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
2026-03-27 0 27.66 27.66 27.68 27.38 27.84 2,238,352 61,791,550 27.606 27.66 27.66 27.68 27.38 27.84 2,238,352 27.606 0.14%
2026-03-26 0 27.62 27.60 27.62 27.48 27.86 2,872,408 79,374,063 27.633 27.62 27.60 27.62 27.48 27.86 2,872,408 27.633 0.15%
2026-03-25 0 27.58 27.58 27.60 27.12 27.80 1,559,870 42,930,348 27.522 27.58 27.58 27.60 27.12 27.80 1,559,870 27.522 0.36%
2026-03-24 0 27.48 27.48 27.54 27.26 28.00 2,759,357 75,904,416 27.508 27.48 27.48 27.54 27.26 28.00 2,759,357 27.508 0.59%
2026-03-23 0 27.32 27.30 27.32 26.88 27.32 3,808,280 103,332,141 27.134 27.32 27.30 27.32 26.88 27.32 3,808,280 27.134 -0.22%
2026-03-20 0 27.38 27.34 27.38 27.20 28.18 2,613,500 71,690,760 27.431 27.38 27.34 27.38 27.20 28.18 2,613,500 27.431 0.59%
2026-03-19 0 27.22 27.20 27.22 26.74 27.48 3,503,000 94,908,830 27.094 27.22 27.20 27.22 26.74 27.48 3,503,000 27.094 -0.22%
2026-03-18 0 27.28 27.26 27.28 26.92 28.18 7,944,103 216,607,727 27.266 27.28 27.26 27.28 26.92 28.18 7,944,103 27.266 -3.19%
2026-03-17 0 28.18 28.16 28.18 27.60 28.92 4,280,132 120,836,336 28.232 28.18 28.16 28.18 27.60 28.92 4,280,132 28.232 2.10%
2026-03-16 0 27.60 27.58 27.60 27.52 28.20 3,022,606 83,709,769 27.695 27.60 27.58 27.60 27.52 28.20 3,022,606 27.695 -1.78%
2026-03-13 0 28.10 28.08 28.10 27.70 28.16 5,325,533 148,665,944 27.916 28.10 28.08 28.10 27.70 28.16 5,325,533 27.916 0.14%
2026-03-12 0 28.06 28.04 28.06 27.92 28.60 4,029,958 113,317,669 28.119 28.06 28.04 28.06 27.92 28.60 4,029,958 28.119 -0.99%
2026-03-11 0 28.34 28.32 28.34 28.22 28.70 1,743,139 49,481,157 28.386 28.34 28.32 28.34 28.22 28.70 1,743,139 28.386 -0.63%
2026-03-10 0 28.52 28.50 28.52 28.26 28.74 1,882,517 53,690,146 28.520 28.52 28.50 28.52 28.26 28.74 1,882,517 28.520 0.64%
2026-03-09 0 28.34 28.30 28.34 27.66 28.72 2,034,120 57,300,137 28.169 28.34 28.30 28.34 27.66 28.72 2,034,120 28.169 -0.07%
2026-03-06 0 28.36 28.34 28.36 27.54 28.38 3,029,130 85,191,802 28.124 28.36 28.34 28.36 27.54 28.38 3,029,130 28.124 1.36%
2026-03-05 0 27.98 27.96 27.98 27.74 28.66 2,740,801 76,952,287 28.077 27.98 27.96 27.98 27.74 28.66 2,740,801 28.077 -1.48%
2026-03-04 0 28.40 28.38 28.40 28.02 28.66 3,044,573 86,318,951 28.352 28.40 28.38 28.40 28.02 28.66 3,044,573 28.352 -1.39%
2026-03-03 0 28.80 28.78 28.80 28.50 29.08 2,216,591 63,793,603 28.780 28.80 28.78 28.80 28.50 29.08 2,216,591 28.780 -0.48%
2026-03-02 0 28.94 28.90 28.94 28.68 29.10 2,309,494 66,738,960 28.898 28.94 28.90 28.94 28.68 29.10 2,309,494 28.898 -0.82%
2026-02-27 0 29.18 29.18 29.20 28.96 29.60 2,609,386 76,047,824 29.144 29.18 29.18 29.20 28.96 29.60 2,609,386 29.144 -1.15%
2026-02-26 0 29.52 29.46 29.52 29.30 29.78 2,133,114 63,032,374 29.549 29.52 29.46 29.52 29.30 29.78 2,133,114 29.549 0.27%
2026-02-25 0 29.44 29.42 29.44 29.02 29.96 2,968,181 87,707,711 29.549 29.44 29.42 29.44 29.02 29.96 2,968,181 29.549 0.14%
2026-02-24 0 29.40 29.38 29.40 29.18 29.60 2,473,981 72,669,346 29.373 29.40 29.38 29.40 29.18 29.60 2,473,981 29.373 0.07%
2026-02-23 0 29.38 29.36 29.38 28.90 29.38 2,198,236 64,384,670 29.289 29.38 29.36 29.38 28.90 29.38 2,198,236 29.289 1.03%
2026-02-20 0 29.08 29.04 29.08 28.82 29.46 4,073,830 118,473,535 29.082 29.08 29.04 29.08 28.82 29.46 4,073,830 29.082 -1.02%
2026-02-16 0 29.38 29.16 29.38 29.04 29.40 1,533,382 44,791,148 29.211 29.38 29.16 29.38 29.04 29.40 1,533,382 29.211 0.75%
2026-02-13 0 29.16 29.12 29.16 28.80 29.42 2,932,720 85,547,306 29.170 29.16 29.12 29.16 28.80 29.42 2,932,720 29.170 -0.34%
2026-02-12 0 29.26 29.20 29.26 29.10 29.34 3,001,465 87,544,333 29.167 29.26 29.20 29.26 29.10 29.34 3,001,465 29.167 0.41%
2026-02-11 0 29.14 29.12 29.14 28.76 29.28 6,465,916 187,780,003 29.042 29.14 29.12 29.14 28.76 29.28 6,465,916 29.042 1.60%
2026-02-10 0 28.68 28.66 28.68 28.42 28.84 2,037,774 58,306,334 28.613 28.68 28.66 28.68 28.42 28.84 2,037,774 28.613 -0.21%
2026-02-09 0 28.74 28.72 28.74 28.58 28.98 2,590,200 74,549,495 28.781 28.74 28.72 28.74 28.58 28.98 2,590,200 28.781 0.42%
2026-02-06 0 28.62 28.58 28.62 27.96 28.80 3,738,294 106,719,624 28.548 28.62 28.58 28.62 27.96 28.80 3,738,294 28.548 1.63%
2026-02-05 0 28.16 28.14 28.16 27.44 28.20 1,848,030 51,832,584 28.047 28.16 28.14 28.16 27.44 28.20 1,848,030 28.047 1.73%
2026-02-04 0 27.68 27.62 27.68 27.52 28.18 2,329,250 64,619,992 27.743 27.68 27.62 27.68 27.52 28.18 2,329,250 27.743 -1.00%
2026-02-03 0 27.96 27.90 27.96 27.58 28.30 2,595,605 72,487,467 27.927 27.96 27.90 27.96 27.58 28.30 2,595,605 27.927 -0.71%
2026-02-02 0 28.16 28.04 28.16 27.94 28.42 2,846,025 79,965,078 28.097 28.16 28.04 28.16 27.94 28.42 2,846,025 28.097 -0.49%
2026-01-30 0 28.30 27.96 28.30 27.34 28.30 5,287,792 148,510,859 28.086 28.30 27.96 28.30 27.34 28.30 5,287,792 28.086 1.36%
2026-01-29 0 27.92 27.90 27.92 27.22 27.92 2,785,431 77,199,904 27.716 27.92 27.90 27.92 27.22 27.92 2,785,431 27.716 1.68%
2026-01-28 0 27.46 27.46 27.48 27.16 27.48 2,556,440 69,953,650 27.364 27.46 27.46 27.48 27.16 27.48 2,556,440 27.364 0.66%
2026-01-27 0 27.28 27.26 27.28 27.10 27.56 1,885,030 51,450,934 27.294 27.28 27.26 27.28 27.10 27.56 1,885,030 27.294 -0.29%
2026-01-26 0 27.36 27.34 27.36 27.22 27.64 2,790,555 76,275,834 27.334 27.36 27.34 27.36 27.22 27.64 2,790,555 27.334 -0.29%
2026-01-23 0 27.44 27.40 27.44 27.40 28.36 1,879,460 51,913,791 27.622 27.44 27.40 27.44 27.40 28.36 1,879,460 27.622 -2.42%
2026-01-22 0 28.12 28.08 28.12 27.52 28.26 2,521,191 70,820,308 28.090 28.12 28.08 28.12 27.52 28.26 2,521,191 28.090 0.86%
2026-01-21 0 27.88 27.82 27.88 27.22 27.92 3,134,800 86,852,027 27.706 27.88 27.82 27.88 27.22 27.92 3,134,800 27.706 1.83%
2026-01-20 0 27.38 27.36 27.38 27.12 27.44 2,356,900 64,336,095 27.297 27.38 27.36 27.38 27.12 27.44 2,356,900 27.297 -0.07%
2026-01-19 0 27.40 27.32 27.40 27.10 27.68 3,410,000 93,540,275 27.431 27.40 27.32 27.40 27.10 27.68 3,410,000 27.431 -0.15%
2026-01-16 0 27.44 27.34 27.44 27.32 27.86 3,770,330 103,580,833 27.473 27.44 27.34 27.44 27.32 27.86 3,770,330 27.473 -0.44%
2026-01-15 0 27.56 27.46 27.56 27.16 27.72 1,928,472 53,091,519 27.530 27.56 27.46 27.56 27.16 27.72 1,928,472 27.530 1.25%
2026-01-14 0 27.22 27.18 27.22 27.08 27.36 3,502,898 95,292,657 27.204 27.22 27.18 27.22 27.08 27.36 3,502,898 27.204 0.29%
2026-01-13 0 27.14 27.12 27.14 26.86 27.14 1,705,667 46,137,594 27.050 27.14 27.12 27.14 26.86 27.14 1,705,667 27.050 0.30%
2026-01-12 0 27.06 27.04 27.06 26.92 27.28 1,984,800 53,653,216 27.032 27.06 27.04 27.06 26.92 27.28 1,984,800 27.032 -0.73%
2026-01-09 0 27.26 27.24 27.26 26.94 27.40 2,466,780 66,993,631 27.158 27.26 27.24 27.26 26.94 27.40 2,466,780 27.158 0.44%
2026-01-08 0 27.14 27.12 27.14 26.84 27.42 5,174,160 139,923,141 27.043 27.14 27.12 27.14 26.84 27.42 5,174,160 27.043 -0.29%
2026-01-07 0 27.22 27.20 27.22 27.00 27.44 4,169,237 113,064,516 27.119 27.22 27.20 27.22 27.00 27.44 4,169,237 27.119 -0.22%
2026-01-06 0 27.28 27.26 27.28 26.72 28.20 6,492,575 176,927,177 27.251 27.28 27.26 27.28 26.72 28.20 6,492,575 27.251 -2.57%
2026-01-05 0 28.00 27.98 28.00 27.74 28.38 2,399,498 67,036,940 27.938 28.00 27.98 28.00 27.74 28.38 2,399,498 27.938 -0.92%
2026-01-02 0 28.26 28.24 28.26 27.52 28.32 2,118,231 59,604,408 28.139 28.26 28.24 28.26 27.52 28.32 2,118,231 28.139 1.29%
2025-12-31 0 27.90 27.90 28.00 27.90 28.32 787,003 22,095,994 28.076 27.90 27.90 28.00 27.90 28.32 787,003 28.076 -0.64%
2025-12-30 0 28.08 28.06 28.08 27.58 28.38 1,878,133 52,521,780 27.965 28.08 28.06 28.08 27.58 28.38 1,878,133 27.965 -0.14%
2025-12-29 0 28.12 28.08 28.12 27.94 28.60 2,387,178 67,202,898 28.152 28.12 28.08 28.12 27.94 28.60 2,387,178 28.152 -0.71%
2025-12-24 0 28.32 28.30 28.32 28.22 28.56 1,452,500 41,225,460 28.382 28.32 28.30 28.32 28.22 28.56 1,452,500 28.382 -0.28%
2025-12-23 0 28.40 28.38 28.40 28.30 29.10 2,781,415 79,559,419 28.604 28.40 28.38 28.40 28.30 29.10 2,781,415 28.604 -0.56%
2025-12-22 0 28.56 28.54 28.56 27.90 28.72 2,832,376 80,194,534 28.314 28.56 28.54 28.56 27.90 28.72 2,832,376 28.314 -0.63%
2025-12-19 0 28.74 28.72 28.74 28.10 28.86 2,981,607 85,478,429 28.669 28.74 28.72 28.74 28.10 28.86 2,981,607 28.669 0.63%
2025-12-18 0 28.56 28.56 28.58 28.44 29.00 2,744,552 78,791,071 28.708 28.56 28.56 28.58 28.44 29.00 2,744,552 28.708 -0.70%
2025-12-17 0 28.76 28.76 28.78 28.36 28.96 3,174,500 91,186,366 28.725 28.76 28.76 28.78 28.36 28.96 3,174,500 28.725 -0.62%
2025-12-16 0 28.94 28.92 28.94 28.52 29.00 2,322,654 66,987,090 28.841 28.94 28.92 28.94 28.52 29.00 2,322,654 28.841 -0.07%
2025-12-15 0 28.96 28.94 28.96 28.60 29.20 2,422,133 70,165,174 28.968 28.96 28.94 28.96 28.60 29.20 2,422,133 28.968 0.00%
2025-12-12 0 28.96 28.94 28.96 28.80 29.22 3,116,300 90,454,584 29.026 28.96 28.94 28.96 28.80 29.22 3,116,300 29.026 0.14%
2025-12-11 0 28.92 28.84 28.92 28.76 29.36 1,740,157 50,372,450 28.947 28.92 28.84 28.92 28.76 29.36 1,740,157 28.947 -0.14%
2025-12-10 0 28.96 28.82 28.96 28.48 28.96 2,459,504 70,967,097 28.854 28.96 28.82 28.96 28.48 28.96 2,459,504 28.854 1.76%
2025-12-09 0 28.46 28.42 28.46 28.34 28.90 1,822,965 51,908,914 28.475 28.46 28.42 28.46 28.34 28.90 1,822,965 28.475 -1.25%
2025-12-08 0 28.82 28.78 28.82 28.50 29.12 1,542,063 44,550,171 28.890 28.82 28.78 28.82 28.50 29.12 1,542,063 28.890 -0.62%
2025-12-05 0 29.00 28.96 29.00 28.84 29.22 2,601,198 75,413,347 28.992 29.00 28.96 29.00 28.84 29.22 2,601,198 28.992 0.07%
2025-12-04 0 28.98 28.90 28.98 28.48 29.00 1,649,568 47,579,730 28.844 28.98 28.90 28.98 28.48 29.00 1,649,568 28.844 1.97%
2025-12-03 0 28.42 28.36 28.42 28.26 29.40 1,690,517 48,198,116 28.511 28.42 28.36 28.42 28.26 29.40 1,690,517 28.511 -2.07%
2025-12-02 0 29.02 29.02 29.04 28.26 29.04 2,878,613 83,075,511 28.860 29.02 29.02 29.04 28.26 29.04 2,878,613 28.860 2.69%
2025-12-01 0 28.26 28.24 28.26 28.12 28.40 1,452,365 41,035,107 28.254 28.26 28.24 28.26 28.12 28.40 1,452,365 28.254 0.71%
2025-11-28 0 28.06 28.00 28.06 27.86 28.12 803,078 22,501,560 28.019 28.06 28.00 28.06 27.86 28.12 803,078 28.019 -0.07%
2025-11-27 0 28.08 28.06 28.08 27.98 28.30 1,362,352 38,337,779 28.141 28.08 28.06 28.08 27.98 28.30 1,362,352 28.141 -0.50%
2025-11-26 0 28.22 28.20 28.22 27.98 28.22 1,835,771 51,673,787 28.148 28.22 28.20 28.22 27.98 28.22 1,835,771 28.148 0.71%
2025-11-25 0 28.02 28.00 28.02 27.50 28.18 1,673,754 46,823,023 27.975 28.02 28.00 28.02 27.50 28.18 1,673,754 27.975 0.36%
2025-11-24 0 27.92 27.92 27.94 27.54 28.20 2,786,594 77,589,067 27.844 27.92 27.92 27.94 27.54 28.20 2,786,594 27.844 0.72%
2025-11-21 0 27.72 27.66 27.72 27.44 27.82 2,226,913 61,523,013 27.627 27.72 27.66 27.72 27.44 27.82 2,226,913 27.627 -0.86%
2025-11-20 0 27.96 27.92 27.96 27.68 28.20 2,123,688 59,169,840 27.862 27.96 27.92 27.96 27.68 28.20 2,123,688 27.862 0.22%
2025-11-19 0 27.90 27.82 27.90 27.58 28.06 2,824,028 78,730,366 27.879 27.90 27.82 27.90 27.58 28.06 2,824,028 27.879 1.45%
2025-11-18 0 27.50 27.44 27.50 27.26 27.94 1,494,484 41,050,529 27.468 27.50 27.44 27.50 27.26 27.94 1,494,484 27.468 -1.93%
2025-11-17 0 28.04 28.00 28.04 27.68 28.26 1,827,733 51,005,924 27.907 28.04 28.00 28.04 27.68 28.26 1,827,733 27.907 0.65%
2025-11-14 0 27.86 27.84 27.86 27.64 28.28 1,582,035 44,274,653 27.986 27.86 27.84 27.86 27.64 28.28 1,582,035 27.986 -0.92%
2025-11-13 0 28.12 28.08 28.12 27.52 28.26 2,155,644 60,500,849 28.066 28.12 28.08 28.12 27.52 28.26 2,155,644 28.066 0.43%
2025-11-12 0 28.00 27.94 28.00 27.52 28.06 2,948,924 82,217,606 27.881 28.00 27.94 28.00 27.52 28.06 2,948,924 27.881 1.52%
2025-11-11 0 27.58 27.56 27.58 27.30 28.48 5,268,530 145,465,091 27.610 27.58 27.56 27.58 27.30 28.48 5,268,530 27.610 -2.41%
2025-11-10 0 28.26 28.16 28.26 27.80 28.42 2,419,500 68,167,087 28.174 28.26 28.16 28.26 27.80 28.42 2,419,500 28.174 1.22%
2025-11-07 0 27.92 27.82 27.92 27.80 28.00 1,196,070 33,354,619 27.887 27.92 27.82 27.92 27.80 28.00 1,196,070 27.887 0.22%
2025-11-06 0 27.86 27.80 27.86 27.44 27.86 1,259,648 34,883,729 27.693 27.86 27.80 27.86 27.44 27.86 1,259,648 27.693 1.46%
2025-11-05 0 27.46 27.42 27.46 27.00 27.68 1,436,884 39,300,096 27.351 27.46 27.42 27.46 27.00 27.68 1,436,884 27.351 -0.79%
2025-11-04 0 27.68 27.66 27.68 26.54 27.74 2,533,340 69,933,515 27.605 27.68 27.66 27.68 26.54 27.74 2,533,340 27.605 -0.50%
2025-11-03 0 27.82 27.78 27.82 27.22 28.18 2,809,974 78,348,055 27.882 27.82 27.78 27.82 27.22 28.18 2,809,974 27.882 2.20%
2025-10-31 0 27.22 27.22 27.24 26.96 27.64 2,059,500 56,013,836 27.198 27.22 27.22 27.24 26.96 27.64 2,059,500 27.198 -1.52%
2025-10-30 0 27.64 27.62 27.64 27.46 28.22 2,072,950 57,247,984 27.617 27.64 27.62 27.64 27.46 28.22 2,072,950 27.617 0.29%
2025-10-28 0 27.56 27.50 27.56 27.30 28.20 1,532,457 42,211,453 27.545 27.56 27.50 27.56 27.30 28.20 1,532,457 27.545 -0.86%
2025-10-27 0 27.80 27.78 27.80 27.68 28.26 2,674,964 74,806,755 27.966 27.80 27.78 27.80 27.68 28.26 2,674,964 27.966 -0.14%
2025-10-24 0 27.84 27.82 27.84 27.40 27.88 1,993,000 55,367,450 27.781 27.84 27.82 27.84 27.40 27.88 1,993,000 27.781 1.61%
2025-10-23 0 27.40 27.38 27.40 27.26 27.76 1,658,002 45,501,541 27.444 27.40 27.38 27.40 27.26 27.76 1,658,002 27.444 -0.94%
2025-10-22 0 27.66 27.62 27.66 27.44 27.74 2,723,277 75,125,606 27.586 27.66 27.62 27.66 27.44 27.74 2,723,277 27.586 -0.58%
2025-10-21 0 27.82 27.80 27.82 27.64 28.00 1,714,136 47,684,579 27.818 27.82 27.80 27.82 27.64 28.00 1,714,136 27.818 0.07%
2025-10-20 0 27.80 27.74 27.80 27.64 28.04 2,210,939 61,416,632 27.779 27.80 27.74 27.80 27.64 28.04 2,210,939 27.779 1.16%
2025-10-17 0 27.48 27.46 27.48 27.38 28.04 5,090,387 141,156,672 27.730 27.48 27.46 27.48 27.38 28.04 5,090,387 27.730 -0.22%
2025-10-16 0 27.54 27.52 27.54 27.28 27.62 2,630,854 72,435,205 27.533 27.54 27.52 27.54 27.28 27.62 2,630,854 27.533 0.58%
2025-10-15 0 27.38 27.36 27.38 27.00 27.40 6,140,444 167,705,898 27.312 27.38 27.36 27.38 27.00 27.40 6,140,444 27.312 1.03%
2025-10-14 0 27.10 27.08 27.10 26.74 27.36 5,396,141 146,547,601 27.158 27.10 27.08 27.10 26.74 27.36 5,396,141 27.158 1.35%
2025-10-13 0 26.74 26.72 26.74 25.92 27.02 3,687,615 97,992,808 26.573 26.74 26.72 26.74 25.92 27.02 3,687,615 26.573 0.75%
2025-10-10 0 26.54 26.54 26.56 26.16 26.76 2,511,640 66,639,532 26.532 26.54 26.54 26.56 26.16 26.76 2,511,640 26.532 0.08%
2025-10-09 0 26.52 26.50 26.52 26.32 26.82 3,742,806 99,625,606 26.618 26.52 26.50 26.52 26.32 26.82 3,742,806 26.618 0.76%
2025-10-08 0 26.32 26.30 26.32 25.12 26.34 2,526,586 65,942,545 26.099 26.32 26.30 26.32 25.12 26.34 2,526,586 26.099 3.46%
2025-10-06 0 25.44 25.40 25.44 25.20 25.52 1,310,000 33,248,850 25.381 25.44 25.40 25.44 25.20 25.52 1,310,000 25.381 -0.39%
2025-10-03 0 25.54 25.50 25.54 25.24 25.54 909,955 23,169,458 25.462 25.54 25.50 25.54 25.24 25.54 909,955 25.462 0.63%
2025-10-02 0 25.38 25.36 25.38 25.10 25.56 1,628,336 41,196,895 25.300 25.38 25.36 25.38 25.10 25.56 1,628,336 25.300 -0.08%
2025-09-30 0 25.40 25.38 25.40 25.04 25.58 2,608,085 66,143,857 25.361 25.40 25.38 25.40 25.04 25.58 2,608,085 25.361 0.16%
2025-09-29 0 25.36 25.34 25.36 25.00 25.68 2,750,384 69,832,994 25.390 25.36 25.34 25.36 25.00 25.68 2,750,384 25.390 1.60%
2025-09-26 0 24.96 24.94 24.96 24.42 25.22 1,510,728 37,571,936 24.870 24.96 24.94 24.96 24.42 25.22 1,510,728 24.870 -0.32%
2025-09-25 0 25.04 25.02 25.04 24.84 25.14 2,568,787 64,178,068 24.984 25.04 25.02 25.04 24.84 25.14 2,568,787 24.984 0.08%
2025-09-24 0 25.02 25.00 25.02 24.96 25.20 1,637,920 41,047,942 25.061 25.02 25.00 25.02 24.96 25.20 1,637,920 25.061 -0.08%
2025-09-23 0 25.04 25.00 25.04 24.84 25.30 2,101,874 52,585,552 25.018 25.04 25.00 25.04 24.84 25.30 2,101,874 25.018 -0.87%
2025-09-22 0 25.26 25.24 25.26 25.02 25.46 2,369,205 59,903,093 25.284 25.26 25.24 25.26 25.02 25.46 2,369,205 25.284 -0.79%
2025-09-19 0 25.46 25.42 25.46 25.08 25.52 3,449,251 87,520,240 25.374 25.46 25.42 25.46 25.08 25.52 3,449,251 25.374 0.63%
2025-09-18 0 25.30 25.28 25.30 25.20 25.64 2,868,626 72,881,034 25.406 25.30 25.28 25.30 25.20 25.64 2,868,626 25.406 -0.71%
2025-09-17 0 25.48 25.46 25.48 25.20 25.50 1,887,156 47,887,236 25.375 25.48 25.46 25.48 25.20 25.50 1,887,156 25.375 0.87%
2025-09-16 0 25.26 25.24 25.26 25.02 25.66 1,832,038 46,197,709 25.217 25.26 25.24 25.26 25.02 25.66 1,832,038 25.217 0.00%
2025-09-15 0 25.26 25.24 25.26 24.88 25.26 2,452,900 61,554,934 25.095 25.26 25.24 25.26 24.88 25.26 2,452,900 25.095 0.80%
2025-09-12 0 25.06 25.04 25.06 24.94 25.64 2,863,797 72,111,570 25.180 25.06 25.04 25.06 24.94 25.64 2,863,797 25.180 -0.56%
2025-09-11 0 25.20 25.20 25.22 24.70 25.26 1,886,772 47,354,137 25.098 25.20 25.20 25.22 24.70 25.26 1,886,772 25.098 0.48%
2025-09-10 0 25.08 25.08 25.12 24.56 25.18 2,719,581 68,066,738 25.028 25.08 25.08 25.12 24.56 25.18 2,719,581 25.028 2.12%
2025-09-09 0 24.56 24.54 24.56 24.16 24.56 2,422,031 59,239,711 24.459 24.56 24.54 24.56 24.16 24.56 2,422,031 24.459 0.99%
2025-09-08 0 24.32 24.30 24.32 23.90 24.40 2,965,654 72,017,274 24.284 24.32 24.30 24.32 23.90 24.40 2,965,654 24.284 0.93%
2025-09-05 0 24.86 24.84 24.86 24.42 24.86 5,369,680 132,928,862 24.755 24.09 24.08 24.09 23.67 24.09 5,540,214 23.993 1.80%
2025-09-04 0 24.42 24.40 24.42 24.38 25.00 2,466,100 60,383,100 24.485 23.67 23.65 23.67 23.63 24.23 2,544,420 23.732 -1.21%
2025-09-03 0 24.72 24.70 24.72 24.46 24.94 3,124,808 77,080,871 24.667 23.96 23.94 23.96 23.71 24.17 3,224,048 23.908 0.32%
2025-09-02 0 24.64 24.62 24.64 24.48 24.86 2,770,354 68,259,479 24.639 23.88 23.86 23.88 23.73 24.09 2,858,337 23.881 -0.96%
2025-09-01 0 24.88 24.84 24.88 24.58 25.14 2,286,000 56,640,000 24.777 24.11 24.08 24.11 23.82 24.37 2,358,600 24.014 0.48%
2025-08-29 0 24.76 24.76 24.82 24.62 25.14 1,995,647 49,497,086 24.803 24.00 24.00 24.06 23.86 24.37 2,059,026 24.039 -0.16%
2025-08-28 0 24.80 24.78 24.80 24.58 24.98 2,570,492 63,619,417 24.750 24.04 24.02 24.04 23.82 24.21 2,652,128 23.988 0.24%
2025-08-27 0 24.74 24.72 24.74 24.56 25.30 2,668,000 66,100,026 24.775 23.98 23.96 23.98 23.80 24.52 2,752,732 24.013 -1.04%
2025-08-26 0 25.00 24.98 25.00 24.94 25.20 2,794,138 69,949,365 25.034 24.23 24.21 24.23 24.17 24.42 2,882,876 24.264 0.08%
2025-08-25 0 24.98 24.96 24.98 24.62 25.12 3,960,000 98,858,340 24.964 24.21 24.19 24.21 23.86 24.35 4,085,765 24.196 1.79%
2025-08-22 0 24.54 24.52 24.54 24.26 25.34 2,724,902 67,130,664 24.636 23.78 23.77 23.78 23.51 24.56 2,811,441 23.878 -1.05%
2025-08-21 0 24.80 24.78 24.80 24.02 25.06 8,177,288 201,821,124 24.681 24.04 24.02 24.04 23.28 24.29 8,436,988 23.921 2.23%
2025-08-20 0 24.26 24.24 24.26 23.98 24.34 2,488,190 60,244,240 24.212 23.51 23.49 23.51 23.24 23.59 2,567,212 23.467 0.33%
2025-08-19 0 24.18 24.16 24.18 23.82 24.34 4,542,609 109,441,381 24.092 23.44 23.42 23.44 23.09 23.59 4,686,877 23.351 2.11%
2025-08-18 0 23.68 23.66 23.68 23.68 24.08 2,351,281 56,259,647 23.927 22.95 22.93 22.95 22.95 23.34 2,425,955 23.191 -0.92%
2025-08-15 0 23.90 23.88 23.90 23.88 24.48 3,250,602 77,898,887 23.964 23.16 23.14 23.16 23.14 23.73 3,353,837 23.227 -1.73%
2025-08-14 0 24.32 24.30 24.32 24.20 24.66 1,473,212 35,949,532 24.402 23.57 23.55 23.57 23.46 23.90 1,519,999 23.651 -0.65%
2025-08-13 0 24.48 24.44 24.48 23.94 24.48 4,415,264 107,321,067 24.307 23.73 23.69 23.73 23.20 23.73 4,555,487 23.559 1.92%
2025-08-12 0 24.02 24.00 24.02 23.94 24.34 2,120,996 51,085,527 24.086 23.28 23.26 23.28 23.20 23.59 2,188,356 23.344 -1.07%
2025-08-11 0 24.28 24.26 24.28 24.12 24.56 2,225,187 54,127,325 24.325 23.53 23.51 23.53 23.38 23.80 2,295,856 23.576 -0.65%
2025-08-08 0 24.44 24.42 24.44 23.94 24.44 3,128,941 76,025,861 24.298 23.69 23.67 23.69 23.20 23.69 3,228,312 23.550 2.17%
2025-08-07 0 23.92 23.90 23.92 23.30 24.06 3,620,156 86,130,523 23.792 23.18 23.16 23.18 22.58 23.32 3,735,128 23.060 2.49%
2025-08-06 0 23.34 23.32 23.34 23.10 23.38 3,208,561 74,515,452 23.224 22.62 22.60 22.62 22.39 22.66 3,310,461 22.509 0.86%
2025-08-05 0 23.14 23.14 23.16 23.10 23.36 1,248,790 28,944,879 23.178 22.43 22.43 22.45 22.39 22.64 1,288,450 22.465 0.00%
2025-08-04 0 23.14 23.12 23.14 23.00 23.30 2,429,713 56,266,609 23.158 22.43 22.41 22.43 22.29 22.58 2,506,878 22.445 -0.47%
2025-08-01 0 23.25 23.20 23.25 23.20 23.70 3,059,785 71,619,413 23.407 22.53 22.49 22.53 22.49 22.97 3,156,960 22.686 -1.06%
2025-07-31 0 23.50 23.45 23.50 23.45 23.95 3,415,359 80,593,903 23.597 22.78 22.73 22.78 22.73 23.21 3,523,827 22.871 -2.29%
2025-07-30 0 24.05 24.00 24.05 23.80 24.20 4,054,621 97,397,304 24.021 23.31 23.26 23.31 23.07 23.46 4,183,391 23.282 0.00%
2025-07-29 0 24.05 24.00 24.05 23.65 24.10 3,585,447 85,869,930 23.950 23.31 23.26 23.31 22.92 23.36 3,699,316 23.212 0.42%
2025-07-28 0 23.95 23.90 23.95 23.75 24.05 3,609,694 86,264,704 23.898 23.21 23.16 23.21 23.02 23.31 3,724,333 23.162 0.63%
2025-07-25 0 23.80 23.75 23.80 23.60 24.15 4,232,403 100,730,565 23.800 23.07 23.02 23.07 22.87 23.41 4,366,819 23.067 -0.42%
2025-07-24 0 23.90 23.90 23.95 23.65 23.95 3,863,232 92,087,380 23.837 23.16 23.16 23.21 22.92 23.21 3,985,923 23.103 0.84%
2025-07-23 0 23.70 23.65 23.70 23.60 24.05 3,459,143 82,452,076 23.836 22.97 22.92 22.97 22.87 23.31 3,569,001 23.102 0.21%
2025-07-22 0 23.65 23.65 23.70 23.45 23.70 2,808,127 66,286,627 23.605 22.92 22.92 22.97 22.73 22.97 2,897,310 22.879 1.28%
2025-07-21 0 23.35 23.30 23.35 23.20 23.50 1,973,911 46,022,777 23.316 22.63 22.58 22.63 22.49 22.78 2,036,600 22.598 0.43%
2025-07-18 0 23.25 23.25 23.30 23.10 23.60 4,607,366 107,444,064 23.320 22.53 22.53 22.58 22.39 22.87 4,753,690 22.602 0.65%
2025-07-17 0 23.10 23.05 23.10 22.95 23.35 1,765,682 40,829,432 23.124 22.39 22.34 22.39 22.24 22.63 1,821,758 22.412 0.43%
2025-07-16 0 23.00 22.95 23.00 22.80 23.25 2,138,671 49,159,919 22.986 22.29 22.24 22.29 22.10 22.53 2,206,593 22.279 -0.22%
2025-07-15 0 23.05 23.05 23.10 22.75 23.45 4,509,350 103,759,771 23.010 22.34 22.34 22.39 22.05 22.73 4,652,561 22.302 -1.71%
2025-07-14 0 23.45 23.40 23.45 23.20 23.50 4,244,365 99,336,137 23.404 22.73 22.68 22.73 22.49 22.78 4,379,161 22.684 0.86%
2025-07-11 0 23.25 23.25 23.30 23.25 23.70 2,874,031 67,410,960 23.455 22.53 22.53 22.58 22.53 22.97 2,965,307 22.733 -0.64%
2025-07-10 0 23.40 23.35 23.40 23.10 23.55 3,620,355 84,726,699 23.403 22.68 22.63 22.68 22.39 22.83 3,735,333 22.683 -0.64%
2025-07-09 0 23.55 23.50 23.55 23.15 23.60 3,728,471 87,462,335 23.458 22.83 22.78 22.83 22.44 22.87 3,846,883 22.736 1.51%
2025-07-08 0 23.20 23.15 23.20 22.90 23.30 2,593,451 59,921,451 23.105 22.49 22.44 22.49 22.20 22.58 2,675,816 22.394 0.65%
2025-07-07 0 23.05 23.00 23.05 22.80 23.15 2,272,119 52,308,926 23.022 22.34 22.29 22.34 22.10 22.44 2,344,279 22.313 -0.22%
2025-07-04 0 23.10 23.05 23.10 22.85 23.15 3,074,500 70,738,025 23.008 22.39 22.34 22.39 22.15 22.44 3,172,142 22.300 0.22%
2025-07-03 0 23.05 23.05 23.10 22.65 23.20 3,988,648 91,741,016 23.001 22.34 22.34 22.39 21.95 22.49 4,115,322 22.293 1.10%
2025-07-02 0 22.80 22.75 22.80 22.60 23.10 2,873,163 65,647,627 22.849 22.10 22.05 22.10 21.90 22.39 2,964,411 22.145 1.11%
2025-06-30 0 22.55 22.50 22.55 22.35 22.70 2,743,609 61,885,421 22.556 21.86 21.81 21.86 21.66 22.00 2,830,743 21.862 0.67%
2025-06-27 0 22.40 22.35 22.40 22.25 22.75 2,166,866 48,648,042 22.451 21.71 21.66 21.71 21.57 22.05 2,235,683 21.760 -1.32%
2025-06-26 0 22.70 22.65 22.70 22.15 22.80 4,503,829 101,751,964 22.592 22.00 21.95 22.00 21.47 22.10 4,646,865 21.897 1.79%
2025-06-25 0 22.30 22.25 22.30 22.05 22.50 2,325,321 51,681,461 22.226 21.61 21.57 21.61 21.37 21.81 2,399,170 21.541 0.45%
2025-06-24 0 22.20 22.15 22.20 21.90 22.20 3,099,239 68,519,417 22.108 21.52 21.47 21.52 21.23 21.52 3,197,667 21.428 2.54%
2025-06-23 0 21.65 21.65 21.70 21.45 21.75 1,342,233 29,017,530 21.619 20.98 20.98 21.03 20.79 21.08 1,384,861 20.953 0.23%
2025-06-20 0 21.60 21.55 21.60 21.40 21.80 2,634,599 56,945,812 21.615 20.94 20.89 20.94 20.74 21.13 2,718,271 20.949 0.00%
2025-06-19 0 21.60 21.45 21.60 21.20 21.90 4,149,595 89,112,681 21.475 20.94 20.79 20.94 20.55 21.23 4,281,381 20.814 -1.82%
2025-06-18 0 22.00 21.95 22.00 21.80 22.05 1,778,016 39,072,181 21.975 21.32 21.27 21.32 21.13 21.37 1,834,484 21.299 0.00%
2025-06-17 0 22.00 21.95 22.00 21.75 22.05 1,763,559 38,684,287 21.935 21.32 21.27 21.32 21.08 21.37 1,819,567 21.260 0.00%
2025-06-16 0 22.00 21.95 22.00 21.65 22.10 3,081,891 67,684,512 21.962 21.32 21.27 21.32 20.98 21.42 3,179,768 21.286 0.92%
2025-06-13 0 21.80 21.75 21.80 21.60 22.00 2,213,673 48,188,948 21.769 21.13 21.08 21.13 20.94 21.32 2,283,976 21.099 -0.91%
2025-06-12 0 22.00 21.95 22.00 21.60 22.05 2,828,883 61,864,309 21.869 21.32 21.27 21.32 20.94 21.37 2,918,725 21.196 0.69%
2025-06-11 0 21.85 21.80 21.85 21.60 21.95 2,951,192 64,355,711 21.807 21.18 21.13 21.18 20.94 21.27 3,044,918 21.135 -0.23%
2025-06-10 0 21.90 21.85 21.90 21.80 22.10 1,526,210 33,469,162 21.930 21.23 21.18 21.23 21.13 21.42 1,574,681 21.255 -0.23%
2025-06-09 0 21.95 21.90 21.95 21.70 22.10 2,040,026 44,633,561 21.879 21.27 21.23 21.27 21.03 21.42 2,104,815 21.205 0.00%
2025-06-06 0 21.95 21.80 21.95 21.65 22.00 5,781,873 126,751,102 21.922 21.27 21.13 21.27 20.98 21.32 5,965,498 21.247 0.00%
2025-06-05 0 21.95 21.90 21.95 21.75 22.30 2,110,998 46,327,645 21.946 21.27 21.23 21.27 21.08 21.61 2,178,041 21.270 0.69%
2025-06-04 0 21.80 21.80 21.90 21.70 22.30 2,807,680 61,471,425 21.894 21.13 21.13 21.23 21.03 21.61 2,896,848 21.220 -0.68%
2025-06-03 0 21.95 21.95 22.00 21.55 22.15 3,639,069 79,695,621 21.900 21.27 21.27 21.32 20.89 21.47 3,754,641 21.226 1.86%
2025-06-02 0 21.55 21.55 21.60 20.80 21.55 3,318,825 70,242,895 21.165 20.89 20.89 20.94 20.16 20.89 3,424,227 20.514 1.41%
2025-05-30 0 21.25 21.25 21.40 21.20 21.80 3,886,827 82,850,610 21.316 20.60 20.60 20.74 20.55 21.13 4,010,268 20.660 -2.75%
2025-05-29 0 21.85 21.80 21.85 21.50 21.85 2,236,891 48,659,348 21.753 21.18 21.13 21.18 20.84 21.18 2,307,932 21.084 0.23%
2025-05-28 0 21.80 21.80 21.85 21.60 21.85 1,532,826 33,334,927 21.747 21.13 21.13 21.18 20.94 21.18 1,581,507 21.078 0.46%
2025-05-27 0 21.70 21.65 21.70 21.55 21.95 2,101,207 45,592,577 21.698 21.03 20.98 21.03 20.89 21.27 2,167,939 21.030 0.00%
2025-05-26 0 21.70 21.65 21.70 21.65 22.10 1,384,894 30,307,421 21.884 21.03 20.98 21.03 20.98 21.42 1,428,876 21.211 -1.14%
2025-05-23 0 21.95 21.90 21.95 21.65 21.95 2,151,508 46,953,936 21.824 21.27 21.23 21.27 20.98 21.27 2,219,837 21.152 1.62%
2025-05-22 0 21.60 21.60 21.65 21.50 22.00 2,280,070 49,419,122 21.674 20.94 20.94 20.98 20.84 21.32 2,352,482 21.007 -0.42%
2025-05-21 0 22.45 22.40 22.45 22.20 22.55 2,317,550 51,923,917 22.405 21.02 20.98 21.02 20.79 21.12 2,474,709 20.982 -0.22%
2025-05-20 0 22.50 22.50 22.55 22.45 22.75 2,736,982 61,679,696 22.536 21.07 21.07 21.12 21.02 21.31 2,922,584 21.105 -0.22%
2025-05-19 0 22.55 22.50 22.55 22.25 22.65 3,061,214 68,970,663 22.530 21.12 21.07 21.12 20.84 21.21 3,268,803 21.100 0.89%
2025-05-16 0 22.35 22.35 22.40 22.00 22.40 1,351,464 30,038,783 22.227 20.93 20.93 20.98 20.60 20.98 1,443,111 20.815 0.45%
2025-05-15 0 22.25 22.20 22.25 22.00 22.45 1,676,033 37,345,801 22.282 20.84 20.79 20.84 20.60 21.02 1,789,689 20.867 -0.45%
2025-05-14 0 22.35 22.30 22.35 22.10 22.45 2,721,045 60,730,406 22.319 20.93 20.88 20.93 20.70 21.02 2,905,567 20.901 0.22%
2025-05-13 0 22.30 22.25 22.30 22.20 22.60 2,610,571 58,372,256 22.360 20.88 20.84 20.88 20.79 21.16 2,787,601 20.940 -0.67%
2025-05-12 0 22.45 22.40 22.45 22.20 22.60 3,514,576 78,642,500 22.376 21.02 20.98 21.02 20.79 21.16 3,752,909 20.955 0.45%
2025-05-09 0 22.35 22.25 22.35 22.10 22.50 3,495,998 78,167,374 22.359 20.93 20.84 20.93 20.70 21.07 3,733,071 20.939 1.13%
2025-05-08 0 22.10 22.05 22.10 21.50 22.15 3,746,714 82,413,579 21.996 20.70 20.65 20.70 20.13 20.74 4,000,789 20.599 2.08%
2025-05-07 0 21.65 21.65 21.70 21.55 21.85 3,586,500 77,881,675 21.715 20.28 20.28 20.32 20.18 20.46 3,829,710 20.336 1.17%
2025-05-06 0 21.40 21.35 21.40 21.15 21.50 2,899,197 61,998,779 21.385 20.04 19.99 20.04 19.81 20.13 3,095,800 20.027 0.94%
2025-05-02 0 21.20 21.15 21.20 20.85 21.35 3,326,900 70,408,212 21.163 19.85 19.81 19.85 19.53 19.99 3,552,506 19.819 1.19%
2025-04-30 0 20.95 20.95 21.00 20.60 21.05 4,166,500 86,816,091 20.837 19.62 19.62 19.67 19.29 19.71 4,449,042 19.513 0.48%
2025-04-29 0 20.85 20.85 20.90 20.55 20.95 2,665,050 55,436,070 20.801 19.53 19.53 19.57 19.24 19.62 2,845,774 19.480 0.72%
2025-04-28 0 20.70 20.65 20.70 20.55 20.85 1,509,092 31,276,335 20.725 19.39 19.34 19.39 19.24 19.53 1,611,428 19.409 -0.48%
2025-04-25 0 20.80 20.75 20.80 20.80 21.15 3,046,500 63,848,287 20.958 19.48 19.43 19.48 19.48 19.81 3,253,092 19.627 -0.24%
2025-04-24 0 20.85 20.85 20.90 20.70 21.15 1,910,723 39,872,212 20.868 19.53 19.53 19.57 19.39 19.81 2,040,294 19.542 -1.18%
2025-04-23 0 21.10 21.10 21.15 21.00 21.55 3,196,168 67,678,577 21.175 19.76 19.76 19.81 19.67 20.18 3,412,909 19.830 -0.24%
2025-04-22 0 21.15 21.10 21.15 20.60 21.15 3,486,446 73,110,362 20.970 19.81 19.76 19.81 19.29 19.81 3,722,872 19.638 1.93%
2025-04-17 0 20.75 20.65 20.75 20.60 21.05 4,956,167 103,185,340 20.820 19.43 19.34 19.43 19.29 19.71 5,292,258 19.497 0.00%
2025-04-16 0 20.75 20.75 20.80 20.40 20.80 2,750,150 56,719,372 20.624 19.43 19.43 19.48 19.10 19.48 2,936,645 19.314 -0.72%
2025-04-15 0 20.90 20.90 20.95 20.40 21.05 5,233,841 108,720,339 20.773 19.57 19.57 19.62 19.10 19.71 5,588,762 19.453 0.24%
2025-04-14 0 20.85 20.85 20.90 20.55 21.15 4,120,500 85,668,268 20.791 19.53 19.53 19.57 19.24 19.81 4,399,923 19.470 0.48%
2025-04-11 0 20.75 20.75 20.80 20.20 20.95 2,731,090 56,311,084 20.619 19.43 19.43 19.48 18.92 19.62 2,916,293 19.309 0.97%
2025-04-10 0 20.55 20.50 20.55 20.40 20.90 3,321,072 68,559,613 20.644 19.24 19.20 19.24 19.10 19.57 3,546,283 19.333 0.49%
2025-04-09 0 20.45 20.45 20.50 19.52 20.60 6,274,000 126,383,380 20.144 19.15 19.15 19.20 18.28 19.29 6,699,457 18.865 0.49%
2025-04-08 0 20.35 20.30 20.35 19.94 20.60 5,987,798 120,916,566 20.194 19.06 19.01 19.06 18.67 19.29 6,393,847 18.911 1.24%
2025-04-07 0 20.10 20.10 20.15 20.00 21.00 9,031,762 184,896,567 20.472 18.82 18.82 18.87 18.73 19.67 9,644,231 19.172 -6.07%
2025-04-03 0 21.40 21.40 21.45 21.25 21.95 4,447,892 95,760,168 21.529 20.04 20.04 20.09 19.90 20.56 4,749,516 20.162 -0.93%
2025-04-02 0 21.60 21.55 21.60 21.30 21.70 3,599,985 77,411,373 21.503 20.23 20.18 20.23 19.95 20.32 3,844,110 20.138 -0.69%
2025-04-01 0 21.75 21.75 21.80 21.45 21.90 2,291,599 49,641,594 21.662 20.37 20.37 20.42 20.09 20.51 2,446,999 20.287 0.23%
2025-03-31 0 21.70 21.65 21.70 21.40 21.85 2,313,281 49,972,870 21.603 20.32 20.28 20.32 20.04 20.46 2,470,151 20.231 -0.69%
2025-03-28 0 21.85 21.80 21.85 21.75 22.60 3,028,267 66,562,194 21.980 20.46 20.42 20.46 20.37 21.16 3,233,622 20.584 -2.67%
2025-03-27 0 22.45 22.40 22.45 22.05 22.45 2,051,066 45,822,078 22.341 21.02 20.98 21.02 20.65 21.02 2,190,154 20.922 0.67%
2025-03-26 0 22.30 22.25 22.30 21.95 22.45 4,303,544 95,835,868 22.269 20.88 20.84 20.88 20.56 21.02 4,595,379 20.855 1.83%
2025-03-25 0 21.90 21.85 21.90 21.40 22.35 6,460,950 141,191,007 21.853 20.51 20.46 20.51 20.04 20.93 6,899,085 20.465 -1.57%
2025-03-24 0 22.25 22.25 22.30 22.05 22.65 2,924,650 65,155,175 22.278 20.84 20.84 20.88 20.65 21.21 3,122,979 20.863 -1.55%
2025-03-21 0 22.60 22.55 22.60 22.30 23.05 5,479,180 123,868,838 22.607 21.16 21.12 21.16 20.88 21.59 5,850,738 21.171 -1.95%
2025-03-20 0 23.05 23.05 23.10 22.95 23.55 2,772,464 64,178,396 23.149 21.59 21.59 21.63 21.49 22.05 2,960,472 21.678 -1.91%
2025-03-19 0 23.50 23.45 23.50 23.10 23.55 2,459,824 57,535,128 23.390 22.01 21.96 22.01 21.63 22.05 2,626,631 21.905 0.43%
2025-03-18 0 23.40 23.35 23.40 23.10 23.80 3,346,555 78,165,700 23.357 21.91 21.87 21.91 21.63 22.29 3,573,494 21.874 0.43%
2025-03-17 0 23.30 23.30 23.35 23.15 24.50 6,773,622 160,108,347 23.637 21.82 21.82 21.87 21.68 22.94 7,232,960 22.136 1.53%
2025-03-14 0 22.95 22.90 22.95 22.20 23.10 6,638,259 151,115,264 22.764 21.49 21.45 21.49 20.79 21.63 7,088,418 21.319 2.46%
2025-03-13 0 22.40 22.35 22.40 22.10 22.85 1,701,498 38,079,544 22.380 20.98 20.93 20.98 20.70 21.40 1,816,881 20.959 -0.88%
2025-03-12 0 22.60 22.55 22.60 22.35 23.15 2,961,635 66,950,120 22.606 21.16 21.12 21.16 20.93 21.68 3,162,472 21.170 -1.74%
2025-03-11 0 23.00 22.95 23.00 22.20 23.05 3,766,561 85,967,133 22.824 21.54 21.49 21.54 20.79 21.59 4,021,982 21.374 2.22%
2025-03-10 0 22.50 22.50 22.55 22.15 22.60 2,751,345 61,689,067 22.421 21.07 21.07 21.12 20.74 21.16 2,937,921 20.998 1.12%
2025-03-07 0 22.25 22.20 22.25 22.10 22.50 3,186,288 70,952,714 22.268 20.84 20.79 20.84 20.70 21.07 3,402,359 20.854 0.00%
2025-03-06 0 22.25 22.25 22.30 22.05 22.60 3,551,449 78,973,037 22.237 20.84 20.84 20.88 20.65 21.16 3,792,283 20.825 -0.89%
2025-03-05 0 22.45 22.40 22.45 22.10 22.50 2,857,200 63,857,214 22.350 21.02 20.98 21.02 20.70 21.07 3,050,955 20.930 2.51%
2025-03-04 0 21.90 21.85 21.90 21.55 22.15 1,987,027 43,571,243 21.928 20.51 20.46 20.51 20.18 20.74 2,121,773 20.535 0.46%
2025-03-03 0 21.80 21.75 21.80 21.50 22.25 2,481,710 54,169,921 21.828 20.42 20.37 20.42 20.13 20.84 2,650,002 20.441 0.23%
2025-02-28 0 21.75 21.65 21.75 21.30 22.65 7,425,731 161,496,783 21.748 20.37 20.28 20.37 19.95 21.21 7,929,290 20.367 -4.19%
2025-02-27 0 22.70 22.65 22.70 22.25 22.90 4,685,950 105,997,405 22.620 21.26 21.21 21.26 20.84 21.45 5,003,717 21.184 0.44%
2025-02-26 0 22.60 22.55 22.60 22.30 22.80 3,516,468 79,448,017 22.593 21.16 21.12 21.16 20.88 21.35 3,754,929 21.158 1.12%
2025-02-25 0 22.35 22.35 22.40 22.05 22.45 2,458,521 54,799,970 22.290 20.93 20.93 20.98 20.65 21.02 2,625,240 20.874 0.45%
2025-02-24 0 22.25 22.20 22.25 21.80 22.50 2,707,208 60,237,357 22.251 20.84 20.79 20.84 20.42 21.07 2,890,791 20.838 1.60%
2025-02-21 0 21.90 21.80 21.90 21.40 22.00 3,718,133 80,960,192 21.774 20.51 20.42 20.51 20.04 20.60 3,970,270 20.392 0.46%
2025-02-20 0 21.80 21.80 21.85 21.65 21.95 1,945,838 42,442,451 21.812 20.42 20.42 20.46 20.28 20.56 2,077,791 20.427 -0.23%
2025-02-19 0 21.85 21.75 21.85 21.50 21.85 2,742,181 59,510,687 21.702 20.46 20.37 20.46 20.13 20.46 2,928,136 20.324 0.46%
2025-02-18 0 21.75 21.70 21.75 21.60 22.10 2,293,323 49,994,579 21.800 20.37 20.32 20.37 20.23 20.70 2,448,840 20.416 -1.58%
2025-02-17 0 22.10 22.05 22.10 21.65 22.20 3,245,300 71,562,909 22.051 20.70 20.65 20.70 20.28 20.79 3,465,373 20.651 0.23%
2025-02-14 0 22.05 21.95 22.05 21.55 22.15 3,131,928 68,742,656 21.949 20.65 20.56 20.65 20.18 20.74 3,344,313 20.555 2.80%
2025-02-13 0 21.45 21.45 21.50 21.30 21.90 3,562,019 76,957,947 21.605 20.09 20.09 20.13 19.95 20.51 3,803,569 20.233 -0.92%
2025-02-12 0 21.65 21.60 21.65 21.15 21.80 4,412,465 94,796,851 21.484 20.28 20.23 20.28 19.81 20.42 4,711,686 20.120 2.85%
2025-02-11 0 21.05 21.05 21.10 20.90 21.30 2,292,800 48,432,546 21.124 19.71 19.71 19.76 19.57 19.95 2,448,281 19.782 -1.17%
2025-02-10 0 21.30 21.25 21.30 21.10 21.50 3,428,517 73,093,173 21.319 19.95 19.90 19.95 19.76 20.13 3,661,014 19.965 1.19%
2025-02-07 0 21.05 21.00 21.05 20.70 21.15 3,255,424 68,238,048 20.961 19.71 19.67 19.71 19.39 19.81 3,476,183 19.630 0.00%
2025-02-06 0 21.05 21.00 21.05 20.60 21.10 3,559,347 74,505,496 20.932 19.71 19.67 19.71 19.29 19.76 3,800,716 19.603 1.20%
2025-02-05 0 20.80 20.80 20.85 20.70 21.40 2,930,456 61,164,481 20.872 19.48 19.48 19.53 19.39 20.04 3,129,178 19.546 -2.35%
2025-02-04 0 21.30 21.25 21.30 20.90 21.65 1,524,696 32,456,981 21.288 19.95 19.90 19.95 19.57 20.28 1,628,090 19.936 1.43%
2025-02-03 0 21.00 20.95 21.00 20.55 21.05 1,438,990 29,915,409 20.789 19.67 19.62 19.67 19.24 19.71 1,536,572 19.469 -1.41%
2025-01-28 0 21.30 21.25 21.30 20.95 21.30 761,500 16,114,187 21.161 19.95 19.90 19.95 19.62 19.95 813,139 19.817 1.43%
2025-01-27 0 21.00 20.95 21.00 20.90 21.20 1,747,822 36,743,812 21.023 19.67 19.62 19.67 19.57 19.85 1,866,347 19.688 0.96%
2025-01-24 0 20.80 20.75 20.80 20.55 21.00 1,442,772 30,027,383 20.812 19.48 19.43 19.48 19.24 19.67 1,540,610 19.491 0.48%
2025-01-23 0 20.70 20.70 20.75 20.55 21.25 1,152,620 23,969,943 20.796 19.39 19.39 19.43 19.24 19.90 1,230,782 19.475 -1.43%
2025-01-22 0 21.00 20.95 21.00 20.70 21.15 1,714,969 35,873,486 20.918 19.67 19.62 19.67 19.39 19.81 1,831,266 19.589 0.00%
2025-01-21 0 21.00 20.95 21.00 20.85 21.20 1,970,800 41,302,650 20.957 19.67 19.62 19.67 19.53 19.85 2,104,445 19.626 0.72%
2025-01-20 0 20.85 20.85 20.90 20.80 21.15 2,130,268 44,709,792 20.988 19.53 19.53 19.57 19.48 19.81 2,274,727 19.655 -0.24%
2025-01-17 0 20.90 20.85 20.90 20.65 21.05 1,075,400 22,429,725 20.857 19.57 19.53 19.57 19.34 19.71 1,148,326 19.533 0.48%
2025-01-16 0 20.80 20.75 20.80 20.35 20.90 2,684,000 55,510,250 20.682 19.48 19.43 19.48 19.06 19.57 2,866,009 19.368 1.22%
2025-01-15 0 20.55 20.50 20.60 20.35 20.80 2,853,484 58,775,970 20.598 19.24 19.20 19.29 19.06 19.48 3,046,987 19.290 1.23%
2025-01-14 0 20.30 20.25 20.30 19.88 20.40 2,036,646 41,154,600 20.207 19.01 18.96 19.01 18.62 19.10 2,174,757 18.924 1.50%
2025-01-13 0 20.00 19.98 20.00 19.86 20.40 2,976,897 59,630,414 20.031 18.73 18.71 18.73 18.60 19.10 3,178,769 18.759 -1.48%
2025-01-10 0 20.30 20.30 20.40 20.30 21.00 3,910,622 80,092,895 20.481 19.01 19.01 19.10 19.01 19.67 4,175,812 19.180 -1.93%
2025-01-09 0 20.70 20.70 20.75 20.65 21.00 1,274,000 26,465,375 20.773 19.39 19.39 19.43 19.34 19.67 1,360,393 19.454 -0.72%
2025-01-08 0 20.85 20.80 20.85 20.65 21.00 3,535,173 73,644,722 20.832 19.53 19.48 19.53 19.34 19.67 3,774,903 19.509 -1.18%
2025-01-07 0 21.10 21.10 21.15 20.80 21.35 4,252,928 89,606,389 21.069 19.76 19.76 19.81 19.48 19.99 4,541,331 19.731 -1.17%
2025-01-06 0 21.35 21.30 21.35 21.30 21.95 2,446,633 52,521,481 21.467 19.99 19.95 19.99 19.95 20.56 2,612,546 20.104 -2.29%
2025-01-03 0 21.85 21.85 21.90 21.65 22.30 2,384,010 52,148,305 21.874 20.46 20.46 20.51 20.28 20.88 2,545,676 20.485 -1.13%
2025-01-02 0 22.10 22.05 22.10 21.80 22.45 2,745,004 60,442,813 22.019 20.70 20.65 20.70 20.42 21.02 2,931,150 20.621 -1.56%
2024-12-31 0 22.45 22.40 22.45 22.40 22.70 481,219 10,846,009 22.539 21.02 20.98 21.02 20.98 21.26 513,852 21.107 0.00%
2024-12-30 0 22.45 22.40 22.45 22.20 22.60 1,983,933 44,499,215 22.430 21.02 20.98 21.02 20.79 21.16 2,118,469 21.005 -0.22%
2024-12-27 0 22.50 22.45 22.55 22.20 22.70 1,853,300 41,764,495 22.535 21.07 21.02 21.12 20.79 21.26 1,978,977 21.104 0.22%
2024-12-24 0 22.45 22.40 22.45 22.05 22.60 1,191,000 26,716,897 22.432 21.02 20.98 21.02 20.65 21.16 1,271,765 21.008 1.81%
2024-12-23 0 22.05 22.05 22.10 21.90 22.25 1,713,880 37,907,875 22.118 20.65 20.65 20.70 20.51 20.84 1,830,103 20.714 1.15%
2024-12-20 0 21.80 21.80 21.85 21.80 22.20 2,746,275 60,076,080 21.875 20.42 20.42 20.46 20.42 20.79 2,932,508 20.486 -0.46%
2024-12-19 0 21.90 21.85 21.90 21.70 22.00 1,682,759 36,819,228 21.880 20.51 20.46 20.51 20.32 20.60 1,796,872 20.491 -0.68%
2024-12-18 0 22.05 22.05 22.10 21.90 22.25 1,498,332 33,034,454 22.047 20.65 20.65 20.70 20.51 20.84 1,599,938 20.647 0.46%
2024-12-17 0 21.95 21.95 22.00 21.80 22.45 2,857,200 62,968,441 22.039 20.56 20.56 20.60 20.42 21.02 3,050,955 20.639 -0.68%
2024-12-16 0 22.10 22.05 22.10 21.90 22.60 2,504,521 55,263,324 22.065 20.70 20.65 20.70 20.51 21.16 2,674,359 20.664 -1.78%
2024-12-13 0 22.50 22.50 22.55 22.40 23.10 2,446,200 55,169,440 22.553 21.07 21.07 21.12 20.98 21.63 2,612,084 21.121 -2.60%
2024-12-12 0 23.10 23.05 23.10 22.55 23.35 2,593,179 59,896,971 23.098 21.63 21.59 21.63 21.12 21.87 2,769,030 21.631 1.32%
2024-12-11 0 22.80 22.80 22.85 22.65 23.35 1,026,352 23,595,624 22.990 21.35 21.35 21.40 21.21 21.87 1,095,952 21.530 -0.44%
2024-12-10 0 22.90 22.90 22.95 22.80 23.80 3,444,012 79,779,379 23.165 21.45 21.45 21.49 21.35 22.29 3,677,560 21.694 0.22%
2024-12-09 0 22.85 22.85 22.90 22.15 22.85 2,140,323 48,260,477 22.548 21.40 21.40 21.45 20.74 21.40 2,285,464 21.116 1.33%
2024-12-06 0 22.55 22.50 22.55 22.20 22.60 1,716,375 38,589,264 22.483 21.12 21.07 21.12 20.79 21.16 1,832,767 21.055 1.81%
2024-12-05 0 22.15 22.10 22.15 21.80 22.40 2,177,792 48,039,713 22.059 20.74 20.70 20.74 20.42 20.98 2,325,474 20.658 -1.34%
2024-12-04 0 22.45 22.35 22.45 22.25 22.65 1,233,155 27,636,758 22.411 21.02 20.93 21.02 20.84 21.21 1,316,779 20.988 -0.44%
2024-12-03 0 22.55 22.50 22.55 22.05 22.60 2,580,072 57,752,894 22.384 21.12 21.07 21.12 20.65 21.16 2,755,034 20.963 1.58%
2024-12-02 0 22.20 22.20 22.25 22.15 22.60 1,562,000 34,845,175 22.308 20.79 20.79 20.84 20.74 21.16 1,667,924 20.891 -0.22%
2024-11-29 0 22.25 22.25 22.30 22.10 22.45 1,389,952 30,930,138 22.253 20.84 20.84 20.88 20.70 21.02 1,484,208 20.839 0.45%
2024-11-28 0 22.15 22.10 22.15 22.00 22.55 1,587,534 35,239,573 22.198 20.74 20.70 20.74 20.60 21.12 1,695,189 20.788 -1.77%
2024-11-27 0 22.55 22.50 22.55 21.65 22.60 2,655,988 58,900,286 22.176 21.12 21.07 21.12 20.28 21.16 2,836,098 20.768 3.44%
2024-11-26 0 21.80 21.70 21.80 21.65 22.30 3,086,664 67,459,356 21.855 20.42 20.32 20.42 20.28 20.88 3,295,979 20.467 -0.46%
2024-11-25 0 21.90 21.85 21.90 21.75 22.65 5,671,838 124,410,557 21.935 20.51 20.46 20.51 20.37 21.21 6,056,461 20.542 -2.01%
2024-11-22 0 22.35 22.30 22.35 22.25 23.20 2,367,152 53,366,504 22.545 20.93 20.88 20.93 20.84 21.73 2,527,675 21.113 -2.19%
2024-11-21 0 22.85 22.80 22.85 22.70 23.25 2,868,801 65,743,868 22.917 21.40 21.35 21.40 21.26 21.77 3,063,342 21.461 0.22%
2024-11-20 0 22.80 22.75 22.80 22.60 23.10 1,797,315 41,059,179 22.845 21.35 21.31 21.35 21.16 21.63 1,919,196 21.394 0.88%
2024-11-19 0 22.60 22.55 22.60 22.50 22.90 1,791,000 40,579,891 22.658 21.16 21.12 21.16 21.07 21.45 1,912,453 21.219 0.44%
2024-11-18 0 22.50 22.45 22.50 22.35 22.75 1,213,850 27,336,085 22.520 21.07 21.02 21.07 20.93 21.31 1,296,165 21.090 0.90%
2024-11-15 0 22.30 22.30 22.35 22.20 22.65 2,070,640 46,458,961 22.437 20.88 20.88 20.93 20.79 21.21 2,211,056 21.012 0.00%
2024-11-14 0 22.30 22.25 22.30 22.20 22.70 1,891,660 42,361,683 22.394 20.88 20.84 20.88 20.79 21.26 2,019,939 20.972 -1.98%
2024-11-13 0 22.75 22.60 22.75 22.55 23.15 1,952,660 44,336,809 22.706 21.31 21.16 21.31 21.12 21.68 2,085,075 21.264 -0.87%
2024-11-12 0 22.95 22.90 22.95 22.75 23.55 3,544,539 81,632,459 23.030 21.49 21.45 21.49 21.31 22.05 3,784,904 21.568 -1.92%
2024-11-11 0 23.40 23.40 23.45 23.25 23.80 1,464,345 34,269,149 23.402 21.91 21.91 21.96 21.77 22.29 1,563,646 21.916 -1.68%
2024-11-08 0 23.80 23.80 23.85 23.75 24.30 2,533,000 60,757,917 23.987 22.29 22.29 22.34 22.24 22.76 2,704,770 22.463 0.63%
2024-11-07 0 23.65 23.65 23.70 23.15 23.70 2,358,164 55,465,072 23.520 22.15 22.15 22.19 21.68 22.19 2,518,078 22.027 1.28%
2024-11-06 0 23.35 23.30 23.35 23.05 23.65 1,844,000 42,863,600 23.245 21.87 21.82 21.87 21.59 22.15 1,969,047 21.769 -1.06%
2024-11-05 0 23.60 23.55 23.60 23.05 23.60 2,088,414 48,797,333 23.366 22.10 22.05 22.10 21.59 22.10 2,230,035 21.882 1.51%
2024-11-04 0 23.25 23.20 23.25 23.00 23.35 1,197,710 27,788,646 23.201 21.77 21.73 21.77 21.54 21.87 1,278,930 21.728 0.65%
2024-11-01 0 23.10 23.10 23.15 22.90 23.25 1,223,500 28,262,205 23.099 21.63 21.63 21.68 21.45 21.77 1,306,469 21.633 0.43%
2024-10-31 0 23.00 23.00 23.10 23.00 23.40 1,913,023 44,272,946 23.143 21.54 21.54 21.63 21.54 21.91 2,042,750 21.673 -1.08%
2024-10-30 0 23.25 23.25 23.30 23.00 23.85 2,640,413 61,397,509 23.253 21.77 21.77 21.82 21.54 22.34 2,819,467 21.776 -2.11%
2024-10-29 0 23.75 23.65 23.75 23.60 24.15 2,209,222 52,491,517 23.760 22.24 22.15 22.24 22.10 22.62 2,359,035 22.251 -0.21%
2024-10-28 0 23.80 23.80 23.85 23.70 24.05 1,503,000 35,802,375 23.821 22.29 22.29 22.34 22.19 22.52 1,604,923 22.308 -0.63%
2024-10-25 0 23.95 23.95 24.00 23.75 24.35 1,247,400 29,852,879 23.932 22.43 22.43 22.48 22.24 22.80 1,331,990 22.412 0.63%
2024-10-24 0 23.80 23.80 23.90 23.55 24.05 2,121,500 50,528,180 23.817 22.29 22.29 22.38 22.05 22.52 2,265,365 22.305 -0.21%
2024-10-23 0 23.85 23.80 23.85 23.60 24.20 1,678,120 40,125,817 23.911 22.34 22.29 22.34 22.10 22.66 1,791,918 22.393 0.21%
2024-10-22 0 23.80 23.75 23.80 23.55 24.00 1,334,000 31,765,700 23.812 22.29 22.24 22.29 22.05 22.48 1,424,462 22.300 0.00%
2024-10-21 0 23.80 23.75 23.80 23.60 24.15 2,550,072 60,693,970 23.801 22.29 22.24 22.29 22.10 22.62 2,722,999 22.289 -0.83%
2024-10-18 0 24.00 23.95 24.00 23.35 24.15 2,885,195 68,556,433 23.761 22.48 22.43 22.48 21.87 22.62 3,080,848 22.252 2.35%
2024-10-17 0 23.45 23.40 23.45 23.30 24.15 2,453,140 57,921,775 23.611 21.96 21.91 21.96 21.82 22.62 2,619,494 22.112 -1.05%
2024-10-16 0 23.70 23.70 23.75 23.60 24.25 2,451,666 58,414,160 23.826 22.19 22.19 22.24 22.10 22.71 2,617,920 22.313 -1.86%
2024-10-15 0 24.15 24.10 24.15 23.85 25.40 3,846,052 93,703,100 24.363 22.62 22.57 22.62 22.34 23.79 4,106,863 22.816 -3.59%
2024-10-14 0 25.05 25.00 25.05 24.30 25.90 2,031,096 50,590,163 24.908 23.46 23.41 23.46 22.76 24.26 2,168,830 23.326 -1.76%
2024-10-10 0 25.50 25.45 25.50 25.20 25.85 2,164,300 55,203,359 25.506 23.88 23.83 23.88 23.60 24.21 2,311,067 23.887 1.59%
2024-10-09 0 25.10 25.10 25.15 24.55 26.70 4,757,222 120,986,123 25.432 23.51 23.51 23.55 22.99 25.00 5,079,822 23.817 -4.20%
2024-10-08 0 26.20 26.20 26.25 25.55 28.60 6,826,961 182,564,055 26.742 24.54 24.54 24.58 23.93 26.78 7,289,916 25.043 -7.91%
2024-10-07 0 28.45 28.40 28.45 27.85 28.75 3,337,032 94,210,052 28.232 26.64 26.60 26.64 26.08 26.92 3,563,325 26.439 3.45%
2024-10-04 0 27.50 27.50 27.55 26.60 27.65 2,366,894 64,542,172 27.269 25.75 25.75 25.80 24.91 25.89 2,527,400 25.537 1.29%
2024-10-03 0 27.15 27.10 27.15 26.40 27.70 2,296,845 62,256,225 27.105 25.43 25.38 25.43 24.72 25.94 2,452,600 25.384 -1.99%
2024-10-02 0 27.70 27.70 27.75 26.85 27.85 4,510,808 123,473,866 27.373 25.94 25.94 25.99 25.14 26.08 4,816,698 25.635 3.36%
2024-09-30 0 26.80 26.75 26.80 25.90 27.50 5,710,444 153,200,775 26.828 25.10 25.05 25.10 24.26 25.75 6,097,685 25.124 3.68%
2024-09-27 0 25.85 25.80 25.85 25.00 26.00 4,045,612 103,464,096 25.574 24.21 24.16 24.21 23.41 24.35 4,319,956 23.950 3.40%
2024-09-26 0 25.00 24.95 25.00 23.45 25.05 3,517,164 86,495,483 24.592 23.41 23.37 23.41 21.96 23.46 3,755,673 23.031 5.71%
2024-09-25 0 23.65 23.60 23.65 23.55 24.50 3,537,814 84,335,048 23.838 22.15 22.10 22.15 22.05 22.94 3,777,723 22.324 -0.63%
2024-09-24 0 23.80 23.70 23.80 22.80 23.80 3,148,148 73,844,062 23.456 22.29 22.19 22.29 21.35 22.29 3,361,633 21.967 5.54%
2024-09-23 0 22.55 22.50 22.55 22.10 22.85 2,370,796 53,468,257 22.553 21.12 21.07 21.12 20.70 21.40 2,531,566 21.121 0.67%
2024-09-20 0 22.40 22.40 22.45 22.05 22.75 7,624,611 170,842,442 22.407 20.98 20.98 21.02 20.65 21.31 8,141,657 20.984 0.90%
2024-09-19 0 22.20 22.15 22.20 21.50 22.30 3,641,671 80,115,122 22.000 20.79 20.74 20.79 20.13 20.88 3,888,623 20.602 2.54%
2024-09-17 0 21.65 21.60 21.65 21.50 22.00 1,493,476 32,452,957 21.730 20.28 20.23 20.28 20.13 20.60 1,594,753 20.350 -0.92%
2024-09-16 0 21.85 21.80 21.85 21.45 21.95 1,168,567 25,331,709 21.678 20.46 20.42 20.46 20.09 20.56 1,247,811 20.301 -0.46%
2024-09-13 0 21.95 21.90 21.95 21.75 22.55 2,323,596 51,160,177 22.018 20.56 20.51 20.56 20.37 21.12 2,481,165 20.619 -1.13%
2024-09-12 0 22.20 22.15 22.20 22.05 22.55 2,828,500 62,639,832 22.146 20.79 20.74 20.79 20.65 21.12 3,020,308 20.740 -1.11%
2024-09-11 0 22.45 22.40 22.45 22.15 22.75 1,932,799 43,269,105 22.387 21.02 20.98 21.02 20.74 21.31 2,063,867 20.965 -2.39%
2024-09-10 0 23.00 22.95 23.00 22.70 23.50 1,983,700 45,669,962 23.023 21.54 21.49 21.54 21.26 22.01 2,118,220 21.561 -1.29%
2024-09-09 0 23.30 23.25 23.30 22.70 23.35 1,993,051 45,960,901 23.061 21.82 21.77 21.82 21.26 21.87 2,128,205 21.596 -0.16%
2024-09-05 0 24.10 24.05 24.10 23.75 24.35 1,948,922 46,812,430 24.020 21.85 21.81 21.85 21.54 22.08 2,149,193 21.781 0.21%
2024-09-04 0 24.05 24.05 24.10 23.95 24.35 1,774,689 42,776,525 24.104 21.81 21.81 21.85 21.72 22.08 1,957,056 21.858 -1.23%
2024-09-03 0 24.35 24.35 24.40 24.20 24.65 916,286 22,372,800 24.417 22.08 22.08 22.13 21.94 22.35 1,010,443 22.142 -0.61%
2024-09-02 0 24.50 24.45 24.50 24.30 25.05 1,439,439 35,286,930 24.514 22.22 22.17 22.22 22.04 22.72 1,587,355 22.230 -2.20%
2024-08-30 0 25.05 25.00 25.05 24.25 25.50 3,456,444 86,548,084 25.040 22.72 22.67 22.72 21.99 23.12 3,811,628 22.706 3.51%
2024-08-29 0 24.20 24.20 24.25 23.80 24.30 1,596,171 38,479,113 24.107 21.94 21.94 21.99 21.58 22.04 1,760,193 21.861 1.04%
2024-08-28 0 23.95 23.90 23.95 23.55 24.00 1,682,935 40,028,407 23.785 21.72 21.67 21.72 21.36 21.76 1,855,873 21.569 -0.21%
2024-08-27 0 24.00 23.95 24.00 23.70 24.00 1,340,314 32,013,106 23.885 21.76 21.72 21.76 21.49 21.76 1,478,044 21.659 0.00%
2024-08-26 0 24.00 24.00 24.05 23.60 24.40 1,715,894 41,197,487 24.009 21.76 21.76 21.81 21.40 22.13 1,892,219 21.772 0.00%
2024-08-23 0 24.00 24.00 24.05 23.80 24.50 989,341 23,726,844 23.982 21.76 21.76 21.81 21.58 22.22 1,091,006 21.748 -1.64%
2024-08-22 0 24.40 24.35 24.40 23.75 24.45 1,556,740 37,786,132 24.273 22.13 22.08 22.13 21.54 22.17 1,716,710 22.011 1.46%
2024-08-21 0 24.05 24.00 24.05 23.40 24.20 2,524,538 60,311,506 23.890 21.81 21.76 21.81 21.22 21.94 2,783,959 21.664 0.63%
2024-08-20 0 23.90 23.85 23.90 23.40 25.55 4,650,478 111,133,343 23.897 21.67 21.63 21.67 21.22 23.17 5,128,360 21.670 -6.46%
2024-08-19 0 25.55 25.50 25.55 24.85 25.90 1,528,998 38,847,046 25.407 23.17 23.12 23.17 22.53 23.49 1,686,118 23.039 3.02%
2024-08-16 0 24.80 24.75 24.80 24.65 25.50 988,500 24,540,839 24.826 22.49 22.44 22.49 22.35 23.12 1,090,078 22.513 0.81%
2024-08-15 0 24.60 24.55 24.60 24.35 25.35 2,190,000 53,941,902 24.631 22.31 22.26 22.31 22.08 22.99 2,415,044 22.336 -2.96%
2024-08-14 0 25.35 25.30 25.35 25.25 25.85 1,411,173 35,877,592 25.424 22.99 22.94 22.99 22.90 23.44 1,556,185 23.055 -0.98%
2024-08-13 0 25.60 25.55 25.60 25.25 25.75 833,762 21,285,440 25.529 23.21 23.17 23.21 22.90 23.35 919,439 23.150 0.99%
2024-08-12 0 25.35 25.35 25.40 25.25 25.85 661,950 16,856,888 25.466 22.99 22.99 23.03 22.90 23.44 729,972 23.093 -0.20%
2024-08-09 0 25.40 25.40 25.45 25.00 25.85 1,859,271 47,445,450 25.518 23.03 23.03 23.08 22.67 23.44 2,050,329 23.140 2.21%
2024-08-08 0 24.85 24.85 24.90 24.60 25.20 1,126,343 28,093,294 24.942 22.53 22.53 22.58 22.31 22.85 1,242,086 22.618 -0.60%
2024-08-07 0 25.00 24.95 25.00 24.70 25.20 750,129 18,728,801 24.967 22.67 22.63 22.67 22.40 22.85 827,212 22.641 1.01%
2024-08-06 0 24.75 24.75 24.80 24.70 25.20 1,099,913 27,395,329 24.907 22.44 22.44 22.49 22.40 22.85 1,212,940 22.586 -0.40%
2024-08-05 0 24.85 24.85 24.90 24.45 24.95 1,810,238 44,770,222 24.732 22.53 22.53 22.58 22.17 22.63 1,996,258 22.427 1.02%
2024-08-02 0 24.60 24.60 24.65 23.90 24.65 1,275,257 31,217,715 24.480 22.31 22.31 22.35 21.67 22.35 1,406,302 22.198 0.61%
2024-08-01 0 24.45 24.40 24.45 23.90 24.75 1,563,073 38,079,450 24.362 22.17 22.13 22.17 21.67 22.44 1,723,694 22.092 0.20%
2024-07-31 0 24.40 24.35 24.40 23.40 24.65 1,463,279 35,372,925 24.174 22.13 22.08 22.13 21.22 22.35 1,613,645 21.921 4.50%
2024-07-30 0 23.35 23.25 23.35 23.15 23.60 1,314,434 30,737,454 23.385 21.17 21.08 21.17 20.99 21.40 1,449,505 21.205 -1.06%
2024-07-29 0 23.60 23.60 23.65 23.60 24.00 820,588 19,505,028 23.770 21.40 21.40 21.45 21.40 21.76 904,911 21.555 -0.21%
2024-07-26 0 23.65 23.60 23.65 23.05 24.00 1,052,594 24,878,726 23.636 21.45 21.40 21.45 20.90 21.76 1,160,758 21.433 0.21%
2024-07-25 0 23.60 23.55 23.65 23.30 23.80 1,122,921 26,415,269 23.524 21.40 21.36 21.45 21.13 21.58 1,238,312 21.332 -0.63%
2024-07-24 0 23.75 23.70 23.75 23.60 25.20 760,735 18,066,699 23.749 21.54 21.49 21.54 21.40 22.85 838,908 21.536 -1.25%
2024-07-23 0 24.05 24.05 24.10 24.00 24.80 723,000 17,461,100 24.151 21.81 21.81 21.85 21.76 22.49 797,295 21.900 -1.03%
2024-07-22 0 24.30 24.25 24.30 23.70 24.30 855,563 20,663,910 24.152 22.04 21.99 22.04 21.49 22.04 943,480 21.902 1.67%
2024-07-19 0 23.90 23.85 23.90 23.70 24.45 986,076 23,567,263 23.900 21.67 21.63 21.67 21.49 22.17 1,087,405 21.673 -2.45%
2024-07-18 0 24.50 24.50 24.55 24.10 24.70 666,700 16,332,035 24.497 22.22 22.22 22.26 21.85 22.40 735,210 22.214 0.62%
2024-07-17 0 24.35 24.35 24.40 24.05 24.55 992,171 24,088,247 24.278 22.08 22.08 22.13 21.81 22.26 1,094,126 22.016 0.41%
2024-07-16 0 24.25 24.20 24.25 23.95 24.50 1,060,864 25,815,988 24.335 21.99 21.94 21.99 21.72 22.22 1,169,878 22.067 -0.61%
2024-07-15 0 24.40 24.40 24.45 24.35 24.95 755,000 18,484,932 24.483 22.13 22.13 22.17 22.08 22.63 832,584 22.202 -2.79%
2024-07-12 0 25.10 25.05 25.10 24.15 25.15 796,500 19,931,764 25.024 22.76 22.72 22.76 21.90 22.81 878,348 22.692 1.21%
2024-07-11 0 24.80 24.80 24.85 24.05 24.95 781,005 19,317,291 24.734 22.49 22.49 22.53 21.81 22.63 861,261 22.429 1.43%
2024-07-10 0 24.45 24.40 24.45 24.20 24.75 1,111,000 27,200,225 24.483 22.17 22.13 22.17 21.94 22.44 1,225,166 22.201 -0.41%
2024-07-09 0 24.55 24.50 24.55 24.05 24.70 1,159,548 28,433,339 24.521 22.26 22.22 22.26 21.81 22.40 1,278,703 22.236 0.61%
2024-07-08 0 24.40 24.40 24.45 23.90 24.50 1,124,638 27,320,362 24.293 22.13 22.13 22.17 21.67 22.22 1,240,206 22.029 1.67%
2024-07-05 0 24.00 24.00 24.10 23.80 24.40 958,452 23,073,867 24.074 21.76 21.76 21.85 21.58 22.13 1,056,942 21.831 -0.83%
2024-07-04 0 24.20 24.15 24.20 23.85 24.30 764,280 18,409,845 24.088 21.94 21.90 21.94 21.63 22.04 842,817 21.843 1.26%
2024-07-03 0 23.90 23.85 23.90 23.55 24.15 965,486 23,123,990 23.951 21.67 21.63 21.67 21.36 21.90 1,064,699 21.719 1.27%
2024-07-02 0 23.60 23.55 23.60 23.40 24.15 1,958,797 46,341,210 23.658 21.40 21.36 21.40 21.22 21.90 2,160,083 21.453 -0.84%
2024-06-28 0 23.80 23.80 23.85 23.70 24.70 1,400,241 33,450,289 23.889 21.58 21.58 21.63 21.49 22.40 1,544,130 21.663 -1.24%
2024-06-27 0 24.10 24.05 24.10 23.95 24.80 1,049,310 25,309,741 24.120 21.85 21.81 21.85 21.72 22.49 1,157,137 21.873 -2.43%
2024-06-26 0 24.70 24.65 24.70 24.20 24.85 1,655,822 40,840,991 24.665 22.40 22.35 22.40 21.94 22.53 1,825,974 22.367 1.02%
2024-06-25 0 24.45 24.45 24.50 24.15 24.65 1,143,939 27,950,728 24.434 22.17 22.17 22.22 21.90 22.35 1,261,490 22.157 1.66%
2024-06-24 0 24.05 24.00 24.05 23.55 24.15 1,374,497 32,720,027 23.805 21.81 21.76 21.81 21.36 21.90 1,515,740 21.587 0.63%
2024-06-21 0 23.90 23.90 23.95 23.80 24.30 2,689,754 64,383,888 23.937 21.67 21.67 21.72 21.58 22.04 2,966,153 21.706 -1.65%
2024-06-20 0 24.30 24.30 24.35 24.10 24.85 1,357,489 33,039,095 24.338 22.04 22.04 22.08 21.85 22.53 1,496,984 22.070 -2.02%
2024-06-19 0 24.80 24.80 24.85 24.55 25.20 2,287,562 56,782,031 24.822 22.49 22.49 22.53 22.26 22.85 2,522,631 22.509 0.00%
2024-06-18 0 24.80 24.80 24.85 24.50 25.35 1,620,082 40,505,717 25.002 22.49 22.49 22.53 22.22 22.99 1,786,561 22.672 0.00%
2024-06-17 0 24.80 24.80 24.85 24.70 25.40 1,312,500 32,685,375 24.903 22.49 22.49 22.53 22.40 23.03 1,447,372 22.583 -1.98%
2024-06-14 0 25.30 25.25 25.30 24.95 25.70 1,077,137 27,129,854 25.187 22.94 22.90 22.94 22.63 23.31 1,187,823 22.840 -1.56%
2024-06-13 0 25.70 25.65 25.70 25.35 26.00 1,121,500 28,738,650 25.625 23.31 23.26 23.31 22.99 23.58 1,236,745 23.237 1.18%
2024-06-12 0 25.40 25.40 25.45 25.20 25.65 1,142,549 29,082,696 25.454 23.03 23.03 23.08 22.85 23.26 1,259,957 23.082 -1.17%
2024-06-11 0 25.70 25.70 25.75 25.00 26.20 2,352,039 60,149,178 25.573 23.31 23.31 23.35 22.67 23.76 2,593,734 23.190 -1.91%
2024-06-07 0 26.20 26.20 26.25 26.20 27.00 2,538,167 67,147,181 26.455 23.76 23.76 23.80 23.76 24.48 2,798,989 23.990 -1.50%
2024-06-06 0 26.60 26.55 26.60 26.50 27.35 790,656 21,172,770 26.779 24.12 24.08 24.12 24.03 24.80 871,904 24.283 -0.75%
2024-06-05 0 26.80 26.75 26.80 26.20 27.20 1,968,700 52,683,810 26.761 24.30 24.26 24.30 23.76 24.67 2,171,003 24.267 0.94%
2024-06-04 0 26.55 26.50 26.55 26.40 27.05 1,103,818 29,394,131 26.630 24.08 24.03 24.08 23.94 24.53 1,217,246 24.148 -1.48%
2024-06-03 0 26.95 26.95 27.05 26.85 27.50 1,577,183 42,811,230 27.144 24.44 24.44 24.53 24.35 24.94 1,739,254 24.615 -0.92%
2024-05-31 0 27.20 27.20 27.25 26.50 27.20 8,025,416 217,171,983 27.061 24.67 24.67 24.71 24.03 24.67 8,850,106 24.539 1.87%
2024-05-30 0 26.70 26.70 26.75 26.50 27.10 2,089,096 55,690,644 26.658 24.21 24.21 24.26 24.03 24.57 2,303,771 24.174 -0.19%
2024-05-29 0 26.75 26.70 26.75 26.70 27.55 1,940,000 52,089,825 26.850 24.26 24.21 24.26 24.21 24.98 2,139,354 24.348 -1.65%
2024-05-28 0 27.20 27.20 27.25 27.10 27.40 1,396,000 38,000,387 27.221 24.67 24.67 24.71 24.57 24.85 1,539,453 24.684 -0.37%
2024-05-27 0 27.30 27.30 27.40 26.70 27.45 917,536 24,942,339 27.184 24.76 24.76 24.85 24.21 24.89 1,011,822 24.651 0.92%
2024-05-24 0 27.05 27.00 27.05 26.90 27.55 1,217,300 32,971,655 27.086 24.53 24.48 24.53 24.39 24.98 1,342,390 24.562 -1.10%
2024-05-23 0 27.35 27.25 27.35 26.90 27.45 1,320,636 35,900,018 27.184 24.80 24.71 24.80 24.39 24.89 1,456,344 24.651 0.37%
2024-05-22 0 27.25 27.25 27.35 27.15 27.65 1,714,407 46,800,738 27.298 24.71 24.71 24.80 24.62 25.07 1,890,579 24.755 -0.91%
2024-05-21 0 27.50 27.50 27.55 26.95 28.00 1,761,515 48,211,564 27.369 24.94 24.94 24.98 24.44 25.39 1,942,528 24.819 -2.23%
2024-05-20 0 28.90 28.90 28.95 28.15 29.10 1,499,279 42,977,925 28.666 25.51 25.51 25.55 24.85 25.68 1,698,697 25.301 -0.17%
2024-05-17 0 28.95 28.90 28.95 28.55 29.30 1,834,373 53,207,898 29.006 25.55 25.51 25.55 25.20 25.86 2,078,362 25.601 0.00%
2024-05-16 0 28.95 28.90 28.95 28.45 28.95 1,378,036 39,672,351 28.789 25.55 25.51 25.55 25.11 25.55 1,561,328 25.409 0.87%
2024-05-14 0 28.70 28.65 28.70 28.55 29.10 1,064,491 30,599,440 28.746 25.33 25.29 25.33 25.20 25.68 1,206,078 25.371 -0.69%
2024-05-13 0 28.90 28.90 28.95 28.10 29.30 1,583,712 45,798,557 28.918 25.51 25.51 25.55 24.80 25.86 1,794,361 25.524 1.23%
2024-05-10 0 28.55 28.55 28.60 27.85 28.70 1,621,255 46,086,219 28.426 25.20 25.20 25.24 24.58 25.33 1,836,897 25.089 2.51%
2024-05-09 0 27.85 27.85 27.90 27.45 28.00 1,582,241 43,958,742 27.783 24.58 24.58 24.62 24.23 24.71 1,792,694 24.521 1.64%
2024-05-08 0 27.40 27.35 27.40 27.20 27.80 2,510,907 69,305,950 27.602 24.18 24.14 24.18 24.01 24.54 2,844,882 24.362 1.29%
2024-05-07 0 27.05 27.00 27.05 26.45 27.10 1,430,300 38,370,855 26.827 23.87 23.83 23.87 23.34 23.92 1,620,544 23.678 0.93%
2024-05-06 0 26.80 26.75 26.80 26.55 27.10 1,890,829 50,720,924 26.825 23.65 23.61 23.65 23.43 23.92 2,142,327 23.676 -0.92%
2024-05-03 0 27.05 26.95 27.05 26.90 27.25 805,082 21,790,246 27.066 23.87 23.79 23.87 23.74 24.05 912,166 23.888 1.50%
2024-05-02 0 26.65 26.65 26.70 26.15 26.80 1,546,415 41,069,923 26.558 23.52 23.52 23.57 23.08 23.65 1,752,103 23.440 0.95%
2024-04-30 0 26.40 26.35 26.40 26.15 27.05 2,109,540 56,014,472 26.553 23.30 23.26 23.30 23.08 23.87 2,390,129 23.436 -0.19%
2024-04-29 0 26.45 26.40 26.45 26.00 26.85 1,671,000 44,400,212 26.571 23.34 23.30 23.34 22.95 23.70 1,893,259 23.452 0.95%
2024-04-26 0 26.20 26.15 26.20 25.55 26.40 1,809,826 47,181,119 26.069 23.12 23.08 23.12 22.55 23.30 2,050,550 23.009 2.34%
2024-04-25 0 25.60 25.60 25.70 25.40 25.70 1,430,412 36,597,841 25.586 22.59 22.59 22.68 22.42 22.68 1,620,670 22.582 0.99%
2024-04-24 0 25.35 25.30 25.35 25.25 25.60 1,381,969 35,144,607 25.431 22.37 22.33 22.37 22.29 22.59 1,565,784 22.445 0.20%
2024-04-23 0 25.30 25.30 25.35 25.00 25.65 1,547,664 39,267,183 25.372 22.33 22.33 22.37 22.07 22.64 1,753,518 22.393 1.40%
2024-04-22 0 24.95 24.95 25.00 24.45 25.35 1,237,714 31,056,935 25.092 22.02 22.02 22.07 21.58 22.37 1,402,342 22.146 1.84%
2024-04-19 0 24.50 24.50 24.55 24.30 25.10 2,101,909 51,512,658 24.508 21.62 21.62 21.67 21.45 22.15 2,381,483 21.630 -2.58%
2024-04-18 0 25.15 25.15 25.20 24.60 25.55 2,034,056 51,351,505 25.246 22.20 22.20 22.24 21.71 22.55 2,304,605 22.282 1.82%
2024-04-17 0 24.70 24.65 24.70 24.35 24.95 1,371,500 33,803,450 24.647 21.80 21.76 21.80 21.49 22.02 1,553,923 21.754 1.44%
2024-04-16 0 24.35 24.35 24.40 24.00 24.85 2,370,541 57,981,561 24.459 21.49 21.49 21.54 21.18 21.93 2,685,846 21.588 -1.02%
2024-04-15 0 24.60 24.60 24.65 23.85 24.75 2,885,000 70,312,475 24.372 21.71 21.71 21.76 21.05 21.84 3,268,732 21.511 1.65%
2024-04-12 0 24.20 24.20 24.30 24.05 24.90 2,471,583 60,501,608 24.479 21.36 21.36 21.45 21.23 21.98 2,800,327 21.605 -2.42%
2024-04-11 0 24.80 24.80 24.85 24.10 25.05 969,255 23,947,885 24.708 21.89 21.89 21.93 21.27 22.11 1,098,175 21.807 0.40%
2024-04-10 0 24.70 24.65 24.70 24.25 24.75 791,610 19,444,559 24.563 21.80 21.76 21.80 21.40 21.84 896,902 21.680 1.23%
2024-04-09 0 24.40 24.40 24.45 24.20 24.70 1,132,746 27,658,259 24.417 21.54 21.54 21.58 21.36 21.80 1,283,412 21.551 1.04%
2024-04-08 0 24.15 24.15 24.20 23.80 24.40 978,089 23,596,102 24.125 21.31 21.31 21.36 21.01 21.54 1,108,184 21.293 0.42%
2024-04-05 0 24.05 24.05 24.15 23.95 24.80 1,243,834 30,103,703 24.202 21.23 21.23 21.31 21.14 21.89 1,409,276 21.361 -2.24%
2024-04-03 0 24.60 24.55 24.60 24.45 25.05 1,295,142 31,903,823 24.633 21.71 21.67 21.71 21.58 22.11 1,467,408 21.742 -0.61%
2024-04-02 0 24.75 24.75 24.80 24.60 25.35 1,531,365 38,231,276 24.965 21.84 21.84 21.89 21.71 22.37 1,735,051 22.035 0.41%
2024-03-28 0 24.65 24.65 24.75 24.40 25.00 1,199,018 29,626,402 24.709 21.76 21.76 21.84 21.54 22.07 1,358,499 21.808 0.41%
2024-03-27 0 24.55 24.50 24.55 24.25 24.95 1,491,510 36,711,972 24.614 21.67 21.62 21.67 21.40 22.02 1,689,895 21.724 -1.80%
2024-03-26 0 25.00 25.00 25.05 24.55 25.25 1,375,588 34,428,620 25.028 22.07 22.07 22.11 21.67 22.29 1,558,554 22.090 1.42%
2024-03-25 0 24.65 24.60 24.65 24.35 25.05 2,142,945 52,948,686 24.708 21.76 21.71 21.76 21.49 22.11 2,427,977 21.808 -0.80%
2024-03-22 0 24.85 24.80 24.85 24.30 25.75 3,270,901 81,168,471 24.815 21.93 21.89 21.93 21.45 22.73 3,705,962 21.902 -4.42%
2024-03-21 0 26.00 26.00 26.05 25.80 27.25 3,674,210 96,423,847 26.243 22.95 22.95 22.99 22.77 24.05 4,162,915 23.163 0.97%
2024-03-20 0 25.75 25.75 25.85 25.20 25.95 1,056,456 27,152,141 25.701 22.73 22.73 22.82 22.24 22.90 1,196,975 22.684 0.39%
2024-03-19 0 25.65 25.65 25.70 25.15 26.20 2,137,196 54,959,447 25.716 22.64 22.64 22.68 22.20 23.12 2,421,463 22.697 0.00%
2024-03-18 0 25.65 25.65 25.70 24.75 25.95 2,277,925 57,783,428 25.367 22.64 22.64 22.68 21.84 22.90 2,580,911 22.389 3.01%
2024-03-15 0 24.90 24.80 24.90 24.70 25.55 3,625,601 90,316,047 24.911 21.98 21.89 21.98 21.80 22.55 4,107,840 21.986 -0.80%
2024-03-14 0 25.10 25.10 25.15 24.80 25.35 1,168,724 29,310,339 25.079 22.15 22.15 22.20 21.89 22.37 1,324,175 22.135 0.20%
2024-03-13 0 25.05 25.00 25.05 24.50 25.50 2,675,005 66,578,887 24.889 22.11 22.07 22.11 21.62 22.51 3,030,806 21.967 -1.76%
2024-03-12 0 25.50 25.45 25.50 23.70 25.65 3,226,609 81,038,040 25.116 22.51 22.46 22.51 20.92 22.64 3,655,779 22.167 6.92%
2024-03-11 0 23.85 23.80 23.85 23.15 24.00 802,589 19,070,321 23.761 21.05 21.01 21.05 20.43 21.18 909,341 20.972 1.92%
2024-03-08 0 23.40 23.35 23.40 23.00 23.60 835,794 19,554,354 23.396 20.65 20.61 20.65 20.30 20.83 946,963 20.650 1.30%
2024-03-07 0 23.10 23.05 23.10 22.90 23.35 1,333,150 30,774,246 23.084 20.39 20.34 20.39 20.21 20.61 1,510,472 20.374 -0.22%
2024-03-06 0 23.15 23.15 23.20 22.65 23.30 1,569,152 36,167,336 23.049 20.43 20.43 20.48 19.99 20.56 1,777,864 20.343 2.21%
2024-03-05 0 22.65 22.60 22.65 22.55 23.40 2,536,875 57,872,972 22.813 19.99 19.95 19.99 19.90 20.65 2,874,304 20.135 -3.00%
2024-03-04 0 23.35 23.35 23.40 23.10 24.05 1,854,271 43,486,380 23.452 20.61 20.61 20.65 20.39 21.23 2,100,907 20.699 -2.10%
2024-03-01 0 23.85 23.85 24.00 23.85 24.30 1,908,511 45,806,730 24.001 21.05 21.05 21.18 21.05 21.45 2,162,361 21.184 -1.45%
2024-02-29 0 24.20 24.15 24.20 24.15 24.75 2,241,387 54,518,685 24.324 21.36 21.31 21.36 21.31 21.84 2,539,513 21.468 -1.22%
2024-02-28 0 24.50 24.45 24.50 24.45 24.90 1,663,118 40,972,634 24.636 21.62 21.58 21.62 21.58 21.98 1,884,329 21.744 -1.21%
2024-02-27 0 24.80 24.75 24.80 24.40 25.20 1,833,535 45,320,565 24.718 21.89 21.84 21.89 21.54 22.24 2,077,413 21.816 -1.59%
2024-02-26 0 25.20 25.15 25.20 25.05 25.55 1,706,160 43,066,982 25.242 22.24 22.20 22.24 22.11 22.55 1,933,096 22.279 0.60%
2024-02-23 0 25.05 25.05 25.15 25.05 25.35 1,893,452 47,612,488 25.146 22.11 22.11 22.20 22.11 22.37 2,145,299 22.194 -0.60%
2024-02-22 0 25.20 25.15 25.20 24.85 25.60 1,825,159 45,795,409 25.091 22.24 22.20 22.24 21.93 22.59 2,067,923 22.146 -0.79%
2024-02-21 0 25.40 25.35 25.40 24.55 25.60 2,758,390 69,367,184 25.148 22.42 22.37 22.42 21.67 22.59 3,125,282 22.195 2.42%
2024-02-20 0 24.80 24.75 24.80 24.55 24.95 1,214,427 30,076,324 24.766 21.89 21.84 21.89 21.67 22.02 1,375,957 21.858 0.20%
2024-02-19 0 24.75 24.75 24.80 24.75 25.20 432,117 10,778,664 24.944 21.84 21.84 21.89 21.84 22.24 489,593 22.016 -1.98%
2024-02-16 0 25.25 25.20 25.25 24.10 25.30 702,725 17,609,893 25.059 22.29 22.24 22.29 21.27 22.33 796,194 22.118 3.70%
2024-02-15 0 24.35 24.35 24.40 24.00 24.55 844,191 20,501,212 24.285 21.49 21.49 21.54 21.18 21.67 956,476 21.434 0.62%
2024-02-14 0 24.20 24.20 24.25 23.80 24.45 607,303 14,664,849 24.147 21.36 21.36 21.40 21.01 21.58 688,080 21.313 -1.43%
2024-02-09 0 24.55 24.50 24.55 24.35 24.75 395,305 9,694,504 24.524 21.67 21.62 21.67 21.49 21.84 447,884 21.645 -1.21%
2024-02-08 0 24.85 24.85 24.95 24.80 25.30 916,519 22,914,501 25.002 21.93 21.93 22.02 21.89 22.33 1,038,425 22.067 -1.00%
