 0.586 0.576 0.594 2,351,264 0.5829 -2.44%
2001-04-26 0 1.640 1.630 1.650 1.640 1.660 904,000 1,497,060 1.6560 0.590 0.586 0.594 0.590 0.597 2,512,462 0.5959 -1.80%
2001-04-25 0 1.670 1.630 1.670 1.670 1.680 480,000 801,640 1.6701 0.601 0.586 0.601 0.601 0.604 1,334,051 0.6009 0.00%
2001-04-24 0 1.670 1.660 1.670 1.650 1.670 210,000 347,600 1.6552 0.601 0.597 0.601 0.594 0.601 583,647 0.5956 2.45%
2001-04-23 0 1.630 1.620 1.670 1.610 1.680 178,000 293,240 1.6474 0.586 0.583 0.601 0.579 0.604 494,710 0.5928 1.87%
2001-04-20 0 1.600 1.600 1.620 1.600 1.630 312,000 501,100 1.6061 0.576 0.576 0.583 0.576 0.586 867,133 0.5779 1.27%
2001-04-19 0 1.580 1.580 1.600 1.570 1.600 230,000 363,700 1.5813 0.568 0.568 0.576 0.565 0.576 639,233 0.5690 1.28%
2001-04-18 0 1.560 1.560 1.580 1.560 1.560 178,000 277,680 1.5600 0.561 0.561 0.568 0.561 0.561 494,710 0.5613 -2.50%
2001-04-17 0 1.600 1.560 1.610 1.600 1.600 30,000 48,000 1.6000 0.576 0.561 0.579 0.576 0.576 83,378 0.5757 3.23%
2001-04-12 0 1.550 1.550 1.590 1.550 1.550 50,000 77,500 1.5500 0.558 0.558 0.572 0.558 0.558 138,964 0.5577 -0.64%
2001-04-11 0 1.560 1.550 1.590 1.550 1.560 380,000 589,500 1.5513 0.561 0.558 0.572 0.558 0.561 1,056,124 0.5582 1.96%
2001-04-10 0 1.530 1.530 1.550 1.530 1.530 80,000 122,400 1.5300 0.551 0.551 0.558 0.551 0.551 222,342 0.5505 0.00%
2001-04-09 0 1.530 1.510 1.560 - - 0 0 - 0.551 0.543 0.561 - - 0 - 0.00%
2001-04-06 0 1.530 1.520 1.530 1.520 1.530 88,000 134,440 1.5277 0.551 0.547 0.551 0.547 0.551 244,576 0.5497 2.00%
2001-04-04 0 1.500 1.500 1.530 1.500 1.520 302,000 457,000 1.5132 0.540 0.540 0.551 0.540 0.547 839,340 0.5445 -0.66%
2001-04-03 0 1.590 1.560 1.590 1.560 1.590 60,000 93,900 1.5650 0.543 0.533 0.543 0.533 0.543 175,591 0.5348 2.58%
2001-04-02 0 1.550 1.550 1.600 1.550 1.600 246,000 384,780 1.5641 0.530 0.530 0.547 0.530 0.547 719,924 0.5345 -0.64%
2001-03-30 0 1.560 1.560 1.620 1.550 1.560 100,000 155,200 1.5520 0.533 0.533 0.554 0.530 0.533 292,652 0.5303 0.65%
2001-03-29 0 1.550 1.550 1.600 1.550 1.580 148,000 230,900 1.5601 0.530 0.530 0.547 0.530 0.540 433,125 0.5331 -3.13%
2001-03-28 0 1.600 1.580 1.620 1.600 1.600 418,000 668,800 1.6000 0.547 0.540 0.554 0.547 0.547 1,223,285 0.5467 0.00%
2001-03-27 0 1.600 1.570 1.600 1.560 1.600 560,000 885,100 1.5805 0.547 0.536 0.547 0.533 0.547 1,638,850 0.5401 2.56%
2001-03-26 0 1.560 1.550 1.590 1.550 1.560 248,000 384,800 1.5516 0.533 0.530 0.543 0.530 0.533 725,777 0.5302 0.65%
2001-03-23 0 1.550 1.550 1.570 1.550 1.570 826,000 1,281,100 1.5510 0.530 0.530 0.536 0.530 0.536 2,417,304 0.5300 0.00%
2001-03-22 0 1.550 1.550 1.570 1.550 1.580 645,000 1,002,420 1.5541 0.530 0.530 0.536 0.530 0.540 1,887,605 0.5311 -3.13%
2001-03-21 0 1.600 1.560 1.620 1.540 1.600 354,000 555,820 1.5701 0.547 0.533 0.554 0.526 0.547 1,035,988 0.5365 3.90%
2001-03-20 0 1.540 1.530 - 1.530 1.550 496,000 763,480 1.5393 0.526 0.523 - 0.523 0.530 1,451,553 0.5260 0.00%
2001-03-19 0 1.540 1.530 1.560 1.540 1.550 200,000 308,700 1.5435 0.526 0.523 0.533 0.526 0.530 585,304 0.5274 0.65%
2001-03-16 0 1.530 1.530 1.570 1.530 1.530 10,000 15,300 1.5300 0.523 0.523 0.536 0.523 0.523 29,265 0.5228 -0.65%
2001-03-15 0 1.540 1.540 1.560 1.500 1.540 470,000 714,980 1.5212 0.526 0.526 0.533 0.513 0.526 1,375,464 0.5198 1.99%
2001-03-14 0 1.510 1.510 1.530 1.500 1.520 236,000 355,940 1.5082 0.516 0.516 0.523 0.513 0.519 690,658 0.5154 1.34%
2001-03-13 0 1.490 1.490 1.510 1.450 1.520 612,000 908,340 1.4842 0.509 0.509 0.516 0.495 0.519 1,791,029 0.5072 -4.49%
2001-03-12 0 1.560 1.500 1.600 1.560 1.600 36,000 57,200 1.5889 0.533 0.513 0.547 0.533 0.547 105,355 0.5429 -6.02%
2001-03-09 0 1.660 1.620 1.660 - - 0 0 - 0.567 0.554 0.567 - - 0 - 0.00%
2001-03-08 0 1.660 1.620 1.660 1.660 1.660 116,000 192,560 1.6600 0.567 0.554 0.567 0.567 0.567 339,476 0.5672 3.11%
2001-03-07 0 1.610 1.590 1.630 1.600 1.640 272,000 439,760 1.6168 0.550 0.543 0.557 0.547 0.560 796,013 0.5525 -2.42%
2001-03-06 0 1.650 1.630 1.650 1.640 1.650 168,000 276,800 1.6476 0.564 0.557 0.564 0.560 0.564 491,655 0.5630 -0.60%
2001-03-05 0 1.660 1.650 1.670 1.650 1.710 248,000 416,320 1.6787 0.567 0.564 0.571 0.564 0.584 725,777 0.5736 -1.19%
2001-03-02 0 1.680 1.650 1.690 1.680 1.720 223,000 377,500 1.6928 0.574 0.564 0.577 0.574 0.588 652,614 0.5784 2.44%
2001-03-01 0 1.640 1.640 1.710 1.640 1.640 26,000 42,640 1.6400 0.560 0.560 0.584 0.560 0.560 76,089 0.5604 -5.20%
2001-02-28 0 1.730 1.680 1.730 1.660 1.740 118,000 198,440 1.6817 0.591 0.574 0.591 0.567 0.595 345,329 0.5746 1.76%
2001-02-27 0 1.700 - 1.700 1.680 1.700 188,000 317,540 1.6890 0.581 - 0.581 0.574 0.581 550,186 0.5772 1.19%
2001-02-26 0 1.680 1.670 1.700 1.680 1.750 318,000 543,500 1.7091 0.574 0.571 0.581 0.574 0.598 930,633 0.5840 -1.18%
2001-02-23 0 1.700 1.690 1.720 1.700 1.720 330,000 562,440 1.7044 0.581 0.577 0.588 0.581 0.588 965,751 0.5824 1.80%
2001-02-22 0 1.670 1.630 1.680 1.630 1.670 404,000 661,680 1.6378 0.571 0.557 0.574 0.557 0.571 1,182,314 0.5596 2.45%
2001-02-21 0 1.630 1.630 1.640 1.620 1.640 364,000 593,220 1.6297 0.557 0.557 0.560 0.554 0.560 1,065,253 0.5569 1.24%
2001-02-20 0 1.610 1.600 1.610 1.610 1.640 310,000 504,100 1.6261 0.550 0.547 0.550 0.550 0.560 907,221 0.5557 1.26%
2001-02-19 0 1.590 1.590 1.630 1.590 1.630 64,000 103,160 1.6119 0.543 0.543 0.557 0.543 0.557 187,297 0.5508 -1.24%
2001-02-16 0 1.610 1.580 1.610 1.590 1.610 244,000 389,720 1.5972 0.550 0.540 0.550 0.543 0.550 714,071 0.5458 0.00%
2001-02-15 0 1.610 1.590 1.610 1.610 1.610 100,000 161,000 1.6100 0.550 0.543 0.550 0.550 0.550 292,652 0.5501 -1.23%
2001-02-14 0 1.630 1.610 1.630 1.630 1.630 16,000 26,080 1.6300 0.557 0.550 0.557 0.557 0.557 46,824 0.5570 1.24%
2001-02-13 0 1.610 1.600 1.630 1.600 1.610 170,000 273,000 1.6059 0.550 0.547 0.557 0.547 0.550 497,508 0.5487 0.62%
2001-02-12 0 1.600 1.590 1.600 1.600 1.610 284,000 456,400 1.6070 0.547 0.543 0.547 0.547 0.550 831,131 0.5491 -0.62%
2001-02-09 0 1.610 1.600 1.610 1.590 1.610 272,000 433,204 1.5927 0.550 0.547 0.550 0.543 0.550 796,013 0.5442 3.21%
2001-02-08 0 1.560 1.560 1.610 1.560 1.600 140,000 222,140 1.5867 0.533 0.533 0.550 0.533 0.547 409,713 0.5422 -1.89%
2001-02-07 0 1.590 1.580 1.590 1.590 1.610 720,000 1,150,420 1.5978 0.543 0.540 0.543 0.543 0.550 2,107,093 0.5460 1.27%
2001-02-06 0 1.570 1.570 1.590 - - 0 0 - 0.536 0.536 0.543 - - 0 - 0.00%
2001-02-05 0 1.570 1.560 1.580 1.550 1.570 104,000 162,600 1.5635 0.536 0.533 0.540 0.530 0.536 304,358 0.5342 -0.63%
2001-02-02 0 1.580 1.570 1.600 1.570 1.650 284,000 450,480 1.5862 0.540 0.536 0.547 0.536 0.564 831,131 0.5420 -1.25%
2001-02-01 0 1.600 1.590 1.610 1.590 1.600 180,000 287,200 1.5956 0.547 0.543 0.550 0.543 0.547 526,773 0.5452 1.91%
2001-01-31 0 1.570 1.550 1.590 1.550 1.590 334,000 526,640 1.5768 0.536 0.530 0.543 0.530 0.543 977,457 0.5388 2.61%
2001-01-30 0 1.530 1.530 1.550 1.530 1.530 302,000 462,060 1.5300 0.523 0.523 0.530 0.523 0.523 883,809 0.5228 -0.65%
2001-01-29 0 1.540 1.540 1.560 1.530 1.560 688,000 1,054,840 1.5332 0.526 0.526 0.533 0.523 0.533 2,013,445 0.5239 2.67%
2001-01-23 0 1.500 1.500 1.550 1.490 1.530 884,000 1,333,460 1.5084 0.513 0.513 0.530 0.509 0.523 2,587,042 0.5154 -2.60%
2001-01-22 0 1.540 1.520 1.540 1.510 1.550 898,000 1,374,380 1.5305 0.526 0.519 0.526 0.516 0.530 2,628,014 0.5230 0.65%
2001-01-19 0 1.530 1.530 1.560 1.520 1.660 2,484,000 3,895,080 1.5681 0.523 0.523 0.533 0.519 0.567 7,269,472 0.5358 -1.92%
2001-01-18 0 1.560 1.550 1.570 1.560 1.590 1,116,000 1,764,500 1.5811 0.533 0.530 0.536 0.533 0.543 3,265,995 0.5403 -1.89%
2001-01-17 0 1.590 1.590 1.600 1.590 1.590 1,304,000 2,073,360 1.5900 0.543 0.543 0.547 0.543 0.543 3,816,180 0.5433 -0.62%
2001-01-16 0 1.600 1.590 1.600 1.590 1.680 1,460,000 2,354,660 1.6128 0.547 0.543 0.547 0.543 0.574 4,272,717 0.5511 -5.88%
2001-01-15 0 1.700 - 1.680 1.680 1.820 2,572,000 4,573,090 1.7780 0.581 - 0.574 0.574 0.622 7,527,006 0.6076 -3.95%
2001-01-12 0 1.770 1.750 1.770 1.700 1.770 1,814,000 3,174,788 1.7502 0.605 0.598 0.605 0.581 0.605 5,308,705 0.5980 4.73%
2001-01-11 0 1.690 1.690 1.700 1.690 1.700 844,000 1,426,700 1.6904 0.577 0.577 0.581 0.577 0.581 2,469,982 0.5776 0.60%
2001-01-10 0 1.680 1.680 1.690 1.680 1.680 10,000 16,800 1.6800 0.574 0.574 0.577 0.574 0.574 29,265 0.5741 -1.18%
2001-01-09 0 1.700 1.690 1.710 1.680 1.700 250,000 423,700 1.6948 0.581 0.577 0.584 0.574 0.581 731,630 0.5791 1.19%
2001-01-08 0 1.680 1.670 1.690 1.670 1.690 166,000 279,820 1.6857 0.574 0.571 0.577 0.571 0.577 485,802 0.5760 -0.59%
2001-01-05 0 1.690 1.680 1.700 1.690 1.690 542,000 915,980 1.6900 0.577 0.574 0.581 0.577 0.577 1,586,173 0.5775 0.00%
2001-01-04 0 1.690 1.690 1.700 1.690 1.710 420,000 714,300 1.7007 0.577 0.577 0.581 0.577 0.584 1,229,138 0.5811 -1.17%
2001-01-03 0 1.710 1.700 1.720 1.710 1.730 380,000 652,800 1.7179 0.584 0.581 0.588 0.584 0.591 1,112,077 0.5870 -1.72%