2024-02-07 0 25.10 25.05 25.10 24.95 25.65 780,849 19,679,923 25.203 22.15 22.11 22.15 22.02 22.64 884,709 22.245 -0.40%
2024-02-06 0 25.20 25.20 25.25 24.45 25.30 1,157,980 28,942,682 24.994 22.24 22.24 22.29 21.58 22.33 1,312,002 22.060 3.70%
2024-02-05 0 24.30 24.30 24.35 23.90 24.85 1,215,515 29,661,749 24.403 21.45 21.45 21.49 21.09 21.93 1,377,190 21.538 -0.41%
2024-02-02 0 24.40 24.40 24.45 24.30 25.00 1,094,937 26,797,009 24.474 21.54 21.54 21.58 21.45 22.07 1,240,574 21.600 -0.41%
2024-02-01 0 24.50 24.50 24.55 24.20 24.80 701,852 17,202,347 24.510 21.62 21.62 21.67 21.36 21.89 795,205 21.633 1.24%
2024-01-31 0 24.20 24.20 24.25 24.00 24.85 1,538,155 37,336,921 24.274 21.36 21.36 21.40 21.18 21.93 1,742,744 21.424 -1.22%
2024-01-30 0 24.50 24.50 24.55 24.40 25.05 1,679,586 41,321,319 24.602 21.62 21.62 21.67 21.54 22.11 1,902,987 21.714 -2.00%
2024-01-29 0 25.00 25.00 25.05 24.90 25.25 988,500 24,757,500 25.046 22.07 22.07 22.11 21.98 22.29 1,119,980 22.105 1.21%
2024-01-26 0 24.70 24.70 24.75 24.60 25.20 1,459,205 36,191,114 24.802 21.80 21.80 21.84 21.71 22.24 1,653,293 21.890 -1.79%
2024-01-25 0 25.15 25.15 25.20 24.60 25.50 1,478,415 37,257,314 25.201 22.20 22.20 22.24 21.71 22.51 1,675,058 22.242 -2.33%
2024-01-24 0 25.75 25.70 25.75 25.05 25.85 1,331,279 33,903,530 25.467 22.73 22.68 22.73 22.11 22.82 1,508,352 22.477 2.39%
2024-01-23 0 25.15 25.10 25.15 24.50 25.60 1,557,451 38,984,674 25.031 22.20 22.15 22.20 21.62 22.59 1,764,607 22.093 -0.20%
2024-01-22 0 25.20 25.20 25.25 24.70 26.00 1,422,811 35,779,110 25.147 22.24 22.24 22.29 21.80 22.95 1,612,058 22.195 -4.00%
2024-01-19 0 26.25 26.20 26.25 26.00 26.70 1,001,721 26,355,817 26.311 23.17 23.12 23.17 22.95 23.57 1,134,959 23.222 -0.57%
2024-01-18 0 26.40 26.40 26.45 25.95 26.55 1,734,604 45,703,785 26.348 23.30 23.30 23.34 22.90 23.43 1,965,323 23.255 0.96%
2024-01-17 0 26.15 26.10 26.15 26.10 27.25 1,763,499 46,531,104 26.386 23.08 23.04 23.08 23.04 24.05 1,998,061 23.288 -4.39%
2024-01-16 0 27.35 27.35 27.45 27.25 28.85 1,172,801 32,313,347 27.552 24.14 24.14 24.23 24.05 25.46 1,328,795 24.318 -3.87%
2024-01-15 0 28.45 28.40 28.45 28.10 28.80 875,118 24,895,918 28.449 25.11 25.07 25.11 24.80 25.42 991,517 25.109 1.25%
2024-01-12 0 28.10 28.10 28.15 28.00 28.45 575,443 16,241,852 28.225 24.80 24.80 24.85 24.71 25.11 651,982 24.911 0.18%
2024-01-11 0 28.05 28.05 28.10 27.50 28.40 937,695 26,365,560 28.117 24.76 24.76 24.80 24.27 25.07 1,062,417 24.817 1.81%
2024-01-10 0 27.55 27.55 27.65 27.35 28.10 1,097,706 30,425,082 27.717 24.32 24.32 24.40 24.14 24.80 1,243,711 24.463 -2.13%
2024-01-09 0 28.15 28.15 28.20 27.90 28.70 908,084 25,651,002 28.247 24.85 24.85 24.89 24.62 25.33 1,028,868 24.931 -0.35%
2024-01-08 0 28.25 28.20 28.25 28.15 29.30 1,056,850 30,204,030 28.579 24.93 24.89 24.93 24.85 25.86 1,197,421 25.224 -2.75%
2024-01-05 0 29.05 28.95 29.05 28.40 29.35 2,756,019 80,116,235 29.070 25.64 25.55 25.64 25.07 25.90 3,122,596 25.657 1.22%
2024-01-04 0 28.70 28.65 28.70 27.95 29.10 1,481,529 42,562,271 28.729 25.33 25.29 25.33 24.67 25.68 1,678,586 25.356 -0.35%
2024-01-03 0 28.80 28.75 28.80 27.60 28.85 1,570,347 44,616,661 28.412 25.42 25.37 25.42 24.36 25.46 1,779,218 25.077 1.23%
2024-01-02 0 28.45 28.40 28.45 28.20 29.35 1,020,669 29,183,332 28.592 25.11 25.07 25.11 24.89 25.90 1,156,428 25.236 -2.07%
2023-12-29 0 29.05 29.05 29.10 28.75 29.30 958,856 27,879,846 29.076 25.64 25.64 25.68 25.37 25.86 1,086,393 25.663 -0.51%
2023-12-28 0 29.20 29.15 29.20 28.40 29.30 1,101,850 32,067,949 29.104 25.77 25.73 25.77 25.07 25.86 1,248,407 25.687 2.28%
2023-12-27 0 28.55 28.55 28.60 28.25 28.95 836,377 23,906,943 28.584 25.20 25.20 25.24 24.93 25.55 947,623 25.228 0.35%
2023-12-22 0 28.45 28.40 28.45 28.30 28.75 629,489 17,938,162 28.496 25.11 25.07 25.11 24.98 25.37 713,217 25.151 -0.18%
2023-12-21 0 28.50 28.50 28.55 28.05 28.70 637,722 18,161,682 28.479 25.15 25.15 25.20 24.76 25.33 722,545 25.136 0.88%
2023-12-20 0 28.25 28.20 28.25 27.90 28.60 949,837 26,782,544 28.197 24.93 24.89 24.93 24.62 25.24 1,076,174 24.887 0.00%
2023-12-19 0 28.25 28.25 28.30 28.15 28.55 789,576 22,355,479 28.313 24.93 24.93 24.98 24.85 25.20 894,597 24.989 -0.53%
2023-12-18 0 28.40 28.40 28.45 27.90 28.90 706,470 20,165,661 28.544 25.07 25.07 25.11 24.62 25.51 800,437 25.193 -0.18%
2023-12-15 0 28.45 28.45 28.50 28.35 29.10 2,055,938 58,809,076 28.604 25.11 25.11 25.15 25.02 25.68 2,329,397 25.246 -0.18%
2023-12-14 0 28.50 28.40 28.50 27.90 28.60 1,220,435 34,615,250 28.363 25.15 25.07 25.15 24.62 25.24 1,382,764 25.033 2.15%
2023-12-13 0 27.90 27.85 27.90 27.70 28.40 975,850 27,297,077 27.973 24.62 24.58 24.62 24.45 25.07 1,105,647 24.689 -0.36%
2023-12-12 0 28.00 27.95 28.00 27.60 28.15 883,441 24,689,650 27.947 24.71 24.67 24.71 24.36 24.85 1,000,947 24.666 1.45%
2023-12-11 0 27.60 27.55 27.60 26.55 27.70 1,568,698 42,800,235 27.284 24.36 24.32 24.36 23.43 24.45 1,777,350 24.081 1.28%
2023-12-08 0 27.25 27.20 27.25 27.10 27.90 1,183,350 32,451,705 27.424 24.05 24.01 24.05 23.92 24.62 1,340,747 24.204 -1.09%
2023-12-07 0 27.55 27.50 27.60 27.45 27.80 663,124 18,292,763 27.586 24.32 24.27 24.36 24.23 24.54 751,326 24.347 -0.54%
2023-12-06 0 27.70 27.65 27.70 27.10 27.95 1,418,116 39,244,567 27.674 24.45 24.40 24.45 23.92 24.67 1,606,739 24.425 0.36%
2023-12-05 0 27.60 27.55 27.60 27.45 28.30 1,137,456 31,611,092 27.791 24.36 24.32 24.36 24.23 24.98 1,288,748 24.529 -1.25%
2023-12-04 0 27.95 27.95 28.00 27.80 28.50 1,203,665 33,777,222 28.062 24.67 24.67 24.71 24.54 25.15 1,363,764 24.768 -0.53%
2023-12-01 0 28.10 28.10 28.15 27.90 28.55 1,298,572 36,602,497 28.187 24.80 24.80 24.85 24.62 25.20 1,471,294 24.878 -1.40%
2023-11-30 0 28.50 28.40 28.50 27.90 28.75 2,368,220 67,434,458 28.475 25.15 25.07 25.15 24.62 25.37 2,683,216 25.132 1.79%
2023-11-29 0 28.00 28.00 28.10 27.85 28.65 1,615,273 45,387,495 28.099 24.71 24.71 24.80 24.58 25.29 1,830,120 24.800 -1.41%
2023-11-28 0 28.40 28.40 28.45 28.25 28.90 1,201,443 34,193,126 28.460 25.07 25.07 25.11 24.93 25.51 1,361,246 25.119 -1.05%
2023-11-27 0 28.70 28.65 28.70 28.35 28.95 917,000 26,273,701 28.652 25.33 25.29 25.33 25.02 25.55 1,038,970 25.288 0.17%
2023-11-24 0 28.65 28.60 28.65 28.55 29.30 1,002,555 28,948,060 28.874 25.29 25.24 25.29 25.20 25.86 1,135,904 25.485 -1.88%
2023-11-23 0 29.20 29.20 29.25 28.55 29.30 1,390,080 40,351,322 29.028 25.77 25.77 25.82 25.20 25.86 1,574,974 25.620 1.74%
2023-11-22 0 28.70 28.60 28.70 28.10 28.85 1,653,500 47,124,587 28.500 25.33 25.24 25.33 24.80 25.46 1,873,431 25.154 0.00%
2023-11-21 0 28.70 28.65 28.70 28.55 29.25 2,072,750 59,815,763 28.858 25.33 25.29 25.33 25.20 25.82 2,348,445 25.470 0.00%
2023-11-20 0 28.70 28.65 28.70 27.75 28.85 2,227,741 63,599,544 28.549 25.33 25.29 25.33 24.49 25.46 2,524,052 25.197 3.61%
2023-11-17 0 27.70 27.70 27.75 27.65 28.05 1,106,636 30,793,681 27.826 24.45 24.45 24.49 24.40 24.76 1,253,829 24.560 -0.18%
2023-11-16 0 27.75 27.75 27.80 27.60 28.45 2,098,470 58,514,250 27.884 24.49 24.49 24.54 24.36 25.11 2,377,587 24.611 -1.25%
2023-11-15 0 28.10 28.05 28.10 27.50 28.40 2,676,760 75,136,696 28.070 24.80 24.76 24.80 24.27 25.07 3,032,795 24.775 3.50%
2023-11-14 0 27.15 27.10 27.15 26.45 27.90 3,366,750 91,098,606 27.058 23.96 23.92 23.96 23.34 24.62 3,814,560 23.882 2.84%
2023-11-13 0 26.40 26.40 26.45 25.95 26.55 863,104 22,690,747 26.290 23.30 23.30 23.34 22.90 23.43 977,905 23.203 2.52%
2023-11-10 0 25.75 25.75 25.85 25.65 26.00 1,206,000 31,142,187 25.823 22.73 22.73 22.82 22.64 22.95 1,366,409 22.791 -2.28%
2023-11-09 0 26.35 26.30 26.35 26.00 26.55 1,393,569 36,730,158 26.357 23.26 23.21 23.26 22.95 23.43 1,578,927 23.263 0.96%
2023-11-08 0 26.10 26.05 26.10 25.95 26.55 1,497,960 39,189,051 26.162 23.04 22.99 23.04 22.90 23.43 1,697,203 23.090 -1.69%
2023-11-07 0 26.55 26.50 26.55 26.45 26.95 1,082,516 28,842,446 26.644 23.43 23.39 23.43 23.34 23.79 1,226,501 23.516 -2.03%
2023-11-06 0 27.10 27.05 27.15 26.55 27.35 1,911,500 51,697,087 27.045 23.92 23.87 23.96 23.43 24.14 2,165,748 23.870 1.88%
2023-11-03 0 26.60 26.60 26.65 26.25 26.90 1,696,536 45,124,210 26.598 23.48 23.48 23.52 23.17 23.74 1,922,191 23.475 1.33%
2023-11-02 0 26.25 26.20 26.25 26.05 26.55 915,163 24,027,725 26.255 23.17 23.12 23.17 22.99 23.43 1,036,888 23.173 0.00%
2023-11-01 0 26.25 26.20 26.25 25.90 26.60 1,099,500 28,971,700 26.350 23.17 23.12 23.17 22.86 23.48 1,245,744 23.257 0.19%
2023-10-31 0 26.20 26.20 26.25 26.20 26.90 1,127,525 29,834,661 26.460 23.12 23.12 23.17 23.12 23.74 1,277,497 23.354 -1.50%
2023-10-30 0 26.60 26.55 26.60 25.60 26.75 3,014,009 79,807,804 26.479 23.48 23.43 23.48 22.59 23.61 3,414,901 23.370 3.30%
2023-10-27 0 25.75 25.70 25.75 25.50 26.05 1,134,637 29,312,354 25.834 22.73 22.68 22.73 22.51 22.99 1,285,555 22.801 0.98%
2023-10-26 0 25.50 25.45 25.50 24.95 25.75 2,636,000 67,347,612 25.549 22.51 22.46 22.51 22.02 22.73 2,986,613 22.550 3.24%
2023-10-25 0 24.70 24.70 24.75 24.65 25.35 981,600 24,457,622 24.916 21.80 21.80 21.84 21.76 22.37 1,112,162 21.991 0.61%
2023-10-24 0 24.55 24.55 24.60 24.00 25.05 2,105,953 51,697,506 24.548 21.67 21.67 21.71 21.18 22.11 2,386,065 21.666 0.82%
2023-10-20 0 24.35 24.35 24.40 23.90 24.65 1,568,139 38,229,618 24.379 21.49 21.49 21.54 21.09 21.76 1,776,716 21.517 0.00%
2023-10-19 0 24.35 24.35 24.40 23.95 24.60 2,083,077 50,725,611 24.351 21.49 21.49 21.54 21.14 21.71 2,360,146 21.493 -1.02%
2023-10-18 0 24.60 24.55 24.60 24.40 25.00 2,706,000 66,732,674 24.661 21.71 21.67 21.71 21.54 22.07 3,065,924 21.766 0.82%
2023-10-17 0 24.40 24.40 24.45 24.25 24.90 2,113,291 51,703,760 24.466 21.54 21.54 21.58 21.40 21.98 2,394,379 21.594 -1.01%
2023-10-16 0 24.65 24.65 24.70 24.10 24.90 1,897,539 46,724,015 24.623 21.76 21.76 21.80 21.27 21.98 2,149,930 21.733 1.86%
2023-10-13 0 24.20 24.20 24.25 24.15 25.15 1,800,668 44,053,257 24.465 21.36 21.36 21.40 21.31 22.20 2,040,174 21.593 -4.16%
2023-10-12 0 25.25 25.25 25.35 24.75 25.35 1,579,992 39,751,128 25.159 22.29 22.29 22.37 21.84 22.37 1,790,146 22.206 1.20%
2023-10-11 0 24.95 24.90 24.95 24.80 25.40 1,623,253 40,539,064 24.974 22.02 21.98 22.02 21.89 22.42 1,839,161 22.042 0.00%
2023-10-10 0 24.95 24.95 25.00 24.75 25.30 1,533,520 38,374,532 25.024 22.02 22.02 22.07 21.84 22.33 1,737,493 22.086 0.81%
2023-10-09 0 24.75 24.75 24.80 24.75 25.20 922,142 22,911,639 24.846 21.84 21.84 21.89 21.84 22.24 1,044,796 21.929 0.00%
2023-10-06 0 24.75 24.65 24.75 24.40 24.90 926,700 22,914,505 24.727 21.84 21.76 21.84 21.54 21.98 1,049,960 21.824 1.43%
2023-10-05 0 24.40 24.40 24.45 23.85 24.60 1,346,507 32,823,637 24.377 21.54 21.54 21.58 21.05 21.71 1,525,605 21.515 1.46%
2023-10-04 0 24.05 24.00 24.05 23.75 24.30 2,539,924 61,068,240 24.043 21.23 21.18 21.23 20.96 21.45 2,877,758 21.221 0.21%
2023-10-03 0 24.00 23.95 24.00 23.85 24.90 1,845,088 44,392,037 24.060 21.18 21.14 21.18 21.05 21.98 2,090,502 21.235 -3.81%
2023-09-29 0 24.95 24.95 25.00 24.30 25.00 2,615,654 64,967,522 24.838 22.02 22.02 22.07 21.45 22.07 2,963,561 21.922 0.81%
2023-09-28 0 24.75 24.75 24.80 24.60 25.45 2,919,352 72,561,813 24.855 21.84 21.84 21.89 21.71 22.46 3,307,654 21.938 -2.56%
2023-09-27 0 25.40 25.40 25.45 25.05 25.65 1,481,300 37,524,485 25.332 22.42 22.42 22.46 22.11 22.64 1,678,327 22.358 1.20%
2023-09-26 0 25.10 25.10 25.20 24.75 25.40 2,620,075 65,814,589 25.119 22.15 22.15 22.24 21.84 22.42 2,968,570 22.170 -0.59%
2023-09-25 0 25.25 25.20 25.25 25.10 26.35 1,977,895 50,169,121 25.365 22.29 22.24 22.29 22.15 23.26 2,240,974 22.387 -3.26%
2023-09-22 0 26.10 26.05 26.10 25.60 26.20 1,801,150 46,714,148 25.936 23.04 22.99 23.04 22.59 23.12 2,040,720 22.891 0.77%
2023-09-21 0 25.90 25.90 25.95 25.75 26.60 1,760,775 45,649,223 25.926 22.86 22.86 22.90 22.73 23.48 1,994,975 22.882 -2.08%
2023-09-20 0 26.45 26.45 26.50 26.45 27.00 1,410,528 37,570,413 26.636 23.34 23.34 23.39 23.34 23.83 1,598,142 23.509 -1.67%
2023-09-19 0 26.90 26.90 26.95 26.60 27.30 1,516,000 40,655,650 26.818 23.74 23.74 23.79 23.48 24.10 1,717,642 23.669 -1.10%
2023-09-18 0 27.20 27.20 27.30 26.65 27.50 1,987,500 54,030,987 27.185 24.01 24.01 24.10 23.52 24.27 2,251,856 23.994 -0.32%
2023-09-15 0 28.05 28.05 28.15 27.75 28.50 1,653,112 46,375,979 28.054 24.08 24.08 24.17 23.83 24.47 1,925,307 24.088 1.26%
2023-09-14 0 27.70 27.70 27.75 27.60 28.05 1,549,941 42,994,048 27.739 23.78 23.78 23.83 23.70 24.08 1,805,148 23.817 -0.89%
2023-09-13 0 27.95 27.95 28.10 27.85 28.35 1,214,000 34,032,337 28.033 24.00 24.00 24.13 23.91 24.34 1,413,892 24.070 -0.71%
2023-09-12 0 28.15 28.15 28.25 27.80 28.40 1,197,711 33,756,615 28.184 24.17 24.17 24.26 23.87 24.38 1,394,921 24.200 -0.18%
2023-09-11 0 28.20 28.15 28.20 27.90 28.55 1,427,562 40,204,847 28.163 24.21 24.17 24.21 23.96 24.51 1,662,619 24.182 -0.35%
2023-09-07 0 28.30 28.25 28.30 28.20 28.95 1,441,079 41,202,240 28.591 24.30 24.26 24.30 24.21 24.86 1,678,361 24.549 -2.58%
2023-09-06 0 29.05 29.05 29.15 28.60 29.50 1,086,597 31,478,580 28.970 24.94 24.94 25.03 24.56 25.33 1,265,512 24.874 0.17%
2023-09-05 0 29.00 28.95 29.00 28.90 29.85 888,797 25,907,287 29.149 24.90 24.86 24.90 24.81 25.63 1,035,143 25.028 -2.85%
2023-09-04 0 29.85 29.80 29.85 29.10 30.40 1,793,634 53,591,143 29.879 25.63 25.59 25.63 24.99 26.10 2,088,967 25.654 2.58%
2023-08-31 0 29.10 29.10 29.15 28.80 29.30 2,270,620 65,938,521 29.040 24.99 24.99 25.03 24.73 25.16 2,644,491 24.934 -1.02%
2023-08-30 0 29.40 29.40 29.50 29.30 29.90 833,100 24,656,358 29.596 25.24 25.24 25.33 25.16 25.67 970,275 25.412 -0.84%
2023-08-29 0 29.65 29.60 29.65 29.40 29.85 1,202,254 35,594,460 29.606 25.46 25.42 25.46 25.24 25.63 1,400,212 25.421 0.51%
2023-08-28 0 29.50 29.45 29.50 29.50 29.85 1,210,000 35,841,152 29.621 25.33 25.29 25.33 25.33 25.63 1,409,234 25.433 0.17%
2023-08-25 0 29.45 29.45 29.50 29.00 29.85 1,618,520 47,743,175 29.498 25.29 25.29 25.33 24.90 25.63 1,885,019 25.328 1.20%
2023-08-24 0 29.10 29.10 29.15 28.75 29.40 1,357,964 39,472,853 29.068 24.99 24.99 25.03 24.69 25.24 1,581,561 24.958 1.04%
2023-08-23 0 28.80 28.75 28.80 28.50 29.05 1,102,000 31,714,441 28.779 24.73 24.69 24.73 24.47 24.94 1,283,451 24.710 -0.17%
2023-08-22 0 28.85 28.80 28.85 28.55 29.20 1,426,159 41,092,857 28.814 24.77 24.73 24.77 24.51 25.07 1,660,985 24.740 -0.17%
2023-08-21 0 28.90 28.85 28.90 28.60 29.35 1,324,744 38,360,958 28.957 24.81 24.77 24.81 24.56 25.20 1,542,871 24.863 -0.17%
2023-08-18 0 28.95 28.95 29.00 28.70 29.35 935,700 27,100,855 28.963 24.86 24.86 24.90 24.64 25.20 1,089,769 24.868 -1.03%
2023-08-17 0 29.25 29.25 29.30 28.55 29.75 2,082,269 60,821,916 29.209 25.11 25.11 25.16 24.51 25.54 2,425,127 25.080 -1.68%
2023-08-16 0 29.75 29.75 29.80 29.45 30.00 835,533 24,868,857 29.764 25.54 25.54 25.59 25.29 25.76 973,109 25.556 -0.83%
2023-08-15 0 30.00 29.95 30.00 29.60 30.45 974,116 29,166,349 29.941 25.76 25.72 25.76 25.42 26.15 1,134,510 25.708 -0.33%
2023-08-14 0 30.10 30.05 30.10 30.00 30.35 852,000 25,653,752 30.110 25.84 25.80 25.84 25.76 26.06 992,287 25.853 -0.50%
2023-08-11 0 30.25 30.25 30.30 30.25 30.60 704,120 21,388,057 30.376 25.97 25.97 26.02 25.97 26.27 820,058 26.081 -1.79%
2023-08-10 0 30.80 30.80 30.85 30.55 31.30 824,652 25,396,717 30.797 26.45 26.45 26.49 26.23 26.87 960,436 26.443 0.82%
2023-08-09 0 30.55 30.50 30.55 30.05 30.70 1,156,692 35,243,353 30.469 26.23 26.19 26.23 25.80 26.36 1,347,148 26.161 0.83%
2023-08-08 0 30.30 30.30 30.35 30.10 30.60 888,900 26,944,882 30.313 26.02 26.02 26.06 25.84 26.27 1,035,263 26.027 -0.82%
2023-08-07 0 30.55 30.55 30.60 30.35 30.65 639,590 19,529,969 30.535 26.23 26.23 26.27 26.06 26.32 744,902 26.218 -0.16%
2023-08-04 0 30.60 30.60 30.65 30.60 31.20 954,486 29,367,883 30.768 26.27 26.27 26.32 26.27 26.79 1,111,648 26.418 -0.16%
2023-08-03 0 30.65 30.65 30.70 30.55 31.20 1,585,351 48,806,268 30.786 26.32 26.32 26.36 26.23 26.79 1,846,389 26.433 -1.76%
2023-08-02 0 31.20 31.15 31.20 31.10 31.45 1,469,415 45,891,500 31.231 26.79 26.75 26.79 26.70 27.00 1,711,363 26.816 -0.64%
2023-08-01 0 31.40 31.35 31.40 31.30 32.35 1,435,412 45,410,040 31.636 26.96 26.92 26.96 26.87 27.78 1,671,761 27.163 -2.03%
2023-07-31 0 32.05 32.00 32.05 31.15 32.15 1,563,329 49,866,518 31.898 27.52 27.48 27.52 26.75 27.60 1,820,741 27.388 1.75%
2023-07-28 0 31.50 31.45 31.50 31.00 31.85 1,193,000 37,466,875 31.406 27.05 27.00 27.05 26.62 27.35 1,389,435 26.966 -0.16%
2023-07-27 0 31.55 31.50 31.55 30.75 31.70 1,986,500 62,373,097 31.398 27.09 27.05 27.09 26.40 27.22 2,313,589 26.959 2.77%
2023-07-26 0 30.70 30.70 30.75 30.60 31.35 1,200,826 37,079,189 30.878 26.36 26.36 26.40 26.27 26.92 1,398,549 26.513 -0.97%
2023-07-25 0 31.00 31.00 31.05 30.25 31.05 2,200,016 68,006,871 30.912 26.62 26.62 26.66 25.97 26.66 2,562,262 26.542 2.48%
2023-07-24 0 30.25 30.25 30.30 30.10 30.65 1,360,795 41,207,524 30.282 25.97 25.97 26.02 25.84 26.32 1,584,858 26.001 -1.31%
2023-07-21 0 30.65 30.60 30.65 30.10 30.70 1,244,914 37,916,821 30.457 26.32 26.27 26.32 25.84 26.36 1,449,897 26.151 0.66%
2023-07-20 0 30.45 30.40 30.45 30.35 30.75 1,292,500 39,387,025 30.474 26.15 26.10 26.15 26.06 26.40 1,505,318 26.165 -0.65%
2023-07-19 0 30.65 30.60 30.65 30.10 30.70 1,192,441 36,380,272 30.509 26.32 26.27 26.32 25.84 26.36 1,388,784 26.196 0.66%
2023-07-18 0 30.45 30.40 30.45 30.10 30.80 5,212,316 158,382,800 30.386 26.15 26.10 26.15 25.84 26.45 6,070,556 26.090 -1.46%
2023-07-14 0 30.90 30.80 30.90 30.45 30.90 1,568,435 48,218,963 30.743 26.53 26.45 26.53 26.15 26.53 1,826,687 26.397 1.48%
2023-07-13 0 30.45 30.40 30.45 30.15 30.55 1,036,864 31,528,663 30.408 26.15 26.10 26.15 25.89 26.23 1,207,590 26.109 1.00%
2023-07-12 0 30.15 30.10 30.15 30.00 30.85 1,166,500 35,256,231 30.224 25.89 25.84 25.89 25.76 26.49 1,358,571 25.951 -0.99%
2023-07-11 0 30.45 30.40 30.45 30.15 30.65 1,382,251 42,028,552 30.406 26.15 26.10 26.15 25.89 26.32 1,609,847 26.107 0.16%
2023-07-10 0 30.40 30.35 30.40 30.15 30.95 1,291,017 39,224,629 30.383 26.10 26.06 26.10 25.89 26.57 1,503,591 26.087 -0.49%
2023-07-07 0 30.55 30.55 30.60 30.45 31.35 1,802,191 55,470,854 30.780 26.23 26.23 26.27 26.15 26.92 2,098,933 26.428 -0.33%
2023-07-06 0 30.65 30.60 30.65 30.50 31.80 2,127,267 65,567,413 30.822 26.32 26.27 26.32 26.19 27.30 2,477,534 26.465 -2.39%
2023-07-05 0 31.40 31.35 31.40 31.15 32.20 2,650,268 83,392,033 31.466 26.96 26.92 26.96 26.75 27.65 3,086,651 27.017 -2.64%
2023-07-04 0 32.25 32.20 32.25 32.10 32.60 2,044,697 66,048,790 32.302 27.69 27.65 27.69 27.56 27.99 2,381,369 27.736 -0.92%
2023-07-03 0 32.55 32.50 32.60 32.30 33.00 2,015,198 65,557,742 32.532 27.95 27.91 27.99 27.73 28.33 2,347,013 27.932 -1.36%
2023-06-30 0 33.00 33.00 33.05 32.65 33.50 1,244,849 40,991,676 32.929 28.33 28.33 28.38 28.03 28.76 1,449,821 28.274 -0.15%
2023-06-29 0 33.05 33.05 33.10 32.80 33.85 907,758 29,945,878 32.989 28.38 28.38 28.42 28.16 29.06 1,057,226 28.325 -1.64%
2023-06-28 0 33.60 33.55 33.60 32.95 33.80 1,820,512 60,911,745 33.459 28.85 28.81 28.85 28.29 29.02 2,120,270 28.728 -0.15%
2023-06-27 0 33.65 33.60 33.65 32.75 33.75 1,171,655 39,261,856 33.510 28.89 28.85 28.89 28.12 28.98 1,364,575 28.772 1.36%
2023-06-26 0 33.20 33.20 33.25 32.60 33.60 631,497 21,023,695 33.292 28.51 28.51 28.55 27.99 28.85 735,477 28.585 -0.30%
2023-06-23 0 33.30 33.30 33.35 32.45 33.65 1,289,980 42,753,134 33.142 28.59 28.59 28.64 27.86 28.89 1,502,383 28.457 -1.48%
2023-06-21 0 33.80 33.80 33.85 33.80 34.55 1,065,679 36,270,022 34.035 29.02 29.02 29.06 29.02 29.67 1,241,150 29.223 -1.74%
2023-06-20 0 34.40 34.40 34.45 33.75 34.75 692,500 23,876,912 34.479 29.54 29.54 29.58 28.98 29.84 806,524 29.605 -1.01%
2023-06-19 0 34.75 34.70 34.75 34.25 34.80 617,122 21,338,916 34.578 29.84 29.79 29.84 29.41 29.88 718,735 29.690 -0.71%
2023-06-16 0 35.00 34.95 35.00 34.30 35.00 1,612,270 56,234,794 34.879 30.05 30.01 30.05 29.45 30.05 1,877,740 29.948 1.45%
2023-06-15 0 34.50 34.45 34.50 34.25 35.00 797,781 27,580,097 34.571 29.62 29.58 29.62 29.41 30.05 929,140 29.683 0.29%
2023-06-14 0 34.40 34.35 34.40 34.25 35.55 1,305,900 45,157,163 34.579 29.54 29.49 29.54 29.41 30.52 1,520,924 29.691 -1.99%
2023-06-13 0 35.10 35.05 35.10 34.60 35.55 1,073,652 37,728,460 35.140 30.14 30.09 30.14 29.71 30.52 1,250,435 30.172 0.00%
2023-06-12 0 35.10 35.10 35.15 34.25 35.30 964,860 33,685,289 34.912 30.14 30.14 30.18 29.41 30.31 1,123,730 29.976 1.59%
2023-06-09 0 34.55 34.50 34.55 34.30 35.45 969,604 33,527,058 34.578 29.67 29.62 29.67 29.45 30.44 1,129,255 29.690 -1.43%
2023-06-08 0 35.05 35.00 35.05 34.80 35.50 856,347 30,068,195 35.112 30.09 30.05 30.09 29.88 30.48 997,350 30.148 0.14%
2023-06-07 0 35.00 35.00 35.05 34.65 35.35 1,402,736 49,150,869 35.039 30.05 30.05 30.09 29.75 30.35 1,633,705 30.086 0.14%
2023-06-06 0 34.95 34.90 34.95 34.05 35.05 1,268,159 44,112,940 34.785 30.01 29.97 30.01 29.24 30.09 1,476,969 29.867 2.19%
2023-06-05 0 34.20 34.15 34.20 33.85 34.60 1,187,687 40,754,559 34.314 29.36 29.32 29.36 29.06 29.71 1,383,247 29.463 -0.44%
2023-06-02 0 34.35 34.30 34.35 33.05 34.55 2,220,464 76,036,791 34.244 29.49 29.45 29.49 28.38 29.67 2,586,077 29.402 3.93%
2023-06-01 0 33.05 33.05 33.10 32.65 33.80 2,061,590 68,371,458 33.164 28.38 28.38 28.42 28.03 29.02 2,401,043 28.476 -0.75%
2023-05-31 0 33.30 33.30 33.35 33.05 34.45 5,013,319 167,598,670 33.431 28.59 28.59 28.64 28.38 29.58 5,838,792 28.704 -3.20%
2023-05-30 0 34.40 34.35 34.40 34.10 35.45 1,994,400 68,653,760 34.423 29.54 29.49 29.54 29.28 30.44 2,322,790 29.557 -1.57%
2023-05-29 0 34.95 34.90 34.95 34.80 35.95 2,807,000 99,417,154 35.418 30.01 29.97 30.01 29.88 30.87 3,269,190 30.410 0.29%
2023-05-25 0 34.85 34.85 34.90 34.25 35.15 2,294,621 80,071,939 34.895 29.92 29.92 29.97 29.41 30.18 2,672,444 29.962 0.14%
2023-05-24 0 34.80 34.75 34.80 34.55 35.10 1,483,500 51,660,069 34.823 29.88 29.84 29.88 29.67 30.14 1,727,767 29.900 -0.29%
2023-05-23 0 35.70 35.65 35.70 35.25 36.30 1,761,000 62,812,573 35.669 29.97 29.93 29.97 29.59 30.47 2,097,852 29.941 -0.56%
2023-05-22 0 35.90 35.85 35.90 35.60 36.40 1,783,629 64,129,812 35.955 30.14 30.09 30.14 29.88 30.56 2,124,809 30.181 -0.69%
2023-05-19 0 36.15 36.10 36.15 35.55 36.30 2,086,671 75,180,552 36.029 30.35 30.30 30.35 29.84 30.47 2,485,818 30.244 0.98%
2023-05-18 0 35.80 35.80 35.85 35.65 36.70 3,052,740 110,332,527 36.142 30.05 30.05 30.09 29.93 30.81 3,636,681 30.339 -0.69%
2023-05-17 0 36.05 36.00 36.05 35.65 36.85 2,754,924 99,987,229 36.294 30.26 30.22 30.26 29.93 30.93 3,281,898 30.466 2.41%
2023-05-16 0 35.20 35.15 35.20 34.95 35.80 2,578,027 91,056,310 35.320 29.55 29.51 29.55 29.34 30.05 3,071,163 29.649 -0.28%
2023-05-15 0 35.30 35.25 35.30 34.10 35.40 2,066,865 72,091,692 34.880 29.63 29.59 29.63 28.62 29.72 2,462,224 29.279 2.92%
2023-05-12 0 34.30 34.25 34.30 34.15 34.60 1,153,433 39,613,892 34.344 28.79 28.75 28.79 28.67 29.04 1,374,067 28.830 -0.15%
2023-05-11 0 34.35 34.30 34.35 34.20 34.70 1,401,254 48,217,249 34.410 28.83 28.79 28.83 28.71 29.13 1,669,292 28.885 0.15%
2023-05-10 0 34.30 34.25 34.30 34.10 35.00 1,133,020 38,877,593 34.313 28.79 28.75 28.79 28.62 29.38 1,349,749 28.804 -0.44%
2023-05-09 0 34.45 34.40 34.45 34.15 34.90 1,471,422 50,692,780 34.452 28.92 28.88 28.92 28.67 29.30 1,752,882 28.920 -1.01%
2023-05-08 0 34.80 34.75 34.80 34.45 34.90 1,171,668 40,623,197 34.671 29.21 29.17 29.21 28.92 29.30 1,395,790 29.104 0.72%
2023-05-05 0 34.55 34.50 34.55 34.35 35.00 1,509,000 52,200,870 34.593 29.00 28.96 29.00 28.83 29.38 1,797,648 29.038 0.44%
2023-05-04 0 34.40 34.35 34.40 34.10 34.75 1,095,093 37,643,334 34.375 28.88 28.83 28.88 28.62 29.17 1,304,567 28.855 0.73%
2023-05-03 0 34.15 34.10 34.15 34.10 35.15 927,045 31,794,595 34.297 28.67 28.62 28.67 28.62 29.51 1,104,374 28.790 -2.01%
2023-05-02 0 34.85 34.85 34.90 34.30 35.30 1,644,500 57,071,029 34.704 29.25 29.25 29.30 28.79 29.63 1,959,067 29.132 -0.43%
2023-04-28 0 35.00 34.95 35.00 34.90 35.70 1,447,757 50,886,135 35.148 29.38 29.34 29.38 29.30 29.97 1,724,690 29.505 -1.55%
2023-04-27 0 35.55 35.50 35.55 35.00 36.80 1,744,194 62,344,719 35.744 29.84 29.80 29.84 29.38 30.89 2,077,831 30.005 -2.47%
2023-04-26 0 36.45 36.40 36.45 36.20 36.90 1,621,523 59,098,194 36.446 30.60 30.56 30.60 30.39 30.97 1,931,695 30.594 -0.82%
2023-04-25 0 36.75 36.75 36.80 36.40 37.35 2,775,151 102,186,812 36.822 30.85 30.85 30.89 30.56 31.35 3,305,994 30.910 -0.54%
2023-04-24 0 36.95 36.90 36.95 36.25 37.10 2,104,013 77,160,027 36.673 31.02 30.97 31.02 30.43 31.14 2,506,478 30.784 1.09%
2023-04-21 0 36.55 36.55 36.60 36.05 36.75 1,411,262 51,585,012 36.552 30.68 30.68 30.72 30.26 30.85 1,681,214 30.683 0.27%
2023-04-20 0 36.45 36.45 36.50 35.85 36.50 1,644,000 59,452,358 36.163 30.60 30.60 30.64 30.09 30.64 1,958,471 30.357 1.25%
2023-04-19 0 36.00 36.00 36.05 35.55 36.15 1,613,716 57,780,734 35.806 30.22 30.22 30.26 29.84 30.35 1,922,395 30.057 0.56%
2023-04-18 0 35.80 35.80 35.85 35.65 36.20 1,608,866 57,731,324 35.883 30.05 30.05 30.09 29.93 30.39 1,916,617 30.121 -1.51%
2023-04-17 0 36.35 36.30 36.35 35.50 36.50 2,332,881 84,114,861 36.056 30.51 30.47 30.51 29.80 30.64 2,779,124 30.267 0.83%
2023-04-14 0 36.05 36.00 36.05 35.85 36.40 1,037,578 37,361,249 36.008 30.26 30.22 30.26 30.09 30.56 1,236,050 30.226 -0.28%
2023-04-13 0 36.15 36.15 36.20 35.95 36.65 921,780 33,346,691 36.176 30.35 30.35 30.39 30.18 30.77 1,098,102 30.368 -0.96%
2023-04-12 0 36.50 36.50 36.55 36.35 36.80 1,100,598 40,235,071 36.557 30.64 30.64 30.68 30.51 30.89 1,311,125 30.687 0.27%
2023-04-11 0 36.40 36.35 36.40 36.25 37.10 842,228 30,761,507 36.524 30.56 30.51 30.56 30.43 31.14 1,003,333 30.659 -1.22%
2023-04-06 0 36.85 36.80 36.85 36.05 36.90 1,202,994 44,113,419 36.670 30.93 30.89 30.93 30.26 30.97 1,433,108 30.782 0.82%
2023-04-04 0 36.55 36.50 36.55 35.90 36.65 1,154,331 42,066,948 36.443 30.68 30.64 30.68 30.14 30.77 1,375,136 30.591 0.83%
2023-04-03 0 36.25 36.25 36.30 35.95 36.55 1,163,039 42,102,205 36.200 30.43 30.43 30.47 30.18 30.68 1,385,510 30.388 -0.14%
2023-03-31 0 36.30 36.30 36.35 36.05 36.75 1,489,229 54,178,258 36.380 30.47 30.47 30.51 30.26 30.85 1,774,095 30.539 1.11%
2023-03-30 0 35.90 35.90 35.95 35.80 36.40 997,093 35,956,546 36.061 30.14 30.14 30.18 30.05 30.56 1,187,821 30.271 -0.83%
2023-03-29 0 36.20 36.05 36.20 35.80 36.40 1,214,019 43,784,751 36.066 30.39 30.26 30.39 30.05 30.56 1,446,242 30.275 0.98%
2023-03-28 0 35.85 35.80 35.85 35.80 36.45 738,200 26,598,988 36.032 30.09 30.05 30.09 30.05 30.60 879,406 30.247 -1.65%
2023-03-27 0 36.45 36.35 36.45 35.90 36.85 1,450,200 52,796,280 36.406 30.60 30.51 30.60 30.14 30.93 1,727,600 30.560 1.25%
2023-03-24 0 36.00 35.95 36.00 35.95 37.40 1,361,486 49,546,685 36.392 30.22 30.18 30.22 30.18 31.39 1,621,917 30.548 -0.69%
2023-03-23 0 36.25 36.15 36.25 35.05 36.30 1,825,586 65,512,708 35.886 30.43 30.35 30.43 29.42 30.47 2,174,792 30.124 2.55%
2023-03-22 0 35.35 35.30 35.35 35.05 36.20 1,472,953 52,240,764 35.467 29.67 29.63 29.67 29.42 30.39 1,754,706 29.772 -0.14%
2023-03-21 0 35.40 35.40 35.45 34.80 35.55 979,439 34,551,635 35.277 29.72 29.72 29.76 29.21 29.84 1,166,790 29.613 0.85%
2023-03-20 0 35.10 35.05 35.10 34.00 35.30 1,681,344 58,488,779 34.787 29.46 29.42 29.46 28.54 29.63 2,002,959 29.201 -0.43%
2023-03-17 0 35.25 35.20 35.25 34.60 35.35 1,933,896 68,050,672 35.188 29.59 29.55 29.59 29.04 29.67 2,303,820 29.538 0.71%
2023-03-16 0 35.00 34.95 35.00 34.65 35.30 866,685 30,228,044 34.878 29.38 29.34 29.38 29.09 29.63 1,032,468 29.277 -0.28%
2023-03-15 0 35.10 35.05 35.10 34.90 35.40 1,049,865 36,860,196 35.109 29.46 29.42 29.46 29.30 29.72 1,250,688 29.472 1.45%
2023-03-14 0 34.60 34.55 34.60 34.40 35.35 831,082 28,911,905 34.788 29.04 29.00 29.04 28.88 29.67 990,055 29.202 -1.70%
2023-03-13 0 35.20 35.20 35.25 34.75 35.30 1,536,896 53,870,147 35.051 29.55 29.55 29.59 29.17 29.63 1,830,880 29.423 0.86%
2023-03-10 0 34.90 34.85 34.90 34.70 35.25 1,364,510 47,691,541 34.951 29.30 29.25 29.30 29.13 29.59 1,625,519 29.339 -0.85%
2023-03-09 0 35.20 35.15 35.20 35.05 36.05 1,763,134 62,437,394 35.413 29.55 29.51 29.55 29.42 30.26 2,100,394 29.727 -2.09%
2023-03-08 0 35.95 35.90 35.95 35.55 36.10 1,677,080 60,254,563 35.928 30.18 30.14 30.18 29.84 30.30 1,997,879 30.159 -0.14%
2023-03-07 0 36.00 35.95 36.00 35.70 36.50 750,078 27,062,830 36.080 30.22 30.18 30.22 29.97 30.64 893,556 30.287 -0.96%
2023-03-06 0 36.35 36.30 36.35 35.70 36.70 1,481,095 53,681,056 36.244 30.51 30.47 30.51 29.97 30.81 1,764,405 30.424 0.83%
2023-03-03 0 36.05 36.00 36.05 35.55 36.20 1,670,842 59,989,264 35.904 30.26 30.22 30.26 29.84 30.39 1,990,448 30.139 0.28%
2023-03-02 0 35.95 35.90 35.95 35.60 36.45 1,687,032 60,710,529 35.987 30.18 30.14 30.18 29.88 30.60 2,009,735 30.208 -0.28%
2023-03-01 0 36.05 36.00 36.05 35.80 36.40 4,069,345 146,451,972 35.989 30.26 30.22 30.26 30.05 30.56 4,847,747 30.210 -0.14%
2023-02-28 0 36.10 36.10 36.15 36.10 37.05 2,229,215 80,933,911 36.306 30.30 30.30 30.35 30.30 31.10 2,655,629 30.476 -1.90%
2023-02-27 0 36.80 36.75 36.80 36.55 36.90 1,367,404 50,275,501 36.767 30.89 30.85 30.89 30.68 30.97 1,628,967 30.863 0.00%
2023-02-24 0 36.80 36.80 36.85 36.65 37.15 904,057 33,326,829 36.864 30.89 30.89 30.93 30.77 31.18 1,076,989 30.944 -0.67%
2023-02-23 0 37.05 36.95 37.05 36.75 37.20 2,279,440 84,311,742 36.988 31.10 31.02 31.10 30.85 31.23 2,715,461 31.049 0.27%
2023-02-22 0 36.95 36.90 36.95 36.55 37.10 981,069 36,220,604 36.920 31.02 30.97 31.02 30.68 31.14 1,168,732 30.991 -0.40%
2023-02-21 0 37.10 37.05 37.10 36.90 37.35 696,908 25,883,275 37.140 31.14 31.10 31.14 30.97 31.35 830,216 31.177 -0.13%
2023-02-20 0 37.15 37.10 37.15 36.60 37.20 709,289 26,262,681 37.027 31.18 31.14 31.18 30.72 31.23 844,965 31.081 0.81%
2023-02-17 0 36.85 36.85 36.90 36.70 37.40 1,311,104 48,390,329 36.908 30.93 30.93 30.97 30.81 31.39 1,561,898 30.982 -0.81%
2023-02-16 0 37.15 37.10 37.15 37.00 37.80 1,525,598 56,944,494 37.326 31.18 31.14 31.18 31.06 31.73 1,817,421 31.333 -0.80%
2023-02-15 0 37.45 37.40 37.45 37.20 38.00 926,017 34,645,344 37.413 31.44 31.39 31.44 31.23 31.90 1,103,149 31.406 -0.79%
2023-02-14 0 37.75 37.70 37.75 37.40 38.00 1,873,657 70,572,171 37.665 31.69 31.65 31.69 31.39 31.90 2,232,058 31.618 0.53%
2023-02-13 0 37.55 37.50 37.55 37.20 37.75 2,145,751 80,478,415 37.506 31.52 31.48 31.52 31.23 31.69 2,556,199 31.484 -0.40%
2023-02-10 0 37.70 37.70 37.75 37.50 38.15 992,100 37,486,575 37.785 31.65 31.65 31.69 31.48 32.02 1,181,873 31.718 -0.26%
2023-02-09 0 37.80 37.80 37.85 37.35 38.20 1,869,333 70,434,700 37.679 31.73 31.73 31.77 31.35 32.07 2,226,907 31.629 -0.53%
2023-02-08 0 38.00 37.95 38.00 37.15 38.30 1,423,889 53,975,732 37.907 31.90 31.86 31.90 31.18 32.15 1,696,257 31.820 0.66%
2023-02-07 0 37.75 37.75 37.80 37.20 38.40 1,373,380 51,795,012 37.714 31.69 31.69 31.73 31.23 32.23 1,636,086 31.658 0.13%
2023-02-06 0 37.70 37.65 37.70 37.00 38.30 1,503,116 56,301,306 37.456 31.65 31.60 31.65 31.06 32.15 1,790,638 31.442 -1.57%
2023-02-03 0 38.30 38.25 38.30 38.25 38.80 1,318,874 50,700,628 38.442 32.15 32.11 32.15 32.11 32.57 1,571,154 32.270 -0.65%
2023-02-02 0 38.55 38.55 38.60 38.15 38.90 1,814,186 69,819,102 38.485 32.36 32.36 32.40 32.02 32.65 2,161,211 32.306 0.65%
2023-02-01 0 38.30 38.25 38.30 37.70 38.50 2,685,597 102,338,371 38.106 32.15 32.11 32.15 31.65 32.32 3,199,310 31.988 -0.52%
2023-01-31 0 38.50 38.45 38.50 38.10 39.60 2,339,865 90,234,569 38.564 32.32 32.28 32.32 31.98 33.24 2,787,444 32.372 -1.53%
2023-01-30 0 39.10 39.05 39.10 38.90 39.75 3,259,576 127,919,679 39.244 32.82 32.78 32.82 32.65 33.37 3,883,082 32.943 0.13%
2023-01-27 0 39.05 39.05 39.10 38.30 39.20 2,768,694 107,242,868 38.734 32.78 32.78 32.82 32.15 32.91 3,298,302 32.515 -0.38%
2023-01-26 0 39.20 39.20 39.25 39.00 40.15 1,983,866 78,165,295 39.400 32.91 32.91 32.95 32.74 33.70 2,363,348 33.074 -1.26%
2023-01-20 0 39.70 39.70 39.75 38.90 40.65 2,879,723 113,551,357 39.431 33.33 33.33 33.37 32.65 34.12 3,430,569 33.100 -0.25%
2023-01-19 0 39.80 39.80 39.85 39.25 40.20 1,879,262 75,054,504 39.938 33.41 33.41 33.45 32.95 33.75 2,238,735 33.525 -0.50%
2023-01-18 0 40.00 39.95 40.00 39.65 40.50 3,543,385 141,693,077 39.988 33.58 33.54 33.58 33.28 34.00 4,221,179 33.567 -0.37%
2023-01-17 0 40.15 40.10 40.15 39.80 41.00 2,183,256 87,474,054 40.066 33.70 33.66 33.70 33.41 34.42 2,600,879 33.633 -1.35%
2023-01-16 0 40.70 40.65 40.70 40.40 41.20 813,288 33,121,495 40.725 34.16 34.12 34.16 33.91 34.58 968,857 34.186 -0.37%
2023-01-13 0 40.85 40.75 40.85 40.30 40.85 1,895,670 77,053,123 40.647 34.29 34.21 34.29 33.83 34.29 2,258,282 34.120 0.62%
2023-01-12 0 40.60 40.60 40.65 39.85 40.75 1,695,853 68,664,652 40.490 34.08 34.08 34.12 33.45 34.21 2,020,243 33.988 0.74%
2023-01-11 0 40.30 40.30 40.35 40.05 41.35 2,708,111 109,548,776 40.452 33.83 33.83 33.87 33.62 34.71 3,226,130 33.957 -1.59%
2023-01-10 0 40.95 40.90 40.95 40.70 41.30 2,041,818 83,596,346 40.942 34.37 34.33 34.37 34.16 34.67 2,432,386 34.368 1.24%
2023-01-09 0 40.45 40.40 40.45 40.00 41.95 4,379,132 177,532,698 40.541 33.95 33.91 33.95 33.58 35.21 5,216,791 34.031 -1.10%
2023-01-06 0 40.90 40.85 40.90 40.50 42.30 1,850,505 76,092,736 41.120 34.33 34.29 34.33 34.00 35.51 2,204,478 34.517 -1.45%
2023-01-05 0 41.50 41.45 41.50 41.05 43.00 2,770,582 115,301,227 41.616 34.84 34.79 34.84 34.46 36.10 3,300,551 34.934 -2.35%
2023-01-04 0 42.50 42.40 42.50 40.10 42.70 3,522,119 147,212,231 41.796 35.68 35.59 35.68 33.66 35.84 4,195,845 35.085 4.42%
2023-01-03 0 40.70 40.65 40.70 40.20 41.10 2,420,321 98,408,761 40.659 34.16 34.12 34.16 33.75 34.50 2,883,290 34.131 -1.81%
2022-12-30 0 41.45 41.30 41.45 40.50 41.60 2,216,790 91,244,170 41.160 34.79 34.67 34.79 34.00 34.92 2,640,827 34.551 2.09%
2022-12-29 0 40.60 40.55 40.60 40.00 41.05 2,417,300 97,759,396 40.442 34.08 34.04 34.08 33.58 34.46 2,879,692 33.948 -1.10%
2022-12-28 0 41.05 41.00 41.05 40.55 41.70 2,041,814 83,875,894 41.079 34.46 34.42 34.46 34.04 35.00 2,432,381 34.483 0.49%
2022-12-23 0 40.85 40.85 40.90 40.80 41.50 1,447,823 59,507,829 41.102 34.29 34.29 34.33 34.25 34.84 1,724,769 34.502 -1.09%
2022-12-22 0 41.30 41.15 41.30 40.10 41.40 2,355,421 96,808,654 41.100 34.67 34.54 34.67 33.66 34.75 2,805,976 34.501 2.48%
2022-12-21 0 40.30 40.20 40.30 39.95 40.35 1,638,681 65,919,691 40.227 33.83 33.75 33.83 33.54 33.87 1,952,135 33.768 0.50%
2022-12-20 0 40.10 40.00 40.10 39.55 40.15 1,749,635 69,889,886 39.945 33.66 33.58 33.66 33.20 33.70 2,084,313 33.531 0.25%
2022-12-19 0 40.00 40.00 40.05 39.60 40.35 3,794,572 151,608,159 39.954 33.58 33.58 33.62 33.24 33.87 4,520,414 33.539 -0.50%
2022-12-16 0 40.20 40.00 40.20 39.10 40.25 3,084,819 123,241,822 39.951 33.75 33.58 33.75 32.82 33.79 3,674,896 33.536 1.64%
2022-12-15 0 39.55 39.45 39.55 38.80 39.85 2,039,315 80,537,233 39.492 33.20 33.12 33.20 32.57 33.45 2,429,404 33.151 -0.13%
2022-12-14 0 39.60 39.55 39.60 37.15 39.75 4,739,831 184,256,504 38.874 33.24 33.20 33.24 31.18 33.37 5,646,486 32.632 5.74%
2022-12-13 0 37.45 37.35 37.45 36.65 37.55 1,042,878 38,836,205 37.239 31.44 31.35 31.44 30.77 31.52 1,242,364 31.260 0.40%
2022-12-12 0 37.30 37.30 37.35 36.65 37.50 1,292,000 48,122,266 37.246 31.31 31.31 31.35 30.77 31.48 1,539,139 31.266 -0.27%
2022-12-09 0 37.40 37.30 37.40 36.20 37.45 1,747,000 64,714,062 37.043 31.39 31.31 31.39 30.39 31.44 2,081,174 31.095 3.17%
2022-12-08 0 36.25 36.20 36.25 36.00 37.00 1,655,079 60,083,446 36.302 30.43 30.39 30.43 30.22 31.06 1,971,670 30.473 -1.23%
2022-12-07 0 36.70 36.70 36.75 36.20 37.25 2,355,776 86,710,142 36.807 30.81 30.81 30.85 30.39 31.27 2,806,399 30.897 0.27%
2022-12-06 0 36.60 36.55 36.60 35.80 36.90 1,333,832 48,819,879 36.601 30.72 30.68 30.72 30.05 30.97 1,588,973 30.724 0.55%
2022-12-05 0 36.40 36.40 36.45 35.35 36.75 2,784,538 101,226,177 36.353 30.56 30.56 30.60 29.67 30.85 3,317,176 30.516 2.10%
2022-12-02 0 35.65 35.60 35.65 35.20 35.95 2,509,868 89,593,844 35.697 29.93 29.88 29.93 29.55 30.18 2,989,966 29.965 0.42%
2022-12-01 0 35.50 35.50 35.55 35.15 36.15 3,264,117 116,686,505 35.748 29.80 29.80 29.84 29.51 30.35 3,888,491 30.008 -1.25%
2022-11-30 0 35.95 35.90 35.95 34.30 36.00 4,652,511 166,004,626 35.681 30.18 30.14 30.18 28.79 30.22 5,542,463 29.951 4.51%
2022-11-29 0 34.40 34.35 34.40 33.60 34.45 2,169,036 74,096,301 34.161 28.88 28.83 28.88 28.20 28.92 2,583,938 28.676 0.73%
2022-11-28 0 34.15 34.15 34.20 33.00 34.40 1,534,489 51,960,500 33.862 28.67 28.67 28.71 27.70 28.88 1,828,013 28.425 1.34%
2022-11-25 0 33.70 33.70 33.75 33.55 33.85 670,500 22,594,415 33.698 28.29 28.29 28.33 28.16 28.41 798,756 28.287 -1.03%
2022-11-24 0 34.05 34.00 34.05 33.55 34.10 594,500 20,144,625 33.885 28.58 28.54 28.58 28.16 28.62 708,219 28.444 1.19%
2022-11-23 0 33.65 33.60 33.65 33.45 34.10 1,416,285 47,722,245 33.695 28.25 28.20 28.25 28.08 28.62 1,687,198 28.285 -2.04%
2022-11-22 0 34.35 34.25 34.35 33.40 34.45 1,994,551 68,038,727 34.112 28.83 28.75 28.83 28.04 28.92 2,376,077 28.635 2.08%
2022-11-21 0 33.65 33.60 33.65 33.20 34.20 1,953,256 65,866,075 33.721 28.25 28.20 28.25 27.87 28.71 2,326,883 28.307 -3.30%
2022-11-18 0 34.80 34.75 34.80 34.25 34.85 1,294,243 44,823,933 34.633 29.21 29.17 29.21 28.75 29.25 1,541,811 29.072 0.72%
2022-11-17 0 34.55 34.50 34.55 33.90 34.85 1,505,560 51,940,240 34.499 29.00 28.96 29.00 28.46 29.25 1,793,550 28.959 0.44%
2022-11-16 0 34.40 34.40 34.45 34.00 35.00 2,678,173 92,124,604 34.398 28.88 28.88 28.92 28.54 29.38 3,190,465 28.875 0.29%
2022-11-15 0 34.30 34.20 34.30 33.80 34.45 1,377,922 47,088,084 34.173 28.79 28.71 28.79 28.37 28.92 1,641,497 28.686 0.88%
2022-11-14 0 34.00 33.90 34.00 33.55 34.25 1,570,704 53,334,140 33.956 28.54 28.46 28.54 28.16 28.75 1,871,155 28.503 2.72%
2022-11-11 0 33.10 33.05 33.10 32.75 33.60 1,954,154 64,703,656 33.111 27.79 27.74 27.79 27.49 28.20 2,327,953 27.794 0.61%
2022-11-10 0 32.90 32.85 32.90 32.30 33.05 1,673,675 54,638,001 32.646 27.62 27.58 27.62 27.11 27.74 1,993,823 27.404 -0.60%
2022-11-09 0 33.10 32.95 33.10 32.70 33.30 1,610,679 53,133,549 32.988 27.79 27.66 27.79 27.45 27.95 1,918,777 27.691 1.22%
2022-11-08 0 32.70 32.65 32.70 32.50 33.00 1,077,365 35,245,355 32.714 27.45 27.41 27.45 27.28 27.70 1,283,448 27.461 -0.46%
2022-11-07 0 32.85 32.80 32.85 31.25 32.85 1,666,885 54,236,397 32.538 27.58 27.53 27.58 26.23 27.58 1,985,734 27.313 3.30%
2022-11-04 0 31.80 31.80 31.85 31.20 32.05 1,531,077 48,540,090 31.703 26.69 26.69 26.74 26.19 26.90 1,823,948 26.613 2.25%
2022-11-03 0 31.10 31.05 31.10 30.55 31.25 1,388,921 43,158,861 31.074 26.11 26.06 26.11 25.64 26.23 1,654,600 26.084 -1.89%
2022-11-02 0 31.70 31.65 31.75 30.85 31.95 1,461,574 45,915,563 31.415 26.61 26.57 26.65 25.90 26.82 1,741,150 26.371 2.09%
2022-11-01 0 31.05 30.90 31.05 30.20 31.05 2,170,631 66,822,862 30.785 26.06 25.94 26.06 25.35 26.06 2,585,839 25.842 1.97%
2022-10-31 0 30.45 30.45 30.50 30.10 31.20 2,835,442 86,653,246 30.561 25.56 25.56 25.60 25.27 26.19 3,377,817 25.654 -1.93%
2022-10-28 0 31.05 31.00 31.05 30.90 32.30 1,842,082 57,843,657 31.401 26.06 26.02 26.06 25.94 27.11 2,194,443 26.359 -3.87%
2022-10-27 0 32.30 32.25 32.30 32.00 32.75 1,929,792 62,444,442 32.358 27.11 27.07 27.11 26.86 27.49 2,298,931 27.162 0.62%
2022-10-26 0 32.10 32.10 32.15 31.80 32.60 1,810,109 58,122,224 32.110 26.95 26.95 26.99 26.69 27.37 2,156,354 26.954 -1.68%
2022-10-25 0 32.65 32.60 32.65 31.80 32.95 2,344,623 76,280,964 32.534 27.41 27.37 27.41 26.69 27.66 2,793,113 27.310 1.24%
2022-10-24 0 32.25 32.25 32.30 31.90 33.40 1,614,490 52,100,780 32.271 27.07 27.07 27.11 26.78 28.04 1,923,317 27.089 -1.83%
2022-10-21 0 32.85 32.75 32.85 32.45 33.05 1,311,166 42,876,745 32.701 27.58 27.49 27.58 27.24 27.74 1,561,971 27.450 1.23%
2022-10-20 0 32.45 32.40 32.45 31.50 32.90 2,897,222 93,787,648 32.372 27.24 27.20 27.24 26.44 27.62 3,451,415 27.174 1.88%
2022-10-19 0 31.85 31.85 31.90 31.80 32.75 1,457,277 46,844,494 32.145 26.74 26.74 26.78 26.69 27.49 1,736,031 26.984 -1.70%
2022-10-18 0 32.40 32.40 32.45 32.20 32.70 1,056,670 34,234,298 32.398 27.20 27.20 27.24 27.03 27.45 1,258,794 27.196 -0.77%
2022-10-17 0 32.65 32.60 32.65 32.20 33.05 2,101,903 68,616,027 32.645 27.41 27.37 27.41 27.03 27.74 2,503,964 27.403 0.93%
2022-10-14 0 32.35 32.30 32.35 31.50 33.15 1,632,794 53,001,467 32.461 27.16 27.11 27.16 26.44 27.83 1,945,122 27.248 1.57%
2022-10-13 0 31.85 31.80 31.85 31.65 32.15 998,453 31,838,364 31.888 26.74 26.69 26.74 26.57 26.99 1,189,441 26.767 -1.39%
2022-10-12 0 32.30 32.25 32.30 31.65 32.80 1,649,314 52,949,760 32.104 27.11 27.07 27.11 26.57 27.53 1,964,802 26.949 -1.82%
2022-10-11 0 32.90 32.85 32.90 32.55 33.65 974,114 32,097,917 32.951 27.62 27.58 27.62 27.32 28.25 1,160,447 27.660 -1.79%
2022-10-10 0 33.50 33.45 33.50 33.35 34.10 1,470,007 49,333,430 33.560 28.12 28.08 28.12 27.99 28.62 1,751,196 28.171 -2.19%
2022-10-07 0 34.25 34.20 34.25 34.10 35.00 1,117,583 38,491,692 34.442 28.75 28.71 28.75 28.62 29.38 1,331,359 28.912 -2.14%
2022-10-06 0 35.00 35.00 35.05 34.85 35.80 893,513 31,504,056 35.259 29.38 29.38 29.42 29.25 30.05 1,064,428 29.597 -0.28%
2022-10-05 0 35.10 35.10 35.15 34.80 35.90 1,851,642 65,132,956 35.176 29.46 29.46 29.51 29.21 30.14 2,205,832 29.528 0.86%
2022-10-03 0 34.80 34.75 34.80 34.15 34.95 1,545,586 53,711,684 34.752 29.21 29.17 29.21 28.67 29.34 1,841,232 29.172 -0.85%
2022-09-30 0 35.10 35.05 35.10 34.00 35.40 2,181,920 76,464,041 35.044 29.46 29.42 29.46 28.54 29.72 2,599,287 29.417 1.01%
2022-09-29 0 34.75 34.55 34.75 33.90 35.10 2,535,069 87,844,494 34.652 29.17 29.00 29.17 28.46 29.46 3,019,988 29.088 1.61%
2022-09-28 0 34.20 34.10 34.20 33.75 34.60 1,747,051 59,586,126 34.107 28.71 28.62 28.71 28.33 29.04 2,081,234 28.630 0.00%
2022-09-27 0 34.20 34.20 34.35 33.75 34.60 1,585,295 54,148,606 34.157 28.71 28.71 28.83 28.33 29.04 1,888,537 28.672 -0.73%
2022-09-26 0 34.45 34.40 34.45 33.90 35.10 2,301,068 79,288,709 34.457 28.92 28.88 28.92 28.46 29.46 2,741,226 28.925 -1.71%
2022-09-23 0 35.05 35.00 35.05 35.00 35.60 1,869,167 65,688,868 35.143 29.42 29.38 29.42 29.38 29.88 2,226,709 29.500 -1.13%
2022-09-22 0 35.45 35.40 35.45 35.20 35.65 1,117,497 39,497,340 35.344 29.76 29.72 29.76 29.55 29.93 1,331,257 29.669 -0.70%
2022-09-21 0 35.70 35.65 35.70 35.40 35.90 1,173,554 41,782,251 35.603 29.97 29.93 29.97 29.72 30.14 1,398,036 29.886 -0.42%
2022-09-20 0 35.85 35.85 35.90 35.65 36.35 992,338 35,637,781 35.913 30.09 30.09 30.14 29.93 30.51 1,182,157 30.146 -0.42%
2022-09-19 0 36.00 35.95 36.00 35.95 36.40 548,255 19,808,426 36.130 30.22 30.18 30.22 30.18 30.56 653,128 30.329 -1.23%
2022-09-16 0 36.45 36.40 36.45 35.90 36.55 2,612,784 95,142,663 36.414 30.60 30.56 30.60 30.14 30.68 3,112,569 30.567 1.67%
2022-09-15 0 35.85 35.80 35.85 35.75 36.15 830,567 29,820,552 35.904 30.09 30.05 30.09 30.01 30.35 989,441 30.139 -0.55%
2022-09-14 0 36.05 36.00 36.05 35.60 36.60 1,423,514 51,210,245 35.975 30.26 30.22 30.26 29.88 30.72 1,695,810 30.198 -1.77%
2022-09-13 0 36.70 36.65 36.70 36.10 36.95 1,902,514 69,730,999 36.652 30.81 30.77 30.81 30.30 31.02 2,266,435 30.767 1.94%
2022-09-09 0 36.00 36.00 36.05 36.00 36.65 1,134,583 41,003,044 36.139 30.22 30.22 30.26 30.22 30.77 1,351,611 30.336 0.31%
2022-09-08 0 36.70 36.65 36.70 36.45 37.40 1,381,298 50,618,777 36.646 30.13 30.09 30.13 29.92 30.70 1,682,647 30.083 -0.41%
2022-09-07 0 36.85 36.80 36.85 36.60 37.00 1,236,873 45,460,714 36.755 30.25 30.21 30.25 30.05 30.37 1,506,714 30.172 0.14%
2022-09-06 0 36.80 36.75 36.80 36.75 37.25 1,513,414 55,779,981 36.857 30.21 30.17 30.21 30.17 30.58 1,843,586 30.256 -0.14%
2022-09-05 0 36.85 36.80 36.85 36.80 37.35 881,046 32,597,996 36.999 30.25 30.21 30.25 30.21 30.66 1,073,258 30.373 -0.81%
2022-09-02 0 37.15 37.10 37.15 36.95 37.45 1,501,344 55,795,689 37.164 30.50 30.46 30.50 30.33 30.74 1,828,883 30.508 -0.40%
2022-09-01 0 37.30 37.25 37.30 37.15 37.70 743,292 27,729,779 37.307 30.62 30.58 30.62 30.50 30.95 905,451 30.625 -0.80%
2022-08-31 0 37.60 37.55 37.60 37.05 37.80 2,271,056 85,178,110 37.506 30.87 30.83 30.87 30.41 31.03 2,766,518 30.789 -1.31%
2022-08-30 0 38.10 38.00 38.10 37.35 38.15 1,082,639 40,946,391 37.821 31.28 31.19 31.28 30.66 31.32 1,318,831 31.047 0.40%
2022-08-29 0 37.95 37.90 37.95 37.50 38.30 878,997 33,242,121 37.818 31.15 31.11 31.15 30.78 31.44 1,070,762 31.045 0.40%
2022-08-26 0 37.80 37.75 37.80 37.60 38.35 674,530 25,521,557 37.836 31.03 30.99 31.03 30.87 31.48 821,688 31.060 0.53%
2022-08-25 0 37.60 37.55 37.60 37.50 38.10 879,119 33,251,035 37.823 30.87 30.83 30.87 30.78 31.28 1,070,911 31.049 -0.92%
2022-08-24 0 37.95 37.90 37.95 37.40 38.05 964,090 36,442,772 37.800 31.15 31.11 31.15 30.70 31.24 1,174,419 31.030 0.53%
2022-08-23 0 37.75 37.70 37.75 37.50 38.55 1,698,755 64,822,930 38.159 30.99 30.95 30.99 30.78 31.65 2,069,361 31.325 -2.08%
2022-08-22 0 38.55 38.55 38.60 38.00 39.05 2,408,527 92,746,083 38.507 31.65 31.65 31.69 31.19 32.06 2,933,980 31.611 -0.64%
2022-08-19 0 38.80 38.70 38.80 37.10 38.85 3,323,232 126,200,619 37.975 31.85 31.77 31.85 30.46 31.89 4,048,240 31.174 3.05%
2022-08-18 0 37.65 37.60 37.65 37.05 38.00 1,027,407 38,551,041 37.523 30.91 30.87 30.91 30.41 31.19 1,251,550 30.803 0.40%
2022-08-17 0 37.50 37.50 37.55 37.35 38.10 1,082,579 40,657,920 37.557 30.78 30.78 30.83 30.66 31.28 1,318,758 30.830 -1.32%
2022-08-16 0 38.00 37.95 38.00 37.50 38.35 1,330,852 50,299,461 37.795 31.19 31.15 31.19 30.78 31.48 1,621,195 31.026 -0.39%
2022-08-15 0 38.15 38.10 38.15 37.55 38.25 1,207,255 45,811,678 37.947 31.32 31.28 31.32 30.83 31.40 1,470,634 31.151 -0.39%
2022-08-12 0 38.30 38.20 38.30 37.80 38.35 1,238,168 47,180,600 38.105 31.44 31.36 31.44 31.03 31.48 1,508,291 31.281 -0.13%
2022-08-11 0 38.35 38.25 38.35 37.55 38.35 1,213,708 46,288,303 38.138 31.48 31.40 31.48 30.83 31.48 1,478,495 31.308 2.82%
2022-08-10 0 37.30 37.30 37.35 37.25 37.80 770,593 28,811,857 37.389 30.62 30.62 30.66 30.58 31.03 938,708 30.693 -1.32%
2022-08-09 0 37.80 37.75 37.80 37.40 38.25 949,279 35,826,488 37.741 31.03 30.99 31.03 30.70 31.40 1,156,377 30.982 -0.13%
2022-08-08 0 37.85 37.80 37.85 37.15 38.15 1,330,661 50,327,786 37.822 31.07 31.03 31.07 30.50 31.32 1,620,963 31.048 0.93%
2022-08-05 0 37.50 37.40 37.50 36.70 37.50 561,044 20,880,400 37.217 30.78 30.70 30.78 30.13 30.78 683,443 30.552 1.76%
2022-08-04 0 36.85 36.80 36.85 36.25 36.85 791,616 29,033,516 36.676 30.25 30.21 30.25 29.76 30.25 964,318 30.108 0.55%
2022-08-03 0 36.65 36.65 36.70 36.25 37.15 1,013,349 37,081,361 36.593 30.09 30.09 30.13 29.76 30.50 1,234,425 30.039 -1.35%
2022-08-02 0 37.15 37.10 37.15 36.90 37.95 1,576,396 58,754,052 37.271 30.50 30.46 30.50 30.29 31.15 1,920,308 30.596 -2.49%
2022-08-01 0 38.10 38.05 38.10 37.35 38.20 1,252,032 47,489,476 37.930 31.28 31.24 31.28 30.66 31.36 1,525,180 31.137 0.40%
2022-07-29 0 37.95 37.90 37.95 37.65 38.30 1,801,812 68,286,272 37.899 31.15 31.11 31.15 30.91 31.44 2,194,902 31.111 0.00%
2022-07-28 0 37.95 37.80 37.95 37.20 38.00 1,648,446 62,327,928 37.810 31.15 31.03 31.15 30.54 31.19 2,008,077 31.039 0.80%
2022-07-27 0 37.65 37.60 37.65 36.65 37.90 1,746,582 65,563,322 37.538 30.91 30.87 30.91 30.09 31.11 2,127,623 30.815 1.48%
2022-07-26 0 37.10 37.05 37.10 37.05 37.70 1,253,612 46,732,336 37.278 30.46 30.41 30.46 30.41 30.95 1,527,104 30.602 -1.46%
2022-07-25 0 37.65 37.60 37.65 37.05 37.95 1,914,567 71,790,700 37.497 30.91 30.87 30.91 30.41 31.15 2,332,256 30.782 0.00%
2022-07-22 0 37.65 37.55 37.65 36.65 37.75 2,049,657 76,575,444 37.360 30.91 30.83 30.91 30.09 30.99 2,496,818 30.669 2.45%
2022-07-21 0 36.75 36.70 36.75 36.40 37.05 1,006,782 37,032,143 36.783 30.17 30.13 30.17 29.88 30.41 1,226,425 30.195 0.68%
2022-07-20 0 36.50 36.45 36.50 36.30 36.85 988,959 36,116,226 36.519 29.96 29.92 29.96 29.80 30.25 1,204,714 29.979 -0.68%
2022-07-19 0 36.75 36.70 36.75 36.20 37.00 923,357 33,847,298 36.657 30.17 30.13 30.17 29.72 30.37 1,124,800 30.092 -0.14%
2022-07-18 0 36.80 36.75 36.80 36.20 37.10 1,856,673 68,347,273 36.812 30.21 30.17 30.21 29.72 30.46 2,261,731 30.219 0.82%
2022-07-15 0 36.50 36.50 36.55 36.25 37.15 2,038,856 74,976,752 36.774 29.96 29.96 30.00 29.76 30.50 2,483,660 30.188 -1.35%
2022-07-14 0 37.00 36.85 37.00 36.35 37.10 1,404,194 51,647,983 36.781 30.37 30.25 30.37 29.84 30.46 1,710,538 30.194 0.95%
2022-07-13 0 36.65 36.60 36.65 36.05 36.90 1,984,534 72,537,433 36.551 30.09 30.05 30.09 29.59 30.29 2,417,487 30.005 0.41%
2022-07-12 0 36.50 36.50 36.55 36.00 36.75 1,527,767 55,662,021 36.434 29.96 29.96 30.00 29.55 30.17 1,861,070 29.909 0.69%
2022-07-11 0 36.25 36.20 36.25 35.85 36.80 1,460,190 52,788,050 36.151 29.76 29.72 29.76 29.43 30.21 1,778,750 29.677 -1.49%
2022-07-08 0 36.80 36.75 36.80 36.50 36.90 2,156,939 79,283,808 36.758 30.21 30.17 30.21 29.96 30.29 2,627,505 30.175 0.55%
2022-07-07 0 36.60 36.55 36.60 35.35 36.75 2,991,858 108,303,761 36.199 30.05 30.00 30.05 29.02 30.17 3,644,572 29.716 0.69%
2022-07-06 0 36.35 36.30 36.35 35.85 36.80 2,220,292 80,347,673 36.188 29.84 29.80 29.84 29.43 30.21 2,704,679 29.707 -0.55%
2022-07-05 0 36.55 36.50 36.55 36.45 37.30 1,575,115 57,859,829 36.734 30.00 29.96 30.00 29.92 30.62 1,918,748 30.155 -0.54%
2022-07-04 0 36.75 36.70 36.75 36.25 37.15 903,659 33,030,760 36.552 30.17 30.13 30.17 29.76 30.50 1,100,804 30.006 -0.27%
2022-06-30 0 36.85 36.80 36.85 36.45 37.40 1,889,460 69,627,918 36.851 30.25 30.21 30.25 29.92 30.70 2,301,671 30.251 -0.67%
2022-06-29 0 37.10 36.95 37.10 36.65 37.20 1,577,641 58,370,813 36.999 30.46 30.33 30.46 30.09 30.54 1,921,825 30.373 -0.40%
2022-06-28 0 37.25 37.20 37.25 35.80 37.50 3,612,701 133,611,277 36.984 30.58 30.54 30.58 29.39 30.78 4,400,861 30.360 2.90%
2022-06-27 0 36.20 36.15 36.20 36.00 36.65 2,690,396 97,939,606 36.403 29.72 29.68 29.72 29.55 30.09 3,277,342 29.884 1.26%
2022-06-24 0 35.75 35.70 35.75 35.60 36.85 3,228,658 116,194,670 35.989 29.35 29.31 29.35 29.22 30.25 3,933,034 29.543 -1.65%
2022-06-23 0 36.35 36.30 36.35 35.95 37.00 1,770,813 64,131,956 36.216 29.84 29.80 29.84 29.51 30.37 2,157,140 29.730 0.14%
2022-06-22 0 36.30 36.30 36.35 36.30 37.35 1,586,264 58,193,142 36.686 29.80 29.80 29.84 29.80 30.66 1,932,329 30.116 -1.49%
2022-06-21 0 36.85 36.80 36.85 36.55 37.00 608,118 22,374,821 36.794 30.25 30.21 30.25 30.00 30.37 740,787 30.204 0.68%
2022-06-20 0 36.60 36.55 36.60 35.65 36.80 961,001 35,094,535 36.519 30.05 30.00 30.05 29.27 30.21 1,170,656 29.979 1.24%
2022-06-17 0 36.15 36.10 36.15 35.75 36.20 3,065,453 110,696,782 36.111 29.68 29.63 29.68 29.35 29.72 3,734,223 29.644 0.70%
2022-06-16 0 35.90 35.90 35.95 35.70 36.95 1,795,270 64,711,329 36.045 29.47 29.47 29.51 29.31 30.33 2,186,933 29.590 -1.78%
2022-06-15 0 36.55 36.55 36.60 36.30 36.85 779,054 28,477,458 36.554 30.00 30.00 30.05 29.80 30.25 949,015 30.007 -0.41%
2022-06-14 0 36.70 36.65 36.70 36.35 36.85 820,048 30,004,297 36.588 30.13 30.09 30.13 29.84 30.25 998,953 30.036 -0.54%
2022-06-13 0 36.90 36.85 36.90 36.35 37.15 1,526,007 56,098,143 36.761 30.29 30.25 30.29 29.84 30.50 1,858,926 30.178 -0.67%
2022-06-10 0 37.15 37.10 37.15 36.70 38.50 3,575,155 134,201,032 37.537 30.50 30.46 30.50 30.13 31.60 4,355,124 30.815 1.09%
2022-06-09 0 36.75 36.75 36.80 36.30 36.80 2,401,591 87,818,491 36.567 30.17 30.17 30.21 29.80 30.21 2,925,531 30.018 -0.68%
2022-06-08 0 37.00 37.00 37.05 36.80 37.30 2,457,943 91,079,176 37.055 30.37 30.37 30.41 30.21 30.62 2,994,177 30.419 -1.73%
2022-06-07 0 37.65 37.65 37.70 37.00 38.00 1,328,946 49,728,829 37.420 30.91 30.91 30.95 30.37 31.19 1,618,874 30.718 -0.66%
2022-06-06 0 37.90 37.85 37.90 37.15 38.00 1,910,462 71,938,293 37.655 31.11 31.07 31.11 30.50 31.19 2,327,255 30.911 -1.17%
2022-06-02 0 38.35 38.30 38.35 38.10 39.50 1,377,714 52,908,284 38.403 31.48 31.44 31.48 31.28 32.43 1,678,281 31.525 -2.91%
2022-06-01 0 39.50 39.35 39.50 38.45 39.50 2,771,262 108,290,978 39.076 32.43 32.30 32.43 31.56 32.43 3,375,850 32.078 1.41%
2022-05-31 0 38.95 38.95 39.00 38.00 38.95 3,872,483 150,232,470 38.795 31.97 31.97 32.02 31.19 31.97 4,717,318 31.847 0.91%
2022-05-30 0 38.60 38.55 38.60 38.45 39.10 1,568,177 60,707,710 38.712 31.69 31.65 31.69 31.56 32.10 1,910,296 31.779 0.26%
2022-05-27 0 38.50 38.40 38.50 37.80 38.65 2,264,544 86,799,763 38.330 31.60 31.52 31.60 31.03 31.73 2,758,585 31.465 1.72%
2022-05-26 0 37.85 37.70 37.85 36.50 37.85 1,814,565 67,938,188 37.440 31.07 30.95 31.07 29.96 31.07 2,210,437 30.735 3.13%
2022-05-25 0 36.70 36.70 36.75 35.90 37.05 2,085,843 76,205,761 36.535 30.13 30.13 30.17 29.47 30.41 2,540,898 29.992 1.38%
2022-05-24 0 36.20 36.20 36.25 35.85 37.35 2,397,454 86,990,659 36.285 29.72 29.72 29.76 29.43 30.66 2,920,491 29.786 -3.31%
2022-05-23 0 38.30 38.30 38.35 38.00 38.55 1,912,138 73,122,806 38.241 30.73 30.73 30.77 30.49 30.94 2,382,811 30.688 0.92%
2022-05-20 0 37.95 37.95 38.00 37.00 38.25 3,097,899 116,986,424 37.763 30.45 30.45 30.49 29.69 30.69 3,860,447 30.304 2.57%
2022-05-19 0 37.00 36.95 37.00 36.15 37.30 3,241,420 119,584,435 36.893 29.69 29.65 29.69 29.01 29.93 4,039,295 29.605 -0.13%
2022-05-18 0 37.05 37.00 37.05 36.75 37.45 1,706,245 63,342,710 37.124 29.73 29.69 29.73 29.49 30.05 2,126,237 29.791 0.54%
2022-05-17 0 36.85 36.85 36.90 36.45 37.20 1,608,533 59,281,484 36.854 29.57 29.57 29.61 29.25 29.85 2,004,473 29.575 0.00%
2022-05-16 0 36.85 36.80 36.85 36.30 37.25 1,005,345 36,890,946 36.695 29.57 29.53 29.57 29.13 29.89 1,252,811 29.447 0.14%
2022-05-13 0 36.80 36.80 36.85 36.30 36.90 987,535 36,221,447 36.679 29.53 29.53 29.57 29.13 29.61 1,230,617 29.434 1.38%
2022-05-12 0 36.30 36.30 36.35 36.15 36.75 1,259,747 45,892,410 36.430 29.13 29.13 29.17 29.01 29.49 1,569,834 29.234 -1.22%
2022-05-11 0 36.75 36.70 36.75 36.65 37.50 1,878,173 69,503,135 37.006 29.49 29.45 29.49 29.41 30.09 2,340,485 29.696 -1.08%
2022-05-10 0 37.15 37.10 37.15 35.60 37.45 2,106,414 77,729,342 36.901 29.81 29.77 29.81 28.57 30.05 2,624,908 29.612 1.92%
2022-05-06 0 36.45 36.45 36.50 36.35 37.30 1,970,864 72,675,998 36.875 29.25 29.25 29.29 29.17 29.93 2,455,992 29.591 -2.54%
2022-05-05 0 37.40 37.35 37.40 36.50 37.90 2,637,768 98,101,081 37.191 30.01 29.97 30.01 29.29 30.41 3,287,054 29.845 1.08%
2022-05-04 0 37.00 36.90 37.00 36.70 37.90 1,188,267 44,038,970 37.062 29.69 29.61 29.69 29.45 30.41 1,480,759 29.741 -0.94%
2022-05-03 0 37.35 37.30 37.35 36.55 37.90 1,882,721 70,336,781 37.359 29.97 29.93 29.97 29.33 30.41 2,346,153 29.980 0.40%
2022-04-29 0 37.20 37.15 37.20 36.30 37.70 2,497,109 92,041,493 36.859 29.85 29.81 29.85 29.13 30.25 3,111,772 29.578 -1.06%
2022-04-28 0 37.60 37.60 37.65 37.30 37.80 2,842,678 106,784,661 37.565 30.17 30.17 30.21 29.93 30.33 3,542,403 30.145 0.80%
2022-04-27 0 37.30 37.30 37.35 36.80 37.60 1,761,398 65,691,904 37.295 29.93 29.93 29.97 29.53 30.17 2,194,966 29.928 0.00%
2022-04-26 0 37.30 37.30 37.35 37.10 37.65 1,344,858 50,226,959 37.347 29.93 29.93 29.97 29.77 30.21 1,675,895 29.970 -0.13%
2022-04-25 0 37.35 37.35 37.40 36.85 37.70 1,365,892 51,004,229 37.341 29.97 29.97 30.01 29.57 30.25 1,702,106 29.965 -0.66%
2022-04-22 0 37.60 37.45 37.60 36.60 37.75 1,646,245 61,465,621 37.337 30.17 30.05 30.17 29.37 30.29 2,051,468 29.962 0.67%
2022-04-21 0 37.35 37.30 37.35 36.90 37.75 2,002,312 74,727,294 37.321 29.97 29.93 29.97 29.61 30.29 2,495,181 29.949 0.13%
2022-04-20 0 37.30 37.25 37.30 36.80 37.70 2,555,385 95,623,268 37.420 29.93 29.89 29.93 29.53 30.25 3,184,393 30.029 1.08%
2022-04-19 0 36.90 36.80 36.90 35.85 37.10 2,252,515 82,394,620 36.579 29.61 29.53 29.61 28.77 29.77 2,806,971 29.354 0.82%
2022-04-14 0 36.60 36.55 36.60 36.40 36.95 2,487,362 91,228,201 36.677 29.37 29.33 29.37 29.21 29.65 3,099,626 29.432 0.55%
2022-04-13 0 36.40 36.35 36.40 35.95 36.70 1,572,633 57,162,978 36.349 29.21 29.17 29.21 28.85 29.45 1,959,737 29.169 0.28%
2022-04-12 0 36.30 36.25 36.30 36.00 36.70 2,277,293 82,587,468 36.266 29.13 29.09 29.13 28.89 29.45 2,837,849 29.102 -1.22%
2022-04-11 0 36.75 36.70 36.75 36.00 37.10 2,776,437 101,694,165 36.628 29.49 29.45 29.49 28.89 29.77 3,459,857 29.393 0.68%
2022-04-08 0 36.50 36.45 36.50 36.20 36.90 2,989,537 109,234,006 36.539 29.29 29.25 29.29 29.05 29.61 3,725,411 29.321 -0.27%
2022-04-07 0 36.60 36.60 36.70 36.10 37.20 2,694,780 98,795,522 36.662 29.37 29.37 29.45 28.97 29.85 3,358,100 29.420 -1.08%
2022-04-06 0 37.00 36.95 37.00 36.60 37.45 1,440,927 53,411,077 37.067 29.69 29.65 29.69 29.37 30.05 1,795,611 29.745 -1.73%
2022-04-04 0 37.65 37.60 37.65 37.10 37.90 1,093,848 41,024,143 37.504 30.21 30.17 30.21 29.77 30.41 1,363,099 30.096 0.80%
2022-04-01 0 37.35 37.30 37.35 35.90 37.70 2,842,749 105,466,848 37.100 29.97 29.93 29.97 28.81 30.25 3,542,492 29.772 3.18%
2022-03-31 0 36.20 36.20 36.25 35.80 36.60 1,756,138 63,463,862 36.138 29.05 29.05 29.09 28.73 29.37 2,188,411 29.000 0.42%
2022-03-30 0 36.05 36.00 36.05 36.00 36.45 1,752,925 63,378,379 36.156 28.93 28.89 28.93 28.89 29.25 2,184,407 29.014 0.14%
2022-03-29 0 36.00 36.00 36.05 35.90 36.65 1,486,271 53,894,887 36.262 28.89 28.89 28.93 28.81 29.41 1,852,117 29.099 -1.10%
2022-03-28 0 36.40 36.35 36.40 35.60 36.50 3,157,509 114,270,481 36.190 29.21 29.17 29.21 28.57 29.29 3,934,730 29.042 1.53%
2022-03-25 0 35.85 35.80 35.85 35.05 36.15 2,583,951 92,436,285 35.773 28.77 28.73 28.77 28.13 29.01 3,219,990 28.707 1.85%
2022-03-24 0 35.20 35.15 35.25 34.40 35.80 5,693,019 199,245,135 34.998 28.25 28.21 28.29 27.61 28.73 7,094,355 28.085 -2.36%
2022-03-23 0 36.05 36.00 36.05 35.30 37.00 5,966,240 214,174,682 35.898 28.93 28.89 28.93 28.33 29.69 7,434,830 28.807 -2.44%
2022-03-22 0 36.95 36.90 36.95 36.00 38.65 8,422,085 309,905,518 36.797 29.65 29.61 29.65 28.89 31.02 10,495,181 29.528 -3.65%
2022-03-21 0 38.35 38.30 38.35 38.10 40.35 3,989,211 153,729,481 38.536 30.77 30.73 30.77 30.57 32.38 4,971,155 30.924 -3.40%
2022-03-18 0 39.70 39.70 39.75 38.55 40.20 4,645,275 183,628,188 39.530 31.86 31.86 31.90 30.94 32.26 5,788,709 31.722 1.40%
2022-03-17 0 39.15 39.10 39.15 37.80 39.55 6,162,049 239,291,467 38.833 31.42 31.38 31.42 30.33 31.74 7,678,837 31.162 0.13%
2022-03-16 0 39.10 39.00 39.10 37.90 39.35 6,608,211 255,524,704 38.668 31.38 31.30 31.38 30.41 31.58 8,234,822 31.030 0.90%
2022-03-15 0 38.75 38.70 38.75 38.10 39.85 6,380,091 246,885,743 38.696 31.10 31.06 31.10 30.57 31.98 7,950,550 31.053 -3.25%
2022-03-14 0 40.05 40.00 40.05 38.65 40.35 4,204,891 167,493,076 39.833 32.14 32.10 32.14 31.02 32.38 5,239,925 31.965 2.30%
2022-03-11 0 39.15 39.10 39.15 38.60 39.40 2,983,459 116,509,333 39.052 31.42 31.38 31.42 30.98 31.62 3,717,837 31.338 -0.13%
2022-03-10 0 39.20 39.15 39.20 38.80 39.95 2,413,093 94,662,366 39.229 31.46 31.42 31.46 31.14 32.06 3,007,076 31.480 -1.13%
2022-03-09 0 39.65 39.55 39.65 38.85 40.30 1,861,467 73,365,298 39.413 31.82 31.74 31.82 31.18 32.34 2,319,667 31.628 0.51%
2022-03-08 0 39.45 39.30 39.45 38.90 40.25 3,278,873 129,035,846 39.354 31.66 31.54 31.66 31.22 32.30 4,085,967 31.580 -1.13%
2022-03-07 0 39.90 39.90 39.95 39.60 41.05 3,429,510 137,329,152 40.043 32.02 32.02 32.06 31.78 32.94 4,273,684 32.134 -4.20%
2022-03-04 0 41.65 41.60 41.65 40.50 41.70 1,901,006 78,752,624 41.427 33.42 33.38 33.42 32.50 33.46 2,368,939 33.244 1.59%
2022-03-03 0 41.00 40.95 41.00 40.70 41.95 1,450,080 59,604,516 41.104 32.90 32.86 32.90 32.66 33.66 1,807,017 32.985 -1.32%
2022-03-02 0 41.55 41.45 41.55 41.10 41.75 1,352,845 56,130,750 41.491 33.34 33.26 33.34 32.98 33.50 1,685,848 33.295 0.24%
2022-03-01 0 41.45 41.40 41.45 41.15 41.85 1,314,746 54,585,359 41.518 33.26 33.22 33.26 33.02 33.58 1,638,371 33.317 0.00%
2022-02-28 0 41.45 41.40 41.45 40.20 41.70 3,303,709 135,697,232 41.074 33.26 33.22 33.26 32.26 33.46 4,116,917 32.961 0.36%
2022-02-25 0 41.30 41.25 41.30 41.20 42.50 2,574,200 107,617,095 41.806 33.14 33.10 33.14 33.06 34.11 3,207,839 33.548 -2.13%
2022-02-24 0 42.20 42.10 42.20 41.35 42.75 3,229,101 136,103,729 42.149 33.86 33.78 33.86 33.18 34.31 4,023,944 33.823 -0.59%
2022-02-23 0 42.45 42.40 42.45 41.60 42.85 1,848,524 78,445,594 42.437 34.06 34.02 34.06 33.38 34.39 2,303,538 34.054 1.68%
2022-02-22 0 41.75 41.65 41.75 40.80 41.85 1,554,090 64,234,436 41.333 33.50 33.42 33.50 32.74 33.58 1,936,629 33.168 -0.36%
2022-02-21 0 41.90 41.90 41.95 41.25 42.10 1,954,322 81,761,055 41.836 33.62 33.62 33.66 33.10 33.78 2,435,378 33.572 1.09%
2022-02-18 0 41.45 41.45 41.50 40.50 41.70 1,909,626 78,996,805 41.368 33.26 33.26 33.30 32.50 33.46 2,379,680 33.196 0.73%
2022-02-17 0 41.15 41.05 41.15 40.75 41.40 1,665,080 68,424,863 41.094 33.02 32.94 33.02 32.70 33.22 2,074,939 32.977 1.11%
2022-02-16 0 40.70 40.65 40.70 40.45 41.20 1,312,483 53,497,916 40.761 32.66 32.62 32.66 32.46 33.06 1,635,551 32.709 -0.61%
2022-02-15 0 40.95 40.80 40.95 40.45 41.20 2,401,700 98,023,868 40.814 32.86 32.74 32.86 32.46 33.06 2,992,878 32.752 0.61%
2022-02-14 0 40.70 40.70 40.75 40.35 41.00 1,084,234 44,160,021 40.729 32.66 32.66 32.70 32.38 32.90 1,351,118 32.684 -0.97%
2022-02-11 0 41.10 41.05 41.10 40.60 41.20 2,852,160 116,759,055 40.937 32.98 32.94 32.98 32.58 33.06 3,554,219 32.851 0.24%
2022-02-10 0 41.00 40.95 41.00 40.70 41.90 2,296,043 94,299,705 41.071 32.90 32.86 32.90 32.66 33.62 2,861,214 32.958 0.24%
2022-02-09 0 40.90 40.85 40.90 40.10 41.00 3,558,716 145,017,241 40.750 32.82 32.78 32.82 32.18 32.90 4,434,694 32.701 2.00%
2022-02-08 0 40.10 40.05 40.10 39.75 40.45 3,738,993 149,872,982 40.084 32.18 32.14 32.18 31.90 32.46 4,659,346 32.166 1.01%
2022-02-07 0 39.70 39.70 39.75 39.00 40.20 3,242,626 128,222,330 39.543 31.86 31.86 31.90 31.30 32.26 4,040,798 31.732 2.06%
2022-02-04 0 38.90 38.85 38.90 38.00 38.95 3,320,845 127,993,572 38.542 31.22 31.18 31.22 30.49 31.26 4,138,271 30.929 2.10%
2022-01-31 0 38.10 38.10 38.15 38.05 38.80 3,286,505 125,484,616 38.182 30.57 30.57 30.61 30.53 31.14 4,095,478 30.640 -1.04%
2022-01-28 0 38.50 38.40 38.50 38.15 38.80 1,439,510 55,286,798 38.407 30.90 30.81 30.90 30.61 31.14 1,793,845 30.820 -0.26%
2022-01-27 0 38.60 38.50 38.60 37.90 38.65 2,235,421 85,489,751 38.243 30.98 30.90 30.98 30.41 31.02 2,785,670 30.689 -0.13%
2022-01-26 0 38.65 38.60 38.65 38.20 38.95 1,978,655 76,581,816 38.704 31.02 30.98 31.02 30.65 31.26 2,465,701 31.059 -0.90%
2022-01-25 0 39.00 38.95 39.00 38.85 39.90 2,852,645 111,487,356 39.082 31.30 31.26 31.30 31.18 32.02 3,554,823 31.362 -2.26%
2022-01-24 0 39.90 39.90 39.95 39.65 40.50 1,257,048 50,230,199 39.959 32.02 32.02 32.06 31.82 32.50 1,566,470 32.066 -0.50%
2022-01-21 0 40.10 40.10 40.15 39.55 40.75 2,840,839 114,176,810 40.191 32.18 32.18 32.22 31.74 32.70 3,540,111 32.252 1.39%
2022-01-20 0 39.55 39.45 39.55 39.00 40.35 1,483,958 58,864,705 39.667 31.74 31.66 31.74 31.30 32.38 1,849,234 31.832 0.64%
2022-01-19 0 39.30 39.20 39.30 38.50 39.70 3,927,856 153,597,266 39.105 31.54 31.46 31.54 30.90 31.86 4,894,698 31.380 1.68%
2022-01-18 0 38.65 38.65 38.70 38.10 39.20 2,781,024 107,138,573 38.525 31.02 31.02 31.06 30.57 31.46 3,465,573 30.915 -1.28%
2022-01-17 0 39.15 39.10 39.15 39.10 40.65 3,929,061 155,627,056 39.609 31.42 31.38 31.42 31.38 32.62 4,896,199 31.785 -3.57%
2022-01-14 0 40.60 40.55 40.60 40.10 42.15 5,417,601 218,926,221 40.410 32.58 32.54 32.58 32.18 33.82 6,751,143 32.428 -3.68%
2022-01-13 0 42.15 42.10 42.15 42.10 43.40 2,249,076 95,629,674 42.520 33.82 33.78 33.82 33.78 34.83 2,802,686 34.121 -1.98%
2022-01-12 0 43.00 42.85 43.00 42.50 43.40 2,163,529 92,879,201 42.929 34.51 34.39 34.51 34.11 34.83 2,696,082 34.450 1.18%
2022-01-11 0 42.50 42.45 42.50 42.10 43.40 4,689,881 200,730,063 42.801 34.11 34.06 34.11 33.78 34.83 5,844,295 34.346 1.92%
2022-01-10 0 41.70 41.70 41.75 39.85 42.05 2,071,634 85,980,471 41.504 33.46 33.46 33.50 31.98 33.74 2,581,567 33.306 3.99%
2022-01-07 0 40.10 40.05 40.10 39.60 40.45 1,775,155 71,093,144 40.049 32.18 32.14 32.18 31.78 32.46 2,212,109 32.138 -0.74%
2022-01-06 0 40.40 40.30 40.40 40.10 41.00 872,256 35,274,454 40.440 32.42 32.34 32.42 32.18 32.90 1,086,962 32.452 0.00%
2022-01-05 0 40.40 40.30 40.40 40.20 40.70 1,025,100 41,385,891 40.373 32.42 32.34 32.42 32.26 32.66 1,277,428 32.398 0.37%
2022-01-04 0 40.25 40.20 40.25 39.85 40.70 1,164,593 46,779,825 40.168 32.30 32.26 32.30 31.98 32.66 1,451,258 32.234 -0.37%
2022-01-03 0 40.40 40.40 40.45 40.15 40.95 1,013,518 41,058,060 40.510 32.42 32.42 32.46 32.22 32.86 1,262,995 32.508 0.62%
2021-12-31 0 40.15 40.10 40.15 40.10 41.35 1,322,750 53,562,325 40.493 32.22 32.18 32.22 32.18 33.18 1,648,345 32.495 -0.25%
2021-12-30 0 40.25 40.20 40.25 40.10 41.80 2,491,515 100,806,134 40.460 32.30 32.26 32.30 32.18 33.54 3,104,801 32.468 -2.19%
2021-12-29 0 41.15 41.10 41.15 41.10 43.05 1,496,785 62,335,630 41.646 33.02 32.98 33.02 32.98 34.55 1,865,219 33.420 -2.60%
2021-12-28 0 42.25 42.20 42.25 41.40 42.45 1,870,969 78,603,398 42.012 33.90 33.86 33.90 33.22 34.06 2,331,508 33.714 2.05%
2021-12-24 0 41.40 41.35 41.40 41.20 41.65 279,559 11,567,342 41.377 33.22 33.18 33.22 33.06 33.42 348,372 33.204 0.00%
2021-12-23 0 41.40 41.30 41.40 40.70 41.50 1,027,795 42,290,224 41.147 33.22 33.14 33.22 32.66 33.30 1,280,787 33.019 0.00%
2021-12-22 0 41.40 41.25 41.40 41.00 41.70 879,162 36,300,240 41.290 33.22 33.10 33.22 32.90 33.46 1,095,568 33.134 1.10%
2021-12-21 0 40.95 40.95 41.00 40.75 41.65 1,618,279 66,545,138 41.121 32.86 32.86 32.90 32.70 33.42 2,016,618 32.998 0.61%
2021-12-20 0 40.70 40.70 40.75 39.90 41.45 4,224,664 172,496,118 40.831 32.66 32.66 32.70 32.02 33.26 5,264,565 32.766 0.87%
2021-12-17 0 40.35 40.30 40.35 39.30 40.35 3,117,326 125,161,504 40.150 32.38 32.34 32.38 31.54 32.38 3,884,656 32.219 1.38%
2021-12-16 0 39.80 39.75 39.80 39.50 40.00 1,631,801 64,896,500 39.770 31.94 31.90 31.94 31.70 32.10 2,033,469 31.914 -0.25%
2021-12-15 0 39.90 39.80 39.90 39.50 40.25 2,182,270 86,904,382 39.823 32.02 31.94 32.02 31.70 32.30 2,719,436 31.957 -0.13%
2021-12-14 0 39.95 39.85 39.95 39.15 40.20 1,596,179 63,499,061 39.782 32.06 31.98 32.06 31.42 32.26 1,989,078 31.924 0.76%
2021-12-13 0 39.65 39.60 39.65 39.15 39.95 2,348,232 93,090,845 39.643 31.82 31.78 31.82 31.42 32.06 2,926,249 31.812 0.76%
2021-12-10 0 39.35 39.25 39.35 39.10 39.80 1,542,937 60,862,678 39.446 31.58 31.50 31.58 31.38 31.94 1,922,731 31.654 -1.13%
2021-12-09 0 39.80 39.70 39.80 38.15 39.80 3,356,500 131,699,438 39.237 31.94 31.86 31.94 30.61 31.94 4,182,702 31.487 3.78%
2021-12-08 0 38.35 38.30 38.35 38.20 39.05 2,450,290 94,402,953 38.527 30.77 30.73 30.77 30.65 31.34 3,053,429 30.917 -1.79%
2021-12-07 0 39.05 39.05 39.10 38.40 39.30 2,729,307 106,537,902 39.035 31.34 31.34 31.38 30.81 31.54 3,401,126 31.324 -0.13%
2021-12-06 0 39.10 39.05 39.10 38.35 39.70 5,079,774 198,364,355 39.050 31.38 31.34 31.38 30.77 31.86 6,330,160 31.336 1.96%
2021-12-03 0 38.35 38.30 38.35 37.15 38.35 3,401,210 129,616,237 38.109 30.77 30.73 30.77 29.81 30.77 4,238,418 30.581 1.99%
2021-12-02 0 37.60 37.55 37.60 36.80 37.65 2,478,662 92,582,594 37.352 30.17 30.13 30.17 29.53 30.21 3,088,785 29.974 1.48%
2021-12-01 0 37.05 37.05 37.10 36.90 38.10 2,839,949 106,560,154 37.522 29.73 29.73 29.77 29.61 30.57 3,539,002 30.110 -1.59%
2021-11-30 0 37.65 37.65 37.70 37.65 38.40 7,158,601 270,413,386 37.775 30.21 30.21 30.25 30.21 30.81 8,920,690 30.313 -2.33%
2021-11-29 0 38.55 38.50 38.55 37.20 38.75 4,637,763 177,675,299 38.311 30.94 30.90 30.94 29.85 31.10 5,779,348 30.743 1.72%
2021-11-26 0 37.90 37.85 37.90 37.75 39.50 1,991,006 75,761,731 38.052 30.41 30.37 30.41 30.29 31.70 2,481,092 30.536 -2.82%
2021-11-25 0 39.00 38.95 39.00 39.00 39.90 1,938,933 76,222,130 39.311 31.30 31.26 31.30 31.30 32.02 2,416,201 31.546 -1.89%
2021-11-24 0 39.75 39.70 39.75 39.60 40.20 2,013,128 80,366,119 39.921 31.90 31.86 31.90 31.78 32.26 2,508,659 32.035 -0.63%
2021-11-23 0 40.00 40.00 40.05 38.30 40.15 4,737,397 188,141,310 39.714 32.10 32.10 32.14 30.73 32.22 5,903,507 31.869 4.30%
2021-11-22 0 38.35 38.30 38.35 37.50 38.75 3,176,846 121,712,849 38.312 30.77 30.73 30.77 30.09 31.10 3,958,827 30.745 0.26%
2021-11-19 0 38.25 38.20 38.25 37.95 38.95 3,083,048 117,886,044 38.237 30.69 30.65 30.69 30.45 31.26 3,841,940 30.684 -1.80%
2021-11-18 0 38.95 38.90 38.95 38.15 39.35 3,665,522 142,290,359 38.819 31.26 31.22 31.26 30.61 31.58 4,567,790 31.151 1.30%
2021-11-17 0 38.45 38.40 38.45 38.30 39.10 1,803,950 69,412,767 38.478 30.86 30.81 30.86 30.73 31.38 2,247,992 30.878 -1.66%
2021-11-16 0 39.10 39.05 39.10 38.90 39.45 1,328,082 51,946,865 39.114 31.38 31.34 31.38 31.22 31.66 1,654,989 31.388 0.39%
2021-11-15 0 38.95 38.85 38.95 38.70 39.45 1,174,804 45,711,055 38.910 31.26 31.18 31.26 31.06 31.66 1,463,982 31.224 -0.26%
2021-11-12 0 39.05 39.00 39.05 38.85 39.90 1,569,906 61,447,617 39.141 31.34 31.30 31.34 31.18 32.02 1,956,338 31.410 -1.51%
2021-11-11 0 39.65 39.55 39.65 38.70 39.75 1,404,716 55,081,862 39.212 31.82 31.74 31.82 31.06 31.90 1,750,487 31.467 0.76%
2021-11-10 0 39.35 39.35 39.40 38.65 39.50 1,446,020 56,585,181 39.132 31.58 31.58 31.62 31.02 31.70 1,801,958 31.402 1.03%
2021-11-09 0 38.95 38.90 38.95 38.70 40.00 2,245,738 87,593,353 39.004 31.26 31.22 31.26 31.06 32.10 2,798,526 31.300 -2.14%
2021-11-08 0 39.80 39.75 39.80 39.15 40.00 1,095,692 43,459,200 39.664 31.94 31.90 31.94 31.42 32.10 1,365,397 31.829 0.76%
2021-11-05 0 39.50 39.45 39.55 39.35 40.00 791,827 31,355,026 39.598 31.70 31.66 31.74 31.58 32.10 986,735 31.777 -0.88%
2021-11-04 0 39.85 39.80 39.85 39.15 40.15 1,481,676 59,049,407 39.853 31.98 31.94 31.98 31.42 32.22 1,846,390 31.981 -0.62%
2021-11-03 0 40.10 40.05 40.10 39.50 40.45 1,503,455 59,935,098 39.865 32.18 32.14 32.18 31.70 32.46 1,873,530 31.990 -0.12%
2021-11-02 0 40.15 40.15 40.20 39.90 41.15 4,019,923 161,856,562 40.264 32.22 32.22 32.26 32.02 33.02 5,009,427 32.310 -2.07%
2021-11-01 0 41.00 40.95 41.00 40.55 41.45 2,893,013 118,580,325 40.989 32.90 32.86 32.90 32.54 33.26 3,605,128 32.892 0.86%
2021-10-29 0 40.65 40.65 40.75 40.60 41.15 2,499,280 101,976,657 40.802 32.62 32.62 32.70 32.58 33.02 3,114,478 32.743 -0.61%
2021-10-28 0 40.90 40.85 40.90 40.65 41.25 2,829,905 115,997,549 40.990 32.82 32.78 32.82 32.62 33.10 3,526,486 32.893 0.74%
2021-10-27 0 40.60 40.55 40.60 40.30 41.20 2,606,780 106,320,961 40.786 32.58 32.54 32.58 32.34 33.06 3,248,439 32.730 -0.12%
2021-10-26 0 40.65 40.60 40.65 40.50 41.35 3,973,820 161,640,830 40.676 32.62 32.58 32.62 32.50 33.18 4,951,976 32.642 -1.33%
2021-10-25 0 41.20 41.15 41.20 41.10 42.30 3,062,619 126,803,365 41.404 33.06 33.02 33.06 32.98 33.94 3,816,483 33.225 -2.37%
2021-10-22 0 42.20 42.15 42.20 41.30 42.40 1,508,435 63,463,091 42.072 33.86 33.82 33.86 33.14 34.02 1,879,736 33.762 1.44%
2021-10-21 0 41.60 41.60 41.65 41.30 41.90 2,025,525 84,243,116 41.591 33.38 33.38 33.42 33.14 33.62 2,524,108 33.375 -0.72%
2021-10-20 0 41.90 41.85 41.90 40.75 42.35 2,827,247 117,387,393 41.520 33.62 33.58 33.62 32.70 33.98 3,523,174 33.319 -1.41%
2021-10-19 0 42.50 42.45 42.50 41.40 42.55 2,418,552 102,066,452 42.201 34.11 34.06 34.11 33.22 34.15 3,013,878 33.865 1.31%
2021-10-18 0 41.95 41.90 41.95 41.75 43.45 2,664,476 112,073,943 42.062 33.66 33.62 33.66 33.50 34.87 3,320,337 33.754 -3.01%
2021-10-15 0 43.25 43.20 43.25 43.10 44.20 2,880,720 125,751,426 43.653 34.71 34.67 34.71 34.59 35.47 3,589,809 35.030 -0.92%
2021-10-12 0 43.65 43.65 43.70 43.00 44.20 2,059,801 89,869,705 43.630 35.03 35.03 35.07 34.51 35.47 2,566,821 35.012 0.46%
2021-10-11 0 43.45 43.40 43.45 42.85 43.90 1,569,500 68,269,674 43.498 34.87 34.83 34.87 34.39 35.23 1,955,832 34.906 0.35%
2021-10-08 0 43.30 43.30 43.40 42.60 43.45 1,853,944 79,982,412 43.142 34.75 34.75 34.83 34.19 34.87 2,310,292 34.620 2.49%
2021-10-07 0 42.25 42.25 42.35 41.90 42.60 1,012,455 42,881,621 42.354 33.90 33.90 33.98 33.62 34.19 1,261,671 33.988 1.44%
2021-10-06 0 41.65 41.65 41.70 40.80 41.80 1,044,180 43,219,800 41.391 33.42 33.42 33.46 32.74 33.54 1,301,205 33.215 0.48%
2021-10-05 0 41.45 41.40 41.45 40.90 41.85 1,350,265 55,948,595 41.435 33.26 33.22 33.26 32.82 33.58 1,682,633 33.251 1.22%
2021-10-04 0 40.95 40.95 41.00 40.60 41.70 2,104,900 86,363,900 41.030 32.86 32.86 32.90 32.58 33.46 2,623,021 32.925 -1.80%
2021-09-30 0 41.70 41.60 41.70 41.40 42.05 2,175,000 90,625,600 41.667 33.46 33.38 33.46 33.22 33.74 2,710,376 33.437 -0.71%
2021-09-29 0 42.00 41.95 42.00 41.10 42.20 2,631,800 110,091,605 41.831 33.70 33.66 33.70 32.98 33.86 3,279,617 33.568 0.60%
2021-09-28 0 41.75 41.65 41.75 41.55 42.00 1,340,741 55,982,430 41.755 33.50 33.42 33.50 33.34 33.70 1,670,764 33.507 0.36%
2021-09-27 0 41.60 41.60 41.70 41.20 42.40 1,768,702 73,811,529 41.732 33.38 33.38 33.46 33.06 34.02 2,204,068 33.489 1.46%
2021-09-24 0 41.00 40.95 41.00 40.80 41.80 2,081,738 85,945,646 41.286 32.90 32.86 32.90 32.74 33.54 2,594,158 33.130 0.24%
2021-09-23 0 40.90 40.85 40.90 40.50 41.30 1,828,880 74,934,962 40.973 32.82 32.78 32.82 32.50 33.14 2,279,059 32.880 0.12%
2021-09-21 0 40.85 40.80 40.85 40.10 41.25 1,343,513 54,835,015 40.815 32.78 32.74 32.78 32.18 33.10 1,674,219 32.753 1.36%
2021-09-20 0 40.30 40.25 40.30 40.15 41.40 2,327,900 94,145,040 40.442 32.34 32.30 32.34 32.22 33.22 2,900,912 32.454 -2.42%
2021-09-17 0 41.30 41.25 41.30 40.70 41.65 3,199,000 131,842,431 41.214 33.14 33.10 33.14 32.66 33.42 3,986,434 33.073 -0.84%
2021-09-16 0 41.65 41.65 41.70 41.40 42.30 2,143,635 89,429,811 41.719 33.42 33.42 33.46 33.22 33.94 2,671,291 33.478 0.00%
2021-09-15 0 41.65 41.65 41.70 41.30 42.50 3,052,407 127,643,775 41.817 33.42 33.42 33.46 33.14 34.11 3,803,757 33.557 0.00%
2021-09-14 0 41.65 41.50 41.65 41.45 42.30 2,738,513 114,188,347 41.697 33.42 33.30 33.42 33.26 33.94 3,412,598 33.461 -0.36%
2021-09-13 0 41.80 41.75 41.80 41.05 42.00 2,550,572 106,312,408 41.682 33.54 33.50 33.54 32.94 33.70 3,178,395 33.448 -1.18%
2021-09-10 0 42.30 42.30 42.35 42.05 42.65 2,449,980 103,710,191 42.331 33.94 33.94 33.98 33.74 34.23 3,053,042 33.969 0.12%
2021-09-09 0 43.45 43.45 43.50 42.80 44.15 3,119,310 135,884,380 43.562 33.90 33.90 33.94 33.40 34.45 3,997,733 33.990 1.05%
2021-09-08 0 43.00 42.95 43.00 42.50 43.55 4,055,555 174,107,366 42.931 33.55 33.51 33.55 33.16 33.98 5,197,632 33.497 -1.15%
2021-09-07 0 43.50 43.40 43.50 42.95 44.10 3,191,580 138,270,383 43.323 33.94 33.86 33.94 33.51 34.41 4,090,355 33.804 -1.58%
2021-09-06 0 44.20 44.15 44.20 43.95 44.50 1,414,572 62,591,544 44.248 34.49 34.45 34.49 34.29 34.72 1,812,927 34.525 0.23%
2021-09-03 0 44.10 44.10 44.15 43.45 44.30 2,646,412 116,310,370 43.950 34.41 34.41 34.45 33.90 34.57 3,391,663 34.293 0.23%
2021-09-02 0 44.00 43.90 44.00 43.55 44.90 1,961,985 86,239,334 43.955 34.33 34.25 34.33 33.98 35.03 2,514,496 34.297 -0.68%
2021-09-01 0 44.30 44.30 44.35 44.00 45.00 1,687,760 74,828,363 44.336 34.57 34.57 34.60 34.33 35.11 2,163,047 34.594 -1.77%
2021-08-31 0 45.10 45.00 45.10 43.95 45.40 4,532,090 203,528,908 44.908 35.19 35.11 35.19 34.29 35.42 5,808,363 35.041 2.27%
2021-08-30 0 44.10 44.00 44.10 43.00 44.30 2,700,170 118,688,710 43.956 34.41 34.33 34.41 33.55 34.57 3,460,560 34.298 1.73%
2021-08-27 0 43.35 43.25 43.35 43.00 44.05 1,695,265 73,653,404 43.447 33.82 33.75 33.82 33.55 34.37 2,172,665 33.900 1.05%
2021-08-26 0 42.90 42.80 42.90 42.55 44.15 2,587,171 110,977,605 42.895 33.47 33.40 33.47 33.20 34.45 3,315,739 33.470 -1.83%
2021-08-25 0 43.70 43.60 43.70 43.05 44.70 3,143,300 137,854,780 43.857 34.10 34.02 34.10 33.59 34.88 4,028,479 34.220 1.98%
2021-08-24 0 42.85 42.85 42.90 42.40 43.20 3,086,265 132,246,252 42.850 33.43 33.43 33.47 33.08 33.71 3,955,382 33.435 1.18%
2021-08-23 0 42.35 42.30 42.35 41.10 42.80 4,879,711 205,760,899 42.167 33.04 33.01 33.04 32.07 33.40 6,253,877 32.901 3.04%
2021-08-20 0 41.10 41.10 41.15 40.15 41.40 5,108,413 209,696,288 41.049 32.07 32.07 32.11 31.33 32.30 6,546,983 32.029 0.24%
2021-08-19 0 41.00 40.95 41.00 40.15 43.20 9,645,577 398,687,788 41.334 31.99 31.95 31.99 31.33 33.71 12,361,849 32.251 -5.64%
2021-08-18 0 43.45 43.40 43.45 43.10 45.55 6,191,489 270,954,570 43.762 33.90 33.86 33.90 33.63 35.54 7,935,062 34.146 -3.01%
2021-08-17 0 44.80 44.80 44.85 44.70 46.25 2,541,323 114,595,046 45.093 34.96 34.96 35.00 34.88 36.09 3,256,980 35.184 -2.61%
2021-08-16 0 46.00 45.95 46.00 45.60 46.60 1,979,075 91,059,688 46.011 35.89 35.85 35.89 35.58 36.36 2,536,398 35.901 -0.43%
2021-08-13 0 46.20 46.10 46.20 45.40 46.55 2,869,306 132,202,629 46.075 36.05 35.97 36.05 35.42 36.32 3,677,326 35.951 0.43%
2021-08-12 0 46.00 45.95 46.00 45.25 46.20 3,071,822 140,575,672 45.763 35.89 35.85 35.89 35.31 36.05 3,936,872 35.707 -0.54%
2021-08-11 0 46.25 46.00 46.25 45.05 46.30 3,645,542 166,306,413 45.619 36.09 35.89 36.09 35.15 36.13 4,672,156 35.595 1.43%
2021-08-10 0 45.60 45.55 45.60 44.50 45.70 3,613,486 163,202,907 45.165 35.58 35.54 35.58 34.72 35.66 4,631,073 35.241 0.88%
2021-08-09 0 45.20 45.15 45.20 44.90 45.70 2,934,603 132,911,978 45.291 35.27 35.23 35.27 35.03 35.66 3,761,011 35.339 0.22%
2021-08-06 0 45.10 45.10 45.20 45.00 46.25 3,734,553 169,293,589 45.332 35.19 35.19 35.27 35.11 36.09 4,786,233 35.371 -2.80%
2021-08-05 0 46.40 46.35 46.40 46.25 46.85 1,510,950 70,182,840 46.449 36.20 36.17 36.20 36.09 36.56 1,936,446 36.243 -0.64%
2021-08-04 0 46.70 46.65 46.70 46.40 47.35 1,527,000 71,322,432 46.708 36.44 36.40 36.44 36.20 36.95 1,957,015 36.444 -1.06%
2021-08-03 0 47.20 47.15 47.20 46.15 47.75 2,603,708 122,168,981 46.921 36.83 36.79 36.83 36.01 37.26 3,336,933 36.611 -0.63%
2021-08-02 0 47.50 47.45 47.50 45.95 48.00 3,559,141 167,685,540 47.114 37.06 37.02 37.06 35.85 37.45 4,561,424 36.762 2.93%
2021-07-30 0 46.15 46.15 46.20 45.80 47.50 3,168,644 146,853,684 46.346 36.01 36.01 36.05 35.74 37.06 4,060,960 36.162 -0.32%
2021-07-29 0 46.30 46.15 46.30 45.20 46.30 4,235,500 194,694,446 45.967 36.13 36.01 36.13 35.27 36.13 5,428,251 35.867 0.43%
2021-07-28 0 46.10 46.00 46.10 45.65 47.50 3,825,149 176,353,337 46.104 35.97 35.89 35.97 35.62 37.06 4,902,342 35.973 -0.65%
2021-07-27 0 46.40 46.35 46.40 45.70 48.30 3,675,284 171,979,220 46.793 36.20 36.17 36.20 35.66 37.69 4,710,273 36.512 -2.21%
2021-07-26 0 47.45 47.45 47.50 47.05 48.05 2,407,500 114,352,198 47.498 37.02 37.02 37.06 36.71 37.49 3,085,471 37.062 -1.56%
2021-07-23 0 48.20 48.10 48.20 47.60 48.40 2,440,028 117,255,480 48.055 37.61 37.53 37.61 37.14 37.77 3,127,159 37.496 0.31%
2021-07-22 0 48.05 48.00 48.05 47.85 48.45 2,742,451 131,613,704 47.991 37.49 37.45 37.49 37.34 37.80 3,514,747 37.446 -0.83%
2021-07-21 0 48.45 48.35 48.45 47.40 48.45 2,174,500 104,343,099 47.985 37.80 37.73 37.80 36.98 37.80 2,786,857 37.441 1.47%
2021-07-20 0 47.75 47.65 47.75 46.60 48.05 2,613,026 124,382,498 47.601 37.26 37.18 37.26 36.36 37.49 3,348,875 37.142 1.27%
2021-07-19 0 47.15 47.10 47.15 47.05 48.70 4,681,783 221,328,469 47.274 36.79 36.75 36.79 36.71 38.00 6,000,211 36.887 -3.18%
2021-07-16 0 48.70 48.70 48.80 48.60 50.40 7,277,374 357,953,027 49.187 38.00 38.00 38.08 37.92 39.33 9,326,741 38.379 -3.08%
2021-07-15 0 50.25 50.10 50.25 48.50 51.50 8,946,925 442,492,745 49.458 39.21 39.09 39.21 37.84 40.18 11,466,451 38.590 -2.99%
2021-07-14 0 51.80 51.75 51.80 51.70 52.35 2,188,618 113,737,170 51.968 40.42 40.38 40.42 40.34 40.85 2,804,950 40.549 -0.77%
2021-07-13 0 52.20 52.15 52.20 51.90 52.80 1,019,529 53,363,045 52.341 40.73 40.69 40.73 40.50 41.20 1,306,637 40.840 0.58%
2021-07-12 0 51.90 51.90 51.95 51.15 52.80 3,696,931 191,660,314 51.843 40.50 40.50 40.54 39.91 41.20 4,738,016 40.452 -0.29%
2021-07-09 0 52.05 52.05 52.10 51.15 52.50 3,015,892 156,500,623 51.892 40.61 40.61 40.65 39.91 40.96 3,865,191 40.490 1.86%
2021-07-08 0 51.10 51.05 51.10 51.00 52.80 2,932,669 150,368,031 51.273 39.87 39.83 39.87 39.79 41.20 3,758,532 40.007 -2.29%
2021-07-07 0 52.30 52.25 52.30 52.10 52.85 1,105,500 57,793,165 52.278 40.81 40.77 40.81 40.65 41.24 1,416,818 40.791 -0.76%
2021-07-06 0 52.70 52.65 52.70 52.55 53.60 1,110,631 58,962,546 53.089 41.12 41.08 41.12 41.00 41.82 1,423,394 41.424 -0.94%
2021-07-05 0 53.20 53.10 53.20 52.50 53.75 1,784,328 95,084,379 53.289 41.51 41.43 41.51 40.96 41.94 2,286,809 41.580 0.57%
2021-07-02 0 52.90 52.80 52.90 51.60 53.30 2,983,098 157,190,988 52.694 41.28 41.20 41.28 40.26 41.59 3,823,162 41.115 1.73%
2021-06-30 0 52.00 52.00 52.10 52.00 54.25 3,245,305 170,276,562 52.469 40.57 40.57 40.65 40.57 42.33 4,159,209 40.940 -4.41%
2021-06-29 0 54.40 54.30 54.40 52.15 54.40 3,604,877 194,595,996 53.981 42.45 42.37 42.45 40.69 42.45 4,620,039 42.120 2.64%
2021-06-28 0 53.00 53.00 53.05 52.45 53.30 1,713,569 90,744,947 52.957 41.35 41.35 41.39 40.93 41.59 2,196,124 41.321 0.95%
2021-06-25 0 52.50 52.50 52.55 51.60 52.60 1,451,102 75,864,013 52.280 40.96 40.96 41.00 40.26 41.04 1,859,744 40.793 1.25%
2021-06-24 0 51.85 51.80 51.85 51.70 52.40 1,029,936 53,577,995 52.021 40.46 40.42 40.46 40.34 40.89 1,319,974 40.590 -0.29%
2021-06-23 0 52.00 52.00 52.05 51.10 52.45 1,410,850 73,289,765 51.947 40.57 40.57 40.61 39.87 40.93 1,808,157 40.533 0.87%
2021-06-22 0 51.55 51.50 51.55 51.35 52.45 1,763,183 91,091,666 51.663 40.22 40.18 40.22 40.07 40.93 2,259,709 40.311 -1.72%
2021-06-21 0 52.45 52.25 52.45 52.00 52.80 2,073,211 108,687,198 52.425 40.93 40.77 40.93 40.57 41.20 2,657,044 40.905 -0.29%
2021-06-18 0 52.60 52.55 52.60 52.05 52.95 2,675,822 140,736,829 52.596 41.04 41.00 41.04 40.61 41.32 3,429,355 41.039 -0.47%
2021-06-17 0 52.85 52.75 52.85 52.35 52.90 1,867,430 98,293,504 52.636 41.24 41.16 41.24 40.85 41.28 2,393,313 41.070 0.48%
2021-06-16 0 52.60 52.50 52.60 52.10 52.70 1,530,851 80,279,238 52.441 41.04 40.96 41.04 40.65 41.12 1,961,951 40.918 0.29%
2021-06-15 0 52.45 52.45 52.50 52.10 52.85 1,205,972 63,260,230 52.456 40.93 40.93 40.96 40.65 41.24 1,545,583 40.930 -0.85%
2021-06-11 0 52.90 52.85 52.90 52.60 53.20 1,158,344 61,311,320 52.930 41.28 41.24 41.28 41.04 41.51 1,484,543 41.300 -0.28%
2021-06-10 0 53.05 53.00 53.05 52.90 53.40 1,089,734 57,831,650 53.070 41.39 41.35 41.39 41.28 41.67 1,396,612 41.409 -0.28%
2021-06-09 0 53.20 53.15 53.20 52.85 53.60 1,887,416 100,280,838 53.131 41.51 41.47 41.51 41.24 41.82 2,418,927 41.457 -0.28%
2021-06-08 0 53.35 53.30 53.35 52.25 53.45 3,640,018 192,477,284 52.878 41.63 41.59 41.63 40.77 41.71 4,665,076 41.259 3.09%
2021-06-07 0 51.75 51.75 51.80 51.45 52.55 3,536,112 183,476,930 51.887 40.38 40.38 40.42 40.14 41.00 4,531,910 40.486 -0.96%
2021-06-04 0 52.25 52.20 52.25 51.45 52.65 2,861,211 149,477,425 52.243 40.77 40.73 40.77 40.14 41.08 3,666,951 40.763 1.26%
2021-06-03 0 51.60 51.60 51.65 51.25 52.15 1,664,681 86,222,296 51.795 40.26 40.26 40.30 39.99 40.69 2,133,469 40.414 0.29%
2021-06-02 0 51.45 51.40 51.45 51.10 51.70 1,786,199 91,711,188 51.344 40.14 40.11 40.14 39.87 40.34 2,289,207 40.062 0.19%
2021-06-01 0 51.35 51.30 51.35 51.00 52.05 2,225,480 114,441,320 51.423 40.07 40.03 40.07 39.79 40.61 2,852,193 40.124 -1.34%
2021-05-31 0 52.05 52.05 52.10 51.40 52.75 3,060,000 158,858,400 51.915 40.61 40.61 40.65 40.11 41.16 3,921,721 40.507 -0.57%
2021-05-28 0 52.35 52.35 52.40 51.95 52.80 2,447,280 128,135,778 52.358 40.85 40.85 40.89 40.54 41.20 3,136,454 40.854 0.87%
2021-05-27 0 51.90 51.85 51.90 50.40 52.15 5,225,073 270,275,733 51.727 40.50 40.46 40.50 39.33 40.69 6,696,495 40.361 2.87%
2021-05-26 0 50.45 50.45 50.55 50.35 51.20 2,150,268 109,212,433 50.790 39.36 39.36 39.44 39.29 39.95 2,755,801 39.630 -0.49%
2021-05-25 0 50.70 50.65 50.70 50.00 50.90 1,686,500 85,465,500 50.676 39.56 39.52 39.56 39.01 39.72 2,161,432 39.541 1.10%
2021-05-24 0 50.15 50.15 50.20 49.15 50.30 1,591,835 79,451,655 49.912 39.13 39.13 39.17 38.35 39.25 2,040,109 38.945 1.62%
2021-05-21 0 49.35 49.30 49.35 49.30 49.90 2,072,323 102,484,899 49.454 38.51 38.47 38.51 38.47 38.94 2,655,906 38.588 -1.00%
2021-05-20 0 49.85 49.80 49.85 49.45 51.00 2,885,978 144,287,766 49.996 38.90 38.86 38.90 38.58 39.79 3,698,693 39.010 -0.68%
2021-05-18 0 51.75 51.70 51.75 51.20 52.20 3,054,096 157,903,760 51.702 39.16 39.13 39.16 38.75 39.51 4,035,507 39.129 1.17%
2021-05-17 0 51.15 51.10 51.15 50.35 51.20 2,022,837 103,062,450 50.949 38.71 38.67 38.71 38.11 38.75 2,672,861 38.559 1.29%
2021-05-14 0 50.50 50.50 50.55 50.15 50.95 1,516,028 76,524,951 50.477 38.22 38.22 38.26 37.95 38.56 2,003,193 38.201 1.00%
2021-05-13 0 50.00 50.00 50.05 50.00 50.70 1,654,636 83,056,504 50.196 37.84 37.84 37.88 37.84 38.37 2,186,341 37.989 -0.89%
2021-05-12 0 50.45 50.40 50.45 50.15 50.75 1,438,836 72,456,914 50.358 38.18 38.14 38.18 37.95 38.41 1,901,195 38.111 -0.10%
2021-05-11 0 50.50 50.50 50.55 50.35 51.00 2,224,454 112,554,651 50.599 38.22 38.22 38.26 38.11 38.60 2,939,266 38.293 -0.98%
2021-05-10 0 51.00 51.00 51.05 50.65 51.30 2,012,913 102,327,180 50.835 38.60 38.60 38.63 38.33 38.82 2,659,748 38.473 1.69%
2021-05-07 0 50.15 50.15 50.20 49.90 50.50 1,845,655 92,610,446 50.178 37.95 37.95 37.99 37.76 38.22 2,438,743 37.975 -0.20%
2021-05-06 0 50.25 50.20 50.25 50.20 51.50 1,774,343 89,490,305 50.436 38.03 37.99 38.03 37.99 38.98 2,344,515 38.170 -1.28%
2021-05-05 0 50.90 50.85 50.90 50.40 51.10 1,384,519 70,353,771 50.815 38.52 38.48 38.52 38.14 38.67 1,829,424 38.457 0.59%
2021-05-04 0 50.60 50.50 50.60 49.65 50.65 1,401,823 70,502,262 50.293 38.29 38.22 38.29 37.58 38.33 1,852,289 38.062 1.00%
2021-05-03 0 50.10 50.05 50.10 49.55 50.90 1,495,061 74,713,871 49.974 37.92 37.88 37.92 37.50 38.52 1,975,488 37.820 -0.50%
2021-04-30 0 50.35 50.30 50.35 50.35 51.15 2,089,010 105,465,974 50.486 38.11 38.07 38.11 38.11 38.71 2,760,298 38.208 -0.69%
2021-04-29 0 50.70 50.70 50.75 50.70 51.20 906,278 46,129,190 50.900 38.37 38.37 38.41 38.37 38.75 1,197,504 38.521 -0.20%
2021-04-28 0 50.80 50.75 50.80 50.20 51.10 1,640,462 83,240,968 50.742 38.45 38.41 38.45 37.99 38.67 2,167,612 38.402 -0.10%
2021-04-27 0 50.85 50.85 50.90 50.85 51.50 2,618,670 133,492,519 50.977 38.48 38.48 38.52 38.48 38.98 3,460,160 38.580 -1.26%
2021-04-26 0 51.50 51.50 51.55 51.30 51.85 1,912,795 98,490,117 51.490 38.98 38.98 39.01 38.82 39.24 2,527,458 38.968 -0.39%
2021-04-23 0 51.70 51.60 51.70 51.30 51.80 2,086,024 107,483,761 51.526 39.13 39.05 39.13 38.82 39.20 2,756,353 38.995 0.29%
2021-04-22 0 51.55 51.50 51.55 51.35 51.70 2,347,051 120,916,442 51.518 39.01 38.98 39.01 38.86 39.13 3,101,259 38.989 0.10%
2021-04-21 0 51.50 51.50 51.55 51.10 51.65 2,352,071 121,083,110 51.479 38.98 38.98 39.01 38.67 39.09 3,107,892 38.960 -0.19%
2021-04-20 0 51.60 51.55 51.60 51.45 51.95 2,384,130 122,998,811 51.591 39.05 39.01 39.05 38.94 39.32 3,150,253 39.044 -0.10%
2021-04-19 0 51.65 51.65 51.70 51.30 51.85 2,545,573 131,348,857 51.599 39.09 39.09 39.13 38.82 39.24 3,363,574 39.050 0.39%
2021-04-16 0 51.45 51.45 51.50 51.35 51.95 3,629,021 186,951,229 51.516 38.94 38.94 38.98 38.86 39.32 4,795,180 38.987 0.29%
2021-04-15 0 51.30 51.30 51.35 50.80 51.70 3,265,107 167,903,144 51.423 38.82 38.82 38.86 38.45 39.13 4,314,325 38.918 0.29%
2021-04-14 0 51.15 51.15 51.25 50.70 51.65 4,537,330 231,966,907 51.124 38.71 38.71 38.79 38.37 39.09 5,995,368 38.691 0.49%
2021-04-13 0 50.90 50.85 50.90 50.40 51.40 4,154,910 210,988,207 50.780 38.52 38.48 38.52 38.14 38.90 5,490,060 38.431 0.39%
2021-04-12 0 50.70 50.65 50.70 50.40 51.25 3,640,770 185,311,764 50.899 38.37 38.33 38.37 38.14 38.79 4,810,705 38.521 -0.39%
2021-04-09 0 50.90 50.90 50.95 50.10 51.20 4,029,541 204,726,623 50.806 38.52 38.52 38.56 37.92 38.75 5,324,405 38.451 0.59%
2021-04-08 0 50.60 50.60 50.65 50.25 51.05 3,735,134 189,071,412 50.620 38.29 38.29 38.33 38.03 38.63 4,935,392 38.309 0.50%
2021-04-07 0 50.35 50.30 50.35 50.05 51.25 4,455,271 224,206,263 50.324 38.11 38.07 38.11 37.88 38.79 5,886,940 38.085 -1.08%
2021-04-01 0 50.90 50.85 50.90 50.50 51.60 3,603,888 183,579,993 50.939 38.52 38.48 38.52 38.22 39.05 4,761,971 38.551 -0.39%
2021-03-31 0 51.10 51.05 51.10 50.80 52.55 6,322,385 323,822,031 51.218 38.67 38.63 38.67 38.45 39.77 8,354,037 38.762 -2.29%
2021-03-30 0 52.30 52.30 52.40 52.05 53.30 4,703,597 246,697,383 52.449 39.58 39.58 39.66 39.39 40.34 6,215,064 39.693 -0.10%
2021-03-29 0 52.35 52.35 52.55 52.10 53.15 4,056,187 213,059,808 52.527 39.62 39.62 39.77 39.43 40.22 5,359,613 39.753 0.48%
2021-03-26 0 52.10 52.10 52.20 51.55 52.65 3,712,204 193,433,411 52.107 39.43 39.43 39.51 39.01 39.85 4,905,094 39.435 0.58%
2021-03-25 0 51.80 51.80 51.85 50.80 52.30 4,508,367 233,076,053 51.699 39.20 39.20 39.24 38.45 39.58 5,957,098 39.126 0.97%
2021-03-24 0 51.30 51.25 51.30 50.85 52.20 4,305,618 222,293,520 51.629 38.82 38.79 38.82 38.48 39.51 5,689,197 39.073 -0.58%
2021-03-23 0 51.60 51.55 51.60 50.75 52.25 5,768,787 295,972,252 51.306 39.05 39.01 39.05 38.41 39.54 7,622,545 38.829 -0.86%
2021-03-22 0 52.05 52.05 52.10 52.00 54.35 8,266,477 434,381,085 52.547 39.39 39.39 39.43 39.35 41.13 10,922,849 39.768 -3.43%
2021-03-19 0 53.90 53.80 53.90 53.00 55.00 6,615,449 355,438,671 53.729 40.79 40.72 40.79 40.11 41.62 8,741,275 40.662 -0.74%
2021-03-18 0 54.30 54.25 54.30 54.20 55.95 5,016,513 275,059,783 54.831 41.09 41.06 41.09 41.02 42.34 6,628,533 41.496 -1.99%
2021-03-17 0 55.40 55.35 55.40 55.05 55.80 2,574,974 142,976,206 55.525 41.93 41.89 41.93 41.66 42.23 3,402,423 42.022 0.00%
2021-03-16 0 55.40 55.35 55.40 54.80 55.75 2,887,553 160,128,787 55.455 41.93 41.89 41.93 41.47 42.19 3,815,447 41.969 0.54%
2021-03-15 0 55.10 55.05 55.10 54.85 55.80 4,265,351 235,899,930 55.306 41.70 41.66 41.70 41.51 42.23 5,635,990 41.856 -0.90%
2021-03-12 0 55.60 55.60 55.65 54.30 55.60 10,590,864 586,248,612 55.354 42.08 42.08 42.12 41.09 42.08 13,994,161 41.892 1.37%
2021-03-11 0 54.85 54.80 54.85 54.35 55.75 2,585,680 142,984,987 55.299 41.51 41.47 41.51 41.13 42.19 3,416,569 41.850 0.92%
2021-03-10 0 54.35 54.30 54.35 53.15 55.55 2,770,840 151,671,587 54.738 41.13 41.09 41.13 40.22 42.04 3,661,229 41.426 -0.91%
2021-03-09 0 54.85 54.80 54.85 54.05 55.50 5,144,656 281,061,770 54.632 41.51 41.47 41.51 40.91 42.00 6,797,854 41.346 -1.61%
2021-03-08 0 55.75 55.65 55.75 54.75 55.80 4,831,490 267,325,026 55.330 42.19 42.12 42.19 41.44 42.23 6,384,054 41.874 1.92%
2021-03-05 0 54.70 54.70 54.85 52.85 55.10 6,810,405 371,554,270 54.557 41.40 41.40 41.51 40.00 41.70 8,998,879 41.289 3.01%
2021-03-04 0 53.10 53.10 53.15 52.70 53.50 3,021,974 160,517,737 53.117 40.19 40.19 40.22 39.88 40.49 3,993,063 40.199 0.28%
2021-03-03 0 52.95 52.90 52.95 52.45 53.20 2,784,674 147,395,453 52.931 40.07 40.04 40.07 39.69 40.26 3,679,509 40.058 0.95%
2021-03-02 0 52.45 52.40 52.45 51.80 53.60 5,350,952 281,132,848 52.539 39.69 39.66 39.69 39.20 40.56 7,070,441 39.762 -2.15%
2021-03-01 0 53.60 53.55 53.60 53.55 54.45 4,556,566 245,251,846 53.824 40.56 40.53 40.56 40.53 41.21 6,020,785 40.734 -0.19%
2021-02-26 0 53.70 53.65 53.70 53.70 54.45 7,404,932 398,996,091 53.882 40.64 40.60 40.64 40.64 41.21 9,784,453 40.779 -2.81%
2021-02-25 0 55.25 55.20 55.25 54.70 55.70 4,360,600 240,300,905 55.107 41.81 41.78 41.81 41.40 42.15 5,761,847 41.706 -0.45%
2021-02-24 0 55.50 55.45 55.50 54.50 55.70 5,110,701 281,751,336 55.130 42.00 41.96 42.00 41.25 42.15 6,752,987 41.722 1.37%
2021-02-23 0 54.75 54.75 54.85 54.10 55.30 3,517,620 192,548,681 54.738 41.44 41.44 41.51 40.94 41.85 4,647,982 41.426 -0.27%
2021-02-22 0 54.90 54.90 54.95 54.90 55.60 3,085,800 169,949,498 55.075 41.55 41.55 41.59 41.55 42.08 4,077,399 41.681 -0.81%
2021-02-19 0 55.35 55.35 55.40 55.00 55.90 2,564,379 142,027,117 55.385 41.89 41.89 41.93 41.62 42.31 3,388,423 41.915 0.45%
2021-02-18 0 55.10 55.10 55.20 54.55 55.75 5,697,785 314,458,754 55.190 41.70 41.70 41.78 41.28 42.19 7,528,727 41.768 0.27%
2021-02-17 0 54.95 54.95 55.00 54.55 55.10 6,176,809 338,438,612 54.792 41.59 41.59 41.62 41.28 41.70 8,161,682 41.467 -0.63%
2021-02-16 0 55.30 55.25 55.30 54.50 55.90 3,863,008 213,725,008 55.326 41.85 41.81 41.85 41.25 42.31 5,104,357 41.871 2.22%
2021-02-11 0 54.10 54.10 54.20 53.90 54.45 1,044,088 56,597,923 54.208 40.94 40.94 41.02 40.79 41.21 1,379,598 41.025 0.00%
2021-02-10 0 54.10 54.10 54.15 53.85 54.30 2,799,253 151,339,391 54.064 40.94 40.94 40.98 40.75 41.09 3,698,773 40.916 0.00%
2021-02-09 0 54.10 54.10 54.15 53.60 54.35 2,507,926 135,217,323 53.916 40.94 40.94 40.98 40.56 41.13 3,313,830 40.804 0.46%
2021-02-08 0 53.85 53.85 53.90 53.55 54.30 1,699,700 91,627,311 53.908 40.75 40.75 40.79 40.53 41.09 2,245,886 40.798 0.00%
2021-02-05 0 53.85 53.85 53.90 53.75 54.60 3,038,156 163,918,577 53.953 40.75 40.75 40.79 40.68 41.32 4,014,445 40.832 -0.83%
2021-02-04 0 54.30 54.25 54.40 53.75 54.65 3,134,669 170,120,085 54.271 41.09 41.06 41.17 40.68 41.36 4,141,972 41.072 0.46%
2021-02-03 0 54.05 54.00 54.20 53.80 54.65 8,402,464 454,353,857 54.074 40.91 40.87 41.02 40.72 41.36 11,102,535 40.923 -1.28%
2021-02-02 0 54.75 54.75 54.90 54.50 55.55 6,802,486 374,035,007 54.985 41.44 41.44 41.55 41.25 42.04 8,988,415 41.613 -1.17%
2021-02-01 0 55.40 55.35 55.40 55.10 55.85 2,806,444 155,189,735 55.298 41.93 41.89 41.93 41.70 42.27 3,708,274 41.850 -0.45%
2021-01-29 0 55.65 55.60 55.65 55.25 57.75 7,801,391 434,308,028 55.671 42.12 42.08 42.12 41.81 43.71 10,308,311 42.132 -3.80%
2021-01-28 0 57.85 57.75 57.85 55.25 58.50 9,605,971 552,144,506 57.479 43.78 43.71 43.78 41.81 44.27 12,692,780 43.501 3.95%
2021-01-27 0 55.65 55.60 55.65 54.75 55.95 5,532,599 307,312,766 55.546 42.12 42.08 42.12 41.44 42.34 7,310,459 42.037 2.58%
2021-01-26 0 54.25 54.20 54.25 53.65 55.05 4,566,544 247,044,315 54.099 41.06 41.02 41.06 40.60 41.66 6,033,970 40.942 -1.72%
2021-01-25 0 55.20 55.20 55.25 55.05 55.80 2,898,759 160,126,205 55.240 41.78 41.78 41.81 41.66 42.23 3,830,254 41.806 -0.36%
2021-01-22 0 55.40 55.35 55.40 55.00 55.90 3,766,806 208,500,820 55.352 41.93 41.89 41.93 41.62 42.31 4,977,242 41.891 0.00%
2021-01-21 0 55.40 55.35 55.40 55.20 55.65 3,909,853 216,530,669 55.381 41.93 41.89 41.93 41.78 42.12 5,166,256 41.912 -0.27%
2021-01-20 0 55.55 55.50 55.55 55.35 55.90 4,258,618 236,649,995 55.570 42.04 42.00 42.04 41.89 42.31 5,627,094 42.055 -0.63%
2021-01-19 0 55.90 55.90 55.95 55.05 57.20 4,634,458 260,787,325 56.271 42.31 42.31 42.34 41.66 43.29 6,123,707 42.587 1.27%
2021-01-18 0 55.20 55.15 55.20 54.50 55.80 4,369,014 239,397,299 54.794 41.78 41.74 41.78 41.25 42.23 5,772,965 41.469 -1.08%
2021-01-15 0 55.80 55.80 55.95 55.25 56.60 2,996,164 168,033,998 56.083 42.23 42.23 42.34 41.81 42.84 3,958,959 42.444 0.90%
2021-01-14 0 55.30 55.30 55.40 55.00 56.25 7,374,996 408,887,478 55.442 41.85 41.85 41.93 41.62 42.57 9,744,897 41.959 -1.69%
2021-01-13 0 56.25 56.15 56.25 55.15 56.65 2,538,639 142,476,910 56.123 42.57 42.49 42.57 41.74 42.87 3,354,412 42.474 0.09%
2021-01-12 0 56.20 56.10 56.20 55.10 56.55 5,337,998 298,227,734 55.869 42.53 42.46 42.53 41.70 42.80 7,053,325 42.282 1.17%
2021-01-11 0 55.55 55.55 55.60 55.55 57.55 5,442,164 305,996,118 56.227 42.04 42.04 42.08 42.04 43.55 7,190,964 42.553 -2.54%
2021-01-08 0 57.00 56.95 57.00 56.55 59.00 6,063,100 349,911,240 57.712 43.14 43.10 43.14 42.80 44.65 8,011,433 43.676 0.35%
2021-01-07 0 56.80 56.75 56.80 55.75 57.45 4,236,355 239,981,870 56.648 42.99 42.95 42.99 42.19 43.48 5,597,677 42.872 -1.13%
2021-01-06 0 57.45 57.40 57.45 56.95 58.45 4,220,547 242,461,130 57.448 43.48 43.44 43.48 43.10 44.24 5,576,789 43.477 -1.37%
2021-01-05 0 58.25 58.20 58.25 55.05 58.60 7,347,809 425,238,514 57.873 44.08 44.05 44.08 41.66 44.35 9,708,974 43.799 4.02%
2021-01-04 0 56.00 55.95 56.00 54.35 56.85 3,977,050 223,080,561 56.092 42.38 42.34 42.38 41.13 43.02 5,255,046 42.451 2.00%
2020-12-31 0 54.90 54.90 55.15 54.20 55.30 2,404,724 132,006,584 54.895 41.55 41.55 41.74 41.02 41.85 3,177,465 41.545 0.64%
2020-12-30 0 54.55 54.50 54.55 53.65 55.15 4,055,192 221,855,509 54.709 41.28 41.25 41.28 40.60 41.74 5,358,298 41.404 0.74%
2020-12-29 0 54.15 54.10 54.15 53.50 54.15 1,637,699 88,238,239 53.879 40.98 40.94 40.98 40.49 40.98 2,163,962 40.776 0.28%
2020-12-28 0 54.00 53.95 54.00 53.50 54.50 2,666,134 143,597,719 53.860 40.87 40.83 40.87 40.49 41.25 3,522,877 40.761 0.19%
2020-12-24 0 53.90 53.85 53.90 53.60 54.15 1,267,307 68,200,682 53.815 40.79 40.75 40.79 40.56 40.98 1,674,547 40.728 -0.09%
2020-12-23 0 53.95 53.90 53.95 53.65 54.50 1,838,436 99,324,242 54.026 40.83 40.79 40.83 40.60 41.25 2,429,204 40.888 0.09%
2020-12-22 0 53.90 53.80 53.90 53.55 54.60 3,194,781 172,048,273 53.853 40.79 40.72 40.79 40.53 41.32 4,221,401 40.756 -1.64%
2020-12-21 0 54.80 54.75 54.80 54.20 55.10 3,469,885 189,594,868 54.640 41.47 41.44 41.47 41.02 41.70 4,584,907 41.352 -1.26%
2020-12-18 0 55.50 55.50 55.55 54.90 57.50 4,563,015 252,927,686 55.430 42.00 42.00 42.04 41.55 43.52 6,029,307 41.950 0.00%
2020-12-17 0 55.50 55.45 55.50 53.00 55.90 5,870,004 321,691,850 54.803 42.00 41.96 42.00 40.11 42.31 7,756,287 41.475 4.72%
2020-12-16 0 53.00 53.00 53.10 52.30 53.50 8,963,214 472,170,928 52.679 40.11 40.11 40.19 39.58 40.49 11,843,477 39.868 1.73%
2020-12-15 0 52.10 52.10 52.15 52.10 53.10 2,643,397 138,387,153 52.352 39.43 39.43 39.47 39.43 40.19 3,492,833 39.620 -1.42%
2020-12-14 0 52.85 52.85 52.95 52.30 53.25 1,876,492 99,181,639 52.855 40.00 40.00 40.07 39.58 40.30 2,479,489 40.001 -0.28%
2020-12-11 0 53.00 52.95 53.00 52.70 53.35 2,109,889 111,759,713 52.969 40.11 40.07 40.11 39.88 40.38 2,787,886 40.088 0.38%
2020-12-10 0 52.80 52.75 52.80 52.20 53.75 2,914,521 153,920,609 52.812 39.96 39.92 39.96 39.51 40.68 3,851,081 39.968 -1.58%
2020-12-09 0 53.65 53.65 53.70 53.50 54.25 1,687,926 90,863,261 53.831 40.60 40.60 40.64 40.49 41.06 2,230,329 40.740 -0.65%
2020-12-08 0 54.00 53.95 54.00 53.85 54.70 1,854,701 100,342,638 54.102 40.87 40.83 40.87 40.75 41.40 2,450,696 40.945 -0.92%
2020-12-07 0 54.50 54.45 54.50 54.35 55.45 1,973,865 107,713,632 54.570 41.25 41.21 41.25 41.13 41.96 2,608,152 41.299 -1.98%
2020-12-04 0 55.60 55.55 55.60 54.65 55.65 4,213,533 233,806,520 55.489 42.08 42.04 42.08 41.36 42.12 5,567,521 41.995 1.09%
2020-12-03 0 55.00 54.95 55.00 53.95 55.65 3,324,424 183,246,659 55.121 41.62 41.59 41.62 40.83 42.12 4,392,703 41.716 1.38%
2020-12-02 0 54.25 54.25 54.30 53.50 54.60 2,681,161 145,076,450 54.110 41.06 41.06 41.09 40.49 41.32 3,542,733 40.950 0.74%
2020-12-01 0 53.85 53.85 53.90 53.45 54.25 4,506,102 242,236,415 53.757 40.75 40.75 40.79 40.45 41.06 5,954,105 40.684 0.65%
2020-11-30 0 53.50 53.50 53.80 53.50 55.10 6,456,868 347,779,023 53.862 40.49 40.49 40.72 40.49 41.70 8,531,735 40.763 -3.60%
2020-11-27 0 55.50 55.40 55.50 54.75 55.85 2,268,217 125,214,415 55.204 42.00 41.93 42.00 41.44 42.27 2,997,092 41.779 -0.54%
2020-11-26 0 55.80 55.80 55.85 55.15 55.95 1,126,259 62,577,642 55.562 42.23 42.23 42.27 41.74 42.34 1,488,174 42.050 -0.45%
2020-11-25 0 56.05 56.00 56.05 55.25 57.00 3,514,312 196,219,995 55.835 42.42 42.38 42.42 41.81 43.14 4,643,611 42.256 -1.06%
2020-11-24 0 56.65 56.65 56.70 56.30 57.50 2,271,984 128,749,498 56.668 42.87 42.87 42.91 42.61 43.52 3,002,069 42.887 -1.05%
2020-11-23 0 57.25 57.25 57.30 57.15 58.30 3,161,966 181,313,241 57.342 43.33 43.33 43.36 43.25 44.12 4,178,041 43.397 0.26%
2020-11-20 0 57.10 57.10 57.15 56.30 57.45 3,008,070 171,180,964 56.907 43.21 43.21 43.25 42.61 43.48 3,974,691 43.068 -0.61%
2020-11-19 0 57.45 57.40 57.45 57.00 58.05 3,969,584 228,253,419 57.501 43.48 43.44 43.48 43.14 43.93 5,245,181 43.517 -1.63%
2020-11-18 0 58.40 58.40 58.45 57.50 59.30 5,160,889 302,754,665 58.663 44.20 44.20 44.24 43.52 44.88 6,819,303 44.397 1.04%
2020-11-17 0 57.80 57.80 57.90 56.80 58.65 5,597,149 324,087,231 57.902 43.74 43.74 43.82 42.99 44.39 7,395,752 43.821 1.23%
2020-11-16 0 57.10 57.05 57.10 56.20 57.50 4,215,475 239,630,985 56.846 43.21 43.18 43.21 42.53 43.52 5,570,087 43.021 1.06%
2020-11-13 0 56.50 56.20 56.50 55.10 56.50 3,046,326 170,494,275 55.967 42.76 42.53 42.76 41.70 42.76 4,025,241 42.356 0.44%
2020-11-12 0 56.25 56.25 56.30 55.70 57.10 4,101,830 231,264,841 56.381 42.57 42.57 42.61 42.15 43.21 5,419,923 42.669 0.36%
2020-11-11 0 56.05 56.00 56.05 53.75 56.20 5,021,532 278,974,615 55.556 42.42 42.38 42.42 40.68 42.53 6,635,165 42.045 4.38%
2020-11-10 0 53.70 53.70 53.75 53.30 54.20 3,594,027 192,994,389 53.699 40.64 40.64 40.68 40.34 41.02 4,748,941 40.639 -0.92%
2020-11-09 0 54.20 54.20 54.25 54.00 55.85 3,203,224 174,595,116 54.506 41.02 41.02 41.06 40.87 42.27 4,232,557 41.251 -1.00%
2020-11-06 0 54.75 54.75 54.80 54.50 55.25 2,101,255 115,274,689 54.860 41.44 41.44 41.47 41.25 41.81 2,776,478 41.518 0.00%
2020-11-05 0 54.75 54.75 54.80 54.40 55.30 3,773,987 206,696,230 54.769 41.44 41.44 41.47 41.17 41.85 4,986,730 41.449 1.48%
2020-11-04 0 53.95 53.90 53.95 53.35 54.70 2,354,002 127,647,292 54.226 40.83 40.79 40.83 40.38 41.40 3,110,443 41.038 0.94%
2020-11-03 0 53.45 53.40 53.45 53.25 53.95 2,069,900 110,713,464 53.487 40.45 40.41 40.45 40.30 40.83 2,735,047 40.480 1.04%
2020-11-02 0 52.90 52.75 52.90 52.25 53.70 3,611,554 190,522,502 52.754 40.04 39.92 40.04 39.54 40.64 4,772,101 39.924 -1.58%
2020-10-30 0 53.75 53.70 53.75 52.80 54.85 5,759,056 310,627,360 53.937 40.68 40.64 40.68 39.96 41.51 7,609,687 40.820 1.03%
2020-10-29 0 53.20 53.15 53.20 51.35 53.75 5,229,965 276,061,494 52.785 40.26 40.22 40.26 38.86 40.68 6,910,576 39.948 1.24%
2020-10-28 0 52.55 52.55 52.65 52.40 54.20 4,007,856 212,432,303 53.004 39.77 39.77 39.85 39.66 41.02 5,295,751 40.114 -2.78%
2020-10-27 0 54.05 54.00 54.05 53.35 54.50 4,037,112 217,912,755 53.977 40.91 40.87 40.91 40.38 41.25 5,334,408 40.850 0.37%
2020-10-23 0 53.85 53.85 53.90 53.20 54.05 1,841,485 98,855,639 53.683 40.75 40.75 40.79 40.26 40.91 2,433,233 40.627 -0.46%
2020-10-22 0 54.10 54.05 54.10 53.05 54.65 5,598,280 301,403,976 53.839 40.94 40.91 40.94 40.15 41.36 7,397,246 40.745 -1.55%
2020-10-21 0 54.95 54.95 55.00 54.40 55.60 2,983,931 164,394,812 55.093 41.59 41.59 41.62 41.17 42.08 3,942,795 41.695 -0.54%
2020-10-20 0 55.25 55.25 55.35 54.90 56.15 2,077,126 114,958,172 55.345 41.81 41.81 41.89 41.55 42.49 2,744,595 41.885 0.55%
2020-10-19 0 54.95 54.95 55.10 54.65 55.65 1,753,065 96,459,174 55.023 41.59 41.59 41.70 41.36 42.12 2,316,400 41.642 -0.99%
2020-10-16 0 55.50 55.50 55.60 55.40 56.10 2,053,947 114,443,888 55.719 42.00 42.00 42.08 41.93 42.46 2,713,968 42.168 0.00%
2020-10-15 0 55.50 55.50 55.75 55.50 57.30 3,273,565 183,050,079 55.918 42.00 42.00 42.19 42.00 43.36 4,325,501 42.319 -3.14%
2020-10-14 0 57.30 57.30 57.35 54.25 57.80 5,435,294 307,491,319 56.573 43.36 43.36 43.40 41.06 43.74 7,181,886 42.815 3.71%
2020-10-12 0 55.25 55.25 55.30 55.15 56.50 5,192,910 288,851,446 55.624 41.81 41.81 41.85 41.74 42.76 6,861,614 42.097 -1.60%
2020-10-09 0 56.15 56.15 56.20 55.55 56.50 3,038,815 170,272,042 56.032 42.49 42.49 42.53 42.04 42.76 4,015,316 42.406 -0.18%
2020-10-08 0 56.25 56.15 56.25 55.30 56.35 2,996,823 166,982,981 55.720 42.57 42.49 42.57 41.85 42.65 3,959,830 42.169 -0.18%
2020-10-07 0 56.35 56.35 56.55 56.05 56.70 2,260,834 127,473,747 56.384 42.65 42.65 42.80 42.42 42.91 2,987,337 42.671 -0.18%
2020-10-06 0 56.45 56.40 56.45 56.05 56.90 2,208,872 124,913,457 56.551 42.72 42.68 42.72 42.42 43.06 2,918,677 42.798 0.98%
2020-10-05 0 55.90 55.90 55.95 55.55 56.80 1,967,933 110,222,909 56.009 42.31 42.31 42.34 42.04 42.99 2,600,314 42.388 -0.62%
2020-09-30 0 56.25 56.20 56.25 55.80 57.40 2,275,828 128,919,570 56.647 42.57 42.53 42.57 42.23 43.44 3,007,149 42.871 -0.35%
2020-09-29 0 56.45 56.35 56.45 54.55 56.65 3,215,717 180,109,805 56.009 42.72 42.65 42.72 41.28 42.87 4,249,064 42.388 2.08%
2020-09-28 0 55.30 55.30 55.45 54.85 55.95 1,204,452 66,555,899 55.258 41.85 41.85 41.96 41.51 42.34 1,591,494 41.820 0.18%
2020-09-25 0 55.20 55.20 55.50 54.90 56.15 3,248,631 179,597,928 55.284 41.78 41.78 42.00 41.55 42.49 4,292,555 41.839 -1.34%
2020-09-24 0 55.95 55.90 55.95 55.35 57.00 2,227,438 124,663,796 55.967 42.34 42.31 42.34 41.89 43.14 2,943,209 42.356 -1.06%
2020-09-23 0 56.55 56.55 56.70 56.25 57.55 2,194,157 124,590,690 56.783 42.80 42.80 42.91 42.57 43.55 2,899,233 42.974 -0.79%
2020-09-22 0 57.00 56.95 57.00 56.50 57.95 1,888,000 107,893,615 57.147 43.14 43.10 43.14 42.76 43.86 2,494,695 43.249 -0.18%
2020-09-21 0 57.10 57.10 57.15 56.80 59.40 2,606,325 149,639,219 57.414 43.21 43.21 43.25 42.99 44.95 3,443,849 43.451 -2.56%
2020-09-18 0 58.60 58.55 58.60 58.20 59.05 3,346,632 196,038,489 58.578 44.35 44.31 44.35 44.05 44.69 4,422,048 44.332 -0.34%
2020-09-17 0 58.80 58.75 58.80 58.35 59.40 2,999,234 176,443,051 58.829 44.50 44.46 44.50 44.16 44.95 3,963,016 44.522 0.60%
2020-09-16 0 58.45 58.45 58.50 58.00 62.65 5,053,116 297,801,606 58.934 44.24 44.24 44.27 43.89 47.41 6,676,898 44.602 -0.60%
2020-09-15 0 58.80 58.70 58.80 57.40 58.90 2,547,270 148,852,888 58.436 44.50 44.42 44.50 43.44 44.58 3,365,817 44.225 2.44%
2020-09-14 0 57.40 57.40 57.45 56.70 57.65 2,092,947 119,828,158 57.253 43.44 43.44 43.48 42.91 43.63 2,765,500 43.330 0.35%
2020-09-11 0 57.20 57.10 57.20 56.60 58.30 3,235,384 184,585,882 57.052 43.29 43.21 43.29 42.84 44.12 4,275,051 43.177 -0.61%
2020-09-10 0 57.55 57.45 57.55 57.10 58.35 3,137,650 181,221,962 57.757 43.55 43.48 43.55 43.21 44.16 4,145,911 43.711 0.42%
2020-09-09 0 58.65 58.60 58.65 57.85 58.85 2,544,762 148,819,133 58.481 43.37 43.33 43.37 42.78 43.52 3,441,217 43.246 -0.26%
2020-09-08 0 58.80 58.80 59.00 58.25 59.75 2,763,080 162,388,145 58.771 43.48 43.48 43.63 43.08 44.18 3,736,443 43.461 -0.59%
2020-09-07 0 59.15 59.10 59.15 58.30 61.20 4,518,436 267,557,329 59.215 43.74 43.70 43.74 43.11 45.26 6,110,167 43.789 -3.19%
2020-09-04 0 61.10 61.05 61.10 59.50 61.25 6,721,614 407,457,203 60.619 45.18 45.15 45.18 44.00 45.29 9,089,468 44.827 0.25%
2020-09-03 0 60.95 60.95 61.10 60.60 62.20 3,611,680 221,126,017 61.225 45.07 45.07 45.18 44.81 46.00 4,883,983 45.276 -1.61%
2020-09-02 0 61.95 61.65 61.95 60.70 61.95 3,968,662 243,733,867 61.415 45.81 45.59 45.81 44.89 45.81 5,366,721 45.416 0.73%
2020-09-01 0 61.50 61.45 61.50 60.25 61.95 4,648,241 285,131,105 61.342 45.48 45.44 45.48 44.55 45.81 6,285,699 45.362 0.65%
2020-08-31 0 61.10 61.05 61.10 60.70 63.50 5,457,724 336,852,218 61.720 45.18 45.15 45.18 44.89 46.96 7,380,342 45.642 -1.77%
2020-08-28 0 62.20 62.15 62.20 61.55 62.80 3,751,822 233,172,368 62.149 46.00 45.96 46.00 45.52 46.44 5,073,494 45.959 0.48%
2020-08-27 0 61.90 61.85 61.90 61.00 62.45 4,970,921 306,172,926 61.593 45.77 45.74 45.77 45.11 46.18 6,722,051 45.548 -0.24%
2020-08-26 0 62.05 62.00 62.05 61.30 63.65 5,355,957 333,512,968 62.270 45.89 45.85 45.89 45.33 47.07 7,242,725 46.048 -2.97%
2020-08-25 0 63.95 63.90 63.95 63.05 64.45 3,588,183 228,243,423 63.610 47.29 47.25 47.29 46.63 47.66 4,852,209 47.039 -0.23%
2020-08-24 0 64.10 64.10 64.35 64.00 65.50 3,673,601 237,533,423 64.660 47.40 47.40 47.59 47.33 48.44 4,967,718 47.815 -0.47%
2020-08-21 0 64.40 64.40 64.45 64.20 67.05 8,408,371 549,465,604 65.347 47.62 47.62 47.66 47.48 49.58 11,370,427 48.324 -2.42%
2020-08-20 0 66.00 65.95 66.00 65.20 68.00 5,560,698 370,020,828 66.542 48.81 48.77 48.81 48.22 50.29 7,519,591 49.208 -1.71%
2020-08-19 0 67.15 67.10 67.15 67.00 72.00 6,690,537 454,938,486 67.997 49.66 49.62 49.66 49.55 53.24 9,047,444 50.284 -5.42%
2020-08-18 0 71.00 70.80 71.00 68.60 71.60 5,123,116 361,357,896 70.535 52.50 52.36 52.50 50.73 52.95 6,927,860 52.160 3.50%
2020-08-17 0 68.60 68.50 68.60 66.50 69.10 2,583,754 176,961,060 68.490 50.73 50.66 50.73 49.18 51.10 3,493,945 50.648 3.16%
2020-08-14 0 66.50 66.50 66.55 66.20 67.25 1,332,351 88,763,581 66.622 49.18 49.18 49.21 48.95 49.73 1,801,705 49.266 0.00%
2020-08-13 0 66.50 66.45 66.50 65.70 67.10 1,415,579 94,003,740 66.407 49.18 49.14 49.18 48.58 49.62 1,914,252 49.107 0.23%
2020-08-12 0 66.35 66.35 66.40 65.40 66.80 1,757,500 116,087,300 66.053 49.07 49.07 49.10 48.36 49.40 2,376,623 48.845 0.23%
2020-08-11 0 66.20 66.20 66.25 65.90 67.65 1,618,397 107,586,920 66.477 48.95 48.95 48.99 48.73 50.03 2,188,517 49.160 -0.68%
2020-08-10 0 66.65 66.50 66.65 65.75 66.90 1,762,764 116,984,523 66.364 49.29 49.18 49.29 48.62 49.47 2,383,741 49.076 -1.19%
2020-08-07 0 67.45 67.15 67.45 65.75 67.45 2,697,260 179,675,711 66.614 49.88 49.66 49.88 48.62 49.88 3,647,436 49.261 1.28%
2020-08-06 0 66.60 66.60 66.65 65.35 67.10 1,995,806 132,194,957 66.236 49.25 49.25 49.29 48.33 49.62 2,698,878 48.981 0.23%
2020-08-05 0 66.45 66.45 66.55 64.95 66.75 1,802,628 119,553,253 66.322 49.14 49.14 49.21 48.03 49.36 2,437,648 49.045 2.07%
2020-08-04 0 65.10 65.10 65.15 64.70 66.80 2,891,575 189,165,250 65.419 48.14 48.14 48.18 47.85 49.40 3,910,204 48.377 0.15%
2020-08-03 0 65.00 64.75 65.00 63.60 65.60 3,298,999 213,456,943 64.704 48.07 47.88 48.07 47.03 48.51 4,461,153 47.848 -0.08%
2020-07-31 0 65.05 64.95 65.05 64.05 65.60 4,358,999 282,783,485 64.873 48.10 48.03 48.10 47.36 48.51 5,894,564 47.974 -0.84%
2020-07-30 0 65.60 65.45 65.60 65.15 66.75 2,585,141 170,409,394 65.919 48.51 48.40 48.51 48.18 49.36 3,495,821 48.747 -1.28%
2020-07-29 0 66.45 66.35 66.45 65.80 67.05 2,960,500 195,978,840 66.198 49.14 49.07 49.14 48.66 49.58 4,003,409 48.953 0.45%
2020-07-28 0 66.15 66.15 66.30 65.50 67.25 2,052,180 136,068,865 66.305 48.92 48.92 49.03 48.44 49.73 2,775,111 49.032 0.99%
2020-07-27 0 65.50 65.45 65.50 65.15 68.50 3,177,622 210,977,559 66.395 48.44 48.40 48.44 48.18 50.66 4,297,018 49.099 -2.17%
2020-07-24 0 66.95 66.90 66.95 66.65 68.55 1,979,484 133,251,734 67.316 49.51 49.47 49.51 49.29 50.69 2,676,806 49.780 -1.54%
2020-07-23 0 68.00 67.95 68.00 67.50 68.75 1,744,395 118,560,109 67.966 50.29 50.25 50.29 49.92 50.84 2,358,901 50.261 0.89%
2020-07-22 0 67.40 67.40 67.45 67.35 69.50 3,415,530 233,676,027 68.416 49.84 49.84 49.88 49.80 51.39 4,618,735 50.593 -0.15%
2020-07-21 0 67.50 67.50 67.55 65.45 68.70 3,753,637 254,134,751 67.704 49.92 49.92 49.95 48.40 50.80 5,075,948 50.066 2.12%
2020-07-20 0 66.10 66.10 66.15 64.85 67.45 3,608,889 238,338,514 66.042 48.88 48.88 48.92 47.96 49.88 4,880,209 48.838 -1.12%
2020-07-17 0 66.85 66.85 66.90 62.70 67.55 5,321,653 350,932,925 65.944 49.44 49.44 49.47 46.37 49.95 7,196,337 48.765 7.13%
2020-07-16 0 62.40 62.35 62.40 62.15 64.80 5,163,062 326,675,278 63.272 46.14 46.11 46.14 45.96 47.92 6,981,878 46.789 -1.11%
2020-07-15 0 63.10 63.10 63.25 62.60 65.30 3,552,445 225,588,542 63.502 46.66 46.66 46.77 46.29 48.29 4,803,881 46.960 -0.79%
2020-07-14 0 63.60 63.60 63.65 61.55 63.75 4,190,818 263,868,969 62.964 47.03 47.03 47.07 45.52 47.14 5,667,137 46.561 2.25%
2020-07-13 0 62.20 62.20 62.25 62.20 64.25 5,413,501 341,017,668 62.994 46.00 46.00 46.03 46.00 47.51 7,320,540 46.584 -0.72%
2020-07-10 0 62.65 62.65 62.70 62.15 64.75 3,697,500 233,419,341 63.129 46.33 46.33 46.37 45.96 47.88 5,000,036 46.684 -3.32%
2020-07-09 0 64.80 64.80 64.95 64.80 66.50 3,452,737 225,018,617 65.171 47.92 47.92 48.03 47.92 49.18 4,669,049 48.194 -1.82%
2020-07-08 0 66.00 65.90 66.00 64.65 66.70 5,388,440 354,379,316 65.767 48.81 48.73 48.81 47.81 49.32 7,286,651 48.634 2.40%
2020-07-07 0 64.45 64.30 64.45 62.00 64.45 5,648,215 359,442,373 63.638 47.66 47.55 47.66 45.85 47.66 7,637,938 47.060 2.30%
2020-07-06 0 63.00 63.00 63.05 61.50 63.25 4,767,435 298,923,097 62.701 46.59 46.59 46.63 45.48 46.77 6,446,882 46.367 2.52%
2020-07-03 0 61.45 61.25 61.45 60.60 61.65 2,105,136 128,664,856 61.119 45.44 45.29 45.44 44.81 45.59 2,846,722 45.198 0.66%
2020-07-02 0 61.05 61.05 61.15 60.25 61.70 3,037,010 185,095,641 60.947 45.15 45.15 45.22 44.55 45.63 4,106,872 45.070 0.58%
2020-06-30 0 60.70 60.65 60.70 60.10 61.70 1,724,643 104,768,778 60.748 44.89 44.85 44.89 44.44 45.63 2,332,191 44.923 -0.16%
2020-06-29 0 60.80 60.75 60.80 60.05 61.60 1,556,795 94,323,747 60.588 44.96 44.92 44.96 44.41 45.55 2,105,214 44.805 -0.33%
2020-06-26 0 61.00 61.00 61.10 60.90 62.15 1,601,256 98,024,565 61.217 45.11 45.11 45.18 45.04 45.96 2,165,338 45.270 -1.69%
2020-06-24 0 62.05 61.90 62.05 61.35 62.20 2,228,686 137,884,734 61.868 45.89 45.77 45.89 45.37 46.00 3,013,796 45.751 0.89%
2020-06-23 0 61.50 61.45 61.50 59.65 61.85 2,597,081 158,811,996 61.150 45.48 45.44 45.48 44.11 45.74 3,511,967 45.220 1.57%
2020-06-22 0 60.55 60.50 60.55 60.15 61.35 2,629,370 159,660,307 60.722 44.78 44.74 44.78 44.48 45.37 3,555,630 44.904 -0.98%
2020-06-19 0 61.15 61.10 61.15 60.00 61.20 4,831,707 294,140,553 60.877 45.22 45.18 45.22 44.37 45.26 6,533,795 45.018 -0.33%
2020-06-18 0 61.35 61.30 61.35 60.40 61.70 2,326,153 142,556,575 61.284 45.37 45.33 45.37 44.67 45.63 3,145,598 45.319 -1.05%
2020-06-17 0 62.00 61.90 62.00 61.00 62.25 2,485,293 153,265,952 61.669 45.85 45.77 45.85 45.11 46.03 3,360,799 45.604 0.24%
2020-06-16 0 61.85 61.50 61.85 60.60 62.30 5,864,161 359,547,250 61.313 45.74 45.48 45.74 44.81 46.07 7,929,956 45.340 3.17%
2020-06-15 0 59.95 59.90 59.95 58.80 60.85 4,520,986 269,413,805 59.592 44.33 44.30 44.33 43.48 45.00 6,113,615 44.068 0.00%
2020-06-12 0 59.95 59.95 60.00 59.20 60.30 3,010,562 179,700,372 59.690 44.33 44.33 44.37 43.78 44.59 4,071,107 44.140 -1.32%
2020-06-11 0 60.75 60.60 60.75 60.40 61.70 2,067,485 125,939,777 60.914 44.92 44.81 44.92 44.67 45.63 2,795,808 45.046 -1.06%
2020-06-10 0 61.40 61.35 61.40 61.00 62.05 3,179,837 195,518,820 61.487 45.40 45.37 45.40 45.11 45.89 4,300,013 45.469 0.49%
2020-06-09 0 61.10 61.10 61.15 60.50 62.00 3,289,808 201,963,428 61.391 45.18 45.18 45.22 44.74 45.85 4,448,724 45.398 0.83%
2020-06-08 0 60.60 60.55 60.60 60.25 63.15 3,944,740 241,446,787 61.207 44.81 44.78 44.81 44.55 46.70 5,334,372 45.262 -3.43%
2020-06-05 0 62.75 62.75 62.85 61.85 63.80 4,721,301 295,459,782 62.580 46.40 46.40 46.48 45.74 47.18 6,384,496 46.278 -0.55%
2020-06-04 0 63.10 63.10 63.15 62.80 64.90 3,334,288 211,809,593 63.525 46.66 46.66 46.70 46.44 47.99 4,508,873 46.976 -1.87%
2020-06-03 0 64.30 64.30 64.35 63.80 66.60 3,104,838 200,126,745 64.456 47.55 47.55 47.59 47.18 49.25 4,198,594 47.665 0.39%
2020-06-02 0 64.05 64.05 64.10 63.40 64.75 2,182,194 139,386,067 63.874 47.36 47.36 47.40 46.88 47.88 2,950,926 47.235 -0.85%
2020-06-01 0 64.60 64.55 64.60 63.95 66.50 3,165,958 205,034,342 64.762 47.77 47.73 47.77 47.29 49.18 4,281,245 47.891 2.05%
2020-05-29 0 63.30 63.25 63.30 60.50 63.30 7,632,168 481,054,956 63.030 46.81 46.77 46.81 44.74 46.81 10,320,788 46.610 2.93%
2020-05-28 0 61.50 61.50 61.55 60.10 62.70 3,651,936 224,837,812 61.567 45.48 45.48 45.52 44.44 46.37 4,938,421 45.528 -0.16%
2020-05-27 0 61.60 61.55 61.60 61.00 63.80 3,631,394 224,331,264 61.776 45.55 45.52 45.55 45.11 47.18 4,910,642 45.683 -3.14%
2020-05-26 0 63.60 63.55 63.60 62.90 65.00 2,963,682 188,274,599 63.527 47.03 46.99 47.03 46.51 48.07 4,007,712 46.978 1.03%
2020-05-25 0 62.95 62.80 62.95 62.05 63.50 3,069,200 192,139,977 62.603 46.55 46.44 46.55 45.89 46.96 4,150,401 46.294 0.99%
2020-05-22 0 63.70 63.60 63.70 63.20 65.00 4,256,639 272,259,721 63.961 46.09 46.02 46.09 45.73 47.03 5,882,661 46.282 -4.28%
2020-05-21 0 66.55 66.45 66.55 65.60 67.70 2,513,193 166,402,700 66.212 48.15 48.08 48.15 47.47 48.99 3,473,224 47.910 -1.04%
2020-05-20 0 67.25 67.20 67.25 65.75 67.40 3,612,910 242,165,428 67.028 48.66 48.63 48.66 47.58 48.77 4,993,030 48.501 1.74%
2020-05-19 0 66.10 66.00 66.10 65.65 68.00 2,981,802 198,125,010 66.445 47.83 47.76 47.83 47.50 49.20 4,120,840 48.079 0.84%
2020-05-18 0 65.55 65.40 65.55 64.85 66.00 2,085,949 136,285,350 65.335 47.43 47.32 47.43 46.92 47.76 2,882,775 47.276 0.69%
2020-05-15 0 65.10 65.10 65.15 64.80 66.35 2,671,500 174,842,591 65.447 47.11 47.11 47.14 46.89 48.01 3,692,004 47.357 -0.08%
2020-05-14 0 65.15 64.90 65.15 64.20 66.00 3,821,606 247,654,096 64.804 47.14 46.96 47.14 46.45 47.76 5,281,447 46.891 -0.69%
2020-05-13 0 65.60 65.60 65.70 63.90 66.90 3,734,945 245,750,708 65.798 47.47 47.47 47.54 46.24 48.41 5,161,682 47.611 1.39%
2020-05-12 0 64.70 64.70 64.75 63.75 65.75 2,927,471 189,463,643 64.719 46.82 46.82 46.85 46.13 47.58 4,045,755 46.830 0.39%
2020-05-11 0 64.45 64.45 64.70 64.45 65.95 2,656,892 172,648,615 64.981 46.64 46.64 46.82 46.64 47.72 3,671,816 47.020 -0.77%
2020-05-08 0 64.95 64.90 64.95 64.50 66.00 2,669,009 174,229,482 65.279 47.00 46.96 47.00 46.67 47.76 3,688,562 47.235 0.31%
2020-05-07 0 64.75 64.75 64.90 63.60 65.55 4,074,343 265,368,338 65.132 46.85 46.85 46.96 46.02 47.43 5,630,728 47.129 -1.15%
2020-05-06 0 65.50 65.45 65.50 65.30 67.35 3,250,600 214,650,586 66.034 47.40 47.36 47.40 47.25 48.73 4,492,318 47.782 -0.98%
2020-05-05 0 66.15 66.15 66.20 65.85 66.85 2,544,665 168,786,803 66.330 47.87 47.87 47.90 47.65 48.37 3,516,719 47.996 -0.53%
2020-05-04 0 66.50 66.50 66.60 66.10 67.95 4,404,616 294,234,334 66.801 48.12 48.12 48.19 47.83 49.17 6,087,165 48.337 -3.83%
2020-04-29 0 69.15 69.10 69.15 68.95 70.00 2,781,594 192,382,478 69.163 50.04 50.00 50.04 49.89 50.65 3,844,154 50.045 0.51%
2020-04-28 0 68.80 68.80 68.85 67.00 69.20 3,219,173 220,436,665 68.476 49.78 49.78 49.82 48.48 50.07 4,448,886 49.549 1.93%
2020-04-27 0 67.50 67.40 67.50 66.50 67.70 2,800,565 188,467,300 67.296 48.84 48.77 48.84 48.12 48.99 3,870,372 48.695 0.82%
2020-04-24 0 66.95 66.80 66.95 65.50 67.25 2,714,789 181,431,126 66.831 48.44 48.34 48.44 47.40 48.66 3,751,829 48.358 0.15%
2020-04-23 0 66.85 66.70 66.85 66.40 67.60 3,315,084 222,040,239 66.979 48.37 48.26 48.37 48.05 48.91 4,581,435 48.465 0.75%
2020-04-22 0 66.35 66.30 66.35 64.05 66.50 2,364,162 155,582,746 65.809 48.01 47.97 48.01 46.35 48.12 3,267,264 47.619 1.69%
2020-04-21 0 65.25 65.25 65.40 64.90 66.30 4,161,556 272,637,419 65.513 47.21 47.21 47.32 46.96 47.97 5,751,257 47.405 -0.76%
2020-04-20 0 65.75 65.75 65.80 64.10 66.35 2,328,044 152,795,834 65.633 47.58 47.58 47.61 46.38 48.01 3,217,349 47.491 -0.53%
2020-04-17 0 66.10 66.05 66.10 64.95 67.85 3,157,173 209,544,915 66.371 47.83 47.79 47.83 47.00 49.10 4,363,203 48.025 0.38%
2020-04-16 0 65.85 65.80 65.85 63.10 66.20 5,390,583 353,271,940 65.535 47.65 47.61 47.65 45.66 47.90 7,449,768 47.421 2.33%
2020-04-15 0 64.35 64.30 64.35 64.00 66.00 3,149,017 204,384,133 64.904 46.56 46.53 46.56 46.31 47.76 4,351,931 46.964 0.00%
2020-04-14 0 64.35 64.35 64.45 63.25 65.80 5,122,187 332,113,964 64.838 46.56 46.56 46.64 45.77 47.61 7,078,845 46.916 -1.38%
2020-04-09 0 65.25 65.20 65.25 63.40 65.50 5,105,884 331,407,001 64.907 47.21 47.18 47.21 45.88 47.40 7,056,315 46.966 2.51%
2020-04-08 0 63.65 63.65 63.70 63.40 65.50 5,368,106 344,639,990 64.201 46.06 46.06 46.09 45.88 47.40 7,418,705 46.456 -1.70%
2020-04-07 0 64.75 64.65 64.75 63.35 64.75 5,572,735 358,682,471 64.364 46.85 46.78 46.85 45.84 46.85 7,701,501 46.573 1.89%
2020-04-06 0 63.55 63.40 63.55 60.05 64.00 6,092,342 382,479,460 62.780 45.98 45.88 45.98 43.45 46.31 8,419,596 45.427 4.10%
2020-04-03 0 61.05 61.00 61.05 59.05 61.50 5,402,193 328,267,824 60.766 44.18 44.14 44.18 42.73 44.50 7,465,813 43.969 4.18%
2020-04-02 0 58.60 58.55 58.60 56.80 58.70 3,935,572 228,275,926 58.003 42.40 42.37 42.40 41.10 42.47 5,438,947 41.971 1.03%
2020-04-01 0 58.00 57.95 58.00 55.75 58.70 4,905,130 284,362,391 57.972 41.97 41.93 41.97 40.34 42.47 6,778,873 41.948 -0.60%
2020-03-31 0 58.35 58.30 58.35 55.70 58.70 7,353,410 427,479,339 58.133 42.22 42.19 42.22 40.30 42.47 10,162,388 42.065 4.95%
2020-03-30 0 55.60 55.55 55.60 52.55 56.00 9,210,163 505,078,473 54.839 40.23 40.20 40.23 38.02 40.52 12,728,415 39.681 0.54%
2020-03-27 0 55.30 55.25 55.30 54.70 57.45 10,999,152 610,232,920 55.480 40.01 39.98 40.01 39.58 41.57 15,200,792 40.145 -2.73%
2020-03-26 0 56.85 56.80 56.85 55.60 58.30 6,886,345 390,533,310 56.711 41.14 41.10 41.14 40.23 42.19 9,516,906 41.036 -2.82%
2020-03-25 0 58.50 58.50 58.55 56.20 58.75 6,441,770 372,196,504 57.779 42.33 42.33 42.37 40.67 42.51 8,902,505 41.808 3.36%
2020-03-24 0 56.60 56.55 56.60 54.35 57.75 5,317,747 301,020,182 56.607 40.96 40.92 40.96 39.33 41.79 7,349,109 40.960 3.28%
2020-03-23 0 54.80 54.75 54.80 54.05 56.25 3,675,060 201,711,494 54.887 39.65 39.62 39.65 39.11 40.70 5,078,921 39.715 -3.94%
2020-03-20 0 57.05 57.05 57.10 55.50 57.40 6,152,902 349,520,711 56.806 41.28 41.28 41.32 40.16 41.53 8,503,290 41.104 4.11%
2020-03-19 0 54.80 54.80 54.85 52.30 56.30 6,516,737 353,952,055 54.314 39.65 39.65 39.69 37.84 40.74 9,006,109 39.301 -1.44%
2020-03-18 0 55.60 55.50 55.60 55.05 57.75 5,718,707 321,769,793 56.266 40.23 40.16 40.23 39.83 41.79 7,903,234 40.714 -3.14%
2020-03-17 0 57.40 57.35 57.40 54.75 57.50 5,561,563 315,833,383 56.789 41.53 41.50 41.53 39.62 41.61 7,686,062 41.092 1.23%
2020-03-16 0 56.70 56.70 56.75 56.30 57.50 4,916,012 279,552,081 56.866 41.03 41.03 41.06 40.74 41.61 6,793,912 41.147 -2.74%
2020-03-13 0 58.30 58.25 58.30 53.30 59.80 9,475,787 533,954,681 56.349 42.19 42.15 42.19 38.57 43.27 13,095,506 40.774 1.39%
2020-03-12 0 57.50 57.45 57.50 55.15 57.95 6,181,094 352,411,034 57.014 41.61 41.57 41.61 39.91 41.93 8,542,251 41.255 -2.87%
2020-03-11 0 59.20 59.15 59.20 58.25 60.60 3,262,945 192,494,386 58.994 42.84 42.80 42.84 42.15 43.85 4,509,379 42.688 -0.75%
2020-03-10 0 59.65 59.60 59.65 58.55 61.25 3,206,480 192,163,335 59.930 43.16 43.13 43.16 42.37 44.32 4,431,345 43.365 0.17%
2020-03-09 0 59.55 59.35 59.55 58.50 60.05 4,335,600 257,220,198 59.327 43.09 42.95 43.09 42.33 43.45 5,991,785 42.929 -1.89%
2020-03-06 0 60.70 60.70 60.75 60.20 61.65 3,666,168 223,117,696 60.859 43.92 43.92 43.96 43.56 44.61 5,066,632 44.037 -1.86%
2020-03-05 0 61.85 61.80 61.85 58.80 62.80 4,773,019 294,563,343 61.714 44.75 44.72 44.75 42.55 45.44 6,596,296 44.656 3.08%
2020-03-04 0 60.00 60.00 60.05 58.80 60.35 4,481,241 267,825,352 59.766 43.42 43.42 43.45 42.55 43.67 6,193,060 43.246 1.18%
2020-03-03 0 59.30 59.30 59.35 58.75 60.60 4,409,063 261,672,406 59.349 42.91 42.91 42.95 42.51 43.85 6,093,310 42.944 -0.34%
2020-03-02 0 59.50 59.45 59.50 57.80 59.95 4,597,728 271,830,925 59.123 43.05 43.02 43.05 41.82 43.38 6,354,045 42.781 2.85%
2020-02-28 0 57.85 57.85 57.90 57.50 59.10 6,080,617 352,616,204 57.990 41.86 41.86 41.90 41.61 42.76 8,403,392 41.961 -3.50%
2020-02-27 0 59.95 59.95 60.00 58.65 60.20 1,853,274 110,333,367 59.534 43.38 43.38 43.42 42.44 43.56 2,561,219 43.078 0.50%
2020-02-26 0 59.65 59.60 59.65 58.50 60.25 3,491,298 208,306,435 59.664 43.16 43.13 43.16 42.33 43.60 4,824,962 43.173 -1.81%
2020-02-25 0 60.75 60.60 60.75 59.50 61.10 3,470,545 208,916,148 60.197 43.96 43.85 43.96 43.05 44.21 4,796,282 43.558 0.66%
2020-02-24 0 60.35 60.35 60.40 60.20 61.45 2,961,165 179,375,954 60.576 43.67 43.67 43.70 43.56 44.46 4,092,320 43.832 -1.15%
2020-02-21 0 61.05 61.00 61.05 59.90 61.15 2,224,900 134,900,030 60.632 44.18 44.14 44.18 43.34 44.25 3,074,804 43.873 0.58%
2020-02-20 0 60.70 60.70 60.75 59.85 61.60 3,031,585 183,725,482 60.604 43.92 43.92 43.96 43.31 44.57 4,189,640 43.852 -1.62%
2020-02-19 0 61.70 61.65 61.70 60.70 62.00 2,540,621 155,837,188 61.338 44.65 44.61 44.65 43.92 44.86 3,511,130 44.384 0.98%
2020-02-18 0 61.10 61.10 61.15 60.80 62.65 2,454,800 150,395,247 61.266 44.21 44.21 44.25 43.99 45.33 3,392,525 44.331 -2.71%
2020-02-17 0 62.80 62.75 62.80 62.15 63.20 3,132,500 196,504,775 62.731 45.44 45.41 45.44 44.97 45.73 4,329,105 45.392 0.32%
2020-02-14 0 62.60 62.55 62.60 61.15 62.70 2,582,384 160,691,179 62.226 45.30 45.26 45.30 44.25 45.37 3,568,846 45.026 1.38%
2020-02-13 0 61.75 61.70 61.75 60.95 62.90 3,077,626 189,757,887 61.657 44.68 44.65 44.68 44.10 45.51 4,253,269 44.615 -1.12%
2020-02-12 0 62.45 62.40 62.45 61.95 64.25 4,170,610 261,037,205 62.590 45.19 45.15 45.19 44.83 46.49 5,763,769 45.289 -0.64%
2020-02-11 0 62.85 62.85 63.00 62.80 65.20 4,039,187 256,015,051 63.383 45.48 45.48 45.59 45.44 47.18 5,582,143 45.863 -2.26%
2020-02-10 0 64.30 64.30 64.35 60.50 64.65 7,806,000 498,270,421 63.832 46.53 46.53 46.56 43.78 46.78 10,787,866 46.188 4.89%
2020-02-07 0 61.30 61.30 61.35 61.05 63.50 4,783,327 295,290,804 61.733 44.36 44.36 44.39 44.18 45.95 6,610,542 44.670 -1.53%
2020-02-06 0 62.25 62.20 62.25 60.85 63.35 6,440,302 400,961,254 62.258 45.04 45.01 45.04 44.03 45.84 8,900,476 45.049 3.58%
2020-02-05 0 60.10 60.10 60.15 57.35 60.70 5,845,016 350,137,993 59.904 43.49 43.49 43.52 41.50 43.92 8,077,793 43.346 2.21%
2020-02-04 0 58.80 58.80 58.85 56.35 59.30 3,629,300 213,139,940 58.728 42.55 42.55 42.58 40.77 42.91 5,015,681 42.495 0.26%
2020-02-03 0 58.65 58.60 58.65 56.35 59.45 4,221,952 245,543,340 58.159 42.44 42.40 42.44 40.77 43.02 5,834,724 42.083 2.89%
2020-01-31 0 57.00 56.95 57.00 56.25 58.40 4,898,042 280,432,152 57.254 41.24 41.21 41.24 40.70 42.26 6,769,078 41.428 -0.61%
2020-01-30 0 57.35 57.35 57.40 56.35 59.60 3,467,181 200,537,777 57.839 41.50 41.50 41.53 40.77 43.13 4,791,633 41.852 -4.10%
2020-01-29 0 59.80 59.75 59.80 58.40 60.65 5,912,241 352,465,502 59.616 43.27 43.23 43.27 42.26 43.89 8,170,697 43.138 -3.70%
2020-01-24 0 62.10 62.00 62.10 60.00 62.25 2,800,243 171,154,598 61.121 44.93 44.86 44.93 43.42 45.04 3,869,927 44.227 1.47%
2020-01-23 0 61.20 61.10 61.20 58.80 61.20 4,207,000 253,729,942 60.311 44.28 44.21 44.28 42.55 44.28 5,814,060 43.641 1.49%
2020-01-22 0 60.30 60.25 60.30 58.05 60.50 3,299,350 196,967,308 59.699 43.63 43.60 43.63 42.00 43.78 4,559,691 43.198 2.38%
2020-01-21 0 58.90 58.85 58.90 58.10 59.80 6,173,068 364,081,065 58.979 42.62 42.58 42.62 42.04 43.27 8,531,159 42.677 -1.75%
2020-01-20 0 59.95 59.90 59.95 59.75 61.05 2,018,952 121,593,894 60.226 43.38 43.34 43.38 43.23 44.18 2,790,185 43.579 -0.75%
2020-01-17 0 60.40 60.40 60.45 59.75 61.50 3,974,037 240,412,710 60.496 43.70 43.70 43.74 43.23 44.50 5,492,106 43.774 -1.63%
2020-01-16 0 61.40 61.35 61.40 60.70 62.60 2,618,599 160,907,479 61.448 44.43 44.39 44.43 43.92 45.30 3,618,895 44.463 -1.05%
2020-01-15 0 62.05 62.05 62.10 61.30 62.90 2,253,092 139,818,576 62.056 44.90 44.90 44.93 44.36 45.51 3,113,766 44.903 0.24%
2020-01-14 0 61.90 61.85 61.90 61.55 62.95 2,970,700 183,959,945 61.925 44.79 44.75 44.79 44.54 45.55 4,105,498 44.808 0.08%
2020-01-13 0 61.85 61.80 61.85 59.20 63.30 9,001,834 557,809,309 61.966 44.75 44.72 44.75 42.84 45.80 12,440,505 44.838 3.78%
2020-01-10 0 59.60 59.60 59.65 58.50 59.80 4,967,897 295,372,038 59.456 43.13 43.13 43.16 42.33 43.27 6,865,617 43.022 0.34%
2020-01-09 0 59.40 59.35 59.40 56.05 59.40 6,712,723 390,861,009 58.227 42.98 42.95 42.98 40.56 42.98 9,276,961 42.132 8.00%
2020-01-08 0 55.00 55.00 55.05 52.50 55.15 2,963,378 161,759,965 54.586 39.80 39.80 39.83 37.99 39.91 4,095,379 39.498 1.76%
2020-01-07 0 54.05 54.05 54.10 53.30 54.70 2,286,206 123,832,853 54.165 39.11 39.11 39.15 38.57 39.58 3,159,529 39.193 1.12%
2020-01-06 0 53.45 53.40 53.45 52.45 53.80 3,441,615 183,425,523 53.296 38.68 38.64 38.68 37.95 38.93 4,756,300 38.565 -0.47%
2020-01-03 0 53.70 53.70 53.75 53.20 56.10 6,983,000 377,727,350 54.092 38.86 38.86 38.89 38.50 40.59 9,650,483 39.141 -2.54%
2020-01-02 0 55.10 55.05 55.10 55.05 57.40 3,625,028 202,043,478 55.736 39.87 39.83 39.87 39.83 41.53 5,009,777 40.330 -0.72%
2019-12-31 0 55.50 55.50 55.55 54.20 55.85 2,419,900 133,267,606 55.072 40.16 40.16 40.20 39.22 40.41 3,344,294 39.849 -0.45%
2019-12-30 0 55.75 55.70 55.75 55.70 56.80 3,461,318 194,802,599 56.280 40.34 40.30 40.34 40.30 41.10 4,783,530 40.724 -1.06%
2019-12-27 0 56.35 56.30 56.35 55.50 56.85 2,357,390 132,621,079 56.258 40.77 40.74 40.77 40.16 41.14 3,257,905 40.707 -0.09%
2019-12-24 0 56.40 56.35 56.40 56.05 56.85 342,066 19,292,127 56.399 40.81 40.77 40.81 40.56 41.14 472,734 40.810 -0.62%
2019-12-23 0 56.75 56.70 56.75 55.95 57.70 2,529,767 143,509,329 56.728 41.06 41.03 41.06 40.48 41.75 3,496,130 41.048 -0.09%
2019-12-20 0 56.80 56.80 56.85 56.50 57.50 3,877,447 220,452,719 56.855 41.10 41.10 41.14 40.88 41.61 5,358,619 41.140 -0.70%
2019-12-19 0 57.20 57.10 57.20 56.80 58.00 3,919,900 224,855,571 57.363 41.39 41.32 41.39 41.10 41.97 5,417,289 41.507 0.00%
2019-12-18 0 57.20 57.20 57.25 55.00 57.35 5,916,198 336,147,861 56.818 41.39 41.39 41.43 39.80 41.50 8,176,166 41.113 2.60%
2019-12-17 0 55.75 55.70 55.75 53.40 55.95 4,382,215 243,027,811 55.458 40.34 40.30 40.34 38.64 40.48 6,056,207 40.129 3.43%
2019-12-16 0 53.90 53.85 53.90 53.70 54.70 1,870,203 101,082,909 54.049 39.00 38.97 39.00 38.86 39.58 2,584,614 39.109 -0.46%
2019-12-13 0 54.15 54.10 54.15 51.90 54.20 6,026,798 321,951,960 53.420 39.18 39.15 39.18 37.55 39.22 8,329,015 38.654 5.15%
2019-12-12 0 51.50 51.45 51.50 50.85 51.80 3,025,278 155,117,757 51.274 37.26 37.23 37.26 36.79 37.48 4,180,924 37.101 1.08%
2019-12-11 0 50.95 50.95 51.00 50.50 51.70 3,157,796 160,685,526 50.885 36.87 36.87 36.90 36.54 37.41 4,364,064 36.820 -0.49%
2019-12-10 0 51.20 51.15 51.25 50.80 51.75 1,351,049 69,287,376 51.284 37.05 37.01 37.08 36.76 37.45 1,867,145 37.109 -0.97%
2019-12-09 0 51.70 51.65 51.70 51.30 52.20 1,576,567 81,556,785 51.731 37.41 37.37 37.41 37.12 37.77 2,178,810 37.432 1.08%
2019-12-06 0 51.15 51.15 51.25 50.95 51.95 1,619,912 83,018,029 51.248 37.01 37.01 37.08 36.87 37.59 2,238,713 37.083 0.39%
2019-12-05 0 50.95 50.90 50.95 50.50 52.05 1,338,184 68,303,435 51.042 36.87 36.83 36.87 36.54 37.66 1,849,366 36.933 0.39%
2019-12-04 0 50.75 50.75 50.80 50.00 51.30 1,620,308 82,287,093 50.785 36.72 36.72 36.76 36.18 37.12 2,239,260 36.747 -0.98%
2019-12-03 0 51.25 51.25 51.30 50.30 51.55 1,177,398 60,075,710 51.024 37.08 37.08 37.12 36.40 37.30 1,627,160 36.921 -0.49%
2019-12-02 0 51.50 51.50 51.60 51.35 52.50 1,894,794 97,757,864 51.593 37.26 37.26 37.34 37.16 37.99 2,618,599 37.332 -0.39%
2019-11-29 0 51.70 51.65 51.70 51.00 52.35 1,648,064 84,980,619 51.564 37.41 37.37 37.41 36.90 37.88 2,277,619 37.311 -2.27%
2019-11-28 0 52.90 52.80 52.90 51.20 53.00 1,041,103 54,704,948 52.545 38.28 38.21 38.28 37.05 38.35 1,438,801 38.021 0.38%
2019-11-27 0 52.70 52.65 52.70 52.20 53.15 1,357,461 71,583,611 52.733 38.13 38.10 38.13 37.77 38.46 1,876,007 38.157 0.57%
2019-11-26 0 52.40 52.40 52.45 52.25 53.00 3,236,652 169,812,077 52.465 37.92 37.92 37.95 37.81 38.35 4,473,042 37.963 0.29%
2019-11-25 0 52.25 52.20 52.25 51.60 53.20 3,044,211 159,243,347 52.310 37.81 37.77 37.81 37.34 38.50 4,207,089 37.851 1.26%
2019-11-22 0 51.60 51.60 51.65 50.90 51.85 1,918,860 99,011,191 51.599 37.34 37.34 37.37 36.83 37.52 2,651,858 37.337 1.08%
2019-11-21 0 51.05 51.05 51.10 49.75 51.35 2,373,336 120,172,349 50.634 36.94 36.94 36.98 36.00 37.16 3,279,942 36.639 0.39%
2019-11-20 0 50.85 50.75 50.85 50.20 51.15 1,556,636 78,843,459 50.650 36.79 36.72 36.79 36.32 37.01 2,151,266 36.650 -0.68%
2019-11-19 0 51.20 51.20 51.25 49.80 51.35 2,181,198 110,852,029 50.822 37.05 37.05 37.08 36.03 37.16 3,014,408 36.774 1.69%
2019-11-18 0 50.35 50.30 50.35 49.40 50.65 4,640,012 231,995,140 49.999 36.43 36.40 36.43 35.75 36.65 6,412,481 36.179 0.70%
2019-11-15 0 50.00 50.00 50.05 49.80 50.85 2,434,242 121,722,362 50.004 36.18 36.18 36.22 36.03 36.79 3,364,114 36.183 -0.99%
2019-11-14 0 50.50 50.45 50.50 50.00 50.95 2,541,869 128,103,627 50.397 36.54 36.51 36.54 36.18 36.87 3,512,855 36.467 0.40%