2001-01-02 0 1.740 1.730 1.750 1.720 1.740 338,000 584,060 1.7280 0.595 0.591 0.598 0.588 0.595 989,163 0.5905 1.16%
2000-12-29 0 1.720 1.700 1.740 - - 100,000 171,500 1.7150 0.588 0.581 0.595 - - 292,652 0.5860 0.00%
2000-12-28 0 1.720 1.720 1.740 1.700 1.730 250,000 428,800 1.7152 0.588 0.588 0.595 0.581 0.591 731,630 0.5861 1.18%
2000-12-27 0 1.700 1.690 1.710 1.670 1.700 141,433 238,536 1.6866 0.581 0.577 0.584 0.571 0.581 413,906 0.5763 1.80%
2000-12-22 0 1.670 1.650 1.700 1.670 1.720 350,000 588,100 1.6803 0.571 0.564 0.581 0.571 0.588 1,024,282 0.5742 0.00%
2000-12-21 0 1.670 1.660 1.690 1.650 1.680 470,000 781,900 1.6636 0.571 0.567 0.577 0.564 0.574 1,375,464 0.5685 -1.18%
2000-12-20 0 1.690 - 1.690 1.680 1.720 878,000 1,496,640 1.7046 0.577 - 0.577 0.574 0.588 2,569,483 0.5825 -2.31%
2000-12-19 0 1.730 1.720 1.750 1.730 1.760 294,000 511,900 1.7412 0.591 0.588 0.598 0.591 0.601 860,396 0.5950 -1.14%
2000-12-18 0 1.750 1.740 1.750 1.750 1.780 228,000 401,920 1.7628 0.598 0.595 0.598 0.598 0.608 667,246 0.6024 -1.69%
2000-12-15 0 1.780 1.780 1.800 1.770 1.790 390,000 700,860 1.7971 0.608 0.608 0.615 0.605 0.612 1,141,342 0.6141 -1.11%
2000-12-14 0 1.800 1.780 1.800 - - 0 0 - 0.615 0.608 0.615 - - 0 - 0.00%
2000-12-13 0 1.800 1.780 1.800 1.780 1.800 214,000 382,120 1.7856 0.615 0.608 0.615 0.608 0.615 626,275 0.6101 0.56%
2000-12-12 0 1.790 1.790 1.800 1.780 1.800 421,000 757,610 1.7995 0.612 0.612 0.615 0.608 0.615 1,232,064 0.6149 -0.56%
2000-12-11 0 1.800 1.790 1.810 1.800 1.810 368,000 662,500 1.8003 0.615 0.612 0.618 0.615 0.618 1,076,959 0.6152 0.00%
2000-12-08 0 1.800 1.780 1.800 1.800 1.800 70,000 126,000 1.8000 0.615 0.608 0.615 0.615 0.615 204,856 0.6151 -2.17%
2000-12-07 0 1.840 1.820 1.840 1.840 1.840 960,000 1,766,400 1.8400 0.629 0.622 0.629 0.629 0.629 2,809,458 0.6287 0.00%
2000-12-06 0 1.840 1.830 1.860 1.840 1.840 20,000 36,800 1.8400 0.629 0.625 0.636 0.629 0.629 58,530 0.6287 2.22%
2000-12-05 0 1.800 1.800 1.890 - - 0 0 - 0.615 0.615 0.646 - - 0 - 0.00%
2000-12-04 0 1.800 1.800 1.900 - - 602,000 1,090,824 1.8120 0.615 0.615 0.649 - - 1,761,764 0.6192 0.00%
2000-12-01 0 1.800 1.790 1.840 1.790 1.840 404,000 736,780 1.8237 0.615 0.612 0.629 0.612 0.629 1,182,314 0.6232 -1.10%
2000-11-30 0 1.820 1.810 1.840 1.810 1.860 132,000 241,320 1.8282 0.622 0.618 0.629 0.618 0.636 386,300 0.6247 -4.21%
2000-11-29 0 1.900 - 1.900 - - 0 0 - 0.649 - 0.649 - - 0 - 0.00%
2000-11-28 0 1.900 - 1.980 - - 0 0 - 0.649 - 0.677 - - 0 - 0.00%
2000-11-27 0 1.900 - 1.940 - - 0 0 - 0.649 - 0.663 - - 0 - 0.00%
2000-11-24 0 1.900 - 1.940 - - 0 0 - 0.649 - 0.663 - - 0 - 0.00%
2000-11-23 0 1.900 1.850 1.900 1.900 1.930 72,000 137,460 1.9092 0.649 0.632 0.649 0.649 0.659 210,709 0.6524 2.15%
2000-11-22 0 1.860 1.820 1.900 1.840 1.900 74,000 137,880 1.8632 0.636 0.622 0.649 0.629 0.649 216,562 0.6367 -3.63%
2000-11-21 0 1.930 - 1.930 1.930 1.930 870,000 1,687,780 1.9400 0.659 - 0.659 0.659 0.659 2,546,071 0.6629 -0.52%
2000-11-20 0 1.940 - 1.940 1.940 1.940 4,000 7,760 1.9400 0.663 - 0.663 0.663 0.663 11,706 0.6629 0.00%
2000-11-17 0 1.940 - 1.940 - - 0 0 - 0.663 - 0.663 - - 0 - -0.51%
2000-11-16 0 1.950 - 1.970 - - 0 0 - 0.666 - 0.673 - - 0 - 0.00%
2000-11-15 0 1.950 - 1.960 1.950 1.960 206,000 401,840 1.9507 0.666 - 0.670 0.666 0.670 602,863 0.6666 0.52%
2000-11-14 0 1.940 1.930 1.940 1.930 1.950 294,000 572,800 1.9483 0.663 0.659 0.663 0.659 0.666 860,396 0.6657 -0.51%
2000-11-13 0 1.950 - 1.950 - - 0 0 - 0.666 - 0.666 - - 0 - -1.52%
2000-11-10 0 1.980 1.870 1.980 1.910 1.990 332,000 650,160 1.9583 0.677 0.639 0.677 0.653 0.680 971,604 0.6692 -1.00%
2000-11-09 0 2.000 - 2.025 1.890 2.000 444,000 866,800 1.9523 0.683 - 0.692 0.646 0.683 1,299,374 0.6671 5.26%
2000-11-08 0 1.900 1.810 1.900 1.820 1.900 212,000 393,160 1.8545 0.649 0.618 0.649 0.622 0.649 620,422 0.6337 6.15%
2000-11-07 0 1.790 1.790 1.810 1.770 1.800 720,000 1,281,400 1.7797 0.612 0.612 0.618 0.605 0.615 2,107,093 0.6081 -1.10%
2000-11-06 0 1.810 1.790 1.820 1.800 1.820 1,434,000 2,593,260 1.8084 0.618 0.612 0.622 0.615 0.622 4,196,628 0.6179 0.00%
2000-11-03 0 1.810 1.810 1.840 1.810 1.860 76,000 139,660 1.8376 0.618 0.618 0.629 0.618 0.636 222,415 0.6279 -2.69%
2000-11-02 0 1.860 1.850 1.870 1.860 1.870 488,000 908,280 1.8612 0.636 0.632 0.639 0.636 0.639 1,428,141 0.6360 -0.53%
2000-11-01 0 1.870 1.860 1.880 1.870 1.880 338,000 632,560 1.8715 0.639 0.636 0.642 0.639 0.642 989,163 0.6395 0.00%
2000-10-31 0 1.870 1.860 1.870 1.860 1.870 416,000 774,460 1.8617 0.639 0.636 0.639 0.636 0.639 1,217,432 0.6361 1.08%
2000-10-30 0 1.850 1.840 1.870 1.840 1.870 1,466,000 2,714,620 1.8517 0.632 0.629 0.639 0.629 0.639 4,290,276 0.6327 1.09%
2000-10-27 0 1.830 1.820 1.830 1.830 1.860 520,000 963,600 1.8531 0.625 0.622 0.625 0.625 0.636 1,521,790 0.6332 -1.61%
2000-10-26 0 1.860 1.850 1.860 1.860 1.860 170,000 316,200 1.8600 0.636 0.632 0.636 0.636 0.636 497,508 0.6356 0.00%
2000-10-25 0 1.860 1.860 1.870 1.860 1.890 200,000 373,600 1.8680 0.636 0.636 0.639 0.636 0.646 585,304 0.6383 -0.53%
2000-10-24 0 1.870 1.860 1.880 1.850 1.880 80,000 149,000 1.8625 0.639 0.636 0.642 0.632 0.642 234,121 0.6364 0.00%
2000-10-23 0 1.870 1.850 1.870 1.850 1.880 70,000 130,320 1.8617 0.639 0.632 0.639 0.632 0.642 204,856 0.6362 0.00%
2000-10-20 0 1.870 1.840 1.870 1.840 1.880 60,000 111,180 1.8530 0.639 0.629 0.639 0.629 0.642 175,591 0.6332 2.19%
2000-10-19 0 1.830 1.800 1.850 1.780 1.860 500,000 913,120 1.8262 0.625 0.615 0.632 0.608 0.636 1,463,259 0.6240 -2.14%
2000-10-18 0 1.870 1.890 1.900 1.870 1.900 432,000 811,640 1.8788 0.639 0.646 0.649 0.639 0.649 1,264,256 0.6420 -1.58%
2000-10-17 0 1.900 1.900 2.025 1.870 1.900 364,000 689,160 1.8933 0.649 0.649 0.692 0.639 0.649 1,065,253 0.6469 0.53%
2000-10-16 0 1.890 1.870 1.890 1.890 1.960 230,000 442,700 1.9248 0.646 0.639 0.646 0.646 0.670 673,099 0.6577 -1.56%
2000-10-13 0 1.920 1.900 1.920 1.890 1.920 652,000 1,241,340 1.9039 0.656 0.649 0.656 0.646 0.656 1,908,090 0.6506 -2.04%
2000-10-12 0 1.960 1.950 1.980 1.950 1.990 266,000 523,500 1.9680 0.670 0.666 0.677 0.666 0.680 778,454 0.6725 -1.51%
2000-10-11 0 1.990 1.980 1.990 1.980 2.000 1,122,000 2,237,040 1.9938 0.680 0.677 0.680 0.677 0.683 3,283,554 0.6813 -0.50%
2000-10-10 0 2.000 2.000 2.025 2.000 2.000 290,000 580,000 2.0000 0.683 0.683 0.692 0.683 0.683 848,690 0.6834 0.00%
2000-10-09 0 2.000 1.990 2.025 1.990 2.000 588,000 1,175,200 1.9986 0.683 0.680 0.692 0.680 0.683 1,720,793 0.6829 0.50%
2000-10-05 0 1.990 1.980 2.000 1.980 1.990 1,044,000 2,072,620 1.9853 0.680 0.677 0.683 0.677 0.680 3,055,285 0.6784 1.02%
2000-10-04 0 1.970 1.950 2.000 1.950 1.990 1,574,000 3,099,480 1.9692 0.673 0.666 0.683 0.666 0.680 4,606,340 0.6729 -0.51%
2000-10-03 0 1.980 1.950 1.980 1.980 1.980 392,000 776,160 1.9800 0.677 0.666 0.677 0.677 0.677 1,147,195 0.6766 1.54%
2000-09-29 0 1.950 1.950 1.960 1.950 1.960 400,000 780,560 1.9514 0.666 0.666 0.670 0.666 0.670 1,170,607 0.6668 0.00%
2000-09-28 0 1.950 1.920 1.950 1.890 1.960 394,000 765,740 1.9435 0.666 0.656 0.666 0.646 0.670 1,153,048 0.6641 4.84%
2000-09-27 0 1.860 1.860 - 1.840 1.860 242,000 447,280 1.8483 0.636 0.636 - 0.629 0.636 708,218 0.6316 -2.11%
2000-09-26 0 1.900 1.840 1.900 1.840 1.900 42,000 77,800 1.8524 0.649 0.629 0.649 0.629 0.649 122,914 0.6330 1.06%
2000-09-25 0 1.880 1.840 1.880 1.830 1.880 22,000 40,360 1.8345 0.642 0.629 0.642 0.625 0.642 64,383 0.6269 2.17%
2000-09-22 0 1.840 1.840 1.860 1.840 1.850 163,433 301,699 1.8460 0.629 0.629 0.636 0.629 0.632 478,290 0.6308 -3.16%
2000-09-21 0 1.900 1.900 1.960 1.880 1.940 258,000 488,440 1.8932 0.649 0.649 0.670 0.642 0.663 755,042 0.6469 -5.00%
2000-09-20 0 2.100 2.050 2.100 2.075 2.100 402,000 844,050 2.0996 0.683 0.667 0.683 0.675 0.683 1,235,284 0.6833 -2.33%
2000-09-19 0 2.150 2.150 2.175 1.970 2.150 1,378,000 2,770,880 2.0108 0.700 0.700 0.708 0.641 0.700 4,234,380 0.6544 8.04%
2000-09-18 0 1.990 1.990 2.000 1.980 2.000 1,138,000 2,260,120 1.9860 0.648 0.648 0.651 0.644 0.651 3,496,897 0.6463 -0.50%
2000-09-15 0 2.000 2.000 2.025 2.000 2.100 1,538,000 3,183,800 2.0701 0.651 0.651 0.659 0.651 0.683 4,726,035 0.6737 0.00%
2000-09-14 0 2.000 2.000 2.025 1.990 2.025 852,000 1,702,780 1.9986 0.651 0.651 0.659 0.648 0.659 2,618,064 0.6504 0.00%
2000-09-12 0 2.000 2.000 2.025 2.000 2.000 610,000 1,220,000 2.0000 0.651 0.651 0.659 0.651 0.651 1,874,435 0.6509 0.00%
2000-09-11 0 2.000 1.990 2.000 1.990 2.000 1,240,000 2,479,980 2.0000 0.651 0.648 0.651 0.648 0.651 3,810,327 0.6509 0.00%
2000-09-08 0 2.000 1.990 2.025 1.990 2.000 542,000 1,081,460 1.9953 0.651 0.648 0.659 0.648 0.651 1,665,482 0.6493 0.00%
2000-09-07 0 2.000 2.000 2.025 1.990 2.025 938,000 1,877,880 2.0020 0.651 0.651 0.659 0.648 0.659 2,882,328 0.6515 -1.23%
2000-09-06 0 2.025 2.000 2.025 1.990 2.050 1,612,000 3,234,530 2.0065 0.659 0.651 0.659 0.648 0.667 4,953,425 0.6530 -1.22%
2000-09-05 0 2.050 2.050 2.100 2.025 2.175 456,000 954,100 2.0923 0.667 0.667 0.683 0.659 0.708 1,401,217 0.6809 -4.65%
2000-09-04 0 2.150 2.150 2.175 2.150 2.225 66,000 143,900 2.1803 0.700 0.700 0.708 0.700 0.724 202,808 0.7095 -2.27%
2000-09-01 0 2.200 2.200 2.225 2.175 2.225 396,381 876,912 2.2123 0.716 0.716 0.724 0.708 0.724 1,218,017 0.7200 -1.12%
2000-08-31 0 2.225 2.200 2.225 2.125 2.225 306,000 664,600 2.1719 0.724 0.716 0.724 0.692 0.724 940,290 0.7068 5.95%
2000-08-30 0 2.100 2.100 2.150 2.100 2.100 162,022 340,044 2.0988 0.683 0.683 0.700 0.683 0.683 497,868 0.6830 0.00%
2000-08-29 0 2.100 2.100 2.125 2.100 2.125 50,000 105,500 2.1100 0.683 0.683 0.692 0.683 0.692 153,642 0.6867 1.20%
2000-08-28 0 2.075 2.075 2.100 2.025 2.100 432,000 889,950 2.0601 0.675 0.675 0.683 0.659 0.683 1,327,469 0.6704 0.00%
2000-08-25 0 2.075 2.075 2.100 2.075 2.125 572,000 1,199,100 2.0963 0.675 0.675 0.683 0.675 0.692 1,757,667 0.6822 -3.49%
2000-08-24 0 2.150 2.150 2.175 2.150 2.200 737,000 1,600,550 2.1717 0.700 0.700 0.708 0.700 0.716 2,264,686 0.7067 -1.15%
2000-08-23 0 2.175 2.175 2.200 2.150 2.200 728,000 1,588,850 2.1825 0.708 0.708 0.716 0.700 0.716 2,237,031 0.7102 -1.14%
2000-08-22 0 2.200 2.200 2.225 2.150 2.250 832,000 1,828,600 2.1978 0.716 0.716 0.724 0.700 0.732 2,556,607 0.7152 0.00%
2000-08-21 0 2.200 2.175 2.225 2.200 2.225 409,128 902,719 2.2064 0.716 0.708 0.724 0.716 0.724 1,257,187 0.7180 0.00%
2000-08-18 0 2.200 2.200 2.225 2.200 2.250 536,000 1,183,750 2.2085 0.716 0.716 0.724 0.716 0.732 1,647,045 0.7187 -2.22%
2000-08-17 0 2.250 2.225 2.275 2.200 2.250 330,000 737,000 2.2333 0.732 0.724 0.740 0.716 0.732 1,014,039 0.7268 1.12%
2000-08-16 0 2.225 2.200 2.250 2.175 2.250 2,044,000 4,496,850 2.2000 0.724 0.716 0.732 0.708 0.732 6,280,894 0.7160 2.30%
2000-08-15 0 2.175 2.150 2.200 2.125 2.250 2,494,000 5,472,650 2.1943 0.708 0.700 0.716 0.692 0.732 7,663,674 0.7141 -3.33%
2000-08-14 0 2.250 2.250 2.275 2.225 2.300 1,116,000 2,507,350 2.2467 0.732 0.732 0.740 0.724 0.748 3,429,295 0.7312 0.00%
2000-08-11 0 2.250 2.250 2.300 2.250 2.350 744,000 1,699,800 2.2847 0.732 0.732 0.748 0.732 0.765 2,286,196 0.7435 -3.23%
2000-08-10 0 2.325 2.325 2.350 2.225 2.325 2,188,000 4,983,950 2.2779 0.757 0.757 0.765 0.724 0.757 6,723,384 0.7413 0.00%
2000-08-09 0 2.325 2.325 2.350 2.225 2.400 4,438,000 10,339,800 2.3298 0.757 0.757 0.765 0.724 0.781 13,637,284 0.7582 4.49%
2000-08-08 0 2.225 2.200 2.225 2.175 2.300 2,594,000 5,774,950 2.2263 0.724 0.716 0.724 0.708 0.748 7,970,959 0.7245 -5.32%
2000-08-07 0 2.350 2.325 2.350 2.325 2.475 5,106,000 12,130,300 2.3757 0.765 0.757 0.765 0.757 0.805 15,689,944 0.7731 -5.05%
2000-08-04 0 2.475 2.475 2.500 2.300 2.550 17,897,635 44,465,424 2.4844 0.805 0.805 0.814 0.748 0.830 54,996,650 0.8085 8.79%
2000-08-03 0 2.275 2.250 2.275 2.175 2.300 7,136,169 16,091,845 2.2550 0.740 0.732 0.740 0.708 0.748 21,928,338 0.7338 3.41%
2000-08-02 0 2.200 2.175 2.200 2.150 2.200 9,937,000 21,603,550 2.1741 0.716 0.708 0.716 0.700 0.716 30,534,856 0.7075 1.15%
2000-08-01 0 2.175 2.125 2.175 2.125 2.175 3,718,000 8,027,050 2.1590 0.708 0.692 0.708 0.692 0.708 11,424,836 0.7026 3.57%
2000-07-31 0 2.100 2.100 2.125 2.050 2.150 1,843,478 3,882,576 2.1061 0.683 0.683 0.692 0.667 0.700 5,664,721 0.6854 -1.18%
2000-07-28 0 2.125 2.100 2.150 2.050 2.125 1,670,000 3,498,850 2.0951 0.692 0.683 0.700 0.667 0.692 5,131,650 0.6818 -1.16%
2000-07-27 0 2.150 2.125 2.175 1.990 2.150 2,630,630 5,462,310 2.0764 0.700 0.692 0.708 0.648 0.700 8,083,517 0.6757 4.88%
2000-07-26 0 2.050 2.025 2.050 1.950 2.050 1,170,380 2,322,386 1.9843 0.667 0.659 0.667 0.635 0.667 3,596,396 0.6458 6.22%
2000-07-25 0 1.930 1.930 1.940 1.910 1.940 906,000 1,739,860 1.9204 0.628 0.628 0.631 0.622 0.631 2,783,997 0.6250 1.58%
2000-07-24 0 1.900 1.900 1.950 1.860 1.950 1,954,059 3,698,348 1.8926 0.618 0.618 0.635 0.605 0.635 6,004,520 0.6159 1.06%
2000-07-21 0 1.880 1.880 1.900 1.880 1.980 4,429,000 8,538,650 1.9279 0.612 0.612 0.618 0.612 0.644 13,609,629 0.6274 0.00%
2000-07-20 0 1.880 1.870 1.880 1.860 1.880 1,452,000 2,721,100 1.8740 0.612 0.609 0.612 0.605 0.612 4,461,770 0.6099 1.62%
2000-07-19 0 1.850 1.840 1.850 1.840 1.860 610,000 1,126,500 1.8467 0.602 0.599 0.602 0.599 0.605 1,874,435 0.6010 0.54%
2000-07-18 0 1.840 1.840 1.850 1.810 1.850 924,000 1,681,380 1.8197 0.599 0.599 0.602 0.589 0.602 2,839,308 0.5922 0.00%
2000-07-17 0 1.840 1.830 1.850 1.820 1.850 600,000 1,101,100 1.8352 0.599 0.596 0.602 0.592 0.602 1,843,707 0.5972 -1.08%
2000-07-14 0 1.860 1.840 1.860 1.840 1.900 2,086,000 3,884,740 1.8623 0.605 0.599 0.605 0.599 0.618 6,409,954 0.6060 0.54%
2000-07-13 0 1.850 1.830 1.850 1.810 1.860 1,736,000 3,186,436 1.8355 0.602 0.596 0.602 0.589 0.605 5,334,458 0.5973 3.35%
2000-07-12 0 1.790 1.780 1.800 1.750 1.800 1,376,000 2,446,480 1.7780 0.583 0.579 0.586 0.570 0.586 4,228,234 0.5786 3.47%
2000-07-11 0 1.730 1.720 1.740 1.720 1.740 668,000 1,155,740 1.7301 0.563 0.560 0.566 0.560 0.566 2,052,660 0.5630 -0.57%
2000-07-10 0 1.740 1.730 1.750 1.730 1.760 1,096,000 1,912,120 1.7446 0.566 0.563 0.570 0.563 0.573 3,367,838 0.5678 0.58%
2000-07-07 0 1.730 1.700 1.730 1.690 1.730 694,000 1,187,780 1.7115 0.563 0.553 0.563 0.550 0.563 2,132,554 0.5570 0.00%
2000-07-06 0 1.730 1.700 1.730 1.700 1.740 712,000 1,225,740 1.7215 0.563 0.553 0.563 0.553 0.566 2,187,865 0.5602 0.00%
2000-07-05 0 1.730 1.710 1.730 1.700 1.740 1,247,170 2,143,839 1.7190 0.563 0.556 0.563 0.553 0.566 3,832,360 0.5594 2.37%
2000-07-04 0 1.690 1.680 1.720 1.590 1.800 5,542,000 9,340,560 1.6854 0.550 0.547 0.560 0.517 0.586 17,029,704 0.5485 -6.11%
2000-07-03 0 1.800 1.800 1.810 1.790 1.920 2,274,000 4,159,000 1.8289 0.586 0.586 0.589 0.583 0.625 6,987,649 0.5952 1.12%
2000-06-30 0 1.780 1.780 1.800 1.720 1.780 360,000 628,800 1.7467 0.579 0.579 0.586 0.560 0.579 1,106,224 0.5684 3.49%
2000-06-29 0 1.720 1.680 1.720 1.700 1.750 298,000 512,900 1.7211 0.560 0.547 0.560 0.553 0.570 915,708 0.5601 -1.71%
2000-06-28 0 1.750 1.730 1.750 1.750 1.750 150,000 262,500 1.7500 0.570 0.563 0.570 0.570 0.570 460,927 0.5695 -1.69%
2000-06-27 0 1.780 1.770 1.790 1.780 1.790 20,000 35,700 1.7850 0.579 0.576 0.583 0.579 0.583 61,457 0.5809 -0.56%
2000-06-26 0 1.790 1.760 1.790 1.800 1.800 200,000 360,000 1.8000 0.583 0.573 0.583 0.586 0.586 614,569 0.5858 0.00%
2000-06-23 0 1.790 1.780 1.790 1.770 1.800 1,042,000 1,858,440 1.7835 0.583 0.579 0.583 0.576 0.586 3,201,904 0.5804 0.56%
2000-06-22 0 1.780 1.780 1.790 1.760 1.780 344,000 610,320 1.7742 0.579 0.579 0.583 0.573 0.579 1,057,059 0.5774 0.00%
2000-06-21 0 1.780 1.770 1.780 1.770 1.780 414,000 734,680 1.7746 0.579 0.576 0.579 0.576 0.579 1,272,158 0.5775 0.00%
2000-06-20 0 1.780 1.780 1.790 1.780 1.800 414,630 740,123 1.7850 0.579 0.579 0.583 0.579 0.586 1,274,094 0.5809 -0.56%
2000-06-19 0 1.790 1.780 1.800 1.780 1.820 712,000 1,272,220 1.7868 0.583 0.579 0.586 0.579 0.592 2,187,865 0.5815 0.00%
2000-06-16 0 1.790 1.760 1.790 1.740 1.790 510,000 898,480 1.7617 0.583 0.573 0.583 0.566 0.583 1,567,151 0.5733 2.87%
2000-06-15 0 1.740 1.750 1.780 1.710 1.770 392,000 685,700 1.7492 0.566 0.570 0.579 0.556 0.576 1,204,555 0.5693 -2.79%
2000-06-14 0 1.790 1.780 1.790 1.780 1.800 264,000 471,700 1.7867 0.583 0.579 0.583 0.579 0.586 811,231 0.5815 0.56%
2000-06-13 0 1.780 1.740 1.800 - - 0 0 - 0.579 0.566 0.586 - - 0 - 0.00%
2000-06-12 0 1.780 1.750 1.800 - - 0 0 - 0.579 0.570 0.586 - - 0 - 0.00%
2000-06-09 0 1.780 1.760 1.780 1.750 1.780 772,000 1,367,300 1.7711 0.579 0.573 0.579 0.570 0.579 2,372,236 0.5764 0.56%
2000-06-08 0 1.770 1.760 1.780 1.770 1.780 280,000 496,600 1.7736 0.576 0.573 0.579 0.576 0.579 860,396 0.5772 -0.56%
2000-06-07 0 1.780 1.750 1.790 1.770 1.800 484,000 861,920 1.7808 0.579 0.570 0.583 0.576 0.586 1,487,257 0.5795 -1.11%
2000-06-05 0 1.800 1.790 1.800 1.770 1.800 508,000 909,840 1.7910 0.586 0.583 0.586 0.576 0.586 1,561,005 0.5829 1.12%
2000-06-02 0 1.780 1.790 1.800 1.780 1.820 1,560,000 2,794,100 1.7911 0.579 0.583 0.586 0.579 0.592 4,793,637 0.5829 0.00%
2000-06-01 0 1.780 1.750 1.790 1.750 1.780 394,000 694,780 1.7634 0.579 0.570 0.583 0.570 0.579 1,210,701 0.5739 2.30%
2000-05-31 0 1.740 1.710 1.740 1.720 1.780 360,000 628,300 1.7453 0.566 0.556 0.566 0.560 0.579 1,106,224 0.5680 0.58%
2000-05-30 0 1.730 1.700 1.730 1.700 1.730 584,000 994,300 1.7026 0.563 0.553 0.563 0.553 0.563 1,794,541 0.5541 1.76%
2000-05-29 0 1.700 1.700 1.750 1.650 1.720 310,000 525,180 1.6941 0.553 0.553 0.570 0.537 0.560 952,582 0.5513 1.19%
2000-05-26 0 1.680 1.680 1.690 1.650 1.690 718,000 1,206,140 1.6799 0.547 0.547 0.550 0.537 0.550 2,206,302 0.5467 -1.18%
2000-05-25 0 1.700 1.680 1.710 1.680 1.700 534,000 906,480 1.6975 0.553 0.547 0.556 0.547 0.553 1,640,899 0.5524 0.00%