2019-11-13 0 50.30 50.30 50.35 49.90 51.35 4,303,109 217,333,585 50.506 36.40 36.40 36.43 36.11 37.16 5,946,882 36.546 -2.80%
2019-11-12 0 51.75 51.75 51.80 51.15 52.70 2,000,623 103,766,658 51.867 37.45 37.45 37.48 37.01 38.13 2,764,854 37.531 -1.05%
2019-11-11 0 52.30 52.30 52.35 51.90 54.00 3,459,910 182,619,398 52.782 37.84 37.84 37.88 37.55 39.07 4,781,584 38.192 -3.33%
2019-11-08 0 54.10 54.10 54.15 53.80 54.90 2,070,440 111,923,604 54.058 39.15 39.15 39.18 38.93 39.73 2,861,341 39.116 -1.55%
2019-11-07 0 54.95 54.90 54.95 54.15 55.20 2,106,984 115,027,393 54.593 39.76 39.73 39.76 39.18 39.94 2,911,845 39.503 -0.36%
2019-11-06 0 55.15 55.15 55.20 54.35 55.65 2,242,177 123,081,315 54.894 39.91 39.91 39.94 39.33 40.27 3,098,681 39.721 -0.99%
2019-11-05 0 55.70 55.70 55.75 54.50 56.00 2,781,024 154,337,320 55.497 40.30 40.30 40.34 39.44 40.52 3,843,366 40.157 -0.54%
2019-11-04 0 56.00 55.95 56.00 53.55 56.15 2,508,633 138,974,077 55.398 40.52 40.48 40.52 38.75 40.63 3,466,922 40.086 3.70%
2019-11-01 0 54.00 53.95 54.00 53.60 54.60 2,738,915 148,120,158 54.080 39.07 39.04 39.07 38.78 39.51 3,785,171 39.132 -1.46%
2019-10-31 0 54.80 54.75 54.80 54.00 55.15 2,264,029 124,018,731 54.778 39.65 39.62 39.65 39.07 39.91 3,128,881 39.637 0.27%
2019-10-30 0 54.65 54.55 54.65 53.50 54.75 1,688,472 91,915,803 54.437 39.54 39.47 39.54 38.71 39.62 2,333,463 39.390 0.74%
2019-10-29 0 54.25 54.20 54.25 53.70 54.90 4,088,931 221,380,093 54.141 39.25 39.22 39.25 38.86 39.73 5,650,889 39.176 0.65%
2019-10-28 0 53.90 53.90 53.95 53.05 54.55 3,384,246 182,251,350 53.853 39.00 39.00 39.04 38.39 39.47 4,677,017 38.967 3.16%
2019-10-25 0 52.25 52.25 52.30 51.25 52.65 1,837,804 95,683,342 52.064 37.81 37.81 37.84 37.08 38.10 2,539,839 37.673 1.36%
2019-10-24 0 51.55 51.50 51.55 50.80 51.80 1,191,343 61,151,044 51.330 37.30 37.26 37.30 36.76 37.48 1,646,432 37.142 0.49%
2019-10-23 0 51.30 51.25 51.30 50.85 52.30 1,537,333 78,866,878 51.301 37.12 37.08 37.12 36.79 37.84 2,124,589 37.121 -1.16%
2019-10-22 0 51.90 51.85 51.90 51.50 52.65 1,267,439 65,676,484 51.818 37.55 37.52 37.55 37.26 38.10 1,751,596 37.495 -0.10%
2019-10-21 0 51.95 51.90 51.95 51.70 52.80 2,198,877 114,344,017 52.001 37.59 37.55 37.59 37.41 38.21 3,038,841 37.628 -0.86%
2019-10-18 0 52.40 52.35 52.40 51.20 52.90 4,909,898 256,380,007 52.217 37.92 37.88 37.92 37.05 38.28 6,785,463 37.784 -0.19%
2019-10-17 0 52.50 52.50 52.55 51.45 52.90 3,159,151 165,504,606 52.389 37.99 37.99 38.02 37.23 38.28 4,365,936 37.908 2.24%
2019-10-16 0 51.35 51.35 51.40 50.30 51.60 2,371,745 121,502,291 51.229 37.16 37.16 37.19 36.40 37.34 3,277,744 37.069 0.69%
2019-10-15 0 51.00 50.90 51.00 50.10 51.00 2,287,687 115,769,029 50.605 36.90 36.83 36.90 36.25 36.90 3,161,576 36.618 2.00%
2019-10-14 0 50.00 49.95 50.00 49.90 51.95 3,187,551 160,575,453 50.376 36.18 36.14 36.18 36.11 37.59 4,405,185 36.451 -2.63%
2019-10-11 0 51.35 51.30 51.35 50.80 51.70 3,518,945 180,034,691 51.162 37.16 37.12 37.16 36.76 37.41 4,863,170 37.020 0.79%
2019-10-10 0 50.95 50.90 50.95 49.75 51.60 6,323,041 321,687,791 50.875 36.87 36.83 36.87 36.00 37.34 8,738,422 36.813 3.56%
2019-10-09 0 49.20 49.15 49.20 48.60 49.50 2,493,122 122,330,732 49.067 35.60 35.56 35.60 35.17 35.82 3,445,486 35.505 -0.81%
2019-10-08 0 49.60 49.60 49.65 49.40 51.00 2,934,791 146,613,774 49.957 35.89 35.89 35.93 35.75 36.90 4,055,871 36.149 -1.59%
2019-10-04 0 50.40 50.40 50.45 49.95 51.75 1,333,968 67,398,785 50.525 36.47 36.47 36.51 36.14 37.45 1,843,539 36.559 -1.37%
2019-10-03 0 51.10 51.05 51.10 49.20 51.20 2,276,466 115,031,385 50.531 36.98 36.94 36.98 35.60 37.05 3,146,068 36.564 1.69%
2019-10-02 0 50.25 50.25 50.30 50.05 50.95 1,668,084 83,963,960 50.336 36.36 36.36 36.40 36.22 36.87 2,305,287 36.422 -2.24%
2019-09-30 0 51.40 51.35 51.40 51.00 51.70 1,430,873 73,598,618 51.436 37.19 37.16 37.19 36.90 37.41 1,977,462 37.219 0.69%
2019-09-27 0 51.05 51.00 51.05 50.80 51.55 1,086,900 55,610,208 51.164 36.94 36.90 36.94 36.76 37.30 1,502,092 37.022 0.20%
2019-09-26 0 50.95 50.95 51.00 50.35 51.45 1,418,894 72,267,543 50.932 36.87 36.87 36.90 36.43 37.23 1,960,907 36.854 0.59%
2019-09-25 0 50.65 50.65 50.70 50.25 52.40 2,148,051 109,025,898 50.756 36.65 36.65 36.69 36.36 37.92 2,968,599 36.726 -2.03%
2019-09-24 0 51.70 51.70 51.80 51.30 52.85 2,466,909 127,799,830 51.806 37.41 37.41 37.48 37.12 38.24 3,409,260 37.486 -0.86%
2019-09-23 0 52.15 52.10 52.15 51.95 52.80 1,444,638 75,449,033 52.227 37.74 37.70 37.74 37.59 38.21 1,996,485 37.791 0.19%
2019-09-20 0 52.05 52.05 52.10 52.00 52.95 2,340,582 122,171,092 52.197 37.66 37.66 37.70 37.63 38.31 3,234,677 37.769 0.10%
2019-09-19 0 52.00 52.00 52.05 51.40 53.15 1,906,442 98,725,408 51.785 37.63 37.63 37.66 37.19 38.46 2,634,697 37.471 -0.95%
2019-09-18 0 52.50 52.45 52.50 51.80 53.15 1,523,019 80,107,517 52.598 37.99 37.95 37.99 37.48 38.46 2,104,807 38.059 1.25%
2019-09-17 0 51.85 51.85 51.90 51.20 52.45 2,642,324 137,063,005 51.872 37.52 37.52 37.55 37.05 37.95 3,651,683 37.534 -1.80%
2019-09-16 0 52.80 52.80 52.85 51.85 54.00 2,018,203 106,535,589 52.787 38.21 38.21 38.24 37.52 39.07 2,789,150 38.196 -1.93%
2019-09-13 0 54.95 54.95 55.05 54.35 55.20 1,763,086 96,925,660 54.975 38.96 38.96 39.03 38.53 39.13 2,486,974 38.973 0.92%
2019-09-12 0 54.45 54.45 54.50 54.00 55.20 1,396,079 76,164,059 54.556 38.60 38.60 38.64 38.28 39.13 1,969,281 38.676 0.37%
2019-09-11 0 54.25 54.25 54.30 53.00 54.65 3,090,683 167,350,101 54.147 38.46 38.46 38.49 37.57 38.74 4,359,655 38.386 2.65%
2019-09-10 0 52.85 52.85 52.90 52.65 53.80 1,607,684 84,965,185 52.849 37.47 37.47 37.50 37.33 38.14 2,267,767 37.466 -0.28%
2019-09-09 0 53.00 53.00 53.05 52.60 53.55 1,518,001 80,483,240 53.019 37.57 37.57 37.61 37.29 37.96 2,141,262 37.587 -1.03%
2019-09-06 0 53.55 53.50 53.55 53.45 54.40 2,318,500 124,476,250 53.688 37.96 37.93 37.96 37.89 38.57 3,270,429 38.061 0.09%
2019-09-05 0 53.50 53.40 53.50 52.65 53.85 3,183,456 169,988,235 53.397 37.93 37.86 37.93 37.33 38.18 4,490,519 37.855 1.13%
2019-09-04 0 52.90 52.90 52.95 51.40 53.55 3,936,913 207,609,232 52.734 37.50 37.50 37.54 36.44 37.96 5,553,330 37.385 2.92%
2019-09-03 0 51.40 51.35 51.40 50.60 52.00 2,005,081 102,837,837 51.289 36.44 36.40 36.44 35.87 36.86 2,828,327 36.360 -0.48%
2019-09-02 0 51.65 51.60 51.65 50.55 52.20 2,494,511 128,742,389 51.610 36.62 36.58 36.62 35.84 37.01 3,518,707 36.588 0.10%
2019-08-30 0 51.60 51.55 51.60 50.65 51.60 3,137,782 161,125,657 51.350 36.58 36.55 36.58 35.91 36.58 4,426,092 36.404 1.18%
2019-08-29 0 51.00 50.95 51.00 49.80 51.10 5,852,219 295,697,389 50.527 36.16 36.12 36.16 35.30 36.23 8,255,022 35.820 1.29%
2019-08-28 0 50.35 50.30 50.35 49.35 50.95 8,462,559 425,663,913 50.300 35.69 35.66 35.69 34.99 36.12 11,937,115 35.659 2.03%
2019-08-27 0 49.35 49.35 49.40 48.60 51.20 8,573,668 423,597,907 49.407 34.99 34.99 35.02 34.45 36.30 12,093,843 35.026 -2.37%
2019-08-26 0 50.55 50.55 50.60 49.25 50.85 6,486,774 323,848,083 49.924 35.84 35.84 35.87 34.91 36.05 9,150,113 35.393 -2.60%
2019-08-23 0 51.90 51.85 51.90 51.35 53.70 7,157,225 373,920,613 52.244 36.79 36.76 36.79 36.40 38.07 10,095,837 37.037 -3.35%
2019-08-22 0 53.70 53.65 53.70 53.40 56.35 5,851,561 319,636,650 54.624 38.07 38.03 38.07 37.86 39.95 8,254,094 38.725 -5.29%
2019-08-21 0 56.70 56.60 56.70 55.65 56.75 3,713,158 209,311,861 56.370 40.20 40.13 40.20 39.45 40.23 5,237,706 39.963 2.07%
2019-08-20 0 55.55 55.55 55.60 54.20 55.85 2,861,755 158,387,356 55.346 39.38 39.38 39.42 38.42 39.59 4,036,734 39.237 2.02%
2019-08-19 0 54.45 54.45 54.50 53.80 55.20 3,234,050 175,852,273 54.375 38.60 38.60 38.64 38.14 39.13 4,561,886 38.548 1.40%
2019-08-16 0 53.70 53.65 53.70 52.25 54.00 8,962,627 477,836,482 53.314 38.07 38.03 38.07 37.04 38.28 12,642,501 37.796 3.27%
2019-08-15 0 52.00 52.00 52.05 51.60 53.40 3,389,512 176,177,227 51.977 36.86 36.86 36.90 36.58 37.86 4,781,177 36.848 -1.33%
2019-08-14 0 52.70 52.65 52.70 52.40 53.60 1,884,093 99,536,300 52.830 37.36 37.33 37.36 37.15 38.00 2,657,664 37.453 -0.28%
2019-08-13 0 52.85 52.80 52.85 52.60 54.15 1,820,746 96,537,254 53.021 37.47 37.43 37.47 37.29 38.39 2,568,308 37.588 -2.40%
2019-08-12 0 54.15 54.15 54.30 53.20 54.65 2,274,500 122,992,487 54.075 38.39 38.39 38.49 37.71 38.74 3,208,364 38.335 0.09%
2019-08-09 0 54.10 54.10 54.25 54.00 55.20 2,213,415 120,501,729 54.442 38.35 38.35 38.46 38.28 39.13 3,122,199 38.595 -1.90%
2019-08-08 0 55.15 55.15 55.20 54.40 55.85 2,276,034 125,543,016 55.159 39.10 39.10 39.13 38.57 39.59 3,210,528 39.104 0.64%
2019-08-07 0 54.80 54.75 54.80 54.05 55.45 2,193,600 119,892,531 54.656 38.85 38.81 38.85 38.32 39.31 3,094,248 38.747 -1.17%
2019-08-06 0 55.45 55.40 55.45 54.90 56.30 4,350,163 241,336,244 55.478 39.31 39.27 39.31 38.92 39.91 6,136,252 39.330 -2.03%
2019-08-05 0 56.60 56.55 56.60 56.00 57.15 3,507,000 198,872,334 56.707 40.13 40.09 40.13 39.70 40.52 4,946,903 40.201 -1.91%
2019-08-02 0 57.70 57.65 57.70 57.15 58.40 2,933,500 169,438,100 57.760 40.91 40.87 40.91 40.52 41.40 4,137,936 40.947 -2.62%
2019-08-01 0 59.25 59.10 59.25 57.50 59.40 4,713,591 278,006,704 58.980 42.00 41.90 42.00 40.76 42.11 6,648,896 41.812 0.00%
2019-07-31 0 59.25 59.15 59.25 58.55 59.75 3,394,353 200,957,400 59.203 42.00 41.93 42.00 41.51 42.36 4,788,006 41.971 -0.59%
2019-07-30 0 59.60 59.55 59.60 59.00 59.85 1,853,534 110,270,377 59.492 42.25 42.22 42.25 41.83 42.43 2,614,558 42.176 -0.42%
2019-07-29 0 59.85 59.75 59.85 58.75 60.30 2,532,069 150,549,445 59.457 42.43 42.36 42.43 41.65 42.75 3,571,685 42.151 -0.25%
2019-07-26 0 60.00 59.95 60.00 59.55 60.40 2,097,300 125,817,603 59.990 42.54 42.50 42.54 42.22 42.82 2,958,409 42.529 -0.74%
2019-07-25 0 60.45 60.45 60.60 60.45 61.45 4,713,290 286,664,666 60.821 42.85 42.85 42.96 42.85 43.56 6,648,472 43.117 -0.25%
2019-07-24 0 60.60 60.60 60.65 60.10 61.90 4,792,999 291,618,746 60.843 42.96 42.96 43.00 42.61 43.88 6,760,908 43.133 2.19%
2019-07-23 0 59.30 59.30 59.50 57.30 59.70 7,472,471 440,488,900 58.948 42.04 42.04 42.18 40.62 42.32 10,540,517 41.790 5.33%
2019-07-22 0 56.30 56.30 56.35 56.10 56.65 3,180,063 179,213,016 56.355 39.91 39.91 39.95 39.77 40.16 4,485,733 39.952 -1.31%
2019-07-19 0 57.05 57.05 57.10 56.30 57.50 3,191,983 182,348,783 57.127 40.44 40.44 40.48 39.91 40.76 4,502,547 40.499 1.51%
2019-07-18 0 56.20 56.20 56.25 55.80 56.75 2,394,300 134,517,652 56.182 39.84 39.84 39.88 39.56 40.23 3,377,351 39.829 -0.62%
2019-07-17 0 56.55 56.40 56.55 55.65 56.70 1,703,500 96,002,300 56.356 40.09 39.98 40.09 39.45 40.20 2,402,923 39.952 -0.26%
2019-07-16 0 56.70 56.70 56.75 56.05 56.80 2,437,493 137,721,580 56.501 40.20 40.20 40.23 39.74 40.27 3,438,278 40.055 0.44%
2019-07-15 0 56.45 56.45 56.50 56.00 56.95 2,006,221 113,325,559 56.487 40.02 40.02 40.05 39.70 40.37 2,829,935 40.045 0.00%
2019-07-12 0 56.45 56.45 56.50 55.90 57.20 2,298,681 130,001,092 56.555 40.02 40.02 40.05 39.63 40.55 3,242,473 40.093 -0.70%
2019-07-11 0 56.85 56.85 56.90 56.05 57.30 2,628,199 149,409,321 56.849 40.30 40.30 40.34 39.74 40.62 3,707,284 40.302 1.52%
2019-07-10 0 56.00 55.95 56.00 55.05 56.05 1,489,545 82,815,262 55.598 39.70 39.66 39.70 39.03 39.74 2,101,122 39.415 1.17%
2019-07-09 0 55.35 55.30 55.35 55.00 56.45 2,306,935 127,678,484 55.346 39.24 39.20 39.24 38.99 40.02 3,254,116 39.236 -1.95%
2019-07-08 0 56.45 56.40 56.45 56.00 56.80 2,188,650 123,296,826 56.335 40.02 39.98 40.02 39.70 40.27 3,087,266 39.937 -1.40%
2019-07-05 0 57.25 57.20 57.25 57.00 58.50 3,435,852 197,644,670 57.524 40.59 40.55 40.59 40.41 41.47 4,846,544 40.781 -2.47%
2019-07-04 0 58.70 58.70 58.75 58.10 59.50 1,614,510 94,678,038 58.642 41.61 41.61 41.65 41.19 42.18 2,277,395 41.573 -0.17%
2019-07-03 0 58.80 58.75 58.80 58.40 59.30 2,644,563 155,340,943 58.740 41.68 41.65 41.68 41.40 42.04 3,730,367 41.642 -1.26%
2019-07-02 0 59.55 59.50 59.55 57.80 59.75 5,935,063 350,395,209 59.038 42.22 42.18 42.22 40.98 42.36 8,371,880 41.854 3.66%
2019-06-28 0 57.45 57.45 57.50 57.15 57.95 2,415,821 138,610,756 57.376 40.73 40.73 40.76 40.52 41.08 3,407,708 40.676 0.35%
2019-06-27 0 57.25 57.25 57.30 56.55 57.75 3,042,947 174,037,851 57.194 40.59 40.59 40.62 40.09 40.94 4,292,320 40.546 1.96%
2019-06-26 0 56.15 56.15 56.20 56.05 57.10 2,248,758 126,470,015 56.240 39.81 39.81 39.84 39.74 40.48 3,172,053 39.870 -0.88%
2019-06-25 0 56.65 56.65 56.70 56.40 57.30 1,789,832 101,478,293 56.697 40.16 40.16 40.20 39.98 40.62 2,524,701 40.194 -0.35%
2019-06-24 0 56.85 56.80 56.85 55.70 57.05 2,597,782 146,929,843 56.560 40.30 40.27 40.30 39.49 40.44 3,664,379 40.097 0.26%
2019-06-21 0 56.70 56.65 56.70 55.00 58.10 6,713,239 382,833,295 57.027 40.20 40.16 40.20 38.99 41.19 9,469,559 40.428 -2.66%
2019-06-20 0 58.25 58.20 58.25 57.85 59.80 4,645,500 271,411,796 58.425 41.30 41.26 41.30 41.01 42.39 6,552,849 41.419 0.09%
2019-06-19 0 58.20 58.20 58.25 57.35 58.60 4,003,100 232,817,622 58.159 41.26 41.26 41.30 40.66 41.54 5,646,692 41.231 1.75%
2019-06-18 0 57.20 57.20 57.25 57.00 57.90 3,015,283 172,697,337 57.274 40.55 40.55 40.59 40.41 41.05 4,253,297 40.603 0.09%
2019-06-17 0 57.15 57.15 57.20 56.05 58.10 3,810,226 218,282,700 57.289 40.52 40.52 40.55 39.74 41.19 5,374,628 40.614 -0.17%
2019-06-14 0 57.25 57.10 57.25 57.00 59.10 3,257,085 187,191,457 57.472 40.59 40.48 40.59 40.41 41.90 4,594,378 40.744 -2.64%
2019-06-13 0 58.80 58.75 58.80 58.00 60.10 2,513,950 147,492,352 58.670 41.68 41.65 41.68 41.12 42.61 3,546,127 41.593 -1.09%
2019-06-12 0 59.45 59.40 59.45 58.70 60.10 2,426,014 144,247,919 59.459 42.15 42.11 42.15 41.61 42.61 3,422,086 42.152 -0.08%
2019-06-11 0 59.50 59.50 59.55 58.50 59.90 3,035,340 180,954,079 59.616 42.18 42.18 42.22 41.47 42.46 4,281,589 42.263 -0.17%
2019-06-10 0 59.60 59.60 59.65 58.30 60.15 3,846,589 228,750,788 59.468 42.25 42.25 42.29 41.33 42.64 5,425,921 42.159 2.58%
2019-06-06 0 58.10 58.10 58.15 57.60 59.20 5,072,949 295,015,540 58.155 41.19 41.19 41.22 40.83 41.97 7,155,800 41.227 -1.19%
2019-06-05 0 58.80 58.80 58.85 57.95 59.50 2,343,747 137,485,599 58.661 41.68 41.68 41.72 41.08 42.18 3,306,042 41.586 0.43%
2019-06-04 0 58.55 58.55 58.60 57.45 58.85 3,879,097 226,319,451 58.343 41.51 41.51 41.54 40.73 41.72 5,471,776 41.361 1.12%
2019-06-03 0 57.90 57.85 57.95 56.85 58.60 1,896,118 109,729,970 57.871 41.05 41.01 41.08 40.30 41.54 2,674,626 41.026 0.70%
2019-05-31 0 57.50 57.50 57.55 57.40 58.55 1,857,063 107,292,495 57.775 40.76 40.76 40.80 40.69 41.51 2,619,536 40.959 -0.86%
2019-05-30 0 58.00 57.95 58.00 57.00 58.60 3,701,269 214,213,345 57.876 41.12 41.08 41.12 40.41 41.54 5,220,935 41.030 -0.60%
2019-05-29 0 58.35 58.35 58.45 58.20 59.75 2,742,753 160,835,354 58.640 41.37 41.37 41.44 41.26 42.36 3,868,872 41.572 -0.51%
2019-05-28 0 58.65 58.65 58.95 58.50 60.40 6,672,982 393,453,717 58.962 41.58 41.58 41.79 41.47 42.82 9,412,774 41.800 -1.68%
2019-05-27 0 59.65 59.65 59.70 58.55 60.15 1,137,721 67,746,332 59.546 42.29 42.29 42.32 41.51 42.64 1,604,846 42.214 -1.57%
2019-05-24 0 60.60 60.60 60.65 59.80 61.65 3,748,278 226,881,515 60.530 42.96 42.96 43.00 42.39 43.71 5,287,245 42.911 0.25%
2019-05-23 0 60.45 60.45 60.50 59.40 60.85 2,921,600 175,819,577 60.179 42.85 42.85 42.89 42.11 43.14 4,121,150 42.663 0.33%
2019-05-22 0 60.25 60.15 60.25 60.05 61.40 1,496,379 90,553,441 60.515 42.71 42.64 42.71 42.57 43.53 2,110,762 42.901 -1.47%
2019-05-21 0 61.15 61.00 61.15 60.25 61.90 4,196,691 255,980,489 60.996 43.35 43.24 43.35 42.71 43.88 5,919,768 43.242 0.58%
2019-05-20 0 62.20 62.20 62.25 62.10 63.70 2,635,351 164,969,089 62.599 43.10 43.10 43.13 43.03 44.14 3,803,224 43.376 -1.19%
2019-05-17 0 62.95 62.95 63.00 62.50 64.95 3,625,514 229,143,264 63.203 43.62 43.62 43.65 43.31 45.01 5,232,184 43.795 -3.08%
2019-05-16 0 64.95 64.85 64.95 63.15 65.25 4,033,017 261,271,769 64.783 45.01 44.94 45.01 43.76 45.21 5,820,274 44.890 1.41%
2019-05-15 0 64.05 64.05 64.10 63.00 64.70 3,208,591 205,912,884 64.175 44.38 44.38 44.42 43.65 44.83 4,630,499 44.469 0.63%
2019-05-14 0 63.65 63.65 63.70 63.15 66.80 5,414,672 346,966,404 64.079 44.10 44.10 44.14 43.76 46.29 7,814,219 44.402 -3.71%
2019-05-10 0 66.10 66.05 66.10 65.65 68.40 4,630,510 308,399,384 66.602 45.80 45.77 45.80 45.49 47.40 6,682,550 46.150 -3.08%
2019-05-09 0 68.20 68.15 68.20 67.55 68.50 5,080,727 345,705,892 68.043 47.26 47.22 47.26 46.81 47.47 7,332,284 47.148 0.44%
2019-05-08 0 67.90 67.85 67.90 66.95 68.45 3,779,921 256,450,231 67.845 47.05 47.01 47.05 46.39 47.43 5,455,017 47.012 0.07%
2019-05-07 0 67.85 67.75 67.85 67.00 68.20 3,753,512 253,581,752 67.559 47.01 46.95 47.01 46.43 47.26 5,416,905 46.813 1.65%
2019-05-06 0 66.75 66.65 66.75 65.65 68.25 3,352,192 221,993,404 66.223 46.25 46.18 46.25 45.49 47.29 4,837,737 45.888 -2.05%
2019-05-03 0 68.15 68.10 68.15 66.50 68.25 2,978,037 201,379,621 67.622 47.22 47.19 47.22 46.08 47.29 4,297,773 46.857 1.34%
2019-05-02 0 67.25 67.20 67.25 66.35 68.95 4,275,917 286,486,829 67.000 46.60 46.56 46.60 45.98 47.78 6,170,817 46.426 -2.75%
2019-04-30 0 69.15 69.15 69.20 68.85 70.15 2,341,113 162,213,492 69.289 47.92 47.92 47.95 47.71 48.61 3,378,592 48.012 -1.78%
2019-04-29 0 70.40 70.35 70.40 68.60 70.55 1,487,682 104,015,036 69.918 48.78 48.75 48.78 47.53 48.89 2,146,958 48.448 0.86%
2019-04-26 0 69.80 69.60 69.80 68.55 70.15 3,460,817 240,247,773 69.419 48.37 48.23 48.37 47.50 48.61 4,994,500 48.102 0.29%
2019-04-25 0 69.60 69.55 69.60 69.35 70.95 2,489,753 174,222,146 69.976 48.23 48.19 48.23 48.05 49.16 3,593,103 48.488 -1.42%
2019-04-24 0 70.60 70.55 70.60 70.55 72.40 2,672,059 189,730,327 71.005 48.92 48.89 48.92 48.89 50.17 3,856,199 49.201 -2.15%
2019-04-23 0 72.15 72.10 72.15 68.35 72.30 6,016,964 429,670,561 71.410 49.99 49.96 49.99 47.36 50.10 8,683,420 49.482 3.22%
2019-04-18 0 69.90 69.65 69.90 68.80 70.80 1,480,995 103,358,754 69.790 48.44 48.26 48.44 47.67 49.06 2,137,307 48.359 0.65%
2019-04-17 0 69.45 69.40 69.45 68.05 69.65 1,424,054 98,109,302 68.894 48.12 48.09 48.12 47.15 48.26 2,055,133 47.739 0.36%
2019-04-16 0 69.20 69.20 69.35 68.60 70.95 2,615,977 181,066,344 69.216 47.95 47.95 48.05 47.53 49.16 3,775,264 47.961 -1.07%
2019-04-15 0 69.95 69.95 70.00 69.50 71.00 2,519,753 176,618,765 70.094 48.47 48.47 48.50 48.16 49.20 3,636,398 48.570 -1.06%
2019-04-12 0 70.70 70.65 70.70 69.60 70.85 1,773,947 124,817,217 70.361 48.99 48.96 48.99 48.23 49.09 2,560,083 48.755 1.00%
2019-04-11 0 70.00 70.00 70.05 69.60 71.00 3,387,713 237,893,582 70.222 48.50 48.50 48.54 48.23 49.20 4,889,000 48.659 -0.92%
2019-04-10 0 70.65 70.65 70.75 69.80 70.95 1,490,371 105,003,590 70.455 48.96 48.96 49.02 48.37 49.16 2,150,838 48.820 -0.21%
2019-04-09 0 70.80 70.70 70.80 70.25 71.80 2,781,833 196,807,792 70.748 49.06 48.99 49.06 48.68 49.75 4,014,620 49.023 -0.56%
2019-04-08 0 71.20 71.15 71.20 69.85 71.50 3,143,805 222,150,726 70.663 49.34 49.30 49.34 48.40 49.54 4,537,002 48.964 1.86%
2019-04-04 0 69.90 69.80 69.90 68.30 69.95 2,177,913 151,256,962 69.450 48.44 48.37 48.44 47.33 48.47 3,143,069 48.124 1.08%
2019-04-03 0 69.15 69.15 69.20 68.25 69.50 1,564,288 107,868,185 68.957 47.92 47.92 47.95 47.29 48.16 2,257,512 47.782 0.66%
2019-04-02 0 68.70 68.60 68.75 67.95 69.40 1,604,547 109,919,174 68.505 47.60 47.53 47.64 47.08 48.09 2,315,612 47.469 -0.58%
2019-04-01 0 69.10 69.10 69.15 67.70 70.00 2,058,830 141,944,501 68.944 47.88 47.88 47.92 46.91 48.50 2,971,214 47.773 0.44%
2019-03-29 0 68.80 68.70 68.80 67.05 68.85 4,102,328 280,890,288 68.471 47.67 47.60 47.67 46.46 47.71 5,920,301 47.445 -0.29%
2019-03-28 0 69.00 68.80 69.00 67.50 69.80 3,040,865 208,334,563 68.512 47.81 47.67 47.81 46.77 48.37 4,388,444 47.473 -0.72%
2019-03-27 0 69.50 69.45 69.50 68.00 69.95 4,179,891 289,556,721 69.274 48.16 48.12 48.16 47.12 48.47 6,032,237 48.002 2.43%
2019-03-26 0 67.85 67.85 67.90 67.40 68.50 1,995,735 135,572,673 67.931 47.01 47.01 47.05 46.70 47.47 2,880,158 47.071 1.72%
2019-03-25 0 66.70 66.50 66.70 66.10 67.25 3,020,302 201,481,672 66.709 46.22 46.08 46.22 45.80 46.60 4,358,768 46.224 -2.06%
2019-03-22 0 68.10 68.05 68.10 67.65 69.15 2,984,417 203,643,551 68.236 47.19 47.15 47.19 46.88 47.92 4,306,981 47.282 0.07%
2019-03-21 0 68.05 68.05 68.10 67.65 69.95 4,191,761 285,673,163 68.151 47.15 47.15 47.19 46.88 48.47 6,049,367 47.224 -0.87%
2019-03-20 0 68.65 68.60 68.65 65.85 69.40 5,946,870 405,340,673 68.160 47.57 47.53 47.57 45.63 48.09 8,582,264 47.230 5.37%
2019-03-19 0 65.15 65.15 65.20 64.20 67.50 5,573,191 366,130,599 65.695 45.14 45.14 45.18 44.49 46.77 8,042,986 45.522 -2.25%
2019-03-18 0 66.65 66.50 66.65 64.80 66.65 3,261,738 215,339,576 66.020 46.18 46.08 46.18 44.90 46.18 4,707,198 45.747 3.25%
2019-03-15 0 64.55 64.55 64.75 63.70 65.90 4,938,431 319,309,272 64.658 44.73 44.73 44.87 44.14 45.66 7,126,928 44.803 -0.23%
2019-03-14 0 64.70 64.55 64.70 63.20 64.70 3,535,387 226,897,152 64.179 44.83 44.73 44.83 43.79 44.83 5,102,117 44.471 2.37%
2019-03-13 0 63.20 63.20 63.25 62.65 66.20 4,328,014 275,259,795 63.600 43.79 43.79 43.83 43.41 45.87 6,246,001 44.070 -4.53%
2019-03-12 0 66.20 66.15 66.20 64.35 66.70 5,902,688 387,165,618 65.591 45.87 45.84 45.87 44.59 46.22 8,518,502 45.450 3.04%
2019-03-11 0 64.25 64.25 64.30 62.90 64.65 4,430,342 282,544,477 63.775 44.52 44.52 44.56 43.59 44.80 6,393,677 44.191 1.74%
2019-03-08 0 63.15 63.00 63.15 62.50 63.35 4,627,463 291,869,441 63.073 43.76 43.65 43.76 43.31 43.90 6,678,153 43.705 -1.25%
2019-03-07 0 63.95 63.95 64.00 63.35 64.20 4,241,308 270,975,517 63.890 44.31 44.31 44.35 43.90 44.49 6,120,871 44.271 0.95%
2019-03-06 0 63.35 63.35 63.40 61.55 63.65 3,434,025 215,781,620 62.836 43.90 43.90 43.93 42.65 44.10 4,955,835 43.541 1.28%
2019-03-05 0 62.55 62.40 62.55 61.15 62.60 4,275,374 265,492,385 62.098 43.34 43.24 43.34 42.37 43.38 6,170,034 43.029 0.97%
2019-03-04 0 61.95 61.85 61.95 61.60 63.15 5,536,326 344,942,135 62.305 42.93 42.86 42.93 42.68 43.76 7,989,784 43.173 -2.29%
2019-03-01 0 63.40 63.35 63.40 63.00 64.55 3,614,209 229,382,337 63.467 43.93 43.90 43.93 43.65 44.73 5,215,869 43.978 -0.08%
2019-02-28 0 63.45 63.45 63.50 62.75 64.30 2,041,504 129,867,995 63.614 43.97 43.97 44.00 43.48 44.56 2,946,210 44.080 0.08%
2019-02-27 0 63.40 63.35 63.40 63.00 64.25 3,691,782 233,806,243 63.332 43.93 43.90 43.93 43.65 44.52 5,327,819 43.884 -0.94%
2019-02-26 0 64.00 64.00 64.05 63.05 64.75 3,826,276 245,600,765 64.188 44.35 44.35 44.38 43.69 44.87 5,521,915 44.477 0.55%
2019-02-25 0 63.65 63.65 63.70 63.35 65.30 3,972,571 254,808,216 64.142 44.10 44.10 44.14 43.90 45.25 5,733,041 44.446 -1.32%
2019-02-22 0 64.50 64.40 64.50 63.10 64.60 4,349,385 278,986,833 64.144 44.69 44.62 44.69 43.72 44.76 6,276,843 44.447 2.14%
2019-02-21 0 63.15 63.05 63.15 61.80 63.30 3,121,636 196,505,080 62.949 43.76 43.69 43.76 42.82 43.86 4,505,009 43.619 1.69%
2019-02-20 0 62.10 62.10 62.15 61.85 63.30 3,235,128 201,693,626 62.345 43.03 43.03 43.07 42.86 43.86 4,668,796 43.200 -0.08%
2019-02-19 0 62.15 62.15 62.20 62.00 64.25 2,473,309 154,765,862 62.574 43.07 43.07 43.10 42.96 44.52 3,569,372 43.359 -1.43%
2019-02-18 0 63.05 63.05 63.15 63.00 65.30 3,494,595 222,191,703 63.582 43.69 43.69 43.76 43.65 45.25 5,043,247 44.057 -0.39%
2019-02-15 0 63.30 63.25 63.30 62.90 64.55 6,096,527 388,872,517 63.786 43.86 43.83 43.86 43.59 44.73 8,798,242 44.199 -0.78%
2019-02-14 0 63.80 63.60 63.80 63.00 64.40 3,601,233 229,376,557 63.694 44.21 44.07 44.21 43.65 44.62 5,197,143 44.135 0.55%
2019-02-13 0 63.45 63.40 63.45 63.00 64.30 3,974,409 252,940,056 63.642 43.97 43.93 43.97 43.65 44.56 5,735,694 44.099 0.32%
2019-02-12 0 63.25 63.25 63.30 62.45 63.75 3,140,729 198,563,423 63.222 43.83 43.83 43.86 43.27 44.17 4,532,563 43.808 0.24%
2019-02-11 0 63.10 63.05 63.10 61.40 63.25 2,513,930 157,435,329 62.625 43.72 43.69 43.72 42.55 43.83 3,627,994 43.395 1.04%
2019-02-08 0 62.45 62.45 62.50 61.10 62.65 3,149,820 195,664,447 62.119 43.27 43.27 43.31 42.34 43.41 4,545,683 43.044 0.97%
2019-02-04 0 61.85 61.70 61.85 61.60 62.70 1,877,549 116,545,718 62.073 42.86 42.75 42.86 42.68 43.45 2,709,597 43.012 -0.96%
2019-02-01 0 62.45 62.40 62.45 60.65 62.45 3,826,422 236,445,512 61.793 43.27 43.24 43.27 42.03 43.27 5,522,126 42.818 1.38%
2019-01-31 0 61.60 61.50 61.60 60.10 61.80 4,522,126 277,139,073 61.285 42.68 42.61 42.68 41.64 42.82 6,526,135 42.466 2.24%
2019-01-30 0 60.25 60.20 60.25 59.10 60.65 4,113,579 246,300,325 59.875 41.75 41.71 41.75 40.95 42.03 5,936,538 41.489 1.35%
2019-01-29 0 59.45 59.40 59.45 58.75 59.90 6,176,320 366,267,092 59.302 41.19 41.16 41.19 40.71 41.51 8,913,396 41.092 0.85%
2019-01-28 0 58.95 58.90 58.95 58.00 59.70 4,858,065 286,480,640 58.970 40.85 40.81 40.85 40.19 41.37 7,010,948 40.862 1.90%
2019-01-25 0 57.85 57.80 57.85 56.90 58.00 2,676,819 154,096,731 57.567 40.09 40.05 40.09 39.43 40.19 3,863,069 39.890 0.70%
2019-01-24 0 57.45 57.45 57.50 56.65 57.60 2,689,183 153,653,465 57.138 39.81 39.81 39.84 39.25 39.91 3,880,912 39.592 0.26%
2019-01-23 0 57.30 57.20 57.30 56.35 57.45 3,381,544 193,221,735 57.140 39.70 39.64 39.70 39.05 39.81 4,880,097 39.594 1.69%
2019-01-22 0 56.35 56.25 56.35 55.55 58.50 4,257,582 239,647,693 56.287 39.05 38.98 39.05 38.49 40.54 6,144,357 39.003 -2.84%
2019-01-21 0 58.00 57.95 58.00 57.70 58.70 2,146,613 124,680,036 58.082 40.19 40.16 40.19 39.98 40.67 3,097,898 40.247 -0.34%
2019-01-18 0 58.20 58.10 58.20 57.50 59.00 5,278,869 307,178,740 58.190 40.33 40.26 40.33 39.84 40.88 7,618,234 40.322 0.26%
2019-01-17 0 58.05 57.95 58.05 57.65 59.60 6,715,605 393,946,450 58.661 40.22 40.16 40.22 39.95 41.30 9,691,669 40.648 -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 40.47 40.47 40.50 38.80 41.23 25,924,809 39.507 2.82%
2019-01-15 0 56.80 56.75 56.80 56.50 57.50 4,514,038 256,765,328 56.882 39.36 39.32 39.36 39.15 39.84 6,514,463 39.415 0.00%
2019-01-14 0 56.80 56.80 56.85 56.10 57.90 2,485,330 141,001,125 56.733 39.36 39.36 39.39 38.87 40.12 3,586,720 39.312 -0.53%
2019-01-11 0 57.10 57.05 57.10 56.60 57.50 2,298,112 131,016,476 57.010 39.57 39.53 39.57 39.22 39.84 3,316,535 39.504 0.79%
2019-01-10 0 56.65 56.65 56.70 56.00 57.25 5,334,726 301,571,861 56.530 39.25 39.25 39.29 38.80 39.67 7,698,844 39.171 -0.61%
2019-01-09 0 57.00 56.90 57.00 56.50 57.95 5,070,395 290,346,831 57.263 39.50 39.43 39.50 39.15 40.16 7,317,373 39.679 0.00%
2019-01-08 0 57.00 57.00 57.05 56.60 57.95 2,940,500 167,606,798 56.999 39.50 39.50 39.53 39.22 40.16 4,243,601 39.496 0.09%
2019-01-07 0 56.95 56.90 56.95 56.80 58.20 3,184,773 182,109,102 57.181 39.46 39.43 39.46 39.36 40.33 4,596,126 39.622 -0.61%
2019-01-04 0 57.30 57.25 57.30 56.70 57.40 4,808,790 275,123,913 57.213 39.70 39.67 39.70 39.29 39.77 6,939,836 39.644 0.53%
2019-01-03 0 57.00 57.00 57.05 55.90 57.10 3,871,600 219,745,125 56.758 39.50 39.50 39.53 38.73 39.57 5,587,324 39.329 0.00%
2019-01-02 0 57.00 56.95 57.00 55.55 57.05 5,440,774 307,605,192 56.537 39.50 39.46 39.50 38.49 39.53 7,851,888 39.176 0.00%
2018-12-31 0 57.00 57.00 57.05 56.10 57.50 4,071,659 230,785,736 56.681 39.50 39.50 39.53 38.87 39.84 5,876,041 39.276 0.35%
2018-12-28 0 56.80 56.80 56.85 56.00 57.00 3,895,719 220,059,757 56.488 39.36 39.36 39.39 38.80 39.50 5,622,132 39.142 0.00%
2018-12-27 0 56.80 56.80 56.85 56.35 57.05 6,115,012 346,891,829 56.728 39.36 39.36 39.39 39.05 39.53 8,824,919 39.308 -0.35%
2018-12-24 0 57.00 57.00 57.10 54.85 57.20 7,644,874 428,464,870 56.046 39.50 39.50 39.57 38.01 39.64 11,032,749 38.836 1.88%
2018-12-21 0 55.95 55.85 55.95 53.30 55.95 14,975,480 814,717,344 54.403 38.77 38.70 38.77 36.93 38.77 21,611,960 37.698 5.97%
2018-12-20 0 52.80 52.80 52.85 52.00 53.70 11,601,942 610,040,992 52.581 36.59 36.59 36.62 36.03 37.21 16,743,417 36.435 0.76%
2018-12-19 0 52.40 52.35 52.40 51.80 53.45 13,071,028 685,190,714 52.421 36.31 36.27 36.31 35.89 37.04 18,863,538 36.324 -2.51%
2018-12-18 0 53.75 53.75 53.80 53.60 54.80 9,909,826 535,479,794 54.035 37.24 37.24 37.28 37.14 37.97 14,301,429 37.442 -3.59%
2018-12-17 0 55.75 55.70 55.75 54.65 56.10 15,983,688 886,211,467 55.445 38.63 38.60 38.63 37.87 38.87 23,066,962 38.419 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 38.46 38.46 38.49 37.31 38.77 28,395,562 38.299 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 38.08 38.04 38.08 37.07 39.25 55,663,522 38.152 -3.68%
2018-12-12 1 57.05 56.95 57.05 55.15 61.35 12,398,157 709,255,594 57.207 39.53 39.46 39.53 38.21 42.51 17,892,480 39.640 -5.70%
2018-12-11 0 60.50 60.45 60.50 60.10 61.45 4,009,194 242,945,658 60.597 41.92 41.89 41.92 41.64 42.58 5,785,894 41.989 -0.90%
2018-12-10 0 61.05 61.00 61.05 60.30 61.65 2,868,515 175,350,541 61.129 42.30 42.27 42.30 41.78 42.72 4,139,716 42.358 -2.40%
2018-12-07 0 62.55 62.50 62.55 61.05 62.75 5,920,959 369,428,110 62.393 43.34 43.31 43.34 42.30 43.48 8,544,870 43.234 1.13%
2018-12-06 0 61.85 61.80 61.85 60.70 63.95 6,491,764 404,387,187 62.292 42.86 42.82 42.86 42.06 44.31 9,368,631 43.164 -3.89%
2018-12-05 0 64.35 64.30 64.35 63.80 64.80 3,283,566 211,023,684 64.267 44.59 44.56 44.59 44.21 44.90 4,738,699 44.532 -0.77%
2018-12-04 0 64.85 64.85 64.90 63.80 65.75 6,495,969 421,008,749 64.811 44.94 44.94 44.97 44.21 45.56 9,374,699 44.909 0.46%
2018-12-03 0 64.55 64.50 64.55 64.30 66.20 4,349,858 283,501,825 65.175 44.73 44.69 44.73 44.56 45.87 6,277,526 45.161 0.94%
2018-11-30 0 63.95 63.90 63.95 63.75 65.00 2,633,089 169,137,940 64.236 44.31 44.28 44.31 44.17 45.04 3,799,959 44.510 0.00%
2018-11-29 0 63.95 63.90 63.95 63.65 65.45 3,754,531 241,601,620 64.349 44.31 44.28 44.31 44.10 45.35 5,418,376 44.589 -0.47%
2018-11-28 0 64.25 64.25 64.30 63.55 65.00 2,789,740 179,839,141 64.464 44.52 44.52 44.56 44.04 45.04 4,026,031 44.669 0.39%
2018-11-27 0 64.00 63.95 64.00 63.30 65.45 2,862,355 184,175,330 64.344 44.35 44.31 44.35 43.86 45.35 4,130,826 44.586 -2.22%
2018-11-26 0 65.45 65.45 65.50 63.90 65.90 2,941,074 192,146,406 65.332 45.35 45.35 45.39 44.28 45.66 4,244,430 45.270 2.51%
2018-11-23 0 63.85 63.85 63.90 63.15 64.00 1,404,000 89,412,237 63.684 44.24 44.24 44.28 43.76 44.35 2,026,192 44.128 0.00%
2018-11-22 0 63.85 63.80 63.85 62.65 64.25 2,100,182 133,872,014 63.743 44.24 44.21 44.24 43.41 44.52 3,030,891 44.169 1.03%
2018-11-21 0 63.20 63.20 63.25 61.80 63.30 2,070,000 130,227,117 62.912 43.79 43.79 43.83 42.82 43.86 2,987,334 43.593 1.53%
2018-11-20 0 62.25 62.25 62.30 61.80 62.95 1,514,702 94,268,726 62.236 43.13 43.13 43.17 42.82 43.62 2,185,952 43.125 -1.27%
2018-11-19 0 63.05 63.05 63.10 62.55 63.50 2,415,421 152,338,093 63.069 43.69 43.69 43.72 43.34 44.00 3,485,830 43.702 0.24%
2018-11-16 0 62.90 62.90 62.95 62.25 63.35 2,139,917 134,512,066 62.859 43.59 43.59 43.62 43.13 43.90 3,088,235 43.556 0.00%
2018-11-15 0 62.90 62.90 62.95 62.35 63.35 2,652,680 166,617,507 62.811 43.59 43.59 43.62 43.20 43.90 3,828,232 43.523 -0.16%
2018-11-14 0 63.00 63.00 63.05 62.70 64.00 2,251,101 142,119,271 63.133 43.65 43.65 43.69 43.45 44.35 3,248,691 43.747 -1.56%
2018-11-13 0 64.00 63.90 64.00 61.50 64.00 3,499,416 221,657,711 63.341 44.35 44.28 44.35 42.61 44.35 5,050,205 43.891 2.40%
2018-11-12 0 62.50 62.50 62.55 61.90 63.65 1,878,556 117,802,930 62.709 43.31 43.31 43.34 42.89 44.10 2,711,050 43.453 -0.56%
2018-11-09 0 62.85 62.70 62.85 62.20 63.65 1,819,700 113,964,834 62.628 43.55 43.45 43.55 43.10 44.10 2,626,112 43.397 -1.02%
2018-11-08 0 63.50 63.40 63.50 62.90 64.50 2,425,049 154,015,643 63.510 44.00 43.93 44.00 43.59 44.69 3,499,725 44.008 0.00%
2018-11-07 0 63.50 63.50 63.55 62.40 64.35 3,775,036 240,429,599 63.689 44.00 44.00 44.04 43.24 44.59 5,447,967 44.132 1.28%
2018-11-06 0 62.70 62.65 62.70 61.80 62.75 4,060,182 252,588,820 62.211 43.45 43.41 43.45 42.82 43.48 5,859,478 43.108 0.48%
2018-11-05 0 62.40 62.35 62.40 62.05 63.80 2,195,500 137,097,828 62.445 43.24 43.20 43.24 43.00 44.21 3,168,450 43.270 -2.19%
2018-11-02 0 63.80 63.75 63.80 61.30 63.95 4,884,536 308,475,224 63.153 44.21 44.17 44.21 42.48 44.31 7,049,150 43.761 2.90%
2018-11-01 0 62.00 61.95 62.00 61.30 62.80 3,795,456 235,248,735 61.982 42.96 42.93 42.96 42.48 43.52 5,477,437 42.949 -0.16%
2018-10-31 0 62.10 62.00 62.10 61.20 63.25 5,379,271 334,492,964 62.182 43.03 42.96 43.03 42.41 43.83 7,763,130 43.087 -0.72%
2018-10-30 0 62.55 62.50 62.55 62.20 64.00 2,979,192 187,585,993 62.965 43.34 43.31 43.34 43.10 44.35 4,299,440 43.630 -2.27%
2018-10-29 0 64.00 64.00 64.05 63.40 65.10 3,029,306 193,946,551 64.023 44.35 44.35 44.38 43.93 45.11 4,371,762 44.363 -1.54%
2018-10-26 0 65.00 65.00 65.05 62.95 65.35 5,908,101 381,095,313 64.504 45.04 45.04 45.07 43.62 45.28 8,526,314 44.696 0.78%
2018-10-25 0 64.50 64.50 64.55 62.10 64.70 6,149,432 389,690,614 63.370 44.69 44.69 44.73 43.03 44.83 8,874,592 43.911 1.42%
2018-10-24 0 63.60 63.50 63.60 62.55 64.10 5,373,859 340,868,235 63.431 44.07 44.00 44.07 43.34 44.42 7,755,319 43.953 -0.31%
2018-10-23 0 63.80 63.75 63.80 63.20 64.30 2,781,547 177,197,330 63.705 44.21 44.17 44.21 43.79 44.56 4,014,207 44.143 -1.24%
2018-10-22 0 64.60 64.60 64.70 62.65 65.50 5,658,720 363,719,710 64.276 44.76 44.76 44.83 43.41 45.39 8,166,418 44.538 2.38%
2018-10-19 0 63.10 63.10 63.15 61.60 63.80 3,107,688 195,736,150 62.984 43.72 43.72 43.76 42.68 44.21 4,484,880 43.644 0.40%
2018-10-18 0 62.85 62.70 62.90 61.50 63.00 4,063,634 253,123,969 62.290 43.55 43.45 43.59 42.61 43.65 5,864,460 43.162 1.86%
2018-10-16 0 61.70 61.70 61.75 61.35 63.55 4,857,123 303,137,401 62.411 42.75 42.75 42.79 42.51 44.04 7,009,588 43.246 -1.59%
2018-10-15 0 62.70 62.65 62.70 62.45 64.85 3,836,928 241,316,069 62.893 43.45 43.41 43.45 43.27 44.94 5,537,287 43.580 -3.17%
2018-10-12 0 64.75 64.75 64.90 64.35 66.60 2,917,081 189,812,794 65.069 44.87 44.87 44.97 44.59 46.15 4,209,804 45.088 -0.84%
2018-10-11 0 65.30 65.25 65.30 64.40 70.00 5,158,463 336,953,895 65.321 45.25 45.21 45.25 44.62 48.50 7,444,469 45.262 -2.25%
2018-10-10 0 66.80 66.75 66.80 66.15 70.00 3,025,014 202,973,163 67.098 46.29 46.25 46.29 45.84 48.50 4,365,568 46.494 0.15%
2018-10-09 0 66.70 66.65 66.70 66.65 69.15 2,875,308 194,351,312 67.593 46.22 46.18 46.22 46.18 47.92 4,149,519 46.837 -3.19%
2018-10-08 0 68.90 68.85 68.90 68.85 70.90 3,203,434 223,308,241 69.709 47.74 47.71 47.74 47.71 49.13 4,623,056 48.303 -2.96%
2018-10-05 0 71.00 70.90 71.00 70.30 71.20 1,992,719 141,121,701 70.819 49.20 49.13 49.20 48.71 49.34 2,875,805 49.072 -0.14%
2018-10-04 0 71.10 70.95 71.10 70.30 71.65 2,323,229 164,861,154 70.962 49.27 49.16 49.27 48.71 49.65 3,352,783 49.171 -0.28%
2018-10-03 0 71.30 71.25 71.30 70.25 71.70 2,581,259 183,669,789 71.155 49.41 49.37 49.41 48.68 49.68 3,725,161 49.305 0.35%
2018-10-02 0 71.05 71.00 71.05 70.90 72.90 2,573,159 183,916,869 71.475 49.23 49.20 49.23 49.13 50.51 3,713,471 49.527 -1.59%
2018-09-28 0 72.20 72.10 72.20 70.65 72.60 2,380,844 171,269,977 71.937 50.03 49.96 50.03 48.96 50.31 3,435,930 49.847 1.26%
2018-09-27 0 71.30 71.25 71.30 70.65 72.00 1,877,682 133,519,307 71.109 49.41 49.37 49.41 48.96 49.89 2,709,789 49.273 -0.97%
2018-09-26 0 72.00 71.95 72.00 70.50 72.05 2,561,643 183,402,948 71.596 49.89 49.86 49.89 48.85 49.93 3,696,852 49.611 2.27%
2018-09-24 0 70.40 70.40 70.45 70.10 71.70 1,193,269 84,284,187 70.633 48.78 48.78 48.82 48.57 49.68 1,722,074 48.943 -1.88%
2018-09-21 0 71.75 71.75 71.85 71.40 72.20 4,052,283 291,255,389 71.874 49.72 49.72 49.79 49.47 50.03 5,848,078 49.804 0.21%
2018-09-20 0 71.60 71.55 71.60 70.30 72.00 2,386,542 169,806,792 71.152 49.61 49.58 49.61 48.71 49.89 3,444,153 49.303 0.42%
2018-09-19 0 71.30 71.30 71.35 69.35 71.75 3,948,916 279,510,545 70.782 49.41 49.41 49.44 48.05 49.72 5,698,904 49.046 2.30%
2018-09-18 0 69.70 69.55 69.70 66.60 70.05 3,782,104 258,906,462 68.456 48.30 48.19 48.30 46.15 48.54 5,458,168 47.435 3.03%
2018-09-17 0 67.65 67.60 67.65 66.90 69.85 1,608,216 108,373,439 67.387 46.88 46.84 46.88 46.36 48.40 2,320,907 46.694 -1.46%
2018-09-14 0 69.80 69.80 69.85 69.05 71.00 1,471,112 102,959,902 69.988 47.57 47.57 47.60 47.06 48.39 2,158,555 47.699 0.00%
2018-09-13 0 69.80 69.70 69.80 68.85 72.00 3,505,288 245,632,430 70.075 47.57 47.50 47.57 46.92 49.07 5,143,290 47.758 0.72%
2018-09-12 0 69.30 69.25 69.30 68.30 70.00 3,113,833 215,692,572 69.269 47.23 47.20 47.23 46.55 47.71 4,568,910 47.209 0.29%
2018-09-11 0 69.10 69.10 69.15 67.75 69.90 2,255,380 155,236,912 68.830 47.09 47.09 47.13 46.17 47.64 3,309,307 46.909 -0.50%
2018-09-10 0 69.45 69.40 69.45 67.65 70.75 4,510,860 309,242,961 68.555 47.33 47.30 47.33 46.11 48.22 6,618,760 46.722 -2.59%
2018-09-07 0 71.30 71.25 71.30 68.50 71.50 6,860,787 485,463,045 70.759 48.59 48.56 48.59 46.68 48.73 10,066,795 48.224 2.66%
2018-09-06 0 69.45 69.40 69.45 68.80 71.00 3,068,161 212,962,870 69.411 47.33 47.30 47.33 46.89 48.39 4,501,896 47.305 -0.86%
2018-09-05 0 70.05 70.05 70.10 69.85 72.20 2,978,709 210,305,984 70.603 47.74 47.74 47.78 47.60 49.21 4,370,644 48.118 -1.68%
2018-09-04 0 71.25 71.15 71.25 70.10 71.85 1,764,527 125,127,468 70.913 48.56 48.49 48.56 47.78 48.97 2,589,081 48.329 -0.14%
2018-09-03 0 71.35 71.35 71.40 70.30 72.20 2,623,228 186,618,132 71.141 48.63 48.63 48.66 47.91 49.21 3,849,048 48.484 0.99%
2018-08-31 0 70.65 70.60 70.65 69.15 71.00 3,061,819 215,247,569 70.301 48.15 48.12 48.15 47.13 48.39 4,492,590 47.912 0.50%
2018-08-30 0 70.30 70.30 70.35 69.95 71.40 1,340,606 94,293,763 70.337 47.91 47.91 47.95 47.67 48.66 1,967,064 47.936 -0.78%
2018-08-29 0 70.85 70.75 70.85 69.65 71.00 2,549,101 179,449,752 70.397 48.29 48.22 48.29 47.47 48.39 3,740,282 47.978 0.57%
2018-08-28 0 70.45 70.40 70.45 69.80 71.30 2,742,383 193,280,133 70.479 48.01 47.98 48.01 47.57 48.59 4,023,884 48.033 0.71%
2018-08-27 0 69.95 69.85 69.95 68.55 70.65 2,525,935 176,069,072 69.705 47.67 47.60 47.67 46.72 48.15 3,706,291 47.505 2.64%
2018-08-24 0 68.15 68.15 68.20 66.30 68.50 4,190,301 284,450,804 67.883 46.45 46.45 46.48 45.19 46.68 6,148,406 46.264 1.87%
2018-08-23 0 66.90 66.80 66.90 64.00 67.15 6,369,876 416,359,055 65.364 45.59 45.53 45.59 43.62 45.76 9,346,484 44.547 2.29%
2018-08-22 0 65.40 65.35 65.40 65.15 67.70 5,492,600 363,246,528 66.134 44.57 44.54 44.57 44.40 46.14 8,059,262 45.072 -2.10%
2018-08-21 0 66.80 66.80 66.95 66.20 68.10 4,414,060 295,315,948 66.903 45.53 45.53 45.63 45.12 46.41 6,476,726 45.596 -1.26%
2018-08-20 0 67.65 67.65 67.70 66.00 67.90 3,208,014 215,410,931 67.148 46.11 46.11 46.14 44.98 46.28 4,707,102 45.763 2.58%
2018-08-17 0 65.95 65.95 66.00 65.10 66.70 2,370,662 156,809,619 66.146 44.95 44.95 44.98 44.37 45.46 3,478,459 45.080 -0.08%
2018-08-16 0 66.00 65.95 66.00 63.45 66.10 4,248,944 277,542,513 65.320 44.98 44.95 44.98 43.24 45.05 6,234,452 44.518 2.17%
2018-08-15 0 64.60 64.55 64.60 64.10 66.25 2,967,047 192,543,806 64.894 44.03 43.99 44.03 43.69 45.15 4,353,532 44.227 -2.20%
2018-08-14 0 66.05 66.00 66.05 65.80 67.10 2,758,040 182,886,312 66.310 45.01 44.98 45.01 44.84 45.73 4,046,857 45.192 0.46%
2018-08-13 0 65.75 65.75 65.80 65.05 67.30 2,894,693 190,478,541 65.803 44.81 44.81 44.84 44.33 45.87 4,247,367 44.846 -2.88%
2018-08-10 0 67.70 67.65 67.70 67.40 68.70 1,038,457 70,413,784 67.806 46.14 46.11 46.14 45.93 46.82 1,523,722 46.212 -0.44%
2018-08-09 0 68.00 68.00 68.05 66.05 68.15 2,153,984 145,221,206 67.420 46.34 46.34 46.38 45.01 46.45 3,160,529 45.948 0.97%
2018-08-08 0 67.35 67.20 67.35 66.65 68.80 5,211,911 349,984,993 67.151 45.90 45.80 45.90 45.42 46.89 7,647,409 45.765 -2.95%
2018-08-07 0 69.40 69.35 69.40 68.20 69.80 1,553,392 107,688,569 69.325 47.30 47.26 47.30 46.48 47.57 2,279,284 47.247 1.02%
2018-08-06 0 68.70 68.60 68.70 68.00 70.30 1,830,784 125,928,220 68.784 46.82 46.75 46.82 46.34 47.91 2,686,299 46.878 -0.87%
2018-08-03 0 69.30 69.25 69.30 68.65 71.20 2,632,130 183,946,217 69.885 47.23 47.20 47.23 46.79 48.52 3,862,110 47.628 -0.79%
2018-08-02 0 69.85 69.85 69.90 68.60 70.55 3,897,029 270,707,818 69.465 47.60 47.60 47.64 46.75 48.08 5,718,089 47.342 -0.99%
2018-08-01 0 70.55 70.45 70.55 69.50 70.90 2,558,403 179,971,571 70.345 48.08 48.01 48.08 47.37 48.32 3,753,931 47.942 1.00%
2018-07-31 0 69.85 69.60 69.85 68.60 70.35 2,557,718 177,878,946 69.546 47.60 47.43 47.60 46.75 47.95 3,752,926 47.397 1.01%
2018-07-30 0 69.15 69.05 69.15 68.10 69.40 1,170,620 80,557,893 68.816 47.13 47.06 47.13 46.41 47.30 1,717,644 46.900 -0.22%
2018-07-27 0 69.30 69.25 69.30 68.45 69.65 900,432 62,263,398 69.148 47.23 47.20 47.23 46.65 47.47 1,321,199 47.126 0.14%
2018-07-26 0 69.20 69.10 69.20 68.20 70.50 2,365,572 163,173,897 68.979 47.16 47.09 47.16 46.48 48.05 3,470,991 47.011 -1.00%
2018-07-25 0 69.90 69.90 70.05 68.35 70.50 2,428,356 169,352,204 69.739 47.64 47.64 47.74 46.58 48.05 3,563,114 47.529 -0.64%
2018-07-24 0 70.35 70.25 70.35 68.05 70.45 2,157,301 150,714,527 69.863 47.95 47.88 47.95 46.38 48.01 3,165,396 47.613 1.59%
2018-07-23 0 69.25 69.25 69.30 69.00 73.00 3,150,668 220,842,791 70.094 47.20 47.20 47.23 47.03 49.75 4,622,958 47.771 -1.91%
2018-07-20 0 70.60 70.60 70.65 69.85 71.00 3,459,403 243,000,869 70.244 48.12 48.12 48.15 47.60 48.39 5,075,963 47.873 0.21%
2018-07-19 0 70.45 70.40 70.45 70.25 71.55 1,740,687 123,431,239 70.909 48.01 47.98 48.01 47.88 48.76 2,554,101 48.327 -0.28%
2018-07-18 0 70.65 70.55 70.65 70.35 73.20 3,933,172 279,052,921 70.949 48.15 48.08 48.15 47.95 49.89 5,771,122 48.353 -1.74%
2018-07-17 0 71.90 71.85 71.90 71.50 74.50 3,668,157 264,806,872 72.191 49.00 48.97 49.00 48.73 50.77 5,382,267 49.200 -3.88%
2018-07-16 0 74.80 74.75 74.80 74.75 77.00 2,306,289 174,329,479 75.589 50.98 50.94 50.98 50.94 52.48 3,384,005 51.516 -1.12%
2018-07-13 0 75.65 75.60 75.65 72.85 76.45 2,406,758 180,554,457 75.020 51.56 51.52 51.56 49.65 52.10 3,531,423 51.128 3.63%
2018-07-12 0 73.00 72.95 73.00 72.30 74.70 3,078,223 224,576,892 72.957 49.75 49.72 49.75 49.27 50.91 4,516,660 49.722 0.14%
2018-07-11 0 72.90 72.90 72.95 71.10 73.45 3,288,503 239,250,693 72.754 49.68 49.68 49.72 48.46 50.06 4,825,203 49.584 -1.55%
2018-07-10 0 74.05 74.00 74.05 73.95 75.95 1,999,415 149,358,686 74.701 50.47 50.43 50.47 50.40 51.76 2,933,731 50.911 -1.33%
2018-07-09 0 75.05 75.05 75.20 74.75 76.30 1,970,507 148,728,692 75.477 51.15 51.15 51.25 50.94 52.00 2,891,314 51.440 0.74%
2018-07-06 0 74.50 74.50 74.55 74.20 77.00 5,596,967 423,478,376 75.662 50.77 50.77 50.81 50.57 52.48 8,212,399 51.566 -0.27%
2018-07-05 0 74.70 74.65 74.70 72.90 74.75 2,714,485 201,129,025 74.095 50.91 50.88 50.91 49.68 50.94 3,982,949 50.498 1.08%
2018-07-04 0 73.90 73.85 73.90 72.70 74.80 2,411,848 177,659,712 73.661 50.36 50.33 50.36 49.55 50.98 3,538,891 50.202 0.41%
2018-07-03 0 73.60 73.60 73.65 72.60 75.00 5,246,759 386,101,867 73.589 50.16 50.16 50.19 49.48 51.11 7,698,541 50.153 -2.52%
2018-06-29 0 75.50 75.45 75.50 74.60 76.90 5,550,240 419,362,947 75.558 51.46 51.42 51.46 50.84 52.41 8,143,837 51.495 -0.53%
2018-06-28 0 75.90 75.85 75.90 75.30 76.50 5,836,330 442,060,483 75.743 51.73 51.69 51.73 51.32 52.14 8,563,615 51.621 -0.13%
2018-06-27 0 76.00 75.80 76.00 75.50 77.90 5,859,436 448,425,622 76.531 51.80 51.66 51.80 51.46 53.09 8,597,519 52.158 -1.75%
2018-06-26 0 77.35 77.35 77.40 75.90 78.00 3,499,390 269,951,464 77.142 52.72 52.72 52.75 51.73 53.16 5,134,636 52.575 -0.45%
2018-06-25 0 77.70 77.65 77.70 76.40 79.05 3,142,090 245,391,787 78.098 52.95 52.92 52.95 52.07 53.87 4,610,372 53.226 -1.08%
2018-06-22 0 78.55 78.55 78.60 75.00 78.95 3,491,023 270,147,803 77.384 53.53 53.53 53.57 51.11 53.81 5,122,359 52.739 3.22%
2018-06-21 0 76.10 76.10 76.15 75.10 77.55 2,977,585 226,682,348 76.130 51.86 51.86 51.90 51.18 52.85 4,368,994 51.884 -0.52%
2018-06-20 0 76.50 76.50 76.55 74.00 76.95 2,229,927 169,961,189 76.218 52.14 52.14 52.17 50.43 52.44 3,271,960 51.945 2.14%
2018-06-19 0 74.90 74.90 74.95 74.80 76.60 4,356,949 328,711,480 75.445 51.05 51.05 51.08 50.98 52.20 6,392,928 51.418 -3.42%
2018-06-15 0 77.55 77.55 77.60 77.05 78.40 3,356,897 260,782,572 77.686 52.85 52.85 52.89 52.51 53.43 4,925,557 52.945 -0.58%
2018-06-14 0 78.00 78.00 78.05 77.05 78.45 2,291,318 178,432,154 77.873 53.16 53.16 53.19 52.51 53.47 3,362,038 53.073 0.65%
2018-06-13 0 77.50 77.50 77.55 77.15 79.85 2,049,835 160,175,123 78.140 52.82 52.82 52.85 52.58 54.42 3,007,712 53.255 -2.21%
2018-06-12 0 79.25 79.25 79.35 76.45 79.75 3,374,877 266,340,191 78.918 54.01 54.01 54.08 52.10 54.35 4,951,939 53.785 2.39%
2018-06-11 0 77.40 77.40 77.45 75.60 77.90 2,210,130 170,412,269 77.105 52.75 52.75 52.78 51.52 53.09 3,242,912 52.549 0.85%
2018-06-08 0 76.75 76.75 76.80 76.10 78.05 2,341,657 179,949,825 76.847 52.31 52.31 52.34 51.86 53.19 3,435,901 52.373 -1.98%
2018-06-07 0 78.30 78.25 78.30 77.55 78.90 2,775,281 216,702,527 78.083 53.36 53.33 53.36 52.85 53.77 4,072,155 53.216 0.38%
2018-06-06 0 78.00 78.00 78.05 77.40 79.15 3,048,748 237,986,968 78.061 53.16 53.16 53.19 52.75 53.94 4,473,411 53.200 -0.64%
2018-06-05 0 78.50 78.50 78.55 75.45 78.60 3,644,562 283,736,173 77.852 53.50 53.50 53.53 51.42 53.57 5,347,646 53.058 2.41%
2018-06-04 0 76.65 76.55 76.65 74.85 76.65 3,927,852 298,992,919 76.121 52.24 52.17 52.24 51.01 52.24 5,763,316 51.879 2.40%
2018-06-01 0 74.85 74.75 74.85 74.05 75.45 7,163,420 535,729,592 74.787 51.01 50.94 51.01 50.47 51.42 10,510,847 50.969 0.20%
2018-05-31 0 74.70 74.70 74.75 71.60 74.70 6,767,243 498,354,082 73.642 50.91 50.91 50.94 48.80 50.91 9,929,539 50.189 3.18%
2018-05-30 0 72.40 72.40 72.45 71.70 73.50 2,775,703 201,195,626 72.485 49.34 49.34 49.38 48.87 50.09 4,072,774 49.400 -1.30%
2018-05-29 0 73.35 73.30 73.35 72.05 74.15 2,923,394 214,780,099 73.469 49.99 49.96 49.99 49.10 50.54 4,289,480 50.071 1.10%
2018-05-28 0 72.55 72.55 72.60 71.90 73.10 2,809,500 203,860,276 72.561 49.44 49.44 49.48 49.00 49.82 4,122,364 49.452 -0.21%
2018-05-25 0 72.70 72.60 72.70 72.40 73.40 2,049,700 149,301,674 72.841 49.55 49.48 49.55 49.34 50.02 3,007,514 49.643 0.41%
2018-05-24 0 72.40 72.35 72.40 70.45 72.45 2,236,518 160,263,733 71.658 49.34 49.31 49.34 48.01 49.38 3,281,631 48.837 2.55%
2018-05-23 0 70.60 70.60 70.65 70.45 73.00 3,633,882 258,975,262 71.267 48.12 48.12 48.15 48.01 49.75 5,331,975 48.570 -1.74%
2018-05-21 0 71.85 71.80 71.85 70.00 72.75 2,560,662 183,477,215 71.652 48.97 48.93 48.97 47.71 49.58 3,757,245 48.833 1.52%
2018-05-18 0 72.20 72.20 72.35 72.10 73.40 2,652,617 192,138,064 72.433 48.24 48.24 48.34 48.17 49.04 3,970,430 48.392 -1.90%
2018-05-17 0 73.60 73.55 73.60 71.30 73.80 3,319,640 242,749,946 73.125 49.17 49.14 49.17 47.64 49.31 4,968,829 48.855 1.52%
2018-05-16 0 72.50 72.40 72.50 70.35 72.50 2,714,162 195,150,698 71.901 48.44 48.37 48.44 47.00 48.44 4,062,551 48.036 2.04%
2018-05-15 0 71.05 71.00 71.05 70.35 72.80 3,742,190 267,540,880 71.493 47.47 47.43 47.47 47.00 48.64 5,601,300 47.764 -1.18%
2018-05-14 0 71.90 71.75 71.90 69.20 71.95 5,542,270 395,653,819 71.388 48.04 47.94 48.04 46.23 48.07 8,295,655 47.694 3.83%
2018-05-11 0 69.25 69.20 69.25 68.80 70.15 2,249,771 155,893,011 69.293 46.27 46.23 46.27 45.96 46.87 3,367,451 46.294 0.51%
2018-05-10 0 68.90 68.90 68.95 68.90 70.50 2,451,529 170,207,417 69.429 46.03 46.03 46.07 46.03 47.10 3,669,442 46.385 -0.14%
2018-05-09 0 69.00 68.95 69.00 68.00 69.35 1,720,494 118,340,255 68.783 46.10 46.07 46.10 45.43 46.33 2,575,231 45.953 0.00%
2018-05-08 0 69.00 68.95 69.00 68.60 69.80 2,497,884 172,278,937 68.970 46.10 46.07 46.10 45.83 46.63 3,738,826 46.078 0.51%
2018-05-07 0 68.65 68.60 68.65 68.15 69.50 2,339,071 160,796,449 68.744 45.86 45.83 45.86 45.53 46.43 3,501,115 45.927 0.66%
2018-05-04 0 68.20 68.20 68.25 66.95 68.90 4,740,294 321,955,484 67.919 45.56 45.56 45.60 44.73 46.03 7,095,260 45.376 1.26%
2018-05-03 0 67.35 67.35 67.40 66.90 69.40 4,458,678 302,785,720 67.909 45.00 45.00 45.03 44.70 46.37 6,673,738 45.370 -1.68%
2018-05-02 0 68.50 68.50 68.70 68.40 69.55 2,975,599 204,588,412 68.755 45.76 45.76 45.90 45.70 46.47 4,453,869 45.935 -2.14%
2018-04-30 0 70.00 69.95 70.00 69.85 71.05 4,357,928 306,121,898 70.245 46.77 46.73 46.77 46.67 47.47 6,522,935 46.930 0.65%
2018-04-27 0 69.55 69.45 69.55 68.15 70.00 2,631,245 182,519,274 69.366 46.47 46.40 46.47 45.53 46.77 3,938,441 46.343 0.58%
2018-04-26 0 69.15 69.10 69.15 67.20 69.50 4,226,919 289,483,675 68.486 46.20 46.17 46.20 44.90 46.43 6,326,841 45.755 0.95%
2018-04-25 0 68.50 68.45 68.50 68.00 70.80 7,653,500 528,019,330 68.991 45.76 45.73 45.76 45.43 47.30 11,455,739 46.092 -3.18%
2018-04-24 0 70.75 70.70 70.95 69.20 73.50 8,258,029 592,414,081 71.738 47.27 47.23 47.40 46.23 49.10 12,360,596 47.928 -3.74%
2018-04-23 0 73.50 73.45 73.50 73.05 75.00 1,591,750 117,688,887 73.937 49.10 49.07 49.10 48.80 50.11 2,382,527 49.397 -0.81%
2018-04-20 0 74.10 74.10 74.15 74.00 76.10 2,293,954 171,294,280 74.672 49.51 49.51 49.54 49.44 50.84 3,433,584 49.888 -3.20%
2018-04-19 0 76.55 76.50 76.55 75.50 76.90 1,649,254 125,964,179 76.376 51.14 51.11 51.14 50.44 51.38 2,468,599 51.027 1.80%
2018-04-18 0 75.20 75.05 75.20 74.50 76.40 2,026,051 152,608,100 75.323 50.24 50.14 50.24 49.77 51.04 3,032,588 50.323 0.13%
2018-04-17 0 75.10 75.05 75.10 74.75 77.10 3,404,438 258,099,931 75.813 50.17 50.14 50.17 49.94 51.51 5,095,754 50.650 -1.38%
2018-04-16 0 76.15 76.10 76.15 76.05 78.60 2,678,796 205,638,800 76.765 50.88 50.84 50.88 50.81 52.51 4,009,615 51.286 -2.68%
2018-04-13 0 78.25 78.25 78.35 77.40 79.50 2,667,042 208,713,424 78.257 52.28 52.28 52.35 51.71 53.11 3,992,022 52.283 -1.20%
2018-04-12 0 79.20 79.20 79.25 79.00 80.80 1,880,010 149,466,929 79.503 52.91 52.91 52.95 52.78 53.98 2,813,994 53.116 -1.00%
2018-04-11 0 80.00 79.95 80.00 79.10 81.20 3,904,829 314,547,121 80.553 53.45 53.41 53.45 52.85 54.25 5,844,738 53.817 -1.84%
2018-04-10 0 81.50 81.50 81.55 76.50 82.75 3,607,860 293,612,985 81.381 54.45 54.45 54.48 51.11 55.28 5,400,236 54.370 3.10%
2018-04-09 0 79.05 78.95 79.05 76.80 79.20 3,916,329 307,002,178 78.390 52.81 52.75 52.81 51.31 52.91 5,861,951 52.372 2.86%
2018-04-06 0 76.85 76.80 76.85 76.15 78.50 3,572,788 274,619,616 76.864 51.34 51.31 51.34 50.88 52.45 5,347,740 51.352 -0.65%
2018-04-04 0 77.35 77.30 77.35 77.20 79.60 2,691,783 210,886,402 78.345 51.68 51.64 51.68 51.58 53.18 4,029,054 52.341 -1.72%
2018-04-03 0 78.70 78.65 78.70 73.70 79.00 5,724,381 443,693,175 77.509 52.58 52.55 52.58 49.24 52.78 8,568,239 51.783 8.25%
2018-03-29 0 72.70 72.70 72.75 72.20 74.15 3,473,682 253,360,900 72.937 48.57 48.57 48.60 48.24 49.54 5,199,398 48.729 -0.14%
2018-03-28 0 72.80 72.80 72.85 72.40 74.00 3,505,121 255,502,154 72.894 48.64 48.64 48.67 48.37 49.44 5,246,456 48.700 -1.82%
2018-03-27 0 74.15 74.10 74.30 73.85 75.40 3,145,348 234,590,661 74.583 49.54 49.51 49.64 49.34 50.37 4,707,949 49.829 0.54%
2018-03-26 0 73.75 73.75 73.80 71.85 74.20 5,201,283 380,071,328 73.073 49.27 49.27 49.31 48.00 49.57 7,785,267 48.819 3.15%
2018-03-23 0 71.50 71.50 71.55 70.00 71.90 8,672,988 617,754,090 71.227 47.77 47.77 47.80 46.77 48.04 12,981,706 47.587 -4.03%
2018-03-22 0 74.50 74.50 74.55 73.95 77.35 4,762,475 355,855,884 74.721 49.77 49.77 49.81 49.41 51.68 7,128,460 49.920 -2.87%
2018-03-21 0 76.70 76.65 76.70 75.20 77.70 2,570,033 197,806,527 76.967 51.24 51.21 51.24 50.24 51.91 3,846,819 51.421 1.32%
2018-03-20 0 75.70 75.70 75.75 74.80 76.50 2,939,757 222,060,787 75.537 50.57 50.57 50.61 49.97 51.11 4,400,221 50.466 -0.13%
2018-03-19 0 75.80 75.75 75.80 75.40 76.80 972,281 73,994,509 76.104 50.64 50.61 50.64 50.37 51.31 1,455,308 50.845 -0.46%
2018-03-16 0 76.15 76.10 76.15 75.20 76.30 2,609,160 198,119,712 75.932 50.88 50.84 50.88 50.24 50.98 3,905,384 50.730 0.20%
2018-03-15 0 76.00 75.95 76.00 75.45 76.65 1,685,876 127,901,403 75.866 50.78 50.74 50.78 50.41 51.21 2,523,415 50.686 -0.39%
2018-03-14 0 76.30 76.25 76.30 75.15 76.90 1,263,760 95,883,859 75.872 50.98 50.94 50.98 50.21 51.38 1,891,593 50.689 0.46%
2018-03-13 0 75.95 75.90 75.95 75.40 77.00 2,172,694 164,919,535 75.906 50.74 50.71 50.74 50.37 51.44 3,252,083 50.712 -1.24%
2018-03-12 0 76.90 76.90 77.00 76.75 79.40 2,219,322 171,582,431 77.313 51.38 51.38 51.44 51.28 53.05 3,321,875 51.652 -0.90%
2018-03-09 0 77.60 77.55 77.60 76.65 78.40 1,532,041 118,841,168 77.570 51.84 51.81 51.84 51.21 52.38 2,293,155 51.824 1.44%
2018-03-08 0 76.50 76.50 76.55 76.20 77.15 1,505,420 115,303,168 76.592 51.11 51.11 51.14 50.91 51.54 2,253,309 51.171 0.13%
2018-03-07 0 76.40 76.40 76.45 74.55 77.20 2,518,574 192,141,976 76.290 51.04 51.04 51.08 49.81 51.58 3,769,795 50.969 1.19%
2018-03-06 0 75.50 75.30 75.50 74.10 76.05 3,011,534 226,177,355 75.104 50.44 50.31 50.44 49.51 50.81 4,507,656 50.176 1.21%
2018-03-05 0 74.60 74.55 74.60 74.20 77.90 3,134,015 234,909,468 74.955 49.84 49.81 49.84 49.57 52.04 4,690,986 50.077 -2.61%
2018-03-02 0 76.60 76.60 76.80 75.95 77.50 4,781,314 367,027,857 76.763 51.18 51.18 51.31 50.74 51.78 7,156,658 51.285 -0.65%
2018-03-01 0 77.10 77.10 77.20 75.50 77.50 1,585,660 121,750,357 76.782 51.51 51.51 51.58 50.44 51.78 2,373,412 51.298 0.78%
2018-02-28 0 76.50 76.45 76.50 76.15 77.30 2,846,508 217,712,407 76.484 51.11 51.08 51.11 50.88 51.64 4,260,646 51.098 -1.03%
2018-02-27 0 77.30 77.25 77.30 76.65 78.55 2,359,973 182,902,831 77.502 51.64 51.61 51.64 51.21 52.48 3,532,401 51.779 0.00%
2018-02-26 0 77.30 77.25 77.30 76.25 77.50 2,143,914 164,815,781 76.876 51.64 51.61 51.64 50.94 51.78 3,209,005 51.360 1.05%
2018-02-23 0 76.50 76.50 76.55 75.00 76.70 2,583,705 196,613,427 76.097 51.11 51.11 51.14 50.11 51.24 3,867,283 50.840 0.59%
2018-02-22 0 76.05 76.00 76.05 75.10 76.15 2,173,942 164,912,514 75.859 50.81 50.78 50.81 50.17 50.88 3,253,951 50.681 1.26%
2018-02-21 0 75.10 75.05 75.10 74.35 76.00 3,556,218 266,996,777 75.079 50.17 50.14 50.17 49.67 50.78 5,322,938 50.160 1.28%
2018-02-20 0 74.15 74.15 74.25 73.25 74.95 5,218,487 387,099,101 74.178 49.54 49.54 49.61 48.94 50.07 7,811,018 49.558 -1.13%
2018-02-15 0 75.00 74.80 75.00 74.25 75.50 1,121,262 83,957,537 74.878 50.11 49.97 50.11 49.61 50.44 1,678,302 50.025 0.07%
2018-02-14 0 74.95 74.90 74.95 71.95 75.15 2,549,470 189,450,241 74.310 50.07 50.04 50.07 48.07 50.21 3,816,040 49.646 2.32%
2018-02-13 0 73.25 73.25 73.30 73.00 74.60 2,452,386 180,275,847 73.510 48.94 48.94 48.97 48.77 49.84 3,670,725 49.112 0.55%
2018-02-12 0 72.85 72.85 72.90 71.90 73.60 4,688,620 341,756,653 72.891 48.67 48.67 48.70 48.04 49.17 7,017,914 48.698 0.83%
2018-02-09 0 72.25 72.25 72.35 71.60 74.25 5,958,512 432,781,653 72.633 48.27 48.27 48.34 47.84 49.61 8,918,685 48.525 -3.02%
2018-02-08 0 74.50 74.45 74.50 74.20 76.05 3,926,880 293,877,042 74.837 49.77 49.74 49.77 49.57 50.81 5,877,744 49.998 -0.93%
2018-02-07 0 75.20 75.15 75.20 73.80 76.85 6,394,756 483,425,573 75.597 50.24 50.21 50.24 49.31 51.34 9,571,654 50.506 1.76%
2018-02-06 0 73.90 73.85 73.90 72.55 74.85 6,128,534 451,366,702 73.650 49.37 49.34 49.37 48.47 50.01 9,173,174 49.205 -2.51%
2018-02-05 0 75.80 75.75 75.80 75.00 76.70 2,779,343 210,967,305 75.905 50.64 50.61 50.64 50.11 51.24 4,160,113 50.712 -0.72%
2018-02-02 0 76.35 76.30 76.35 76.30 77.80 2,880,755 221,220,366 76.792 51.01 50.98 51.01 50.98 51.98 4,311,907 51.305 0.20%
2018-02-01 0 76.20 76.20 76.25 74.85 77.15 3,969,980 302,420,669 76.177 50.91 50.91 50.94 50.01 51.54 5,942,256 50.893 1.60%
2018-01-31 0 75.00 74.95 75.00 75.00 76.20 5,466,517 411,871,043 75.344 50.11 50.07 50.11 50.11 50.91 8,182,269 50.337 -0.60%
2018-01-30 0 75.45 75.30 75.45 75.05 77.00 3,443,277 260,247,067 75.581 50.41 50.31 50.41 50.14 51.44 5,153,888 50.495 -0.20%
2018-01-29 0 75.60 75.50 75.60 75.35 77.45 9,769,951 739,441,190 75.685 50.51 50.44 50.51 50.34 51.74 14,623,637 50.565 -2.39%
2018-01-26 0 77.45 77.40 77.45 77.15 78.50 6,297,299 489,519,646 77.735 51.74 51.71 51.74 51.54 52.45 9,425,781 51.934 1.57%
2018-01-25 0 76.25 76.25 76.35 76.20 77.75 6,245,267 479,746,930 76.818 50.94 50.94 51.01 50.91 51.94 9,347,900 51.321 -0.13%
2018-01-24 0 76.35 76.30 76.35 75.95 77.20 3,625,867 276,920,303 76.374 51.01 50.98 51.01 50.74 51.58 5,427,188 51.025 -0.72%
2018-01-23 0 76.90 76.85 76.90 76.50 77.50 6,158,182 473,975,864 76.967 51.38 51.34 51.38 51.11 51.78 9,217,551 51.421 0.92%
2018-01-22 0 76.20 76.20 76.25 75.85 77.55 11,502,786 878,839,978 76.402 50.91 50.91 50.94 50.67 51.81 17,217,340 51.044 -1.36%
2018-01-19 0 77.25 77.25 77.30 76.95 79.00 11,612,214 898,243,217 77.353 51.61 51.61 51.64 51.41 52.78 17,381,132 51.679 -3.32%
2018-01-18 0 79.90 79.80 79.90 79.10 81.90 3,423,694 273,356,043 79.842 53.38 53.31 53.38 52.85 54.72 5,124,576 53.342 -0.99%
2018-01-17 0 80.70 80.65 80.70 79.80 81.75 2,515,706 202,995,545 80.691 53.92 53.88 53.92 53.31 54.62 3,765,502 53.909 0.12%
2018-01-16 0 80.60 80.55 80.60 79.30 81.25 2,404,923 193,744,512 80.562 53.85 53.81 53.85 52.98 54.28 3,599,683 53.823 1.58%
2018-01-15 0 79.35 79.35 79.40 79.10 81.40 4,599,091 366,823,158 79.760 53.01 53.01 53.05 52.85 54.38 6,883,908 53.287 -2.46%
2018-01-12 0 81.35 81.30 81.35 80.65 82.25 2,828,869 230,401,404 81.446 54.35 54.32 54.35 53.88 54.95 4,234,244 54.414 0.25%
2018-01-11 0 81.15 81.15 81.20 80.25 82.00 3,424,267 278,436,020 81.313 54.22 54.22 54.25 53.61 54.78 5,125,434 54.324 0.12%
2018-01-10 0 81.05 81.05 81.10 79.25 82.30 4,727,400 382,575,188 80.927 54.15 54.15 54.18 52.95 54.98 7,075,960 54.067 -1.16%
2018-01-09 0 82.00 82.00 82.05 81.40 85.10 6,801,523 558,900,798 82.173 54.78 54.78 54.82 54.38 56.85 10,180,502 54.899 -2.96%
2018-01-08 0 84.50 84.40 84.50 83.25 85.40 2,896,807 244,740,975 84.486 56.45 56.39 56.45 55.62 57.06 4,335,933 56.445 1.62%
2018-01-05 0 83.15 82.95 83.15 81.20 84.70 7,924,624 655,956,817 82.775 55.55 55.42 55.55 54.25 56.59 11,861,557 55.301 -2.69%
2018-01-04 0 85.45 85.40 85.45 85.05 88.50 4,325,147 373,326,943 86.315 57.09 57.06 57.09 56.82 59.13 6,473,869 57.667 -1.84%
2018-01-03 0 87.05 87.00 87.05 86.30 88.00 3,001,983 261,932,302 87.253 58.16 58.12 58.16 57.66 58.79 4,493,360 58.293 2.35%
2018-01-02 0 85.05 85.05 85.10 85.00 87.85 2,490,218 214,812,857 86.263 56.82 56.82 56.85 56.79 58.69 3,727,352 57.631 -1.96%
2017-12-29 0 86.75 86.75 86.85 85.55 87.80 2,095,265 181,699,094 86.719 57.96 57.96 58.02 57.16 58.66 3,136,187 57.936 -0.06%
2017-12-28 0 86.80 86.80 86.90 86.45 88.70 1,924,498 167,796,212 87.190 57.99 57.99 58.06 57.76 59.26 2,880,584 58.251 -1.64%
2017-12-27 0 88.25 88.25 88.30 84.70 88.30 3,887,253 338,702,107 87.131 58.96 58.96 58.99 56.59 58.99 5,818,430 58.212 3.70%
2017-12-22 0 85.10 85.10 85.15 83.50 85.20 1,749,141 148,566,958 84.937 56.85 56.85 56.89 55.79 56.92 2,618,110 56.746 0.65%
2017-12-21 0 84.55 84.55 84.60 82.85 84.95 1,386,184 117,079,876 84.462 56.49 56.49 56.52 55.35 56.75 2,074,837 56.428 -0.47%
2017-12-20 0 84.95 84.95 85.00 83.20 85.10 2,163,910 182,854,590 84.502 56.75 56.75 56.79 55.59 56.85 3,238,935 56.455 0.71%
2017-12-19 0 84.35 84.20 84.35 82.50 84.50 3,230,228 271,375,029 84.011 56.35 56.25 56.35 55.12 56.45 4,834,997 56.127 1.02%
2017-12-18 0 83.50 83.50 83.55 79.05 83.60 2,704,220 223,770,380 82.749 55.79 55.79 55.82 52.81 55.85 4,047,670 55.284 2.52%
2017-12-15 0 81.45 81.45 81.50 80.00 81.70 3,625,806 294,494,705 81.222 54.42 54.42 54.45 53.45 54.58 5,427,097 54.264 -0.49%
2017-12-14 0 81.85 81.60 81.85 79.95 82.80 2,545,822 207,053,854 81.331 54.68 54.52 54.68 53.41 55.32 3,810,580 54.337 0.06%
2017-12-13 0 81.80 81.75 81.85 79.15 82.30 5,883,488 478,886,671 81.395 54.65 54.62 54.68 52.88 54.98 8,806,390 54.379 2.96%
2017-12-12 0 79.45 79.40 79.45 78.10 80.90 3,434,663 272,444,097 79.322 53.08 53.05 53.08 52.18 54.05 5,140,995 52.994 1.21%
2017-12-11 0 78.50 78.50 78.55 78.05 79.75 2,184,417 171,729,249 78.616 52.45 52.45 52.48 52.14 53.28 3,269,630 52.523 -1.63%
2017-12-08 0 79.80 79.80 79.90 78.65 82.90 5,890,604 472,463,319 80.206 53.31 53.31 53.38 52.55 55.38 8,817,041 53.585 2.97%
2017-12-07 0 77.50 77.45 77.50 74.65 77.70 3,895,099 298,232,523 76.566 51.78 51.74 51.78 49.87 51.91 5,830,174 51.153 3.61%
2017-12-06 0 74.80 74.75 74.80 74.00 76.30 4,539,210 340,408,520 74.993 49.97 49.94 49.97 49.44 50.98 6,794,278 50.102 -0.20%
2017-12-05 0 74.95 74.90 74.95 74.80 76.75 3,784,311 284,224,788 75.106 50.07 50.04 50.07 49.97 51.28 5,664,347 50.178 -1.32%
2017-12-04 0 75.95 75.90 75.95 75.80 77.00 1,948,763 148,118,364 76.006 50.74 50.71 50.74 50.64 51.44 2,916,903 50.779 -0.07%
2017-12-01 0 76.00 76.00 76.05 75.45 76.70 2,058,296 156,519,474 76.043 50.78 50.78 50.81 50.41 51.24 3,080,852 50.804 -0.20%
2017-11-30 0 76.15 76.15 76.20 75.95 77.80 3,535,500 270,873,249 76.615 50.88 50.88 50.91 50.74 51.98 5,291,927 51.186 -1.55%
2017-11-29 0 77.35 77.35 77.45 75.95 77.90 2,027,672 156,174,555 77.022 51.68 51.68 51.74 50.74 52.04 3,035,014 51.458 0.85%
2017-11-28 0 76.70 76.70 76.75 75.85 79.20 3,109,929 239,486,092 77.007 51.24 51.24 51.28 50.67 52.91 4,654,934 51.448 1.32%
2017-11-27 0 75.70 75.70 75.75 73.75 76.50 5,372,391 403,308,657 75.071 50.57 50.57 50.61 49.27 51.11 8,041,381 50.154 0.93%
2017-11-24 0 75.00 74.95 75.00 74.85 77.00 3,543,779 266,900,331 75.315 50.11 50.07 50.11 50.01 51.44 5,304,319 50.318 -1.70%
2017-11-23 0 76.30 76.30 76.40 75.95 77.35 1,599,469 122,600,777 76.651 50.98 50.98 51.04 50.74 51.68 2,394,081 51.210 -0.26%
2017-11-22 0 76.50 76.45 76.50 76.10 77.30 2,277,811 174,226,824 76.489 51.11 51.08 51.11 50.84 51.64 3,409,422 51.102 0.39%
2017-11-21 0 76.20 76.15 76.20 75.70 77.20 1,773,098 135,507,789 76.424 50.91 50.88 50.91 50.57 51.58 2,653,969 51.059 0.26%
2017-11-20 0 76.00 76.00 76.05 75.50 77.25 1,688,159 128,755,821 76.270 50.78 50.78 50.81 50.44 51.61 2,526,832 50.955 0.20%
2017-11-17 0 75.85 75.85 75.90 75.60 77.65 2,532,331 193,164,322 76.279 50.67 50.67 50.71 50.51 51.88 3,790,387 50.962 -1.37%
2017-11-16 0 76.90 76.90 77.05 76.90 79.30 2,253,858 175,006,896 77.648 51.38 51.38 51.48 51.38 52.98 3,373,569 51.876 -0.77%
2017-11-15 0 77.50 77.45 77.50 77.05 78.50 1,698,585 132,236,185 77.851 51.78 51.74 51.78 51.48 52.45 2,542,438 52.012 -0.90%
2017-11-14 0 78.20 78.20 78.25 77.05 79.90 2,056,023 160,974,765 78.294 52.24 52.24 52.28 51.48 53.38 3,077,450 52.308 1.03%
2017-11-13 0 77.40 77.40 77.45 77.35 78.85 6,080,640 478,495,540 78.692 51.71 51.71 51.74 51.68 52.68 9,101,486 52.573 -1.90%
2017-11-10 0 78.90 78.85 78.90 78.60 80.00 3,497,492 276,791,540 79.140 52.71 52.68 52.71 52.51 53.45 5,235,037 52.873 -1.07%
2017-11-09 0 79.75 79.60 79.75 78.45 80.30 2,185,043 173,661,580 79.477 53.28 53.18 53.28 52.41 53.65 3,270,567 53.098 0.06%
2017-11-08 0 79.70 79.70 79.75 77.95 80.60 5,255,280 419,546,134 79.833 53.25 53.25 53.28 52.08 53.85 7,866,090 53.336 3.10%
2017-11-07 0 77.30 77.30 77.35 76.05 77.50 3,317,387 255,596,887 77.048 51.64 51.64 51.68 50.81 51.78 4,965,456 51.475 2.45%
2017-11-06 0 75.45 75.45 75.50 73.05 76.05 3,754,859 280,888,648 74.807 50.41 50.41 50.44 48.80 50.81 5,620,263 49.978 -0.79%
2017-11-03 0 76.05 76.00 76.05 75.65 77.00 2,825,507 215,506,556 76.272 50.81 50.78 50.81 50.54 51.44 4,229,212 50.957 0.73%
2017-11-02 0 75.50 75.50 75.55 75.40 77.70 2,365,988 180,262,300 76.189 50.44 50.44 50.47 50.37 51.91 3,541,405 50.901 -3.27%
2017-11-01 0 78.05 78.00 78.05 76.10 78.20 2,376,433 183,995,652 77.425 52.14 52.11 52.14 50.84 52.24 3,557,039 51.727 1.50%
2017-10-31 0 76.90 76.70 76.90 76.00 77.00 1,638,442 125,770,178 76.762 51.38 51.24 51.38 50.78 51.44 2,452,416 51.284 1.99%
2017-10-30 0 75.40 75.35 75.40 74.95 76.30 2,348,715 177,440,573 75.548 50.37 50.34 50.37 50.07 50.98 3,515,551 50.473 1.00%
2017-10-27 0 74.65 74.65 74.70 74.35 75.50 1,449,943 108,455,193 74.800 49.87 49.87 49.91 49.67 50.44 2,170,271 49.973 -0.60%
2017-10-26 0 75.10 75.10 75.20 75.00 76.50 1,819,655 137,138,638 75.365 50.17 50.17 50.24 50.11 51.11 2,723,655 50.351 -1.18%
2017-10-25 0 76.00 76.00 76.05 75.35 76.20 3,457,035 262,015,141 75.792 50.78 50.78 50.81 50.34 50.91 5,174,481 50.636 -0.26%
2017-10-24 0 76.20 76.20 76.25 74.75 77.10 4,985,065 377,200,832 75.666 50.91 50.91 50.94 49.94 51.51 7,461,632 50.552 0.07%
2017-10-23 0 76.15 76.10 76.15 75.65 76.55 1,324,089 100,890,095 76.196 50.88 50.84 50.88 50.54 51.14 1,981,893 50.906 0.13%
2017-10-20 0 76.05 76.05 76.20 74.50 76.40 1,773,757 134,457,319 75.804 50.81 50.81 50.91 49.77 51.04 2,654,955 50.644 2.01%
2017-10-19 0 74.55 74.50 74.55 74.05 75.45 4,441,217 332,609,065 74.891 49.81 49.77 49.81 49.47 50.41 6,647,602 50.034 -0.60%
2017-10-18 0 75.00 75.00 75.10 73.75 75.50 3,795,185 283,873,382 74.798 50.11 50.11 50.17 49.27 50.44 5,680,623 49.972 -0.73%
2017-10-17 0 75.55 75.55 75.70 75.25 76.50 1,442,657 109,364,592 75.808 50.47 50.47 50.57 50.27 51.11 2,159,365 50.647 -0.79%
2017-10-16 0 76.15 76.00 76.15 74.95 76.80 1,176,036 89,347,918 75.974 50.88 50.78 50.88 50.07 51.31 1,760,288 50.758 1.20%
2017-10-13 0 75.25 75.15 75.25 74.85 75.95 4,538,962 341,586,232 75.256 50.27 50.21 50.27 50.01 50.74 6,793,907 50.278 -0.20%
2017-10-12 0 75.40 75.35 75.40 74.65 77.75 5,673,200 428,431,168 75.518 50.37 50.34 50.37 49.87 51.94 8,491,631 50.453 -2.84%
2017-10-11 0 77.60 77.55 77.60 77.05 78.50 4,279,428 333,373,559 77.901 51.84 51.81 51.84 51.48 52.45 6,405,437 52.045 -0.64%
2017-10-10 0 78.10 78.10 78.20 77.10 78.50 5,643,795 440,203,232 77.998 52.18 52.18 52.24 51.51 52.45 8,447,618 52.110 -0.38%
2017-10-09 0 78.40 78.25 78.40 74.50 78.40 4,074,786 315,298,809 77.378 52.38 52.28 52.38 49.77 52.38 6,099,129 51.696 4.67%