2000-05-24 0 1.700 1.700 1.720 1.700 1.720 306,000 521,920 1.7056 0.553 0.553 0.560 0.553 0.560 940,290 0.5551 -1.73%
2000-05-23 0 1.730 1.730 1.750 1.700 1.730 266,000 454,800 1.7098 0.563 0.563 0.570 0.553 0.563 817,377 0.5564 0.00%
2000-05-22 0 1.730 1.730 1.770 1.730 1.780 220,000 384,300 1.7468 0.563 0.563 0.576 0.563 0.579 676,026 0.5685 1.76%
2000-05-19 0 1.700 1.680 1.820 1.690 1.790 936,000 1,609,760 1.7198 0.553 0.547 0.592 0.550 0.583 2,876,182 0.5597 -5.03%
2000-05-18 0 1.790 - 1.810 1.790 1.830 420,000 758,100 1.8050 0.583 - 0.589 0.583 0.596 1,290,595 0.5874 -1.65%
2000-05-17 0 1.820 1.820 1.880 1.820 1.830 70,000 127,900 1.8271 0.592 0.592 0.612 0.592 0.596 215,099 0.5946 -1.62%
2000-05-16 0 1.850 1.820 1.860 1.840 1.880 266,000 493,700 1.8560 0.602 0.592 0.605 0.599 0.612 817,377 0.6040 -0.54%
2000-05-15 0 1.860 1.860 1.890 1.850 1.860 88,000 163,000 1.8523 0.605 0.605 0.615 0.602 0.605 270,410 0.6028 0.54%
2000-05-12 0 1.850 1.850 1.870 1.850 1.860 366,000 677,600 1.8514 0.602 0.602 0.609 0.602 0.605 1,124,661 0.6025 -2.63%
2000-05-10 0 1.900 1.810 1.900 1.850 1.900 356,000 668,300 1.8772 0.618 0.589 0.618 0.602 0.618 1,093,933 0.6109 1.60%
2000-05-09 0 1.870 1.860 1.880 1.840 1.870 680,000 1,257,100 1.8487 0.609 0.605 0.612 0.599 0.609 2,089,534 0.6016 1.08%
2000-05-08 0 1.850 1.850 1.860 1.780 1.850 606,000 1,103,200 1.8205 0.602 0.602 0.605 0.579 0.602 1,862,144 0.5924 2.78%
2000-05-05 0 1.800 1.780 1.800 1.780 1.800 460,000 821,680 1.7863 0.586 0.579 0.586 0.579 0.586 1,413,508 0.5813 1.12%
2000-05-04 0 1.780 1.780 1.790 1.750 1.790 470,000 838,000 1.7830 0.579 0.579 0.583 0.570 0.583 1,444,237 0.5802 0.00%
2000-05-03 0 1.780 1.780 1.800 1.750 1.790 512,000 910,880 1.7791 0.579 0.579 0.586 0.570 0.583 1,573,296 0.5790 0.00%
2000-05-02 0 1.780 1.760 1.790 1.750 1.780 464,000 818,120 1.7632 0.579 0.573 0.583 0.570 0.579 1,425,800 0.5738 1.71%
2000-04-28 0 1.750 1.740 - 1.700 1.750 446,000 773,980 1.7354 0.570 0.566 - 0.553 0.570 1,370,489 0.5647 0.57%
2000-04-27 0 1.740 1.740 1.770 1.740 1.770 654,000 1,150,480 1.7591 0.566 0.566 0.576 0.566 0.576 2,009,640 0.5725 -1.69%
2000-04-26 0 1.770 1.770 1.780 1.770 1.790 900,000 1,595,260 1.7725 0.576 0.576 0.579 0.576 0.583 2,765,560 0.5768 0.00%
2000-04-25 0 1.770 1.770 1.780 1.770 1.780 2,044,000 3,619,740 1.7709 0.576 0.576 0.579 0.576 0.579 6,280,894 0.5763 -0.56%
2000-04-20 0 1.780 1.780 1.800 1.750 1.800 516,000 922,880 1.7885 0.579 0.579 0.586 0.570 0.586 1,585,588 0.5820 1.71%
2000-04-19 0 1.750 1.750 1.800 1.740 1.800 448,468 793,332 1.7690 0.570 0.570 0.586 0.566 0.586 1,378,072 0.5757 2.94%
2000-04-18 0 1.700 1.700 1.720 1.650 1.700 452,000 754,300 1.6688 0.553 0.553 0.560 0.537 0.553 1,388,926 0.5431 3.66%
2000-04-17 0 1.640 1.630 1.650 1.590 1.670 1,100,000 1,807,900 1.6435 0.534 0.530 0.537 0.517 0.543 3,380,129 0.5349 -2.96%
2000-04-14 0 1.690 1.690 1.700 1.680 1.690 2,356,000 3,974,820 1.6871 0.550 0.550 0.553 0.547 0.550 7,239,622 0.5490 1.20%
2000-04-13 0 1.670 1.670 1.680 1.660 1.680 2,173,900 3,631,100 1.6703 0.543 0.543 0.547 0.540 0.547 6,680,057 0.5436 -0.60%
2000-04-12 0 1.680 1.660 1.690 1.660 1.680 1,212,000 2,024,980 1.6708 0.547 0.540 0.550 0.540 0.547 3,724,288 0.5437 0.60%
2000-04-11 0 1.670 1.660 1.670 1.670 1.680 2,170,720 3,629,752 1.6721 0.543 0.540 0.543 0.543 0.547 6,670,285 0.5442 0.60%
2000-04-10 0 1.660 1.660 1.680 1.650 1.700 3,060,000 5,126,440 1.6753 0.540 0.540 0.547 0.537 0.553 9,402,904 0.5452 -0.60%
2000-04-07 0 1.670 1.670 1.680 1.670 1.750 1,708,000 2,885,840 1.6896 0.543 0.543 0.547 0.543 0.570 5,248,418 0.5498 -2.91%
2000-04-06 0 1.820 1.810 1.820 1.800 1.820 3,232,000 5,872,720 1.8171 0.560 0.557 0.560 0.554 0.560 10,508,843 0.5588 1.68%
2000-04-05 0 1.790 1.770 1.790 1.780 1.840 3,176,000 5,714,840 1.7994 0.551 0.544 0.551 0.547 0.566 10,326,759 0.5534 -1.65%
2000-04-03 0 1.820 1.810 1.830 1.800 1.880 660,000 1,209,900 1.8332 0.560 0.557 0.563 0.554 0.578 2,145,989 0.5638 1.11%
2000-03-31 0 1.800 1.790 1.800 1.780 1.830 1,384,000 2,497,980 1.8049 0.554 0.551 0.554 0.547 0.563 4,500,074 0.5551 -1.64%
2000-03-30 0 1.830 1.820 1.840 1.810 1.930 485,368 900,119 1.8545 0.563 0.560 0.566 0.557 0.594 1,578,173 0.5704 -5.18%
2000-03-29 0 1.930 1.900 1.930 1.890 1.940 1,036,000 1,979,780 1.9110 0.594 0.584 0.594 0.581 0.597 3,368,552 0.5877 3.76%
2000-03-28 0 1.860 1.860 1.890 1.800 1.980 2,210,000 4,179,400 1.8911 0.572 0.572 0.581 0.554 0.609 7,185,811 0.5816 3.33%
2000-03-27 0 1.800 1.750 - 1.700 1.800 390,000 678,140 1.7388 0.554 0.538 - 0.523 0.554 1,268,084 0.5348 5.88%
2000-03-24 0 1.700 1.690 1.720 1.700 1.710 350,000 595,700 1.7020 0.523 0.520 0.529 0.523 0.526 1,138,024 0.5235 0.00%
2000-03-23 0 1.700 1.690 1.700 1.680 1.720 944,000 1,605,080 1.7003 0.523 0.520 0.523 0.517 0.529 3,069,414 0.5229 0.00%
2000-03-22 0 1.700 1.680 1.710 1.670 1.710 886,110 1,496,300 1.6886 0.523 0.517 0.526 0.514 0.526 2,881,185 0.5193 0.59%
2000-03-21 0 1.690 1.690 1.700 1.690 1.720 2,072,000 3,520,380 1.6990 0.520 0.520 0.523 0.520 0.529 6,737,104 0.5225 -1.74%
2000-03-20 0 1.720 1.710 1.720 1.670 1.730 1,905,000 3,289,480 1.7268 0.529 0.526 0.529 0.514 0.532 6,194,104 0.5311 1.18%
2000-03-17 0 1.700 1.690 1.730 1.690 1.790 2,382,000 4,123,920 1.7313 0.523 0.520 0.532 0.520 0.551 7,745,069 0.5325 -5.03%
2000-03-16 0 1.790 1.790 1.800 1.780 1.790 226,000 403,840 1.7869 0.551 0.551 0.554 0.547 0.551 734,839 0.5496 0.00%
2000-03-15 0 1.790 1.780 1.810 1.780 1.830 1,108,000 2,005,220 1.8098 0.551 0.547 0.557 0.547 0.563 3,602,660 0.5566 0.56%
2000-03-14 0 1.780 1.780 1.800 1.780 1.810 350,000 626,820 1.7909 0.547 0.547 0.554 0.547 0.557 1,138,024 0.5508 -1.11%
2000-03-13 0 1.800 1.790 1.800 1.780 1.820 486,000 875,900 1.8023 0.554 0.551 0.554 0.547 0.560 1,580,228 0.5543 -1.64%
2000-03-10 0 1.830 1.830 1.850 1.820 1.860 370,000 678,800 1.8346 0.563 0.563 0.569 0.560 0.572 1,203,054 0.5642 -3.68%
2000-03-09 0 1.900 1.840 1.900 1.850 1.900 1,333,100 2,507,982 1.8813 0.584 0.566 0.584 0.569 0.584 4,334,572 0.5786 0.53%
2000-03-08 0 1.890 1.840 1.900 1.820 1.920 434,000 822,500 1.8952 0.581 0.566 0.584 0.560 0.590 1,411,150 0.5829 1.61%
2000-03-07 0 1.860 1.820 1.880 1.840 2.075 2,284,000 4,415,600 1.9333 0.572 0.560 0.578 0.566 0.638 7,426,422 0.5946 -3.63%
2000-03-06 0 1.930 1.850 1.900 1.670 1.970 1,550,000 2,733,200 1.7634 0.594 0.569 0.584 0.514 0.606 5,039,822 0.5423 15.57%
2000-03-03 0 1.670 1.670 1.680 1.660 1.730 5,034,000 8,492,400 1.6870 0.514 0.514 0.517 0.511 0.532 16,368,042 0.5188 -2.34%
2000-03-02 0 1.710 1.690 1.710 1.690 1.920 1,859,000 3,248,460 1.7474 0.526 0.520 0.526 0.520 0.590 6,044,535 0.5374 -10.94%
2000-03-01 0 1.920 1.910 1.950 1.910 2.000 131,000 254,650 1.9439 0.590 0.587 0.600 0.587 0.615 425,946 0.5978 -4.00%
2000-02-29 0 2.000 1.950 2.000 1.900 2.000 1,060,000 2,080,880 1.9631 0.615 0.600 0.615 0.584 0.615 3,446,588 0.6038 0.50%
2000-02-28 0 1.990 1.960 1.990 1.920 2.100 1,867,000 3,697,910 1.9807 0.612 0.603 0.612 0.590 0.646 6,070,547 0.6092 -2.93%
2000-02-25 0 2.050 2.050 2.100 2.025 2.075 2,322,000 4,760,850 2.0503 0.630 0.630 0.646 0.623 0.638 7,549,979 0.6306 0.00%
2000-02-24 0 2.050 2.050 2.075 2.025 2.075 1,606,000 3,286,150 2.0462 0.630 0.630 0.638 0.623 0.638 5,221,906 0.6293 1.23%
2000-02-23 0 2.025 2.025 2.050 2.000 2.075 774,000 1,572,750 2.0320 0.623 0.623 0.630 0.615 0.638 2,516,660 0.6249 0.00%
2000-02-22 0 2.025 2.000 2.050 2.025 2.050 2,216,000 4,507,900 2.0343 0.623 0.615 0.630 0.623 0.630 7,205,320 0.6256 -2.41%
2000-02-21 0 2.075 2.050 2.075 2.025 2.200 1,106,000 2,290,900 2.0713 0.638 0.630 0.638 0.623 0.677 3,596,157 0.6370 -2.35%
2000-02-18 0 2.125 2.075 2.125 2.025 2.150 1,124,000 2,351,700 2.0923 0.654 0.638 0.654 0.623 0.661 3,654,684 0.6435 4.94%
2000-02-17 0 2.025 2.000 2.050 2.000 2.100 1,264,388 2,594,407 2.0519 0.623 0.615 0.630 0.615 0.646 4,111,155 0.6311 -1.22%
2000-02-16 0 2.050 2.050 2.100 2.000 2.100 374,000 766,500 2.0495 0.630 0.630 0.646 0.615 0.646 1,216,060 0.6303 0.00%
2000-02-15 0 2.050 2.025 2.050 2.000 2.050 652,000 1,322,250 2.0280 0.630 0.623 0.630 0.615 0.630 2,119,977 0.6237 2.50%
2000-02-14 0 2.000 2.000 2.025 2.000 2.050 3,433,965 6,917,582 2.0145 0.615 0.615 0.623 0.615 0.630 11,165,531 0.6195 -4.76%
2000-02-11 0 2.100 2.075 2.100 2.025 2.125 1,428,000 3,001,050 2.1016 0.646 0.638 0.646 0.623 0.654 4,643,140 0.6463 3.70%
2000-02-10 0 2.025 2.025 2.050 2.025 2.175 1,210,000 2,503,800 2.0693 0.623 0.623 0.630 0.623 0.669 3,934,313 0.6364 0.00%
2000-02-09 0 2.025 2.000 2.050 2.025 2.050 2,384,000 4,806,450 2.0161 0.623 0.615 0.630 0.623 0.630 7,751,572 0.6201 0.00%
2000-02-08 0 2.025 2.000 2.050 2.000 2.100 3,642,000 7,368,300 2.0231 0.623 0.615 0.630 0.615 0.646 11,841,957 0.6222 -4.71%
2000-02-03 0 2.125 2.125 2.175 2.075 2.250 2,360,000 5,104,350 2.1629 0.654 0.654 0.669 0.638 0.692 7,673,536 0.6652 4.94%
2000-02-02 0 2.025 2.025 2.075 2.025 2.050 2,260,000 4,611,150 2.0403 0.623 0.623 0.638 0.623 0.630 7,348,386 0.6275 0.00%
2000-02-01 0 2.025 2.025 2.050 2.000 2.050 2,546,000 5,162,150 2.0276 0.623 0.623 0.630 0.615 0.630 8,278,315 0.6236 0.00%
2000-01-31 0 2.025 2.025 2.050 2.025 2.025 476,000 963,900 2.0250 0.623 0.623 0.630 0.623 0.623 1,547,713 0.6228 -2.41%
2000-01-28 0 2.075 2.075 2.100 2.050 2.075 1,516,000 3,128,200 2.0635 0.638 0.638 0.646 0.630 0.638 4,929,271 0.6346 1.22%
2000-01-27 0 2.050 2.050 2.075 2.025 2.075 706,000 1,447,500 2.0503 0.630 0.630 0.638 0.623 0.638 2,295,558 0.6306 2.50%
2000-01-26 0 2.000 1.990 2.000 1.990 2.050 2,166,000 4,354,150 2.0102 0.615 0.612 0.615 0.612 0.630 7,042,745 0.6182 -1.23%
2000-01-25 0 2.025 2.000 2.025 2.000 2.050 1,297,000 2,626,970 2.0254 0.623 0.615 0.623 0.615 0.630 4,217,193 0.6229 -1.22%
2000-01-24 0 2.050 2.050 2.075 2.025 2.050 664,000 1,361,100 2.0498 0.630 0.630 0.638 0.623 0.630 2,158,995 0.6304 1.23%
2000-01-21 0 2.025 2.025 2.050 2.025 2.050 470,000 955,000 2.0319 0.623 0.623 0.630 0.623 0.630 1,528,204 0.6249 0.00%
2000-01-20 0 2.025 2.025 2.050 2.000 2.050 1,130,000 2,288,000 2.0248 0.623 0.623 0.630 0.615 0.630 3,674,193 0.6227 -1.22%
2000-01-19 0 2.050 2.025 2.050 2.025 2.050 861,000 1,758,220 2.0421 0.630 0.623 0.630 0.623 0.630 2,799,540 0.6280 0.00%
2000-01-18 0 2.050 2.025 2.050 2.025 2.050 2,138,500 4,361,713 2.0396 0.630 0.623 0.630 0.623 0.630 6,953,329 0.6273 -1.20%
2000-01-17 0 2.075 2.050 2.075 2.000 2.075 4,328,000 8,833,800 2.0411 0.638 0.630 0.638 0.615 0.638 14,072,485 0.6277 1.22%
2000-01-14 0 2.050 2.025 2.050 2.025 2.100 3,247,500 6,679,325 2.0568 0.630 0.623 0.630 0.623 0.646 10,559,241 0.6326 0.00%
2000-01-13 0 2.050 2.050 2.075 2.000 2.050 4,658,000 9,526,150 2.0451 0.630 0.630 0.638 0.615 0.630 15,145,479 0.6290 -2.38%
2000-01-12 0 2.100 2.075 2.100 2.050 2.125 1,527,500 3,205,975 2.0988 0.646 0.638 0.646 0.630 0.654 4,966,664 0.6455 2.44%
2000-01-11 0 2.050 2.050 2.075 2.050 2.150 2,432,000 5,094,400 2.0947 0.630 0.630 0.638 0.630 0.661 7,907,644 0.6442 -4.65%
2000-01-10 0 2.150 2.125 2.200 2.125 2.175 1,442,000 3,091,250 2.1437 0.661 0.654 0.677 0.654 0.669 4,688,661 0.6593 2.38%
2000-01-07 0 2.100 2.100 2.125 2.075 2.150 1,084,000 2,294,150 2.1164 0.646 0.646 0.654 0.638 0.661 3,524,624 0.6509 0.00%
2000-01-06 0 2.100 2.100 2.125 2.050 2.150 704,000 1,488,700 2.1146 0.646 0.646 0.654 0.630 0.661 2,289,055 0.6504 -1.18%
2000-01-05 0 2.125 2.100 2.125 2.075 2.150 1,708,000 3,627,700 2.1239 0.654 0.646 0.654 0.638 0.661 5,553,559 0.6532 -2.30%
2000-01-04 0 2.175 2.150 2.200 2.100 2.175 698,000 1,506,400 2.1582 0.669 0.661 0.677 0.646 0.669 2,269,546 0.6637 1.16%
2000-01-03 0 2.150 2.150 2.200 2.125 2.150 258,000 552,950 2.1432 0.661 0.661 0.677 0.654 0.661 838,887 0.6591 0.00%
1999-12-30 0 2.150 2.150 2.200 2.125 2.300 228,000 501,300 2.1987 0.661 0.661 0.677 0.654 0.707 741,342 0.6762 0.00%
1999-12-29 0 2.150 2.125 2.175 2.125 2.200 254,000 545,500 2.1476 0.661 0.654 0.669 0.654 0.677 825,881 0.6605 -2.27%
1999-12-28 0 2.200 2.150 2.250 2.150 2.200 826,000 1,795,650 2.1739 0.677 0.661 0.692 0.661 0.677 2,685,738 0.6686 -4.35%
1999-12-24 0 2.300 2.200 2.300 2.175 2.300 650,000 1,430,850 2.2013 0.707 0.677 0.707 0.669 0.707 2,113,474 0.6770 5.75%
1999-12-23 0 2.175 2.150 2.200 2.175 2.200 656,000 1,432,550 2.1838 0.669 0.661 0.677 0.669 0.677 2,132,983 0.6716 -1.14%
1999-12-22 0 2.200 2.200 2.225 2.200 2.225 764,800 1,684,990 2.2032 0.677 0.677 0.684 0.677 0.684 2,486,746 0.6776 -1.12%
1999-12-21 0 2.225 2.225 2.250 2.200 2.225 898,000 1,985,900 2.2115 0.684 0.684 0.692 0.677 0.684 2,919,845 0.6801 0.00%
1999-12-20 0 2.225 2.225 2.250 2.200 2.275 896,800 2,005,140 2.2359 0.684 0.684 0.692 0.677 0.700 2,915,944 0.6876 1.14%
1999-12-17 0 2.200 2.175 2.200 2.175 2.250 920,000 2,025,400 2.2015 0.677 0.669 0.677 0.669 0.692 2,991,378 0.6771 -2.22%
1999-12-16 0 2.250 2.225 2.250 2.200 2.250 924,000 2,058,300 2.2276 0.692 0.684 0.692 0.677 0.692 3,004,384 0.6851 -2.17%
1999-12-15 0 2.300 2.225 2.300 2.200 2.350 4,084,500 9,287,938 2.2739 0.707 0.684 0.707 0.677 0.723 13,280,745 0.6994 0.00%
1999-12-14 0 2.300 2.275 2.300 2.275 2.400 4,426,000 10,184,300 2.3010 0.707 0.700 0.707 0.700 0.738 14,391,131 0.7077 3.37%
1999-12-13 0 2.225 2.200 2.225 2.175 2.225 800,000 1,760,450 2.2006 0.684 0.677 0.684 0.669 0.684 2,601,199 0.6768 2.30%
1999-12-10 0 2.175 2.150 2.175 2.150 2.275 1,368,000 2,998,600 2.1920 0.669 0.661 0.669 0.661 0.700 4,448,050 0.6741 -1.14%
1999-12-09 0 2.200 2.175 2.225 2.175 2.300 2,030,000 4,482,250 2.2080 0.677 0.669 0.684 0.669 0.707 6,600,542 0.6791 -3.30%
1999-12-08 0 2.275 2.250 2.300 2.075 2.300 6,636,000 14,542,300 2.1914 0.700 0.692 0.707 0.638 0.707 21,576,943 0.6740 9.64%
1999-12-07 0 2.075 2.050 2.175 2.075 2.200 2,774,000 5,892,550 2.1242 0.638 0.630 0.669 0.638 0.677 9,019,656 0.6533 0.00%
1999-12-06 0 2.075 2.050 2.100 2.050 2.075 464,000 959,550 2.0680 0.638 0.630 0.646 0.630 0.638 1,508,695 0.6360 2.47%
1999-12-03 0 2.025 2.025 2.075 2.025 2.100 3,809,000 7,824,850 2.0543 0.623 0.623 0.638 0.623 0.646 12,384,957 0.6318 -2.41%
1999-12-02 0 2.075 2.075 2.100 2.075 2.200 3,706,000 7,814,100 2.1085 0.638 0.638 0.646 0.638 0.677 12,050,053 0.6485 0.00%
1999-12-01 0 2.075 2.100 2.125 2.075 2.125 777,000 1,631,080 2.0992 0.638 0.646 0.654 0.638 0.654 2,526,414 0.6456 -2.35%
1999-11-30 0 2.125 2.050 2.125 2.050 2.250 1,234,000 2,572,000 2.0843 0.654 0.630 0.654 0.630 0.692 4,012,349 0.6410 -2.30%
1999-11-29 0 2.175 2.075 2.175 2.100 2.200 1,080,000 2,313,650 2.1423 0.669 0.638 0.669 0.646 0.677 3,511,618 0.6589 0.00%
1999-11-26 0 2.175 2.175 2.200 2.075 2.175 1,922,000 4,114,750 2.1409 0.669 0.669 0.677 0.638 0.669 6,249,380 0.6584 6.10%
1999-11-25 0 2.050 2.025 2.075 1.980 2.050 6,276,000 12,556,910 2.0008 0.630 0.623 0.638 0.609 0.630 20,406,403 0.6153 1.23%
1999-11-24 0 2.025 2.025 2.050 2.025 2.050 1,746,000 3,555,100 2.0361 0.623 0.623 0.630 0.623 0.630 5,677,116 0.6262 -2.41%
1999-11-23 0 2.075 2.075 2.100 2.075 2.125 668,000 1,391,100 2.0825 0.638 0.638 0.646 0.638 0.654 2,172,001 0.6405 -2.35%
1999-11-22 0 2.125 2.100 2.150 2.100 2.175 795,000 1,699,725 2.1380 0.654 0.646 0.661 0.646 0.669 2,584,941 0.6575 -2.30%
1999-11-19 0 2.175 2.150 2.175 2.100 2.250 3,601,000 7,853,700 2.1810 0.669 0.661 0.669 0.646 0.692 11,708,645 0.6708 -1.14%
1999-11-18 0 2.200 2.150 2.200 2.150 2.225 1,170,000 2,556,350 2.1849 0.677 0.661 0.677 0.661 0.684 3,804,253 0.6720 0.00%
1999-11-17 0 2.200 2.150 2.200 2.150 2.250 3,526,000 7,783,300 2.2074 0.677 0.661 0.677 0.661 0.692 11,464,783 0.6789 2.33%
1999-11-16 0 2.150 2.150 2.175 2.150 2.250 2,457,000 5,403,662 2.1993 0.661 0.661 0.669 0.661 0.692 7,988,931 0.6764 1.18%
1999-11-15 0 2.125 2.000 2.075 2.000 2.275 2,436,000 5,244,720 2.1530 0.654 0.615 0.638 0.615 0.700 7,920,650 0.6622 0.00%
1999-11-12 0 2.125 2.125 2.150 2.100 2.175 1,718,000 3,656,250 2.1282 0.654 0.654 0.661 0.646 0.669 5,586,074 0.6545 -2.30%
1999-11-11 0 2.175 2.150 2.200 2.150 2.300 1,402,000 3,102,450 2.2129 0.669 0.661 0.677 0.661 0.707 4,558,601 0.6806 -3.33%
1999-11-10 0 2.250 2.250 2.300 2.225 2.300 390,000 878,950 2.2537 0.692 0.692 0.707 0.684 0.707 1,268,084 0.6931 2.27%
1999-11-09 0 2.200 2.175 2.200 2.175 2.250 550,000 1,210,900 2.2016 0.677 0.669 0.677 0.669 0.692 1,788,324 0.6771 -1.12%
1999-11-08 0 2.225 2.200 2.225 2.225 2.275 474,000 1,058,850 2.2339 0.684 0.677 0.684 0.684 0.700 1,541,210 0.6870 -2.20%
1999-11-05 0 2.275 2.250 2.275 2.275 2.325 298,000 681,450 2.2867 0.700 0.692 0.700 0.700 0.715 968,946 0.7033 -1.09%
1999-11-04 0 2.300 2.250 2.300 2.300 2.300 546,000 1,255,800 2.3000 0.707 0.692 0.707 0.707 0.707 1,775,318 0.7074 1.10%
1999-11-03 0 2.275 2.275 2.300 2.250 2.350 378,000 865,750 2.2903 0.700 0.700 0.707 0.692 0.723 1,229,066 0.7044 -3.19%
1999-11-02 0 2.350 2.350 2.375 2.325 2.400 1,914,000 4,517,900 2.3604 0.723 0.723 0.730 0.715 0.738 6,223,368 0.7260 1.08%
1999-11-01 0 2.325 2.325 2.350 2.150 2.325 1,458,000 3,304,450 2.2664 0.715 0.715 0.723 0.661 0.715 4,740,685 0.6970 9.41%
1999-10-29 0 2.125 2.125 2.175 2.125 2.225 1,074,000 2,328,100 2.1677 0.654 0.654 0.669 0.654 0.684 3,492,109 0.6667 0.00%
1999-10-28 0 2.125 2.100 2.150 2.100 2.175 1,400,000 2,991,700 2.1369 0.654 0.646 0.661 0.646 0.669 4,552,098 0.6572 -2.30%
1999-10-27 0 2.175 2.150 2.175 2.125 2.175 494,000 1,067,850 2.1616 0.669 0.661 0.669 0.654 0.669 1,606,240 0.6648 2.35%
1999-10-26 0 2.125 2.125 2.150 2.125 2.175 342,000 738,050 2.1580 0.654 0.654 0.661 0.654 0.669 1,112,012 0.6637 -3.41%
1999-10-25 0 2.200 2.200 2.225 2.200 2.250 634,000 1,401,000 2.2098 0.677 0.677 0.684 0.677 0.692 2,061,450 0.6796 0.00%
1999-10-22 0 2.200 2.200 2.225 2.125 2.200 1,982,000 4,309,200 2.1742 0.677 0.677 0.684 0.654 0.677 6,444,470 0.6687 2.33%
1999-10-21 0 2.150 2.125 2.150 2.125 2.200 1,142,000 2,487,850 2.1785 0.661 0.654 0.661 0.654 0.677 3,713,211 0.6700 -1.15%