2017-10-06 0 74.90 74.90 75.00 73.20 75.20 2,517,633 188,221,827 74.761 50.04 50.04 50.11 48.90 50.24 3,768,387 49.948 1.42%
2017-10-04 0 73.85 73.80 73.85 73.40 74.45 1,517,497 111,865,929 73.717 49.34 49.31 49.34 49.04 49.74 2,271,386 49.250 0.34%
2017-10-03 0 73.60 73.60 73.65 72.85 74.55 6,097,208 447,986,541 73.474 49.17 49.17 49.21 48.67 49.81 9,126,285 49.088 1.80%
2017-09-29 0 72.30 72.20 72.30 70.25 72.50 5,210,887 374,149,528 71.802 48.30 48.24 48.30 46.93 48.44 7,799,642 47.970 -0.14%
2017-09-28 0 72.40 72.35 72.40 70.90 72.55 4,783,558 343,118,702 71.729 48.37 48.34 48.37 47.37 48.47 7,160,017 47.921 2.19%
2017-09-27 0 70.85 70.80 70.90 69.55 71.00 2,266,774 160,031,672 70.599 47.33 47.30 47.37 46.47 47.43 3,392,901 47.167 1.72%
2017-09-26 0 69.65 69.60 69.65 69.40 70.20 1,659,900 115,539,572 69.606 46.53 46.50 46.53 46.37 46.90 2,484,534 46.504 -0.50%
2017-09-25 0 70.00 69.95 70.00 68.75 70.20 2,430,645 169,763,511 69.843 46.77 46.73 46.77 45.93 46.90 3,638,183 46.662 0.72%
2017-09-22 0 69.50 69.50 69.55 68.80 69.85 2,871,631 198,776,783 69.221 46.43 46.43 46.47 45.96 46.67 4,298,250 46.246 -0.71%
2017-09-21 0 70.00 70.00 70.05 69.00 70.20 4,253,689 296,242,280 69.644 46.77 46.77 46.80 46.10 46.90 6,366,911 46.528 1.01%
2017-09-20 0 69.30 69.25 69.30 68.60 69.50 2,459,169 170,222,252 69.219 46.30 46.27 46.30 45.83 46.43 3,680,878 46.245 0.43%
2017-09-19 0 69.00 69.00 69.05 67.85 69.35 3,108,009 213,223,817 68.605 46.10 46.10 46.13 45.33 46.33 4,652,060 45.834 0.07%
2017-09-18 0 68.95 68.95 69.00 68.35 69.95 3,570,198 246,365,352 69.006 46.07 46.07 46.10 45.66 46.73 5,343,863 46.102 0.17%
2017-09-15 0 69.95 69.95 70.00 68.60 69.95 6,191,468 430,357,642 69.508 45.99 45.99 46.02 45.10 45.99 9,417,598 45.697 0.94%
2017-09-14 0 69.30 69.25 69.30 67.55 69.50 4,624,617 319,451,439 69.076 45.56 45.53 45.56 44.41 45.69 7,034,323 45.413 2.29%
2017-09-13 0 67.75 67.70 67.75 66.80 68.05 2,338,376 158,205,840 67.656 44.54 44.51 44.54 43.92 44.74 3,556,812 44.480 1.35%
2017-09-12 0 66.85 66.85 66.90 64.80 68.40 5,200,934 350,063,841 67.308 43.95 43.95 43.98 42.60 44.97 7,910,936 44.251 -2.98%
2017-09-11 0 68.90 68.85 68.90 68.80 69.55 2,212,468 152,636,391 68.989 45.30 45.26 45.30 45.23 45.72 3,365,298 45.356 -0.29%
2017-09-08 0 69.10 69.10 69.15 68.70 69.75 1,839,567 127,125,764 69.106 45.43 45.43 45.46 45.17 45.86 2,798,093 45.433 0.44%
2017-09-07 0 68.80 68.80 68.90 68.40 69.50 4,596,829 316,630,697 68.880 45.23 45.23 45.30 44.97 45.69 6,992,056 45.284 0.73%
2017-09-06 0 68.30 68.25 68.30 67.40 68.60 4,373,734 298,149,059 68.168 44.90 44.87 44.90 44.31 45.10 6,652,715 44.816 1.64%
2017-09-05 0 67.20 67.10 67.20 66.45 67.30 2,509,495 168,060,902 66.970 44.18 44.11 44.18 43.69 44.25 3,817,094 44.028 0.45%
2017-09-04 0 66.90 66.90 66.95 66.25 67.40 2,256,221 150,904,567 66.884 43.98 43.98 44.02 43.56 44.31 3,431,849 43.972 -0.59%
2017-09-01 0 67.30 67.30 67.35 65.35 67.45 3,930,337 263,454,380 67.031 44.25 44.25 44.28 42.96 44.34 5,978,281 44.069 2.91%
2017-08-31 0 65.40 65.40 65.45 65.00 66.25 2,594,295 170,133,856 65.580 43.00 43.00 43.03 42.73 43.56 3,946,080 43.115 -0.53%
2017-08-30 0 65.75 65.65 65.75 64.90 66.60 4,417,992 289,535,016 65.535 43.23 43.16 43.23 42.67 43.79 6,720,034 43.085 -1.20%
2017-08-29 0 66.55 66.45 66.55 66.25 67.60 3,541,490 236,434,099 66.761 43.75 43.69 43.75 43.56 44.44 5,386,821 43.891 -1.04%
2017-08-28 0 67.25 67.20 67.25 64.60 67.25 6,001,717 397,799,878 66.281 44.21 44.18 44.21 42.47 44.21 9,128,976 43.576 3.62%
2017-08-25 0 64.90 64.80 64.90 64.30 67.65 10,016,971 662,357,615 66.124 42.67 42.60 42.67 42.27 44.48 15,236,420 43.472 -1.74%
2017-08-24 0 66.05 66.00 66.05 62.55 67.60 12,638,711 823,960,933 65.193 43.42 43.39 43.42 41.12 44.44 19,224,246 42.861 5.34%
2017-08-22 0 62.70 62.65 62.70 62.60 63.20 2,632,075 165,402,824 62.841 41.22 41.19 41.22 41.16 41.55 4,003,546 41.314 0.48%
2017-08-21 0 62.40 62.35 62.40 62.10 62.90 1,613,855 100,945,026 62.549 41.02 40.99 41.02 40.83 41.35 2,454,771 41.122 0.16%
2017-08-18 0 62.30 62.30 62.35 62.15 62.95 1,595,105 99,676,754 62.489 40.96 40.96 40.99 40.86 41.39 2,426,251 41.083 -0.32%
2017-08-17 0 62.50 62.50 62.55 62.40 63.35 4,191,646 263,878,380 62.953 41.09 41.09 41.12 41.02 41.65 6,375,748 41.388 -0.24%
2017-08-16 0 62.65 62.55 62.65 61.40 62.65 3,606,800 224,580,253 62.266 41.19 41.12 41.19 40.37 41.19 5,486,162 40.936 2.04%
2017-08-15 0 61.40 61.25 61.40 60.50 61.80 1,728,471 105,987,245 61.318 40.37 40.27 40.37 39.77 40.63 2,629,109 40.313 0.66%
2017-08-14 0 61.00 61.00 61.15 60.85 61.65 2,452,843 150,259,871 61.259 40.10 40.10 40.20 40.00 40.53 3,730,923 40.274 -0.89%
2017-08-11 0 61.55 61.55 61.60 61.20 62.15 5,614,876 346,940,164 61.789 40.47 40.47 40.50 40.24 40.86 8,540,567 40.623 0.57%
2017-08-10 0 61.20 61.15 61.20 60.35 61.50 2,438,662 148,840,962 61.034 40.24 40.20 40.24 39.68 40.43 3,709,353 40.126 0.82%
2017-08-09 0 60.70 60.70 60.75 60.20 61.15 2,544,731 154,474,777 60.704 39.91 39.91 39.94 39.58 40.20 3,870,690 39.909 0.83%
2017-08-08 0 60.20 60.20 60.25 60.00 60.85 1,948,867 117,434,752 60.258 39.58 39.58 39.61 39.45 40.00 2,964,345 39.616 -0.91%
2017-08-07 0 60.75 60.75 60.80 60.55 61.30 1,846,286 112,458,787 60.911 39.94 39.94 39.97 39.81 40.30 2,808,313 40.045 -0.16%
2017-08-04 0 60.85 60.85 60.95 60.50 61.50 2,182,114 133,002,509 60.951 40.00 40.00 40.07 39.77 40.43 3,319,128 40.072 0.83%
2017-08-03 0 60.35 60.35 60.40 60.20 61.80 2,047,986 124,596,687 60.839 39.68 39.68 39.71 39.58 40.63 3,115,111 39.998 -0.49%
2017-08-02 0 60.65 60.60 60.65 60.25 61.20 2,208,626 134,069,131 60.703 39.87 39.84 39.87 39.61 40.24 3,359,454 39.908 1.00%
2017-08-01 0 60.05 60.05 60.10 59.55 60.30 5,291,933 317,673,283 60.030 39.48 39.48 39.51 39.15 39.64 8,049,351 39.466 0.76%
2017-07-31 0 59.60 59.60 59.65 59.50 60.75 5,859,848 350,106,361 59.747 39.18 39.18 39.22 39.12 39.94 8,913,184 39.280 -0.91%
2017-07-28 0 60.15 60.15 60.20 59.85 60.50 2,909,388 175,319,207 60.260 39.54 39.54 39.58 39.35 39.77 4,425,356 39.617 -0.41%
2017-07-27 0 60.40 60.40 60.45 60.35 61.25 2,070,462 125,684,005 60.703 39.71 39.71 39.74 39.68 40.27 3,149,298 39.909 -1.87%
2017-07-26 0 61.55 61.55 61.60 60.45 61.80 3,202,150 196,842,234 61.472 40.47 40.47 40.50 39.74 40.63 4,870,664 40.414 0.90%
2017-07-25 0 61.00 61.00 61.05 60.50 61.60 2,396,497 146,206,720 61.009 40.10 40.10 40.14 39.77 40.50 3,645,217 40.109 -0.25%
2017-07-24 0 61.15 61.15 61.20 60.60 61.50 4,271,917 261,062,343 61.111 40.20 40.20 40.24 39.84 40.43 6,497,845 40.177 0.82%
2017-07-21 0 60.65 60.65 60.75 59.30 60.90 6,544,828 394,625,059 60.296 39.87 39.87 39.94 38.99 40.04 9,955,080 39.641 2.80%
2017-07-20 0 59.00 59.00 59.05 58.60 59.85 2,485,253 146,711,211 59.033 38.79 38.79 38.82 38.53 39.35 3,780,221 38.810 -1.26%
2017-07-19 0 59.75 59.55 59.75 58.70 59.80 3,130,622 185,530,102 59.263 39.28 39.15 39.28 38.59 39.31 4,761,866 38.962 1.27%
2017-07-18 0 59.00 59.00 59.05 58.45 59.30 2,370,587 139,711,909 58.936 38.79 38.79 38.82 38.43 38.99 3,605,807 38.746 0.85%
2017-07-17 0 58.50 58.45 58.50 58.25 59.50 3,265,764 190,895,232 58.453 38.46 38.43 38.46 38.30 39.12 4,967,425 38.429 -0.93%
2017-07-14 0 59.05 59.05 59.15 58.75 59.95 2,002,748 118,427,516 59.133 38.82 38.82 38.89 38.62 39.41 3,046,301 38.876 -0.92%
2017-07-13 0 59.60 59.60 59.65 59.30 60.00 4,058,232 242,042,261 59.642 39.18 39.18 39.22 38.99 39.45 6,172,817 39.211 0.51%
2017-07-12 0 59.30 59.30 59.35 59.20 59.80 1,865,265 110,715,882 59.357 38.99 38.99 39.02 38.92 39.31 2,837,181 39.023 0.42%
2017-07-11 0 59.05 58.90 59.05 58.45 59.25 1,989,846 117,165,338 58.882 38.82 38.72 38.82 38.43 38.95 3,026,676 38.711 -0.25%
2017-07-10 0 59.20 59.20 59.35 58.65 59.50 2,355,143 139,425,261 59.200 38.92 38.92 39.02 38.56 39.12 3,582,315 38.920 0.42%
2017-07-07 0 58.95 58.90 58.95 58.65 59.80 2,650,781 156,269,721 58.952 38.76 38.72 38.76 38.56 39.31 4,031,999 38.757 -1.42%
2017-07-06 0 59.80 59.75 59.80 58.65 60.00 5,223,219 310,450,038 59.437 39.31 39.28 39.31 38.56 39.45 7,944,833 39.076 2.13%
2017-07-05 0 58.55 58.55 58.60 58.05 58.85 2,910,264 170,068,092 58.437 38.49 38.49 38.53 38.16 38.69 4,426,688 38.419 1.21%
2017-07-04 0 57.85 57.85 57.95 57.35 58.60 3,780,930 219,132,237 57.957 38.03 38.03 38.10 37.70 38.53 5,751,024 38.103 -0.60%
2017-07-03 0 58.20 58.20 58.30 57.20 58.75 2,681,917 155,594,647 58.016 38.26 38.26 38.33 37.61 38.62 4,079,358 38.142 1.04%
2017-06-30 0 57.60 57.60 57.65 57.50 58.20 2,900,007 167,231,800 57.666 37.87 37.87 37.90 37.80 38.26 4,411,087 37.912 -1.37%
2017-06-29 0 58.40 58.30 58.40 58.05 59.25 2,495,062 145,830,054 58.447 38.39 38.33 38.39 38.16 38.95 3,795,141 38.425 -0.09%
2017-06-28 0 58.45 58.40 58.45 58.15 59.20 4,002,508 234,222,629 58.519 38.43 38.39 38.43 38.23 38.92 6,088,057 38.472 -1.10%
2017-06-27 0 59.10 59.05 59.15 58.55 59.55 2,693,137 158,971,158 59.028 38.85 38.82 38.89 38.49 39.15 4,096,425 38.807 -0.67%
2017-06-26 0 59.50 59.45 59.50 58.90 60.40 3,379,584 201,150,700 59.519 39.12 39.08 39.12 38.72 39.71 5,140,552 39.130 -1.00%
2017-06-23 0 60.10 60.05 60.10 59.65 60.75 4,947,289 297,319,234 60.097 39.51 39.48 39.51 39.22 39.94 7,525,127 39.510 -1.07%
2017-06-22 0 60.75 60.65 60.75 58.00 60.75 7,281,707 436,768,161 59.982 39.94 39.87 39.94 38.13 39.94 11,075,918 39.434 4.29%
2017-06-21 0 58.25 58.25 58.30 57.75 58.60 3,950,898 230,112,561 58.243 38.30 38.30 38.33 37.97 38.53 6,009,555 38.291 -0.60%
2017-06-20 0 58.60 58.55 58.60 57.45 58.80 8,202,431 478,160,394 58.295 38.53 38.49 38.53 37.77 38.66 12,476,395 38.325 1.21%
2017-06-19 0 57.90 57.90 58.05 56.35 58.30 11,759,307 679,352,320 57.771 38.07 38.07 38.16 37.05 38.33 17,886,619 37.981 4.80%
2017-06-16 0 55.25 55.20 55.25 54.60 55.35 4,599,882 253,050,159 55.012 36.32 36.29 36.32 35.90 36.39 6,996,700 36.167 1.28%
2017-06-15 0 54.55 54.55 54.60 53.70 55.00 4,989,083 272,111,341 54.541 35.86 35.86 35.90 35.30 36.16 7,588,698 35.857 1.39%
2017-06-14 0 53.80 53.80 53.85 53.20 54.00 2,448,784 131,597,114 53.740 35.37 35.37 35.40 34.98 35.50 3,724,749 35.330 0.47%
2017-06-13 0 53.55 53.50 53.55 52.80 53.90 6,473,615 345,432,502 53.360 35.21 35.17 35.21 34.71 35.44 9,846,761 35.081 0.66%
2017-06-12 0 53.20 53.15 53.20 53.10 54.00 3,570,135 190,762,227 53.433 34.98 34.94 34.98 34.91 35.50 5,430,392 35.129 -1.48%
2017-06-09 0 54.00 53.95 54.00 53.75 55.50 5,712,807 309,313,875 54.144 35.50 35.47 35.50 35.34 36.49 8,689,526 35.596 -1.55%
2017-06-08 0 54.85 54.80 54.85 54.55 55.50 3,184,630 174,630,305 54.835 36.06 36.03 36.06 35.86 36.49 4,844,015 36.051 -0.72%
2017-06-07 0 55.25 55.20 55.25 54.90 55.35 4,423,885 244,171,802 55.194 36.32 36.29 36.32 36.09 36.39 6,728,997 36.287 0.55%
2017-06-06 0 54.95 54.95 55.00 54.70 55.50 8,443,455 466,199,861 55.214 36.13 36.13 36.16 35.96 36.49 12,843,007 36.300 0.46%
2017-06-05 0 54.70 54.70 54.75 54.55 55.05 3,607,279 197,446,712 54.736 35.96 35.96 35.99 35.86 36.19 5,486,890 35.985 0.46%
2017-06-02 0 54.45 54.40 54.45 54.35 55.20 1,562,413 85,337,410 54.619 35.80 35.76 35.80 35.73 36.29 2,376,525 35.908 0.18%
2017-06-01 0 54.35 54.35 54.40 53.85 55.00 5,936,490 322,422,082 54.312 35.73 35.73 35.76 35.40 36.16 9,029,761 35.707 -0.55%
2017-05-31 0 54.65 54.65 54.70 54.65 55.50 6,316,142 346,251,186 54.820 35.93 35.93 35.96 35.93 36.49 9,607,235 36.041 -0.64%
2017-05-29 0 55.00 54.95 55.00 54.75 55.80 3,016,191 166,005,055 55.038 36.16 36.13 36.16 35.99 36.68 4,587,809 36.184 -0.72%
2017-05-26 0 55.40 55.35 55.40 55.15 55.80 3,176,444 175,999,326 55.408 36.42 36.39 36.42 36.26 36.68 4,831,564 36.427 -0.18%
2017-05-25 0 55.50 55.45 55.50 55.15 55.90 4,536,838 251,369,035 55.406 36.49 36.45 36.49 36.26 36.75 6,900,806 36.426 0.54%
2017-05-24 0 55.20 55.15 55.20 55.05 55.75 2,961,655 163,742,358 55.287 36.29 36.26 36.29 36.19 36.65 4,504,857 36.348 -0.63%
2017-05-23 0 55.55 55.50 55.55 55.10 56.25 3,346,549 185,955,381 55.566 36.52 36.49 36.52 36.22 36.98 5,090,304 36.531 -1.07%
2017-05-22 0 56.15 56.15 56.20 55.60 56.30 2,925,043 163,767,062 55.988 36.92 36.92 36.95 36.55 37.01 4,449,168 36.808 1.26%
2017-05-19 0 55.45 55.40 55.45 55.40 56.20 2,759,999 153,269,504 55.532 36.45 36.42 36.45 36.42 36.95 4,198,126 36.509 -0.11%
2017-05-18 0 56.75 56.70 56.75 56.30 56.95 3,640,110 206,225,768 56.654 36.50 36.46 36.50 36.21 36.62 5,660,265 36.434 0.18%
2017-05-17 0 56.65 56.60 56.65 55.75 56.75 5,275,825 297,692,728 56.426 36.43 36.40 36.43 35.85 36.50 8,203,754 36.287 1.71%
2017-05-16 0 55.70 55.70 55.80 55.30 56.10 4,690,191 261,109,309 55.671 35.82 35.82 35.88 35.56 36.08 7,293,110 35.802 -0.98%
2017-05-15 0 56.25 56.20 56.25 55.75 57.10 5,275,034 296,797,823 56.265 36.17 36.14 36.17 35.85 36.72 8,202,524 36.184 -1.92%
2017-05-12 0 57.35 57.35 57.40 57.10 57.60 3,601,469 207,031,159 57.485 36.88 36.88 36.91 36.72 37.04 5,600,179 36.969 -1.12%
2017-05-11 0 58.00 57.95 58.00 57.55 58.45 2,808,170 163,276,522 58.143 37.30 37.27 37.30 37.01 37.59 4,366,622 37.392 0.43%
2017-05-10 0 57.75 57.70 57.75 57.45 58.40 2,839,284 164,122,905 57.804 37.14 37.11 37.14 36.95 37.56 4,415,004 37.174 0.43%
2017-05-09 0 57.50 57.45 57.50 56.85 57.55 3,901,130 223,565,544 57.308 36.98 36.95 36.98 36.56 37.01 6,066,143 36.855 0.35%
2017-05-08 0 57.30 57.25 57.30 56.90 57.75 2,172,234 124,526,992 57.327 36.85 36.82 36.85 36.59 37.14 3,377,761 36.867 0.53%
2017-05-05 0 57.00 56.95 57.00 56.90 57.75 3,588,034 205,136,046 57.172 36.66 36.62 36.66 36.59 37.14 5,579,288 36.767 -1.47%
2017-05-04 0 57.85 57.85 57.90 57.55 58.05 2,188,485 126,515,777 57.810 37.20 37.20 37.24 37.01 37.33 3,403,030 37.177 -0.26%
2017-05-02 0 58.00 57.95 58.00 57.70 58.70 3,156,055 183,037,861 57.996 37.30 37.27 37.30 37.11 37.75 4,907,574 37.297 -0.34%
2017-04-28 0 58.20 58.15 58.20 57.65 58.80 3,324,459 192,506,740 57.906 37.43 37.40 37.43 37.07 37.81 5,169,437 37.239 -0.60%
2017-04-27 0 58.55 58.50 58.55 57.70 58.65 2,215,549 129,080,252 58.261 37.65 37.62 37.65 37.11 37.72 3,445,114 37.468 0.86%
2017-04-26 0 58.05 58.05 58.10 57.90 59.40 4,156,944 241,836,680 58.177 37.33 37.33 37.36 37.24 38.20 6,463,927 37.413 -1.78%
2017-04-25 0 59.10 59.05 59.10 58.70 59.55 1,924,562 113,479,587 58.964 38.01 37.97 38.01 37.75 38.30 2,992,638 37.920 0.08%
2017-04-24 0 59.05 59.05 59.10 58.75 59.30 1,719,226 101,491,785 59.033 37.97 37.97 38.01 37.78 38.14 2,673,346 37.964 0.34%
2017-04-21 0 58.85 58.65 58.85 58.25 59.10 1,662,830 97,858,627 58.851 37.85 37.72 37.85 37.46 38.01 2,585,652 37.847 0.68%
2017-04-20 0 58.45 58.40 58.45 58.00 58.80 1,877,573 109,514,550 58.328 37.59 37.56 37.59 37.30 37.81 2,919,571 37.510 0.34%
2017-04-19 0 58.25 58.25 58.40 57.80 58.65 3,220,005 187,738,110 58.304 37.46 37.46 37.56 37.17 37.72 5,007,014 37.495 -0.60%
2017-04-18 0 58.60 58.60 58.65 58.05 59.45 2,089,539 122,692,937 58.718 37.69 37.69 37.72 37.33 38.23 3,249,172 37.761 -0.51%
2017-04-13 0 58.90 58.75 58.90 58.00 58.90 2,020,428 118,539,614 58.671 37.88 37.78 37.88 37.30 37.88 3,141,707 37.731 0.51%
2017-04-12 0 58.60 58.55 58.60 57.40 58.80 2,562,440 149,144,231 58.204 37.69 37.65 37.69 36.91 37.81 3,984,520 37.431 0.95%
2017-04-11 0 58.05 58.05 58.10 57.75 59.00 3,061,542 177,799,740 58.075 37.33 37.33 37.36 37.14 37.94 4,760,609 37.348 -1.19%
2017-04-10 0 58.75 58.75 58.80 58.50 59.55 2,071,444 121,768,608 58.784 37.78 37.78 37.81 37.62 38.30 3,221,035 37.804 -1.09%
2017-04-07 0 59.40 59.40 59.50 58.55 59.80 3,894,520 230,204,249 59.110 38.20 38.20 38.26 37.65 38.46 6,055,865 38.013 -0.50%
2017-04-06 0 59.70 59.65 59.70 58.50 59.70 4,945,366 292,453,376 59.137 38.39 38.36 38.39 37.62 38.39 7,689,900 38.031 1.10%
2017-04-05 0 59.05 59.00 59.05 58.05 59.30 5,830,136 341,876,833 58.640 37.97 37.94 37.97 37.33 38.14 9,065,692 37.711 2.34%
2017-04-03 0 57.70 57.65 57.70 57.40 57.95 3,623,618 209,147,136 57.718 37.11 37.07 37.11 36.91 37.27 5,634,620 37.118 -0.17%
2017-03-31 0 57.80 57.80 57.85 57.65 59.00 6,980,942 406,001,846 58.159 37.17 37.17 37.20 37.07 37.94 10,855,161 37.402 -1.78%
2017-03-30 0 58.85 58.85 58.90 58.50 59.70 5,256,875 309,251,295 58.828 37.85 37.85 37.88 37.62 38.39 8,174,287 37.832 -1.42%
2017-03-29 0 59.70 59.60 59.70 59.40 60.00 2,202,450 131,422,476 59.671 38.39 38.33 38.39 38.20 38.59 3,424,746 38.374 -0.08%
2017-03-28 0 59.75 59.65 59.75 59.25 59.90 3,618,115 215,814,916 59.648 38.43 38.36 38.43 38.10 38.52 5,626,063 38.360 0.50%
2017-03-27 0 59.45 59.40 59.45 58.85 59.50 2,932,859 173,753,228 59.244 38.23 38.20 38.23 37.85 38.26 4,560,510 38.100 -0.67%
2017-03-24 0 59.85 59.80 59.85 59.25 60.00 5,496,267 327,801,456 59.641 38.49 38.46 38.49 38.10 38.59 8,546,535 38.355 -0.08%
2017-03-23 0 59.90 59.90 59.95 58.80 60.00 7,721,340 459,070,190 59.455 38.52 38.52 38.55 37.81 38.59 12,006,459 38.235 -0.17%
2017-03-22 0 60.00 60.00 60.05 59.75 61.80 12,722,640 764,174,227 60.064 38.59 38.59 38.62 38.43 39.74 19,783,334 38.627 -4.84%
2017-03-21 0 63.05 63.00 63.05 62.80 67.70 9,100,972 586,157,714 64.406 40.55 40.52 40.55 40.39 43.54 14,151,746 41.419 -6.66%
2017-03-20 0 67.55 67.45 67.55 66.85 67.70 2,545,238 171,246,837 67.281 43.44 43.38 43.44 42.99 43.54 3,957,771 43.269 1.27%
2017-03-17 0 66.70 66.70 66.80 66.45 67.35 8,282,506 553,139,121 66.784 42.89 42.89 42.96 42.73 43.31 12,879,055 42.949 0.00%
2017-03-16 0 66.70 66.65 66.70 65.85 66.90 2,625,758 174,670,112 66.522 42.89 42.86 42.89 42.35 43.02 4,082,977 42.780 1.52%
2017-03-15 0 65.70 65.65 65.70 64.35 66.00 3,045,978 199,103,815 65.366 42.25 42.22 42.25 41.38 42.44 4,736,407 42.037 1.31%
2017-03-14 0 64.85 64.80 64.85 64.20 65.25 3,120,993 202,466,156 64.872 41.70 41.67 41.70 41.29 41.96 4,853,053 41.719 -0.31%
2017-03-13 0 65.05 64.95 65.05 64.00 65.45 2,317,391 150,279,320 64.848 41.83 41.77 41.83 41.16 42.09 3,603,475 41.704 0.70%
2017-03-10 0 64.60 64.55 64.60 64.30 65.30 1,265,777 81,785,499 64.613 41.54 41.51 41.54 41.35 41.99 1,968,246 41.552 -0.08%
2017-03-09 0 64.65 64.65 64.70 64.35 65.80 1,932,194 125,460,831 64.932 41.58 41.58 41.61 41.38 42.32 3,004,505 41.758 -1.37%
2017-03-08 0 65.55 65.50 65.55 64.75 66.15 2,327,825 152,587,047 65.549 42.16 42.12 42.16 41.64 42.54 3,619,700 42.155 -0.23%
2017-03-07 0 65.70 65.60 65.70 64.40 66.20 2,635,782 173,144,520 65.690 42.25 42.19 42.25 41.42 42.57 4,098,564 42.245 1.08%
2017-03-06 0 65.00 64.90 65.00 64.35 65.45 3,635,467 236,043,049 64.928 41.80 41.74 41.80 41.38 42.09 5,653,045 41.755 1.56%
2017-03-03 0 64.00 64.00 64.15 64.00 65.90 3,073,404 197,865,942 64.380 41.16 41.16 41.25 41.16 42.38 4,779,054 41.403 -3.25%
2017-03-02 0 66.15 65.80 66.15 65.65 67.20 2,901,128 191,931,320 66.157 42.54 42.32 42.54 42.22 43.22 4,511,169 42.546 0.08%
2017-03-01 0 66.10 66.05 66.10 66.00 66.85 1,026,026 67,988,045 66.263 42.51 42.48 42.51 42.44 42.99 1,595,441 42.614 -0.30%
2017-02-28 0 66.30 66.30 66.40 66.00 67.05 2,743,392 182,389,255 66.483 42.64 42.64 42.70 42.44 43.12 4,265,895 42.755 -1.49%
2017-02-27 0 67.30 67.25 67.30 65.45 67.40 2,567,897 171,713,327 66.869 43.28 43.25 43.28 42.09 43.34 3,993,005 43.004 1.97%
2017-02-24 0 66.00 65.95 66.00 65.90 67.55 2,281,154 151,119,076 66.247 42.44 42.41 42.44 42.38 43.44 3,547,128 42.603 -1.64%
2017-02-23 0 67.10 67.00 67.10 66.25 68.10 3,494,175 233,766,392 66.902 43.15 43.09 43.15 42.61 43.80 5,433,340 43.024 -0.37%
2017-02-22 0 67.35 67.20 67.35 66.10 67.35 2,959,397 198,230,351 66.983 43.31 43.22 43.31 42.51 43.31 4,601,776 43.077 1.97%
2017-02-21 0 66.05 66.05 66.10 65.65 67.10 3,259,609 215,861,164 66.223 42.48 42.48 42.51 42.22 43.15 5,068,597 42.588 -1.27%
2017-02-20 0 66.90 66.85 66.90 66.35 67.15 4,173,102 278,469,802 66.730 43.02 42.99 43.02 42.67 43.18 6,489,052 42.914 1.83%
2017-02-17 0 65.70 65.65 65.70 63.10 66.50 5,929,463 386,053,789 65.108 42.25 42.22 42.25 40.58 42.77 9,220,142 41.871 5.46%
2017-02-16 0 62.30 62.25 62.30 62.25 64.25 4,128,054 259,513,963 62.866 40.07 40.03 40.07 40.03 41.32 6,419,004 40.429 -3.34%
2017-02-15 0 64.45 64.40 64.45 63.85 64.90 2,743,043 176,728,662 64.428 41.45 41.42 41.45 41.06 41.74 4,265,352 41.434 0.86%
2017-02-14 0 63.90 63.90 63.95 63.50 65.20 1,354,117 86,648,581 63.989 41.09 41.09 41.13 40.84 41.93 2,105,612 41.151 -1.99%
2017-02-13 0 65.20 65.05 65.20 64.00 65.20 1,642,926 106,472,649 64.807 41.93 41.83 41.93 41.16 41.93 2,554,702 41.677 1.48%
2017-02-10 0 64.25 64.00 64.25 63.70 64.60 3,467,689 222,568,786 64.184 41.32 41.16 41.32 40.97 41.54 5,392,155 41.276 0.16%
2017-02-09 0 64.15 64.15 64.30 64.10 64.90 1,783,883 115,047,742 64.493 41.25 41.25 41.35 41.22 41.74 2,773,886 41.475 -0.62%
2017-02-08 0 64.55 64.50 64.55 63.20 64.55 2,139,145 137,070,332 64.077 41.51 41.48 41.51 40.64 41.51 3,326,308 41.208 0.94%
2017-02-07 0 63.95 63.95 64.10 63.10 64.30 2,530,484 161,767,336 63.927 41.13 41.13 41.22 40.58 41.35 3,934,829 41.112 0.31%
2017-02-06 0 63.75 63.70 63.75 63.00 64.25 3,038,113 193,254,090 63.610 41.00 40.97 41.00 40.52 41.32 4,724,177 40.907 0.71%
2017-02-03 0 63.30 63.25 63.30 63.00 64.50 2,027,968 128,482,790 63.355 40.71 40.68 40.71 40.52 41.48 3,153,431 40.744 -1.33%
2017-02-02 0 64.15 64.10 64.15 63.55 64.50 3,241,893 207,405,330 63.977 41.25 41.22 41.25 40.87 41.48 5,041,049 41.143 0.79%
2017-02-01 0 63.65 63.65 63.80 62.30 64.10 3,124,508 197,778,428 63.299 40.93 40.93 41.03 40.07 41.22 4,858,519 40.708 -0.16%
2017-01-27 0 63.75 63.75 63.80 62.90 63.90 1,148,602 72,966,019 63.526 41.00 41.00 41.03 40.45 41.09 1,786,043 40.853 -0.39%
2017-01-26 0 64.00 63.95 64.00 62.30 64.10 3,966,871 252,171,940 63.569 41.16 41.13 41.16 40.07 41.22 6,168,369 40.881 2.56%
2017-01-25 0 62.40 62.35 62.40 60.50 62.65 4,208,767 260,392,475 61.869 40.13 40.10 40.13 38.91 40.29 6,544,510 39.788 1.05%
2017-01-24 0 61.75 61.70 61.75 59.85 61.95 4,587,759 280,639,446 61.171 39.71 39.68 39.71 38.49 39.84 7,133,832 39.339 3.26%
2017-01-23 0 59.80 59.80 59.85 59.00 60.40 1,988,973 118,964,980 59.812 38.46 38.46 38.49 37.94 38.84 3,092,795 38.465 1.36%
2017-01-20 0 59.00 59.00 59.25 59.00 60.50 3,347,690 199,066,954 59.464 37.94 37.94 38.10 37.94 38.91 5,205,560 38.241 -2.64%
2017-01-19 0 60.60 60.60 60.65 60.25 61.80 3,623,409 220,572,038 60.874 38.97 38.97 39.00 38.75 39.74 5,634,295 39.148 -1.94%
2017-01-18 0 61.80 61.75 61.80 60.70 61.90 3,313,104 203,565,361 61.442 39.74 39.71 39.74 39.04 39.81 5,151,780 39.514 1.48%
2017-01-17 0 60.90 60.90 60.95 60.35 61.00 1,756,777 106,777,531 60.780 39.16 39.16 39.20 38.81 39.23 2,731,737 39.088 0.66%
2017-01-16 0 60.50 60.45 60.50 59.80 60.50 2,658,753 159,841,364 60.119 38.91 38.88 38.91 38.46 38.91 4,134,283 38.662 0.67%
2017-01-13 0 60.10 60.05 60.10 59.75 60.20 2,330,538 139,902,764 60.030 38.65 38.62 38.65 38.43 38.71 3,623,919 38.605 0.50%
2017-01-12 0 59.80 59.75 59.80 59.40 60.55 1,871,066 111,934,880 59.824 38.46 38.43 38.46 38.20 38.94 2,909,453 38.473 -0.42%
2017-01-11 0 60.05 60.00 60.05 59.75 60.10 1,796,825 107,639,420 59.905 38.62 38.59 38.62 38.43 38.65 2,794,011 38.525 0.42%
2017-01-10 0 59.80 59.75 59.80 59.30 59.80 1,406,684 84,050,493 59.751 38.46 38.43 38.46 38.14 38.46 2,187,353 38.426 0.76%
2017-01-09 0 59.35 59.30 59.35 58.60 59.70 1,983,487 117,571,474 59.275 38.17 38.14 38.17 37.69 38.39 3,084,264 38.120 -0.08%
2017-01-06 0 59.40 59.35 59.40 58.10 59.65 1,833,586 108,656,675 59.259 38.20 38.17 38.20 37.36 38.36 2,851,173 38.109 2.24%
2017-01-05 0 58.10 58.10 58.25 57.70 58.80 2,330,230 135,562,034 58.175 37.36 37.36 37.46 37.11 37.81 3,623,440 37.413 -0.85%
2017-01-04 0 58.60 58.60 58.65 57.95 58.70 2,311,183 135,281,784 58.534 37.69 37.69 37.72 37.27 37.75 3,593,822 37.643 1.03%
2017-01-03 0 58.00 57.90 58.00 57.00 58.00 2,331,000 134,505,437 57.703 37.30 37.24 37.30 36.66 37.30 3,624,637 37.109 1.84%
2016-12-30 0 56.95 56.90 56.95 55.70 56.95 1,715,562 97,123,332 56.613 36.62 36.59 36.62 35.82 36.62 2,667,649 36.408 1.79%
2016-12-29 0 55.95 55.90 55.95 54.60 55.95 2,169,008 120,299,553 55.463 35.98 35.95 35.98 35.11 35.98 3,372,744 35.668 0.27%
2016-12-28 0 55.80 55.75 55.80 54.65 56.00 2,006,957 111,667,198 55.640 35.88 35.85 35.88 35.15 36.01 3,120,760 35.782 1.27%
2016-12-23 0 55.10 55.10 55.15 54.90 55.45 2,963,430 163,345,061 55.120 35.43 35.43 35.47 35.31 35.66 4,608,047 35.448 0.09%
2016-12-22 0 55.05 55.05 55.10 54.50 55.50 3,618,353 198,825,990 54.949 35.40 35.40 35.43 35.05 35.69 5,626,433 35.338 -1.08%
2016-12-21 0 55.65 55.65 55.70 55.65 56.80 3,070,574 172,037,742 56.028 35.79 35.79 35.82 35.79 36.53 4,774,653 36.031 -1.07%
2016-12-20 0 56.25 56.25 56.30 55.25 56.90 3,583,293 202,113,884 56.405 36.17 36.17 36.21 35.53 36.59 5,571,916 36.274 0.27%
2016-12-19 0 56.10 56.10 56.15 56.10 58.00 4,090,728 231,350,887 56.555 36.08 36.08 36.11 36.08 37.30 6,360,963 36.370 -2.86%
2016-12-16 0 57.75 57.75 57.80 57.65 58.70 4,067,351 236,128,487 58.055 37.14 37.14 37.17 37.07 37.75 6,324,612 37.335 -1.03%
2016-12-15 0 58.35 58.35 58.40 58.25 59.80 4,495,030 264,471,060 58.836 37.52 37.52 37.56 37.46 38.46 6,989,641 37.838 -2.02%
2016-12-14 0 59.55 59.50 59.55 59.00 59.85 2,572,856 152,782,973 59.383 38.30 38.26 38.30 37.94 38.49 4,000,716 38.189 -0.08%
2016-12-13 0 59.60 59.50 59.60 59.10 60.00 3,050,505 181,550,791 59.515 38.33 38.26 38.33 38.01 38.59 4,743,446 38.274 0.51%
2016-12-12 0 59.30 59.25 59.30 59.20 60.90 3,478,566 207,066,470 59.526 38.14 38.10 38.14 38.07 39.16 5,409,069 38.281 -2.63%
2016-12-09 0 60.90 60.75 60.90 60.45 61.50 2,827,473 172,377,018 60.965 39.16 39.07 39.16 38.88 39.55 4,396,638 39.207 -0.16%
2016-12-08 0 61.00 61.00 61.05 60.55 61.25 3,260,904 198,285,470 60.807 39.23 39.23 39.26 38.94 39.39 5,070,611 39.105 1.16%
2016-12-07 0 60.30 60.20 60.30 60.00 60.95 2,721,134 164,170,267 60.332 38.78 38.71 38.78 38.59 39.20 4,231,284 38.799 -0.50%
2016-12-06 0 60.60 60.60 60.75 60.60 61.40 1,998,009 121,581,269 60.851 38.97 38.97 39.07 38.97 39.49 3,106,846 39.133 0.08%
2016-12-05 0 60.55 60.50 60.55 60.05 61.95 3,400,127 207,023,457 60.887 38.94 38.91 38.94 38.62 39.84 5,287,098 39.156 -1.54%
2016-12-02 0 61.50 61.50 61.55 61.20 62.75 2,982,509 184,085,630 61.722 39.55 39.55 39.58 39.36 40.35 4,637,715 39.693 -1.28%
2016-12-01 0 62.30 62.20 62.30 60.85 62.30 6,363,384 393,274,590 61.803 40.07 40.00 40.07 39.13 40.07 9,894,877 39.745 2.05%
2016-11-30 0 61.05 61.05 61.25 61.05 64.10 12,324,679 766,571,074 62.198 39.26 39.26 39.39 39.26 41.22 19,164,517 39.999 -6.51%
2016-11-29 0 65.30 65.25 65.30 63.70 65.75 7,456,246 484,198,637 64.939 41.99 41.96 41.99 40.97 42.28 11,594,245 41.762 4.65%
2016-11-28 0 62.40 62.40 62.45 60.20 62.50 4,708,749 289,760,657 61.537 40.13 40.13 40.16 38.71 40.19 7,321,967 39.574 4.00%
2016-11-25 0 60.00 60.00 60.10 59.40 60.25 1,211,852 72,648,047 59.948 38.59 38.59 38.65 38.20 38.75 1,884,395 38.552 0.76%
2016-11-24 0 59.55 59.55 59.60 59.40 60.60 1,791,577 107,048,626 59.751 38.30 38.30 38.33 38.20 38.97 2,785,850 38.426 -1.24%
2016-11-23 0 60.30 60.25 60.30 59.90 60.70 1,966,027 118,558,226 60.303 38.78 38.75 38.78 38.52 39.04 3,057,115 38.781 0.67%
2016-11-22 0 59.90 59.90 59.95 58.95 60.05 2,830,134 168,817,117 59.650 38.52 38.52 38.55 37.91 38.62 4,400,776 38.361 1.35%
2016-11-21 0 59.10 59.05 59.10 58.95 59.50 1,596,043 94,353,618 59.117 38.01 37.97 38.01 37.91 38.26 2,481,800 38.018 -0.34%
2016-11-18 0 59.30 59.25 59.30 58.90 59.75 2,354,422 139,365,152 59.193 38.14 38.10 38.14 37.88 38.43 3,661,058 38.067 -0.17%
2016-11-17 0 59.40 59.35 59.40 59.20 60.40 1,929,720 114,937,233 59.562 38.20 38.17 38.20 38.07 38.84 3,000,658 38.304 -0.59%
2016-11-16 0 59.75 59.75 59.80 59.05 60.40 3,344,339 200,311,289 59.896 38.43 38.43 38.46 37.97 38.84 5,200,350 38.519 1.10%
2016-11-15 0 59.10 59.05 59.10 58.90 60.20 3,035,017 179,912,493 59.279 38.01 37.97 38.01 37.88 38.71 4,719,363 38.122 0.17%
2016-11-14 0 59.00 59.00 59.10 58.90 59.65 4,795,320 283,595,651 59.140 37.94 37.94 38.01 37.88 38.36 7,456,583 38.033 -1.67%
2016-11-11 0 60.00 60.00 60.10 59.45 61.80 5,600,085 336,053,461 60.009 38.59 38.59 38.65 38.23 39.74 8,707,969 38.591 -3.07%
2016-11-10 0 61.90 61.85 61.90 61.90 63.15 3,216,722 200,802,713 62.425 39.81 39.78 39.81 39.81 40.61 5,001,909 40.145 0.41%
2016-11-09 0 61.65 61.45 61.65 60.15 63.30 2,681,429 164,186,168 61.231 39.65 39.52 39.65 38.68 40.71 4,169,544 39.377 -1.83%
2016-11-08 0 62.80 62.70 62.80 62.15 63.00 2,006,116 125,104,365 62.361 40.39 40.32 40.39 39.97 40.52 3,119,452 40.105 1.70%
2016-11-07 0 61.75 61.75 61.85 61.30 62.20 1,626,785 100,481,056 61.767 39.71 39.71 39.78 39.42 40.00 2,529,603 39.722 0.16%
2016-11-04 0 61.65 61.65 61.75 61.15 62.20 1,042,853 64,413,124 61.766 39.65 39.65 39.71 39.33 40.00 1,621,606 39.722 -0.56%
2016-11-03 0 62.00 62.00 62.10 61.80 62.75 1,967,756 122,458,832 62.233 39.87 39.87 39.94 39.74 40.35 3,059,803 40.022 -0.72%
2016-11-02 0 62.45 62.45 62.50 61.75 62.55 1,559,609 97,262,224 62.363 40.16 40.16 40.19 39.71 40.23 2,425,147 40.106 0.00%
2016-11-01 0 62.45 62.45 62.65 61.60 63.20 1,750,980 109,855,867 62.740 40.16 40.16 40.29 39.61 40.64 2,722,723 40.348 1.13%
2016-10-31 0 61.75 61.75 61.80 61.75 62.40 2,376,483 147,438,120 62.040 39.71 39.71 39.74 39.71 40.13 3,695,362 39.898 -0.16%
2016-10-28 0 61.85 61.85 62.00 61.40 62.35 2,120,962 131,270,410 61.892 39.78 39.78 39.87 39.49 40.10 3,298,034 39.803 0.00%
2016-10-27 0 61.85 61.85 61.90 61.00 62.60 3,134,582 193,324,948 61.675 39.78 39.78 39.81 39.23 40.26 4,874,184 39.663 -0.56%
2016-10-26 0 62.20 62.20 62.30 62.15 62.90 2,858,101 178,391,161 62.416 40.00 40.00 40.07 39.97 40.45 4,444,264 40.140 -0.88%
2016-10-25 0 62.75 62.70 62.75 62.50 63.20 1,969,817 123,433,935 62.663 40.35 40.32 40.35 40.19 40.64 3,063,008 40.298 -0.71%
2016-10-24 0 63.20 63.05 63.20 62.00 63.20 3,065,252 191,988,763 62.634 40.64 40.55 40.64 39.87 40.64 4,766,378 40.280 -0.16%
2016-10-20 0 63.30 63.30 63.50 63.30 64.45 2,230,036 141,869,054 63.617 40.71 40.71 40.84 40.71 41.45 3,467,641 40.912 -1.71%
2016-10-19 0 64.40 64.40 64.45 63.80 64.75 3,311,471 212,347,539 64.125 41.42 41.42 41.45 41.03 41.64 5,149,241 41.239 0.78%
2016-10-18 0 63.90 63.80 63.90 62.60 64.00 2,579,078 163,751,375 63.492 41.09 41.03 41.09 40.26 41.16 4,010,391 40.832 1.91%
2016-10-17 0 62.70 62.65 62.70 62.05 63.50 2,614,615 163,700,363 62.610 40.32 40.29 40.32 39.90 40.84 4,065,650 40.264 -0.48%
2016-10-14 0 63.00 63.00 63.05 62.20 63.20 1,935,936 121,345,602 62.681 40.52 40.52 40.55 40.00 40.64 3,010,324 40.310 1.04%
2016-10-13 0 62.35 62.35 62.40 62.35 63.20 2,727,483 170,782,116 62.615 40.10 40.10 40.13 40.10 40.64 4,241,157 40.268 -0.72%
2016-10-12 0 62.80 62.60 62.80 62.00 63.20 3,509,943 219,538,351 62.548 40.39 40.26 40.39 39.87 40.64 5,457,859 40.224 0.08%
2016-10-11 0 62.75 62.75 62.80 62.60 64.30 4,111,639 258,696,628 62.918 40.35 40.35 40.39 40.26 41.35 6,393,479 40.463 -1.72%
2016-10-07 0 63.85 63.80 63.85 63.60 64.20 1,885,197 120,513,966 63.926 41.06 41.03 41.06 40.90 41.29 2,931,426 41.111 0.08%
2016-10-06 0 63.80 63.80 63.90 63.80 65.20 3,197,068 204,832,889 64.069 41.03 41.03 41.09 41.03 41.93 4,971,348 41.203 -1.85%
2016-10-05 0 65.00 64.95 65.00 64.40 65.20 1,680,199 109,134,022 64.953 41.80 41.77 41.80 41.42 41.93 2,612,660 41.771 -0.38%
2016-10-04 0 65.25 65.05 65.25 64.45 65.45 1,334,100 86,575,542 64.894 41.96 41.83 41.96 41.45 42.09 2,074,487 41.733 1.16%
2016-10-03 0 64.50 64.30 64.50 64.10 65.20 1,421,219 91,710,075 64.529 41.48 41.35 41.48 41.22 41.93 2,209,954 41.499 0.31%
2016-09-30 0 64.30 64.30 64.35 64.00 64.85 3,459,599 223,423,549 64.581 41.35 41.35 41.38 41.16 41.70 5,379,576 41.532 -1.30%
2016-09-29 0 65.15 65.15 65.45 64.95 66.30 2,219,412 145,031,951 65.347 41.90 41.90 42.09 41.77 42.64 3,451,121 42.025 -0.08%
2016-09-28 0 65.20 65.20 65.25 64.95 65.80 2,196,752 143,291,804 65.229 41.93 41.93 41.96 41.77 42.32 3,415,885 41.949 -0.46%
2016-09-27 0 65.50 65.50 65.55 64.60 65.70 1,944,797 127,013,783 65.310 42.12 42.12 42.16 41.54 42.25 3,024,103 42.000 0.92%
2016-09-26 0 64.90 64.80 64.90 64.55 65.60 1,947,648 126,579,364 64.991 41.74 41.67 41.74 41.51 42.19 3,028,536 41.796 -1.67%
2016-09-23 0 66.00 65.80 66.00 65.30 66.25 2,870,341 188,744,473 65.757 42.44 42.32 42.44 41.99 42.61 4,463,297 42.288 0.69%
2016-09-22 0 65.55 65.50 65.55 65.25 66.90 3,099,740 204,511,337 65.977 42.16 42.12 42.16 41.96 43.02 4,820,005 42.430 0.00%
2016-09-21 0 65.55 65.55 65.60 65.55 66.50 1,565,926 103,241,847 65.930 42.16 42.16 42.19 42.16 42.77 2,434,969 42.400 -0.61%
2016-09-20 0 65.95 65.80 65.95 65.35 66.35 2,344,663 154,248,640 65.787 42.41 42.32 42.41 42.03 42.67 3,645,883 42.308 -0.53%
2016-09-19 0 66.30 66.30 66.50 66.25 68.40 2,040,216 136,074,032 66.696 42.64 42.64 42.77 42.61 43.99 3,172,476 42.892 -0.39%
2016-09-15 0 67.55 67.55 67.80 67.10 68.40 2,593,759 175,085,652 67.503 42.81 42.81 42.96 42.52 43.34 4,093,068 42.776 -1.17%
2016-09-14 0 68.35 68.35 68.45 68.00 69.35 2,615,686 179,686,721 68.696 43.31 43.31 43.38 43.09 43.95 4,127,669 43.532 0.51%
2016-09-13 0 68.00 68.00 68.30 68.00 69.45 1,734,868 118,875,311 68.521 43.09 43.09 43.28 43.09 44.01 2,737,699 43.422 -0.22%
2016-09-12 0 68.15 68.15 68.20 67.85 69.20 3,311,405 226,701,614 68.461 43.19 43.19 43.22 43.00 43.85 5,225,545 43.383 -0.22%
2016-09-09 0 68.30 68.30 68.40 68.20 70.50 3,581,214 247,331,639 69.064 43.28 43.28 43.34 43.22 44.68 5,651,316 43.765 -1.94%
2016-09-08 0 69.65 69.60 69.65 69.00 69.80 3,211,635 223,009,351 69.438 44.14 44.11 44.14 43.72 44.23 5,068,103 44.003 0.58%
2016-09-07 0 69.25 69.25 69.40 68.90 69.90 2,065,294 142,995,005 69.237 43.88 43.88 43.98 43.66 44.30 3,259,126 43.875 -0.43%
2016-09-06 0 69.55 69.30 69.55 68.80 69.55 1,772,055 122,768,939 69.281 44.07 43.92 44.07 43.60 44.07 2,796,382 43.903 0.80%
2016-09-05 0 69.00 68.90 69.00 67.30 69.00 2,329,128 159,185,620 68.346 43.72 43.66 43.72 42.65 43.72 3,675,468 43.310 2.22%
2016-09-02 0 67.50 67.45 67.50 66.25 67.60 4,938,355 330,878,333 67.002 42.77 42.74 42.77 41.98 42.84 7,792,945 42.459 1.89%
2016-09-01 0 66.25 66.20 66.25 66.00 66.95 2,999,291 198,791,671 66.280 41.98 41.95 41.98 41.82 42.43 4,733,015 42.001 0.91%
2016-08-31 0 65.65 65.60 65.65 65.60 67.55 2,561,184 168,974,807 65.975 41.60 41.57 41.60 41.57 42.81 4,041,663 41.808 -2.01%
2016-08-30 0 67.00 67.00 67.20 66.70 68.00 2,396,914 160,953,734 67.150 42.46 42.46 42.58 42.27 43.09 3,782,437 42.553 -0.67%
2016-08-29 0 67.45 67.15 67.45 66.80 67.90 1,752,645 117,701,636 67.157 42.74 42.55 42.74 42.33 43.03 2,765,752 42.557 -0.44%
2016-08-26 0 67.75 67.60 67.75 65.85 68.00 3,075,556 206,288,829 67.074 42.93 42.84 42.93 41.73 43.09 4,853,365 42.504 2.03%
2016-08-25 0 66.40 66.40 66.55 66.40 68.00 2,242,900 150,518,558 67.109 42.08 42.08 42.17 42.08 43.09 3,539,396 42.527 -1.70%
2016-08-24 0 67.55 67.50 67.60 66.50 67.90 1,737,375 116,694,450 67.167 42.81 42.77 42.84 42.14 43.03 2,741,655 42.564 -0.52%
2016-08-23 0 67.90 67.90 67.95 67.05 68.35 1,633,573 110,406,521 67.586 43.03 43.03 43.06 42.49 43.31 2,577,851 42.829 -0.44%
2016-08-22 0 68.20 68.00 68.20 67.30 68.20 1,202,302 81,601,487 67.871 43.22 43.09 43.22 42.65 43.22 1,897,286 43.010 1.49%
2016-08-19 0 67.20 67.05 67.20 66.65 68.20 984,517 66,133,429 67.173 42.58 42.49 42.58 42.24 43.22 1,553,612 42.568 -1.18%
2016-08-18 0 68.00 67.80 68.00 67.60 68.80 801,690 54,434,745 67.900 43.09 42.96 43.09 42.84 43.60 1,265,103 43.028 0.00%
2016-08-17 0 68.00 67.95 68.00 67.55 69.00 2,374,545 161,731,496 68.111 43.09 43.06 43.09 42.81 43.72 3,747,138 43.161 -1.45%
2016-08-16 0 69.00 68.90 69.00 68.20 69.70 1,596,645 110,082,243 68.946 43.72 43.66 43.72 43.22 44.17 2,519,577 43.691 -0.29%
2016-08-15 0 69.20 69.20 69.25 67.55 69.20 2,479,521 170,258,285 68.666 43.85 43.85 43.88 42.81 43.85 3,912,795 43.513 1.47%
2016-08-12 0 68.20 68.05 68.20 67.00 69.20 1,966,682 134,172,206 68.223 43.22 43.12 43.22 42.46 43.85 3,103,512 43.232 0.81%
2016-08-11 0 67.65 67.50 67.65 66.50 67.85 1,583,252 106,823,090 67.471 42.87 42.77 42.87 42.14 43.00 2,498,442 42.756 0.52%
2016-08-10 0 67.30 67.20 67.30 66.10 67.30 1,472,011 98,584,194 66.972 42.65 42.58 42.65 41.89 42.65 2,322,899 42.440 1.66%
2016-08-09 0 66.20 66.05 66.20 65.95 66.40 745,214 49,241,104 66.076 41.95 41.86 41.95 41.79 42.08 1,175,981 41.872 -0.45%
2016-08-08 0 66.50 66.45 66.50 65.30 66.50 2,017,909 133,210,706 66.014 42.14 42.11 42.14 41.38 42.14 3,184,350 41.833 1.92%
2016-08-05 0 65.25 65.20 65.25 64.80 65.45 1,798,465 116,967,576 65.037 41.35 41.32 41.35 41.06 41.48 2,838,058 41.214 0.38%
2016-08-04 0 65.00 65.00 65.05 64.85 65.85 769,400 50,112,445 65.132 41.19 41.19 41.22 41.10 41.73 1,214,148 41.274 0.00%
2016-08-03 0 65.00 64.95 65.00 65.00 66.40 2,124,434 139,648,690 65.735 41.19 41.16 41.19 41.19 42.08 3,352,452 41.656 -1.96%
2016-08-01 0 66.30 65.95 66.30 65.20 66.45 2,592,988 171,070,664 65.974 42.01 41.79 42.01 41.32 42.11 4,091,851 41.808 1.69%
2016-07-29 0 65.20 65.10 65.20 64.85 66.85 1,932,190 126,031,708 65.227 41.32 41.25 41.32 41.10 42.36 3,049,082 41.334 -2.25%
2016-07-28 0 66.70 66.60 66.70 66.00 67.30 1,839,730 122,480,467 66.575 42.27 42.20 42.27 41.82 42.65 2,903,176 42.188 0.00%
2016-07-27 0 66.70 66.70 66.75 65.40 66.70 2,763,587 182,777,031 66.138 42.27 42.27 42.30 41.44 42.27 4,361,064 41.911 1.06%
2016-07-26 0 66.00 66.00 66.05 64.55 66.40 4,506,235 294,981,466 65.461 41.82 41.82 41.86 40.91 42.08 7,111,040 41.482 0.23%
2016-07-25 0 65.85 65.70 65.85 64.80 65.95 2,634,704 172,800,439 65.586 41.73 41.63 41.73 41.06 41.79 4,157,681 41.562 1.93%
2016-07-22 0 64.60 64.45 64.60 64.20 65.80 4,007,987 259,392,268 64.719 40.94 40.84 40.94 40.68 41.70 6,324,782 41.012 -1.52%
2016-07-21 0 65.60 65.50 65.60 65.50 68.00 4,710,177 312,757,243 66.400 41.57 41.51 41.57 41.51 43.09 7,432,870 42.078 -2.89%
2016-07-20 0 67.55 67.45 67.55 66.90 67.65 2,027,437 136,402,160 67.278 42.81 42.74 42.81 42.39 42.87 3,199,386 42.634 0.97%
2016-07-19 0 66.90 66.80 66.90 66.80 68.75 1,593,991 107,137,602 67.213 42.39 42.33 42.39 42.33 43.57 2,515,389 42.593 -1.98%
2016-07-18 0 68.25 68.15 68.25 68.15 68.80 1,125,578 76,874,862 68.298 43.25 43.19 43.25 43.19 43.60 1,776,212 43.280 0.07%
2016-07-15 0 68.20 68.10 68.25 66.55 68.40 2,391,495 162,663,687 68.018 43.22 43.15 43.25 42.17 43.34 3,773,886 43.102 1.79%
2016-07-14 0 67.00 66.85 67.00 66.85 68.00 2,117,495 142,262,937 67.185 42.46 42.36 42.46 42.36 43.09 3,341,502 42.575 -1.11%
2016-07-13 0 67.75 67.50 67.75 67.00 68.20 2,486,996 168,099,779 67.591 42.93 42.77 42.93 42.46 43.22 3,924,591 42.832 1.12%
2016-07-12 0 67.00 66.85 67.00 65.95 67.05 2,239,651 149,174,931 66.606 42.46 42.36 42.46 41.79 42.49 3,534,269 42.208 0.98%
2016-07-11 0 66.35 66.25 66.40 65.85 67.00 1,519,426 100,631,156 66.230 42.05 41.98 42.08 41.73 42.46 2,397,722 41.969 0.91%
2016-07-08 0 65.75 65.60 65.70 65.50 66.95 1,828,644 121,068,565 66.207 41.67 41.57 41.63 41.51 42.43 2,885,682 41.955 0.00%
2016-07-07 0 65.75 65.70 65.75 65.10 66.00 1,674,983 109,807,001 65.557 41.67 41.63 41.67 41.25 41.82 2,643,198 41.543 1.54%
2016-07-06 0 64.75 64.75 64.80 64.00 65.95 2,556,777 164,954,979 64.517 41.03 41.03 41.06 40.56 41.79 4,034,708 40.884 -2.19%
2016-07-05 0 66.20 66.20 66.30 66.05 67.50 2,297,801 152,528,048 66.380 41.95 41.95 42.01 41.86 42.77 3,626,033 42.065 -2.29%
2016-07-04 0 67.75 67.70 67.80 64.65 68.00 4,957,726 328,903,382 66.342 42.93 42.90 42.96 40.97 43.09 7,823,513 42.040 4.71%
2016-06-30 0 64.70 64.70 64.80 63.40 65.75 5,286,270 342,223,168 64.738 41.00 41.00 41.06 40.18 41.67 8,341,970 41.024 0.31%
2016-06-29 0 64.50 64.55 64.75 64.00 65.30 3,667,010 236,610,305 64.524 40.87 40.91 41.03 40.56 41.38 5,786,705 40.889 0.08%
2016-06-28 0 64.45 64.45 64.50 63.35 64.90 2,694,755 173,364,420 64.334 40.84 40.84 40.87 40.14 41.13 4,252,444 40.768 -2.01%
2016-06-27 0 66.40 66.30 66.40 66.05 67.80 3,894,412 259,535,195 66.643 41.68 41.62 41.68 41.46 42.56 6,204,235 41.832 -2.78%
2016-06-24 0 68.30 68.50 68.65 66.05 69.90 7,002,595 477,164,185 68.141 42.87 43.00 43.09 41.46 43.88 11,155,918 42.772 -3.33%
2016-06-23 0 70.65 70.45 70.85 70.25 70.80 830,388 58,569,512 70.533 44.35 44.22 44.47 44.10 44.44 1,322,901 44.274 0.14%
2016-06-22 0 70.55 70.45 70.75 68.65 71.00 1,993,135 139,851,903 70.167 44.28 44.22 44.41 43.09 44.57 3,175,287 44.044 0.93%
2016-06-21 0 69.90 69.75 69.95 68.90 69.95 1,576,956 109,594,709 69.498 43.88 43.78 43.91 43.25 43.91 2,512,268 43.624 1.38%
2016-06-20 0 68.95 68.75 68.95 68.20 70.00 1,297,406 89,454,729 68.949 43.28 43.15 43.28 42.81 43.94 2,066,913 43.279 -0.29%
2016-06-17 0 69.15 69.05 69.15 67.70 69.70 2,361,380 163,041,042 69.045 43.41 43.34 43.41 42.50 43.75 3,761,943 43.340 2.37%
2016-06-16 0 67.55 67.35 67.55 67.00 68.00 2,114,276 142,719,762 67.503 42.40 42.28 42.40 42.06 42.68 3,368,279 42.372 0.45%
2016-06-15 0 67.25 67.15 67.35 66.55 68.20 1,684,211 113,480,250 67.379 42.21 42.15 42.28 41.77 42.81 2,683,137 42.294 0.22%
2016-06-14 0 67.10 67.05 67.10 67.05 68.05 852,040 57,458,044 67.436 42.12 42.09 42.12 42.09 42.72 1,357,395 42.330 -0.52%
2016-06-13 0 67.45 67.45 67.50 67.10 70.10 2,031,449 137,620,504 67.745 42.34 42.34 42.37 42.12 44.00 3,236,326 42.524 -3.78%
2016-06-10 0 70.10 70.00 70.15 69.75 73.50 2,539,993 180,217,403 70.952 44.00 43.94 44.03 43.78 46.14 4,046,493 44.537 -2.37%
2016-06-08 0 71.80 71.80 71.85 70.00 71.85 2,753,282 196,282,278 71.290 45.07 45.07 45.10 43.94 45.10 4,386,287 44.749 1.20%
2016-06-07 0 70.95 70.80 71.00 69.20 71.00 2,935,362 206,158,673 70.233 44.54 44.44 44.57 43.44 44.57 4,676,361 44.085 1.87%
2016-06-06 0 69.65 69.60 69.75 68.60 70.10 1,306,684 90,579,147 69.320 43.72 43.69 43.78 43.06 44.00 2,081,694 43.512 1.24%
2016-06-03 0 68.80 68.70 68.90 68.25 69.95 2,205,513 151,675,418 68.771 43.19 43.12 43.25 42.84 43.91 3,513,629 43.168 0.07%
2016-06-02 0 68.75 68.70 68.80 68.50 70.50 2,036,061 140,247,525 68.882 43.15 43.12 43.19 43.00 44.25 3,243,673 43.237 0.44%
2016-06-01 0 68.45 68.30 68.45 67.70 70.10 3,122,520 213,985,611 68.530 42.97 42.87 42.97 42.50 44.00 4,974,524 43.016 -2.35%
2016-05-31 0 70.10 69.90 70.10 68.85 71.15 6,583,496 460,803,413 69.994 44.00 43.88 44.00 43.22 44.66 10,488,247 43.935 2.94%
2016-05-30 0 68.10 68.05 68.15 66.95 68.20 3,036,383 204,877,556 67.474 42.75 42.72 42.78 42.02 42.81 4,837,298 42.354 2.18%
2016-05-27 0 66.65 66.60 66.65 66.10 67.40 2,023,600 134,756,610 66.593 41.84 41.80 41.84 41.49 42.31 3,223,822 41.800 -0.60%
2016-05-26 0 67.05 66.80 67.00 66.35 68.70 1,625,958 109,138,190 67.122 42.09 41.93 42.06 41.65 43.12 2,590,333 42.133 -0.30%
2016-05-25 0 67.25 67.15 67.30 64.30 67.30 3,299,855 217,930,717 66.043 42.21 42.15 42.24 40.36 42.24 5,257,039 41.455 5.00%
2016-05-24 0 64.05 64.00 64.15 63.70 64.90 1,589,283 101,812,661 64.062 40.20 40.17 40.27 39.98 40.74 2,531,906 40.212 -0.70%
2016-05-23 0 64.50 64.45 64.50 64.45 65.70 1,210,626 78,304,866 64.681 40.49 40.46 40.49 40.46 41.24 1,928,663 40.601 -1.90%
2016-05-20 0 65.75 65.70 65.80 65.15 66.60 1,729,963 114,078,316 65.943 41.27 41.24 41.30 40.89 41.80 2,756,025 41.392 0.77%
2016-05-19 0 66.40 66.35 66.50 65.90 67.20 1,985,335 132,132,274 66.554 40.96 40.93 41.02 40.65 41.45 3,218,605 41.053 0.61%
2016-05-18 0 66.00 65.95 66.05 65.80 66.20 1,968,541 129,939,840 66.008 40.71 40.68 40.74 40.59 40.83 3,191,379 40.716 -0.30%
2016-05-17 0 66.20 66.15 66.20 66.05 67.65 2,120,518 140,603,471 66.306 40.83 40.80 40.83 40.74 41.73 3,437,762 40.900 -1.78%
2016-05-16 0 67.40 67.35 67.40 66.65 68.70 2,371,459 160,763,364 67.791 41.57 41.54 41.57 41.11 42.38 3,844,585 41.816 0.67%
2016-05-13 0 66.95 66.80 66.90 65.85 67.25 3,029,991 202,381,769 66.793 41.30 41.20 41.27 40.62 41.48 4,912,191 41.200 1.36%
2016-05-12 0 66.05 66.00 66.05 66.00 67.30 1,244,192 82,377,497 66.210 40.74 40.71 40.74 40.71 41.51 2,017,071 40.840 -2.29%
2016-05-11 0 67.60 67.55 67.70 66.80 68.30 1,375,978 92,881,045 67.502 41.70 41.67 41.76 41.20 42.13 2,230,722 41.637 -0.22%
2016-05-10 0 67.75 67.60 67.75 66.35 67.95 1,582,644 106,863,822 67.522 41.79 41.70 41.79 40.93 41.91 2,565,766 41.650 0.97%
2016-05-09 0 67.10 67.00 67.20 66.45 68.00 1,796,869 120,639,086 67.138 41.39 41.33 41.45 40.99 41.94 2,913,066 41.413 1.82%
2016-05-06 0 65.90 65.80 65.85 65.70 68.10 2,936,375 194,564,159 66.260 40.65 40.59 40.62 40.53 42.01 4,760,421 40.871 -3.80%
2016-05-05 0 68.50 68.50 68.55 68.25 70.00 1,938,802 133,973,425 69.101 42.25 42.25 42.28 42.10 43.18 3,143,166 42.624 -1.93%
2016-05-04 0 69.85 69.70 69.90 69.50 70.15 1,454,459 101,703,673 69.925 43.09 42.99 43.12 42.87 43.27 2,357,954 43.132 -0.36%
2016-05-03 0 70.10 70.05 70.15 69.35 71.10 2,877,946 202,184,949 70.253 43.24 43.21 43.27 42.78 43.86 4,665,697 43.334 0.43%
2016-04-29 0 69.80 69.70 69.80 68.90 70.80 2,472,920 172,584,507 69.790 43.05 42.99 43.05 42.50 43.67 4,009,073 43.048 -0.85%
2016-04-28 0 70.40 70.35 70.40 70.30 71.90 3,612,924 256,240,978 70.923 43.42 43.39 43.42 43.36 44.35 5,857,236 43.748 0.28%
2016-04-27 0 70.20 70.20 70.25 70.20 72.45 1,751,853 124,016,241 70.791 43.30 43.30 43.33 43.30 44.69 2,840,086 43.666 -1.82%
2016-04-26 0 71.50 71.30 71.50 70.70 72.85 3,239,843 231,685,640 71.511 44.10 43.98 44.10 43.61 44.94 5,252,401 44.110 1.20%
2016-04-25 0 70.65 70.75 70.95 70.50 72.45 4,375,826 310,538,537 70.967 43.58 43.64 43.76 43.49 44.69 7,094,045 43.775 -2.82%
2016-04-22 0 72.70 72.70 72.95 72.45 74.65 1,613,046 118,086,740 73.207 44.84 44.84 45.00 44.69 46.05 2,615,054 45.157 -1.76%
2016-04-21 0 74.00 73.85 74.00 72.85 74.20 2,217,568 162,689,523 73.364 45.65 45.55 45.65 44.94 45.77 3,595,099 45.253 1.93%
2016-04-20 0 72.60 72.50 72.70 71.80 74.25 2,595,269 188,436,390 72.608 44.78 44.72 44.84 44.29 45.80 4,207,424 44.787 -2.35%
2016-04-19 0 74.35 74.45 74.50 73.05 74.90 2,118,637 156,381,555 73.812 45.86 45.92 45.95 45.06 46.20 3,434,713 45.530 3.26%
2016-04-18 0 72.00 71.95 72.00 71.75 73.65 1,811,806 131,157,511 72.390 44.41 44.38 44.41 44.26 45.43 2,937,282 44.653 -1.77%
2016-04-15 0 73.30 73.25 73.35 72.45 74.35 2,033,040 149,058,378 73.318 45.21 45.18 45.24 44.69 45.86 3,295,944 45.225 1.17%
2016-04-14 0 72.45 72.45 72.60 72.15 75.80 2,984,405 218,451,750 73.198 44.69 44.69 44.78 44.50 46.76 4,838,287 45.151 -0.41%
2016-04-13 0 72.75 72.70 72.75 70.70 72.95 3,634,939 260,869,584 71.767 44.87 44.84 44.87 43.61 45.00 5,892,926 44.268 2.61%
2016-04-12 0 70.90 70.80 70.90 69.45 70.95 2,537,143 179,073,689 70.581 43.73 43.67 43.73 42.84 43.76 4,113,191 43.536 1.58%
2016-04-11 0 69.80 69.75 69.80 68.15 69.90 2,804,896 193,949,245 69.147 43.05 43.02 43.05 42.04 43.12 4,547,269 42.652 2.27%
2016-04-08 0 68.25 68.25 68.30 67.50 68.70 3,132,662 213,220,244 68.064 42.10 42.10 42.13 41.64 42.38 5,078,640 41.984 -1.73%
2016-04-07 0 69.45 69.35 69.50 68.30 69.50 2,591,655 179,037,491 69.082 42.84 42.78 42.87 42.13 42.87 4,201,565 42.612 1.91%
2016-04-06 0 68.15 68.10 68.25 66.00 68.25 2,582,096 173,787,968 67.305 42.04 42.01 42.10 40.71 42.10 4,186,068 41.516 2.02%
2016-04-05 0 66.80 66.65 66.85 66.10 67.60 4,317,019 287,698,954 66.643 41.20 41.11 41.24 40.77 41.70 6,998,707 41.107 -0.30%
2016-04-01 0 67.00 66.95 67.05 66.35 67.90 2,030,279 136,084,394 67.027 41.33 41.30 41.36 40.93 41.88 3,291,468 41.345 -0.45%
2016-03-31 0 67.30 67.25 67.35 66.30 67.70 4,572,723 306,442,898 67.015 41.51 41.48 41.54 40.90 41.76 7,413,252 41.337 0.82%
2016-03-30 0 66.75 66.75 66.80 64.00 66.85 4,445,617 290,568,877 65.361 41.17 41.17 41.20 39.48 41.24 7,207,189 40.317 5.04%
2016-03-29 0 63.55 63.45 63.55 62.60 63.70 3,095,541 196,257,631 63.400 39.20 39.14 39.20 38.61 39.29 5,018,460 39.107 1.60%
2016-03-24 0 62.55 62.55 62.60 62.10 63.10 3,954,834 247,974,498 62.702 38.58 38.58 38.61 38.31 38.92 6,411,537 38.676 0.32%
2016-03-23 0 62.35 62.20 62.40 61.60 67.50 9,702,980 609,511,688 62.817 38.46 38.37 38.49 38.00 41.64 15,730,373 38.747 -4.59%
2016-03-22 0 65.35 65.15 65.45 64.30 68.60 5,297,783 348,850,501 65.848 40.31 40.19 40.37 39.66 42.31 8,588,712 40.617 -1.73%
2016-03-21 0 66.50 66.35 66.50 65.00 66.65 3,194,239 211,134,341 66.098 41.02 40.93 41.02 40.09 41.11 5,178,468 40.772 2.15%
2016-03-18 0 65.10 65.00 65.10 64.65 65.30 2,348,736 152,850,741 65.078 40.16 40.09 40.16 39.88 40.28 3,807,747 40.142 0.08%
2016-03-17 0 65.05 65.00 65.25 64.80 66.80 2,244,782 146,983,479 65.478 40.12 40.09 40.25 39.97 41.20 3,639,218 40.389 0.93%
2016-03-16 0 64.45 64.45 64.50 64.40 65.95 1,536,153 99,424,607 64.723 39.75 39.75 39.79 39.72 40.68 2,490,396 39.923 -1.68%
2016-03-15 0 65.55 65.50 65.60 64.85 67.45 13,093,562 855,646,643 65.349 40.43 40.40 40.46 40.00 41.61 21,227,150 40.309 1.08%
2016-03-14 0 64.85 64.70 64.85 62.60 64.95 5,559,557 356,258,754 64.080 40.00 39.91 40.00 38.61 40.06 9,013,097 39.527 3.59%
2016-03-11 0 62.60 62.35 62.80 61.50 62.80 3,307,467 205,774,976 62.215 38.61 38.46 38.74 37.94 38.74 5,362,032 38.376 1.54%
2016-03-10 0 61.65 61.65 61.75 61.30 62.00 1,395,591 86,181,510 61.753 38.03 38.03 38.09 37.81 38.24 2,262,518 38.091 -0.48%
2016-03-09 0 61.95 61.95 62.00 61.10 62.00 2,371,644 146,339,209 61.704 38.21 38.21 38.24 37.69 38.24 3,844,885 38.061 0.08%
2016-03-08 0 61.90 61.85 62.00 61.65 62.00 2,110,091 130,550,088 61.869 38.18 38.15 38.24 38.03 38.24 3,420,858 38.163 -0.16%
2016-03-07 0 62.00 62.00 62.20 61.65 63.00 3,455,225 216,114,195 62.547 38.24 38.24 38.37 38.03 38.86 5,601,576 38.581 0.16%
2016-03-04 0 61.90 61.90 62.00 61.65 62.60 4,542,649 281,676,325 62.007 38.18 38.18 38.24 38.03 38.61 7,364,497 38.248 -0.08%
2016-03-03 0 61.95 61.95 62.00 61.50 63.20 3,626,677 225,142,282 62.079 38.21 38.21 38.24 37.94 38.98 5,879,532 38.293 -2.36%
2016-03-02 0 63.45 63.40 63.45 61.90 64.50 6,425,957 408,195,467 63.523 39.14 39.11 39.14 38.18 39.79 10,417,696 39.183 3.93%
2016-03-01 0 61.05 60.90 61.10 60.80 61.90 3,723,600 227,926,385 61.211 37.66 37.57 37.69 37.50 38.18 6,036,663 37.757 -0.81%
2016-02-29 0 61.55 61.50 61.55 61.35 62.20 3,698,702 228,242,516 61.709 37.97 37.94 37.97 37.84 38.37 5,996,298 38.064 -0.65%
2016-02-26 0 61.95 61.90 61.95 61.60 63.20 5,180,415 321,851,954 62.129 38.21 38.18 38.21 38.00 38.98 8,398,436 38.323 -0.08%
2016-02-25 0 62.00 61.90 62.05 61.90 64.10 3,285,882 205,821,296 62.638 38.24 38.18 38.27 38.18 39.54 5,327,039 38.637 -3.50%
2016-02-24 0 64.25 64.15 64.25 64.00 65.30 3,091,717 198,242,013 64.120 39.63 39.57 39.63 39.48 40.28 5,012,260 39.551 -0.16%
2016-02-23 0 64.35 64.30 64.35 63.45 64.85 4,458,186 286,098,489 64.174 39.69 39.66 39.69 39.14 40.00 7,227,566 39.584 0.94%
2016-02-22 0 63.75 63.70 63.75 63.30 64.40 2,564,863 163,558,076 63.769 39.32 39.29 39.32 39.05 39.72 4,158,130 39.335 -0.16%
2016-02-19 0 63.85 63.80 63.90 63.75 65.00 3,541,581 227,657,118 64.281 39.38 39.35 39.42 39.32 40.09 5,741,575 39.651 -2.44%
2016-02-18 0 65.45 65.30 65.45 64.85 65.65 2,268,255 147,420,279 64.993 40.37 40.28 40.37 40.00 40.49 3,677,272 40.090 1.95%
2016-02-17 0 64.20 63.95 64.35 63.75 65.30 3,442,668 221,358,648 64.299 39.60 39.45 39.69 39.32 40.28 5,581,218 39.661 -0.08%
2016-02-16 0 64.25 64.20 64.30 63.30 64.95 3,145,533 201,696,907 64.122 39.63 39.60 39.66 39.05 40.06 5,099,506 39.552 0.31%
2016-02-15 0 64.05 64.00 64.05 62.75 65.10 3,511,833 224,711,380 63.987 39.51 39.48 39.51 38.71 40.16 5,693,348 39.469 2.73%
2016-02-12 0 62.35 62.30 62.35 62.25 63.70 4,765,672 297,700,405 62.468 38.46 38.43 38.46 38.40 39.29 7,726,059 38.532 -4.95%
2016-02-11 0 65.60 65.50 65.60 65.50 66.30 2,923,036 192,146,481 65.735 40.46 40.40 40.46 40.40 40.90 4,738,796 40.548 -5.54%
2016-02-05 0 69.45 69.20 69.40 69.20 70.00 1,516,664 105,510,128 69.567 42.84 42.68 42.81 42.68 43.18 2,458,800 42.911 0.43%
2016-02-04 0 69.15 69.15 69.25 69.00 69.65 1,462,916 101,277,240 69.230 42.65 42.65 42.72 42.56 42.96 2,371,665 42.703 0.22%
2016-02-03 0 69.00 68.95 69.05 67.65 70.00 2,111,930 144,797,876 68.562 42.56 42.53 42.59 41.73 43.18 3,423,840 42.291 -1.15%
2016-02-02 0 69.80 69.75 69.85 68.25 70.25 3,289,466 228,570,918 69.486 43.05 43.02 43.09 42.10 43.33 5,332,849 42.861 -0.29%
2016-02-01 0 70.00 69.85 70.00 69.50 70.80 3,436,116 240,283,502 69.929 43.18 43.09 43.18 42.87 43.67 5,570,596 43.134 1.16%
2016-01-29 0 69.20 69.25 69.40 66.50 71.30 5,769,219 397,184,764 68.845 42.68 42.72 42.81 41.02 43.98 9,352,999 42.466 3.75%
2016-01-28 0 66.70 66.60 66.70 65.65 67.00 3,718,980 245,851,687 66.107 41.14 41.08 41.14 40.49 41.33 6,029,173 40.777 0.98%
2016-01-27 0 66.05 65.95 66.15 65.80 67.10 5,090,116 337,204,439 66.247 40.74 40.68 40.80 40.59 41.39 8,252,044 40.863 -1.86%
2016-01-26 0 67.30 67.20 67.35 67.05 67.75 2,954,225 199,190,616 67.426 41.51 41.45 41.54 41.36 41.79 4,789,360 41.590 -0.66%
2016-01-25 0 67.75 67.65 67.80 66.95 68.10 2,750,940 185,508,042 67.434 41.79 41.73 41.82 41.30 42.01 4,459,796 41.596 1.12%
2016-01-22 0 67.00 67.00 67.10 66.10 67.90 3,689,446 247,001,492 66.948 41.33 41.33 41.39 40.77 41.88 5,981,292 41.296 1.52%
2016-01-21 0 66.00 65.95 66.00 65.50 67.85 4,605,428 306,562,647 66.566 40.71 40.68 40.71 40.40 41.85 7,466,273 41.060 0.30%
2016-01-20 0 65.80 65.65 65.90 65.50 66.60 4,081,036 268,536,906 65.801 40.59 40.49 40.65 40.40 41.08 6,616,134 40.588 -1.94%
2016-01-19 0 67.10 67.05 67.10 66.00 68.90 3,649,643 244,762,208 67.065 41.39 41.36 41.39 40.71 42.50 5,916,764 41.368 0.83%
2016-01-18 0 66.55 66.40 66.55 65.15 68.30 3,855,328 256,865,136 66.626 41.05 40.96 41.05 40.19 42.13 6,250,219 41.097 1.45%
2016-01-15 0 65.60 65.50 65.65 65.50 67.15 5,272,334 347,387,418 65.889 40.46 40.40 40.49 40.40 41.42 8,547,454 40.642 -0.98%
2016-01-14 0 66.25 66.20 66.45 65.20 66.50 3,234,270 214,712,673 66.387 40.87 40.83 40.99 40.22 41.02 5,243,366 40.949 -0.15%
2016-01-13 0 66.35 66.30 66.35 65.85 67.90 3,784,633 253,424,208 66.961 40.93 40.90 40.93 40.62 41.88 6,135,609 41.304 1.69%
2016-01-12 0 65.25 65.25 65.30 65.20 66.40 2,584,784 169,458,415 65.560 40.25 40.25 40.28 40.22 40.96 4,190,426 40.439 0.31%
2016-01-11 0 65.05 64.85 64.90 64.50 66.10 3,626,910 235,551,468 64.945 40.12 40.00 40.03 39.79 40.77 5,879,910 40.060 -3.06%
2016-01-08 0 67.10 67.10 67.20 64.85 68.40 4,244,275 284,587,521 67.052 41.39 41.39 41.45 40.00 42.19 6,880,776 41.360 2.84%
2016-01-07 0 65.25 65.05 65.30 64.50 67.45 6,121,227 399,757,776 65.307 40.25 40.12 40.28 39.79 41.61 9,923,671 40.283 -2.61%
2016-01-06 0 67.00 67.00 67.05 66.70 70.60 6,735,214 455,399,964 67.615 41.33 41.33 41.36 41.14 43.55 10,919,061 41.707 -4.96%
2016-01-05 0 70.50 70.50 70.60 70.20 73.40 2,458,222 175,744,745 71.493 43.49 43.49 43.55 43.30 45.28 3,985,245 44.099 -2.22%
2016-01-04 0 72.10 72.00 72.05 71.10 72.95 2,116,179 152,090,123 71.870 44.47 44.41 44.44 43.86 45.00 3,430,728 44.332 -1.50%
2015-12-31 0 73.20 73.05 73.40 72.70 73.45 709,328 51,863,927 73.117 45.15 45.06 45.28 44.84 45.31 1,149,955 45.101 1.10%
2015-12-30 0 72.40 72.40 72.45 72.30 73.65 1,215,821 88,255,266 72.589 44.66 44.66 44.69 44.60 45.43 1,971,077 44.775 -0.96%
2015-12-29 0 73.10 73.15 73.35 72.20 73.50 1,784,724 130,341,297 73.032 45.09 45.12 45.24 44.54 45.34 2,893,376 45.048 1.25%
2015-12-28 0 72.20 72.05 72.10 72.00 73.65 1,591,325 115,550,525 72.613 44.54 44.44 44.47 44.41 45.43 2,579,840 44.790 -0.89%
2015-12-24 0 72.85 72.80 72.90 72.75 73.65 1,131,910 82,760,419 73.116 44.94 44.91 44.97 44.87 45.43 1,835,041 45.100 0.90%
2015-12-23 0 72.20 71.95 72.10 71.60 73.10 1,391,824 100,754,264 72.390 44.54 44.38 44.47 44.17 45.09 2,256,411 44.652 1.33%
2015-12-22 0 71.25 71.30 71.35 70.95 72.15 5,073,885 360,764,875 71.102 43.95 43.98 44.01 43.76 44.50 8,225,731 43.858 -0.70%
2015-12-21 0 71.75 71.65 71.75 70.30 73.05 3,909,331 279,782,696 71.568 44.26 44.20 44.26 43.36 45.06 6,337,768 44.145 -1.24%
2015-12-18 0 72.65 72.50 72.70 72.50 75.10 3,567,965 260,307,554 72.957 44.81 44.72 44.84 44.72 46.32 5,784,349 45.002 -3.39%
2015-12-17 0 75.20 75.00 75.20 75.00 76.15 2,284,340 172,183,439 75.376 46.39 46.26 46.39 46.26 46.97 3,703,349 46.494 -1.25%
2015-12-16 0 76.15 76.00 76.25 75.05 76.45 1,973,405 149,843,346 75.931 46.97 46.88 47.03 46.29 47.16 3,199,264 46.837 1.33%
2015-12-15 0 75.15 75.05 75.20 75.05 75.80 1,323,162 99,753,255 75.390 46.35 46.29 46.39 46.29 46.76 2,145,097 46.503 -0.79%
2015-12-14 0 75.75 75.65 75.70 73.55 76.10 1,453,807 109,058,912 75.016 46.72 46.66 46.69 45.37 46.94 2,356,897 46.272 -0.20%
2015-12-11 0 75.90 75.80 75.85 75.80 77.60 1,547,980 117,919,500 76.176 46.82 46.76 46.79 46.76 47.87 2,509,569 46.988 -1.24%
2015-12-10 0 76.85 76.85 76.90 76.10 78.75 2,502,627 192,914,782 77.085 47.40 47.40 47.43 46.94 48.58 4,057,234 47.548 -1.85%
2015-12-09 0 78.30 78.45 78.50 77.60 79.30 1,044,755 82,110,953 78.594 48.30 48.39 48.42 47.87 48.91 1,693,746 48.479 -0.25%
2015-12-08 0 78.50 78.25 78.60 77.60 79.20 1,522,162 118,852,203 78.081 48.42 48.27 48.48 47.87 48.85 2,467,714 48.163 -1.20%
2015-12-07 0 79.45 79.25 79.50 78.60 79.90 1,410,500 112,019,043 79.418 49.01 48.88 49.04 48.48 49.28 2,286,688 48.987 1.08%
2015-12-04 0 78.60 78.45 78.60 77.25 78.65 1,963,661 153,383,346 78.111 48.48 48.39 48.48 47.65 48.51 3,183,467 48.181 0.32%
2015-12-03 0 78.35 78.30 78.40 77.10 78.45 2,071,735 160,797,677 77.615 48.33 48.30 48.36 47.56 48.39 3,358,676 47.875 0.38%
2015-12-02 0 78.05 77.95 78.05 77.95 80.45 1,709,631 134,258,062 78.530 48.14 48.08 48.14 48.08 49.62 2,771,636 48.440 -1.58%
2015-12-01 0 79.30 79.30 79.60 78.25 79.55 2,749,434 216,076,410 78.589 48.91 48.91 49.10 48.27 49.07 4,457,355 48.476 1.80%
2015-11-30 0 77.90 78.00 78.35 77.05 78.50 4,157,599 322,775,981 77.635 48.05 48.11 48.33 47.53 48.42 6,740,257 47.888 -0.06%
2015-11-27 0 77.95 77.85 78.10 77.55 79.50 1,762,430 137,673,077 78.115 48.08 48.02 48.17 47.84 49.04 2,857,234 48.184 -1.58%
2015-11-26 0 79.20 78.95 79.20 78.45 80.15 1,552,321 123,038,473 79.261 48.85 48.70 48.85 48.39 49.44 2,516,607 48.891 0.38%
2015-11-25 0 78.90 78.90 79.00 78.10 79.60 1,161,206 91,664,276 78.939 48.67 48.67 48.73 48.17 49.10 1,882,535 48.692 0.19%
2015-11-24 0 78.75 78.65 78.75 78.50 80.15 1,397,248 110,110,686 78.805 48.58 48.51 48.58 48.42 49.44 2,265,204 48.610 -0.88%
2015-11-23 0 79.45 79.35 79.45 79.00 80.30 1,817,325 144,628,739 79.583 49.01 48.95 49.01 48.73 49.53 2,946,229 49.089 0.44%
2015-11-20 0 79.10 79.05 79.15 77.90 79.30 2,459,664 192,419,363 78.230 48.79 48.76 48.82 48.05 48.91 3,987,582 48.255 1.48%
2015-11-19 0 77.95 77.90 77.95 77.80 79.70 1,571,300 122,978,285 78.265 48.08 48.05 48.08 47.99 49.16 2,547,376 48.276 0.00%
2015-11-18 0 77.95 77.85 77.95 77.80 79.95 1,303,000 101,885,587 78.193 48.08 48.02 48.08 47.99 49.32 2,112,410 48.232 -1.14%
2015-11-17 0 78.85 78.80 78.85 78.70 79.95 1,558,460 123,329,840 79.136 48.64 48.61 48.64 48.54 49.32 2,526,560 48.813 0.25%
2015-11-16 0 78.65 78.60 78.65 78.50 80.60 2,249,037 177,336,829 78.850 48.51 48.48 48.51 48.42 49.72 3,646,116 48.637 -2.84%
2015-11-13 0 80.95 80.95 81.00 80.45 82.20 3,468,632 281,800,526 81.243 49.93 49.93 49.96 49.62 50.70 5,623,311 50.113 -3.69%
2015-11-12 0 84.05 83.90 84.05 80.90 84.05 2,160,830 179,624,203 83.127 51.84 51.75 51.84 49.90 51.84 3,503,116 51.276 4.09%
2015-11-11 0 80.75 80.75 80.95 80.00 81.60 1,216,172 98,419,053 80.925 49.81 49.81 49.93 49.35 50.33 1,971,646 49.917 0.25%
2015-11-10 0 80.55 80.60 80.75 80.15 81.35 2,398,000 193,492,050 80.689 49.69 49.72 49.81 49.44 50.18 3,887,613 49.771 -2.13%
2015-11-09 0 82.30 82.10 82.30 81.90 83.45 2,116,238 173,913,431 82.180 50.77 50.64 50.77 50.52 51.47 3,430,824 50.691 -0.66%
2015-11-06 0 82.85 82.75 82.80 82.40 83.90 1,512,636 125,393,289 82.897 51.10 51.04 51.07 50.83 51.75 2,452,270 51.134 -1.37%
2015-11-05 0 84.00 83.95 84.25 82.70 85.00 2,254,478 188,719,021 83.709 51.81 51.78 51.97 51.01 52.43 3,654,937 51.634 -0.88%
2015-11-04 0 84.75 84.65 84.95 84.00 86.45 1,951,425 166,673,081 85.411 52.28 52.21 52.40 51.81 53.33 3,163,630 52.684 0.53%
2015-11-03 0 84.30 84.15 84.40 82.50 84.65 1,955,609 163,992,113 83.857 52.00 51.91 52.06 50.89 52.21 3,170,413 51.726 3.31%
2015-11-02 0 81.60 81.55 81.75 81.15 83.65 2,064,779 169,239,930 81.965 50.33 50.30 50.43 50.06 51.60 3,347,399 50.559 -2.80%
2015-10-30 0 83.95 83.60 83.65 83.60 86.00 4,023,873 339,278,545 84.316 51.78 51.57 51.60 51.57 53.05 6,523,462 52.009 2.00%
2015-10-29 0 82.30 82.15 82.30 82.15 83.35 1,469,273 121,672,530 82.811 50.77 50.67 50.77 50.67 51.41 2,381,970 51.081 0.30%
2015-10-28 0 82.05 82.05 82.15 81.90 83.45 1,506,236 124,338,918 82.549 50.61 50.61 50.67 50.52 51.47 2,441,895 50.919 -0.85%
2015-10-27 0 82.75 82.65 82.75 80.90 83.50 3,104,590 255,650,424 82.346 51.04 50.98 51.04 49.90 51.51 5,033,130 50.794 0.91%
2015-10-26 0 82.00 81.85 82.00 81.60 84.00 1,262,106 103,803,896 82.247 50.58 50.49 50.58 50.33 51.81 2,046,113 50.732 0.49%
2015-10-23 0 81.60 81.50 81.60 81.40 82.35 1,447,736 118,578,687 81.906 50.33 50.27 50.33 50.21 50.80 2,347,055 50.522 1.12%
2015-10-22 0 80.70 80.60 80.75 80.25 81.80 1,128,649 91,356,339 80.943 49.78 49.72 49.81 49.50 50.46 1,829,754 49.928 -1.04%
2015-10-20 0 81.55 81.55 81.75 80.60 81.85 1,387,948 112,802,514 81.273 50.30 50.30 50.43 49.72 50.49 2,250,127 50.132 -0.37%
2015-10-19 0 81.85 81.80 81.85 80.55 81.95 1,676,786 137,147,044 81.792 50.49 50.46 50.49 49.69 50.55 2,718,388 50.452 0.00%
2015-10-16 0 81.85 81.90 82.00 81.75 84.30 3,778,775 312,261,079 82.636 50.49 50.52 50.58 50.43 52.00 6,126,112 50.972 0.55%
2015-10-15 0 81.40 81.30 81.50 80.95 82.00 1,600,494 130,164,328 81.328 50.21 50.15 50.27 49.93 50.58 2,594,705 50.165 0.74%
2015-10-14 0 80.80 80.75 80.80 79.50 81.80 2,134,271 172,447,013 80.799 49.84 49.81 49.84 49.04 50.46 3,460,059 49.839 -0.37%
2015-10-13 0 81.10 81.00 81.10 79.40 81.35 2,378,019 192,221,557 80.833 50.02 49.96 50.02 48.98 50.18 3,855,220 49.860 1.37%
2015-10-12 0 80.00 79.95 80.00 79.00 80.80 1,627,809 130,166,792 79.964 49.35 49.32 49.35 48.73 49.84 2,638,987 49.325 1.65%
2015-10-09 0 78.70 78.50 78.85 78.15 80.20 1,759,037 138,872,078 78.948 48.54 48.42 48.64 48.21 49.47 2,851,733 48.697 0.13%
2015-10-08 0 78.60 78.30 78.70 77.60 80.60 3,115,373 244,801,460 78.579 48.48 48.30 48.54 47.87 49.72 5,050,611 48.470 -2.30%
2015-10-07 0 80.45 80.70 80.75 78.60 81.15 2,483,316 199,614,527 80.382 49.62 49.78 49.81 48.48 50.06 4,025,927 49.582 1.07%
2015-10-06 0 79.60 79.40 79.60 78.10 82.00 1,983,287 156,995,164 79.159 49.10 48.98 49.10 48.17 50.58 3,215,285 48.828 0.51%
2015-10-05 0 79.20 79.20 79.30 77.00 80.95 2,342,406 186,825,750 79.758 48.85 48.85 48.91 47.50 49.93 3,797,485 49.197 1.67%
2015-10-02 0 77.90 77.85 78.10 76.85 78.45 3,034,252 235,826,123 77.721 48.05 48.02 48.17 47.40 48.39 4,919,099 47.941 3.38%
2015-09-30 0 75.35 75.20 75.40 74.60 75.95 3,452,254 259,203,988 75.083 46.48 46.39 46.51 46.02 46.85 5,596,759 46.313 2.87%
2015-09-29 0 73.25 73.20 73.30 71.40 73.70 2,297,694 166,354,158 72.400 45.18 45.15 45.21 44.04 45.46 3,724,998 44.659 -1.88%
2015-09-25 0 74.65 74.65 74.85 73.20 75.80 1,063,832 79,230,045 74.476 46.05 46.05 46.17 45.15 46.76 1,724,674 45.939 0.00%
2015-09-24 0 74.65 74.45 74.85 73.85 76.50 2,006,290 149,493,954 74.513 46.05 45.92 46.17 45.55 47.19 3,252,577 45.962 -0.73%
2015-09-23 0 75.20 75.20 75.30 73.80 75.75 3,494,461 262,085,858 75.000 46.39 46.39 46.45 45.52 46.72 5,665,185 46.263 0.40%
2015-09-22 0 74.90 74.80 75.00 74.40 76.50 1,552,025 116,873,405 75.304 46.20 46.14 46.26 45.89 47.19 2,516,127 46.450 0.81%
2015-09-21 0 74.30 74.10 74.35 73.65 74.70 1,833,755 135,924,909 74.124 45.83 45.71 45.86 45.43 46.08 2,972,865 45.722 0.27%
2015-09-18 0 74.10 73.95 74.15 72.80 74.65 2,903,727 215,165,816 74.100 45.71 45.61 45.74 44.91 46.05 4,707,493 45.707 2.00%
2015-09-17 0 73.60 73.50 73.70 72.70 74.90 2,615,500 193,223,744 73.876 44.81 44.75 44.87 44.26 45.60 4,295,669 44.981 0.34%
2015-09-16 0 73.35 73.50 73.60 72.85 75.55 3,855,926 284,124,048 73.685 44.66 44.75 44.81 44.36 46.00 6,332,931 44.865 -0.68%
2015-09-15 0 73.85 73.60 73.75 73.35 75.75 2,152,709 159,291,312 73.996 44.96 44.81 44.90 44.66 46.12 3,535,586 45.054 -1.80%
2015-09-14 0 75.20 74.95 75.25 74.25 75.95 2,018,115 151,427,852 75.034 45.79 45.63 45.82 45.21 46.24 3,314,530 45.686 0.27%
2015-09-11 0 75.00 74.90 75.20 74.85 76.35 2,134,514 160,545,916 75.214 45.67 45.60 45.79 45.57 46.49 3,505,703 45.796 -1.45%
2015-09-10 0 76.10 75.85 76.15 74.85 76.80 2,282,135 172,722,248 75.685 46.33 46.18 46.37 45.57 46.76 3,748,154 46.082 -1.42%
2015-09-09 0 77.20 77.15 77.30 74.70 78.45 4,285,119 328,408,765 76.639 47.00 46.97 47.07 45.48 47.77 7,037,833 46.663 3.35%
2015-09-08 0 74.70 74.60 74.75 72.10 75.55 2,705,668 199,922,355 73.890 45.48 45.42 45.51 43.90 46.00 4,443,760 44.989 1.36%
2015-09-07 0 73.70 73.70 73.75 72.40 75.05 3,247,736 239,267,884 73.672 44.87 44.87 44.90 44.08 45.70 5,334,046 44.857 -0.61%
2015-09-04 0 74.15 74.05 74.20 73.55 75.80 2,969,661 220,823,260 74.360 45.15 45.09 45.18 44.78 46.15 4,877,339 45.275 -0.40%
2015-09-02 0 74.45 74.50 74.75 73.75 76.00 4,130,578 308,958,635 74.798 45.33 45.36 45.51 44.90 46.27 6,784,017 45.542 -1.97%
2015-09-01 0 75.95 75.80 75.90 75.00 77.00 3,295,501 249,553,238 75.725 46.24 46.15 46.21 45.67 46.88 5,412,495 46.107 -0.13%
2015-08-31 0 76.05 76.45 76.50 73.55 79.00 3,161,331 240,433,917 76.055 46.30 46.55 46.58 44.78 48.10 5,192,136 46.307 0.00%
2015-08-28 0 76.05 75.95 76.05 75.70 82.00 6,303,830 485,105,178 76.954 46.30 46.24 46.30 46.09 49.93 10,353,342 46.855 -0.46%
2015-08-27 0 76.40 76.15 76.45 73.20 76.60 7,326,452 546,491,236 74.592 46.52 46.37 46.55 44.57 46.64 12,032,886 45.416 6.26%