1999-10-20 0 2.175 2.175 2.250 2.100 2.200 996,000 2,153,550 2.1622 0.669 0.669 0.692 0.646 0.677 3,238,492 0.6650 6.10%
1999-10-19 0 2.050 2.025 2.050 2.000 2.100 1,060,000 2,157,350 2.0352 0.630 0.623 0.630 0.615 0.646 3,446,588 0.6259 -4.65%
1999-10-15 0 2.150 2.125 2.150 2.125 2.275 1,631,677 3,576,004 2.1916 0.661 0.654 0.661 0.654 0.700 5,305,395 0.6740 -5.49%
1999-10-14 0 2.275 2.250 2.300 2.200 2.300 1,242,000 2,795,450 2.2508 0.700 0.692 0.707 0.677 0.707 4,038,361 0.6922 2.25%
1999-10-13 0 2.225 2.200 2.225 2.200 2.275 1,504,000 3,349,050 2.2268 0.684 0.677 0.684 0.677 0.700 4,890,253 0.6848 -4.30%
1999-10-12 0 2.325 2.300 2.325 2.300 2.475 2,786,000 6,654,450 2.3885 0.715 0.707 0.715 0.707 0.761 9,058,674 0.7346 -3.13%
1999-10-11 0 2.400 2.400 2.425 2.225 2.425 4,202,000 9,944,500 2.3666 0.738 0.738 0.746 0.684 0.746 13,662,796 0.7279 7.87%
1999-10-08 0 2.225 2.225 2.250 2.200 2.300 3,298,000 7,446,500 2.2579 0.684 0.684 0.692 0.677 0.707 10,723,441 0.6944 2.30%
1999-10-07 0 2.175 2.175 2.200 2.150 2.300 3,490,000 7,786,200 2.2310 0.669 0.669 0.677 0.661 0.707 11,347,729 0.6861 0.00%
1999-10-06 0 2.175 2.125 2.200 2.050 2.325 3,748,000 8,340,850 2.2254 0.669 0.654 0.677 0.630 0.715 12,186,616 0.6844 7.41%
1999-10-05 0 2.025 2.000 2.025 2.000 2.050 1,032,000 2,075,400 2.0110 0.623 0.615 0.623 0.615 0.630 3,355,546 0.6185 1.76%
1999-10-04 0 1.990 1.990 2.000 1.980 2.075 2,578,000 5,182,260 2.0102 0.612 0.612 0.615 0.609 0.638 8,382,363 0.6182 0.51%
1999-09-30 0 1.980 1.980 1.990 1.940 2.050 7,154,000 14,151,610 1.9781 0.609 0.609 0.612 0.597 0.630 23,261,219 0.6084 -2.22%
1999-09-29 0 2.025 2.025 2.050 1.960 2.100 4,562,000 9,243,600 2.0262 0.623 0.623 0.630 0.603 0.646 14,833,335 0.6232 -4.71%
1999-09-28 0 2.125 2.100 2.150 2.100 2.175 1,678,000 3,591,550 2.1404 0.654 0.646 0.661 0.646 0.669 5,456,014 0.6583 1.19%
1999-09-27 0 2.100 2.100 2.125 2.025 2.300 5,328,000 11,353,800 2.1310 0.646 0.646 0.654 0.623 0.707 17,323,983 0.6554 -10.64%
1999-09-24 0 2.350 2.325 2.375 2.250 2.350 1,646,000 3,850,750 2.3395 0.723 0.715 0.730 0.692 0.723 5,351,966 0.7195 0.00%
1999-09-23 0 2.350 2.350 2.400 2.325 2.400 2,196,000 5,224,750 2.3792 0.723 0.723 0.738 0.715 0.738 7,140,290 0.7317 1.08%
1999-09-22 0 2.325 2.300 2.350 2.325 2.475 4,030,000 9,530,900 2.3650 0.715 0.707 0.723 0.715 0.761 13,103,538 0.7274 -4.12%
1999-09-21 0 2.425 2.400 2.425 2.350 2.475 4,184,000 10,206,050 2.4393 0.746 0.738 0.746 0.723 0.761 13,604,269 0.7502 -1.02%
1999-09-20 0 2.450 2.450 2.475 2.450 2.650 3,242,000 8,209,043 2.5321 0.753 0.753 0.761 0.753 0.815 10,541,357 0.7787 -7.55%
1999-09-17 0 2.650 2.600 2.650 2.600 2.700 4,582,000 12,243,722 2.6721 0.815 0.800 0.815 0.800 0.830 14,898,365 0.8218 -3.64%
1999-09-15 0 2.750 2.750 2.825 2.750 2.825 1,110,000 3,093,238 2.7867 0.846 0.846 0.869 0.846 0.869 3,609,163 0.8571 -3.51%
1999-09-14 0 2.850 2.850 2.875 2.775 2.875 848,000 2,405,550 2.8367 0.877 0.877 0.884 0.853 0.884 2,757,271 0.8724 2.70%
1999-09-13 0 2.775 2.775 2.800 2.775 2.875 808,000 2,272,450 2.8124 0.853 0.853 0.861 0.853 0.884 2,627,211 0.8650 -1.77%
1999-09-10 0 2.975 2.950 2.975 2.925 3.000 892,000 2,638,300 2.9577 0.869 0.862 0.869 0.854 0.876 3,054,337 0.8638 2.59%
1999-09-09 0 2.900 2.875 2.900 2.875 2.925 1,510,000 4,378,500 2.8997 0.847 0.840 0.847 0.840 0.854 5,170,458 0.8468 0.87%
1999-09-08 0 2.875 2.850 2.875 2.875 2.925 718,000 2,079,200 2.8958 0.840 0.832 0.840 0.840 0.854 2,458,536 0.8457 -0.86%
1999-09-07 0 2.900 2.875 2.925 2.900 2.950 2,136,000 6,257,500 2.9295 0.847 0.840 0.854 0.847 0.862 7,313,972 0.8556 -1.69%
1999-09-06 0 2.950 2.925 2.950 2.925 2.975 698,000 2,059,050 2.9499 0.862 0.854 0.862 0.854 0.869 2,390,053 0.8615 0.85%
1999-09-03 0 2.925 2.900 2.925 2.875 2.925 326,000 948,000 2.9080 0.854 0.847 0.854 0.840 0.854 1,116,271 0.8493 -0.85%
1999-09-02 0 2.950 2.900 2.950 2.850 2.950 2,068,000 5,994,100 2.8985 0.862 0.847 0.862 0.832 0.862 7,081,130 0.8465 0.85%
1999-09-01 0 2.925 2.900 2.950 2.875 2.950 1,384,000 4,035,250 2.9156 0.854 0.847 0.862 0.840 0.862 4,739,016 0.8515 1.74%
1999-08-31 0 2.875 2.875 2.900 2.850 2.950 3,738,000 10,820,550 2.8947 0.840 0.840 0.847 0.832 0.862 12,799,451 0.8454 -2.54%
1999-08-30 0 2.950 2.925 2.950 2.925 2.950 4,531,000 13,351,200 2.9466 0.862 0.854 0.862 0.854 0.862 15,514,797 0.8605 0.85%
1999-08-27 0 2.925 2.900 2.925 2.900 3.000 6,134,000 18,092,110 2.9495 0.854 0.847 0.854 0.847 0.876 21,003,701 0.8614 -0.85%
1999-08-26 0 2.950 2.950 2.975 2.925 3.125 6,012,000 17,952,150 2.9861 0.862 0.862 0.869 0.854 0.913 20,585,955 0.8721 -5.60%
1999-08-25 0 3.125 3.100 3.125 3.050 3.350 1,606,000 5,034,960 3.1351 0.913 0.905 0.913 0.891 0.978 5,499,176 0.9156 -6.72%
1999-08-24 0 3.350 3.325 3.350 3.250 3.375 1,319,000 4,426,150 3.3557 0.978 0.971 0.978 0.949 0.986 4,516,446 0.9800 3.08%
1999-08-23 0 3.250 3.150 3.275 3.125 3.275 1,158,000 3,659,550 3.1602 0.949 0.920 0.956 0.913 0.956 3,965,159 0.9229 6.56%
1999-08-20 0 3.050 3.000 3.050 3.000 3.200 3,618,000 11,113,550 3.0717 0.891 0.876 0.891 0.876 0.935 12,388,554 0.8971 0.00%
1999-08-19 0 3.050 3.000 3.025 3.025 3.100 777,000 2,361,230 3.0389 0.891 0.876 0.883 0.883 0.905 2,660,560 0.8875 0.83%
1999-08-18 0 3.025 3.000 3.025 3.000 3.025 3,595,000 10,804,650 3.0055 0.883 0.876 0.883 0.876 0.883 12,309,799 0.8777 3.42%
1999-08-17 0 2.925 2.925 2.950 2.875 3.000 2,530,000 7,456,750 2.9473 0.854 0.854 0.862 0.840 0.876 8,663,085 0.8607 -2.50%
1999-08-16 0 3.000 2.975 3.025 3.000 3.000 460,895 1,382,551 2.9997 0.876 0.869 0.883 0.876 0.876 1,578,171 0.8760 0.84%
1999-08-13 0 2.975 2.925 2.975 2.900 2.975 1,718,000 5,069,600 2.9509 0.869 0.854 0.869 0.847 0.869 5,882,680 0.8618 0.00%
1999-08-12 0 2.975 2.950 2.975 2.925 3.000 294,000 876,750 2.9821 0.869 0.862 0.869 0.854 0.876 1,006,698 0.8709 0.85%
1999-08-11 0 2.950 2.925 2.975 2.900 3.000 1,682,000 4,969,020 2.9542 0.862 0.854 0.869 0.847 0.876 5,759,411 0.8628 -2.48%
1999-08-10 0 3.025 3.025 3.050 2.900 3.150 549,000 1,659,750 3.0232 0.883 0.883 0.891 0.847 0.920 1,879,855 0.8829 -3.20%
1999-08-09 0 3.125 3.100 3.150 3.125 3.200 100,000 315,000 3.1500 0.913 0.905 0.920 0.913 0.935 342,414 0.9199 -3.85%
1999-08-06 0 3.250 3.175 3.250 3.150 3.250 150,000 476,010 3.1734 0.949 0.927 0.949 0.920 0.949 513,622 0.9268 3.17%
1999-08-05 0 3.150 3.150 3.175 3.050 3.250 872,000 2,761,700 3.1671 0.920 0.920 0.927 0.891 0.949 2,985,854 0.9249 2.44%
1999-08-04 0 3.075 3.025 3.100 3.075 3.200 1,398,000 4,410,700 3.1550 0.898 0.883 0.905 0.898 0.935 4,786,954 0.9214 -3.15%
1999-08-03 0 3.175 3.175 3.200 3.175 3.200 378,000 1,206,800 3.1926 0.927 0.927 0.935 0.927 0.935 1,294,327 0.9324 0.00%
1999-08-02 0 3.175 3.150 3.175 3.150 3.300 3,112,000 9,942,650 3.1949 0.927 0.920 0.927 0.920 0.964 10,655,937 0.9331 -4.51%
1999-07-30 0 3.325 3.325 3.350 3.200 3.350 220,000 719,000 3.2682 0.971 0.971 0.978 0.935 0.978 753,312 0.9545 0.76%
1999-07-29 0 3.300 3.300 3.350 3.200 3.300 224,000 731,420 3.2653 0.964 0.964 0.978 0.935 0.964 767,008 0.9536 3.12%
1999-07-28 0 3.200 3.175 3.200 3.175 3.250 1,436,000 4,590,600 3.1968 0.935 0.927 0.935 0.927 0.949 4,917,071 0.9336 0.00%
1999-07-27 0 3.200 3.175 3.200 3.150 3.250 1,386,000 4,433,300 3.1986 0.935 0.927 0.935 0.920 0.949 4,745,864 0.9341 0.00%
1999-07-26 0 3.200 3.125 3.250 3.100 3.300 742,000 2,336,550 3.1490 0.935 0.913 0.949 0.905 0.964 2,540,715 0.9196 -5.88%
1999-07-23 0 3.400 3.325 3.425 3.325 3.525 1,644,000 5,568,800 3.3873 0.993 0.971 1.000 0.971 1.029 5,629,293 0.9893 -5.56%
1999-07-22 0 3.600 3.575 3.600 3.575 3.600 606,000 2,181,100 3.5992 1.051 1.044 1.051 1.044 1.051 2,075,031 1.0511 -1.37%
1999-07-21 0 3.650 3.650 3.700 3.600 3.700 360,000 1,318,250 3.6618 1.066 1.066 1.081 1.051 1.081 1,232,692 1.0694 1.39%
1999-07-20 0 3.600 3.525 3.700 3.600 3.825 892,000 3,298,200 3.6975 1.051 1.029 1.081 1.051 1.117 3,054,337 1.0798 -4.64%
1999-07-19 0 3.775 3.775 3.800 3.750 3.850 238,000 901,700 3.7887 1.102 1.102 1.110 1.095 1.124 814,946 1.1065 -1.95%
1999-07-16 0 3.850 3.825 3.900 3.850 3.900 314,000 1,215,650 3.8715 1.124 1.117 1.139 1.124 1.139 1,075,181 1.1306 -2.53%
1999-07-15 0 3.950 3.875 3.950 3.875 3.950 1,488,000 5,822,450 3.9129 1.154 1.132 1.154 1.132 1.154 5,095,127 1.1427 1.28%
1999-07-14 0 3.900 3.900 3.925 3.850 4.000 1,886,000 7,441,900 3.9459 1.139 1.139 1.146 1.124 1.168 6,457,936 1.1524 1.30%
1999-07-13 0 3.850 3.850 3.950 3.850 3.850 1,026,000 3,905,600 3.8066 1.124 1.124 1.154 1.124 1.124 3,513,172 1.1117 1.32%
1999-07-12 0 3.800 3.800 4.000 3.800 3.875 826,000 3,146,350 3.8091 1.110 1.110 1.168 1.110 1.132 2,828,343 1.1124 0.00%
1999-07-09 0 3.800 3.800 3.850 3.800 3.850 358,000 1,368,800 3.8235 1.110 1.110 1.124 1.110 1.124 1,225,844 1.1166 -1.94%
1999-07-08 0 3.875 3.850 3.875 3.875 3.925 874,000 3,412,200 3.9041 1.132 1.124 1.132 1.132 1.146 2,992,702 1.1402 -2.52%
1999-07-07 0 3.975 3.950 4.000 3.925 4.000 1,388,000 5,503,000 3.9647 1.161 1.154 1.168 1.146 1.168 4,752,712 1.1579 1.27%
1999-07-06 0 3.925 3.875 3.925 3.850 3.950 737,000 2,885,200 3.9148 1.146 1.132 1.146 1.124 1.154 2,523,594 1.1433 0.64%
1999-07-05 0 3.900 3.850 3.900 3.900 3.950 470,000 1,825,526 3.8841 1.139 1.124 1.139 1.139 1.154 1,609,348 1.1343 0.65%
1999-07-02 0 3.875 3.850 3.925 3.800 3.925 696,000 2,674,250 3.8423 1.132 1.124 1.146 1.110 1.146 2,383,204 1.1221 -1.27%
1999-06-30 0 3.925 3.925 3.950 3.800 3.950 928,000 3,621,700 3.9027 1.146 1.146 1.154 1.110 1.154 3,177,606 1.1398 -0.63%
1999-06-29 0 3.950 3.800 3.950 3.700 3.975 914,000 3,516,350 3.8472 1.154 1.110 1.154 1.081 1.161 3,129,668 1.1236 6.76%
1999-06-28 0 3.700 3.650 3.700 3.650 3.800 188,000 697,400 3.7096 1.081 1.066 1.081 1.066 1.110 643,739 1.0834 2.07%
1999-06-25 0 3.625 3.600 3.650 3.625 3.950 1,281,000 4,815,700 3.7593 1.059 1.051 1.066 1.059 1.154 4,386,329 1.0979 -8.23%
1999-06-24 0 3.950 3.950 3.975 3.900 4.050 3,078,000 12,293,500 3.9940 1.154 1.154 1.161 1.139 1.183 10,539,516 1.1664 -0.63%
1999-06-23 0 3.975 3.925 3.975 3.700 4.050 9,459,000 36,974,954 3.9090 1.161 1.146 1.161 1.081 1.183 32,388,980 1.1416 7.43%
1999-06-22 0 3.700 3.700 3.725 3.450 3.800 4,325,000 15,659,682 3.6207 1.081 1.081 1.088 1.008 1.110 14,809,424 1.0574 8.03%
1999-06-21 0 3.425 3.400 3.425 3.325 3.425 3,895,000 13,223,702 3.3950 1.000 0.993 1.000 0.971 1.000 13,337,042 0.9915 5.38%
1999-06-17 0 3.250 3.250 3.275 3.150 3.275 2,506,000 8,139,050 3.2478 0.949 0.949 0.956 0.920 0.956 8,580,905 0.9485 3.17%
1999-06-16 0 3.150 3.125 3.150 3.075 3.250 2,136,000 6,794,800 3.1811 0.920 0.913 0.920 0.898 0.949 7,313,972 0.9290 -2.33%
1999-06-15 0 3.225 3.150 3.225 3.100 3.225 1,873,000 5,944,260 3.1737 0.942 0.920 0.942 0.905 0.942 6,413,422 0.9268 0.78%
1999-06-14 0 3.200 3.175 3.200 3.175 3.300 1,138,000 3,685,650 3.2387 0.935 0.927 0.935 0.927 0.964 3,896,676 0.9458 -3.76%
1999-06-11 0 3.325 3.300 3.325 3.275 3.425 5,042,000 16,885,450 3.3490 0.971 0.964 0.971 0.956 1.000 17,264,535 0.9780 0.76%
1999-06-10 0 3.300 3.300 3.325 3.050 3.375 8,356,000 26,879,450 3.2168 0.964 0.964 0.971 0.891 0.986 28,612,149 0.9394 10.00%
1999-06-09 0 3.000 2.975 3.000 2.925 3.025 1,142,000 3,395,700 2.9735 0.876 0.869 0.876 0.854 0.883 3,910,373 0.8684 1.69%
1999-06-08 0 2.950 2.925 2.950 2.900 3.000 3,060,000 9,025,400 2.9495 0.862 0.854 0.862 0.847 0.876 10,477,881 0.8614 -2.48%
1999-06-07 0 3.025 2.975 3.025 2.950 3.100 556,000 1,685,550 3.0316 0.883 0.869 0.883 0.862 0.905 1,903,824 0.8853 0.00%
1999-06-04 0 3.025 3.025 3.050 2.900 3.100 4,154,000 12,482,278 3.0049 0.883 0.883 0.891 0.847 0.905 14,223,895 0.8776 8.04%
1999-06-03 0 2.800 2.800 2.875 2.800 2.875 488,000 1,377,750 2.8233 0.818 0.818 0.840 0.818 0.840 1,670,982 0.8245 -2.61%
1999-06-02 0 2.875 2.875 2.900 2.800 2.900 570,000 1,637,600 2.8730 0.840 0.840 0.847 0.818 0.847 1,951,762 0.8390 2.68%
1999-06-01 0 2.800 2.775 2.800 2.800 2.800 56,000 156,800 2.8000 0.818 0.810 0.818 0.818 0.818 191,752 0.8177 0.00%
1999-05-31 0 2.800 2.800 2.850 2.750 2.850 122,000 340,600 2.7918 0.818 0.818 0.832 0.803 0.832 417,746 0.8153 1.82%
1999-05-28 0 2.750 2.750 2.800 2.750 2.900 608,000 1,692,682 2.7840 0.803 0.803 0.818 0.803 0.847 2,081,880 0.8131 -1.79%
1999-05-27 0 2.800 2.800 2.875 2.800 2.850 1,002,000 2,813,820 2.8082 0.818 0.818 0.840 0.818 0.832 3,430,993 0.8201 -1.75%
1999-05-26 0 2.850 2.850 2.900 2.825 2.850 40,000 113,500 2.8375 0.832 0.832 0.847 0.825 0.832 136,966 0.8287 0.88%
1999-05-25 0 2.825 2.825 2.875 2.825 2.875 450,000 1,279,400 2.8431 0.825 0.825 0.840 0.825 0.840 1,540,865 0.8303 -2.59%
1999-05-24 0 2.900 2.875 2.900 2.875 2.900 1,184,000 3,412,084 2.8818 0.847 0.840 0.847 0.840 0.847 4,054,187 0.8416 -0.85%
1999-05-21 0 2.925 2.925 2.950 2.875 2.925 72,000 207,500 2.8819 0.854 0.854 0.862 0.840 0.854 246,538 0.8417 -0.85%
1999-05-20 0 2.950 2.975 3.075 2.950 2.975 757,000 2,233,990 2.9511 0.862 0.869 0.898 0.862 0.869 2,592,077 0.8619 0.00%
1999-05-19 0 2.950 2.950 3.000 2.925 2.950 1,001,000 2,952,175 2.9492 0.862 0.862 0.876 0.854 0.862 3,427,568 0.8613 -0.84%
1999-05-18 0 2.975 2.975 3.000 2.925 3.050 1,654,000 4,899,500 2.9622 0.869 0.869 0.876 0.854 0.891 5,663,535 0.8651 -0.83%
1999-05-17 0 3.000 3.000 3.025 3.000 3.025 1,324,000 3,974,250 3.0017 0.876 0.876 0.883 0.876 0.883 4,533,567 0.8766 -0.83%
1999-05-14 0 3.025 3.000 3.025 2.900 3.050 1,094,000 3,266,200 2.9856 0.883 0.876 0.883 0.847 0.891 3,746,014 0.8719 4.31%
1999-05-13 0 2.900 2.900 2.925 2.800 2.950 248,000 712,400 2.8726 0.847 0.847 0.854 0.818 0.862 849,188 0.8389 3.57%
1999-05-12 0 2.800 2.775 2.800 2.800 2.875 398,000 1,121,350 2.8175 0.818 0.810 0.818 0.818 0.840 1,362,809 0.8228 -0.88%
1999-05-11 0 2.825 2.800 2.850 2.800 2.925 1,890,000 5,350,760 2.8311 0.825 0.818 0.832 0.818 0.854 6,471,633 0.8268 -5.04%
1999-05-10 0 2.975 2.900 2.975 2.900 3.100 4,666,000 13,907,500 2.9806 0.869 0.847 0.869 0.847 0.905 15,977,057 0.8705 -4.03%
1999-05-07 0 3.100 3.050 3.100 3.000 3.125 8,695,000 26,735,500 3.0748 0.905 0.891 0.905 0.876 0.913 29,772,934 0.8980 3.33%
1999-05-06 0 3.000 2.975 3.000 2.800 3.000 5,870,000 17,121,880 2.9168 0.876 0.869 0.876 0.818 0.876 20,099,727 0.8518 8.11%
1999-05-05 0 2.775 2.750 2.800 2.625 2.800 6,720,000 18,254,850 2.7165 0.810 0.803 0.818 0.767 0.818 23,010,249 0.7933 5.71%
1999-05-04 0 2.625 2.600 2.625 2.600 2.700 1,858,000 4,872,200 2.6223 0.767 0.759 0.767 0.759 0.789 6,362,060 0.7658 -0.94%
1999-05-03 0 2.650 2.650 2.700 2.600 2.725 2,740,000 7,250,450 2.6461 0.774 0.774 0.789 0.759 0.796 9,382,155 0.7728 1.92%
1999-04-30 0 2.600 2.600 2.625 2.600 2.650 3,232,000 8,481,350 2.6242 0.759 0.759 0.767 0.759 0.774 11,066,834 0.7664 0.00%
1999-04-29 0 2.600 2.600 2.625 2.575 2.700 5,092,000 13,345,230 2.6208 0.759 0.759 0.767 0.752 0.789 17,435,742 0.7654 -2.80%
1999-04-28 0 2.675 2.675 2.700 2.675 2.850 3,513,000 9,695,218 2.7598 0.781 0.781 0.789 0.781 0.832 12,029,019 0.8060 -4.46%
1999-04-27 0 2.800 2.800 2.825 2.800 2.925 2,752,000 7,777,550 2.8261 0.818 0.818 0.825 0.818 0.854 9,423,245 0.8254 -3.45%
1999-04-26 0 2.900 2.900 2.925 2.900 2.900 456,000 1,322,400 2.9000 0.847 0.847 0.854 0.847 0.847 1,561,410 0.8469 0.00%
1999-04-23 0 2.900 2.850 2.925 2.850 3.000 1,216,000 3,520,650 2.8953 0.847 0.832 0.854 0.832 0.876 4,163,759 0.8455 0.00%
1999-04-22 0 2.900 2.900 2.925 2.850 2.925 814,000 2,361,650 2.9013 0.847 0.847 0.854 0.832 0.854 2,787,253 0.8473 1.75%
1999-04-21 0 2.850 2.850 2.900 2.850 2.900 1,195,000 3,419,100 2.8612 0.832 0.832 0.847 0.832 0.847 4,091,852 0.8356 1.79%
1999-04-20 0 2.800 2.800 2.850 2.800 2.950 2,430,000 6,952,894 2.8613 0.818 0.818 0.832 0.818 0.862 8,320,670 0.8356 -5.08%
1999-04-19 0 2.950 2.900 2.950 2.900 2.975 2,336,000 6,817,700 2.9185 0.862 0.847 0.862 0.847 0.869 7,998,801 0.8523 4.42%
1999-04-16 0 2.825 2.825 2.925 2.800 2.875 4,836,000 13,664,150 2.8255 0.825 0.825 0.854 0.818 0.840 16,559,161 0.8252 -1.74%
1999-04-15 0 2.875 2.850 2.925 2.875 2.925 176,000 509,850 2.8969 0.840 0.832 0.854 0.840 0.854 602,649 0.8460 -1.71%
1999-04-14 0 2.925 2.925 2.975 2.850 3.075 2,508,000 7,513,522 2.9958 0.854 0.854 0.869 0.832 0.898 8,587,754 0.8749 2.63%
1999-04-13 0 2.850 2.850 2.875 2.825 2.850 2,153,000 6,134,650 2.8493 0.832 0.832 0.840 0.825 0.832 7,372,183 0.8321 1.79%
1999-04-12 0 2.800 2.800 2.875 2.775 2.900 4,037,000 11,386,950 2.8206 0.818 0.818 0.840 0.810 0.847 13,823,270 0.8238 -1.75%
1999-04-09 0 2.850 2.850 2.875 2.825 2.900 1,966,000 5,640,350 2.8689 0.832 0.832 0.840 0.825 0.847 6,731,868 0.8379 -0.87%
1999-04-08 0 2.875 2.850 2.875 2.850 2.975 2,890,000 8,375,550 2.8981 0.840 0.832 0.840 0.832 0.869 9,895,777 0.8464 -0.86%
1999-04-07 0 2.900 2.900 2.925 2.900 3.000 3,061,000 8,905,975 2.9095 0.847 0.847 0.854 0.847 0.876 10,481,305 0.8497 -3.33%
1999-04-01 0 3.000 2.975 3.000 2.975 3.000 1,454,000 4,338,750 2.9840 0.876 0.869 0.876 0.869 0.876 4,978,706 0.8715 0.00%
1999-03-31 0 3.000 2.950 3.000 2.975 3.000 1,042,000 3,116,700 2.9911 0.876 0.862 0.876 0.869 0.876 3,567,958 0.8735 0.84%
1999-03-30 0 2.975 2.925 2.975 2.925 3.025 2,666,000 7,867,450 2.9510 0.869 0.854 0.869 0.854 0.883 9,128,769 0.8618 0.00%
1999-03-29 0 2.975 2.975 3.000 2.975 3.075 1,982,000 5,963,250 3.0087 0.869 0.869 0.876 0.869 0.898 6,786,654 0.8787 -3.25%
1999-03-26 0 3.075 3.050 3.075 3.050 3.125 1,594,000 4,931,850 3.0940 0.898 0.891 0.898 0.891 0.913 5,458,086 0.9036 0.82%
1999-03-25 0 3.050 3.050 3.075 3.000 3.075 1,706,000 5,144,850 3.0157 0.891 0.891 0.898 0.876 0.898 5,841,590 0.8807 1.67%
1999-03-24 0 3.000 3.000 3.050 3.000 3.025 358,000 1,076,850 3.0080 0.876 0.876 0.891 0.876 0.883 1,225,844 0.8785 0.00%