2015-08-26 0 71.90 71.80 71.95 70.45 76.50 9,266,533 676,552,825 73.010 43.78 43.72 43.81 42.89 46.58 15,219,254 44.454 -5.08%
2015-08-25 0 75.75 75.65 75.70 75.65 83.35 4,911,279 378,987,853 77.167 46.12 46.06 46.09 46.06 50.75 8,066,232 46.984 -2.63%
2015-08-24 0 77.80 77.45 77.55 77.45 80.15 4,387,136 343,709,628 78.345 47.37 47.16 47.22 47.16 48.80 7,205,385 47.702 -3.59%
2015-08-21 0 80.70 80.65 80.75 77.70 81.45 4,129,638 332,172,428 80.436 49.14 49.11 49.17 47.31 49.59 6,782,473 48.975 2.22%
2015-08-20 0 78.95 79.20 79.25 78.35 81.60 2,377,177 188,401,877 79.254 48.07 48.22 48.25 47.70 49.68 3,904,250 48.256 -2.59%
2015-08-19 0 81.05 81.00 81.30 80.75 82.10 1,752,546 142,303,298 81.198 49.35 49.32 49.50 49.17 49.99 2,878,363 49.439 -0.49%
2015-08-18 0 81.45 81.45 81.50 81.35 82.95 1,717,303 140,366,481 81.737 49.59 49.59 49.62 49.53 50.51 2,820,480 49.767 -1.69%
2015-08-17 0 82.85 82.85 83.00 82.65 84.45 485,403 40,324,536 83.074 50.44 50.44 50.54 50.32 51.42 797,221 50.581 -0.36%
2015-08-14 0 83.15 83.05 83.10 83.00 84.00 902,140 75,183,741 83.339 50.63 50.57 50.60 50.54 51.15 1,481,665 50.743 -0.95%
2015-08-13 0 83.95 84.00 84.15 82.50 84.40 2,492,383 208,824,400 83.785 51.11 51.15 51.24 50.23 51.39 4,093,463 51.014 0.54%
2015-08-12 0 83.50 83.40 83.50 82.05 84.45 1,422,981 118,685,420 83.406 50.84 50.78 50.84 49.96 51.42 2,337,089 50.783 0.00%
2015-08-11 0 83.50 83.30 83.50 82.80 85.60 2,076,043 173,690,472 83.664 50.84 50.72 50.84 50.41 52.12 3,409,671 50.941 -1.07%
2015-08-10 0 84.40 84.35 84.45 82.30 85.20 1,527,600 128,655,811 84.221 51.39 51.36 51.42 50.11 51.88 2,508,914 51.279 -0.06%
2015-08-07 0 84.45 84.30 84.45 83.90 84.65 1,905,193 160,309,954 84.144 51.42 51.33 51.42 51.08 51.54 3,129,068 51.232 -0.35%
2015-08-06 0 84.75 84.60 84.75 84.50 86.55 1,775,500 150,306,789 84.656 51.60 51.51 51.60 51.45 52.70 2,916,062 51.544 0.36%
2015-08-05 0 84.45 84.40 84.45 83.85 85.95 1,693,692 142,738,658 84.277 51.42 51.39 51.42 51.05 52.33 2,781,701 51.313 -0.65%
2015-08-04 0 85.00 84.95 85.00 84.45 86.20 3,339,835 284,099,279 85.064 51.75 51.72 51.75 51.42 52.48 5,485,309 51.793 -0.82%
2015-08-03 0 85.70 85.35 85.70 84.40 86.65 1,350,207 115,450,500 85.506 52.18 51.97 52.18 51.39 52.76 2,217,565 52.062 -1.10%
2015-07-31 0 86.65 86.45 86.70 86.00 87.45 1,673,500 145,138,025 86.727 52.76 52.64 52.79 52.36 53.25 2,748,538 52.806 1.05%
2015-07-30 0 85.75 85.65 86.00 85.65 87.75 1,777,743 153,836,599 86.535 52.21 52.15 52.36 52.15 53.43 2,919,746 52.688 -0.87%
2015-07-29 0 86.50 86.35 86.65 85.55 87.40 1,486,850 128,704,485 86.562 52.67 52.58 52.76 52.09 53.22 2,441,986 52.705 0.64%
2015-07-28 0 85.95 85.95 86.05 85.00 88.95 3,219,795 279,113,380 86.687 52.33 52.33 52.39 51.75 54.16 5,288,156 52.781 0.53%
2015-07-27 0 85.50 85.50 85.60 85.00 87.75 1,929,327 164,838,845 85.439 52.06 52.06 52.12 51.75 53.43 3,168,706 52.021 -3.06%
2015-07-24 0 88.20 88.20 88.35 86.60 88.80 1,996,593 174,857,663 87.578 53.70 53.70 53.79 52.73 54.07 3,279,183 53.324 -1.01%
2015-07-23 0 89.10 89.10 89.15 88.40 90.00 1,288,740 115,324,510 89.486 54.25 54.25 54.28 53.82 54.80 2,116,613 54.485 -0.67%
2015-07-22 0 89.70 89.60 89.70 89.05 90.00 1,009,754 90,528,822 89.654 54.62 54.55 54.62 54.22 54.80 1,658,409 54.588 0.17%
2015-07-21 0 89.55 89.35 89.60 88.50 89.80 748,395 66,803,740 89.263 54.52 54.40 54.55 53.88 54.68 1,229,156 54.349 0.67%
2015-07-20 0 88.95 88.95 89.05 88.65 90.00 934,201 83,170,837 89.029 54.16 54.16 54.22 53.98 54.80 1,534,322 54.207 -0.22%
2015-07-17 0 89.15 89.15 89.25 88.60 90.10 1,326,563 118,446,011 89.288 54.28 54.28 54.34 53.95 54.86 2,178,733 54.365 -0.39%
2015-07-16 0 89.50 89.30 89.45 89.30 92.80 3,087,430 278,256,311 90.126 54.49 54.37 54.46 54.37 56.50 5,070,762 54.875 0.28%
2015-07-15 0 89.25 89.30 89.35 88.30 90.40 2,713,002 241,271,414 88.932 54.34 54.37 54.40 53.76 55.04 4,455,805 54.148 -0.50%
2015-07-14 0 89.70 89.75 89.95 88.55 90.80 5,155,570 460,586,581 89.338 54.62 54.65 54.77 53.92 55.29 8,467,452 54.395 3.10%
2015-07-13 0 87.00 86.85 86.95 84.60 87.85 2,675,357 230,809,679 86.272 52.97 52.88 52.94 51.51 53.49 4,393,977 52.529 1.34%
2015-07-10 0 85.85 85.75 86.00 85.20 87.50 2,516,787 216,370,515 85.971 52.27 52.21 52.36 51.88 53.28 4,133,544 52.345 0.70%
2015-07-09 0 85.25 85.45 85.50 83.35 87.50 5,903,712 500,589,255 84.792 51.91 52.03 52.06 50.75 53.28 9,696,193 51.627 4.28%
2015-07-08 0 81.75 81.60 82.20 78.90 86.30 4,563,349 376,291,203 82.459 49.78 49.68 50.05 48.04 52.55 7,494,795 50.207 -5.98%
2015-07-07 0 86.95 86.95 87.10 86.30 89.95 2,790,345 244,424,741 87.597 52.94 52.94 53.03 52.55 54.77 4,582,832 53.335 -0.17%
2015-07-06 0 87.10 87.05 87.25 85.90 90.75 4,770,349 417,695,103 87.561 53.03 53.00 53.12 52.30 55.25 7,834,770 53.313 -2.30%
2015-07-03 0 89.15 89.10 89.15 88.55 91.20 1,368,455 122,577,912 89.574 54.28 54.25 54.28 53.92 55.53 2,247,536 54.539 -2.03%
2015-07-02 0 91.00 90.50 91.00 89.50 92.10 3,641,014 330,342,474 90.728 55.41 55.10 55.41 54.49 56.08 5,979,962 55.242 -1.19%
2015-06-30 0 92.10 91.80 92.05 89.45 95.05 3,824,164 349,167,663 91.306 56.08 55.89 56.05 54.46 57.87 6,280,766 55.593 0.60%
2015-06-29 0 91.55 91.50 91.75 90.20 95.20 2,290,437 210,962,076 92.106 55.74 55.71 55.86 54.92 57.96 3,761,789 56.080 -2.61%
2015-06-26 0 94.00 93.85 94.00 93.45 95.50 2,739,482 257,782,928 94.099 57.23 57.14 57.23 56.90 58.15 4,499,296 57.294 -0.05%
2015-06-25 0 94.05 94.25 94.35 93.80 96.50 1,620,274 153,352,109 94.646 57.26 57.39 57.45 57.11 58.76 2,661,120 57.627 0.32%
2015-06-24 0 93.75 93.60 93.75 93.35 94.85 977,939 91,653,460 93.721 57.08 56.99 57.08 56.84 57.75 1,606,156 57.064 -0.42%
2015-06-23 0 94.15 94.20 94.35 93.60 95.00 1,211,072 114,132,549 94.241 57.33 57.36 57.45 56.99 57.84 1,989,052 57.380 0.64%
2015-06-22 0 93.55 93.55 93.60 91.70 93.95 1,939,568 181,107,913 93.375 56.96 56.96 56.99 55.83 57.20 3,185,526 56.853 1.68%
2015-06-19 0 92.00 91.80 92.15 91.60 92.40 1,598,831 147,215,093 92.077 56.02 55.89 56.11 55.77 56.26 2,625,903 56.063 0.55%
2015-06-18 0 91.50 91.55 91.60 90.25 91.85 1,255,052 114,594,545 91.307 55.71 55.74 55.77 54.95 55.92 2,061,284 55.594 0.83%
2015-06-17 0 90.75 90.50 91.00 89.55 91.45 1,278,980 116,123,968 90.794 55.25 55.10 55.41 54.52 55.68 2,100,583 55.282 0.95%
2015-06-16 0 89.90 89.70 89.90 89.40 91.20 530,632 47,811,114 90.102 54.74 54.62 54.74 54.43 55.53 871,504 54.860 -0.94%
2015-06-15 0 90.75 90.60 90.75 90.55 91.95 1,142,338 104,024,951 91.063 55.25 55.16 55.25 55.13 55.99 1,876,164 55.446 -1.09%
2015-06-12 0 91.75 91.70 91.75 90.30 92.00 1,718,483 157,265,570 91.514 55.86 55.83 55.86 54.98 56.02 2,822,418 55.720 1.33%
2015-06-11 0 90.55 90.20 90.60 88.65 90.80 1,214,083 109,543,150 90.227 55.13 54.92 55.16 53.98 55.29 1,993,997 54.936 1.34%
2015-06-10 0 89.35 89.10 89.40 88.55 91.10 2,344,482 211,681,013 90.289 54.40 54.25 54.43 53.92 55.47 3,850,552 54.974 0.39%
2015-06-09 0 89.00 88.90 89.05 88.55 89.70 1,181,818 105,310,119 89.109 54.19 54.13 54.22 53.92 54.62 1,941,005 54.255 -0.61%
2015-06-08 0 89.55 89.45 89.60 88.50 90.00 1,353,473 120,942,419 89.357 54.52 54.46 54.55 53.88 54.80 2,222,929 54.407 -1.00%
2015-06-05 0 90.45 90.35 90.40 90.00 91.45 1,082,606 98,160,729 90.671 55.07 55.01 55.04 54.80 55.68 1,778,060 55.207 0.61%
2015-06-04 0 89.90 89.90 90.25 88.35 92.45 2,634,312 237,812,582 90.275 54.74 54.74 54.95 53.79 56.29 4,326,566 54.966 -1.91%
2015-06-03 0 91.65 91.40 91.65 90.60 92.30 2,493,686 228,329,217 91.563 55.80 55.65 55.80 55.16 56.20 4,095,603 55.750 1.21%
2015-06-02 0 90.55 90.50 90.55 90.00 91.50 3,623,150 328,674,044 90.715 55.13 55.10 55.13 54.80 55.71 5,950,622 55.234 0.06%
2015-06-01 0 90.50 90.50 90.60 90.50 92.75 2,390,256 218,265,794 91.315 55.10 55.10 55.16 55.10 56.47 3,925,731 55.599 1.57%
2015-05-29 0 89.10 88.90 89.70 88.55 90.50 4,926,214 439,811,995 89.280 54.25 54.13 54.62 53.92 55.10 8,090,761 54.360 -1.98%
2015-05-28 0 90.90 90.90 91.00 90.10 92.60 2,607,370 237,862,165 91.227 55.35 55.35 55.41 54.86 56.38 4,282,316 55.545 -1.99%
2015-05-27 0 92.75 92.60 92.75 92.35 94.50 3,156,659 294,015,496 93.141 56.47 56.38 56.47 56.23 57.54 5,184,463 56.711 -2.01%
2015-05-26 0 94.65 94.60 94.70 94.55 95.25 1,676,352 158,767,243 94.710 57.63 57.60 57.66 57.57 57.99 2,753,222 57.666 0.11%
2015-05-22 0 94.55 94.40 94.55 93.45 95.45 1,413,093 133,669,617 94.594 57.57 57.48 57.57 56.90 58.12 2,320,849 57.595 1.18%
2015-05-21 0 93.45 93.45 93.50 93.00 94.70 1,544,919 144,892,501 93.786 56.90 56.90 56.93 56.62 57.66 2,537,358 57.104 -1.37%
2015-05-20 0 95.90 95.55 95.85 95.05 96.95 1,221,629 117,011,796 95.783 57.69 57.48 57.66 57.18 58.32 2,030,742 57.620 -0.16%
2015-05-19 0 96.05 96.05 96.20 95.60 97.00 953,635 91,702,697 96.161 57.78 57.78 57.87 57.51 58.35 1,585,250 57.847 0.10%
2015-05-18 0 95.95 95.65 96.00 94.55 98.50 1,347,202 129,414,739 96.062 57.72 57.54 57.75 56.88 59.25 2,239,485 57.788 -0.88%
2015-05-15 0 96.80 96.30 96.45 94.50 96.95 1,474,629 141,717,229 96.104 58.23 57.93 58.02 56.85 58.32 2,451,310 57.813 2.11%
2015-05-14 0 94.80 94.80 94.95 93.90 95.60 1,621,072 153,546,589 94.719 57.03 57.03 57.12 56.49 57.51 2,694,746 56.980 0.69%
2015-05-13 0 94.15 93.95 94.25 93.65 95.80 1,832,134 173,314,163 94.597 56.64 56.52 56.70 56.34 57.63 3,045,599 56.906 -1.10%
2015-05-12 0 95.20 95.15 95.45 95.00 96.90 1,999,395 190,914,118 95.486 57.27 57.24 57.42 57.15 58.29 3,323,641 57.441 -0.63%
2015-05-11 0 95.80 95.80 96.10 95.65 99.00 2,049,189 197,840,825 96.546 57.63 57.63 57.81 57.54 59.56 3,406,414 58.079 -2.59%
2015-05-08 0 98.35 98.35 98.50 97.25 99.00 2,010,273 197,561,105 98.276 59.16 59.16 59.25 58.50 59.56 3,341,723 59.120 1.92%
2015-05-07 0 96.50 96.45 96.55 96.35 99.10 1,179,100 114,801,567 97.364 58.05 58.02 58.08 57.96 59.62 1,960,045 58.571 -2.33%
2015-05-06 0 98.80 98.30 98.75 97.80 99.10 1,675,595 165,399,822 98.711 59.43 59.13 59.40 58.83 59.62 2,785,380 59.381 1.33%
2015-05-05 0 97.50 97.05 97.50 96.45 98.80 878,134 85,768,829 97.672 58.65 58.38 58.65 58.02 59.43 1,459,743 58.756 -0.86%
2015-05-04 0 98.35 97.95 98.40 97.05 98.70 1,871,589 183,296,137 97.936 59.16 58.92 59.19 58.38 59.37 3,111,186 58.915 2.66%
2015-04-30 0 95.80 95.05 95.95 95.05 97.45 2,964,535 283,955,262 95.784 57.63 57.18 57.72 57.18 58.62 4,928,015 57.621 -1.74%
2015-04-29 0 97.50 97.25 97.50 96.60 98.45 3,571,338 347,929,776 97.423 58.65 58.50 58.65 58.11 59.22 5,936,718 58.606 -0.15%
2015-04-28 0 97.65 97.45 97.90 95.85 98.80 2,604,549 253,233,187 97.227 58.74 58.62 58.89 57.66 59.43 4,329,602 58.489 2.09%
2015-04-27 0 95.65 95.35 95.65 94.30 96.10 1,956,406 187,121,457 95.646 57.54 57.36 57.54 56.73 57.81 3,252,179 57.537 -0.26%
2015-04-24 0 95.90 95.80 95.90 95.20 96.20 1,884,958 180,618,336 95.821 57.69 57.63 57.69 57.27 57.87 3,133,409 57.643 0.74%
2015-04-23 0 95.20 95.15 95.80 95.05 97.20 1,767,681 169,488,136 95.882 57.27 57.24 57.63 57.18 58.47 2,938,457 57.679 -0.68%
2015-04-22 0 95.85 95.55 96.05 94.45 97.00 2,533,782 243,179,501 95.975 57.66 57.48 57.78 56.82 58.35 4,211,965 57.735 1.21%
2015-04-21 0 94.70 94.70 94.95 94.40 97.65 2,387,951 226,628,960 94.905 56.97 56.97 57.12 56.79 58.74 3,969,546 57.092 -1.76%
2015-04-20 0 96.40 96.00 96.65 95.20 97.00 1,838,417 176,563,686 96.041 57.99 57.75 58.14 57.27 58.35 3,056,043 57.775 -0.62%
2015-04-17 0 97.00 96.90 97.35 95.25 97.55 1,478,218 143,065,872 96.783 58.35 58.29 58.56 57.30 58.68 2,457,276 58.221 0.78%
2015-04-16 0 96.25 96.05 96.35 95.40 98.00 2,084,840 200,331,916 96.090 57.90 57.78 57.96 57.39 58.95 3,465,678 57.805 -1.23%
2015-04-15 0 97.45 97.15 97.50 96.20 98.25 3,819,239 371,504,421 97.272 58.62 58.44 58.65 57.87 59.10 6,348,810 58.516 -1.02%
2015-04-14 0 98.45 98.35 98.45 97.50 100.0 2,459,303 242,277,978 98.515 59.22 59.16 59.22 58.65 60.16 4,088,156 59.263 -1.45%
2015-04-13 0 99.90 99.60 100.0 98.45 101.0 2,747,948 273,237,907 99.433 60.10 59.92 60.16 59.22 60.76 4,567,978 59.816 -0.20%
2015-04-10 0 100.1 99.95 100.4 98.10 102.0 3,201,777 319,250,491 99.710 60.22 60.13 60.40 59.01 61.36 5,322,388 59.983 0.20%
2015-04-09 0 99.90 99.90 100.0 98.45 107.4 4,381,769 442,249,764 100.93 60.10 60.10 60.16 59.22 64.61 7,283,916 60.716 1.06%
2015-04-08 0 98.85 99.10 99.15 95.55 99.80 5,262,591 517,741,930 98.382 59.46 59.62 59.65 57.48 60.04 8,748,127 59.183 4.33%
2015-04-02 0 94.75 94.65 94.90 93.50 95.00 2,316,475 219,151,600 94.606 57.00 56.94 57.09 56.25 57.15 3,850,730 56.912 0.96%
2015-04-01 0 93.85 93.95 94.00 92.75 94.00 1,575,285 147,518,149 93.645 56.46 56.52 56.55 55.80 56.55 2,618,633 56.334 0.81%
2015-03-31 0 93.10 93.00 93.40 92.10 93.50 2,930,976 272,741,236 93.055 56.01 55.95 56.19 55.40 56.25 4,872,229 55.979 1.86%
2015-03-30 0 91.40 91.25 91.70 90.65 93.00 1,806,253 166,192,633 92.010 54.98 54.89 55.16 54.53 55.95 3,002,576 55.350 1.16%
2015-03-27 0 90.35 90.05 90.35 89.95 90.85 2,399,606 216,896,300 90.388 54.35 54.17 54.35 54.11 54.65 3,988,921 54.375 -1.69%
2015-03-26 0 91.90 91.80 92.05 91.50 93.50 2,521,968 233,010,985 92.393 55.28 55.22 55.37 55.04 56.25 4,192,326 55.580 -0.38%
2015-03-25 0 92.25 92.50 92.55 88.55 93.10 6,609,020 607,826,135 91.969 55.49 55.65 55.68 53.27 56.01 10,986,327 55.326 5.43%
2015-03-24 0 87.50 87.55 87.85 84.50 88.10 3,234,500 281,340,989 86.981 52.64 52.67 52.85 50.83 53.00 5,376,784 52.325 2.34%
2015-03-23 0 85.50 85.40 85.50 85.25 87.60 2,191,629 188,424,882 85.975 51.43 51.37 51.43 51.28 52.70 3,643,196 51.720 -1.27%
2015-03-20 0 86.60 86.35 86.60 86.05 86.95 1,759,785 152,214,648 86.496 52.10 51.95 52.10 51.76 52.31 2,925,331 52.033 -0.12%
2015-03-19 0 86.70 86.60 86.70 86.45 87.90 1,864,730 162,295,837 87.034 52.16 52.10 52.16 52.01 52.88 3,099,784 52.357 0.29%
2015-03-18 0 86.45 86.35 86.50 85.75 87.05 1,325,383 114,799,240 86.616 52.01 51.95 52.04 51.58 52.37 2,203,215 52.105 0.17%
2015-03-17 0 86.30 86.10 86.30 84.55 86.45 1,386,629 118,847,563 85.710 51.92 51.79 51.92 50.86 52.01 2,305,026 51.560 0.76%
2015-03-16 0 85.65 85.50 85.80 83.50 86.15 1,604,788 136,749,757 85.214 51.52 51.43 51.61 50.23 51.83 2,667,676 51.262 1.60%
2015-03-13 0 84.30 84.35 84.45 84.20 85.65 1,425,204 120,655,885 84.659 50.71 50.74 50.80 50.65 51.52 2,369,150 50.928 -0.53%
2015-03-12 0 84.75 84.60 85.00 84.55 85.55 1,504,959 127,757,019 84.891 50.98 50.89 51.13 50.86 51.46 2,501,728 51.068 -1.05%
2015-03-11 0 85.65 85.55 85.85 85.00 86.90 994,852 85,327,042 85.769 51.52 51.46 51.64 51.13 52.28 1,653,766 51.596 -0.29%
2015-03-10 0 85.90 85.75 86.00 85.55 87.00 2,027,854 174,453,177 86.028 51.67 51.58 51.73 51.46 52.34 3,370,949 51.752 -1.26%
2015-03-09 0 87.00 86.90 87.00 86.85 89.00 831,676 72,602,787 87.297 52.34 52.28 52.34 52.25 53.54 1,382,514 52.515 -0.46%
2015-03-06 0 87.40 87.30 87.70 87.30 89.90 1,402,782 123,195,316 87.822 52.58 52.52 52.76 52.52 54.08 2,331,877 52.831 -0.96%
2015-03-05 0 88.25 87.95 88.35 87.30 88.45 1,416,114 124,755,506 88.097 53.09 52.91 53.15 52.52 53.21 2,354,039 52.996 0.68%
2015-03-04 0 87.65 87.40 87.65 87.45 89.60 1,420,750 125,184,089 88.111 52.73 52.58 52.73 52.61 53.90 2,361,746 53.005 -1.35%
2015-03-03 0 88.85 88.85 89.15 88.60 90.10 1,067,111 95,152,640 89.168 53.45 53.45 53.63 53.30 54.20 1,773,883 53.641 -1.66%
2015-03-02 0 90.35 90.15 90.50 89.00 90.80 2,638,141 237,612,603 90.068 54.35 54.23 54.44 53.54 54.62 4,385,443 54.182 1.57%
2015-02-27 0 88.95 88.70 89.00 88.60 91.50 2,030,308 181,571,256 89.430 53.51 53.36 53.54 53.30 55.04 3,375,028 53.798 -1.06%
2015-02-26 0 89.90 89.90 90.00 89.00 90.90 2,058,170 185,154,206 89.961 54.08 54.08 54.14 53.54 54.68 3,421,344 54.117 0.56%
2015-02-25 0 89.40 89.05 89.45 88.50 90.05 1,802,357 161,031,609 89.345 53.78 53.57 53.81 53.24 54.17 2,996,100 53.747 -0.11%
2015-02-24 0 89.50 89.30 89.55 88.70 90.15 1,139,328 101,880,766 89.422 53.84 53.72 53.87 53.36 54.23 1,893,931 53.793 0.67%
2015-02-23 0 88.90 88.80 88.95 87.05 89.95 1,656,348 147,001,911 88.751 53.48 53.42 53.51 52.37 54.11 2,753,386 53.390 -1.17%
2015-02-18 0 89.95 90.00 90.10 88.65 90.65 940,610 84,665,064 90.011 54.11 54.14 54.20 53.33 54.53 1,563,598 54.148 -0.06%
2015-02-17 0 90.00 89.85 90.00 89.00 90.00 1,111,005 99,419,058 89.486 54.14 54.05 54.14 53.54 54.14 1,846,849 53.832 0.73%
2015-02-16 0 89.35 89.20 89.40 89.15 90.45 556,182 49,809,128 89.555 53.75 53.66 53.78 53.63 54.41 924,554 53.874 -0.33%
2015-02-13 0 89.65 89.45 89.75 88.35 90.20 1,130,952 101,200,524 89.483 53.93 53.81 53.99 53.15 54.26 1,880,008 53.830 0.56%
2015-02-12 0 89.15 88.75 89.15 87.10 89.30 1,740,089 154,904,297 89.021 53.63 53.39 53.63 52.40 53.72 2,892,590 53.552 1.71%
2015-02-11 0 87.65 87.65 88.05 87.40 91.00 2,798,555 246,932,929 88.236 52.73 52.73 52.97 52.58 54.74 4,652,103 53.080 -1.96%
2015-02-10 0 89.40 88.95 89.65 88.05 89.85 2,855,876 254,154,957 88.994 53.78 53.51 53.93 52.97 54.05 4,747,389 53.536 0.39%
2015-02-09 0 89.05 88.90 89.15 88.85 91.40 2,082,716 186,944,464 89.760 53.57 53.48 53.63 53.45 54.98 3,462,147 53.997 -2.04%
2015-02-06 0 90.90 90.85 91.00 90.35 92.60 2,863,298 259,947,682 90.786 54.68 54.65 54.74 54.35 55.71 4,759,727 54.614 -1.03%
2015-02-05 0 91.85 91.70 91.75 91.15 94.30 2,801,865 258,024,769 92.090 55.25 55.16 55.19 54.83 56.73 4,657,605 55.399 0.11%
2015-02-04 0 91.75 91.75 91.95 91.05 93.35 1,246,182 114,463,634 91.851 55.19 55.19 55.31 54.77 56.16 2,071,557 55.255 -1.71%
2015-02-03 0 93.35 92.90 93.55 89.65 94.35 4,628,897 428,557,752 92.583 56.16 55.89 56.28 53.93 56.76 7,694,723 55.695 3.72%
2015-02-02 0 90.00 89.75 90.00 89.25 93.00 2,959,158 267,135,634 90.274 54.14 53.99 54.14 53.69 55.95 4,919,077 54.306 -2.44%
2015-01-30 0 92.25 91.70 92.25 88.80 92.35 6,937,737 634,141,751 91.405 55.49 55.16 55.49 53.42 55.55 11,532,761 54.986 3.89%
2015-01-29 0 88.80 88.55 88.85 85.40 88.90 4,621,913 406,714,380 87.997 53.42 53.27 53.45 51.37 53.48 7,683,113 52.936 3.56%
2015-01-28 0 85.75 85.55 85.80 84.50 85.90 2,388,183 204,139,852 85.479 51.58 51.46 51.61 50.83 51.67 3,969,932 51.421 1.90%
2015-01-27 0 84.15 84.10 84.30 84.10 85.75 1,452,529 122,603,870 84.407 50.62 50.59 50.71 50.59 51.58 2,414,573 50.777 -0.24%
2015-01-26 0 84.35 84.30 84.35 84.00 85.90 1,892,122 159,740,385 84.424 50.74 50.71 50.74 50.53 51.67 3,145,318 50.787 -1.17%
2015-01-23 0 85.35 85.15 85.55 84.35 85.55 2,327,212 197,646,383 84.928 51.34 51.22 51.46 50.74 51.46 3,868,578 51.090 1.97%
2015-01-22 0 83.70 83.60 83.85 82.80 84.70 1,969,660 165,519,551 84.035 50.35 50.29 50.44 49.81 50.95 3,274,212 50.552 -0.24%
2015-01-21 0 83.90 84.00 84.05 82.75 84.05 2,293,044 191,646,592 83.577 50.47 50.53 50.56 49.78 50.56 3,811,780 50.277 1.51%
2015-01-20 0 82.65 82.65 82.70 81.25 83.20 2,341,931 193,204,229 82.498 49.72 49.72 49.75 48.88 50.05 3,893,046 49.628 0.85%
2015-01-19 0 81.95 81.85 81.90 80.70 82.00 2,546,369 207,699,201 81.567 49.30 49.24 49.27 48.55 49.33 4,232,888 49.068 1.42%
2015-01-16 0 80.80 80.75 80.80 80.65 81.80 2,672,485 216,623,551 81.057 48.61 48.58 48.61 48.52 49.21 4,442,534 48.761 -0.68%
2015-01-15 0 81.35 81.20 81.25 81.00 82.60 1,741,049 141,904,883 81.505 48.94 48.85 48.88 48.73 49.69 2,894,186 49.031 1.06%
2015-01-14 0 80.50 80.50 80.60 80.15 80.85 1,667,627 134,417,717 80.604 48.43 48.43 48.49 48.22 48.64 2,772,135 48.489 -0.37%
2015-01-13 0 80.80 80.80 81.00 79.80 81.00 785,379 63,449,785 80.789 48.61 48.61 48.73 48.01 48.73 1,305,554 48.600 0.44%
2015-01-12 0 80.45 80.30 80.50 79.95 80.80 840,282 67,597,995 80.447 48.40 48.31 48.43 48.10 48.61 1,396,820 48.394 0.56%
2015-01-09 0 80.00 79.95 80.30 79.35 80.50 2,260,860 179,914,223 79.578 48.13 48.10 48.31 47.73 48.43 3,758,280 47.871 1.27%
2015-01-08 0 79.00 79.00 79.05 77.50 79.10 2,417,150 189,996,938 78.604 47.52 47.52 47.55 46.62 47.58 4,018,085 47.285 2.46%
2015-01-07 0 77.10 77.00 77.20 77.00 78.00 3,403,630 263,167,487 77.320 46.38 46.32 46.44 46.32 46.92 5,657,933 46.513 -1.34%
2015-01-06 0 78.15 78.10 78.25 77.90 79.40 2,286,119 178,591,310 78.120 47.01 46.98 47.07 46.86 47.76 3,800,269 46.994 -1.08%
2015-01-05 0 79.00 79.00 79.10 78.20 80.40 1,437,887 113,677,754 79.059 47.52 47.52 47.58 47.04 48.37 2,390,233 47.559 -2.11%
2015-01-02 0 80.70 80.55 80.75 78.70 81.20 1,046,000 83,444,612 79.775 48.55 48.46 48.58 47.34 48.85 1,738,790 47.990 -0.43%
2014-12-31 0 81.05 80.75 81.20 80.00 81.20 375,750 30,309,550 80.664 48.76 48.58 48.85 48.13 48.85 624,618 48.525 1.00%
2014-12-30 0 80.25 79.85 80.25 79.85 81.50 786,030 63,191,615 80.393 48.28 48.04 48.28 48.04 49.03 1,306,636 48.362 -0.37%
2014-12-29 0 80.55 80.30 80.55 80.00 81.90 932,755 75,335,343 80.766 48.46 48.31 48.46 48.13 49.27 1,550,540 48.587 1.00%
2014-12-24 0 79.75 79.30 79.80 78.75 80.20 533,661 42,417,091 79.483 47.98 47.70 48.01 47.37 48.25 887,117 47.815 -0.06%
2014-12-23 0 79.80 79.70 79.80 78.65 79.90 872,483 69,384,537 79.525 48.01 47.94 48.01 47.31 48.07 1,450,349 47.840 0.19%
2014-12-22 0 79.65 79.50 79.90 79.00 79.95 1,116,452 88,731,300 79.476 47.91 47.82 48.07 47.52 48.10 1,855,904 47.810 0.19%
2014-12-19 0 79.50 79.00 79.55 78.40 80.05 2,069,092 163,749,709 79.141 47.82 47.52 47.85 47.16 48.16 3,439,500 47.609 0.13%
2014-12-18 0 79.40 79.20 79.55 78.20 79.55 2,074,682 163,772,171 78.938 47.76 47.64 47.85 47.04 47.85 3,448,792 47.487 0.44%
2014-12-17 0 79.05 79.15 79.20 78.60 80.40 3,757,054 298,736,865 79.514 47.55 47.61 47.64 47.28 48.37 6,245,438 47.833 -1.74%
2014-12-16 0 80.45 80.35 80.45 78.85 80.95 2,408,999 193,179,064 80.191 48.40 48.34 48.40 47.43 48.70 4,004,535 48.240 1.77%
2014-12-15 0 79.05 79.05 79.25 78.10 79.55 1,051,849 83,011,718 78.920 47.55 47.55 47.67 46.98 47.85 1,748,513 47.476 -0.19%
2014-12-12 0 79.20 79.20 79.30 78.40 79.75 1,514,304 119,564,579 78.957 47.64 47.64 47.70 47.16 47.98 2,517,263 47.498 -0.81%
2014-12-11 0 79.85 79.85 80.00 77.05 80.65 2,162,958 171,064,669 79.088 48.04 48.04 48.13 46.35 48.52 3,595,535 47.577 -0.06%
2014-12-10 0 79.90 79.85 80.00 79.80 81.35 1,555,997 124,840,467 80.232 48.07 48.04 48.13 48.01 48.94 2,586,570 48.265 -0.12%
2014-12-09 0 80.00 80.10 80.45 80.00 82.00 2,070,405 167,900,591 81.096 48.13 48.19 48.40 48.13 49.33 3,441,682 48.784 -2.50%
2014-12-08 0 82.05 81.90 82.10 81.80 82.90 672,574 55,268,659 82.175 49.36 49.27 49.39 49.21 49.87 1,118,035 49.434 0.31%
2014-12-05 0 81.80 81.60 82.15 81.45 83.40 2,760,516 226,791,385 82.155 49.21 49.09 49.42 49.00 50.17 4,588,870 49.422 -0.06%
2014-12-04 0 81.85 81.85 81.95 80.30 82.55 2,255,911 183,473,203 81.330 49.24 49.24 49.30 48.31 49.66 3,750,053 48.925 0.12%
2014-12-03 0 81.75 81.65 81.70 81.45 82.30 2,636,001 215,841,879 81.882 49.18 49.12 49.15 49.00 49.51 4,381,886 49.258 -0.91%
2014-12-02 0 82.50 82.50 82.70 80.95 83.00 1,524,115 125,173,969 82.129 49.63 49.63 49.75 48.70 49.93 2,533,572 49.406 0.00%
2014-12-01 0 82.50 82.20 82.60 80.65 82.85 1,623,646 133,083,559 81.966 49.63 49.45 49.69 48.52 49.84 2,699,024 49.308 -1.84%
2014-11-28 0 84.05 84.00 84.05 83.45 84.50 755,847 63,524,298 84.044 50.56 50.53 50.56 50.20 50.83 1,256,462 50.558 0.36%
2014-11-27 0 83.75 83.70 83.75 83.05 84.70 1,198,988 100,240,672 83.604 50.38 50.35 50.38 49.96 50.95 1,993,106 50.294 -0.48%
2014-11-26 0 84.15 84.15 84.20 83.30 84.50 1,213,653 101,957,923 84.009 50.62 50.62 50.65 50.11 50.83 2,017,484 50.537 0.12%
2014-11-25 0 84.05 83.95 84.40 82.75 84.45 1,731,062 145,203,427 83.881 50.56 50.50 50.77 49.78 50.80 2,877,585 50.460 0.30%
2014-11-24 0 83.80 83.85 84.00 83.00 84.30 1,862,975 156,100,588 83.791 50.41 50.44 50.53 49.93 50.71 3,096,867 50.406 1.45%
2014-11-21 0 82.60 82.65 82.90 81.50 83.20 4,981,036 410,827,272 82.478 49.69 49.72 49.87 49.03 50.05 8,280,092 49.616 -0.12%
2014-11-20 0 82.70 82.65 83.00 81.80 83.60 1,080,254 89,471,300 82.824 49.75 49.72 49.93 49.21 50.29 1,795,731 49.824 -0.36%
2014-11-19 0 83.00 82.90 83.20 81.95 83.75 1,333,815 110,635,442 82.947 49.93 49.87 50.05 49.30 50.38 2,217,232 49.898 -0.30%
2014-11-18 0 83.25 83.15 83.25 82.55 83.45 2,413,338 200,332,728 83.011 50.08 50.02 50.08 49.66 50.20 4,011,748 49.937 0.36%
2014-11-17 0 82.95 82.75 83.15 80.95 83.45 1,941,600 161,055,154 82.950 49.90 49.78 50.02 48.70 50.20 3,227,567 49.900 0.30%
2014-11-14 0 82.70 82.50 82.80 80.90 82.85 1,805,214 148,642,397 82.341 49.75 49.63 49.81 48.67 49.84 3,000,849 49.533 0.85%
2014-11-13 0 82.00 81.70 82.00 80.05 82.30 2,418,383 197,812,360 81.795 49.33 49.15 49.33 48.16 49.51 4,020,134 49.205 2.82%
2014-11-12 0 79.75 79.75 79.80 78.90 80.20 1,266,670 100,763,359 79.550 47.98 47.98 48.01 47.46 48.25 2,105,615 47.855 -0.06%
2014-11-11 0 79.80 79.60 79.80 78.50 80.40 717,501 57,070,327 79.540 48.01 47.88 48.01 47.22 48.37 1,192,719 47.849 0.25%
2014-11-10 0 79.60 79.55 79.65 79.40 83.20 1,669,628 134,560,391 80.593 47.88 47.85 47.91 47.76 50.05 2,775,461 48.482 -0.19%
2014-11-07 0 79.75 79.60 79.75 79.60 81.05 820,538 65,758,779 80.141 47.98 47.88 47.98 47.88 48.76 1,363,999 48.210 -0.93%
2014-11-06 0 80.50 80.30 80.40 80.30 81.55 387,378 31,310,483 80.827 48.43 48.31 48.37 48.31 49.06 643,947 48.623 0.06%
2014-11-05 0 80.45 80.25 80.65 80.20 81.50 511,995 41,268,733 80.604 48.40 48.28 48.52 48.25 49.03 851,101 48.489 -0.37%
2014-11-04 0 80.75 80.70 81.00 80.70 81.80 1,524,210 123,652,604 81.126 48.58 48.55 48.73 48.55 49.21 2,533,730 48.803 -1.28%
2014-11-03 0 81.80 81.60 81.80 81.30 82.75 967,062 79,234,872 81.934 49.21 49.09 49.21 48.91 49.78 1,607,570 49.289 0.06%
2014-10-31 0 81.75 81.55 81.90 80.55 83.55 3,147,535 257,732,478 81.884 49.18 49.06 49.27 48.46 50.26 5,232,220 49.259 3.22%
2014-10-30 0 79.20 79.10 79.65 79.05 80.50 3,086,767 243,563,291 78.906 47.64 47.58 47.91 47.55 48.43 5,131,204 47.467 0.32%
2014-10-29 0 78.95 78.90 79.10 76.60 79.50 3,008,668 234,245,176 77.857 47.49 47.46 47.58 46.08 47.82 5,001,379 46.836 2.73%
2014-10-28 0 76.85 76.80 76.90 76.25 78.30 3,414,181 262,359,247 76.844 46.23 46.20 46.26 45.87 47.10 5,675,472 46.227 -1.28%
2014-10-27 0 77.85 77.85 78.00 77.55 78.90 2,022,859 158,195,809 78.204 46.83 46.83 46.92 46.65 47.46 3,362,645 47.045 -1.58%
2014-10-24 0 79.10 78.95 79.00 78.90 80.80 873,829 69,284,001 79.288 47.58 47.49 47.52 47.46 48.61 1,452,586 47.697 -1.68%
2014-10-23 0 80.45 80.35 80.50 79.20 80.70 621,108 49,661,433 79.956 48.40 48.34 48.43 47.64 48.55 1,032,482 48.099 0.44%
2014-10-22 0 80.10 79.90 80.30 79.65 81.40 1,075,635 86,458,486 80.379 48.19 48.07 48.31 47.91 48.97 1,788,053 48.353 1.39%
2014-10-21 0 79.00 79.20 79.30 78.60 80.20 1,023,074 80,987,213 79.161 47.52 47.64 47.70 47.28 48.25 1,700,680 47.620 -1.06%
2014-10-20 0 79.85 79.80 79.85 79.50 81.95 2,192,124 175,103,293 79.878 48.04 48.01 48.04 47.82 49.30 3,644,019 48.052 0.44%
2014-10-17 0 79.50 79.35 79.65 78.60 79.70 3,950,113 313,720,784 79.421 47.82 47.73 47.91 47.28 47.94 6,566,364 47.777 0.70%
2014-10-16 0 78.95 78.80 79.20 77.70 79.40 2,257,040 178,298,904 78.997 47.49 47.40 47.64 46.74 47.76 3,751,930 47.522 0.70%
2014-10-15 0 78.40 78.20 78.40 77.00 78.95 1,509,188 118,214,329 78.330 47.16 47.04 47.16 46.32 47.49 2,508,758 47.121 0.58%
2014-10-14 0 77.95 77.90 78.00 77.30 79.85 1,335,851 105,063,979 78.649 46.89 46.86 46.92 46.50 48.04 2,220,616 47.313 -0.51%
2014-10-13 0 78.35 78.30 78.40 76.80 79.45 1,728,255 135,325,898 78.302 47.13 47.10 47.16 46.20 47.79 2,872,918 47.104 1.75%
2014-10-10 0 77.00 76.75 77.05 76.55 77.35 1,228,711 94,476,002 76.890 46.32 46.17 46.35 46.05 46.53 2,042,515 46.255 -1.22%
2014-10-09 0 77.95 77.85 78.00 76.65 78.20 904,696 70,341,648 77.752 46.89 46.83 46.92 46.11 47.04 1,503,897 46.773 1.50%
2014-10-08 0 76.80 76.75 76.95 76.55 77.80 1,523,489 117,212,772 76.937 46.20 46.17 46.29 46.05 46.80 2,532,531 46.283 -0.52%
2014-10-07 0 77.20 77.10 77.20 75.80 78.25 2,113,965 163,373,530 77.283 46.44 46.38 46.44 45.60 47.07 3,514,093 46.491 -0.13%
2014-10-06 0 77.30 77.20 77.40 75.35 77.80 2,009,761 154,763,215 77.006 46.50 46.44 46.56 45.33 46.80 3,340,872 46.324 0.26%
2014-10-03 0 77.10 77.00 77.10 74.05 77.35 4,725,214 360,130,127 76.215 46.38 46.32 46.38 44.55 46.53 7,854,833 45.848 0.98%
2014-09-30 0 76.35 76.20 76.30 74.65 77.20 3,540,499 269,521,428 76.125 45.93 45.84 45.90 44.91 46.44 5,885,454 45.795 -0.33%
2014-09-29 0 76.60 76.40 76.70 76.20 77.30 2,542,648 194,671,977 76.563 46.08 45.96 46.14 45.84 46.50 4,226,703 46.058 -0.84%
2014-09-26 0 77.25 77.10 77.25 77.10 78.60 2,010,017 155,725,660 77.475 46.47 46.38 46.47 46.38 47.28 3,341,298 46.606 -1.47%
2014-09-25 0 78.40 78.30 78.65 78.25 79.50 1,829,606 143,820,120 78.607 47.16 47.10 47.31 47.07 47.82 3,041,396 47.288 -0.76%
2014-09-24 0 79.00 78.80 79.00 78.00 80.00 1,641,242 129,381,367 78.831 47.52 47.40 47.52 46.92 48.13 2,728,275 47.422 1.28%
2014-09-23 0 78.00 77.85 78.00 77.50 78.95 1,609,947 125,987,897 78.256 46.92 46.83 46.92 46.62 47.49 2,676,252 47.076 -0.26%
2014-09-22 0 78.20 78.20 78.50 76.25 79.50 3,570,056 279,114,773 78.182 47.04 47.04 47.22 45.87 47.82 5,934,587 47.032 -1.64%
2014-09-19 0 79.50 79.25 79.30 78.90 80.45 6,306,546 502,024,446 79.604 47.82 47.67 47.70 47.46 48.40 10,483,518 47.887 -0.62%
2014-09-18 0 80.85 80.65 80.95 79.90 81.15 2,052,255 164,922,529 80.362 48.13 48.01 48.18 47.56 48.30 3,447,758 47.835 -0.49%
2014-09-17 0 81.25 81.10 81.20 80.60 82.30 1,773,282 143,830,033 81.110 48.36 48.27 48.33 47.98 48.99 2,979,088 48.280 -0.49%
2014-09-16 0 81.65 81.50 81.75 80.55 82.80 2,027,967 165,671,669 81.693 48.60 48.51 48.66 47.95 49.29 3,406,955 48.627 1.24%
2014-09-15 0 80.65 80.55 80.75 80.50 81.65 1,699,253 137,366,234 80.839 48.01 47.95 48.07 47.92 48.60 2,854,720 48.119 -1.04%
2014-09-12 0 81.50 81.55 81.60 81.00 81.95 1,112,383 90,720,865 81.555 48.51 48.54 48.57 48.21 48.78 1,868,787 48.545 0.12%
2014-09-11 0 81.40 81.30 81.45 80.85 81.85 1,179,935 95,974,572 81.339 48.45 48.39 48.48 48.13 48.72 1,982,274 48.416 0.12%
2014-09-10 0 81.30 81.15 81.30 80.85 82.60 1,805,978 146,725,472 81.244 48.39 48.30 48.39 48.13 49.17 3,034,017 48.360 -1.22%
2014-09-08 0 82.30 82.30 82.35 81.90 83.00 1,401,765 115,435,010 82.350 48.99 48.99 49.02 48.75 49.41 2,354,945 49.018 0.30%
2014-09-05 0 82.05 81.95 82.05 81.80 82.90 2,145,433 176,270,073 82.161 48.84 48.78 48.84 48.69 49.35 3,604,296 48.906 -0.67%
2014-09-04 0 82.60 82.45 82.70 82.30 83.65 1,975,003 163,263,300 82.665 49.17 49.08 49.23 48.99 49.79 3,317,976 49.206 -1.61%
2014-09-03 0 83.95 83.90 84.00 82.85 84.00 1,835,139 153,691,514 83.749 49.97 49.94 50.00 49.32 50.00 3,083,007 49.851 1.21%
2014-09-02 0 82.95 82.85 82.95 82.85 84.10 1,308,070 109,197,775 83.480 49.38 49.32 49.38 49.32 50.06 2,197,538 49.691 -0.66%
2014-09-01 0 83.50 83.45 83.60 82.55 84.30 1,099,912 91,657,205 83.331 49.70 49.67 49.76 49.14 50.18 1,847,836 49.602 1.03%
2014-08-29 0 82.65 82.55 82.80 81.70 83.45 2,222,782 184,381,143 82.951 49.20 49.14 49.29 48.63 49.67 3,734,241 49.376 0.98%
2014-08-28 0 81.85 81.70 81.95 80.65 82.75 2,592,549 211,098,503 81.425 48.72 48.63 48.78 48.01 49.26 4,355,444 48.468 -0.55%
2014-08-27 0 82.30 82.30 82.40 81.90 83.95 1,461,668 120,957,254 82.753 48.99 48.99 49.05 48.75 49.97 2,455,581 49.258 -1.61%
2014-08-26 0 83.65 83.80 83.85 83.20 84.15 990,542 82,929,187 83.721 49.79 49.88 49.91 49.52 50.09 1,664,096 49.834 0.48%
2014-08-25 0 83.25 83.20 83.25 82.70 84.40 1,395,966 116,071,982 83.148 49.55 49.52 49.55 49.23 50.24 2,345,202 49.493 -1.13%
2014-08-22 0 84.20 84.10 84.25 84.00 84.50 916,038 77,148,910 84.220 50.12 50.06 50.15 50.00 50.30 1,538,930 50.132 0.06%
2014-08-21 0 84.15 83.95 84.15 83.55 84.40 1,241,686 104,212,844 83.929 50.09 49.97 50.09 49.73 50.24 2,086,014 49.958 0.18%
2014-08-20 0 84.00 83.85 84.15 83.45 84.75 1,126,690 94,666,308 84.022 50.00 49.91 50.09 49.67 50.45 1,892,823 50.013 -0.41%
2014-08-19 0 84.35 84.35 84.45 83.05 85.45 1,770,957 148,964,666 84.115 50.21 50.21 50.27 49.43 50.86 2,975,182 50.069 -1.00%
2014-08-18 0 85.20 85.05 85.35 84.60 85.90 738,056 62,873,887 85.189 50.71 50.63 50.80 50.36 51.13 1,239,923 50.708 -0.18%
2014-08-15 0 85.35 85.25 85.45 84.90 85.75 1,301,202 111,051,576 85.345 50.80 50.74 50.86 50.54 51.04 2,186,000 50.801 0.53%
2014-08-14 0 84.90 84.75 84.90 84.35 85.20 1,175,718 99,808,010 84.891 50.54 50.45 50.54 50.21 50.71 1,975,189 50.531 0.59%
2014-08-13 0 84.40 84.30 84.50 83.35 84.50 1,066,016 89,510,455 83.967 50.24 50.18 50.30 49.61 50.30 1,790,891 49.981 0.48%
2014-08-12 0 84.00 83.80 84.00 83.30 84.20 589,710 49,348,958 83.683 50.00 49.88 50.00 49.58 50.12 990,704 49.812 0.30%
2014-08-11 0 83.75 83.75 84.00 83.25 84.15 610,367 51,061,478 83.657 49.85 49.85 50.00 49.55 50.09 1,025,408 49.796 0.48%
2014-08-08 0 83.35 83.35 83.45 82.85 84.35 416,375 34,707,901 83.357 49.61 49.61 49.67 49.32 50.21 699,504 49.618 -0.24%
2014-08-07 0 83.55 83.45 83.60 83.35 84.50 569,441 47,664,738 83.704 49.73 49.67 49.76 49.61 50.30 956,653 49.825 -0.89%
2014-08-06 0 84.30 84.10 84.30 83.20 84.30 1,058,970 88,883,108 83.934 50.18 50.06 50.18 49.52 50.18 1,779,054 49.961 1.14%
2014-08-05 0 83.35 83.35 83.45 83.25 84.25 1,002,932 83,791,713 83.547 49.61 49.61 49.67 49.55 50.15 1,684,911 49.731 -0.48%
2014-08-04 0 83.75 83.65 83.90 83.15 84.75 1,121,850 93,971,850 83.765 49.85 49.79 49.94 49.49 50.45 1,884,692 49.861 0.12%
2014-08-01 0 83.65 83.50 83.75 83.00 83.85 2,095,679 175,047,999 83.528 49.79 49.70 49.85 49.41 49.91 3,520,710 49.720 0.48%
2014-07-31 0 83.25 83.00 83.30 83.00 84.45 1,762,837 146,950,854 83.360 49.55 49.41 49.58 49.41 50.27 2,961,540 49.620 -0.60%
2014-07-30 0 83.75 83.65 83.85 83.05 84.10 2,282,571 191,204,428 83.767 49.85 49.79 49.91 49.43 50.06 3,834,686 49.862 1.21%
2014-07-29 0 82.75 82.70 82.75 82.30 83.25 1,803,617 149,167,349 82.705 49.26 49.23 49.26 48.99 49.55 3,030,050 49.229 0.30%
2014-07-28 0 82.50 82.30 82.50 82.30 83.90 1,588,234 131,759,098 82.959 49.11 48.99 49.11 48.99 49.94 2,668,210 49.381 -0.90%
2014-07-25 0 83.25 83.25 83.30 81.95 84.00 1,946,536 161,789,472 83.117 49.55 49.55 49.58 48.78 50.00 3,270,152 49.475 -0.89%
2014-07-24 0 84.00 83.90 84.00 83.25 84.40 870,020 72,996,770 83.902 50.00 49.94 50.00 49.55 50.24 1,461,621 49.942 0.18%
2014-07-23 0 83.85 83.80 84.00 83.75 84.85 1,153,067 96,870,441 84.011 49.91 49.88 50.00 49.85 50.51 1,937,136 50.007 -1.06%
2014-07-22 0 84.75 84.65 84.75 82.80 84.85 1,774,354 149,702,237 84.370 50.45 50.39 50.45 49.29 50.51 2,980,889 50.221 2.23%
2014-07-21 0 82.90 82.90 82.95 82.65 83.55 558,381 46,382,335 83.066 49.35 49.35 49.38 49.20 49.73 938,072 49.444 -0.42%
2014-07-18 0 83.25 83.05 83.30 82.60 83.80 1,074,418 89,315,541 83.129 49.55 49.43 49.58 49.17 49.88 1,805,007 49.482 -0.89%
2014-07-17 0 84.00 83.80 84.00 83.25 84.05 2,096,974 175,749,126 83.811 50.00 49.88 50.00 49.55 50.03 3,522,886 49.888 0.90%
2014-07-16 0 83.25 83.10 83.45 83.00 83.60 1,642,591 136,991,991 83.400 49.55 49.46 49.67 49.41 49.76 2,759,529 49.643 0.79%
2014-07-15 0 82.60 82.35 82.50 81.90 82.90 1,100,268 90,808,860 82.533 49.17 49.02 49.11 48.75 49.35 1,848,434 49.127 -0.48%
2014-07-14 0 83.00 82.90 83.00 82.65 83.85 1,002,080 83,253,441 83.081 49.41 49.35 49.41 49.20 49.91 1,683,480 49.453 0.18%
2014-07-11 0 82.85 82.75 82.85 82.10 83.10 827,778 68,578,707 82.847 49.32 49.26 49.32 48.87 49.46 1,390,655 49.314 -0.18%
2014-07-10 0 83.00 82.75 83.00 81.90 83.00 1,901,850 157,424,567 82.774 49.41 49.26 49.41 48.75 49.41 3,195,080 49.271 1.28%
2014-07-09 0 81.95 81.80 81.95 81.30 82.35 1,674,954 137,273,164 81.956 48.78 48.69 48.78 48.39 49.02 2,813,898 48.784 -1.03%
2014-07-08 0 82.80 82.65 83.00 82.40 83.10 1,481,892 122,810,006 82.874 49.29 49.20 49.41 49.05 49.46 2,489,557 49.330 -0.12%
2014-07-07 0 82.90 82.60 82.90 82.25 83.00 1,307,177 108,058,336 82.665 49.35 49.17 49.35 48.96 49.41 2,196,038 49.206 0.24%
2014-07-04 0 82.70 82.55 82.80 82.25 83.00 1,201,018 99,123,568 82.533 49.23 49.14 49.29 48.96 49.41 2,017,693 49.127 -0.30%
2014-07-03 0 82.95 82.80 83.00 82.30 83.00 925,162 76,542,157 82.734 49.38 49.29 49.41 48.99 49.41 1,554,259 49.247 0.24%
2014-07-02 0 82.75 82.60 82.70 81.00 82.95 1,731,294 143,151,534 82.685 49.26 49.17 49.23 48.21 49.38 2,908,549 49.218 1.41%
2014-06-30 0 81.60 81.30 81.60 80.15 82.15 1,194,273 97,020,247 81.238 48.57 48.39 48.57 47.71 48.90 2,006,361 48.356 0.37%
2014-06-27 0 81.30 81.25 81.45 81.20 82.80 928,813 76,186,914 82.026 48.39 48.36 48.48 48.33 49.29 1,560,392 48.825 -1.09%
2014-06-26 0 82.20 81.90 82.20 80.80 82.20 1,520,993 124,353,725 81.758 48.93 48.75 48.93 48.10 48.93 2,555,246 48.666 1.54%
2014-06-25 0 80.95 80.90 81.05 80.25 81.20 1,352,284 109,452,329 80.939 48.18 48.16 48.24 47.77 48.33 2,271,817 48.178 0.62%
2014-06-24 0 80.45 80.30 80.55 80.00 80.90 1,245,405 100,132,317 80.401 47.89 47.80 47.95 47.62 48.16 2,092,262 47.858 0.56%
2014-06-23 0 80.00 79.70 80.05 78.60 81.50 3,530,742 282,234,853 79.936 47.62 47.44 47.65 46.79 48.51 5,931,595 47.582 0.19%
2014-06-20 0 79.85 79.75 80.00 79.05 80.50 1,950,586 155,896,001 79.923 47.53 47.47 47.62 47.05 47.92 3,276,956 47.573 1.20%
2014-06-19 0 78.90 78.80 78.85 78.75 79.50 1,691,550 133,359,397 78.839 46.96 46.91 46.93 46.88 47.32 2,841,779 46.928 0.70%
2014-06-18 0 78.35 78.40 78.45 78.00 78.85 2,561,193 200,711,763 78.367 46.64 46.67 46.70 46.43 46.93 4,302,767 46.647 -0.70%
2014-06-17 0 78.90 78.85 78.90 78.70 79.60 3,448,768 272,307,137 78.958 46.96 46.93 46.96 46.85 47.38 5,793,880 46.999 -0.13%
2014-06-16 0 79.00 79.10 79.25 78.90 81.00 3,942,637 313,418,846 79.495 47.02 47.08 47.17 46.96 48.21 6,623,573 47.319 -1.92%
2014-06-13 0 80.55 80.55 80.65 80.15 81.05 1,205,970 97,382,580 80.750 47.95 47.95 48.01 47.71 48.24 2,026,012 48.066 -0.56%
2014-06-12 0 81.00 80.85 81.15 80.40 81.15 1,322,610 106,861,490 80.796 48.21 48.13 48.30 47.86 48.30 2,221,965 48.093 0.25%
2014-06-11 0 80.80 80.85 80.90 79.80 81.65 2,287,983 184,345,462 80.571 48.10 48.13 48.16 47.50 48.60 3,843,778 47.959 -1.10%
2014-06-10 0 81.70 81.60 81.70 80.70 82.30 1,901,021 155,142,860 81.610 48.63 48.57 48.63 48.04 48.99 3,193,687 48.578 0.99%
2014-06-09 0 80.90 80.80 80.95 80.45 81.75 818,364 66,169,923 80.856 48.16 48.10 48.18 47.89 48.66 1,374,840 48.129 0.56%
2014-06-06 0 80.45 80.45 80.55 80.40 81.45 1,627,902 131,524,492 80.794 47.89 47.89 47.95 47.86 48.48 2,734,852 48.092 -0.86%
2014-06-05 0 81.15 81.05 81.15 81.05 82.05 1,702,524 138,486,339 81.342 48.30 48.24 48.30 48.24 48.84 2,860,215 48.418 -1.16%
2014-06-04 0 82.10 82.10 82.25 81.55 83.25 1,322,052 108,317,692 81.931 48.87 48.87 48.96 48.54 49.55 2,221,028 48.769 -1.68%
2014-06-03 0 83.50 83.35 83.50 81.60 83.55 1,682,900 139,131,072 82.673 49.70 49.61 49.70 48.57 49.73 2,827,247 49.211 1.52%
2014-05-30 0 82.25 81.95 82.70 81.15 82.70 2,231,893 183,296,328 82.126 48.96 48.78 49.23 48.30 49.23 3,749,548 48.885 1.23%
2014-05-29 0 81.25 81.25 81.30 80.70 82.55 1,007,667 82,148,420 81.523 48.36 48.36 48.39 48.04 49.14 1,692,866 48.526 -1.40%
2014-05-28 0 82.40 82.35 82.50 82.10 83.35 1,359,231 112,565,494 82.816 49.05 49.02 49.11 48.87 49.61 2,283,488 49.295 -0.06%
2014-05-27 0 82.45 82.30 82.45 81.45 82.65 602,465 49,556,084 82.256 49.08 48.99 49.08 48.48 49.20 1,012,132 48.962 0.49%
2014-05-26 0 82.05 82.00 82.25 80.95 82.50 1,002,675 82,252,445 82.033 48.84 48.81 48.96 48.18 49.11 1,684,479 48.830 0.31%
2014-05-23 0 82.80 82.90 82.95 81.50 82.95 946,412 78,005,258 82.422 48.69 48.75 48.78 47.93 48.78 1,609,395 48.469 0.98%
2014-05-22 0 82.00 81.95 82.15 81.65 83.45 1,311,742 108,190,315 82.478 48.22 48.19 48.31 48.01 49.07 2,230,648 48.502 0.24%
2014-05-21 0 81.80 81.70 81.80 81.10 82.90 981,500 80,358,500 81.873 48.10 48.04 48.10 47.69 48.75 1,669,063 48.146 -0.30%
2014-05-20 0 82.05 82.05 82.20 81.55 83.65 807,366 66,386,521 82.226 48.25 48.25 48.34 47.96 49.19 1,372,945 48.353 -1.32%
2014-05-19 0 83.15 83.05 83.20 82.75 83.95 1,929,636 160,227,768 83.035 48.90 48.84 48.93 48.66 49.37 3,281,391 48.829 0.60%
2014-05-16 0 82.65 82.55 82.80 81.70 83.15 1,073,659 88,495,913 82.425 48.60 48.54 48.69 48.04 48.90 1,825,782 48.470 0.30%
2014-05-15 0 82.40 82.20 82.50 80.90 82.75 1,478,665 121,486,212 82.159 48.46 48.34 48.51 47.57 48.66 2,514,504 48.314 0.18%
2014-05-14 0 82.25 82.15 82.20 80.60 82.35 1,718,380 140,700,514 81.880 48.37 48.31 48.34 47.40 48.43 2,922,145 48.150 0.61%
2014-05-13 0 81.75 81.65 81.75 80.30 81.80 3,883,829 314,318,126 80.930 48.07 48.01 48.07 47.22 48.10 6,604,541 47.591 1.87%
2014-05-12 0 80.25 80.10 80.30 78.45 81.75 3,546,328 283,922,028 80.061 47.19 47.10 47.22 46.13 48.07 6,030,613 47.080 2.75%
2014-05-09 0 78.10 78.05 78.20 78.00 80.00 4,766,030 374,438,023 78.564 45.93 45.90 45.99 45.87 47.04 8,104,744 46.200 -2.62%
2014-05-08 0 80.20 80.10 80.20 78.30 80.65 1,543,771 123,226,884 79.822 47.16 47.10 47.16 46.04 47.43 2,625,218 46.940 0.12%
2014-05-07 0 80.10 80.00 80.10 79.20 81.10 2,377,298 190,692,000 80.214 47.10 47.04 47.10 46.57 47.69 4,042,650 47.170 -1.23%
2014-05-05 0 81.10 80.90 81.10 80.40 82.00 1,223,837 99,201,654 81.058 47.69 47.57 47.69 47.28 48.22 2,081,163 47.666 -0.67%
2014-05-02 0 81.65 81.65 81.75 80.10 82.15 1,978,058 160,761,014 81.272 48.01 48.01 48.07 47.10 48.31 3,363,733 47.792 0.00%
2014-04-30 0 81.65 81.55 81.60 81.05 82.65 2,599,666 212,621,620 81.788 48.01 47.96 47.99 47.66 48.60 4,420,792 48.096 -0.18%
2014-04-29 0 81.80 81.75 81.80 80.40 82.10 1,565,540 127,562,443 81.481 48.10 48.07 48.10 47.28 48.28 2,662,237 47.916 1.18%
2014-04-28 0 80.85 80.80 81.00 80.35 81.80 1,797,256 145,900,211 81.179 47.54 47.51 47.63 47.25 48.10 3,056,275 47.738 0.19%
2014-04-25 0 80.70 80.45 80.70 79.50 81.90 2,222,574 179,258,219 80.653 47.46 47.31 47.46 46.75 48.16 3,779,538 47.429 -1.41%
2014-04-24 0 81.85 81.70 81.85 80.95 82.20 1,611,500 131,602,879 81.665 48.13 48.04 48.13 47.60 48.34 2,740,393 48.023 0.61%
2014-04-23 0 81.35 81.30 81.35 80.90 83.00 1,873,087 152,566,358 81.452 47.84 47.81 47.84 47.57 48.81 3,185,228 47.898 -1.39%
2014-04-22 0 82.50 82.45 82.70 81.90 83.55 1,070,601 88,268,079 82.447 48.51 48.49 48.63 48.16 49.13 1,820,582 48.483 -0.72%
2014-04-17 0 83.10 83.05 83.25 82.45 84.00 1,009,100 83,749,651 82.994 48.87 48.84 48.96 48.49 49.40 1,715,998 48.805 -0.84%
2014-04-16 0 83.80 83.65 83.80 83.25 85.00 1,324,954 111,503,692 84.157 49.28 49.19 49.28 48.96 49.98 2,253,115 49.489 0.66%
2014-04-15 0 83.25 83.15 83.40 83.00 84.85 1,434,781 119,990,469 83.630 48.96 48.90 49.04 48.81 49.90 2,439,878 49.179 -0.48%
2014-04-14 0 83.65 83.55 83.65 83.10 85.80 1,788,932 150,290,913 84.012 49.19 49.13 49.19 48.87 50.46 3,042,120 49.403 -0.48%
2014-04-11 0 84.05 84.00 84.25 83.15 86.70 2,172,561 183,819,276 84.609 49.43 49.40 49.54 48.90 50.98 3,694,490 49.755 -0.94%
2014-04-10 0 84.85 84.75 85.00 83.30 85.05 2,237,020 188,483,521 84.257 49.90 49.84 49.98 48.98 50.01 3,804,104 49.547 2.04%
2014-04-09 0 83.15 83.05 83.15 81.70 83.15 2,243,927 185,278,371 82.569 48.90 48.84 48.90 48.04 48.90 3,815,850 48.555 1.71%
2014-04-08 0 81.75 81.75 81.95 81.00 82.35 1,545,350 126,178,889 81.651 48.07 48.07 48.19 47.63 48.43 2,627,903 48.015 0.93%
2014-04-07 0 81.00 80.95 81.00 80.50 81.50 3,374,585 273,650,372 81.092 47.63 47.60 47.63 47.34 47.93 5,738,560 47.686 0.00%
2014-04-04 0 81.00 81.05 81.20 80.85 81.75 2,025,566 164,496,826 81.210 47.63 47.66 47.75 47.54 48.07 3,444,522 47.756 -0.55%
2014-04-03 0 81.45 81.30 81.40 80.85 81.80 3,592,493 291,559,690 81.158 47.90 47.81 47.87 47.54 48.10 6,109,117 47.725 0.18%
2014-04-02 0 81.30 81.05 81.35 80.25 81.80 2,527,705 204,868,044 81.049 47.81 47.66 47.84 47.19 48.10 4,298,421 47.661 0.31%
2014-04-01 0 81.05 80.85 80.90 79.85 81.15 3,856,315 310,575,877 80.537 47.66 47.54 47.57 46.96 47.72 6,557,753 47.360 0.87%
2014-03-31 0 80.35 80.15 80.55 78.60 81.90 3,654,072 292,084,462 79.934 47.25 47.13 47.37 46.22 48.16 6,213,834 47.006 0.44%
2014-03-28 0 80.00 79.95 80.05 77.60 80.10 4,923,850 387,882,832 78.776 47.04 47.01 47.07 45.63 47.10 8,373,121 46.325 4.23%
2014-03-27 0 76.75 76.65 76.70 76.00 78.85 4,488,803 344,849,686 76.824 45.13 45.07 45.10 44.69 46.37 7,633,313 45.177 -2.79%
2014-03-26 0 78.95 78.95 79.00 78.55 80.80 5,657,664 448,642,841 79.298 46.43 46.43 46.46 46.19 47.51 9,620,988 46.632 -2.83%
2014-03-25 0 81.25 81.25 81.30 80.85 84.50 2,374,941 195,018,852 82.115 47.78 47.78 47.81 47.54 49.69 4,038,642 48.288 -1.22%
2014-03-24 0 82.25 82.25 82.35 81.30 82.80 1,722,694 141,545,278 82.165 48.37 48.37 48.43 47.81 48.69 2,929,481 48.318 1.61%
2014-03-21 0 80.95 81.50 81.70 80.20 81.75 2,660,000 215,043,700 80.843 47.60 47.93 48.04 47.16 48.07 4,523,391 47.540 0.50%
2014-03-20 0 80.55 80.45 80.60 80.15 81.85 2,439,750 196,440,633 80.517 47.37 47.31 47.40 47.13 48.13 4,148,851 47.348 -1.77%
2014-03-19 0 82.00 81.95 82.15 80.15 82.35 1,500,977 122,747,088 81.778 48.22 48.19 48.31 47.13 48.43 2,552,446 48.090 1.49%
2014-03-18 0 80.80 80.75 80.90 80.10 82.30 2,699,869 217,390,299 80.519 47.51 47.49 47.57 47.10 48.40 4,591,190 47.349 -1.82%
2014-03-17 0 82.30 82.10 82.50 80.65 82.85 1,256,302 103,234,104 82.173 48.40 48.28 48.51 47.43 48.72 2,136,371 48.322 1.60%
2014-03-14 0 81.00 81.00 81.20 80.55 82.00 1,784,774 144,657,631 81.051 47.63 47.63 47.75 47.37 48.22 3,035,049 47.662 -1.34%
2014-03-13 0 82.10 81.95 82.10 81.80 83.15 1,264,192 104,007,579 82.272 48.28 48.19 48.28 48.10 48.90 2,149,788 48.380 0.00%
2014-03-12 0 82.10 81.90 82.20 80.50 82.30 1,496,062 121,555,691 81.250 48.28 48.16 48.34 47.34 48.40 2,544,088 47.780 -0.61%
2014-03-11 0 82.60 82.30 82.60 82.05 83.45 1,159,660 95,706,220 82.530 48.57 48.40 48.57 48.25 49.07 1,972,029 48.532 -0.96%
2014-03-10 0 83.40 83.40 83.55 82.10 83.55 1,508,812 124,803,365 82.716 49.04 49.04 49.13 48.28 49.13 2,565,770 48.642 -0.48%
2014-03-07 0 83.80 83.75 83.80 83.00 84.50 1,461,391 122,565,773 83.869 49.28 49.25 49.28 48.81 49.69 2,485,129 49.320 0.54%
2014-03-06 0 83.35 83.30 83.35 82.65 83.50 2,022,415 168,112,159 83.124 49.01 48.98 49.01 48.60 49.10 3,439,163 48.882 0.54%
2014-03-05 0 82.90 82.80 82.90 82.70 83.70 1,428,348 118,660,904 83.076 48.75 48.69 48.75 48.63 49.22 2,428,939 48.853 0.18%
2014-03-04 0 82.75 82.70 82.90 81.55 83.30 1,984,170 163,997,643 82.653 48.66 48.63 48.75 47.96 48.98 3,374,127 48.604 1.04%
2014-03-03 0 81.90 81.90 82.00 81.35 84.05 2,973,754 245,649,941 82.606 48.16 48.16 48.22 47.84 49.43 5,056,937 48.577 -2.79%
2014-02-28 0 84.25 84.15 84.35 82.85 84.95 2,446,137 205,999,808 84.214 49.54 49.48 49.60 48.72 49.96 4,159,712 49.523 1.81%
2014-02-27 0 82.75 82.65 82.70 82.15 83.05 2,797,411 231,357,092 82.704 48.66 48.60 48.63 48.31 48.84 4,757,062 48.634 0.06%
2014-02-26 0 82.70 82.55 82.75 81.50 83.50 1,918,510 158,897,810 82.824 48.63 48.54 48.66 47.93 49.10 3,262,471 48.705 1.47%
2014-02-25 0 81.50 81.55 81.70 81.40 83.85 2,022,473 166,966,363 82.556 47.93 47.96 48.04 47.87 49.31 3,439,262 48.547 -0.67%
2014-02-24 0 82.05 81.95 82.20 81.75 82.70 1,510,074 124,071,760 82.163 48.25 48.19 48.34 48.07 48.63 2,567,916 48.316 -0.30%
2014-02-21 0 82.30 82.15 82.30 81.70 83.65 2,939,280 242,564,798 82.525 48.40 48.31 48.40 48.04 49.19 4,998,314 48.529 -0.60%
2014-02-20 0 82.80 82.70 82.80 82.15 84.75 2,295,173 189,952,978 82.762 48.69 48.63 48.69 48.31 49.84 3,902,995 48.669 -2.53%
2014-02-19 0 84.95 84.65 84.95 82.45 85.00 1,489,223 125,329,323 84.158 49.96 49.78 49.96 48.49 49.98 2,532,458 49.489 1.61%
2014-02-18 0 83.60 83.55 83.60 82.40 83.85 821,076 68,345,038 83.238 49.16 49.13 49.16 48.46 49.31 1,396,259 48.949 0.78%
2014-02-17 0 82.95 82.90 83.00 82.65 84.55 984,720 82,266,588 83.543 48.78 48.75 48.81 48.60 49.72 1,674,539 49.128 -0.06%
2014-02-14 0 83.00 82.85 83.00 82.30 83.55 1,638,125 135,881,467 82.949 48.81 48.72 48.81 48.40 49.13 2,785,669 48.779 0.85%
2014-02-13 0 82.30 82.20 82.50 81.65 84.15 3,673,349 302,381,619 82.318 48.40 48.34 48.51 48.01 49.48 6,246,615 48.407 -1.85%
2014-02-12 0 83.85 83.80 84.10 83.35 84.40 1,773,500 148,677,072 83.833 49.31 49.28 49.46 49.01 49.63 3,015,878 49.298 -1.64%
2014-02-11 0 85.25 84.95 85.30 83.15 85.65 1,961,572 166,189,471 84.723 50.13 49.96 50.16 48.90 50.37 3,335,698 49.821 1.85%
2014-02-10 0 83.70 83.70 83.75 83.20 85.35 2,247,809 189,218,769 84.179 49.22 49.22 49.25 48.93 50.19 3,822,451 49.502 -2.05%
2014-02-07 0 85.45 85.25 85.70 83.00 85.85 2,118,999 180,039,371 84.964 50.25 50.13 50.40 48.81 50.48 3,603,407 49.964 1.30%
2014-02-06 0 84.35 84.05 84.55 83.00 84.55 2,208,301 185,461,320 83.984 49.60 49.43 49.72 48.81 49.72 3,755,267 49.387 1.57%
2014-02-05 0 83.05 83.00 83.15 80.20 83.80 3,003,615 248,467,414 82.723 48.84 48.81 48.90 47.16 49.28 5,107,717 48.645 1.53%
2014-02-04 0 81.80 81.80 82.00 81.50 82.25 3,462,299 283,315,927 81.829 48.10 48.10 48.22 47.93 48.37 5,887,719 48.120 -2.44%
2014-01-30 0 83.85 83.95 84.15 81.85 84.15 3,957,554 329,666,849 83.301 49.31 49.37 49.48 48.13 49.48 6,729,912 48.985 0.36%
2014-01-29 0 83.55 83.55 83.70 80.00 85.00 6,507,870 539,921,178 82.964 49.13 49.13 49.22 47.04 49.98 11,066,783 48.788 6.91%
2014-01-28 0 78.15 78.00 78.10 77.85 80.15 5,525,516 435,853,050 78.880 45.96 45.87 45.93 45.78 47.13 9,396,268 46.386 0.06%
2014-01-27 0 78.10 78.00 78.15 77.00 80.00 6,705,890 526,889,084 78.571 45.93 45.87 45.96 45.28 47.04 11,403,521 46.204 -4.99%
2014-01-24 0 82.20 82.20 82.40 82.05 86.50 6,952,113 580,613,973 83.516 48.34 48.34 48.46 48.25 50.87 11,822,229 49.112 -5.90%
2014-01-23 0 87.35 87.15 87.30 86.90 89.25 2,301,950 201,231,111 87.418 51.37 51.25 51.34 51.10 52.48 3,914,519 51.406 -0.91%
2014-01-22 0 88.15 88.05 88.25 88.00 89.55 2,958,673 262,216,741 88.626 51.84 51.78 51.90 51.75 52.66 5,031,292 52.117 -0.96%
2014-01-21 0 89.00 88.95 89.00 88.30 90.50 1,100,504 98,223,476 89.253 52.34 52.31 52.34 51.93 53.22 1,871,432 52.486 0.17%
2014-01-20 0 88.85 88.80 89.00 88.55 90.50 7,285,477 657,032,025 90.184 52.25 52.22 52.34 52.07 53.22 12,389,122 53.033 -2.36%
2014-01-17 0 91.00 90.85 91.10 89.75 91.10 1,308,670 118,559,709 90.596 53.51 53.42 53.57 52.78 53.57 2,225,424 53.275 0.61%
2014-01-16 0 90.45 90.30 90.40 89.45 90.80 1,858,990 167,979,160 90.360 53.19 53.10 53.16 52.60 53.40 3,161,255 53.137 1.01%
2014-01-15 0 89.55 89.50 89.70 89.05 90.40 689,162 61,713,166 89.548 52.66 52.63 52.75 52.37 53.16 1,171,936 52.659 0.56%
2014-01-14 0 89.05 89.05 89.15 88.50 89.95 1,612,150 143,725,208 89.151 52.37 52.37 52.43 52.04 52.90 2,741,498 52.426 -1.00%
2014-01-13 0 89.95 89.90 90.10 88.95 90.10 1,234,645 110,516,691 89.513 52.90 52.87 52.98 52.31 52.98 2,099,542 52.638 1.41%
2014-01-10 0 88.70 88.50 88.70 88.30 90.20 1,800,423 161,124,036 89.492 52.16 52.04 52.16 51.93 53.04 3,061,661 52.626 -0.78%
2014-01-09 0 89.40 89.45 89.50 88.15 90.80 1,526,854 136,386,797 89.325 52.57 52.60 52.63 51.84 53.40 2,596,450 52.528 -0.11%
2014-01-08 0 89.50 89.55 89.60 87.50 89.80 1,482,018 131,568,799 88.777 52.63 52.66 52.69 51.45 52.81 2,520,206 52.206 1.07%
2014-01-07 0 88.55 88.35 88.55 87.00 88.85 1,099,611 96,777,710 88.011 52.07 51.95 52.07 51.16 52.25 1,869,914 51.755 0.00%
2014-01-06 0 88.55 88.50 88.65 87.55 88.90 1,160,475 102,369,296 88.213 52.07 52.04 52.13 51.48 52.28 1,973,415 51.874 -0.78%
2014-01-03 0 89.25 89.25 89.30 89.00 91.00 1,676,098 149,996,225 89.491 52.48 52.48 52.51 52.34 53.51 2,850,243 52.626 -1.92%
2014-01-02 0 91.00 90.70 91.00 90.35 91.70 924,616 83,955,243 90.800 53.51 53.34 53.51 53.13 53.92 1,572,331 53.395 -0.66%
2013-12-31 0 91.60 91.40 91.70 91.05 92.30 560,909 51,459,284 91.743 53.87 53.75 53.92 53.54 54.28 953,839 53.950 0.16%
2013-12-30 0 91.45 91.00 91.60 90.50 92.80 1,399,258 128,063,654 91.523 53.78 53.51 53.87 53.22 54.57 2,379,471 53.820 0.27%
2013-12-27 0 91.20 91.05 91.35 91.00 92.65 1,065,814 97,782,328 91.744 53.63 53.54 53.72 53.51 54.48 1,812,441 53.951 -0.49%
2013-12-24 0 91.65 91.55 91.70 90.50 92.20 826,659 75,778,059 91.668 53.90 53.84 53.92 53.22 54.22 1,405,753 53.906 1.05%
2013-12-23 0 90.70 90.70 90.75 90.20 93.00 2,687,389 245,259,187 91.263 53.34 53.34 53.37 53.04 54.69 4,569,967 53.668 -1.57%
2013-12-20 0 92.15 91.85 92.50 89.90 92.60 3,373,641 309,290,762 91.679 54.19 54.01 54.40 52.87 54.45 5,736,954 53.912 1.21%
2013-12-19 0 91.05 90.80 90.95 90.00 93.15 2,361,973 215,912,362 91.412 53.54 53.40 53.48 52.92 54.78 4,016,590 53.755 0.28%
2013-12-18 0 90.80 90.40 90.95 89.65 91.80 1,727,519 156,967,739 90.863 53.40 53.16 53.48 52.72 53.98 2,937,686 53.432 0.83%
2013-12-17 0 90.05 89.80 90.05 89.65 91.60 2,694,000 243,411,400 90.353 52.95 52.81 52.95 52.72 53.87 4,581,209 53.133 -1.15%
2013-12-16 0 91.10 91.05 91.30 89.60 91.85 2,722,693 247,960,004 91.072 53.57 53.54 53.69 52.69 54.01 4,630,002 53.555 -0.16%
2013-12-13 0 91.25 91.05 91.30 91.00 95.80 5,347,272 494,872,341 92.547 53.66 53.54 53.69 53.51 56.34 9,093,160 54.422 -4.85%
2013-12-12 0 95.90 95.90 96.20 95.10 97.20 2,037,900 196,563,509 96.454 56.39 56.39 56.57 55.92 57.16 3,465,496 56.720 0.10%
2013-12-11 0 95.80 95.80 95.95 93.50 96.80 1,653,558 158,044,909 95.579 56.34 56.34 56.42 54.98 56.92 2,811,914 56.205 -0.88%
2013-12-10 0 96.65 96.55 96.90 95.50 97.50 1,366,922 132,272,594 96.767 56.84 56.78 56.98 56.16 57.34 2,324,482 56.904 0.05%
2013-12-09 0 96.60 96.40 96.70 95.45 97.30 1,179,988 113,715,731 96.370 56.81 56.69 56.86 56.13 57.22 2,006,597 56.671 1.79%
2013-12-06 0 94.90 94.95 95.00 94.45 95.45 1,206,849 114,465,866 94.847 55.81 55.84 55.87 55.54 56.13 2,052,275 55.775 -0.37%
2013-12-05 0 95.25 94.90 95.10 94.15 96.55 1,522,140 144,433,236 94.888 56.01 55.81 55.92 55.37 56.78 2,588,434 55.799 -0.37%
2013-12-04 0 95.60 95.45 95.75 93.50 96.55 1,803,000 172,046,483 95.422 56.22 56.13 56.31 54.98 56.78 3,066,043 56.114 -0.05%
2013-12-03 0 95.65 95.50 95.65 95.50 97.80 1,175,487 112,734,102 95.904 56.25 56.16 56.25 56.16 57.51 1,998,943 56.397 -2.05%
2013-12-02 0 97.65 97.65 97.85 96.70 98.50 868,250 84,771,889 97.635 57.42 57.42 57.54 56.86 57.92 1,476,479 57.415 -0.05%
2013-11-29 0 97.70 97.50 97.70 95.30 97.70 1,534,763 148,448,348 96.724 57.45 57.34 57.45 56.04 57.45 2,609,900 56.879 1.56%
2013-11-28 0 96.20 96.20 96.40 95.05 97.85 1,182,526 114,283,186 96.643 56.57 56.57 56.69 55.89 57.54 2,010,913 56.831 -0.21%
2013-11-27 0 96.40 96.25 96.70 93.90 96.85 2,055,257 195,876,043 95.305 56.69 56.60 56.86 55.22 56.95 3,495,012 56.044 2.01%
2013-11-26 0 94.50 94.70 94.90 94.30 95.95 1,838,549 174,532,533 94.929 55.57 55.69 55.81 55.45 56.42 3,126,495 55.824 -0.53%
2013-11-25 0 95.00 95.00 95.05 95.00 96.40 2,596,727 247,404,005 95.275 55.87 55.87 55.89 55.87 56.69 4,415,794 56.027 -0.63%
2013-11-22 0 95.60 95.55 95.80 95.50 96.70 1,237,324 118,614,539 95.864 56.22 56.19 56.34 56.16 56.86 2,104,098 56.373 -0.16%
2013-11-21 0 95.75 95.60 95.75 95.10 96.80 2,184,109 208,834,129 95.615 56.31 56.22 56.31 55.92 56.92 3,714,128 56.227 -0.42%
2013-11-20 0 96.15 96.05 96.20 95.70 99.35 2,508,026 242,829,156 96.821 56.54 56.48 56.57 56.28 58.42 4,264,956 56.936 -2.44%
2013-11-19 0 98.55 98.75 98.80 95.60 99.70 3,378,348 331,441,574 98.108 57.95 58.07 58.10 56.22 58.63 5,744,959 57.693 0.10%
2013-11-18 0 98.45 98.30 98.50 96.00 98.50 5,083,772 497,063,919 97.775 57.89 57.81 57.92 56.45 57.92 8,645,072 57.497 6.55%
2013-11-15 0 92.40 92.30 92.40 89.40 92.85 1,820,747 166,987,879 91.714 54.34 54.28 54.34 52.57 54.60 3,096,222 53.933 3.47%
2013-11-14 0 89.30 89.20 89.35 88.10 89.50 1,577,527 140,236,282 88.896 52.51 52.45 52.54 51.81 52.63 2,682,621 52.276 1.59%
2013-11-13 0 87.90 87.75 87.90 87.50 89.75 1,574,653 138,812,139 88.154 51.69 51.60 51.69 51.45 52.78 2,677,734 51.839 -1.79%
2013-11-12 0 89.50 89.55 89.60 87.00 90.35 1,802,850 159,931,112 88.710 52.63 52.66 52.69 51.16 53.13 3,065,788 52.166 1.65%
2013-11-11 0 88.05 88.10 88.15 87.20 89.60 3,213,167 283,250,401 88.153 51.78 51.81 51.84 51.28 52.69 5,464,065 51.839 -1.84%
2013-11-08 0 89.70 89.50 89.80 89.35 90.05 1,982,217 178,115,820 89.857 52.75 52.63 52.81 52.54 52.95 3,370,806 52.841 -0.83%
2013-11-07 0 90.45 90.45 90.65 90.40 91.50 1,706,959 155,201,804 90.923 53.19 53.19 53.31 53.16 53.81 2,902,723 53.468 -1.63%
2013-11-06 0 91.95 91.75 91.80 91.30 92.15 1,271,595 116,712,096 91.784 54.07 53.95 53.98 53.69 54.19 2,162,377 53.974 -0.38%
2013-11-05 0 92.30 92.15 92.35 91.10 93.70 653,432 60,302,278 92.285 54.28 54.19 54.31 53.57 55.10 1,111,176 54.269 -0.75%
2013-11-04 0 93.00 93.00 93.20 92.65 95.50 791,630 74,078,102 93.577 54.69 54.69 54.81 54.48 56.16 1,346,185 55.028 -2.11%
2013-11-01 0 95.00 94.75 95.00 93.10 95.50 1,109,765 105,029,699 94.641 55.87 55.72 55.87 54.75 56.16 1,887,181 55.654 0.05%
2013-10-31 0 94.95 94.70 95.00 92.90 95.00 2,042,352 192,753,870 94.378 55.84 55.69 55.87 54.63 55.87 3,473,067 55.500 2.10%
2013-10-30 0 93.00 92.90 93.00 91.15 93.00 1,005,247 92,833,266 92.349 54.69 54.63 54.69 53.60 54.69 1,709,446 54.306 1.14%
2013-10-29 0 91.95 91.65 92.00 89.60 92.00 1,314,442 119,449,531 90.875 54.07 53.90 54.10 52.69 54.10 2,235,239 53.439 1.83%
2013-10-28 0 90.30 90.20 90.50 89.50 90.75 783,400 70,687,649 90.232 53.10 53.04 53.22 52.63 53.37 1,332,190 53.061 0.00%
2013-10-25 0 90.30 89.95 90.35 89.05 91.20 1,794,810 162,026,993 90.275 53.10 52.90 53.13 52.37 53.63 3,052,116 53.087 -0.66%
2013-10-24 0 90.90 90.70 91.00 90.20 91.60 1,143,244 103,785,219 90.781 53.45 53.34 53.51 53.04 53.87 1,944,113 53.384 -0.11%
2013-10-23 0 91.00 90.95 91.10 90.50 93.00 1,577,430 145,012,789 91.930 53.51 53.48 53.57 53.22 54.69 2,682,456 54.060 -0.33%
2013-10-22 0 91.30 91.25 91.30 90.65 92.50 1,719,107 157,633,538 91.695 53.69 53.66 53.69 53.31 54.40 2,923,381 53.922 -1.24%
2013-10-21 0 92.45 92.20 92.45 92.10 92.85 1,414,414 130,788,040 92.468 54.37 54.22 54.37 54.16 54.60 2,405,244 54.376 -0.11%
2013-10-18 0 92.55 92.25 92.55 91.45 92.90 543,552 50,201,211 92.358 54.42 54.25 54.42 53.78 54.63 924,323 54.311 0.16%
2013-10-17 0 92.40 92.35 92.45 91.20 92.75 1,643,775 151,755,361 92.321 54.34 54.31 54.37 53.63 54.54 2,795,277 54.290 1.54%
2013-10-16 0 91.00 90.80 91.05 90.10 92.00 1,015,277 92,108,029 90.722 53.51 53.40 53.54 52.98 54.10 1,726,502 53.350 0.00%
2013-10-15 0 91.00 90.95 91.00 90.80 92.45 1,630,818 148,999,576 91.365 53.51 53.48 53.51 53.40 54.37 2,773,244 53.728 -0.93%
2013-10-11 0 91.85 91.80 92.00 90.50 92.50 879,207 80,652,105 91.733 54.01 53.98 54.10 53.22 54.40 1,495,112 53.944 1.10%
2013-10-10 0 90.85 90.65 90.90 89.00 91.00 1,326,313 119,743,833 90.283 53.42 53.31 53.45 52.34 53.51 2,255,426 53.091 -0.44%
2013-10-09 0 91.25 91.25 91.45 91.05 92.95 1,243,040 113,636,483 91.418 53.66 53.66 53.78 53.54 54.66 2,113,818 53.759 -1.88%
2013-10-08 0 93.00 92.85 93.10 89.80 93.10 1,365,612 125,673,684 92.027 54.69 54.60 54.75 52.81 54.75 2,322,255 54.117 2.71%
2013-10-07 0 90.55 90.45 90.55 90.20 91.70 1,070,064 96,811,343 90.472 53.25 53.19 53.25 53.04 53.92 1,819,669 53.203 -1.20%
2013-10-04 0 91.65 91.45 91.70 90.20 91.80 1,676,736 152,661,578 91.047 53.90 53.78 53.92 53.04 53.98 2,851,328 53.541 -0.38%
2013-10-03 0 92.00 91.75 92.10 89.00 92.10 1,381,006 125,555,092 90.916 54.10 53.95 54.16 52.34 54.16 2,348,433 53.463 2.68%
2013-10-02 0 89.60 89.50 89.70 89.00 90.30 3,107,411 278,504,245 89.626 52.69 52.63 52.75 52.34 53.10 5,284,224 52.705 -1.21%
2013-09-30 0 90.70 90.50 90.70 90.50 92.05 1,624,200 147,996,441 91.120 53.34 53.22 53.34 53.22 54.13 2,761,990 53.583 -1.95%
2013-09-27 0 92.50 92.25 92.70 91.60 94.45 1,431,936 132,930,313 92.833 54.40 54.25 54.51 53.87 55.54 2,435,040 54.591 0.33%
2013-09-26 0 92.20 92.15 92.45 91.35 93.95 1,182,100 109,515,015 92.644 54.22 54.19 54.37 53.72 55.25 2,010,188 54.480 -0.86%
2013-09-25 0 93.00 92.50 93.00 91.00 93.00 1,829,409 168,555,529 92.137 54.69 54.40 54.69 53.51 54.69 3,110,952 54.181 0.54%
2013-09-24 0 92.50 92.55 92.65 91.45 94.50 2,820,312 261,611,443 92.760 54.40 54.42 54.48 53.78 55.57 4,796,006 54.548 -1.65%
2013-09-23 0 94.05 94.00 94.05 89.70 94.35 4,054,646 378,049,777 93.239 55.31 55.28 55.31 52.75 55.48 6,895,019 54.829 4.85%
2013-09-19 0 89.70 89.50 90.00 89.10 93.45 2,890,291 261,281,173 90.400 52.75 52.63 52.92 52.40 54.95 4,915,007 53.160 -1.27%
2013-09-18 0 91.70 91.65 91.75 91.00 92.00 2,356,650 215,778,639 91.562 53.42 53.40 53.45 53.02 53.60 4,045,033 53.344 0.82%
2013-09-17 0 90.95 90.95 91.00 88.20 91.00 2,459,687 222,003,774 90.257 52.99 52.99 53.02 51.39 53.02 4,221,889 52.584 2.19%
2013-09-16 0 89.00 88.95 89.00 88.15 89.00 1,113,390 98,947,335 88.870 51.85 51.82 51.85 51.36 51.85 1,911,060 51.776 0.74%
2013-09-13 0 88.35 88.25 88.50 87.50 88.55 1,493,457 131,719,785 88.198 51.47 51.41 51.56 50.98 51.59 2,563,419 51.384 0.80%
2013-09-12 0 87.65 87.40 87.70 86.75 88.00 1,212,665 105,781,839 87.231 51.07 50.92 51.09 50.54 51.27 2,081,459 50.821 0.17%
2013-09-11 0 87.50 87.45 87.50 86.90 88.05 1,797,812 157,388,607 87.545 50.98 50.95 50.98 50.63 51.30 3,085,824 51.004 -0.68%
2013-09-10 0 88.10 88.10 88.20 86.80 88.25 1,384,090 121,135,806 87.520 51.33 51.33 51.39 50.57 51.41 2,375,698 50.990 0.57%
2013-09-09 0 87.60 87.40 87.70 86.05 88.25 1,375,877 120,559,613 87.624 51.04 50.92 51.09 50.13 51.41 2,361,601 51.050 0.75%
2013-09-06 0 86.95 86.50 87.35 85.95 87.80 1,275,066 111,151,795 87.173 50.66 50.40 50.89 50.07 51.15 2,188,566 50.788 0.00%
2013-09-05 0 86.95 86.90 87.10 84.95 87.40 2,851,493 246,498,789 86.446 50.66 50.63 50.74 49.49 50.92 4,894,398 50.363 3.33%
2013-09-04 0 84.15 84.10 84.15 83.25 84.75 2,026,220 170,463,164 84.129 49.03 49.00 49.03 48.50 49.38 3,477,872 49.014 -2.26%
2013-09-03 0 86.10 85.80 86.15 85.45 86.55 1,653,257 142,139,346 85.975 50.16 49.99 50.19 49.78 50.42 2,837,705 50.090 0.23%
2013-09-02 0 85.90 85.85 85.90 85.20 87.60 2,490,463 214,190,830 86.004 50.05 50.02 50.05 49.64 51.04 4,274,714 50.106 1.12%
2013-08-30 0 84.95 84.60 85.10 82.50 85.10 2,028,201 170,337,296 83.984 49.49 49.29 49.58 48.06 49.58 3,481,272 48.930 1.13%
2013-08-29 0 84.00 83.70 84.00 82.30 84.45 1,967,000 163,911,049 83.330 48.94 48.76 48.94 47.95 49.20 3,376,224 48.549 -0.06%
2013-08-28 0 84.05 84.05 84.20 83.55 84.65 2,776,576 233,346,214 84.041 48.97 48.97 49.06 48.68 49.32 4,765,808 48.963 -1.70%
2013-08-27 0 85.50 85.40 85.55 84.20 87.70 1,648,976 141,630,665 85.890 49.81 49.75 49.84 49.06 51.09 2,830,357 50.040 0.83%
2013-08-26 0 84.80 84.75 85.10 83.80 85.55 935,986 79,452,188 84.886 49.40 49.38 49.58 48.82 49.84 1,606,558 49.455 -0.24%
2013-08-23 0 85.00 84.70 85.15 84.60 85.85 1,400,281 119,067,613 85.031 49.52 49.35 49.61 49.29 50.02 2,403,489 49.539 -0.23%
2013-08-22 0 85.20 85.05 85.30 83.25 85.90 1,159,588 98,515,671 84.957 49.64 49.55 49.70 48.50 50.05 1,990,355 49.497 0.65%
2013-08-21 0 84.65 84.65 84.70 84.05 85.60 2,875,985 243,693,711 84.734 49.32 49.32 49.35 48.97 49.87 4,936,437 49.366 -2.14%
2013-08-20 0 86.50 86.55 86.60 86.05 87.80 1,257,500 109,118,675 86.774 50.40 50.42 50.45 50.13 51.15 2,158,415 50.555 -0.35%
2013-08-19 0 86.80 86.70 86.75 86.15 87.10 899,322 77,915,016 86.638 50.57 50.51 50.54 50.19 50.74 1,543,626 50.475 -0.74%
2013-08-16 0 87.45 87.35 87.65 86.50 88.15 1,317,637 115,180,568 87.414 50.95 50.89 51.07 50.40 51.36 2,261,636 50.928 -0.46%
2013-08-15 0 87.85 87.95 88.00 87.10 88.45 1,845,974 161,848,467 87.676 51.18 51.24 51.27 50.74 51.53 3,168,491 51.081 0.34%
2013-08-13 0 87.55 87.50 87.60 86.00 87.65 1,846,203 159,947,118 86.636 51.01 50.98 51.04 50.10 51.07 3,168,884 50.474 -0.28%
2013-08-12 0 87.80 87.80 87.90 86.15 88.30 1,164,910 101,653,576 87.263 51.15 51.15 51.21 50.19 51.44 1,999,490 50.840 -0.40%
2013-08-09 0 88.15 88.00 88.10 87.15 88.30 759,774 66,813,790 87.939 51.36 51.27 51.33 50.77 51.44 1,304,101 51.234 1.15%
2013-08-08 0 87.15 87.10 87.25 86.75 87.85 973,748 84,915,812 87.205 50.77 50.74 50.83 50.54 51.18 1,671,374 50.806 0.11%
2013-08-07 0 87.05 86.85 87.05 86.00 88.10 1,612,504 140,615,589 87.203 50.72 50.60 50.72 50.10 51.33 2,767,756 50.805 -0.97%
2013-08-06 0 87.90 87.90 88.00 85.45 88.60 1,831,024 160,200,126 87.492 51.21 51.21 51.27 49.78 51.62 3,142,831 50.973 0.00%
2013-08-05 0 87.90 87.90 87.95 86.80 88.50 2,198,685 193,302,337 87.917 51.21 51.21 51.24 50.57 51.56 3,773,896 51.221 1.03%
2013-08-02 0 87.00 86.85 87.00 86.10 87.00 1,406,768 121,884,879 86.642 50.69 50.60 50.69 50.16 50.69 2,414,623 50.478 1.64%
2013-08-01 0 85.60 85.60 85.65 84.90 87.00 1,407,004 120,593,697 85.710 49.87 49.87 49.90 49.46 50.69 2,415,029 49.935 0.47%
2013-07-31 0 85.20 85.05 85.40 84.60 85.50 2,131,816 181,229,139 85.012 49.64 49.55 49.75 49.29 49.81 3,659,120 49.528 0.89%
2013-07-30 0 84.45 84.55 84.60 82.70 84.80 1,151,573 97,077,297 84.300 49.20 49.26 49.29 48.18 49.40 1,976,598 49.113 1.87%
2013-07-29 0 82.90 82.85 83.25 82.45 84.40 945,607 78,471,840 82.986 48.30 48.27 48.50 48.04 49.17 1,623,071 48.348 -1.25%
2013-07-26 0 83.95 83.55 84.05 82.75 84.45 757,730 63,393,213 83.662 48.91 48.68 48.97 48.21 49.20 1,300,593 48.742 0.00%
2013-07-25 0 83.95 83.90 84.05 82.10 84.50 1,923,849 160,781,563 83.573 48.91 48.88 48.97 47.83 49.23 3,302,159 48.690 -1.24%
2013-07-24 0 85.00 85.00 85.05 82.80 85.05 2,554,149 214,828,235 84.110 49.52 49.52 49.55 48.24 49.55 4,384,026 49.002 3.16%
2013-07-23 0 82.40 82.10 82.20 79.90 82.65 3,308,830 270,186,432 81.656 48.01 47.83 47.89 46.55 48.15 5,679,386 47.573 1.29%
2013-07-22 0 81.35 81.15 81.40 79.95 82.00 612,723 49,676,293 81.075 47.39 47.28 47.42 46.58 47.77 1,051,698 47.234 0.93%
2013-07-19 0 80.60 80.45 80.90 79.80 81.80 1,597,482 129,125,700 80.831 46.96 46.87 47.13 46.49 47.66 2,741,971 47.092 -1.71%