1999-03-23 0 3.000 3.000 3.050 3.000 3.025 1,460,000 4,395,450 3.0106 0.876 0.876 0.891 0.876 0.883 4,999,251 0.8792 2.56%
1999-03-22 0 2.925 2.925 2.950 2.925 3.000 242,000 713,433 2.9481 0.854 0.854 0.862 0.854 0.876 828,643 0.8610 2.63%
1999-03-19 0 2.850 2.850 2.950 2.850 3.025 1,214,000 3,568,850 2.9397 0.832 0.832 0.862 0.832 0.883 4,156,911 0.8585 -3.39%
1999-03-18 0 2.950 2.925 2.950 2.925 2.950 556,000 1,638,050 2.9461 0.862 0.854 0.862 0.854 0.862 1,903,824 0.8604 0.00%
1999-03-17 0 2.950 2.950 2.975 2.925 3.125 1,598,000 4,838,050 3.0276 0.862 0.862 0.869 0.854 0.913 5,471,782 0.8842 -5.60%
1999-03-16 0 3.125 3.100 3.150 2.900 3.125 3,006,000 9,095,110 3.0257 0.913 0.905 0.920 0.847 0.913 10,292,978 0.8836 10.62%
1999-03-15 0 2.825 2.825 2.850 2.825 2.850 970,000 2,745,750 2.8307 0.825 0.825 0.832 0.825 0.832 3,321,420 0.8267 0.00%
1999-03-12 0 2.825 2.850 2.875 2.800 2.900 1,112,000 3,173,400 2.8538 0.825 0.832 0.840 0.818 0.847 3,807,648 0.8334 -0.88%
1999-03-11 0 2.850 2.825 2.875 2.750 2.850 2,038,000 5,676,100 2.7851 0.832 0.825 0.840 0.803 0.832 6,978,406 0.8134 3.64%
1999-03-10 0 2.750 2.750 2.775 2.700 2.750 578,000 1,571,750 2.7193 0.803 0.803 0.810 0.789 0.803 1,979,155 0.7942 3.77%
1999-03-09 0 2.650 2.650 2.700 2.650 2.675 176,000 466,600 2.6511 0.774 0.774 0.789 0.774 0.781 602,649 0.7742 0.00%
1999-03-08 0 2.650 2.625 2.650 2.625 2.650 1,456,000 3,856,900 2.6490 0.774 0.767 0.774 0.767 0.774 4,985,554 0.7736 -1.85%
1999-03-05 0 2.700 2.675 2.700 2.675 2.725 1,234,000 3,322,300 2.6923 0.789 0.781 0.789 0.781 0.796 4,225,394 0.7863 0.00%
1999-03-04 0 2.700 2.675 2.700 2.675 2.725 1,180,000 3,179,950 2.6949 0.789 0.781 0.789 0.781 0.796 4,040,490 0.7870 -3.57%
1999-03-03 0 2.800 2.800 2.825 2.775 2.825 1,540,000 4,327,600 2.8101 0.818 0.818 0.825 0.810 0.825 5,273,182 0.8207 2.75%
1999-03-02 0 2.725 2.775 2.800 2.725 2.800 1,543,990 4,304,474 2.7879 0.796 0.810 0.818 0.796 0.818 5,286,844 0.8142 -2.68%
1999-03-01 0 2.800 2.800 2.850 2.775 2.825 2,042,990 5,693,372 2.7868 0.818 0.818 0.832 0.810 0.825 6,995,492 0.8139 2.75%
1999-02-26 0 2.725 2.725 2.750 2.700 2.775 2,256,000 6,192,700 2.7450 0.796 0.796 0.803 0.789 0.810 7,724,869 0.8017 0.93%
1999-02-25 0 2.700 2.650 2.700 2.650 2.825 3,008,000 8,168,500 2.7156 0.789 0.774 0.789 0.774 0.825 10,299,826 0.7931 -4.42%
1999-02-24 0 2.825 2.800 2.850 2.725 2.825 1,298,990 3,612,224 2.7808 0.825 0.818 0.832 0.796 0.825 4,447,929 0.8121 1.80%
1999-02-23 0 2.775 2.700 2.775 2.700 2.825 1,616,000 4,419,490 2.7348 0.810 0.789 0.810 0.789 0.825 5,533,417 0.7987 -3.48%
1999-02-22 0 2.875 2.850 2.875 2.850 2.875 280,000 800,250 2.8580 0.840 0.832 0.840 0.832 0.840 958,760 0.8347 1.77%
1999-02-19 0 2.825 2.825 2.875 2.825 2.825 86,000 242,950 2.8250 0.825 0.825 0.840 0.825 0.825 294,476 0.8250 -1.74%
1999-02-15 0 2.875 2.875 2.900 2.825 2.875 570,000 1,628,200 2.8565 0.840 0.840 0.847 0.825 0.840 1,951,762 0.8342 1.77%
1999-02-12 0 2.825 2.800 2.900 2.825 2.850 400,500 1,136,650 2.8381 0.825 0.818 0.847 0.825 0.832 1,371,370 0.8288 0.00%
1999-02-11 0 2.825 2.800 2.850 2.775 2.850 2,885,000 8,143,400 2.8227 0.825 0.818 0.832 0.810 0.832 9,878,656 0.8243 2.73%
1999-02-10 0 2.750 2.750 2.775 2.725 2.750 438,000 1,204,250 2.7494 0.803 0.803 0.810 0.796 0.803 1,499,775 0.8030 0.00%
1999-02-09 0 2.750 2.750 2.775 2.700 2.750 1,276,000 3,499,100 2.7422 0.803 0.803 0.810 0.789 0.803 4,369,208 0.8009 1.85%
1999-02-08 0 2.700 2.675 2.700 2.650 2.700 990,000 2,666,060 2.6930 0.789 0.781 0.789 0.774 0.789 3,389,903 0.7865 1.89%
1999-02-05 0 2.650 2.625 2.700 2.600 2.700 1,862,000 4,943,450 2.6549 0.774 0.767 0.789 0.759 0.789 6,375,757 0.7754 -2.75%
1999-02-04 0 2.725 2.700 2.725 2.700 2.750 290,000 789,150 2.7212 0.796 0.789 0.796 0.789 0.803 993,002 0.7947 0.00%
1999-02-03 0 2.725 2.725 2.750 2.675 2.750 990,000 2,670,650 2.6976 0.796 0.796 0.803 0.781 0.803 3,389,903 0.7878 0.93%
1999-02-02 0 2.700 2.675 2.725 2.675 2.725 1,492,000 4,001,600 2.6820 0.789 0.781 0.796 0.781 0.796 5,108,823 0.7833 0.00%
1999-02-01 0 2.700 2.700 2.775 2.675 2.750 622,000 1,690,350 2.7176 0.789 0.789 0.810 0.781 0.803 2,129,818 0.7937 -3.57%
1999-01-29 0 2.800 2.750 2.825 2.750 2.800 1,226,000 3,430,450 2.7981 0.818 0.803 0.825 0.803 0.818 4,198,001 0.8172 2.75%
1999-01-28 0 2.725 2.725 2.750 2.725 2.850 2,258,000 6,293,700 2.7873 0.796 0.796 0.803 0.796 0.832 7,731,718 0.8140 -5.22%
1999-01-27 0 2.875 2.850 2.900 2.725 2.875 2,754,000 7,699,350 2.7957 0.840 0.832 0.847 0.796 0.840 9,430,093 0.8165 6.48%
1999-01-26 0 2.700 2.675 2.725 2.675 2.800 1,470,000 4,019,800 2.7346 0.789 0.781 0.796 0.781 0.818 5,033,492 0.7986 0.00%
1999-01-25 0 2.700 2.675 2.700 2.675 2.725 3,172,000 8,561,200 2.6990 0.789 0.781 0.789 0.781 0.796 10,861,385 0.7882 -2.70%
1999-01-22 0 2.775 2.775 2.800 2.750 2.825 1,314,000 3,659,064 2.7847 0.810 0.810 0.818 0.803 0.825 4,499,326 0.8132 -2.63%
1999-01-21 0 2.850 2.825 2.850 2.825 2.875 938,000 2,674,350 2.8511 0.832 0.825 0.832 0.825 0.840 3,211,847 0.8327 -2.56%
1999-01-20 0 2.925 2.900 2.925 2.850 2.925 598,000 1,731,150 2.8949 0.854 0.847 0.854 0.832 0.854 2,047,638 0.8454 1.74%
1999-01-19 0 2.875 2.850 2.875 2.850 2.900 972,000 2,787,100 2.8674 0.840 0.832 0.840 0.832 0.847 3,328,268 0.8374 0.00%
1999-01-18 0 2.875 2.875 2.900 2.825 2.900 774,000 2,214,650 2.8613 0.840 0.840 0.847 0.825 0.847 2,650,288 0.8356 2.68%
1999-01-15 0 2.800 2.800 2.825 2.800 2.875 1,826,000 5,149,948 2.8203 0.818 0.818 0.825 0.818 0.840 6,252,487 0.8237 -0.88%
1999-01-14 0 2.825 2.800 2.825 2.775 2.875 1,988,000 5,625,300 2.8296 0.825 0.818 0.825 0.810 0.840 6,807,199 0.8264 -3.42%
1999-01-13 0 2.925 2.925 2.950 2.875 2.975 4,050,000 11,827,000 2.9202 0.854 0.854 0.862 0.840 0.869 13,867,784 0.8528 0.00%
1999-01-12 0 2.925 2.925 2.950 2.925 3.175 934,000 2,786,750 2.9837 0.854 0.854 0.862 0.854 0.927 3,198,151 0.8714 -4.88%
1999-01-11 0 3.075 3.075 3.100 3.075 3.125 1,804,000 5,587,960 3.0975 0.898 0.898 0.905 0.898 0.913 6,177,156 0.9046 -3.15%
1999-01-08 0 3.175 3.175 3.200 3.100 3.200 6,646,000 21,046,050 3.1667 0.927 0.927 0.935 0.905 0.935 22,756,863 0.9248 1.60%
1999-01-07 0 3.125 3.150 3.175 3.100 3.200 11,288,000 35,288,105 3.1262 0.913 0.920 0.927 0.905 0.935 38,651,740 0.9130 3.31%
1999-01-06 0 3.025 3.025 3.050 2.825 3.050 6,788,000 20,210,350 2.9774 0.883 0.883 0.891 0.825 0.891 23,243,091 0.8695 8.04%
1999-01-05 0 2.800 2.800 2.825 2.800 2.825 1,822,000 5,124,600 2.8126 0.818 0.818 0.825 0.818 0.825 6,238,791 0.8214 0.00%
1999-01-04 0 2.800 2.800 2.825 2.800 2.825 944,000 2,646,950 2.8040 0.818 0.818 0.825 0.818 0.825 3,232,392 0.8189 -0.88%
1998-12-31 0 2.825 2.800 2.825 2.775 2.850 1,154,000 3,237,650 2.8056 0.825 0.818 0.825 0.810 0.832 3,951,462 0.8194 0.89%
1998-12-30 0 2.800 2.800 2.825 2.775 2.825 946,000 2,642,700 2.7936 0.818 0.818 0.825 0.810 0.825 3,239,240 0.8158 0.00%
1998-12-29 0 2.800 2.800 2.825 2.700 2.825 1,852,000 5,098,900 2.7532 0.818 0.818 0.825 0.789 0.825 6,341,515 0.8041 2.75%
1998-12-28 0 2.725 2.700 2.725 2.675 2.800 2,312,000 6,273,180 2.7133 0.796 0.789 0.796 0.781 0.818 7,916,621 0.7924 -3.54%
1998-12-24 0 2.825 2.825 2.850 2.800 2.825 1,733,635 4,873,765 2.8113 0.825 0.825 0.832 0.818 0.825 5,936,216 0.8210 0.89%
1998-12-23 0 2.800 2.800 2.825 2.800 2.825 4,548,000 12,737,650 2.8007 0.818 0.818 0.825 0.818 0.825 15,573,008 0.8179 -0.88%
1998-12-22 0 2.825 2.800 2.825 2.800 2.850 8,668,000 24,311,500 2.8047 0.825 0.818 0.825 0.818 0.832 29,680,482 0.8191 0.00%
1998-12-21 0 2.825 2.800 2.825 2.825 2.900 4,790,000 13,662,100 2.8522 0.825 0.818 0.825 0.825 0.847 16,401,651 0.8330 0.00%
1998-12-18 0 2.825 2.825 2.850 2.825 2.925 3,985,000 11,466,325 2.8774 0.825 0.825 0.832 0.825 0.854 13,645,215 0.8403 -2.59%
1998-12-17 0 2.900 2.875 2.900 2.875 3.000 7,423,000 21,743,000 2.9291 0.847 0.840 0.847 0.840 0.876 25,417,423 0.8554 -4.13%
1998-12-16 0 3.025 3.000 3.025 2.875 3.025 7,288,000 21,358,650 2.9307 0.883 0.876 0.883 0.840 0.883 24,955,163 0.8559 3.42%
1998-12-15 0 2.925 2.900 2.925 2.900 3.050 7,108,000 21,097,300 2.9681 0.854 0.847 0.854 0.847 0.891 24,338,817 0.8668 -0.85%
1998-12-14 0 2.950 2.925 2.975 2.900 3.025 10,354,000 30,524,970 2.9481 0.862 0.854 0.869 0.847 0.883 35,453,589 0.8610 -2.48%
1998-12-11 0 3.025 3.000 3.025 2.900 3.050 12,436,000 37,267,270 2.9967 0.883 0.876 0.883 0.847 0.891 42,582,658 0.8752 -2.42%
1998-12-10 0 3.100 3.075 3.100 3.050 3.225 13,312,000 41,562,370 3.1222 0.905 0.898 0.905 0.891 0.942 45,582,208 0.9118 -3.88%
1998-12-09 0 3.225 3.200 3.225 3.150 3.425 43,972,000 142,875,700 3.2492 0.942 0.935 0.942 0.920 1.000 150,566,470 0.9489 -5.15%
1998-12-08 0 3.400 3.375 3.400 3.175 3.450 99,902,470 328,060,257 3.2838 0.993 0.986 0.993 0.927 1.008 342,080,466 0.9590

Copyright & disclaimer, Privacy policy

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

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

Back to top