2013-07-18 0 82.00 81.65 82.00 79.50 82.00 1,956,887 159,338,278 81.424 47.77 47.57 47.77 46.32 47.77 3,358,866 47.438 2.76%
2013-07-17 0 79.80 79.40 79.85 79.00 80.55 1,772,015 141,336,304 79.760 46.49 46.26 46.52 46.03 46.93 3,041,546 46.469 -0.25%
2013-07-16 0 80.00 79.95 80.00 77.50 80.50 2,444,304 194,929,453 79.748 46.61 46.58 46.61 45.15 46.90 4,195,485 46.462 2.96%
2013-07-15 0 77.70 77.65 77.70 77.40 80.45 3,306,863 258,348,832 78.125 45.27 45.24 45.27 45.09 46.87 5,676,010 45.516 -2.75%
2013-07-12 0 79.90 79.85 79.95 79.45 80.05 2,717,892 217,060,140 79.863 46.55 46.52 46.58 46.29 46.64 4,665,080 46.529 0.44%
2013-07-11 0 79.55 79.55 80.00 78.75 81.00 2,544,835 201,970,041 79.365 46.35 46.35 46.61 45.88 47.19 4,368,040 46.238 -0.31%
2013-07-10 0 79.80 79.55 80.00 78.30 80.45 1,261,500 100,187,826 79.420 46.49 46.35 46.61 45.62 46.87 2,165,281 46.270 -0.25%
2013-07-09 0 80.00 79.95 80.00 77.00 80.40 1,462,009 116,015,305 79.353 46.61 46.58 46.61 44.86 46.84 2,509,441 46.232 0.25%
2013-07-08 0 79.80 79.60 79.95 79.00 82.30 2,138,400 171,027,255 79.979 46.49 46.38 46.58 46.03 47.95 3,670,421 46.596 -1.97%
2013-07-05 0 81.40 81.35 81.60 81.00 83.50 1,726,920 140,771,444 81.516 47.42 47.39 47.54 47.19 48.65 2,964,143 47.491 -0.55%
2013-07-04 0 81.85 81.65 81.95 81.20 83.15 1,347,570 110,094,857 81.699 47.69 47.57 47.74 47.31 48.44 2,313,014 47.598 -0.24%
2013-07-03 0 82.05 81.55 82.05 80.65 82.90 3,001,961 244,652,712 81.498 47.80 47.51 47.80 46.99 48.30 5,152,666 47.481 0.55%
2013-07-02 0 81.60 81.80 81.85 81.50 83.20 2,963,000 244,056,777 82.368 47.54 47.66 47.69 47.48 48.47 5,085,792 47.988 -3.43%
2013-06-28 0 84.50 83.75 84.45 81.00 84.55 4,580,882 379,691,829 82.886 49.23 48.79 49.20 47.19 49.26 7,862,779 48.290 7.23%
2013-06-27 0 78.80 78.80 79.00 76.70 80.15 2,266,944 178,912,788 78.922 45.91 45.91 46.03 44.69 46.70 3,891,058 45.980 0.25%
2013-06-26 0 78.60 78.50 78.60 75.45 79.30 3,248,421 251,428,838 77.400 45.79 45.73 45.79 43.96 46.20 5,575,698 45.094 0.19%
2013-06-25 0 78.45 78.45 78.60 75.00 79.50 4,297,297 331,509,250 77.144 45.71 45.71 45.79 43.70 46.32 7,376,024 44.944 5.09%
2013-06-24 0 74.65 74.50 74.85 74.05 76.35 3,682,658 275,899,412 74.919 43.49 43.40 43.61 43.14 44.48 6,321,037 43.648 -0.80%
2013-06-21 0 75.25 74.85 75.45 74.05 75.50 4,377,975 327,499,306 74.806 43.84 43.61 43.96 43.14 43.99 7,514,502 43.582 -2.15%
2013-06-20 0 76.90 76.85 77.15 76.25 78.50 3,008,380 232,246,026 77.200 44.80 44.77 44.95 44.42 45.73 5,163,684 44.977 -1.73%
2013-06-19 0 78.25 78.05 78.40 77.20 80.00 2,295,579 179,256,878 78.088 45.59 45.47 45.68 44.98 46.61 3,940,208 45.494 -0.32%
2013-06-18 0 78.50 78.45 78.60 77.50 79.00 1,622,184 126,650,634 78.074 45.73 45.71 45.79 45.15 46.03 2,784,371 45.486 -1.51%
2013-06-17 0 79.70 79.45 79.75 78.05 80.25 1,293,530 102,416,187 79.176 46.43 46.29 46.46 45.47 46.75 2,220,258 46.128 -0.50%
2013-06-14 0 80.10 80.05 80.10 77.90 80.65 2,923,635 232,651,582 79.576 46.67 46.64 46.67 45.38 46.99 5,018,225 46.361 4.50%
2013-06-13 0 76.65 76.70 76.85 76.00 81.70 3,133,869 242,115,351 77.258 44.66 44.69 44.77 44.28 47.60 5,379,077 45.011 -2.48%
2013-06-11 0 78.60 78.55 78.90 78.50 80.00 1,534,912 121,285,921 79.018 45.79 45.76 45.97 45.73 46.61 2,634,574 46.036 -1.26%
2013-06-10 0 79.60 79.60 79.75 79.60 80.65 1,216,500 97,026,617 79.759 46.38 46.38 46.46 46.38 46.99 2,088,041 46.468 -0.13%
2013-06-07 0 79.70 79.60 79.70 79.60 82.00 2,388,198 191,998,897 80.395 46.43 46.38 46.43 46.38 47.77 4,099,183 46.838 -1.06%
2013-06-06 0 80.55 80.30 80.60 79.80 81.55 2,412,466 194,344,579 80.558 46.93 46.78 46.96 46.49 47.51 4,140,837 46.934 -0.19%
2013-06-05 0 80.70 80.50 80.65 79.90 81.10 2,951,607 237,470,318 80.455 47.02 46.90 46.99 46.55 47.25 5,066,237 46.873 0.44%
2013-06-04 0 80.35 80.10 80.45 79.00 83.05 7,529,171 607,283,324 80.657 46.81 46.67 46.87 46.03 48.39 12,923,320 46.991 -3.48%
2013-06-03 0 83.25 83.10 83.25 82.20 85.90 3,432,543 288,286,686 83.986 48.50 48.41 48.50 47.89 50.05 5,891,731 48.931 -3.31%
2013-05-31 0 86.10 85.45 86.10 83.15 87.50 2,760,561 235,917,188 85.460 50.16 49.78 50.16 48.44 50.98 4,738,319 49.789 -0.06%
2013-05-30 0 86.15 86.00 86.15 82.90 87.45 3,580,588 306,410,712 85.576 50.19 50.10 50.19 48.30 50.95 6,145,841 49.857 -0.75%
2013-05-29 0 86.80 86.55 86.95 86.05 89.00 1,048,689 91,734,017 87.475 50.57 50.42 50.66 50.13 51.85 1,800,005 50.963 -2.14%
2013-05-28 0 88.70 88.60 88.75 86.00 88.75 1,755,000 154,126,687 87.821 51.68 51.62 51.71 50.10 51.71 3,012,340 51.165 3.38%
2013-05-27 0 85.80 85.75 85.85 85.30 86.75 1,187,911 101,759,583 85.663 49.99 49.96 50.02 49.70 50.54 2,038,970 49.907 0.00%
2013-05-24 0 86.75 86.65 86.75 86.05 87.95 1,521,381 132,337,554 86.985 49.99 49.93 49.99 49.58 50.68 2,640,263 50.123 0.00%
2013-05-23 0 86.75 86.60 86.70 86.20 88.80 3,028,330 264,070,111 87.200 49.99 49.90 49.96 49.67 51.17 5,255,479 50.247 -1.03%
2013-05-22 0 87.65 87.55 87.65 86.50 89.05 2,033,700 178,829,188 87.933 50.51 50.45 50.51 49.84 51.31 3,529,361 50.669 -1.24%
2013-05-21 0 88.75 88.95 89.00 85.50 89.00 5,009,500 437,678,512 87.370 51.14 51.26 51.28 49.27 51.28 8,693,677 50.344 -0.22%
2013-05-20 0 88.95 88.90 88.95 86.50 89.30 3,434,700 303,177,144 88.269 51.26 51.23 51.26 49.84 51.46 5,960,709 50.863 1.72%
2013-05-16 0 87.45 87.40 87.50 84.15 87.95 2,836,530 246,380,036 86.860 50.39 50.36 50.42 48.49 50.68 4,922,622 50.051 3.49%
2013-05-15 0 84.50 84.35 84.50 83.65 85.30 2,299,143 193,522,745 84.172 48.69 48.60 48.69 48.20 49.15 3,990,020 48.502 -0.82%
2013-05-14 0 85.20 85.25 85.35 84.20 88.00 2,439,500 207,865,337 85.208 49.09 49.12 49.18 48.52 50.71 4,233,601 49.099 -3.02%
2013-05-13 0 87.85 87.60 87.70 85.40 88.40 2,727,543 238,507,700 87.444 50.62 50.48 50.53 49.21 50.94 4,733,482 50.387 3.35%
2013-05-10 0 85.00 85.20 85.25 84.05 85.40 2,131,065 180,836,396 84.857 48.98 49.09 49.12 48.43 49.21 3,698,331 48.897 0.53%
2013-05-09 0 84.55 84.45 84.70 81.00 84.70 4,809,118 399,712,149 83.115 48.72 48.66 48.81 46.67 48.81 8,345,927 47.893 4.97%
2013-05-08 0 80.55 80.50 80.80 79.40 81.00 2,224,310 178,760,467 80.367 46.41 46.39 46.56 45.75 46.67 3,860,152 46.309 0.44%
2013-05-07 0 80.20 79.90 80.20 79.90 81.00 2,626,090 210,460,740 80.142 46.21 46.04 46.21 46.04 46.67 4,557,417 46.180 -0.56%
2013-05-06 0 80.65 80.65 80.75 79.95 81.60 582,012 47,019,564 80.788 46.47 46.47 46.53 46.07 47.02 1,010,046 46.552 0.31%
2013-05-03 0 80.40 80.35 80.40 80.00 81.80 1,868,880 151,329,425 80.973 46.33 46.30 46.33 46.10 47.14 3,243,326 46.659 0.50%
2013-05-02 0 80.00 80.05 80.25 80.00 81.70 2,529,643 203,884,415 80.598 46.10 46.13 46.24 46.10 47.08 4,390,039 46.443 -0.25%
2013-04-30 0 80.20 80.30 80.40 78.00 80.40 3,033,886 240,664,203 79.325 46.21 46.27 46.33 44.95 46.33 5,265,121 45.709 3.08%
2013-04-29 0 77.80 77.75 77.80 77.65 79.10 2,721,395 212,954,030 78.252 44.83 44.80 44.83 44.74 45.58 4,722,813 45.091 -0.58%
2013-04-26 0 78.25 78.25 78.30 77.85 79.00 4,574,167 353,114,311 77.198 45.09 45.09 45.12 44.86 45.52 7,938,184 44.483 0.77%
2013-04-25 0 77.65 77.70 77.75 77.30 78.00 2,784,290 215,857,350 77.527 44.74 44.77 44.80 44.54 44.95 4,831,963 44.673 0.13%
2013-04-24 0 77.55 77.50 77.60 76.65 78.80 3,654,500 283,364,068 77.538 44.69 44.66 44.71 44.17 45.41 6,342,159 44.679 0.19%
2013-04-23 0 77.40 77.20 77.40 76.65 79.15 1,379,104 106,906,047 77.518 44.60 44.48 44.60 44.17 45.61 2,393,350 44.668 -1.21%
2013-04-22 0 78.35 78.25 78.40 77.00 78.45 2,034,000 158,481,580 77.916 45.15 45.09 45.18 44.37 45.20 3,529,881 44.897 1.23%
2013-04-19 0 77.40 77.25 77.55 76.10 77.60 1,616,000 124,401,017 76.981 44.60 44.51 44.69 43.85 44.71 2,804,468 44.358 0.65%
2013-04-18 0 76.90 76.90 77.00 75.40 77.30 2,446,252 187,507,350 76.651 44.31 44.31 44.37 43.45 44.54 4,245,319 44.168 -1.35%
2013-04-17 0 77.95 77.75 78.10 77.40 79.30 1,970,711 154,363,860 78.329 44.92 44.80 45.00 44.60 45.69 3,420,047 45.135 -0.19%
2013-04-16 0 78.10 78.05 78.20 77.10 78.40 1,729,856 134,659,226 77.844 45.00 44.97 45.06 44.43 45.18 3,002,058 44.856 0.97%
2013-04-15 0 77.35 77.30 77.55 76.90 77.55 1,600,024 123,514,130 77.195 44.57 44.54 44.69 44.31 44.69 2,776,743 44.482 -0.13%
2013-04-12 0 77.45 77.40 77.45 77.10 77.95 1,707,513 132,291,845 77.476 44.63 44.60 44.63 44.43 44.92 2,963,283 44.644 -0.19%
2013-04-11 0 77.60 77.30 77.60 76.40 78.50 2,975,702 231,117,687 77.668 44.71 44.54 44.71 44.02 45.23 5,164,147 44.754 2.78%
2013-04-10 0 75.50 75.40 75.55 75.00 76.25 1,472,803 111,179,360 75.488 43.50 43.45 43.53 43.22 43.94 2,555,958 43.498 -0.40%
2013-04-09 0 75.80 75.70 75.90 75.10 76.80 1,364,706 103,744,399 76.020 43.68 43.62 43.74 43.27 44.25 2,368,363 43.804 0.93%
2013-04-08 0 75.10 75.00 75.20 74.75 75.50 7,315,348 549,734,823 75.148 43.27 43.22 43.33 43.07 43.50 12,695,334 43.302 -0.60%
2013-04-05 0 75.55 75.50 75.55 75.20 78.00 3,649,418 276,335,010 75.720 43.53 43.50 43.53 43.33 44.95 6,333,339 43.632 -1.88%
2013-04-03 0 77.00 76.95 77.00 76.10 77.80 1,206,868 92,934,434 77.005 44.37 44.34 44.37 43.85 44.83 2,094,445 44.372 0.46%
2013-04-02 0 76.65 76.60 76.65 75.35 77.35 2,484,576 190,282,124 76.585 44.17 44.14 44.17 43.42 44.57 4,311,828 44.130 0.92%
2013-03-28 0 75.95 75.80 76.35 75.00 78.85 4,153,320 317,780,473 76.512 43.76 43.68 43.99 43.22 45.44 7,207,830 44.088 -3.37%
2013-03-27 0 78.60 78.55 78.75 78.00 78.80 2,438,000 191,100,368 78.384 45.29 45.26 45.38 44.95 45.41 4,230,998 45.167 2.48%
2013-03-26 0 76.70 76.50 77.00 76.50 78.15 1,794,500 138,527,583 77.196 44.20 44.08 44.37 44.08 45.03 3,114,244 44.482 -1.22%
2013-03-25 0 77.65 77.55 77.90 76.20 78.50 1,552,172 120,025,399 77.327 44.74 44.69 44.89 43.91 45.23 2,693,698 44.558 -0.26%
2013-03-22 0 77.85 77.85 78.10 76.50 78.10 1,263,362 98,199,503 77.729 44.86 44.86 45.00 44.08 45.00 2,192,487 44.789 1.10%
2013-03-21 0 77.00 76.95 77.00 76.50 77.80 1,524,200 117,461,198 77.064 44.37 44.34 44.37 44.08 44.83 2,645,155 44.406 -0.58%
2013-03-20 0 77.45 77.35 77.40 75.10 77.50 1,618,500 124,147,508 76.705 44.63 44.57 44.60 43.27 44.66 2,808,807 44.199 1.77%
2013-03-19 0 76.10 76.00 76.20 75.00 77.90 2,885,284 218,973,673 75.893 43.85 43.79 43.91 43.22 44.89 5,007,232 43.731 -1.17%
2013-03-18 0 77.00 77.00 77.05 75.15 77.50 4,223,531 320,817,951 75.960 44.37 44.37 44.40 43.30 44.66 7,329,677 43.770 2.12%
2013-03-15 0 75.40 76.30 76.35 75.15 79.40 12,381,894 948,398,263 76.596 43.45 43.97 43.99 43.30 45.75 21,488,011 44.136 -3.02%
2013-03-14 0 77.75 77.70 77.85 77.20 78.65 2,831,248 220,177,159 77.767 44.80 44.77 44.86 44.48 45.32 4,913,456 44.811 -0.89%
2013-03-13 0 78.45 78.25 78.60 78.05 79.50 1,516,473 119,377,485 78.720 45.20 45.09 45.29 44.97 45.81 2,631,745 45.361 -0.44%
2013-03-12 0 78.80 78.75 78.80 77.70 79.50 2,933,900 230,956,728 78.720 45.41 45.38 45.41 44.77 45.81 5,091,602 45.360 -1.87%
2013-03-11 0 80.30 80.25 80.40 79.30 81.95 2,083,373 167,288,544 80.297 46.27 46.24 46.33 45.69 47.22 3,615,565 46.269 -1.77%
2013-03-08 0 81.75 81.60 81.80 80.10 81.85 2,604,093 211,575,211 81.247 47.11 47.02 47.14 46.16 47.16 4,519,242 46.817 0.43%
2013-03-07 0 81.40 81.15 81.45 80.80 81.70 2,086,213 169,838,222 81.410 46.90 46.76 46.93 46.56 47.08 3,620,494 46.910 0.49%
2013-03-06 0 81.00 80.95 81.00 79.90 81.50 2,132,000 172,357,783 80.843 46.67 46.65 46.67 46.04 46.96 3,699,954 46.584 1.19%
2013-03-05 0 80.05 80.00 80.20 79.80 80.50 1,841,320 147,468,215 80.088 46.13 46.10 46.21 45.98 46.39 3,195,497 46.149 0.50%
2013-03-04 0 79.65 79.60 79.70 78.15 80.45 2,368,208 188,694,745 79.678 45.90 45.87 45.93 45.03 46.36 4,109,878 45.912 1.92%
2013-03-01 0 78.15 78.10 78.40 77.50 78.50 2,592,972 202,699,582 78.173 45.03 45.00 45.18 44.66 45.23 4,499,942 45.045 -0.70%
2013-02-28 0 78.70 78.50 78.60 77.50 79.20 2,763,285 216,093,516 78.202 45.35 45.23 45.29 44.66 45.64 4,795,510 45.062 0.51%
2013-02-27 0 78.30 78.15 78.25 78.10 80.50 2,093,982 164,403,247 78.512 45.12 45.03 45.09 45.00 46.39 3,633,976 45.241 0.45%
2013-02-26 0 77.95 78.00 78.05 77.35 78.30 2,353,510 183,633,499 78.025 44.92 44.95 44.97 44.57 45.12 4,084,371 44.960 -0.70%
2013-02-25 0 78.50 78.35 78.55 76.50 80.00 1,755,462 137,370,840 78.253 45.23 45.15 45.26 44.08 46.10 3,046,496 45.091 0.13%
2013-02-22 0 78.40 78.20 78.40 77.65 79.50 2,709,440 211,974,309 78.235 45.18 45.06 45.18 44.74 45.81 4,702,065 45.081 -1.63%
2013-02-21 0 79.70 79.50 79.70 79.00 80.05 2,703,770 215,244,792 79.609 45.93 45.81 45.93 45.52 46.13 4,692,226 45.873 -0.69%
2013-02-20 0 80.25 80.20 80.25 79.20 80.80 2,163,420 173,527,048 80.210 46.24 46.21 46.24 45.64 46.56 3,754,482 46.219 0.38%
2013-02-19 0 79.95 79.90 80.00 79.50 81.50 1,833,131 147,137,162 80.265 46.07 46.04 46.10 45.81 46.96 3,181,285 46.251 -1.17%
2013-02-18 0 80.90 80.80 80.90 80.05 81.20 1,738,200 140,300,303 80.716 46.62 46.56 46.62 46.13 46.79 3,016,539 46.510 0.75%
2013-02-15 0 80.30 80.05 80.25 79.75 81.65 2,513,452 202,421,917 80.535 46.27 46.13 46.24 45.95 47.05 4,361,940 46.406 -0.74%
2013-02-14 0 80.90 80.75 80.90 79.90 81.50 2,683,751 216,524,057 80.680 46.62 46.53 46.62 46.04 46.96 4,657,484 46.489 0.00%
2013-02-08 0 80.90 80.90 80.95 79.55 80.95 3,514,672 282,317,058 80.325 46.62 46.62 46.65 45.84 46.65 6,099,496 46.285 1.57%
2013-02-07 0 79.65 79.60 79.65 78.40 79.80 2,162,250 171,037,225 79.102 45.90 45.87 45.90 45.18 45.98 3,752,451 45.580 1.14%
2013-02-06 0 78.75 78.55 78.80 77.70 79.00 2,534,950 199,054,432 78.524 45.38 45.26 45.41 44.77 45.52 4,399,249 45.247 1.42%
2013-02-05 0 77.65 77.45 77.65 77.30 78.05 2,577,394 199,998,457 77.597 44.74 44.63 44.74 44.54 44.97 4,472,908 44.713 -1.58%
2013-02-04 0 78.90 78.85 78.95 78.60 79.70 2,820,059 223,555,033 79.273 45.46 45.44 45.49 45.29 45.93 4,894,038 45.679 0.19%
2013-02-01 0 78.75 78.70 78.75 78.20 78.80 2,164,180 170,071,426 78.585 45.38 45.35 45.38 45.06 45.41 3,755,800 45.282 1.22%
2013-01-31 0 77.80 77.55 77.85 77.10 77.95 3,201,448 247,714,986 77.376 44.83 44.69 44.86 44.43 44.92 5,555,915 44.586 0.39%
2013-01-30 0 77.50 77.35 77.50 77.30 77.95 5,249,475 407,187,461 77.567 44.66 44.57 44.66 44.54 44.92 9,110,139 44.696 -0.19%
2013-01-29 0 77.65 77.60 77.70 76.50 78.00 1,764,426 135,927,575 77.038 44.74 44.71 44.77 44.08 44.95 3,062,052 44.391 -0.77%
2013-01-28 0 78.25 78.10 78.25 77.50 79.75 4,994,250 391,165,864 78.323 45.09 45.00 45.09 44.66 45.95 8,667,212 45.132 2.49%
2013-01-25 0 76.35 76.15 76.45 75.00 76.50 4,616,857 349,985,229 75.806 43.99 43.88 44.05 43.22 44.08 8,012,270 43.681 2.28%
2013-01-24 0 74.65 74.60 74.85 74.20 75.20 2,950,305 220,671,254 74.796 43.02 42.99 43.13 42.76 43.33 5,120,072 43.099 -0.60%
2013-01-23 0 75.10 75.10 75.15 74.95 75.70 4,472,870 336,576,990 75.249 43.27 43.27 43.30 43.19 43.62 7,762,389 43.360 -0.53%
2013-01-22 0 75.50 75.35 75.40 74.50 75.50 2,905,523 218,068,050 75.053 43.50 43.42 43.45 42.93 43.50 5,042,355 43.247 0.80%
2013-01-21 0 74.90 74.85 75.05 74.00 75.05 3,823,682 286,014,289 74.801 43.16 43.13 43.25 42.64 43.25 6,635,764 43.102 1.22%
2013-01-18 0 74.00 73.80 73.85 73.60 74.40 2,462,920 182,192,904 73.974 42.64 42.53 42.55 42.41 42.87 4,274,245 42.626 0.07%
2013-01-17 0 73.95 73.75 74.00 73.05 74.00 3,094,037 227,757,635 73.612 42.61 42.50 42.64 42.09 42.64 5,369,510 42.417 0.54%
2013-01-16 0 73.55 73.55 73.70 73.00 74.50 2,255,671 166,514,396 73.820 42.38 42.38 42.47 42.06 42.93 3,914,577 42.537 -1.54%
2013-01-15 0 74.70 74.70 74.90 74.05 75.30 2,763,387 206,666,196 74.787 43.04 43.04 43.16 42.67 43.39 4,795,687 43.094 -0.40%
2013-01-14 0 75.00 74.95 75.05 74.70 75.10 1,975,285 147,865,915 74.858 43.22 43.19 43.25 43.04 43.27 3,427,985 43.135 0.94%
2013-01-11 0 74.30 74.20 74.30 73.90 74.80 2,772,802 206,641,900 74.525 42.81 42.76 42.81 42.58 43.10 4,812,026 42.943 0.34%
2013-01-10 0 74.05 74.05 74.10 74.00 75.60 3,361,598 252,452,376 75.099 42.67 42.67 42.70 42.64 43.56 5,833,845 43.274 -2.18%
2013-01-09 0 75.70 75.40 75.65 74.10 75.85 2,614,089 196,796,873 75.283 43.62 43.45 43.59 42.70 43.71 4,536,590 43.380 1.00%
2013-01-08 0 74.95 74.85 75.00 74.10 75.10 5,697,785 425,369,777 74.655 43.19 43.13 43.22 42.70 43.27 9,888,153 43.018 1.15%
2013-01-07 0 74.10 74.00 74.30 73.15 74.50 5,519,433 408,556,608 74.021 42.70 42.64 42.81 42.15 42.93 9,578,634 42.653 1.30%
2013-01-04 0 73.15 72.80 73.20 71.80 73.25 4,825,281 351,765,306 72.900 42.15 41.95 42.18 41.37 42.21 8,373,977 42.007 2.45%
2013-01-03 0 71.40 71.35 71.40 71.10 73.50 4,964,690 360,341,145 72.581 41.14 41.11 41.14 40.97 42.35 8,615,912 41.823 -1.24%
2013-01-02 0 72.30 72.00 72.50 70.40 72.50 5,599,660 401,371,701 71.678 41.66 41.49 41.78 40.57 41.78 9,717,863 41.302 3.36%
2012-12-31 0 69.95 69.80 69.95 69.70 70.10 1,037,000 72,504,713 69.918 40.31 40.22 40.31 40.16 40.39 1,799,649 40.288 0.14%
2012-12-28 0 69.85 69.80 69.85 69.35 69.90 1,710,055 119,227,876 69.722 40.25 40.22 40.25 39.96 40.28 2,967,695 40.175 0.72%
2012-12-27 0 69.35 69.30 69.35 68.75 69.60 931,539 64,490,956 69.231 39.96 39.93 39.96 39.62 40.11 1,616,628 39.892 0.43%
2012-12-24 0 69.05 69.00 69.10 68.75 69.50 398,005 27,481,682 69.049 39.79 39.76 39.82 39.62 40.05 690,713 39.787 -0.43%
2012-12-21 0 69.35 69.20 69.40 68.90 69.80 2,112,334 145,993,444 69.115 39.96 39.87 39.99 39.70 40.22 3,665,825 39.826 -0.07%
2012-12-20 0 69.40 69.30 69.45 68.40 69.55 2,909,701 200,750,523 68.994 39.99 39.93 40.02 39.41 40.08 5,049,606 39.756 0.29%
2012-12-19 0 69.20 69.00 69.15 68.30 69.25 2,027,554 139,771,893 68.936 39.87 39.76 39.85 39.36 39.90 3,518,695 39.723 0.58%
2012-12-18 0 68.80 68.50 68.95 68.15 69.25 2,014,910 138,315,022 68.646 39.64 39.47 39.73 39.27 39.90 3,496,752 39.555 0.07%
2012-12-17 0 68.75 68.60 68.80 67.45 68.85 3,334,826 227,929,510 68.348 39.62 39.53 39.64 38.87 39.67 5,787,384 39.384 1.93%
2012-12-14 0 67.45 67.50 67.55 67.00 67.75 8,306,828 558,714,124 67.260 38.87 38.90 38.92 38.61 39.04 14,415,986 38.757 -1.17%
2012-12-13 0 68.25 68.20 68.45 68.10 69.15 5,046,085 345,366,117 68.442 39.33 39.30 39.44 39.24 39.85 8,757,168 39.438 -1.16%
2012-12-12 0 69.05 69.00 69.25 68.65 69.70 4,438,671 306,011,814 68.942 39.79 39.76 39.90 39.56 40.16 7,703,039 39.726 -0.93%
2012-12-11 0 69.70 69.80 69.85 69.00 70.40 2,654,800 185,045,113 69.702 40.16 40.22 40.25 39.76 40.57 4,607,241 40.164 0.29%
2012-12-10 0 69.50 69.40 69.50 69.40 71.75 2,235,929 156,858,664 70.154 40.05 39.99 40.05 39.99 41.34 3,880,316 40.424 -2.32%
2012-12-07 0 71.15 71.10 71.15 70.75 71.80 1,276,517 90,909,512 71.217 41.00 40.97 41.00 40.77 41.37 2,215,316 41.037 0.07%
2012-12-06 0 71.10 71.10 71.20 70.50 71.35 2,390,470 169,586,459 70.943 40.97 40.97 41.03 40.62 41.11 4,148,513 40.879 1.43%
2012-12-05 0 70.10 70.00 70.15 68.60 70.20 1,887,901 131,527,171 69.668 40.39 40.34 40.42 39.53 40.45 3,276,335 40.145 2.19%
2012-12-04 0 68.60 68.70 68.80 68.20 69.70 3,434,554 235,587,905 68.593 39.53 39.59 39.64 39.30 40.16 5,960,456 39.525 -1.44%
2012-12-03 0 69.60 69.70 69.75 69.45 71.85 2,581,450 181,566,797 70.335 40.11 40.16 40.19 40.02 41.40 4,479,947 40.529 -0.57%
2012-11-30 0 70.00 70.20 70.25 69.90 71.85 2,997,450 211,273,487 70.484 40.34 40.45 40.48 40.28 41.40 5,201,889 40.615 -2.17%
2012-11-29 0 71.55 71.50 71.60 71.10 71.75 2,541,301 181,510,723 71.424 41.23 41.20 41.26 40.97 41.34 4,410,271 41.156 0.85%
2012-11-28 0 70.95 70.55 71.00 69.70 71.00 1,701,200 119,716,627 70.372 40.88 40.65 40.91 40.16 40.91 2,952,327 40.550 0.85%
2012-11-27 0 70.35 70.35 70.50 70.30 71.20 2,135,501 151,017,039 70.717 40.54 40.54 40.62 40.51 41.03 3,706,030 40.749 -0.21%
2012-11-26 0 70.50 70.35 70.60 69.95 70.90 3,386,360 238,354,447 70.387 40.62 40.54 40.68 40.31 40.85 5,876,818 40.558 1.22%
2012-11-23 0 69.65 69.50 69.70 68.80 70.40 2,236,839 155,545,549 69.538 40.13 40.05 40.16 39.64 40.57 3,881,896 40.069 -0.36%
2012-11-22 0 69.90 69.90 69.95 69.30 70.40 1,617,800 113,102,514 69.911 40.28 40.28 40.31 39.93 40.57 2,807,592 40.285 1.38%
2012-11-21 0 68.95 69.25 69.30 68.55 69.30 2,266,100 156,109,796 68.889 39.73 39.90 39.93 39.50 39.93 3,932,676 39.696 -0.51%
2012-11-20 0 69.30 69.20 69.40 68.65 70.50 2,740,900 190,544,192 69.519 39.93 39.87 39.99 39.56 40.62 4,756,662 40.058 -1.28%
2012-11-19 0 70.20 70.20 70.35 69.80 70.35 1,704,727 119,433,145 70.060 40.45 40.45 40.54 40.22 40.54 2,958,448 40.370 0.14%
2012-11-16 0 70.10 70.00 70.25 69.75 70.40 2,562,600 179,538,710 70.061 40.39 40.34 40.48 40.19 40.57 4,447,234 40.371 -0.07%
2012-11-15 0 70.15 70.10 70.20 70.00 71.00 3,321,856 233,593,325 70.320 40.42 40.39 40.45 40.34 40.91 5,764,876 40.520 -1.47%
2012-11-14 0 71.20 71.15 71.35 70.55 72.50 2,967,046 211,684,508 71.345 41.03 41.00 41.11 40.65 41.78 5,149,125 41.111 -1.52%
2012-11-13 0 72.30 72.30 72.35 71.90 73.35 2,253,383 163,017,227 72.343 41.66 41.66 41.69 41.43 42.27 3,910,607 41.686 -1.16%
2012-11-12 0 73.15 73.00 73.15 72.55 73.40 2,417,814 176,522,673 73.009 42.15 42.06 42.15 41.81 42.29 4,195,967 42.070 1.32%
2012-11-09 0 72.20 71.95 72.25 71.75 72.50 4,455,000 321,714,074 72.214 41.60 41.46 41.63 41.34 41.78 7,731,377 41.611 0.49%
2012-11-08 0 71.85 71.85 71.90 70.40 72.20 6,496,392 466,097,636 71.747 41.40 41.40 41.43 40.57 41.60 11,274,086 41.342 1.05%
2012-11-07 0 71.10 70.95 71.00 69.85 71.60 3,472,505 245,981,542 70.837 40.97 40.88 40.91 40.25 41.26 6,026,318 40.818 1.07%
2012-11-06 0 70.35 70.20 70.40 69.50 70.75 4,713,507 329,989,091 70.009 40.54 40.45 40.57 40.05 40.77 8,180,000 40.341 -0.28%
2012-11-05 0 70.55 70.55 70.75 70.45 71.30 2,314,822 163,737,922 70.735 40.65 40.65 40.77 40.59 41.08 4,017,230 40.759 -0.35%
2012-11-02 0 70.80 70.65 70.80 70.65 71.35 5,638,668 400,072,402 70.952 40.80 40.71 40.80 40.71 41.11 9,785,559 40.884 0.57%
2012-11-01 0 70.40 70.40 70.50 70.05 71.15 5,724,693 404,588,429 70.674 40.57 40.57 40.62 40.36 41.00 9,934,851 40.724 -0.28%
2012-10-31 0 70.60 70.50 70.65 70.25 70.80 3,664,335 258,647,416 70.585 40.68 40.62 40.71 40.48 40.80 6,359,227 40.673 -0.21%
2012-10-30 0 70.75 70.70 70.75 70.65 71.40 2,807,622 199,561,891 71.079 40.77 40.74 40.77 40.71 41.14 4,872,454 40.957 -0.70%
2012-10-29 0 71.25 71.25 71.30 70.85 72.00 3,076,568 219,175,223 71.240 41.06 41.06 41.08 40.83 41.49 5,339,193 41.050 -0.84%
2012-10-26 0 71.85 71.80 71.90 71.50 72.10 2,524,288 181,383,633 71.855 41.40 41.37 41.43 41.20 41.55 4,380,746 41.405 0.91%
2012-10-25 0 71.20 71.20 71.25 71.10 73.20 6,049,326 433,707,616 71.695 41.03 41.03 41.06 40.97 42.18 10,498,231 41.312 -2.73%
2012-10-24 0 73.20 73.20 73.25 73.00 74.80 3,638,435 266,953,332 73.370 42.18 42.18 42.21 42.06 43.10 6,314,279 42.278 -3.11%
2012-10-22 0 75.55 75.45 75.65 74.70 76.40 701,703 53,048,141 75.599 43.53 43.48 43.59 43.04 44.02 1,217,762 43.562 0.13%
2012-10-19 0 75.45 75.40 75.50 74.40 76.10 1,572,174 118,802,972 75.566 43.48 43.45 43.50 42.87 43.85 2,728,411 43.543 1.48%
2012-10-18 0 74.35 74.05 74.15 73.80 75.20 2,044,400 152,626,707 74.656 42.84 42.67 42.73 42.53 43.33 3,547,930 43.019 0.00%
2012-10-17 0 74.35 74.20 74.45 73.75 74.60 1,543,926 114,294,268 74.028 42.84 42.76 42.90 42.50 42.99 2,679,388 42.657 0.88%
2012-10-16 0 73.70 73.60 73.65 73.50 74.10 617,500 45,527,462 73.729 42.47 42.41 42.44 42.35 42.70 1,071,633 42.484 -0.67%
2012-10-15 0 74.20 74.00 74.25 73.40 74.35 1,172,055 86,865,630 74.114 42.76 42.64 42.78 42.29 42.84 2,034,029 42.706 0.54%
2012-10-12 0 73.80 73.80 73.90 72.65 74.10 1,744,820 128,005,924 73.363 42.53 42.53 42.58 41.86 42.70 3,028,027 42.274 1.37%
2012-10-11 0 72.80 72.50 73.00 72.30 74.05 2,357,005 171,834,882 72.904 41.95 41.78 42.06 41.66 42.67 4,090,436 42.009 -1.62%
2012-10-10 0 74.00 74.00 74.05 73.90 75.15 712,873 52,983,893 74.324 42.64 42.64 42.67 42.58 43.30 1,237,147 42.827 -1.40%
2012-10-09 0 75.05 74.90 75.00 74.40 75.20 1,944,319 145,576,359 74.873 43.25 43.16 43.22 42.87 43.33 3,374,245 43.143 1.28%
2012-10-08 0 74.10 73.80 74.00 73.70 74.40 2,004,400 148,355,393 74.015 42.70 42.53 42.64 42.47 42.87 3,478,512 42.649 -0.60%
2012-10-05 0 74.55 74.70 74.75 73.05 74.80 1,592,866 118,320,365 74.281 42.96 43.04 43.07 42.09 43.10 2,764,320 42.803 1.50%
2012-10-04 0 73.45 73.40 73.50 73.00 74.00 2,071,992 152,209,227 73.460 42.32 42.29 42.35 42.06 42.64 3,595,814 42.330 0.07%
2012-10-03 0 73.40 73.40 73.60 72.55 74.20 3,690,411 271,384,298 73.538 42.29 42.29 42.41 41.81 42.76 6,404,480 42.374 0.14%
2012-09-28 0 73.30 73.30 73.35 72.20 73.75 5,642,837 411,421,197 72.910 42.24 42.24 42.27 41.60 42.50 9,792,794 42.013 1.81%
2012-09-27 0 72.00 71.95 72.20 71.10 73.30 5,744,806 415,090,618 72.255 41.49 41.46 41.60 40.97 42.24 9,969,755 41.635 -2.96%
2012-09-26 0 74.20 74.20 74.40 74.00 76.00 4,236,077 315,380,387 74.451 42.76 42.76 42.87 42.64 43.79 7,351,450 42.900 -3.07%
2012-09-25 0 76.55 76.95 77.00 75.50 77.00 1,036,282 79,339,069 76.561 44.11 44.34 44.37 43.50 44.37 1,798,403 44.116 1.26%
2012-09-24 0 75.60 75.60 75.80 75.30 76.40 1,592,117 120,798,767 75.873 43.56 43.56 43.68 43.39 44.02 2,763,021 43.720 -1.18%
2012-09-21 0 76.50 76.10 76.60 75.75 76.85 2,703,113 206,527,070 76.403 44.08 43.85 44.14 43.65 44.28 4,691,085 44.025 1.86%
2012-09-20 0 75.85 75.70 75.95 75.60 77.10 2,561,978 195,295,812 76.229 43.27 43.19 43.33 43.13 43.99 4,490,557 43.490 0.07%
2012-09-19 0 75.80 75.80 75.85 75.55 79.00 3,407,610 262,884,237 77.146 43.25 43.25 43.27 43.10 45.07 5,972,755 44.014 -0.33%
2012-09-18 0 76.05 75.80 76.00 75.00 76.15 3,235,504 245,042,386 75.735 43.39 43.25 43.36 42.79 43.45 5,671,092 43.209 0.60%
2012-09-17 0 75.60 75.55 75.60 75.15 76.70 3,783,069 287,233,445 75.926 43.13 43.10 43.13 42.88 43.76 6,630,848 43.318 -1.43%
2012-09-14 0 76.70 76.65 76.80 76.00 77.90 3,256,029 249,633,576 76.668 43.76 43.73 43.82 43.36 44.44 5,707,068 43.741 0.20%
2012-09-13 0 76.55 76.40 76.55 76.00 77.45 1,677,449 128,687,582 76.716 43.67 43.59 43.67 43.36 44.19 2,940,181 43.769 -0.07%
2012-09-12 0 76.60 76.55 76.60 76.55 77.40 2,670,245 205,158,935 76.832 43.70 43.67 43.70 43.67 44.16 4,680,324 43.834 0.07%
2012-09-11 0 76.55 76.55 76.60 74.10 77.60 3,392,140 256,304,403 75.558 43.67 43.67 43.70 42.28 44.27 5,945,639 43.108 -0.26%
2012-09-10 0 76.75 76.70 77.00 76.25 80.00 3,584,186 277,031,510 77.293 43.79 43.76 43.93 43.50 45.64 6,282,252 44.097 -3.46%
2012-09-07 0 79.50 79.40 79.45 78.00 79.95 1,717,026 136,555,473 79.530 45.36 45.30 45.33 44.50 45.61 3,009,551 45.374 1.79%
2012-09-06 0 78.10 78.05 78.15 76.15 78.50 1,303,345 101,316,863 77.736 44.56 44.53 44.59 43.45 44.79 2,284,463 44.350 1.30%
2012-09-05 0 77.10 77.10 77.20 76.30 78.80 2,753,780 215,192,042 78.144 43.99 43.99 44.04 43.53 44.96 4,826,741 44.583 -2.77%
2012-09-04 0 79.30 79.20 79.25 79.10 82.70 2,620,180 212,272,431 81.014 45.24 45.19 45.21 45.13 47.18 4,592,571 46.221 -1.31%
2012-09-03 0 80.35 80.35 80.45 78.15 80.45 3,372,000 268,501,197 79.627 45.84 45.84 45.90 44.59 45.90 5,910,338 45.429 3.01%
2012-08-31 0 78.00 77.90 78.20 77.00 78.30 3,482,159 270,547,770 77.695 44.50 44.44 44.62 43.93 44.67 6,103,422 44.327 1.89%
2012-08-30 0 76.55 76.50 76.60 76.35 77.85 3,451,658 265,717,342 76.983 43.67 43.65 43.70 43.56 44.42 6,049,961 43.921 0.13%
2012-08-29 0 76.45 76.45 76.50 73.50 77.40 3,704,507 281,696,843 76.042 43.62 43.62 43.65 41.93 44.16 6,493,147 43.384 3.03%
2012-08-28 0 74.20 73.95 74.15 72.80 74.40 1,055,170 77,717,201 73.654 42.33 42.19 42.30 41.53 42.45 1,849,470 42.021 1.16%
2012-08-27 0 73.35 73.30 73.55 72.00 73.85 1,853,500 135,774,125 73.253 41.85 41.82 41.96 41.08 42.13 3,248,758 41.793 -0.20%
2012-08-24 0 73.50 73.50 73.55 72.50 74.25 1,472,671 108,005,513 73.340 41.93 41.93 41.96 41.36 42.36 2,581,253 41.842 -1.74%
2012-08-23 0 74.80 74.70 74.85 72.95 74.90 1,044,061 77,460,231 74.191 42.68 42.62 42.70 41.62 42.73 1,829,998 42.328 0.67%
2012-08-22 0 74.30 73.95 74.00 73.95 76.60 2,597,673 194,621,266 74.921 42.39 42.19 42.22 42.19 43.70 4,553,122 42.745 -1.39%
2012-08-21 0 75.35 75.25 75.35 74.75 75.80 2,014,171 151,609,159 75.271 42.99 42.93 42.99 42.65 43.25 3,530,377 42.944 0.80%
2012-08-20 0 74.75 74.70 74.85 72.35 74.85 2,177,883 160,670,745 73.774 42.65 42.62 42.70 41.28 42.70 3,817,327 42.090 2.96%
2012-08-17 0 72.60 72.50 72.60 72.05 72.65 1,360,503 98,516,943 72.412 41.42 41.36 41.42 41.11 41.45 2,384,648 41.313 0.83%
2012-08-16 0 72.00 71.80 71.95 71.30 72.00 1,421,860 101,975,191 71.720 41.08 40.96 41.05 40.68 41.08 2,492,193 40.918 0.28%
2012-08-15 0 71.80 71.75 71.85 71.00 72.35 1,527,335 109,481,337 71.681 40.96 40.94 40.99 40.51 41.28 2,677,066 40.896 -0.28%
2012-08-14 0 72.00 72.05 72.15 71.00 72.40 1,954,345 139,737,784 71.501 41.08 41.11 41.16 40.51 41.31 3,425,516 40.793 0.77%
2012-08-13 0 71.45 71.40 71.45 71.40 72.50 1,784,809 127,966,596 71.698 40.76 40.74 40.76 40.74 41.36 3,128,359 40.905 -0.56%
2012-08-10 0 71.85 71.70 71.85 71.30 72.40 1,608,240 115,473,500 71.801 40.99 40.91 40.99 40.68 41.31 2,818,874 40.964 -0.14%
2012-08-09 0 71.95 71.90 71.95 71.30 72.15 3,040,205 218,102,267 71.739 41.05 41.02 41.05 40.68 41.16 5,328,778 40.929 -0.69%
2012-08-08 0 72.45 72.25 72.50 71.30 72.50 2,006,779 144,510,292 72.011 41.33 41.22 41.36 40.68 41.36 3,517,421 41.084 0.56%
2012-08-07 0 72.05 72.05 72.20 72.00 74.25 2,417,138 176,069,933 72.842 41.11 41.11 41.19 41.08 42.36 4,236,686 41.558 -2.96%
2012-08-06 0 74.25 74.45 74.50 73.35 74.85 2,488,000 183,994,307 73.953 42.36 42.48 42.50 41.85 42.70 4,360,890 42.192 0.95%
2012-08-03 0 73.55 73.35 73.50 72.10 74.00 1,584,777 115,713,133 73.015 41.96 41.85 41.93 41.13 42.22 2,777,749 41.657 1.66%
2012-08-02 0 72.35 72.30 72.35 71.80 72.80 3,667,325 265,341,883 72.353 41.28 41.25 41.28 40.96 41.53 6,427,975 41.279 0.07%
2012-08-01 0 72.30 72.30 72.35 71.00 74.10 3,990,430 289,393,931 72.522 41.25 41.25 41.28 40.51 42.28 6,994,304 41.376 -1.77%
2012-07-31 0 73.60 73.50 73.80 72.45 73.90 1,902,882 139,486,915 73.303 41.99 41.93 42.10 41.33 42.16 3,335,313 41.821 0.75%
2012-07-30 0 73.05 72.75 73.20 71.90 73.35 2,955,500 213,332,336 72.181 41.68 41.51 41.76 41.02 41.85 5,180,310 41.181 0.41%
2012-07-27 0 72.75 72.75 72.90 70.75 73.80 3,163,726 228,974,273 72.375 41.51 41.51 41.59 40.36 42.10 5,545,282 41.292 3.93%
2012-07-26 0 70.00 69.90 70.00 69.55 71.50 4,146,368 292,040,953 70.433 39.94 39.88 39.94 39.68 40.79 7,267,627 40.184 0.07%
2012-07-25 0 69.95 69.90 69.95 69.85 72.05 4,704,357 330,330,611 70.218 39.91 39.88 39.91 39.85 41.11 8,245,653 40.061 -3.18%
2012-07-24 0 72.25 72.25 72.35 71.70 74.95 3,508,087 253,959,421 72.393 41.22 41.22 41.28 40.91 42.76 6,148,868 41.302 -2.69%
2012-07-23 0 74.25 74.00 74.15 74.00 75.40 1,734,661 129,118,806 74.435 42.36 42.22 42.30 42.22 43.02 3,040,461 42.467 -2.24%
2012-07-20 0 75.95 75.70 75.95 75.35 76.60 1,190,796 90,345,918 75.870 43.33 43.19 43.33 42.99 43.70 2,087,191 43.286 0.13%
2012-07-19 0 75.85 75.80 75.90 75.05 76.15 1,647,736 124,961,617 75.838 43.27 43.25 43.30 42.82 43.45 2,888,101 43.268 1.34%
2012-07-18 0 74.85 74.80 74.85 74.80 76.20 988,042 74,293,705 75.193 42.70 42.68 42.70 42.68 43.47 1,731,810 42.899 -0.47%
2012-07-17 0 75.20 75.15 75.20 74.05 75.60 1,326,790 99,768,344 75.195 42.90 42.88 42.90 42.25 43.13 2,325,557 42.901 0.67%
2012-07-16 0 74.70 74.65 74.70 74.10 75.65 1,681,423 125,421,649 74.593 42.62 42.59 42.62 42.28 43.16 2,947,147 42.557 -1.13%
2012-07-13 0 75.55 75.45 75.50 75.45 77.40 977,508 74,243,180 75.951 43.10 43.05 43.07 43.05 44.16 1,713,346 43.332 -1.63%
2012-07-12 0 76.80 76.75 76.80 76.35 77.10 2,273,750 174,860,249 76.904 43.82 43.79 43.82 43.56 43.99 3,985,359 43.876 -0.71%
2012-07-11 0 77.35 77.30 77.35 74.90 77.80 1,395,123 106,961,741 76.668 44.13 44.10 44.13 42.73 44.39 2,445,329 43.741 0.45%
2012-07-10 0 77.00 76.95 77.00 76.95 78.10 1,444,300 111,328,297 77.081 43.93 43.90 43.93 43.90 44.56 2,531,525 43.977 -0.39%
2012-07-09 0 77.30 77.15 77.20 76.05 78.50 1,557,500 120,731,188 77.516 44.10 44.02 44.04 43.39 44.79 2,729,938 44.225 -1.15%
2012-07-06 0 78.20 78.10 78.30 76.15 78.45 1,888,500 146,683,306 77.672 44.62 44.56 44.67 43.45 44.76 3,310,105 44.314 1.56%
2012-07-05 0 77.00 76.85 76.90 76.25 77.70 2,031,100 155,129,643 76.377 43.93 43.84 43.87 43.50 44.33 3,560,050 43.575 0.72%
2012-07-04 0 76.45 76.45 76.50 74.55 76.60 1,563,943 118,164,912 75.556 43.62 43.62 43.65 42.53 43.70 2,741,231 43.107 -0.26%
2012-07-03 0 76.65 76.55 76.70 75.70 78.00 2,922,892 224,503,284 76.809 43.73 43.67 43.76 43.19 44.50 5,123,156 43.821 2.27%
2012-06-29 0 74.95 74.75 74.95 74.00 75.95 2,100,660 157,716,555 75.080 42.76 42.65 42.76 42.22 43.33 3,681,973 42.835 1.01%
2012-06-28 0 74.20 74.00 74.30 72.65 74.90 1,701,673 125,479,214 73.739 42.33 42.22 42.39 41.45 42.73 2,982,640 42.070 2.27%
2012-06-27 0 72.55 72.55 72.65 71.80 73.90 4,337,106 315,418,090 72.725 41.39 41.39 41.45 40.96 42.16 7,601,947 41.492 -1.36%
2012-06-26 0 73.55 73.55 73.60 71.35 73.70 3,336,199 241,938,135 72.519 41.96 41.96 41.99 40.71 42.05 5,847,588 41.374 -0.47%
2012-06-25 0 73.90 73.85 73.90 72.00 74.40 2,104,632 154,267,477 73.299 42.16 42.13 42.16 41.08 42.45 3,688,935 41.819 -0.14%
2012-06-22 0 74.00 73.80 74.00 73.30 74.50 2,430,264 179,953,441 74.047 42.22 42.10 42.22 41.82 42.50 4,259,692 42.246 -2.82%
2012-06-21 0 76.15 76.00 76.10 75.20 76.75 1,502,962 114,188,831 75.976 43.45 43.36 43.42 42.90 43.79 2,634,346 43.346 -0.65%
2012-06-20 0 76.65 76.60 76.75 76.30 79.40 1,210,437 93,401,579 77.164 43.73 43.70 43.79 43.53 45.30 2,121,617 44.024 -3.16%
2012-06-19 0 79.15 79.15 79.30 79.10 80.00 1,856,198 147,496,560 79.462 45.16 45.16 45.24 45.13 45.64 3,253,487 45.335 -0.50%
2012-06-18 0 79.55 79.50 79.65 79.00 80.20 1,403,687 111,627,105 79.524 45.39 45.36 45.44 45.07 45.76 2,460,340 45.371 1.21%
2012-06-15 0 78.60 78.30 78.90 76.80 78.90 1,937,320 151,153,374 78.022 44.84 44.67 45.01 43.82 45.01 3,395,675 44.513 0.51%
2012-06-14 0 78.20 78.20 78.50 77.00 78.50 1,808,346 141,475,654 78.235 44.62 44.62 44.79 43.93 44.79 3,169,614 44.635 0.26%
2012-06-13 0 78.00 77.85 78.00 76.40 78.00 1,853,231 143,484,723 77.424 44.50 44.42 44.50 43.59 44.50 3,248,287 44.172 1.50%
2012-06-12 0 76.85 76.85 76.95 75.80 77.85 1,843,587 141,807,727 76.919 43.84 43.84 43.90 43.25 44.42 3,231,383 43.885 0.59%
2012-06-11 0 76.40 76.35 76.50 75.45 76.50 1,758,768 133,571,427 75.946 43.59 43.56 43.65 43.05 43.65 3,082,715 43.329 2.55%
2012-06-08 0 74.50 74.20 74.50 72.40 74.50 2,330,913 171,829,848 73.718 42.50 42.33 42.50 41.31 42.50 4,085,553 42.058 0.27%
2012-06-07 0 74.30 74.05 74.10 73.05 74.65 2,333,051 172,797,850 74.065 42.39 42.25 42.28 41.68 42.59 4,089,300 42.256 2.06%
2012-06-06 0 72.80 72.70 72.80 71.60 73.65 3,297,566 239,540,094 72.641 41.53 41.48 41.53 40.85 42.02 5,779,873 41.444 2.54%
2012-06-05 0 71.00 71.00 71.05 70.55 72.70 1,608,016 114,320,587 71.094 40.51 40.51 40.54 40.25 41.48 2,818,481 40.561 -1.11%
2012-06-04 0 71.80 71.55 72.00 71.10 73.65 2,573,123 185,067,127 71.923 40.96 40.82 41.08 40.56 42.02 4,510,091 41.034 -2.78%
2012-06-01 0 73.85 73.80 74.25 73.80 76.00 3,758,149 280,541,266 74.649 42.13 42.10 42.36 42.10 43.36 6,587,169 42.589 -0.54%
2012-05-31 0 74.25 74.10 74.50 72.50 75.00 4,130,066 305,431,162 73.953 42.36 42.28 42.50 41.36 42.79 7,239,053 42.192 -0.20%
2012-05-30 0 74.40 74.20 74.40 74.20 76.10 4,503,723 337,476,595 74.933 42.45 42.33 42.45 42.33 43.42 7,893,988 42.751 -3.06%
2012-05-29 0 76.75 76.70 76.95 76.00 77.25 1,346,500 103,237,806 76.671 43.79 43.76 43.90 43.36 44.07 2,360,104 43.743 -0.45%
2012-05-28 0 77.10 76.90 77.10 76.00 77.10 596,251 45,541,418 76.380 43.99 43.87 43.99 43.36 43.99 1,045,091 43.577 -0.32%
2012-05-25 0 77.35 77.20 77.50 74.90 77.60 1,898,250 144,903,082 76.335 44.13 44.04 44.22 42.73 44.27 3,327,195 43.551 1.11%
2012-05-24 0 76.50 76.30 76.50 76.00 77.60 1,655,832 127,033,784 76.719 43.65 43.53 43.65 43.36 44.27 2,902,292 43.770 -0.58%
2012-05-23 0 77.70 77.65 77.80 76.95 78.05 2,174,947 168,914,215 77.664 43.90 43.87 43.96 43.48 44.10 3,849,336 43.881 -2.02%
2012-05-22 0 79.30 78.90 79.30 77.90 80.30 1,129,240 89,290,671 79.071 44.81 44.58 44.81 44.01 45.37 1,998,589 44.677 1.08%
2012-05-21 0 78.45 78.30 78.60 77.00 78.90 1,831,668 143,627,454 78.413 44.33 44.24 44.41 43.51 44.58 3,241,783 44.305 1.42%
2012-05-18 0 77.35 77.05 77.15 74.10 77.50 2,549,941 193,446,582 75.863 43.70 43.53 43.59 41.87 43.79 4,513,021 42.864 0.78%
2012-05-17 0 76.75 76.35 76.55 73.60 77.55 2,146,600 163,508,240 76.171 43.37 43.14 43.25 41.59 43.82 3,799,166 43.038 3.79%
2012-05-16 0 73.95 73.90 74.05 73.75 78.10 2,900,895 219,128,455 75.538 41.78 41.75 41.84 41.67 44.13 5,134,157 42.681 -5.62%
2012-05-15 0 78.35 78.25 78.35 77.15 78.95 607,565 47,536,517 78.241 44.27 44.21 44.27 43.59 44.61 1,075,301 44.208 0.06%
2012-05-14 0 78.30 78.15 78.20 78.20 79.85 913,071 71,933,966 78.782 44.24 44.16 44.18 44.18 45.12 1,616,001 44.514 -2.49%
2012-05-11 0 80.30 79.95 80.10 78.20 80.85 1,684,500 134,570,025 79.887 45.37 45.17 45.26 44.18 45.68 2,981,317 45.138 -0.74%
2012-05-10 0 80.90 80.80 80.90 78.20 81.90 2,677,000 216,090,078 80.721 45.71 45.65 45.71 44.18 46.28 4,737,896 45.609 3.45%
2012-05-09 0 78.20 78.15 78.55 77.00 79.20 1,529,236 119,886,183 78.396 44.18 44.16 44.38 43.51 44.75 2,706,523 44.295 0.71%
2012-05-08 0 77.65 77.60 77.75 77.55 79.40 1,826,526 143,000,554 78.291 43.87 43.85 43.93 43.82 44.86 3,232,682 44.236 -0.45%
2012-05-07 0 78.00 77.90 77.95 77.45 79.45 1,525,500 119,576,732 78.385 44.07 44.01 44.04 43.76 44.89 2,699,911 44.289 -2.50%
2012-05-04 0 80.00 79.90 80.00 79.00 80.75 1,095,783 87,598,888 79.942 45.20 45.14 45.20 44.64 45.63 1,939,375 45.169 0.25%
2012-05-03 0 79.80 79.60 79.65 79.65 81.60 3,470,887 280,509,081 80.818 45.09 44.98 45.00 45.00 46.11 6,142,960 45.664 -2.62%
2012-05-02 0 81.95 81.95 82.15 81.40 83.10 1,692,400 138,712,580 81.962 46.30 46.30 46.42 45.99 46.95 2,995,299 46.310 -0.24%
2012-04-30 0 82.15 82.35 82.45 80.60 82.70 1,449,174 118,904,065 82.050 46.42 46.53 46.59 45.54 46.73 2,564,825 46.360 2.05%
2012-04-27 0 80.50 80.10 80.25 79.85 83.00 1,726,340 139,756,114 80.955 45.48 45.26 45.34 45.12 46.90 3,055,368 45.741 -1.89%
2012-04-26 0 82.05 82.10 82.35 80.85 82.40 2,320,260 190,162,180 81.957 46.36 46.39 46.53 45.68 46.56 4,106,519 46.307 2.69%
2012-04-25 0 79.90 79.90 80.05 79.65 80.70 1,356,089 108,526,259 80.029 45.14 45.14 45.23 45.00 45.60 2,400,078 45.218 -0.44%
2012-04-24 0 80.25 80.15 80.25 79.00 81.65 1,496,203 119,966,279 80.180 45.34 45.29 45.34 44.64 46.13 2,648,059 45.303 -2.13%
2012-04-23 0 82.00 81.95 82.00 81.95 83.40 1,274,667 105,434,459 82.715 46.33 46.30 46.33 46.30 47.12 2,255,973 46.736 -0.67%
2012-04-20 0 82.55 82.50 82.70 82.00 83.45 1,289,391 106,556,395 82.641 46.64 46.61 46.73 46.33 47.15 2,282,032 46.694 -0.12%
2012-04-19 0 82.65 82.60 82.65 80.70 82.75 1,565,444 128,336,241 81.981 46.70 46.67 46.70 45.60 46.76 2,770,606 46.321 2.48%
2012-04-18 0 80.65 80.40 80.75 80.30 82.00 911,120 73,888,634 81.096 45.57 45.43 45.63 45.37 46.33 1,612,548 45.821 -1.16%
2012-04-17 0 81.60 81.45 81.85 80.80 81.90 2,617,986 213,381,427 81.506 46.11 46.02 46.25 45.65 46.28 4,633,450 46.052 2.00%
2012-04-16 0 80.00 79.75 80.10 78.10 80.30 1,312,324 104,564,327 79.679 45.20 45.06 45.26 44.13 45.37 2,322,620 45.020 2.43%
2012-04-13 0 78.10 78.05 78.35 77.80 80.00 2,043,024 160,369,620 78.496 44.13 44.10 44.27 43.96 45.20 3,615,852 44.352 -2.25%
2012-04-12 0 79.90 79.70 79.90 79.10 80.80 3,047,918 243,187,929 79.788 45.14 45.03 45.14 44.69 45.65 5,394,367 45.082 1.20%
2012-04-11 0 78.95 78.90 79.00 78.65 81.40 1,730,034 137,694,406 79.591 44.61 44.58 44.64 44.44 45.99 3,061,906 44.970 -1.68%
2012-04-10 0 80.30 80.30 80.35 79.10 81.30 1,332,824 106,940,326 80.236 45.37 45.37 45.40 44.69 45.94 2,358,902 45.335 -0.06%
2012-04-05 0 80.35 80.05 80.35 78.65 80.70 2,265,023 180,981,058 79.903 45.40 45.23 45.40 44.44 45.60 4,008,758 45.146 -1.65%
2012-04-03 0 81.70 81.70 81.75 79.80 82.00 4,533,100 368,622,658 81.318 46.16 46.16 46.19 45.09 46.33 8,022,920 45.946 3.75%
2012-04-02 0 78.75 78.55 78.75 77.50 79.80 1,792,500 141,404,776 78.887 44.50 44.38 44.50 43.79 45.09 3,172,461 44.573 0.32%
2012-03-30 0 78.50 78.20 78.40 76.30 78.50 3,375,201 263,038,200 77.933 44.35 44.18 44.30 43.11 44.35 5,973,609 44.033 2.95%
2012-03-29 0 76.25 76.00 76.35 76.00 77.00 2,617,849 200,166,154 76.462 43.08 42.94 43.14 42.94 43.51 4,633,208 43.202 -0.46%
2012-03-28 0 76.60 76.45 76.75 73.10 77.90 6,627,435 507,170,872 76.526 43.28 43.20 43.37 41.30 44.01 11,729,585 43.239 4.72%
2012-03-27 0 73.15 73.10 73.15 70.55 73.40 1,655,643 120,726,976 72.918 41.33 41.30 41.33 39.86 41.47 2,930,245 41.200 3.25%
2012-03-26 0 70.85 70.75 70.90 70.25 71.95 3,422,680 244,413,307 71.410 40.03 39.98 40.06 39.69 40.65 6,057,640 40.348 -2.75%
2012-03-23 0 72.85 72.65 72.95 72.10 73.90 1,466,052 107,049,850 73.019 41.16 41.05 41.22 40.74 41.75 2,594,696 41.257 -0.48%
2012-03-22 0 73.20 73.20 73.25 71.15 73.40 2,218,000 161,088,392 72.628 41.36 41.36 41.39 40.20 41.47 3,925,534 41.036 2.81%
2012-03-21 0 71.20 71.05 71.20 71.00 71.75 2,976,514 212,359,315 71.345 40.23 40.14 40.23 40.12 40.54 5,267,992 40.311 -0.77%
2012-03-20 0 71.75 71.70 71.80 71.60 72.80 3,071,682 221,339,869 72.058 40.54 40.51 40.57 40.46 41.13 5,436,425 40.714 -1.71%
2012-03-19 0 73.00 73.00 73.05 72.90 75.15 1,844,018 136,017,559 73.762 41.25 41.25 41.27 41.19 42.46 3,263,641 41.677 -3.12%
2012-03-16 0 75.35 75.35 75.40 74.65 76.65 1,506,870 114,127,633 75.738 42.57 42.57 42.60 42.18 43.31 2,666,938 42.794 -1.37%
2012-03-15 0 76.40 76.40 76.70 75.45 76.85 2,945,149 224,382,555 76.187 43.17 43.17 43.34 42.63 43.42 5,212,481 43.047 0.13%
2012-03-14 0 76.30 76.10 76.30 74.00 76.50 2,468,082 187,250,571 75.869 43.11 43.00 43.11 41.81 43.22 4,368,142 42.867 1.87%
2012-03-13 0 74.90 74.85 75.00 74.80 76.50 2,490,031 188,206,104 75.584 42.32 42.29 42.38 42.26 43.22 4,406,989 42.706 -0.66%
2012-03-12 0 75.40 75.10 75.45 74.25 75.45 2,175,918 163,025,783 74.923 42.60 42.43 42.63 41.95 42.63 3,851,055 42.333 1.14%
2012-03-09 0 74.55 74.40 74.60 73.00 75.15 2,993,890 222,590,756 74.348 42.12 42.04 42.15 41.25 42.46 5,298,745 42.008 1.02%
2012-03-08 0 73.80 73.55 73.85 71.00 73.85 3,667,181 266,293,078 72.615 41.70 41.56 41.73 40.12 41.73 6,490,371 41.029 4.68%
2012-03-07 0 70.50 70.45 70.50 68.50 71.25 3,223,623 226,938,204 70.398 39.83 39.81 39.83 38.70 40.26 5,705,339 39.776 1.59%
2012-03-06 0 69.40 69.40 69.45 68.95 70.90 3,665,032 255,265,913 69.649 39.21 39.21 39.24 38.96 40.06 6,486,568 39.353 -2.18%
2012-03-05 0 70.95 70.70 70.85 70.30 71.50 1,900,456 134,922,578 70.995 40.09 39.95 40.03 39.72 40.40 3,363,528 40.113 0.21%
2012-03-02 0 70.80 70.50 70.90 70.50 71.10 3,220,606 228,202,790 70.857 40.00 39.83 40.06 39.83 40.17 5,699,999 40.036 0.28%
2012-03-01 0 70.60 70.35 70.70 69.65 70.80 4,999,000 351,795,424 70.373 39.89 39.75 39.95 39.35 40.00 8,847,495 39.762 0.21%
2012-02-29 0 70.45 70.10 70.50 68.90 70.50 3,746,617 261,681,513 69.845 39.81 39.61 39.83 38.93 39.83 6,630,961 39.464 1.08%
2012-02-28 0 69.70 69.65 69.75 68.35 70.00 2,462,639 170,848,886 69.376 39.38 39.35 39.41 38.62 39.55 4,358,509 39.199 1.98%
2012-02-27 0 68.35 68.30 68.65 68.20 69.50 3,240,310 222,619,346 68.703 38.62 38.59 38.79 38.53 39.27 5,734,872 38.819 -0.36%
2012-02-24 0 68.60 68.55 68.60 68.20 70.35 3,491,461 240,456,029 68.870 38.76 38.73 38.76 38.53 39.75 6,179,372 38.913 -1.93%
2012-02-23 0 69.95 69.95 70.10 69.55 70.40 1,882,099 131,738,657 69.996 39.52 39.52 39.61 39.30 39.78 3,331,038 39.549 -0.99%
2012-02-22 0 70.65 70.45 70.85 69.60 71.10 2,604,820 183,386,999 70.403 39.92 39.81 40.03 39.33 40.17 4,610,148 39.779 0.28%
2012-02-21 0 70.45 70.20 70.45 70.05 70.80 1,068,900 75,222,196 70.373 39.81 39.66 39.81 39.58 40.00 1,891,796 39.762 0.28%
2012-02-20 0 70.25 70.20 70.25 69.90 71.40 1,071,620 75,421,014 70.380 39.69 39.66 39.69 39.49 40.34 1,896,610 39.766 -0.78%
2012-02-17 0 70.80 70.75 70.80 70.55 71.30 2,503,225 177,081,337 70.741 40.00 39.98 40.00 39.86 40.29 4,430,340 39.970 0.14%
2012-02-16 0 70.70 70.65 70.70 69.10 71.10 2,282,703 159,919,128 70.057 39.95 39.92 39.95 39.04 40.17 4,040,049 39.583 0.64%
2012-02-15 0 70.25 69.95 70.25 69.80 71.00 1,914,474 134,484,963 70.246 39.69 39.52 39.69 39.44 40.12 3,388,337 39.691 -0.57%
2012-02-14 0 70.65 70.35 70.75 69.45 70.70 1,062,802 74,771,711 70.353 39.92 39.75 39.98 39.24 39.95 1,881,003 39.751 0.21%
2012-02-13 0 70.50 70.50 70.55 69.95 71.50 1,447,500 102,043,996 70.497 39.83 39.83 39.86 39.52 40.40 2,561,862 39.832 0.43%
2012-02-10 0 70.20 70.15 70.20 70.05 71.00 2,316,330 163,634,091 70.644 39.66 39.64 39.66 39.58 40.12 4,099,563 39.915 0.50%
2012-02-09 0 69.85 69.55 69.95 69.35 70.50 2,246,800 156,944,749 69.853 39.47 39.30 39.52 39.18 39.83 3,976,506 39.468 0.43%
2012-02-08 0 69.55 69.60 69.70 68.50 70.30 2,239,815 156,047,887 69.670 39.30 39.33 39.38 38.70 39.72 3,964,143 39.365 2.13%
2012-02-07 0 68.10 68.05 68.25 66.80 68.70 3,508,734 238,296,597 67.915 38.48 38.45 38.56 37.74 38.82 6,209,943 38.373 -0.37%
2012-02-06 0 68.35 68.30 68.55 67.85 70.65 5,116,315 354,153,090 69.220 38.62 38.59 38.73 38.34 39.92 9,055,125 39.111 -3.19%
2012-02-03 0 70.60 70.30 70.70 70.05 70.95 2,082,096 146,885,222 70.547 39.89 39.72 39.95 39.58 40.09 3,685,004 39.860 0.64%
2012-02-02 0 70.15 69.80 70.20 69.50 71.00 3,289,410 232,035,330 70.540 39.64 39.44 39.66 39.27 40.12 5,821,772 39.856 1.01%
2012-02-01 0 69.45 69.40 69.75 69.25 70.80 2,179,805 152,481,928 69.952 39.24 39.21 39.41 39.13 40.00 3,857,934 39.524 0.14%
2012-01-31 0 69.35 69.00 69.40 68.50 69.55 4,361,055 300,870,699 68.990 39.18 38.99 39.21 38.70 39.30 7,718,426 38.981 0.87%
2012-01-30 0 68.75 68.70 69.00 67.95 69.75 2,357,301 162,426,366 68.904 38.85 38.82 38.99 38.39 39.41 4,172,076 38.932 0.66%
2012-01-27 0 68.30 68.35 68.40 67.60 69.85 3,643,800 248,917,966 68.313 38.59 38.62 38.65 38.20 39.47 6,448,990 38.598 -1.66%
2012-01-26 0 69.45 69.40 69.45 69.05 71.50 3,213,456 223,897,661 69.675 39.24 39.21 39.24 39.01 40.40 5,687,344 39.368 -1.07%
2012-01-20 0 70.20 70.15 70.20 69.80 71.80 1,723,002 121,186,308 70.334 39.66 39.64 39.66 39.44 40.57 3,049,460 39.740 -1.61%
2012-01-19 0 71.35 70.90 71.40 70.85 72.45 2,170,423 155,093,800 71.458 40.31 40.06 40.34 40.03 40.94 3,841,329 40.375 -0.49%
2012-01-18 0 71.70 71.50 71.80 71.05 72.75 1,706,314 122,463,642 71.771 40.51 40.40 40.57 40.14 41.11 3,019,925 40.552 0.84%
2012-01-17 0 71.10 70.90 71.20 70.20 71.95 2,353,972 167,540,613 71.174 40.17 40.06 40.23 39.66 40.65 4,166,184 40.214 1.50%
2012-01-16 0 70.05 70.00 70.05 69.85 70.65 1,167,459 81,988,515 70.228 39.58 39.55 39.58 39.47 39.92 2,066,231 39.680 -1.13%
2012-01-13 0 70.85 70.60 70.95 69.85 72.20 4,219,826 300,345,962 71.175 40.03 39.89 40.09 39.47 40.79 7,468,471 40.215 -1.19%
2012-01-12 0 71.70 71.35 71.75 71.35 72.30 1,334,500 95,568,202 71.613 40.51 40.31 40.54 40.31 40.85 2,361,869 40.463 -0.14%
2012-01-11 0 71.80 71.60 71.80 71.30 72.70 1,531,280 109,761,862 71.680 40.57 40.46 40.57 40.29 41.08 2,710,140 40.500 -0.55%
2012-01-10 0 72.20 72.00 72.15 71.70 73.00 1,668,520 120,657,468 72.314 40.79 40.68 40.77 40.51 41.25 2,953,035 40.859 -0.76%
2012-01-09 0 72.75 72.70 72.95 70.90 73.00 2,573,836 185,480,924 72.064 41.11 41.08 41.22 40.06 41.25 4,555,311 40.718 0.55%
2012-01-06 0 72.35 72.35 72.50 71.50 73.30 2,314,859 168,100,892 72.618 40.88 40.88 40.96 40.40 41.42 4,096,960 41.031 -2.89%
2012-01-05 0 74.50 74.50 74.60 73.05 75.90 1,054,789 77,985,461 73.935 42.09 42.09 42.15 41.27 42.88 1,866,821 41.774 0.00%
2012-01-04 0 74.50 74.55 74.90 74.30 75.60 1,288,200 96,415,724 74.845 42.09 42.12 42.32 41.98 42.72 2,279,925 42.289 -1.39%
2012-01-03 0 75.55 75.25 75.55 73.95 75.90 1,664,813 125,211,643 75.211 42.69 42.52 42.69 41.78 42.88 2,946,474 42.495 3.99%
2011-12-30 0 72.65 72.35 72.65 72.05 75.50 2,071,262 152,640,379 73.694 41.05 40.88 41.05 40.71 42.66 3,665,829 41.639 -2.94%
2011-12-29 0 74.85 74.60 74.85 74.45 75.50 1,603,608 119,965,260 74.810 42.29 42.15 42.29 42.07 42.66 2,838,150 42.269 -0.20%
2011-12-28 0 75.00 74.95 75.10 73.80 75.05 2,988,159 223,417,977 74.768 42.38 42.35 42.43 41.70 42.40 5,288,602 42.245 1.35%
2011-12-23 0 74.00 73.65 74.00 73.65 74.40 1,276,270 94,594,086 74.118 41.81 41.61 41.81 41.61 42.04 2,258,810 41.878 0.95%
2011-12-22 0 73.30 73.25 73.35 72.65 73.45 1,089,937 79,725,364 73.147 41.42 41.39 41.44 41.05 41.50 1,929,028 41.329 0.27%
2011-12-21 0 73.10 72.80 73.10 71.30 73.15 1,361,494 98,504,646 72.350 41.30 41.13 41.30 40.29 41.33 2,409,644 40.879 4.35%
2011-12-20 0 70.05 70.05 70.30 69.75 72.35 1,379,002 97,338,383 70.586 39.58 39.58 39.72 39.41 40.88 2,440,631 39.882 -1.55%
2011-12-19 0 71.15 71.10 71.20 69.60 72.65 1,225,537 87,322,411 71.252 40.20 40.17 40.23 39.33 41.05 2,169,020 40.259 -2.06%
2011-12-16 0 72.65 72.55 72.95 70.60 73.55 3,449,008 248,782,663 72.132 41.05 40.99 41.22 39.89 41.56 6,104,237 40.756 4.16%
2011-12-15 0 69.75 69.50 69.80 67.55 71.00 2,621,329 181,331,206 69.175 39.41 39.27 39.44 38.17 40.12 4,639,367 39.085 0.50%
2011-12-14 0 69.40 69.30 69.40 68.35 70.30 1,743,600 121,309,308 69.574 39.21 39.16 39.21 38.62 39.72 3,085,916 39.311 0.00%
2011-12-13 0 69.40 69.40 69.50 67.85 69.50 2,988,114 206,396,936 69.073 39.21 39.21 39.27 38.34 39.27 5,288,522 39.027 0.80%
2011-12-12 0 68.85 68.50 68.90 68.30 70.05 1,427,783 98,573,037 69.039 38.90 38.70 38.93 38.59 39.58 2,526,966 39.008 -0.58%
2011-12-09 0 69.25 68.90 69.40 68.85 70.50 2,974,685 206,178,877 69.311 39.13 38.93 39.21 38.90 39.83 5,264,755 39.162 -2.19%
2011-12-08 0 70.80 70.70 71.00 70.50 71.95 1,620,001 115,177,377 71.097 40.00 39.95 40.12 39.83 40.65 2,867,164 40.171 -0.98%
2011-12-07 0 71.50 71.05 71.55 70.60 73.85 1,860,800 134,390,172 72.222 40.40 40.14 40.43 39.89 41.73 3,293,342 40.807 -2.85%
2011-12-06 0 73.60 73.40 73.65 71.45 73.65 973,921 70,838,646 72.736 41.59 41.47 41.61 40.37 41.61 1,723,697 41.097 0.27%
2011-12-05 0 73.40 73.20 73.40 72.55 73.90 804,559 58,794,691 73.077 41.47 41.36 41.47 40.99 41.75 1,423,951 41.290 1.10%
2011-12-02 0 72.60 72.35 72.40 72.10 73.45 2,262,077 164,324,026 72.643 41.02 40.88 40.91 40.74 41.50 4,003,544 41.045 -0.27%
2011-12-01 0 72.80 72.55 72.80 71.90 75.00 2,968,268 217,679,911 73.336 41.13 40.99 41.13 40.62 42.38 5,253,398 41.436 2.18%
2011-11-30 0 71.25 71.15 71.65 70.50 73.10 2,927,550 211,352,476 72.194 40.26 40.20 40.48 39.83 41.30 5,181,333 40.791 -2.06%
2011-11-29 0 72.75 72.70 72.75 71.25 74.70 3,199,921 234,442,826 73.265 41.11 41.08 41.11 40.26 42.21 5,663,390 41.396 1.82%
2011-11-28 0 71.45 70.85 71.45 70.60 73.00 1,409,380 101,622,518 72.104 40.37 40.03 40.37 39.89 41.25 2,494,395 40.740 1.35%
2011-11-25 0 70.50 70.45 70.50 69.50 71.80 1,364,500 96,461,895 70.694 39.83 39.81 39.83 39.27 40.57 2,414,964 39.943 -0.07%
2011-11-24 0 70.55 70.50 70.75 70.30 73.45 2,063,209 148,974,409 72.205 39.86 39.83 39.98 39.72 41.50 3,651,576 40.797 -2.69%
2011-11-23 0 72.50 72.20 72.55 70.50 73.10 1,631,805 117,050,124 71.730 40.96 40.79 40.99 39.83 41.30 2,888,055 40.529 0.90%
2011-11-22 0 71.85 71.70 71.95 69.80 72.55 2,112,754 149,626,040 70.820 40.60 40.51 40.65 39.44 40.99 3,739,264 40.015 2.72%
2011-11-21 0 69.95 69.85 69.95 68.35 70.15 2,275,553 158,614,817 69.704 39.52 39.47 39.52 38.62 39.64 4,027,394 39.384 -1.34%
2011-11-18 0 70.90 70.70 70.95 69.50 72.65 1,377,357 97,498,917 70.787 40.06 39.95 40.09 39.27 41.05 2,437,719 39.996 -2.94%
2011-11-17 0 73.05 73.00 73.30 72.35 73.50 2,001,187 146,353,076 73.133 41.27 41.25 41.42 40.88 41.53 3,541,807 41.322 0.21%
2011-11-16 0 72.90 72.65 73.00 71.10 73.40 882,331 63,737,279 72.237 41.19 41.05 41.25 40.17 41.47 1,561,596 40.815 -0.41%
2011-11-15 0 73.20 73.00 73.15 71.65 73.35 2,332,152 169,010,657 72.470 41.36 41.25 41.33 40.48 41.44 4,127,566 40.947 1.10%
2011-11-14 0 72.40 72.40 72.45 70.25 72.50 3,082,252 221,801,167 71.961 40.91 40.91 40.94 39.69 40.96 5,455,133 40.659 4.10%
2011-11-11 0 69.55 69.50 69.55 68.60 70.40 555,304 38,724,487 69.736 39.30 39.27 39.30 38.76 39.78 982,806 39.402 0.43%
2011-11-10 0 69.25 69.10 69.25 67.30 70.90 1,015,950 70,481,112 69.375 39.13 39.04 39.13 38.03 40.06 1,798,082 39.198 -0.57%
2011-11-09 0 69.65 69.35 69.65 67.75 70.95 1,517,151 104,829,877 69.097 39.35 39.18 39.35 38.28 40.09 2,685,134 39.041 -0.14%
2011-11-08 0 69.75 69.50 69.80 67.90 69.90 2,443,413 168,663,684 69.028 39.41 39.27 39.44 38.36 39.49 4,324,482 39.002 3.03%
2011-11-07 0 67.70 67.55 67.80 66.70 69.00 3,268,300 221,471,834 67.764 38.25 38.17 38.31 37.69 38.99 5,784,410 38.288 -0.81%
2011-11-04 0 68.25 68.05 68.70 67.90 71.80 2,060,011 142,916,337 69.376 38.56 38.45 38.82 38.36 40.57 3,645,916 39.199 -1.44%
2011-11-03 0 69.25 69.25 69.50 68.30 71.00 1,907,894 132,501,851 69.449 39.13 39.13 39.27 38.59 40.12 3,376,692 39.240 -2.94%
2011-11-02 0 71.35 71.40 71.45 68.05 71.75 2,176,685 153,817,172 70.666 40.31 40.34 40.37 38.45 40.54 3,852,412 39.927 2.51%
2011-11-01 0 69.60 69.30 69.60 68.85 70.50 2,088,581 145,916,879 69.864 39.33 39.16 39.33 38.90 39.83 3,696,481 39.475 2.20%
2011-10-31 0 68.10 68.00 68.55 68.00 71.50 1,848,083 127,188,751 68.822 38.48 38.42 38.73 38.42 40.40 3,270,835 38.886 -1.09%
2011-10-28 0 68.85 68.70 68.75 68.70 72.00 2,572,653 182,607,594 70.980 38.90 38.82 38.85 38.82 40.68 4,553,217 40.105 -1.78%
2011-10-27 0 70.10 70.00 70.40 68.40 70.40 3,214,329 224,282,746 69.776 39.61 39.55 39.78 38.65 39.78 5,688,890 39.425 3.16%
2011-10-26 0 67.95 67.80 68.00 66.75 69.60 4,269,400 291,396,945 68.252 38.39 38.31 38.42 37.71 39.33 7,556,210 38.564 0.97%
2011-10-25 0 67.30 67.25 67.45 66.25 68.40 2,081,856 140,400,281 67.440 38.03 38.00 38.11 37.43 38.65 3,684,579 38.105 0.37%
2011-10-24 0 67.05 67.00 67.05 66.65 67.30 3,022,719 202,090,313 66.857 37.88 37.86 37.88 37.66 38.03 5,349,768 37.776 3.63%
2011-10-21 0 64.70 64.55 64.90 63.00 66.30 2,027,961 131,893,173 65.037 36.56 36.47 36.67 35.60 37.46 3,589,193 36.747 2.70%
2011-10-20 0 63.00 62.80 62.95 60.50 63.40 1,256,637 78,504,887 62.472 35.60 35.48 35.57 34.18 35.82 2,224,063 35.298 0.96%
2011-10-19 0 62.40 62.15 62.50 61.65 64.35 1,657,644 103,470,056 62.420 35.26 35.12 35.31 34.83 36.36 2,933,786 35.268 -0.24%
2011-10-18 0 62.55 62.35 62.60 62.00 64.65 1,259,067 78,803,246 62.589 35.34 35.23 35.37 35.03 36.53 2,228,363 35.364 -2.87%
2011-10-17 0 64.40 64.35 64.60 62.65 65.55 1,261,750 81,292,874 64.429 36.39 36.36 36.50 35.40 37.04 2,233,112 36.403 2.96%
2011-10-14 0 62.55 62.45 63.00 62.25 64.50 1,627,537 103,010,943 63.293 35.34 35.29 35.60 35.17 36.44 2,880,501 35.761 -1.96%
2011-10-13 0 63.80 63.60 64.00 63.20 64.80 2,913,545 185,802,682 63.772 36.05 35.94 36.16 35.71 36.61 5,156,546 36.032 -2.07%
2011-10-12 0 65.15 64.95 65.00 64.35 66.00 2,224,515 145,074,009 65.216 36.81 36.70 36.73 36.36 37.29 3,937,064 36.848 -0.08%
2011-10-11 0 65.20 65.15 65.30 63.20 65.65 3,464,233 225,343,732 65.049 36.84 36.81 36.90 35.71 37.09 6,131,183 36.754 2.68%
2011-10-10 0 63.50 63.25 63.55 60.50 63.85 1,839,274 115,223,958 62.646 35.88 35.74 35.91 34.18 36.08 3,255,244 35.396 0.63%
2011-10-07 0 63.10 63.05 63.60 61.80 63.80 3,308,519 207,982,832 62.863 35.65 35.62 35.94 34.92 36.05 5,855,592 35.519 2.10%
2011-10-06 0 61.80 61.75 61.80 59.45 63.50 5,554,868 339,176,923 61.059 34.92 34.89 34.92 33.59 35.88 9,831,299 34.500 7.76%
2011-10-04 0 57.35 57.05 57.65 56.80 60.00 4,935,528 290,389,673 58.837 32.40 32.23 32.57 32.09 33.90 8,735,159 33.244 -5.21%
2011-10-03 0 60.50 60.30 60.50 58.80 61.10 5,776,397 347,040,887 60.079 34.18 34.07 34.18 33.22 34.52 10,223,373 33.946 -3.89%
2011-09-30 0 62.95 62.65 62.75 61.60 63.85 4,829,000 303,516,545 62.853 35.57 35.40 35.45 34.81 36.08 8,546,620 35.513 -3.38%
2011-09-28 0 65.15 64.85 65.25 62.65 65.25 3,186,500 203,712,677 63.930 36.81 36.64 36.87 35.40 36.87 5,639,636 36.122 0.70%
2011-09-27 0 64.70 64.60 64.65 63.90 65.50 2,537,670 165,162,205 65.084 36.56 36.50 36.53 36.10 37.01 4,491,303 36.774 2.86%
2011-09-26 0 62.90 62.85 63.00 60.80 63.70 5,105,271 319,385,828 62.560 35.54 35.51 35.60 34.35 35.99 9,035,579 35.348 -1.64%
2011-09-23 0 63.95 64.10 64.25 63.85 65.75 8,470,882 547,865,728 64.676 36.13 36.22 36.30 36.08 37.15 14,992,215 36.543 -1.54%
2011-09-22 0 64.95 64.70 65.05 63.65 65.95 4,002,301 259,934,306 64.946 36.70 36.56 36.75 35.96 37.26 7,083,484 36.696 -0.08%
2011-09-21 0 65.60 65.55 65.60 63.80 66.60 3,324,587 218,393,120 65.690 36.73 36.70 36.73 35.72 37.29 5,938,344 36.777 2.10%
2011-09-20 0 64.25 64.05 64.50 62.30 65.80 3,089,855 196,102,929 63.467 35.97 35.86 36.11 34.88 36.84 5,519,068 35.532 -0.39%
2011-09-19 0 64.50 64.20 64.35 64.10 66.35 2,800,852 182,767,382 65.254 36.11 35.94 36.03 35.89 37.15 5,002,854 36.533 -2.42%
2011-09-16 0 66.10 66.00 66.10 65.35 66.95 3,142,018 207,949,616 66.183 37.01 36.95 37.01 36.59 37.48 5,612,241 37.053 1.38%
2011-09-15 0 65.20 65.15 65.55 65.00 66.30 2,642,538 173,026,762 65.477 36.50 36.47 36.70 36.39 37.12 4,720,075 36.658 0.69%
2011-09-14 0 64.75 64.70 64.75 64.10 66.50 3,771,825 244,529,706 64.831 36.25 36.22 36.25 35.89 37.23 6,737,196 36.295 -0.61%
2011-09-12 0 65.15 65.00 65.05 64.00 67.95 2,714,616 176,917,200 65.172 36.47 36.39 36.42 35.83 38.04 4,848,820 36.487 -4.82%
2011-09-09 0 68.45 68.15 68.50 67.90 69.60 1,133,415 77,721,497 68.573 38.32 38.15 38.35 38.01 38.97 2,024,495 38.391 -0.22%
2011-09-08 0 68.60 68.40 68.70 67.15 70.00 1,689,748 115,476,237 68.339 38.41 38.29 38.46 37.59 39.19 3,018,211 38.260 -0.15%
2011-09-07 0 68.70 68.75 68.90 67.50 70.00 3,998,160 275,128,925 68.814 38.46 38.49 38.57 37.79 39.19 7,141,474 38.526 3.39%
2011-09-06 0 66.45 66.60 66.80 65.50 67.80 3,312,503 219,661,272 66.313 37.20 37.29 37.40 36.67 37.96 5,916,760 37.125 -2.85%
2011-09-05 0 68.40 68.40 68.50 66.10 69.25 3,069,492 209,149,091 68.138 38.29 38.29 38.35 37.01 38.77 5,482,696 38.147 0.51%
2011-09-02 0 68.05 68.00 68.05 67.10 69.50 3,423,469 233,377,240 68.170 38.10 38.07 38.10 37.57 38.91 6,114,966 38.165 0.96%
2011-09-01 0 67.40 67.10 67.40 66.95 68.75 5,110,850 345,990,799 67.697 37.73 37.57 37.73 37.48 38.49 9,128,949 37.900 1.35%
2011-08-31 0 66.50 66.35 66.65 64.50 66.90 5,688,752 376,302,128 66.148 37.23 37.15 37.31 36.11 37.45 10,161,192 37.033 4.07%
2011-08-30 0 63.90 63.80 64.00 60.55 64.20 4,254,480 266,879,041 62.729 35.77 35.72 35.83 33.90 35.94 7,599,310 35.119 1.75%
2011-08-29 0 62.80 62.70 62.85 61.70 63.35 1,520,780 95,144,174 62.563 35.16 35.10 35.19 34.54 35.47 2,716,402 35.026 1.54%
2011-08-26 0 61.85 61.70 61.95 60.70 62.70 2,437,205 149,991,687 61.542 34.63 34.54 34.68 33.98 35.10 4,353,311 34.455 -0.56%
2011-08-25 0 62.20 62.10 62.20 60.60 63.00 4,383,651 272,034,443 62.057 34.82 34.77 34.82 33.93 35.27 7,830,034 34.742 2.64%
2011-08-24 0 60.60 60.50 60.60 60.10 64.40 6,465,060 397,995,130 61.561 33.93 33.87 33.93 33.65 36.05 11,547,826 34.465 -5.24%
2011-08-23 0 63.95 63.90 64.15 63.00 67.05 2,840,771 184,402,085 64.913 35.80 35.77 35.91 35.27 37.54 5,074,157 36.341 -0.08%
2011-08-22 0 64.00 63.80 64.10 62.60 65.35 3,260,424 207,606,278 63.675 35.83 35.72 35.89 35.05 36.59 5,823,737 35.648 -1.77%
2011-08-19 0 65.15 64.90 65.15 64.60 66.20 3,559,127 232,011,341 65.188 36.47 36.33 36.47 36.17 37.06 6,357,277 36.495 -3.98%
2011-08-18 0 67.85 67.50 67.75 67.00 69.10 1,577,957 106,764,060 67.660 37.99 37.79 37.93 37.51 38.69 2,818,531 37.879 -0.37%
2011-08-17 0 68.10 68.15 68.30 67.10 69.25 912,352 62,065,848 68.028 38.13 38.15 38.24 37.57 38.77 1,629,634 38.086 -0.44%
2011-08-16 0 68.40 68.40 68.45 68.00 70.35 3,416,393 236,372,669 69.188 38.29 38.29 38.32 38.07 39.39 6,102,327 38.735 -0.65%
2011-08-15 0 68.85 68.65 69.00 67.00 69.75 4,276,867 294,597,549 68.882 38.55 38.43 38.63 37.51 39.05 7,639,297 38.563 2.30%
2011-08-12 0 67.30 67.30 67.40 65.25 67.75 3,772,630 252,264,896 66.867 37.68 37.68 37.73 36.53 37.93 6,738,634 37.436 4.26%
2011-08-11 0 64.55 64.30 64.80 62.30 69.00 4,817,120 311,234,342 64.610 36.14 36.00 36.28 34.88 38.63 8,604,292 36.172 2.30%
2011-08-10 0 63.10 63.00 63.35 60.15 63.45 5,782,501 361,978,775 62.599 35.33 35.27 35.47 33.68 35.52 10,328,646 35.046 1.37%
2011-08-09 0 62.25 62.30 62.40 57.45 62.95 4,323,155 261,253,658 60.431 34.85 34.88 34.93 32.16 35.24 7,721,976 33.832 0.32%
2011-08-08 0 62.05 62.05 62.15 61.00 63.40 2,964,377 185,154,759 62.460 34.74 34.74 34.79 34.15 35.49 5,294,941 34.968 -2.28%
2011-08-05 0 63.50 63.35 63.60 60.00 63.60 4,404,151 276,357,947 62.749 35.55 35.47 35.61 33.59 35.61 7,866,651 35.130 -3.35%
2011-08-04 0 65.70 65.50 65.85 64.15 66.60 4,020,756 262,154,340 65.200 36.78 36.67 36.87 35.91 37.29 7,181,834 36.502 -1.13%
2011-08-03 0 66.45 66.30 66.60 65.70 67.15 2,836,674 188,074,473 66.301 37.20 37.12 37.29 36.78 37.59 5,066,839 37.119 -1.99%
2011-08-02 0 67.80 67.75 67.80 67.65 68.90 2,096,204 142,636,163 68.045 37.96 37.93 37.96 37.87 38.57 3,744,219 38.095 -0.37%
2011-08-01 0 68.05 67.90 68.20 67.90 69.55 1,353,580 92,295,493 68.186 38.10 38.01 38.18 38.01 38.94 2,417,751 38.174 0.44%
2011-07-29 0 67.75 67.40 67.50 67.35 69.00 1,567,716 106,044,662 67.643 37.93 37.73 37.79 37.71 38.63 2,800,239 37.870 -0.81%
2011-07-28 0 68.30 68.25 68.35 67.45 68.40 3,136,998 212,915,878 67.872 38.24 38.21 38.27 37.76 38.29 5,603,275 37.998 -0.51%
2011-07-27 0 68.65 68.40 68.65 66.60 68.80 5,655,671 385,093,560 68.090 38.43 38.29 38.43 37.29 38.52 10,102,103 38.120 1.78%
2011-07-26 0 67.45 67.40 67.50 66.05 68.25 3,951,333 266,059,135 67.334 37.76 37.73 37.79 36.98 38.21 7,057,832 37.697 0.75%
2011-07-25 0 66.95 66.90 66.95 66.85 67.10 5,774,897 386,761,746 66.973 37.48 37.45 37.48 37.43 37.57 10,315,063 37.495 -0.22%
2011-07-22 0 67.10 66.80 67.10 66.40 67.75 3,114,418 208,578,808 66.972 37.57 37.40 37.57 37.17 37.93 5,562,942 37.494 1.36%
2011-07-21 0 66.20 66.15 66.25 65.65 67.40 5,155,986 340,003,803 65.944 37.06 37.03 37.09 36.75 37.73 9,209,571 36.919 -1.78%
2011-07-20 0 67.40 67.25 67.50 66.65 68.80 5,356,452 358,960,815 67.015 37.73 37.65 37.79 37.31 38.52 9,567,641 37.518 -1.10%
2011-07-19 0 68.15 67.90 68.15 67.70 69.15 3,613,300 247,218,116 68.419 38.15 38.01 38.15 37.90 38.71 6,454,040 38.304 -1.16%
2011-07-18 0 68.95 68.80 68.85 68.35 70.20 2,691,010 185,885,434 69.076 38.60 38.52 38.55 38.27 39.30 4,806,655 38.673 -1.08%
2011-07-15 0 69.70 69.40 69.70 69.05 70.65 1,755,635 122,511,971 69.782 39.02 38.85 39.02 38.66 39.55 3,135,898 39.068 0.07%
2011-07-14 0 69.65 69.35 69.75 69.20 70.30 7,789,850 530,579,847 68.112 38.99 38.83 39.05 38.74 39.36 13,914,152 38.132 -1.07%
2011-07-13 0 70.40 70.05 70.35 68.50 71.20 3,409,711 236,849,787 69.463 39.41 39.22 39.39 38.35 39.86 6,090,392 38.889 0.21%
2011-07-12 0 70.25 70.25 70.35 70.15 71.55 4,893,601 345,249,120 70.551 39.33 39.33 39.39 39.27 40.06 8,740,901 39.498 -3.17%
2011-07-11 0 72.55 72.45 72.55 71.90 72.90 1,204,160 87,089,575 72.324 40.62 40.56 40.62 40.25 40.81 2,150,859 40.491 -0.14%
2011-07-08 0 72.65 72.60 72.65 71.50 74.00 2,069,174 151,097,706 73.023 40.67 40.65 40.67 40.03 41.43 3,695,938 40.882 -0.27%
2011-07-07 0 72.85 72.60 72.95 72.50 73.30 2,187,564 159,038,137 72.701 40.79 40.65 40.84 40.59 41.04 3,907,405 40.702 0.41%
2011-07-06 0 72.55 72.50 72.55 71.30 72.80 3,540,035 256,634,371 72.495 40.62 40.59 40.62 39.92 40.76 6,323,175 40.586 1.40%
2011-07-05 0 71.55 71.45 71.60 71.15 71.75 1,973,407 141,129,522 71.516 40.06 40.00 40.09 39.83 40.17 3,524,880 40.038 0.49%
2011-07-04 0 71.20 71.00 71.25 70.90 71.70 2,547,920 181,437,905 71.210 39.86 39.75 39.89 39.69 40.14 4,551,069 39.867 2.01%
2011-06-30 0 69.80 69.45 70.00 69.00 70.05 4,168,259 290,688,978 69.739 39.08 38.88 39.19 38.63 39.22 7,445,303 39.043 1.68%
2011-06-29 0 68.65 68.30 68.65 67.10 68.75 1,769,779 120,697,240 68.199 38.43 38.24 38.43 37.57 38.49 3,161,162 38.181 1.40%
2011-06-28 0 67.70 67.60 67.75 67.20 67.85 1,141,882 77,370,824 67.757 37.90 37.85 37.93 37.62 37.99 2,039,618 37.934 -0.22%
2011-06-27 0 67.85 67.65 67.90 66.50 68.80 2,726,814 184,188,525 67.547 37.99 37.87 38.01 37.23 38.52 4,870,608 37.816 -0.29%
2011-06-24 0 68.05 68.25 68.30 67.70 68.50 2,845,350 193,266,807 67.924 38.10 38.21 38.24 37.90 38.35 5,082,336 38.027 -0.66%
2011-06-23 0 68.50 68.20 68.65 67.50 70.00 3,984,603 271,359,517 68.102 38.35 38.18 38.43 37.79 39.19 7,117,258 38.127 -1.72%
2011-06-22 0 69.70 69.45 69.70 68.80 70.75 1,877,156 131,263,766 69.927 39.02 38.88 39.02 38.52 39.61 3,352,957 39.149 0.87%
2011-06-21 0 69.10 69.00 69.15 68.45 70.70 2,506,328 174,140,391 69.480 38.69 38.63 38.71 38.32 39.58 4,476,778 38.899 1.84%
2011-06-20 0 67.85 67.70 67.90 66.25 68.70 2,202,269 148,963,599 67.641 37.99 37.90 38.01 37.09 38.46 3,933,671 37.869 1.34%
2011-06-17 0 66.95 66.75 67.20 66.65 67.65 3,807,217 255,025,913 66.985 37.48 37.37 37.62 37.31 37.87 6,800,413 37.502 -1.11%
2011-06-16 0 67.70 67.40 67.70 66.10 67.75 2,979,716 200,381,458 67.249 37.90 37.73 37.90 37.01 37.93 5,322,339 37.649 -0.59%
2011-06-15 0 68.10 67.90 68.40 67.80 68.40 5,632,885 383,377,340 68.061 38.13 38.01 38.29 37.96 38.29 10,061,403 38.104 -0.22%
2011-06-14 0 68.25 68.00 68.10 67.30 68.95 3,797,886 259,545,113 68.339 38.21 38.07 38.13 37.68 38.60 6,783,746 38.260 1.26%
2011-06-13 0 67.40 67.30 67.40 67.20 68.60 4,336,047 293,066,570 67.588 37.73 37.68 37.73 37.62 38.41 7,745,004 37.839 -1.96%
2011-06-10 0 68.75 68.55 68.80 68.00 70.00 5,527,606 378,666,273 68.505 38.49 38.38 38.52 38.07 39.19 9,873,355 38.352 -1.65%
2011-06-09 0 69.90 69.75 69.90 69.20 70.50 5,249,622 367,632,242 70.030 39.13 39.05 39.13 38.74 39.47 9,376,822 39.206 1.16%
2011-06-08 0 69.10 69.05 69.15 68.90 69.75 7,224,064 500,061,471 69.222 38.69 38.66 38.71 38.57 39.05 12,903,551 38.754 -1.07%
2011-06-07 0 69.85 69.85 69.90 69.25 70.20 10,747,947 750,375,463 69.816 39.11 39.11 39.13 38.77 39.30 19,197,876 39.086 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 38.99 39.13 39.16 38.10 39.13 35,857,379 38.778 2.35%
2011-06-02 0 68.05 68.00 68.05 67.80 69.00 4,617,639 316,095,913 68.454 38.10 38.07 38.10 37.96 38.63 8,247,981 38.324 -1.09%
2011-06-01 0 68.80 68.75 68.85 67.20 69.15 6,290,252 429,689,916 68.310 38.52 38.49 38.55 37.62 38.71 11,235,585 38.244 2.61%
2011-05-31 0 67.05 66.85 66.90 66.25 67.80 3,793,182 254,780,173 67.168 37.54 37.43 37.45 37.09 37.96 6,775,344 37.604 1.51%
2011-05-30 0 66.05 66.05 66.10 65.30 66.45 919,675 60,719,463 66.023 36.98 36.98 37.01 36.56 37.20 1,642,714 36.963 -0.08%
2011-05-27 0 66.10 66.15 66.20 65.05 66.60 2,412,149 159,351,734 66.062 37.01 37.03 37.06 36.42 37.29 4,308,556 36.985 1.38%
2011-05-26 0 65.20 65.00 65.35 64.25 65.65 1,621,500 105,794,651 65.245 36.50 36.39 36.59 35.97 36.75 2,896,307 36.527 1.64%
2011-05-25 0 64.15 64.00 64.20 63.50 64.40 1,204,500 77,125,937 64.031 35.91 35.83 35.94 35.55 36.05 2,151,466 35.848 0.00%
2011-05-24 0 64.15 64.00 64.15 62.70 64.50 2,463,418 156,382,475 63.482 35.91 35.83 35.91 35.10 36.11 4,400,133 35.540 0.08%
2011-05-23 0 64.10 63.75 64.15 63.05 65.75 2,379,000 151,807,993 63.812 35.89 35.69 35.91 35.30 36.81 4,249,346 35.725 -2.51%
2011-05-20 0 65.75 65.75 65.95 65.00 66.45 2,111,710 139,062,030 65.853 36.81 36.81 36.92 36.39 37.20 3,771,915 36.868 0.46%
2011-05-19 0 65.45 65.10 65.45 65.05 66.15 2,147,000 141,815,208 66.053 36.64 36.45 36.64 36.42 37.03 3,834,950 36.980 0.23%
2011-05-18 0 66.00 65.80 66.20 65.50 67.20 2,455,100 163,789,393 66.714 36.56 36.45 36.67 36.28 37.22 4,432,284 36.954 -0.23%
2011-05-17 0 66.15 65.95 66.20 65.80 68.45 3,048,418 203,807,807 66.857 36.64 36.53 36.67 36.45 37.92 5,503,423 37.033 -1.27%
2011-05-16 0 67.00 67.00 67.20 65.50 68.10 3,971,520 266,302,796 67.053 37.11 37.11 37.22 36.28 37.72 7,169,934 37.142 2.52%
2011-05-13 0 65.35 65.40 65.55 65.00 66.80 5,847,040 385,242,766 65.887 36.20 36.23 36.31 36.00 37.00 10,555,881 36.496 2.91%
2011-05-12 0 63.50 63.50 63.75 62.70 64.00 2,086,053 132,168,919 63.358 35.17 35.17 35.31 34.73 35.45 3,766,030 35.095 -1.70%
2011-05-11 0 64.60 64.50 64.65 63.70 64.65 3,838,388 246,170,352 64.134 35.78 35.73 35.81 35.28 35.81 6,929,586 35.525 1.73%
2011-05-09 0 63.50 63.55 63.60 62.85 64.50 2,233,600 142,295,477 63.707 35.17 35.20 35.23 34.81 35.73 4,032,402 35.288 1.84%
2011-05-06 0 62.35 62.35 62.60 60.65 63.50 5,028,216 313,482,204 62.345 34.54 34.54 34.67 33.59 35.17 9,077,627 34.533 3.83%
2011-05-05 0 60.05 59.95 60.30 59.55 61.45 2,929,186 177,399,501 60.563 33.26 33.21 33.40 32.99 34.04 5,288,169 33.546 0.84%
2011-05-04 0 59.55 59.35 59.55 58.80 60.65 2,420,712 144,147,482 59.548 32.99 32.87 32.99 32.57 33.59 4,370,202 32.984 0.34%
2011-05-03 0 59.35 59.15 59.40 59.05 60.95 3,544,864 210,672,135 59.430 32.87 32.76 32.90 32.71 33.76 6,399,676 32.919 -2.06%
2011-04-29 0 60.60 60.30 60.80 59.90 61.25 2,973,879 178,828,500 60.133 33.57 33.40 33.68 33.18 33.93 5,368,855 33.308 1.51%
2011-04-28 0 59.70 59.60 59.75 59.30 61.40 5,517,499 332,004,047 60.173 33.07 33.01 33.10 32.85 34.01 9,960,948 33.331 -3.01%
2011-04-27 0 61.55 61.55 61.60 60.95 62.80 3,089,930 190,465,802 61.641 34.09 34.09 34.12 33.76 34.79 5,578,367 34.144 -2.15%
2011-04-26 0 62.90 63.10 63.15 61.55 63.85 3,188,546 199,622,483 62.606 34.84 34.95 34.98 34.09 35.37 5,756,402 34.678 -1.49%
2011-04-21 0 63.85 63.80 63.85 63.65 65.25 1,352,937 87,006,096 64.309 35.37 35.34 35.37 35.26 36.14 2,442,508 35.622 -0.62%
2011-04-20 0 64.25 63.95 64.00 62.80 64.35 969,684 61,778,301 63.710 35.59 35.42 35.45 34.79 35.64 1,750,607 35.290 0.94%
2011-04-19 0 63.65 63.65 63.70 62.80 64.30 3,544,757 225,313,221 63.562 35.26 35.26 35.28 34.79 35.62 6,399,483 35.208 -1.62%
2011-04-18 0 64.70 64.50 64.70 64.05 65.30 2,580,362 167,081,708 64.751 35.84 35.73 35.84 35.48 36.17 4,658,424 35.867 0.47%
2011-04-15 0 64.40 64.20 64.40 64.00 65.30 2,302,008 148,486,830 64.503 35.67 35.56 35.67 35.45 36.17 4,155,901 35.729 0.63%
2011-04-14 0 64.00 64.00 64.05 63.65 65.00 2,564,599 165,375,335 64.484 35.45 35.45 35.48 35.26 36.00 4,629,967 35.718 1.75%
2011-04-13 0 62.90 62.95 63.00 61.85 63.20 1,511,805 94,515,031 62.518 34.84 34.87 34.90 34.26 35.01 2,729,318 34.630 0.40%
2011-04-12 0 62.65 62.65 62.80 62.10 63.90 2,867,646 179,152,859 62.474 34.70 34.70 34.79 34.40 35.40 5,177,069 34.605 -1.96%
2011-04-11 0 63.90 63.85 63.90 63.00 64.40 5,898,140 376,158,141 63.776 35.40 35.37 35.40 34.90 35.67 10,648,134 35.326 3.15%
2011-04-08 0 61.95 61.85 62.10 60.25 62.10 5,001,292 305,764,721 61.137 34.31 34.26 34.40 33.37 34.40 9,029,020 33.865 2.40%
2011-04-07 0 60.50 60.25 60.50 59.65 60.95 3,256,681 196,228,013 60.254 33.51 33.37 33.51 33.04 33.76 5,879,408 33.375 1.60%
2011-04-06 0 59.55 59.40 59.55 56.50 59.90 4,763,680 280,442,801 58.871 32.99 32.90 32.99 31.30 33.18 8,600,050 32.609 4.20%
2011-04-04 0 57.15 57.05 57.15 56.05 57.60 3,365,826 190,439,284 56.580 31.66 31.60 31.66 31.05 31.91 6,076,452 31.341 0.53%
2011-04-01 0 56.85 56.80 56.85 56.30 58.40 4,229,230 240,842,643 56.947 31.49 31.46 31.49 31.19 32.35 7,635,188 31.544 -1.47%
2011-03-31 0 57.70 57.20 57.75 57.00 58.50 3,751,457 215,475,960 57.438 31.96 31.68 31.99 31.57 32.40 6,772,646 31.816 -0.60%
2011-03-30 0 58.05 57.95 58.00 57.15 59.60 4,756,964 277,903,354 58.420 32.15 32.10 32.13 31.66 33.01 8,587,926 32.360 -2.85%
2011-03-29 0 59.75 59.40 59.85 58.70 61.50 3,808,950 229,459,275 60.242 33.10 32.90 33.15 32.51 34.07 6,876,440 33.369 -2.05%
2011-03-28 0 61.00 60.95 61.00 60.80 61.55 2,143,744 131,045,078 61.129 33.79 33.76 33.79 33.68 34.09 3,870,182 33.860 0.41%
2011-03-25 0 60.75 60.65 60.85 59.40 60.95 3,872,608 233,467,496 60.287 33.65 33.59 33.71 32.90 33.76 6,991,365 33.394 3.32%
2011-03-24 0 58.80 58.75 58.85 58.30 59.45 1,941,612 114,158,672 58.796 32.57 32.54 32.60 32.29 32.93 3,505,265 32.568 1.12%
2011-03-23 0 58.15 58.15 58.20 57.45 59.60 1,309,000 76,400,268 58.365 32.21 32.21 32.24 31.82 33.01 2,363,187 32.329 -0.43%
2011-03-22 0 58.40 58.15 58.40 56.95 58.90 4,556,800 261,821,327 57.457 32.35 32.21 32.35 31.55 32.63 8,226,562 31.826 3.36%
2011-03-21 0 56.50 56.40 56.50 55.35 56.95 6,156,974 346,627,052 56.298 31.30 31.24 31.30 30.66 31.55 11,115,416 31.184 2.17%
2011-03-18 0 55.30 55.30 55.35 55.10 56.40 2,689,115 149,503,142 55.596 30.63 30.63 30.66 30.52 31.24 4,854,760 30.795 0.18%
2011-03-17 0 55.20 55.15 55.20 55.10 56.60 6,707,653 379,749,626 56.614 30.58 30.55 30.58 30.52 31.35 12,109,578 31.359 -3.66%
2011-03-16 0 57.30 57.25 57.50 56.50 57.90 1,671,815 95,946,604 57.391 31.74 31.71 31.85 31.30 32.07 3,018,190 31.789 -0.95%
2011-03-15 0 57.85 57.70 57.90 56.25 60.45 5,029,571 289,587,354 57.577 32.04 31.96 32.07 31.16 33.48 9,080,073 31.893 -3.58%
2011-03-14 0 60.00 60.00 60.05 59.25 61.00 1,247,572 74,874,913 60.017 33.23 33.23 33.26 32.82 33.79 2,252,289 33.244 -1.23%
2011-03-11 0 60.75 60.65 60.80 60.40 61.90 1,946,638 118,318,730 60.781 33.65 33.59 33.68 33.46 34.29 3,514,339 33.667 -1.14%
2011-03-10 0 61.45 61.15 61.50 60.90 61.65 1,713,927 105,029,949 61.280 34.04 33.87 34.07 33.73 34.15 3,094,217 33.944 0.33%
2011-03-09 0 61.25 61.25 61.30 59.90 61.45 1,954,176 119,076,478 60.934 33.93 33.93 33.95 33.18 34.04 3,527,947 33.752 2.25%
2011-03-08 0 59.90 59.90 59.95 59.80 61.80 3,142,330 190,962,523 60.771 33.18 33.18 33.21 33.12 34.23 5,672,966 33.662 -2.12%
2011-03-07 0 61.20 61.10 61.20 60.65 62.10 2,841,200 175,209,930 61.668 33.90 33.84 33.90 33.59 34.40 5,129,325 34.158 -0.24%
2011-03-04 0 61.35 61.45 61.50 60.15 61.95 4,270,544 260,087,951 60.903 33.98 34.04 34.07 33.32 34.31 7,709,773 33.735 3.90%
2011-03-03 0 59.05 59.00 59.05 58.20 60.00 3,596,050 211,776,360 58.891 32.71 32.68 32.71 32.24 33.23 6,492,084 32.621 1.46%
2011-03-02 0 58.20 58.15 58.35 57.30 58.75 1,096,000 63,697,174 58.118 32.24 32.21 32.32 31.74 32.54 1,978,650 32.192 -0.26%
2011-03-01 0 58.35 58.10 58.40 57.50 59.20 2,049,686 119,106,288 58.110 32.32 32.18 32.35 31.85 32.79 3,700,375 32.188 1.57%
2011-02-28 0 57.45 57.40 57.90 56.30 58.90 2,300,715 131,327,073 57.081 31.82 31.79 32.07 31.19 32.63 4,153,567 31.618 1.50%
2011-02-25 0 56.60 56.50 56.85 54.50 57.00 3,901,130 220,933,593 56.633 31.35 31.30 31.49 30.19 31.57 7,042,856 31.370 0.27%
2011-02-24 0 56.45 56.25 56.50 55.80 57.90 2,386,500 135,470,585 56.765 31.27 31.16 31.30 30.91 32.07 4,308,438 31.443 -1.83%
2011-02-23 0 57.50 57.35 57.60 57.10 58.40 2,575,044 148,005,145 57.477 31.85 31.77 31.91 31.63 32.35 4,648,824 31.837 -1.63%
2011-02-22 0 58.45 58.45 58.55 58.20 59.30 2,046,500 119,729,827 58.505 32.38 32.38 32.43 32.24 32.85 3,694,623 32.407 -1.10%
2011-02-21 0 59.10 59.00 59.10 58.30 59.10 1,218,577 71,668,008 58.813 32.74 32.68 32.74 32.29 32.74 2,199,943 32.577 0.00%
2011-02-18 0 59.10 59.00 59.20 58.15 59.40 1,680,929 98,947,746 58.865 32.74 32.68 32.79 32.21 32.90 3,034,644 32.606 1.63%
2011-02-17 0 58.15 58.10 58.20 57.65 58.55 886,487 51,508,294 58.104 32.21 32.18 32.24 31.93 32.43 1,600,408 32.184 1.13%
2011-02-16 0 57.50 57.60 57.75 56.75 58.00 2,201,500 126,495,675 57.459 31.85 31.91 31.99 31.43 32.13 3,974,451 31.827 -0.35%
2011-02-15 0 57.70 57.70 57.85 57.15 58.90 1,448,819 83,593,982 57.698 31.96 31.96 32.04 31.66 32.63 2,615,607 31.960 -1.62%
2011-02-14 0 58.65 58.60 58.85 57.50 58.95 2,887,250 168,499,555 58.360 32.49 32.46 32.60 31.85 32.65 5,212,461 32.326 2.62%
2011-02-11 0 57.15 56.90 57.15 55.10 57.25 3,170,892 178,308,656 56.233 31.66 31.52 31.66 30.52 31.71 5,724,530 31.148 3.72%
2011-02-10 0 55.10 54.90 54.95 54.10 56.10 3,886,000 215,608,013 55.483 30.52 30.41 30.44 29.97 31.07 7,015,542 30.733 -2.82%
2011-02-09 0 56.70 56.50 56.70 55.55 58.70 4,518,660 255,931,918 56.639 31.41 31.30 31.41 30.77 32.51 8,157,707 31.373 -1.73%
2011-02-08 0 57.70 57.65 57.75 57.55 61.00 4,244,819 248,870,607 58.629 31.96 31.93 31.99 31.88 33.79 7,663,331 32.476 -3.83%
2011-02-07 0 60.00 60.05 60.10 59.00 60.70 3,846,455 230,763,350 59.994 33.23 33.26 33.29 32.68 33.62 6,944,150 33.231 2.39%
2011-02-02 0 58.60 58.70 58.80 58.10 59.00 1,775,884 103,537,772 58.302 32.46 32.51 32.57 32.18 32.68 3,206,070 32.294 1.21%
2011-02-01 0 57.90 57.85 57.90 57.75 59.35 1,801,400 104,865,201 58.213 32.07 32.04 32.07 31.99 32.87 3,252,135 32.245 -0.77%
2011-01-31 0 58.35 58.25 58.75 57.50 59.00 3,947,149 229,941,739 58.255 32.32 32.27 32.54 31.85 32.68 7,125,936 32.268 0.17%
2011-01-28 0 58.25 58.30 58.40 57.40 58.45 3,912,064 227,043,166 58.037 32.27 32.29 32.35 31.79 32.38 7,062,596 32.147 -1.44%
2011-01-27 0 59.10 59.05 59.20 57.80 60.60 6,018,025 357,028,394 59.327 32.74 32.71 32.79 32.02 33.57 10,864,566 32.862 -2.64%
2011-01-26 0 60.70 60.50 60.85 59.90 61.70 5,134,755 311,452,440 60.656 33.62 33.51 33.71 33.18 34.18 9,269,966 33.598 -1.06%
2011-01-25 0 61.35 61.30 61.35 60.95 61.85 8,524,816 520,328,898 61.037 33.98 33.95 33.98 33.76 34.26 15,390,170 33.809 4.25%
2011-01-24 0 58.85 58.85 59.00 56.70 59.85 6,745,850 396,406,076 58.763 32.60 32.60 32.68 31.41 33.15 12,178,536 32.550 3.79%
2011-01-21 0 56.70 56.65 56.70 55.75 57.45 7,558,463 427,860,366 56.607 31.41 31.38 31.41 30.88 31.82 13,645,577 31.355 -1.56%
2011-01-20 0 57.60 57.45 57.50 57.30 59.20 6,239,017 363,836,084 58.316 31.91 31.82 31.85 31.74 32.79 11,263,532 32.302 -3.84%
2011-01-19 0 59.90 59.70 59.95 59.00 61.40 6,673,520 400,039,116 59.944 33.18 33.07 33.21 32.68 34.01 12,047,956 33.204 -3.62%
2011-01-18 0 62.15 62.15 62.35 61.05 62.95 2,710,300 168,580,395 62.200 34.43 34.43 34.54 33.82 34.87 4,893,006 34.453 1.47%
2011-01-17 0 61.25 61.25 61.30 60.20 61.80 4,780,504 290,331,993 60.733 33.93 33.93 33.95 33.35 34.23 8,630,423 33.641 -0.73%
2011-01-14 0 61.70 61.70 61.90 61.15 64.00 4,415,281 274,916,242 62.265 34.18 34.18 34.29 33.87 35.45 7,971,073 34.489 -3.44%
2011-01-13 0 63.90 63.90 63.95 63.00 64.30 3,205,102 203,231,728 63.409 35.40 35.40 35.42 34.90 35.62 5,786,291 35.123 1.51%
2011-01-12 0 62.95 62.85 62.90 62.50 64.50 5,791,552 365,691,434 63.142 34.87 34.81 34.84 34.62 35.73 10,455,706 34.975 -3.00%
2011-01-11 0 64.90 64.90 65.00 64.20 67.00 2,898,832 188,553,628 65.045 35.95 35.95 36.00 35.56 37.11 5,233,370 36.029 -2.48%
2011-01-10 0 66.55 66.65 66.70 66.10 68.55 2,850,488 190,086,871 66.686 36.86 36.92 36.95 36.61 37.97 5,146,093 36.938 -2.92%
2011-01-07 0 68.55 68.60 68.65 68.10 70.55 1,048,085 72,336,209 69.018 37.97 38.00 38.03 37.72 39.08 1,892,147 38.230 -1.37%
2011-01-06 0 69.50 69.35 69.50 69.25 71.80 1,837,361 129,107,086 70.268 38.50 38.41 38.50 38.36 39.77 3,317,057 38.922 -0.43%
2011-01-05 0 69.80 69.60 69.80 69.50 71.90 1,729,099 121,550,297 70.297 38.66 38.55 38.66 38.50 39.83 3,121,607 38.938 0.79%
2011-01-04 0 69.25 68.85 69.50 67.70 69.50 2,968,626 204,221,147 68.793 38.36 38.14 38.50 37.50 38.50 5,359,372 38.105 2.52%
2011-01-03 0 67.55 67.30 67.55 67.15 67.80 1,337,151 90,138,781 67.411 37.42 37.28 37.42 37.20 37.56 2,414,009 37.340 0.75%
2010-12-31 0 67.05 67.05 67.40 66.50 68.00 897,000 60,377,263 67.310 37.14 37.14 37.33 36.84 37.67 1,619,388 37.284 -0.15%
2010-12-30 0 67.15 67.10 67.15 66.15 67.50 1,029,712 69,116,669 67.122 37.20 37.17 37.20 36.64 37.39 1,858,978 37.180 0.45%
2010-12-29 0 66.85 66.55 66.95 65.95 66.95 543,089 36,144,648 66.554 37.03 36.86 37.08 36.53 37.08 980,459 36.865 0.83%
2010-12-28 0 66.30 66.30 66.35 66.00 66.90 254,510 16,857,120 66.234 36.72 36.72 36.75 36.56 37.06 459,476 36.688 0.23%
2010-12-24 0 66.15 66.10 66.15 65.35 67.70 731,293 48,175,053 65.877 36.64 36.61 36.64 36.20 37.50 1,320,231 36.490 -1.12%
2010-12-23 0 66.90 66.50 66.95 65.95 67.80 888,308 59,278,009 66.731 37.06 36.84 37.08 36.53 37.56 1,603,696 36.963 -0.45%
2010-12-22 0 67.20 67.15 67.30 66.70 67.30 1,105,600 74,055,592 66.982 37.22 37.20 37.28 36.95 37.28 1,995,981 37.102 0.90%
2010-12-21 0 66.60 66.60 66.80 65.80 66.95 851,040 56,556,834 66.456 36.89 36.89 37.00 36.45 37.08 1,536,414 36.811 0.68%
2010-12-20 0 66.15 66.05 66.50 65.60 67.55 1,239,996 82,200,133 66.291 36.64 36.59 36.84 36.34 37.42 2,238,611 36.719 -1.34%
2010-12-17 0 67.05 66.90 67.10 66.60 68.95 1,557,877 104,814,413 67.280 37.14 37.06 37.17 36.89 38.19 2,812,494 37.267 -0.22%
2010-12-16 0 67.20 67.20 67.40 66.00 68.05 2,005,814 134,369,964 66.990 37.22 37.22 37.33 36.56 37.69 3,621,171 37.107 -1.25%
2010-12-15 0 68.05 68.00 68.25 68.00 69.75 1,383,200 94,966,260 68.657 37.69 37.67 37.80 37.67 38.64 2,497,143 38.030 -2.02%
2010-12-14 0 69.45 69.05 69.30 68.40 70.00 1,186,295 82,082,442 69.192 38.47 38.25 38.39 37.89 38.77 2,141,663 38.326 -0.14%
2010-12-13 0 69.55 69.60 69.85 68.25 70.95 936,127 65,058,577 69.498 38.52 38.55 38.69 37.80 39.30 1,690,025 38.496 -0.64%
2010-12-10 0 70.00 69.65 70.00 68.80 70.00 1,510,026 104,680,338 69.324 38.77 38.58 38.77 38.11 38.77 2,726,107 38.399 -0.92%
2010-12-09 0 70.65 70.60 70.65 70.25 71.50 869,433 61,438,213 70.665 39.13 39.11 39.13 38.91 39.60 1,569,620 39.142 -0.56%
2010-12-08 0 71.05 70.70 71.35 70.00 71.95 1,188,500 83,959,110 70.643 39.36 39.16 39.52 38.77 39.85 2,145,644 39.130 -0.84%
2010-12-07 0 71.65 71.40 71.75 70.90 71.75 944,300 67,505,270 71.487 39.69 39.55 39.74 39.27 39.74 1,704,780 39.598 0.84%
2010-12-06 0 71.05 70.75 71.20 70.70 71.65 647,475 46,077,750 71.165 39.36 39.19 39.44 39.16 39.69 1,168,911 39.419 0.35%
2010-12-03 0 70.80 70.75 70.80 70.70 72.00 952,998 67,998,768 71.352 39.22 39.19 39.22 39.16 39.88 1,720,483 39.523 0.07%
2010-12-02 0 70.75 70.75 71.35 70.55 72.10 2,575,253 183,856,022 71.393 39.19 39.19 39.52 39.08 39.94 4,649,201 39.546 -0.42%
2010-12-01 0 71.05 70.95 71.30 70.85 71.90 1,844,050 131,718,046 71.429 39.36 39.30 39.49 39.24 39.83 3,329,133 39.565 -0.77%
2010-11-30 0 71.60 71.20 71.30 71.15 72.30 3,084,057 221,614,113 71.858 39.66 39.44 39.49 39.41 40.05 5,567,764 39.803 0.28%
2010-11-29 0 71.40 71.60 71.80 70.90 72.30 2,347,560 167,472,372 71.339 39.55 39.66 39.77 39.27 40.05 4,238,138 39.516 2.37%
2010-11-26 0 69.75 69.50 69.95 69.05 71.15 2,331,760 162,957,720 69.886 38.64 38.50 38.75 38.25 39.41 4,209,614 38.711 1.68%
2010-11-25 0 68.60 68.50 68.60 68.35 68.70 4,192,769 287,248,783 68.511 38.00 37.94 38.00 37.86 38.05 7,569,363 37.949 0.51%
2010-11-24 0 68.25 68.15 68.50 67.85 69.35 1,308,069 89,557,831 68.466 37.80 37.75 37.94 37.58 38.41 2,361,506 37.924 -0.66%
2010-11-23 0 68.70 68.35 68.50 68.40 69.00 4,235,300 290,554,120 68.603 38.05 37.86 37.94 37.89 38.22 7,646,146 38.000 -0.07%
2010-11-22 0 68.75 68.70 68.90 68.60 69.20 2,831,444 195,213,411 68.945 38.08 38.05 38.16 38.00 38.33 5,111,712 38.189 0.36%
2010-11-19 0 68.50 68.30 68.55 67.80 69.50 2,554,436 175,043,313 68.525 37.94 37.83 37.97 37.56 38.50 4,611,619 37.957 1.41%
2010-11-18 0 67.55 67.45 67.60 67.45 69.80 3,042,672 206,925,974 68.008 37.42 37.36 37.44 37.36 38.66 5,493,050 37.671 0.97%
2010-11-17 0 66.90 66.85 67.50 65.85 70.00 3,456,971 235,182,089 68.031 37.06 37.03 37.39 36.48 38.77 6,241,000 37.683 -1.25%
2010-11-16 0 67.75 67.55 68.00 66.80 68.90 3,064,445 207,652,824 67.762 37.53 37.42 37.67 37.00 38.16 5,532,358 37.534 0.97%
2010-11-15 0 67.10 67.15 67.20 65.80 67.45 3,314,988 221,089,550 66.694 37.17 37.20 37.22 36.45 37.36 5,984,672 36.943 -1.25%
2010-11-12 0 67.95 67.70 67.90 67.00 69.05 5,769,432 391,110,660 67.790 37.64 37.50 37.61 37.11 38.25 10,415,772 37.550 -2.23%
2010-11-11 0 69.50 69.40 69.55 68.75 71.25 5,784,617 405,493,844 70.099 38.50 38.44 38.52 38.08 39.47 10,443,186 38.829 -2.04%
2010-11-10 0 70.95 70.90 71.20 70.80 72.95 4,034,288 287,935,380 71.372 39.30 39.27 39.44 39.22 40.41 7,283,252 39.534 -2.74%
2010-11-09 0 72.95 73.25 73.30 71.90 74.30 1,960,161 142,063,358 72.475 40.41 40.57 40.60 39.83 41.16 3,538,752 40.145 -0.82%
2010-11-08 0 73.55 73.60 73.65 71.10 73.90 1,304,604 95,164,396 72.945 40.74 40.77 40.80 39.38 40.93 2,355,251 40.405 0.14%
2010-11-05 0 73.45 73.50 73.55 73.25 74.40 1,132,618 83,522,208 73.743 40.68 40.71 40.74 40.57 41.21 2,044,758 40.847 -0.41%
2010-11-04 0 73.75 73.55 73.75 72.00 74.00 2,320,370 169,552,142 73.071 40.85 40.74 40.85 39.88 40.99 4,189,051 40.475 1.65%
2010-11-03 0 72.55 72.55 72.60 72.00 75.25 1,722,700 126,686,674 73.540 40.19 40.19 40.21 39.88 41.68 3,110,055 40.735 -2.42%
2010-11-02 0 74.35 74.30 74.40 73.85 75.15 1,696,429 126,547,316 74.596 41.18 41.16 41.21 40.91 41.63 3,062,627 41.320 -0.60%
2010-11-01 0 74.80 74.75 74.80 73.00 75.15 2,321,570 172,024,408 74.098 41.43 41.40 41.43 40.44 41.63 4,191,217 41.044 2.47%
2010-10-29 0 73.00 73.35 73.40 71.90 73.40 1,492,841 108,510,649 72.687 40.44 40.63 40.66 39.83 40.66 2,695,082 40.262 1.60%
2010-10-28 0 71.85 71.55 71.70 71.25 73.00 1,465,500 105,451,895 71.956 39.80 39.63 39.72 39.47 40.44 2,645,722 39.858 0.49%
2010-10-27 0 71.50 71.60 71.65 71.10 72.80 1,570,947 112,623,160 71.691 39.60 39.66 39.69 39.38 40.32 2,836,090 39.711 -0.14%
2010-10-26 0 71.60 71.60 71.70 71.05 72.70 2,096,610 150,101,657 71.593 39.66 39.66 39.72 39.36 40.27 3,785,089 39.656 0.42%
2010-10-25 0 71.30 71.30 71.55 71.05 72.60 2,479,298 177,428,654 71.564 39.49 39.49 39.63 39.36 40.21 4,475,970 39.640 -0.35%
2010-10-22 0 71.55 71.50 71.60 71.05 72.95 3,712,725 266,618,970 71.812 39.63 39.60 39.66 39.36 40.41 6,702,722 39.778 -3.96%
2010-10-21 0 74.50 73.90 74.50 73.00 74.50 1,327,881 98,113,888 73.888 41.27 40.93 41.27 40.44 41.27 2,397,273 40.927 2.90%
2010-10-20 0 72.40 72.95 73.00 72.00 74.45 1,666,760 122,167,013 73.296 40.10 40.41 40.44 39.88 41.24 3,009,064 40.600 -3.21%
2010-10-19 0 74.80 74.75 74.80 72.10 75.40 3,948,820 292,429,941 74.055 41.43 41.40 41.43 39.94 41.77 7,128,953 41.020 3.96%
2010-10-18 0 71.95 71.90 71.95 70.50 72.45 1,988,701 142,487,728 71.649 39.85 39.83 39.85 39.05 40.13 3,590,277 39.687 0.98%
2010-10-15 0 71.25 70.95 71.25 70.60 72.10 3,600,095 256,861,860 71.349 39.47 39.30 39.47 39.11 39.94 6,499,387 39.521 -2.80%
2010-10-14 0 73.30 73.25 73.30 73.00 73.95 1,124,531 82,460,498 73.329 40.60 40.57 40.60 40.44 40.96 2,030,158 40.618 0.48%
2010-10-13 0 72.95 72.45 72.80 71.55 73.15 2,005,476 144,693,430 72.149 40.41 40.13 40.32 39.63 40.52 3,620,561 39.964 1.11%
2010-10-12 0 72.15 72.15 72.20 71.80 74.00 1,559,039 113,092,836 72.540 39.96 39.96 39.99 39.77 40.99 2,814,592 40.181 -0.62%
2010-10-11 0 72.60 72.60 72.65 71.50 73.65 2,624,374 190,075,196 72.427 40.21 40.21 40.24 39.60 40.80 4,737,881 40.118 -1.49%
2010-10-08 0 73.70 73.65 73.75 73.10 74.45 1,163,089 85,885,554 73.843 40.82 40.80 40.85 40.49 41.24 2,099,768 40.902 -0.27%
2010-10-07 0 73.90 73.85 73.95 72.80 74.50 2,143,881 157,831,487 73.620 40.93 40.91 40.96 40.32 41.27 3,870,429 40.779 -0.61%
2010-10-06 0 74.35 74.75 74.80 74.10 76.30 2,732,803 203,871,622 74.602 41.18 41.40 41.43 41.04 42.26 4,933,632 41.323 -1.33%
2010-10-05 0 75.35 75.30 75.55 75.00 77.70 2,244,135 169,750,586 75.642 41.74 41.71 41.85 41.54 43.04 4,051,421 41.899 -3.02%
2010-10-04 0 77.70 77.60 77.65 77.65 78.80 2,302,577 179,451,847 77.935 43.04 42.98 43.01 43.01 43.65 4,156,929 43.169 0.45%
2010-09-30 0 77.35 77.85 78.25 74.30 79.00 2,123,825 161,347,960 75.970 42.85 43.12 43.34 41.16 43.76 3,834,221 42.081 1.98%
2010-09-29 0 75.85 75.50 75.90 74.55 75.95 2,014,957 151,439,964 75.158 42.01 41.82 42.04 41.29 42.07 3,637,678 41.631 1.13%
2010-09-28 0 75.00 75.00 75.20 74.45 75.80 1,652,765 123,960,408 75.002 41.54 41.54 41.65 41.24 41.99 2,983,799 41.544 0.00%
2010-09-27 0 75.00 75.05 75.10 74.75 78.50 2,314,962 176,771,193 76.360 41.54 41.57 41.60 41.40 43.48 4,179,288 42.297 -2.98%
2010-09-24 0 77.30 76.90 77.30 76.40 79.00 2,857,011 221,421,554 77.501 42.82 42.60 42.82 42.32 43.76 5,157,869 42.929 0.06%
2010-09-22 0 77.25 76.90 77.25 75.35 77.30 1,857,243 142,607,108 76.784 42.79 42.60 42.79 41.74 42.82 3,352,951 42.532 1.51%
2010-09-21 0 76.10 75.90 76.15 74.25 76.50 1,204,161 90,837,319 75.436 42.15 42.04 42.18 41.13 42.37 2,173,917 41.785 1.67%
2010-09-20 0 75.45 75.40 75.45 74.20 77.00 938,421 70,473,727 75.098 41.46 41.43 41.46 40.77 42.31 1,707,747 41.267 1.68%
2010-09-17 0 74.20 74.15 74.25 73.40 74.95 1,536,500 114,097,245 74.258 40.77 40.75 40.80 40.33 41.19 2,796,137 40.805 2.06%
2010-09-16 0 72.70 72.65 72.75 72.45 73.50 1,675,968 121,976,408 72.780 39.95 39.92 39.98 39.81 40.39 3,049,942 39.993 -1.36%
2010-09-15 0 73.70 73.65 73.85 72.30 75.00 2,573,881 190,310,133 73.939 40.50 40.47 40.58 39.73 41.21 4,683,972 40.630 1.94%
2010-09-14 0 72.30 72.20 72.40 71.90 72.45 1,037,500 74,960,443 72.251 39.73 39.67 39.78 39.51 39.81 1,888,052 39.703 0.28%
2010-09-13 0 72.10 72.00 72.05 71.30 72.45 890,920 64,303,423 72.176 39.62 39.56 39.59 39.18 39.81 1,621,304 39.662 1.41%
2010-09-10 0 71.10 71.00 71.40 71.00 72.30 609,890 43,648,611 71.568 39.07 39.02 39.23 39.02 39.73 1,109,883 39.327 -0.07%
2010-09-09 0 71.15 71.10 71.15 70.80 72.75 881,824 63,239,874 71.715 39.10 39.07 39.10 38.91 39.98 1,604,751 39.408 0.99%
2010-09-08 0 70.45 70.45 70.60 70.20 72.00 1,843,772 130,219,786 70.627 38.71 38.71 38.80 38.58 39.56 3,355,313 38.810 -2.69%
2010-09-07 0 72.40 72.05 72.40 71.10 73.00 586,634 42,495,883 72.440 39.78 39.59 39.78 39.07 40.11 1,067,562 39.806 0.84%
2010-09-06 0 71.80 71.75 71.90 71.10 72.50 913,637 65,821,678 72.044 39.45 39.43 39.51 39.07 39.84 1,662,645 39.589 1.06%
2010-09-03 0 71.05 71.00 71.05 70.05 71.50 2,071,739 147,075,885 70.992 39.04 39.02 39.04 38.49 39.29 3,770,170 39.010 0.71%
2010-09-02 0 70.55 70.40 70.55 70.25 71.50 1,868,421 132,073,883 70.687 38.77 38.69 38.77 38.60 39.29 3,400,170 38.843 1.07%
2010-09-01 0 69.80 69.55 69.75 69.25 70.45 2,647,067 184,152,245 69.568 38.36 38.22 38.33 38.05 38.71 4,817,157 38.228 1.23%
2010-08-31 0 68.95 68.25 68.90 67.25 69.05 1,409,600 96,103,005 68.178 37.89 37.50 37.86 36.95 37.94 2,565,203 37.464 0.58%
2010-08-30 0 68.55 68.35 68.55 66.90 68.90 1,742,493 117,912,158 67.669 37.67 37.56 37.67 36.76 37.86 3,171,005 37.184 -0.07%
2010-08-27 0 68.60 68.55 68.60 67.50 69.30 1,095,375 75,108,172 68.568 37.70 37.67 37.70 37.09 38.08 1,993,373 37.679 0.88%
2010-08-26 0 68.00 67.80 68.00 66.75 68.50 1,241,571 83,593,103 67.328 37.37 37.26 37.37 36.68 37.64 2,259,422 36.998 0.89%
2010-08-25 0 67.40 67.40 67.55 66.75 67.90 852,048 57,282,062 67.229 37.04 37.04 37.12 36.68 37.31 1,550,565 36.943 0.45%
2010-08-24 0 67.10 67.10 67.30 66.90 69.40 2,477,612 168,821,263 68.139 36.87 36.87 36.98 36.76 38.14 4,508,781 37.443 0.15%
2010-08-23 0 67.00 66.95 67.00 66.70 67.95 1,601,844 107,263,928 66.963 36.82 36.79 36.82 36.65 37.34 2,915,050 36.797 -0.96%
2010-08-20 0 67.65 67.60 67.65 67.20 68.45 1,136,402 76,921,409 67.689 37.17 37.15 37.17 36.93 37.61 2,068,035 37.195 0.59%
2010-08-19 0 67.25 67.20 67.25 66.60 68.00 2,361,591 158,986,193 67.322 36.95 36.93 36.95 36.60 37.37 4,297,645 36.994 -0.52%
2010-08-18 0 67.60 67.50 67.60 67.50 69.70 2,814,282 191,454,299 68.030 37.15 37.09 37.15 37.09 38.30 5,121,456 37.383 -3.08%
2010-08-17 0 69.75 69.75 70.00 69.75 70.40 846,905 59,210,500 69.914 38.33 38.33 38.47 38.33 38.69 1,541,206 38.418 -0.29%
2010-08-16 0 69.95 69.95 70.00 69.50 70.65 1,472,000 103,083,005 70.029 38.44 38.44 38.47 38.19 38.82 2,678,759 38.482 -0.64%
2010-08-13 0 70.40 70.25 70.40 70.20 71.00 985,272 69,529,367 70.569 38.69 38.60 38.69 38.58 39.02 1,793,007 38.778 -0.56%
2010-08-12 0 70.80 70.60 70.70 68.80 70.80 1,108,846 78,004,205 70.347 38.91 38.80 38.85 37.81 38.91 2,017,888 38.656 1.14%
2010-08-11 0 70.00 70.30 70.45 69.70 70.95 1,174,846 82,203,896 69.970 38.47 38.63 38.71 38.30 38.99 2,137,996 38.449 -1.41%
2010-08-10 0 71.00 70.80 71.00 69.35 71.00 2,313,842 162,525,559 70.241 39.02 38.91 39.02 38.11 39.02 4,210,751 38.598 3.73%
2010-08-09 0 68.45 68.35 68.45 67.95 69.00 856,678 58,613,451 68.419 37.61 37.56 37.61 37.34 37.92 1,558,990 37.597 -1.16%
2010-08-06 0 69.25 69.20 69.25 68.05 69.45 641,500 44,279,113 69.024 38.05 38.03 38.05 37.39 38.16 1,167,408 37.929 0.58%
2010-08-05 0 68.85 68.70 68.90 68.10 69.20 1,136,547 78,123,988 68.738 37.83 37.75 37.86 37.42 38.03 2,068,299 37.772 1.55%
2010-08-04 0 67.80 67.90 68.00 67.00 69.35 1,157,494 78,689,902 67.983 37.26 37.31 37.37 36.82 38.11 2,106,418 37.357 0.00%
2010-08-03 0 67.80 67.85 67.90 67.70 69.80 996,679 68,017,189 68.244 37.26 37.28 37.31 37.20 38.36 1,813,766 37.501 -1.09%
2010-08-02 0 68.55 68.50 68.55 67.15 69.70 1,638,471 111,501,689 68.052 37.67 37.64 37.67 36.90 38.30 2,981,705 37.395 2.47%
2010-07-30 0 66.90 66.95 67.00 65.55 67.20 1,673,661 111,207,246 66.446 36.76 36.79 36.82 36.02 36.93 3,045,744 36.512 1.44%
2010-07-29 0 65.95 65.95 66.00 65.80 67.40 629,616 41,918,331 66.578 36.24 36.24 36.27 36.16 37.04 1,145,781 36.585 -0.08%
2010-07-28 0 66.00 65.95 66.00 65.85 68.00 1,668,476 111,255,264 66.681 36.27 36.24 36.27 36.19 37.37 3,036,308 36.642 -2.58%
2010-07-27 0 67.75 67.50 67.75 65.40 67.95 2,446,627 163,131,545 66.676 37.23 37.09 37.23 35.94 37.34 4,452,394 36.639 3.28%
2010-07-26 0 65.60 65.55 65.70 64.80 66.50 7,439,508 480,364,851 64.569 36.05 36.02 36.10 35.61 36.54 13,538,485 35.481 -2.67%
2010-07-23 0 67.40 67.30 67.40 66.65 67.85 1,813,715 122,130,981 67.337 37.04 36.98 37.04 36.62 37.28 3,300,615 37.002 1.28%
2010-07-22 0 66.55 66.55 66.60 65.55 66.55 681,500 45,084,039 66.154 36.57 36.57 36.60 36.02 36.57 1,240,200 36.352 0.76%
2010-07-21 0 66.05 65.85 66.10 64.60 66.15 788,035 51,412,705 65.242 36.30 36.19 36.32 35.50 36.35 1,434,073 35.851 2.24%
2010-07-20 0 64.60 64.60 64.65 64.15 65.90 1,348,837 87,490,922 64.864 35.50 35.50 35.53 35.25 36.21 2,454,626 35.643 -2.20%
2010-07-19 0 66.05 65.65 66.05 63.95 66.45 1,204,600 79,197,510 65.746 36.30 36.08 36.30 35.14 36.51 2,192,142 36.128 2.96%
2010-07-16 0 64.15 64.10 64.15 63.70 64.90 1,441,011 92,630,513 64.282 35.25 35.22 35.25 35.00 35.66 2,622,365 35.323 -0.39%
2010-07-15 0 64.40 64.40 64.55 63.80 66.50 1,093,237 71,271,892 65.193 35.39 35.39 35.47 35.06 36.54 1,989,483 35.824 -2.94%
2010-07-14 0 66.35 66.30 66.35 66.05 66.90 1,381,348 91,788,829 66.449 36.46 36.43 36.46 36.30 36.76 2,513,790 36.514 0.30%
2010-07-13 0 66.15 66.20 66.25 65.40 66.45 1,735,033 114,781,306 66.155 36.35 36.38 36.40 35.94 36.51 3,157,429 36.353 1.15%
2010-07-12 0 65.40 65.25 65.45 64.00 65.80 1,967,547 127,917,238 65.014 35.94 35.86 35.97 35.17 36.16 3,580,560 35.725 2.51%
2010-07-09 0 63.80 63.60 63.80 63.45 65.00 1,720,774 110,017,027 63.935 35.06 34.95 35.06 34.87 35.72 3,131,480 35.133 -1.31%
2010-07-08 0 64.65 64.40 64.80 63.10 64.90 1,348,479 86,406,358 64.077 35.53 35.39 35.61 34.67 35.66 2,453,974 35.211 2.29%
2010-07-07 0 63.20 63.20 63.25 61.80 63.95 704,331 44,538,322 63.235 34.73 34.73 34.76 33.96 35.14 1,281,748 34.748 0.88%
2010-07-06 0 62.65 62.80 62.90 61.90 62.90 919,019 57,319,374 62.370 34.43 34.51 34.56 34.01 34.56 1,672,439 34.273 -0.24%
2010-07-05 0 62.80 62.55 62.80 60.20 63.40 2,086,699 129,725,074 62.168 34.51 34.37 34.51 33.08 34.84 3,797,394 34.162 2.70%
2010-07-02 0 61.15 61.05 61.20 60.90 65.00 2,109,058 130,519,264 61.885 33.60 33.55 33.63 33.47 35.72 3,838,083 34.006 -3.78%
2010-06-30 0 63.55 63.35 63.50 61.95 63.75 2,378,947 149,941,750 63.029 34.92 34.81 34.89 34.04 35.03 4,329,230 34.635 2.83%
2010-06-29 0 61.80 61.80 62.00 61.00 63.00 3,017,661 187,865,920 62.255 33.96 33.96 34.07 33.52 34.62 5,491,567 34.210 -1.90%
2010-06-28 0 63.00 62.95 63.00 62.30 63.35 1,943,749 122,393,719 62.968 34.62 34.59 34.62 34.23 34.81 3,537,252 34.601 -1.10%
2010-06-25 0 63.70 63.70 63.75 63.50 64.15 1,662,000 105,744,949 63.625 35.00 35.00 35.03 34.89 35.25 3,024,523 34.963 0.16%
2010-06-24 0 63.60 63.55 63.60 63.05 64.80 1,861,000 118,523,838 63.688 34.95 34.92 34.95 34.65 35.61 3,386,665 34.997 -2.30%
2010-06-23 0 65.10 64.75 65.20 61.40 65.15 2,697,582 172,821,874 64.065 35.77 35.58 35.83 33.74 35.80 4,909,085 35.205 3.01%
2010-06-22 0 63.20 63.15 63.20 63.00 64.75 2,622,243 167,273,163 63.790 34.73 34.70 34.73 34.62 35.58 4,771,982 35.053 -1.02%
2010-06-21 0 63.85 63.65 63.85 61.05 63.90 3,698,944 232,900,043 62.964 35.09 34.98 35.09 33.55 35.11 6,731,372 34.599 3.82%
2010-06-18 0 61.50 61.45 61.90 60.60 62.00 2,069,156 126,741,066 61.253 33.79 33.77 34.01 33.30 34.07 3,765,469 33.659 -1.28%
2010-06-17 0 62.30 62.00 62.35 60.30 62.45 4,346,883 266,243,198 61.249 34.23 34.07 34.26 33.14 34.32 7,910,498 33.657 3.32%
2010-06-15 0 60.30 60.25 60.30 59.10 60.80 3,029,465 181,641,822 59.958 33.14 33.11 33.14 32.48 33.41 5,513,048 32.948 1.86%
2010-06-14 0 59.20 59.05 59.15 58.35 59.20 1,611,575 94,893,955 58.883 32.53 32.45 32.50 32.06 32.53 2,932,759 32.357 0.85%
2010-06-11 0 58.70 58.50 58.70 58.45 59.35 1,843,036 108,693,482 58.975 32.26 32.15 32.26 32.12 32.61 3,353,974 32.407 0.43%
2010-06-10 0 58.45 58.45 58.70 57.80 59.45 4,012,078 234,957,144 58.562 32.12 32.12 32.26 31.76 32.67 7,301,216 32.181 1.21%
2010-06-09 0 57.75 57.50 57.80 57.40 57.80 2,698,761 155,176,172 57.499 31.73 31.60 31.76 31.54 31.76 4,911,230 31.596 0.79%
2010-06-08 0 57.30 57.30 57.60 57.00 58.00 2,985,000 171,620,346 57.494 31.49 31.49 31.65 31.32 31.87 5,432,130 31.594 2.50%
2010-06-07 0 55.90 55.90 56.50 54.80 56.60 985,500 55,051,188 55.861 30.72 30.72 31.05 30.11 31.10 1,793,422 30.696 -1.06%
2010-06-04 0 56.50 56.50 56.95 54.60 57.15 1,969,846 110,071,698 55.878 31.05 31.05 31.29 30.00 31.40 3,584,744 30.706 0.98%
2010-06-03 0 55.95 55.60 56.05 55.35 56.60 1,521,024 85,072,999 55.931 30.74 30.55 30.80 30.42 31.10 2,767,973 30.735 1.63%
2010-06-02 0 55.05 55.05 55.20 55.05 56.75 2,753,925 152,884,063 55.515 30.25 30.25 30.33 30.25 31.18 5,011,618 30.506 -1.26%
2010-06-01 0 55.75 55.75 55.80 55.70 57.40 1,233,000 69,689,900 56.521 30.64 30.64 30.66 30.61 31.54 2,243,825 31.059 -1.68%
2010-05-31 0 56.70 56.80 56.90 55.55 56.90 1,581,523 88,988,230 56.267 31.16 31.21 31.27 30.53 31.27 2,878,070 30.919 0.18%
2010-05-28 0 56.60 56.15 56.50 54.65 56.80 3,455,868 191,399,767 55.384 31.10 30.85 31.05 30.03 31.21 6,289,020 30.434 4.62%
2010-05-27 0 54.10 54.10 54.35 53.45 55.30 5,013,535 273,996,061 54.651 29.73 29.73 29.87 29.37 30.39 9,123,677 30.031 -3.05%
2010-05-26 0 55.80 57.10 57.80 50.85 57.80 6,256,246 330,793,474 52.874 30.66 31.38 31.76 27.94 31.76 11,385,174 29.055 10.39%
2010-05-25 0 50.55 50.50 50.80 50.10 52.65 2,464,200 126,841,792 51.474 27.78 27.75 27.92 27.53 28.93 4,484,374 28.285 -3.35%
2010-05-24 0 52.30 52.25 52.30 51.35 52.95 3,338,028 174,748,640 52.351 28.74 28.71 28.74 28.22 29.10 6,074,574 28.767 -1.88%
2010-05-20 0 53.30 52.70 53.60 51.90 54.65 3,571,303 188,639,791 52.821 29.29 28.96 29.45 28.52 30.03 6,499,090 29.026 -2.02%
2010-05-19 0 54.40 54.05 54.50 53.85 55.80 1,593,109 87,106,182 54.677 29.89 29.70 29.95 29.59 30.66 2,899,154 30.045 0.55%
2010-05-18 0 54.10 54.00 54.30 53.20 54.70 3,288,668 177,098,704 53.851 29.73 29.67 29.84 29.23 30.06 5,984,748 29.592 -1.01%
2010-05-17 0 54.65 54.40 54.65 54.05 55.50 1,542,031 84,400,402 54.733 30.03 29.89 30.03 29.70 30.50 2,806,202 30.076 -2.15%
2010-05-14 0 55.85 56.05 56.20 55.80 56.70 547,422 30,771,954 56.212 30.69 30.80 30.88 30.66 31.16 996,204 30.889 -1.24%
2010-05-13 0 56.55 56.45 56.55 55.80 57.10 2,158,074 121,600,930 56.347 31.07 31.02 31.07 30.66 31.38 3,927,283 30.963 2.26%
2010-05-12 0 55.90 55.85 55.90 55.40 57.00 2,537,780 142,698,406 56.230 30.39 30.36 30.39 30.12 30.99 4,668,383 30.567 -0.89%
2010-05-11 0 56.40 56.35 56.50 55.50 57.25 2,281,669 128,765,749 56.435 30.66 30.63 30.71 30.17 31.12 4,197,253 30.679 1.62%
2010-05-10 0 55.50 55.50 55.65 55.00 56.70 1,359,542 75,596,503 55.604 30.17 30.17 30.25 29.90 30.82 2,500,951 30.227 0.36%
2010-05-07 0 55.30 55.30 55.35 53.75 56.30 2,323,895 128,273,777 55.198 30.06 30.06 30.09 29.22 30.61 4,274,930 30.006 0.00%
2010-05-06 0 55.30 55.30 55.60 54.85 59.00 3,817,633 215,747,281 56.513 30.06 30.06 30.22 29.82 32.07 7,022,742 30.721 -4.49%
2010-05-05 0 57.90 57.90 57.95 57.80 59.40 1,778,452 104,235,926 58.610 31.48 31.48 31.50 31.42 32.29 3,271,558 31.861 -3.42%
2010-05-04 0 59.95 59.85 59.90 59.75 60.95 1,058,082 63,828,755 60.325 32.59 32.54 32.56 32.48 33.13 1,946,399 32.793 0.33%
2010-05-03 0 59.75 59.70 60.00 59.20 60.85 1,366,624 82,306,322 60.226 32.48 32.45 32.62 32.18 33.08 2,513,979 32.739 -0.75%
2010-04-30 0 60.20 60.15 60.30 59.45 60.30 3,709,383 222,433,262 59.965 32.73 32.70 32.78 32.32 32.78 6,823,610 32.598 1.52%
2010-04-29 0 59.30 59.25 59.40 58.80 59.50 1,299,520 77,000,800 59.253 32.24 32.21 32.29 31.96 32.34 2,390,537 32.211 1.37%
2010-04-28 0 58.50 58.50 58.80 57.90 58.90 2,123,487 123,824,859 58.312 31.80 31.80 31.96 31.48 32.02 3,906,269 31.699 -1.02%
2010-04-27 0 59.10 59.10 59.20 58.60 59.85 4,281,199 253,480,602 59.208 32.13 32.13 32.18 31.86 32.54 7,875,497 32.186 1.29%
2010-04-26 0 58.35 58.35 58.50 57.40 58.50 3,126,304 181,752,080 58.136 31.72 31.72 31.80 31.20 31.80 5,751,005 31.604 2.01%
2010-04-23 0 57.20 57.00 57.25 56.10 57.30 1,887,500 106,873,910 56.622 31.09 30.99 31.12 30.50 31.15 3,472,158 30.780 2.51%
2010-04-22 0 55.80 55.80 56.00 55.75 56.75 2,226,000 124,734,135 56.035 30.33 30.33 30.44 30.31 30.85 4,094,847 30.461 -0.89%
2010-04-21 0 56.30 56.10 56.30 56.10 56.90 1,143,585 64,615,715 56.503 30.61 30.50 30.61 30.50 30.93 2,103,686 30.715 -0.27%
2010-04-20 0 56.45 56.45 56.60 55.50 56.90 1,282,685 72,081,199 56.196 30.69 30.69 30.77 30.17 30.93 2,359,568 30.548 0.27%
2010-04-19 0 56.30 56.15 56.60 55.50 57.30 2,275,532 128,029,166 56.263 30.61 30.52 30.77 30.17 31.15 4,185,964 30.585 0.00%
2010-04-16 0 56.30 56.20 56.35 56.05 57.50 2,097,147 118,096,849 56.313 30.61 30.55 30.63 30.47 31.26 3,857,815 30.612 -2.17%
2010-04-15 0 57.55 57.40 57.55 56.50 57.70 977,040 55,853,090 57.166 31.28 31.20 31.28 30.71 31.37 1,797,318 31.076 1.32%
2010-04-14 0 56.80 56.45 56.80 56.00 57.10 1,529,297 86,264,958 56.408 30.88 30.69 30.88 30.44 31.04 2,813,224 30.664 0.62%
2010-04-13 0 56.45 56.55 56.60 56.10 57.50 2,204,950 124,434,417 56.434 30.69 30.74 30.77 30.50 31.26 4,056,124 30.678 -1.14%
2010-04-12 0 57.10 57.10 57.15 56.80 58.90 2,466,437 141,532,458 57.383 31.04 31.04 31.07 30.88 32.02 4,537,144 31.194 -3.06%
2010-04-09 0 58.90 58.50 58.55 57.90 59.00 896,203 52,457,236 58.533 32.02 31.80 31.83 31.48 32.07 1,648,614 31.819 1.55%
2010-04-08 0 58.00 57.85 58.00 57.60 60.70 2,631,145 154,868,086 58.860 31.53 31.45 31.53 31.31 33.00 4,840,133 31.997 -2.93%
2010-04-07 0 59.75 59.50 59.75 58.50 60.00 3,523,599 209,625,922 59.492 32.48 32.34 32.48 31.80 32.62 6,481,850 32.340 2.58%
2010-04-01 0 58.25 58.20 58.25 58.10 58.85 1,201,407 70,330,283 58.540 31.67 31.64 31.67 31.58 31.99 2,210,053 31.823 0.60%
2010-03-31 0 57.90 57.90 58.30 57.75 59.25 2,096,759 122,271,580 58.315 31.48 31.48 31.69 31.39 32.21 3,857,101 31.700 0.61%
2010-03-30 0 57.55 57.05 57.60 56.35 58.20 1,663,640 95,289,601 57.278 31.28 31.01 31.31 30.63 31.64 3,060,356 31.137 -1.12%
2010-03-29 0 58.20 58.10 58.20 57.30 58.80 1,100,801 64,078,591 58.211 31.64 31.58 31.64 31.15 31.96 2,024,983 31.644 1.75%
2010-03-26 0 57.20 57.30 57.40 56.40 58.20 2,117,583 121,438,387 57.348 31.09 31.15 31.20 30.66 31.64 3,895,408 31.175 -1.38%
2010-03-25 0 58.00 57.85 58.00 55.50 58.60 3,313,877 189,302,087 57.124 31.53 31.45 31.53 30.17 31.86 6,096,056 31.053 5.17%
2010-03-24 0 55.15 55.20 55.25 54.35 55.40 1,216,647 66,831,811 54.931 29.98 30.01 30.03 29.55 30.12 2,238,088 29.861 1.66%
2010-03-23 0 54.25 54.25 54.40 54.00 56.70 4,195,273 230,438,542 54.928 29.49 29.49 29.57 29.35 30.82 7,717,431 29.859 -3.38%
2010-03-22 0 56.15 56.10 56.15 55.70 56.50 1,477,140 82,976,358 56.174 30.52 30.50 30.52 30.28 30.71 2,717,279 30.537 -1.32%
2010-03-19 0 56.90 56.35 56.40 55.65 56.95 3,137,461 176,398,180 56.223 30.93 30.63 30.66 30.25 30.96 5,771,529 30.564 -0.35%
2010-03-18 0 57.10 56.95 57.10 56.55 58.45 1,723,400 98,713,313 57.278 31.04 30.96 31.04 30.74 31.77 3,170,287 31.137 -0.95%
2010-03-17 0 57.65 57.45 57.70 55.65 58.00 3,169,529 180,398,082 56.916 31.34 31.23 31.37 30.25 31.53 5,830,520 30.940 3.69%
2010-03-16 0 55.60 55.60 55.80 55.10 56.30 4,009,104 222,633,723 55.532 30.22 30.22 30.33 29.95 30.61 7,374,963 30.188 0.72%
2010-03-15 0 55.20 55.30 55.40 55.05 57.70 4,851,193 269,730,847 55.601 30.01 30.06 30.12 29.93 31.37 8,924,031 30.225 -4.42%
2010-03-12 0 57.75 57.75 57.90 57.50 59.35 1,972,051 114,556,694 58.090 31.39 31.39 31.48 31.26 32.26 3,627,694 31.578 -1.11%
2010-03-11 0 58.40 58.10 58.40 57.60 59.00 2,064,634 120,431,058 58.330 31.75 31.58 31.75 31.31 32.07 3,798,006 31.709 1.57%
2010-03-10 0 57.50 57.50 58.00 57.15 58.45 1,409,295 81,563,930 57.876 31.26 31.26 31.53 31.07 31.77 2,592,474 31.462 -1.63%
2010-03-09 0 58.45 58.15 58.50 57.40 58.75 3,212,620 186,090,642 57.925 31.77 31.61 31.80 31.20 31.94 5,909,788 31.489 1.21%
2010-03-08 0 57.75 57.40 57.70 54.90 57.80 4,301,644 241,631,093 56.172 31.39 31.20 31.37 29.84 31.42 7,913,106 30.536 5.19%
2010-03-05 0 54.90 54.65 54.95 54.15 55.00 3,393,355 185,300,826 54.607 29.84 29.71 29.87 29.44 29.90 6,242,260 29.685 0.83%
2010-03-04 0 54.45 54.45 54.65 53.05 55.00 2,783,874 151,573,552 54.447 29.60 29.60 29.71 28.84 29.90 5,121,086 29.598 2.64%
2010-03-03 0 53.05 52.70 53.20 52.50 53.50 1,458,432 77,369,109 53.050 28.84 28.65 28.92 28.54 29.08 2,682,864 28.838 0.00%
2010-03-02 0 53.05 53.00 53.15 52.55 53.90 1,547,419 82,199,651 53.120 28.84 28.81 28.89 28.57 29.30 2,846,561 28.877 -0.66%
2010-03-01 0 53.40 53.20 53.60 52.85 54.35 879,861 47,078,691 53.507 29.03 28.92 29.14 28.73 29.55 1,618,552 29.087 0.09%
2010-02-26 0 53.35 53.30 53.40 51.70 53.95 1,776,490 94,294,489 53.079 29.00 28.97 29.03 28.10 29.33 3,267,949 28.854 3.79%
2010-02-25 0 51.40 51.40 51.50 51.00 52.35 2,031,745 104,623,889 51.495 27.94 27.94 28.00 27.72 28.46 3,737,505 27.993 -1.34%
2010-02-24 0 52.10 51.90 52.00 51.80 52.90 1,007,643 52,628,671 52.229 28.32 28.21 28.27 28.16 28.76 1,853,614 28.392 -0.67%
2010-02-23 0 52.45 52.45 52.50 51.50 52.90 1,474,875 77,369,069 52.458 28.51 28.51 28.54 28.00 28.76 2,713,112 28.517 0.29%
2010-02-22 0 52.30 52.15 52.20 51.70 53.20 1,559,396 81,683,991 52.382 28.43 28.35 28.38 28.10 28.92 2,868,593 28.475 1.26%
2010-02-19 0 51.65 51.45 51.65 50.95 51.75 973,042 49,999,692 51.385 28.08 27.97 28.08 27.70 28.13 1,789,963 27.933 1.27%
2010-02-18 0 51.00 51.00 51.25 50.75 51.70 1,434,608 73,651,319 51.339 27.72 27.72 27.86 27.59 28.10 2,639,039 27.908 -0.39%
2010-02-17 0 51.20 50.85 51.15 50.85 52.20 2,469,298 127,570,699 51.663 27.83 27.64 27.81 27.64 28.38 4,542,407 28.084 0.29%
2010-02-12 0 51.05 51.00 51.05 50.80 51.45 1,175,079 59,970,865 51.036 27.75 27.72 27.75 27.62 27.97 2,161,621 27.743 -0.49%
2010-02-11 0 51.30 51.15 51.35 50.50 51.80 1,103,302 56,601,651 51.302 27.89 27.81 27.91 27.45 28.16 2,029,584 27.888 -0.29%
2010-02-10 0 51.45 51.35 51.50 51.30 53.20 1,694,615 87,286,727 51.508 27.97 27.91 28.00 27.89 28.92 3,117,336 28.000 -1.06%
2010-02-09 0 52.00 51.45 52.05 50.80 52.05 1,889,100 97,177,431 51.441 28.27 27.97 28.29 27.62 28.29 3,475,101 27.964 0.58%
2010-02-08 0 51.70 51.50 51.65 50.00 51.90 2,375,679 121,297,235 51.058 28.10 28.00 28.08 27.18 28.21 4,370,190 27.756 2.68%
2010-02-05 0 50.35 50.30 50.40 49.80 51.35 3,481,342 176,209,536 50.615 27.37 27.34 27.40 27.07 27.91 6,404,116 27.515 -3.45%
2010-02-04 0 52.15 52.15 52.45 52.10 53.45 1,023,315 54,402,232 53.163 28.35 28.35 28.51 28.32 29.06 1,882,443 28.900 -2.43%
2010-02-03 0 53.45 53.40 53.65 53.25 54.05 1,880,100 100,409,810 53.407 29.06 29.03 29.16 28.95 29.38 3,458,545 29.032 1.23%
2010-02-02 0 52.80 52.35 52.85 52.20 54.45 2,540,271 135,176,509 53.213 28.70 28.46 28.73 28.38 29.60 4,672,966 28.927 -0.28%
2010-02-01 0 52.95 52.85 52.95 52.25 54.40 2,816,281 150,211,687 53.337 28.78 28.73 28.78 28.40 29.57 5,180,701 28.994 1.83%
2010-01-29 0 52.00 52.00 52.10 51.50 53.20 2,438,647 127,003,812 52.080 28.27 28.27 28.32 28.00 28.92 4,486,023 28.311 -1.79%
2010-01-28 0 52.95 52.75 52.95 51.70 53.60 2,476,550 129,240,333 52.186 28.78 28.68 28.78 28.10 29.14 4,555,747 28.369 2.72%
2010-01-27 0 51.55 51.35 51.80 51.05 52.75 2,395,968 123,875,800 51.702 28.02 27.91 28.16 27.75 28.68 4,407,512 28.106 0.68%
2010-01-26 0 51.20 50.75 50.80 50.40 52.45 5,057,654 261,657,460 51.735 27.83 27.59 27.62 27.40 28.51 9,303,827 28.124 -1.06%
2010-01-25 0 51.75 51.60 51.75 50.80 52.05 2,057,343 105,554,618 51.306 28.13 28.05 28.13 27.62 28.29 3,784,593 27.891 0.00%
2010-01-22 0 51.75 51.45 51.75 50.05 52.00 5,093,320 259,298,396 50.910 28.13 27.97 28.13 27.21 28.27 9,369,437 27.675 -0.77%
2010-01-21 0 52.15 52.00 52.10 51.75 53.30 3,705,517 194,273,903 52.428 28.35 28.27 28.32 28.13 28.97 6,816,498 28.501 -1.23%
2010-01-20 0 52.80 52.50 52.80 51.50 54.00 3,589,150 188,579,915 52.542 28.70 28.54 28.70 28.00 29.35 6,602,435 28.562 0.09%
2010-01-19 0 52.75 52.50 52.55 51.05 53.15 3,482,500 181,991,389 52.259 28.68 28.54 28.57 27.75 28.89 6,406,247 28.408 0.00%
2010-01-18 0 52.75 52.75 53.00 52.65 54.30 1,754,810 93,977,285 53.554 28.68 28.68 28.81 28.62 29.52 3,228,068 29.113 -2.85%
2010-01-15 0 54.30 54.00 54.40 53.50 54.50 2,836,078 152,857,767 53.898 29.52 29.35 29.57 29.08 29.63 5,217,119 29.299 0.28%
2010-01-14 0 54.15 53.85 54.15 53.80 55.25 2,074,981 113,214,804 54.562 29.44 29.27 29.44 29.25 30.03 3,817,040 29.660 -1.72%
2010-01-13 0 55.10 55.00 55.20 54.10 55.30 1,441,526 79,081,879 54.860 29.95 29.90 30.01 29.41 30.06 2,651,765 29.822 -0.36%
2010-01-12 0 55.30 54.95 55.00 53.95 55.50 2,247,085 123,030,355 54.751 30.06 29.87 29.90 29.33 30.17 4,133,634 29.763 3.08%
2010-01-11 0 53.65 53.80 53.95 53.50 55.30 2,104,787 114,167,070 54.242 29.16 29.25 29.33 29.08 30.06 3,871,869 29.486 -0.65%
2010-01-08 0 54.00 53.90 54.25 53.65 55.00 3,175,945 172,513,542 54.319 29.35 29.30 29.49 29.16 29.90 5,842,322 29.528 -2.44%
2010-01-07 0 55.35 55.40 55.55 55.15 56.70 2,200,084 123,026,206 55.919 30.09 30.12 30.20 29.98 30.82 4,047,173 30.398 -2.55%
2010-01-06 0 56.80 56.70 56.90 56.25 58.05 2,573,121 147,769,896 57.428 30.88 30.82 30.93 30.58 31.56 4,733,395 31.219 -1.47%
2010-01-05 0 57.65 57.65 57.70 57.35 58.00 1,686,954 97,249,274 57.648 31.34 31.34 31.37 31.18 31.53 3,103,243 31.338 -0.09%
2010-01-04 0 57.70 57.65 57.70 57.50 58.15 882,644 50,912,079 57.681 31.37 31.34 31.37 31.26 31.61 1,623,671 31.356 0.17%
2009-12-31 0 57.60 57.25 57.65 57.20 58.00 352,705 20,348,806 57.694 31.31 31.12 31.34 31.09 31.53 648,820 31.363 1.68%
2009-12-30 0 56.65 56.65 56.80 56.10 57.50 487,409 27,713,118 56.858 30.80 30.80 30.88 30.50 31.26 896,615 30.909 -1.48%
2009-12-29 0 57.50 57.40 57.50 57.30 58.10 1,059,974 60,976,250 57.526 31.26 31.20 31.26 31.15 31.58 1,949,879 31.272 0.09%
2009-12-28 0 57.45 57.45 57.50 57.10 57.90 974,583 56,044,903 57.507 31.23 31.23 31.26 31.04 31.48 1,792,798 31.261 0.61%
2009-12-24 0 57.10 57.00 57.10 56.80 57.95 1,175,532 67,198,194 57.164 31.04 30.99 31.04 30.88 31.50 2,162,455 31.075 0.18%
2009-12-23 0 57.00 57.00 57.10 55.30 57.10 1,545,000 86,578,172 56.038 30.99 30.99 31.04 30.06 31.04 2,842,111 30.463 2.98%
2009-12-22 0 55.35 55.35 55.50 53.95 55.60 1,958,835 107,985,573 55.127 30.09 30.09 30.17 29.33 30.22 3,603,383 29.968 3.26%
2009-12-21 0 53.60 53.50 53.60 53.10 54.80 2,003,155 108,112,368 53.971 29.14 29.08 29.14 28.87 29.79 3,684,912 29.339 -2.63%
2009-12-18 0 55.05 55.00 55.05 54.60 55.65 2,037,215 112,422,212 55.184 29.93 29.90 29.93 29.68 30.25 3,747,567 29.999 -2.22%
2009-12-17 0 56.30 56.25 56.40 55.60 57.50 2,331,280 131,108,484 56.239 30.61 30.58 30.66 30.22 31.26 4,288,515 30.572 -1.23%
2009-12-16 0 57.00 56.90 57.35 56.60 59.60 1,637,104 93,999,520 57.418 30.99 30.93 31.18 30.77 32.40 3,011,541 31.213 -3.31%
2009-12-15 0 58.95 58.95 59.20 57.35 59.40 4,260,471 248,287,859 58.277 32.05 32.05 32.18 31.18 32.29 7,837,366 31.680 2.17%
2009-12-14 0 57.70 57.45 57.70 56.20 57.80 1,737,779 99,346,317 57.169 31.37 31.23 31.37 30.55 31.42 3,196,738 31.077 2.67%
2009-12-11 0 56.20 55.85 56.45 55.05 57.40 1,371,586 76,917,361 56.079 30.55 30.36 30.69 29.93 31.20 2,523,106 30.485 1.17%
2009-12-10 0 55.55 55.60 55.65 55.00 57.10 1,587,218 88,433,604 55.716 30.20 30.22 30.25 29.90 31.04 2,919,773 30.288 -2.20%
2009-12-09 0 56.80 56.55 56.80 56.20 57.20 1,350,166 76,444,435 56.619 30.88 30.74 30.88 30.55 31.09 2,483,703 30.778 0.00%
2009-12-08 0 56.80 56.70 57.00 56.65 57.80 1,899,187 108,915,810 57.349 30.88 30.82 30.99 30.80 31.42 3,493,657 31.175 0.00%
2009-12-07 0 56.80 56.75 56.95 56.70 57.10 1,896,007 107,971,336 56.947 30.88 30.85 30.96 30.82 31.04 3,487,807 30.957 0.26%
2009-12-04 0 56.65 56.70 56.95 56.25 57.70 4,626,024 262,194,594 56.678 30.80 30.82 30.96 30.58 31.37 8,509,821 30.811 -0.61%
2009-12-03 0 57.00 56.85 57.05 56.65 58.10 3,098,663 177,853,980 57.397 30.99 30.90 31.01 30.80 31.58 5,700,158 31.202 -1.04%
2009-12-02 0 57.60 57.50 57.60 57.50 59.95 4,196,509 245,624,217 58.531 31.31 31.26 31.31 31.26 32.59 7,719,705 31.818 -4.00%
2009-12-01 0 60.00 59.95 60.05 56.00 60.05 4,133,328 240,439,817 58.171 32.62 32.59 32.64 30.44 32.64 7,603,480 31.622 7.82%
2009-11-30 0 55.65 55.70 55.90 54.80 56.00 3,818,429 212,141,100 55.557 30.25 30.28 30.39 29.79 30.44 7,024,206 30.201 1.83%
2009-11-27 0 54.65 54.70 54.80 54.60 55.50 1,686,000 92,484,545 54.854 29.71 29.74 29.79 29.68 30.17 3,101,488 29.819 -2.84%
2009-11-26 0 56.25 56.20 56.30 55.80 56.85 2,069,283 116,248,448 56.178 30.58 30.55 30.61 30.33 30.90 3,806,558 30.539 -0.18%
2009-11-25 0 56.35 56.10 56.40 55.05 56.80 992,287 55,615,476 56.048 30.63 30.50 30.66 29.93 30.88 1,825,365 30.468 -0.70%
2009-11-24 0 56.75 56.65 56.80 55.50 57.25 2,046,408 114,676,531 56.038 30.85 30.80 30.88 30.17 31.12 3,764,478 30.463 3.18%
2009-11-23 0 55.00 54.85 55.00 53.90 55.40 3,107,824 170,431,218 54.839 29.90 29.82 29.90 29.30 30.12 5,717,010 29.811 0.92%
2009-11-20 0 54.50 54.55 54.75 53.60 55.00 2,059,114 112,064,744 54.424 29.63 29.65 29.76 29.14 29.90 3,787,851 29.585 0.46%
2009-11-19 0 54.25 54.20 54.30 53.60 57.90 3,763,502 207,029,482 55.010 29.49 29.46 29.52 29.14 31.48 6,923,165 29.904 -6.06%
2009-11-18 0 57.75 57.50 57.80 55.35 58.40 3,098,529 177,895,375 57.413 31.39 31.26 31.42 30.09 31.75 5,699,911 31.210 3.68%
2009-11-17 0 55.70 55.30 55.75 54.25 55.85 2,697,400 147,978,203 54.860 30.28 30.06 30.31 29.49 30.36 4,962,013 29.822 1.74%
2009-11-16 0 54.75 54.45 54.75 53.00 54.95 3,882,894 210,929,385 54.323 29.76 29.60 29.76 28.81 29.87 7,142,793 29.530 3.79%
2009-11-13 0 52.75 52.65 52.75 52.00 53.00 1,898,223 99,256,568 52.289 28.68 28.62 28.68 28.27 28.81 3,491,884 28.425 1.44%
2009-11-12 0 52.00 51.75 52.00 50.60 52.00 1,442,911 73,972,322 51.266 28.27 28.13 28.27 27.51 28.27 2,654,313 27.869 1.46%
2009-11-11 0 51.25 51.10 51.25 50.35 51.95 1,153,837 58,966,577 51.105 27.86 27.78 27.86 27.37 28.24 2,122,545 27.781 -1.16%
2009-11-10 0 51.85 51.80 51.85 51.25 52.30 2,986,876 153,885,718 51.521 28.19 28.16 28.19 27.86 28.43 5,494,520 28.007 1.87%
2009-11-09 0 50.90 50.90 51.10 50.50 51.65 1,350,356 68,758,552 50.919 27.67 27.67 27.78 27.45 28.08 2,484,053 27.680 1.29%
2009-11-06 0 50.25 50.05 50.35 49.40 51.25 3,825,723 192,710,745 50.372 27.32 27.21 27.37 26.85 27.86 7,037,624 27.383 0.50%
2009-11-05 0 50.00 49.75 50.20 49.05 50.20 5,017,473 249,515,513 49.729 27.18 27.04 27.29 26.66 27.29 9,229,912 27.033 1.52%
2009-11-04 0 49.25 48.90 49.25 48.85 50.20 3,193,957 158,346,378 49.577 26.77 26.58 26.77 26.56 27.29 5,875,456 26.950 0.31%
2009-11-03 0 49.10 48.90 49.05 48.85 49.45 1,587,422 77,873,379 49.057 26.69 26.58 26.66 26.56 26.88 2,920,148 26.668 0.20%
2009-11-02 0 49.00 48.95 49.05 48.65 49.35 2,925,939 144,767,207 49.477 26.64 26.61 26.66 26.45 26.83 5,382,423 26.896 -2.49%
2009-10-30 0 50.25 50.15 50.25 49.65 51.50 2,468,658 124,216,305 50.317 27.32 27.26 27.32 26.99 28.00 4,541,230 27.353 -1.57%
2009-10-29 0 51.05 50.95 51.30 50.20 51.90 2,303,537 117,376,014 50.955 27.75 27.70 27.89 27.29 28.21 4,237,481 27.699 -1.83%
2009-10-28 0 52.00 51.70 52.35 50.70 53.00 2,864,999 148,173,827 51.719 28.27 28.10 28.46 27.56 28.81 5,270,320 28.115 0.00%
2009-10-27 0 52.00 52.00 52.20 51.35 52.50 7,251,913 376,256,684 51.884 28.27 28.27 28.38 27.91 28.54 13,340,285 28.205 1.66%
2009-10-23 0 51.15 51.10 51.25 50.90 51.90 3,420,185 174,916,811 51.142 27.81 27.78 27.86 27.67 28.21 6,291,615 27.802 1.89%
2009-10-22 0 50.20 50.05 50.20 49.00 50.25 1,623,841 80,805,749 49.762 27.29 27.21 27.29 26.64 27.32 2,987,143 27.051 0.40%
2009-10-21 0 50.00 49.80 49.85 47.90 50.30 1,926,472 94,955,184 49.290 27.18 27.07 27.10 26.04 27.34 3,543,849 26.794 3.09%
2009-10-20 0 48.50 48.45 48.50 48.30 49.70 1,783,623 87,561,308 49.092 26.37 26.34 26.37 26.26 27.02 3,281,071 26.687 -0.82%
2009-10-19 0 48.90 48.90 49.00 48.85 49.80 2,489,696 122,414,193 49.168 26.58 26.58 26.64 26.56 27.07 4,579,930 26.728 -0.51%
2009-10-16 0 49.15 49.00 49.20 48.95 51.20 1,746,900 86,582,766 49.564 26.72 26.64 26.75 26.61 27.83 3,213,517 26.943 -3.34%
2009-10-15 0 50.85 50.65 50.85 50.30 52.10 2,103,295 107,301,187 51.016 27.64 27.53 27.64 27.34 28.32 3,869,125 27.733 1.50%
2009-10-14 0 50.10 50.00 50.10 48.60 50.80 2,018,245 100,726,542 49.908 27.23 27.18 27.23 26.42 27.62 3,712,671 27.130 2.35%
2009-10-13 0 48.95 48.70 48.95 48.65 49.30 884,917 43,326,433 48.961 26.61 26.47 26.61 26.45 26.80 1,627,853 26.616 0.10%
2009-10-12 0 48.90 48.75 48.90 48.10 48.95 1,342,026 65,319,831 48.673 26.58 26.50 26.58 26.15 26.61 2,468,729 26.459 1.98%
2009-10-09 0 47.95 47.80 48.00 46.80 48.30 1,597,554 76,029,081 47.591 26.07 25.98 26.09 25.44 26.26 2,938,787 25.871 1.70%
2009-10-08 0 47.15 47.30 47.45 47.05 48.50 1,353,247 64,562,249 47.709 25.63 25.71 25.79 25.58 26.37 2,489,371 25.935 -1.36%
2009-10-07 0 47.80 47.90 48.10 47.60 48.60 3,231,796 156,508,152 48.428 25.98 26.04 26.15 25.88 26.42 5,945,063 26.326 -1.34%
2009-10-06 0 48.45 48.45 48.55 47.60 49.00 3,034,325 147,011,032 48.449 26.34 26.34 26.39 25.88 26.64 5,581,805 26.338 1.15%
2009-10-05 0 47.90 47.65 48.00 46.85 48.90 2,911,230 139,330,899 47.860 26.04 25.90 26.09 25.47 26.58 5,355,365 26.017 3.34%
2009-10-02 0 46.35 46.35 46.55 45.35 46.90 3,206,930 148,587,158 46.333 25.20 25.20 25.31 24.65 25.50 5,899,321 25.187 -1.07%
2009-09-30 0 46.85 46.85 46.95 46.25 47.00 3,174,039 146,391,591 46.122 25.47 25.47 25.52 25.14 25.55 5,838,816 25.072 1.85%
2009-09-29 0 46.00 45.80 46.00 44.20 46.00 2,408,628 109,598,818 45.503 25.01 24.90 25.01 24.03 25.01 4,430,801 24.736 4.78%
2009-09-28 0 43.90 43.80 43.95 43.55 45.50 2,092,196 92,991,481 44.447 23.86 23.81 23.89 23.67 24.73 3,848,707 24.162 -4.77%
2009-09-25 0 46.10 46.25 46.30 45.30 46.30 3,603,646 165,237,347 45.853 25.06 25.14 25.17 24.63 25.17 6,629,101 24.926 1.65%
2009-09-24 0 45.35 45.20 45.40 44.95 45.55 1,531,100 69,337,821 45.286 24.65 24.57 24.68 24.44 24.76 2,816,541 24.618 0.78%
2009-09-23 0 45.50 45.40 45.50 45.35 45.90 996,880 45,386,443 45.528 24.46 24.41 24.46 24.38 24.68 1,854,190 24.478 0.22%
2009-09-22 0 45.40 45.40 45.50 45.30 46.30 1,962,516 90,019,168 45.869 24.41 24.41 24.46 24.35 24.89 3,650,267 24.661 -1.63%
2009-09-21 0 46.15 46.10 46.30 46.10 47.80 1,511,007 70,731,451 46.811 24.81 24.79 24.89 24.79 25.70 2,810,463 25.167 -1.91%
2009-09-18 0 47.05 46.90 47.05 45.70 47.45 4,107,583 192,053,890 46.756 25.30 25.22 25.30 24.57 25.51 7,640,077 25.138 3.75%
2009-09-17 0 45.35 45.35 45.50 45.25 46.05 2,390,425 108,492,425 45.386 24.38 24.38 24.46 24.33 24.76 4,446,175 24.401 -0.87%
2009-09-16 0 45.75 45.45 45.80 45.30 45.85 1,598,158 73,061,007 45.716 24.60 24.44 24.62 24.35 24.65 2,972,563 24.578 -0.11%
2009-09-15 0 45.80 45.45 45.80 45.35 46.30 1,927,106 88,434,380 45.890 24.62 24.44 24.62 24.38 24.89 3,584,405 24.672 1.89%
2009-09-14 0 44.95 44.80 44.95 44.50 45.45 2,620,945 117,963,964 45.008 24.17 24.09 24.17 23.92 24.44 4,874,941 24.198 1.35%
2009-09-11 0 44.35 44.20 44.40 44.15 44.80 2,286,900 101,722,110 44.480 23.84 23.76 23.87 23.74 24.09 4,253,619 23.914 1.26%
2009-09-10 0 43.80 43.60 43.85 43.50 44.95 2,097,920 92,780,523 44.225 23.55 23.44 23.58 23.39 24.17 3,902,117 23.777 -2.01%
2009-09-09 0 44.70 44.60 44.75 43.00 44.80 2,588,500 114,073,975 44.070 24.03 23.98 24.06 23.12 24.09 4,814,593 23.693 1.59%
2009-09-08 0 44.00 43.90 44.00 43.85 44.80 1,230,000 54,297,700 44.144 23.66 23.60 23.66 23.58 24.09 2,287,792 23.734 -0.68%
2009-09-07 0 44.30 44.25 44.35 44.20 45.15 1,202,000 53,752,340 44.719 23.82 23.79 23.84 23.76 24.27 2,235,712 24.043 0.11%
2009-09-04 0 44.25 43.95 44.15 43.50 44.40 2,141,753 94,254,106 44.008 23.79 23.63 23.74 23.39 23.87 3,983,647 23.660 2.31%
2009-09-03 0 43.25 43.10 43.30 42.20 43.75 3,868,946 166,373,178 43.002 23.25 23.17 23.28 22.69 23.52 7,196,214 23.120 3.72%
2009-09-02 0 41.70 41.70 41.90 41.15 43.30 1,688,937 71,201,073 42.157 22.42 22.42 22.53 22.12 23.28 3,141,412 22.665 -3.14%
2009-09-01 0 43.05 43.00 43.10 42.20 43.20 1,510,743 64,651,453 42.794 23.15 23.12 23.17 22.69 23.23 2,809,972 23.008 0.35%
2009-08-31 0 42.90 42.95 43.00 41.30 43.00 1,876,380 79,029,881 42.118 23.06 23.09 23.12 22.20 23.12 3,490,054 22.644 2.14%
2009-08-28 0 42.00 41.85 42.00 41.55 43.95 1,323,874 56,049,829 42.338 22.58 22.50 22.58 22.34 23.63 2,462,397 22.762 -2.78%
2009-08-27 0 43.20 43.05 43.40 41.45 43.40 1,861,070 78,555,755 42.210 23.23 23.15 23.33 22.29 23.33 3,461,578 22.694 1.53%
2009-08-26 0 42.55 42.45 42.55 41.55 43.05 2,014,676 85,699,949 42.538 22.88 22.82 22.88 22.34 23.15 3,747,284 22.870 2.28%
2009-08-25 0 41.60 41.45 41.65 41.00 42.00 2,513,000 103,955,500 41.367 22.37 22.29 22.39 22.04 22.58 4,674,164 22.240 -1.89%
2009-08-24 0 42.40 42.25 42.45 39.95 43.60 8,953,624 375,002,842 41.883 22.80 22.72 22.82 21.48 23.44 16,653,682 22.518 6.13%
2009-08-21 0 39.95 39.90 39.95 38.90 40.15 6,038,938 239,374,011 39.638 21.48 21.45 21.48 20.91 21.59 11,232,385 21.311 1.91%
2009-08-20 0 39.20 39.20 39.25 38.00 40.40 6,032,170 236,156,732 39.150 21.08 21.08 21.10 20.43 21.72 11,219,797 21.048 -1.63%
2009-08-19 0 39.85 40.00 40.40 39.60 42.60 3,087,854 126,491,043 40.964 21.42 21.51 21.72 21.29 22.90 5,743,388 22.024 -3.86%
2009-08-18 0 41.45 41.40 41.65 40.50 41.85 1,613,985 66,518,973 41.214 22.29 22.26 22.39 21.77 22.50 3,002,002 22.158 -1.07%
2009-08-17 0 41.90 41.80 41.90 41.65 43.85 1,096,900 46,687,380 42.563 22.53 22.47 22.53 22.39 23.58 2,040,227 22.883 -4.23%
2009-08-14 0 43.75 43.50 43.80 43.35 45.00 2,067,494 90,824,510 43.930 23.52 23.39 23.55 23.31 24.19 3,845,525 23.618 1.16%
2009-08-13 0 43.25 43.15 43.25 43.00 43.75 1,760,504 76,336,177 43.360 23.25 23.20 23.25 23.12 23.52 3,274,526 23.312 -0.57%
2009-08-12 0 43.50 43.15 43.45 43.05 43.95 1,962,150 85,579,733 43.615 23.39 23.20 23.36 23.15 23.63 3,649,586 23.449 -0.46%
2009-08-11 0 43.70 43.60 43.90 43.00 44.00 2,332,213 101,564,497 43.549 23.49 23.44 23.60 23.12 23.66 4,337,901 23.413 -0.68%
2009-08-10 0 44.00 43.80 44.00 43.60 44.70 1,274,955 56,119,635 44.017 23.66 23.55 23.66 23.44 24.03 2,371,408 23.665 0.46%
2009-08-07 0 43.80 43.35 43.40 43.35 44.25 1,067,500 46,679,275 43.728 23.55 23.31 23.33 23.31 23.79 1,985,543 23.510 -1.02%
2009-08-06 0 44.25 43.90 44.00 43.45 44.35 3,275,612 144,063,051 43.980 23.79 23.60 23.66 23.36 23.84 6,092,617 23.646 0.00%
2009-08-05 0 44.25 44.20 44.25 44.10 44.95 1,975,700 88,145,586 44.615 23.79 23.76 23.79 23.71 24.17 3,674,789 23.987 -0.56%
2009-08-04 0 44.50 44.50 44.95 44.45 49.50 4,011,900 183,797,250 45.813 23.92 23.92 24.17 23.90 26.61 7,462,108 24.631 -5.82%
2009-08-03 0 47.25 47.00 47.40 46.65 47.50 2,826,308 132,652,459 46.935 25.40 25.27 25.48 25.08 25.54 5,256,914 25.234 4.77%
2009-07-31 0 45.10 44.90 45.10 44.10 45.15 3,043,356 136,432,736 44.830 24.25 24.14 24.25 23.71 24.27 5,660,622 24.102 3.32%
2009-07-30 0 43.65 43.65 43.75 43.10 44.00 1,253,000 54,004,590 43.100 23.47 23.47 23.52 23.17 23.66 2,330,572 23.172 2.34%
2009-07-29 0 42.65 42.35 42.75 41.90 44.40 1,641,940 70,869,038 43.162 22.93 22.77 22.98 22.53 23.87 3,053,998 23.205 -1.39%
2009-07-28 0 43.25 42.85 43.00 41.75 43.80 3,244,000 138,790,642 42.784 23.25 23.04 23.12 22.45 23.55 6,033,819 23.002 0.58%
2009-07-27 0 43.00 42.85 43.00 42.50 43.40 5,525,602 233,520,887 42.262 23.12 23.04 23.12 22.85 23.33 10,277,583 22.721 2.63%
2009-07-24 0 41.90 41.55 42.00 41.15 42.50 2,686,409 112,659,473 41.937 22.53 22.34 22.58 22.12 22.85 4,996,703 22.547 1.82%
2009-07-23 0 41.15 41.10 41.15 40.90 41.75 2,431,404 100,257,951 41.235 22.12 22.10 22.12 21.99 22.45 4,522,395 22.169 -0.84%
2009-07-22 0 41.50 41.40 41.50 41.15 42.75 2,322,878 97,516,351 41.981 22.31 22.26 22.31 22.12 22.98 4,320,538 22.570 -3.49%
2009-07-21 0 43.00 42.95 43.00 42.60 43.90 2,817,203 121,728,469 43.209 23.12 23.09 23.12 22.90 23.60 5,239,979 23.231 -1.04%
2009-07-20 0 43.45 43.00 43.45 41.75 43.50 2,582,525 109,693,847 42.475 23.36 23.12 23.36 22.45 23.39 4,803,480 22.836 5.72%
2009-07-17 0 41.10 41.00 41.10 40.65 41.60 1,475,900 60,698,613 41.127 22.10 22.04 22.10 21.85 22.37 2,745,164 22.111 1.11%
2009-07-16 0 40.65 40.55 40.75 40.30 41.00 826,500 33,592,627 40.644 21.85 21.80 21.91 21.67 22.04 1,537,285 21.852 2.01%
2009-07-15 0 39.85 40.05 40.55 39.00 40.80 2,179,698 86,506,164 39.687 21.42 21.53 21.80 20.97 21.94 4,054,224 21.337 3.37%
2009-07-14 0 38.55 38.55 38.60 38.50 39.45 2,945,200 115,305,639 39.150 20.73 20.73 20.75 20.70 21.21 5,478,053 21.049 -2.53%
2009-07-13 0 39.55 39.50 39.55 38.70 40.00 3,017,734 118,372,264 39.226 21.26 21.24 21.26 20.81 21.51 5,612,965 21.089 1.28%
2009-07-10 0 39.05 39.00 39.05 38.65 40.95 2,805,888 109,718,514 39.103 20.99 20.97 20.99 20.78 22.02 5,218,933 21.023 -4.52%
2009-07-09 0 40.90 40.70 41.00 38.00 41.00 5,434,355 217,594,310 40.041 21.99 21.88 22.04 20.43 22.04 10,107,865 21.527 7.63%
2009-07-08 0 38.00 37.95 38.00 37.85 38.35 896,813 34,113,754 38.039 20.43 20.40 20.43 20.35 20.62 1,668,066 20.451 0.13%
2009-07-07 0 37.95 37.95 38.00 36.95 38.60 1,562,900 59,331,700 37.963 20.40 20.40 20.43 19.87 20.75 2,906,984 20.410 2.71%
2009-07-06 0 36.95 36.95 37.00 36.55 37.45 545,880 20,094,608 36.811 19.87 19.87 19.89 19.65 20.13 1,015,333 19.791 -0.14%
2009-07-03 0 37.00 36.75 37.00 36.05 37.45 760,880 28,148,897 36.995 19.89 19.76 19.89 19.38 20.13 1,415,232 19.890 0.68%
2009-07-02 0 36.75 36.65 37.00 36.55 37.65 1,936,883 71,748,157 37.043 19.76 19.70 19.89 19.65 20.24 3,602,590 19.916 1.24%
2009-06-30 0 36.30 36.30 36.85 36.00 37.95 2,402,126 89,060,528 37.076 19.52 19.52 19.81 19.35 20.40 4,467,939 19.933 -1.36%
2009-06-29 0 36.80 36.80 37.00 36.40 37.20 1,618,645 59,589,769 36.815 19.79 19.79 19.89 19.57 20.00 3,010,669 19.793 -1.08%
2009-06-26 0 37.20 37.15 37.35 36.25 37.70 2,923,670 108,201,472 37.009 20.00 19.97 20.08 19.49 20.27 5,438,007 19.897 0.00%
2009-06-25 0 37.20 37.25 37.55 36.55 38.95 3,130,900 117,647,700 37.576 20.00 20.03 20.19 19.65 20.94 5,823,453 20.202 -3.88%
2009-06-24 0 38.70 38.50 38.75 36.95 39.00 4,721,815 179,506,775 38.016 20.81 20.70 20.83 19.87 20.97 8,782,545 20.439 4.59%
2009-06-23 0 37.00 37.25 37.35 35.30 37.50 1,323,735 48,088,053 36.328 19.89 20.03 20.08 18.98 20.16 2,462,138 19.531 0.27%
2009-06-22 0 36.90 36.80 36.90 35.40 37.10 3,108,840 112,226,418 36.099 19.84 19.79 19.84 19.03 19.95 5,782,422 19.408 3.94%
2009-06-19 0 35.50 35.20 35.50 34.50 35.50 1,799,247 62,773,105 34.889 19.09 18.92 19.09 18.55 19.09 3,346,588 18.757 4.11%
2009-06-18 0 34.10 33.95 34.25 33.55 35.70 8,845,809 302,079,669 34.149 18.33 18.25 18.41 18.04 19.19 16,453,147 18.360 -4.48%
2009-06-17 0 35.70 35.50 35.70 35.25 36.00 1,824,520 64,999,782 35.626 19.19 19.09 19.19 18.95 19.35 3,393,595 19.154 -0.70%
2009-06-16 0 35.95 35.95 36.15 35.50 36.75 1,876,873 67,483,147 35.955 19.33 19.33 19.44 19.09 19.76 3,490,971 19.331 -1.51%
2009-06-15 0 36.50 36.25 36.75 35.50 36.80 1,516,178 54,646,397 36.042 19.62 19.49 19.76 19.09 19.79 2,820,081 19.378 1.25%
2009-06-12 0 36.05 36.05 36.20 35.25 36.45 1,611,856 58,230,668 36.126 19.38 19.38 19.46 18.95 19.60 2,998,042 19.423 2.27%
2009-06-11 0 35.25 35.25 35.60 35.10 36.80 1,500,715 54,299,532 36.182 18.95 18.95 19.14 18.87 19.79 2,791,320 19.453 -1.95%
2009-06-10 0 35.95 36.00 36.15 35.00 36.15 2,199,211 78,381,198 35.641 19.33 19.35 19.44 18.82 19.44 4,090,518 19.162 2.71%
2009-06-09 0 35.00 34.85 35.05 34.30 35.20 1,201,803 41,835,445 34.811 18.82 18.74 18.84 18.44 18.92 2,235,346 18.715 -0.14%
2009-06-08 0 35.05 35.00 35.10 34.65 35.20 2,201,400 76,898,180 34.931 18.84 18.82 18.87 18.63 18.92 4,094,590 18.780 1.15%
2009-06-05 0 34.65 34.55 34.65 34.30 35.15 3,335,906 115,374,942 34.586 18.63 18.58 18.63 18.44 18.90 6,204,763 18.595 0.58%
2009-06-04 0 34.45 34.40 34.50 33.90 35.40 2,804,009 96,595,490 34.449 18.52 18.49 18.55 18.23 19.03 5,215,438 18.521 -1.15%
2009-06-03 0 34.85 34.60 34.85 33.85 34.90 3,216,523 110,660,216 34.404 18.74 18.60 18.74 18.20 18.76 5,982,712 18.497 4.03%
2009-06-02 0 33.50 33.50 33.55 33.15 35.60 6,868,370 235,250,387 34.251 18.01 18.01 18.04 17.82 19.14 12,775,123 18.415 -5.63%
2009-06-01 0 35.50 35.30 35.50 35.00 36.40 3,151,992 112,729,765 35.765 19.09 18.98 19.09 18.82 19.57 5,862,684 19.228 0.57%
2009-05-29 0 35.30 35.30 35.55 34.90 37.30 4,219,042 152,511,819 36.148 18.98 18.98 19.11 18.76 20.05 7,847,390 19.435 -4.98%
2009-05-27 0 37.15 37.15 37.30 34.80 38.30 4,840,928 179,701,305 37.121 19.97 19.97 20.05 18.71 20.59 9,004,094 19.958 7.06%
2009-05-26 0 34.70 34.60 34.70 33.50 34.90 1,041,000 36,045,494 34.626 18.66 18.60 18.66 18.01 18.76 1,936,253 18.616 2.36%
2009-05-25 0 33.90 33.85 34.00 33.70 34.90 1,838,000 62,921,619 34.234 18.23 18.20 18.28 18.12 18.76 3,418,668 18.405 -1.45%
2009-05-22 0 34.40 34.30 34.40 33.05 34.50 2,685,599 90,698,449 33.772 18.49 18.44 18.49 17.77 18.55 4,995,197 18.157 2.69%
2009-05-21 0 33.50 33.45 33.50 33.35 34.30 2,925,500 99,066,211 33.863 18.01 17.98 18.01 17.93 18.44 5,441,411 18.206 -2.90%
2009-05-20 0 34.50 34.30 34.45 34.10 36.00 3,320,335 116,475,757 35.080 18.55 18.44 18.52 18.33 19.35 6,175,801 18.860 -2.95%
2009-05-19 0 35.55 35.40 35.60 35.00 36.85 1,788,311 63,446,045 35.478 19.11 19.03 19.14 18.82 19.81 3,326,247 19.074 -3.53%
2009-05-18 0 36.85 36.10 36.85 33.75 37.00 3,410,000 118,907,847 34.870 19.81 19.41 19.81 18.15 19.89 6,342,578 18.748 5.14%
2009-05-15 0 35.05 34.60 35.10 33.05 35.10 3,687,811 126,488,103 34.299 18.84 18.60 18.87 17.77 18.87 6,859,304 18.440 6.70%
2009-05-14 0 32.85 32.80 33.00 30.90 33.35 2,559,624 82,257,013 32.136 17.66 17.63 17.74 16.61 17.93 4,760,884 17.278 3.96%
2009-05-13 0 31.60 31.50 31.60 31.10 34.65 2,954,358 96,545,349 32.679 16.99 16.94 16.99 16.72 18.63 5,495,087 17.569 -6.65%
2009-05-12 0 33.85 33.85 33.90 33.10 35.05 1,954,526 67,053,909 34.307 18.20 18.20 18.23 17.80 18.84 3,635,406 18.445 -4.38%
2009-05-11 0 35.40 35.20 35.40 34.95 36.90 2,547,750 89,763,741 35.233 19.03 18.92 19.03 18.79 19.84 4,738,798 18.942 2.31%
2009-05-08 0 35.00 35.00 35.45 33.05 35.50 4,692,040 159,784,846 34.054 18.60 18.60 18.84 17.57 18.87 8,828,056 18.100 -0.28%
2009-05-07 0 35.10 35.40 35.45 35.00 37.00 2,575,391 92,843,036 36.050 18.66 18.81 18.84 18.60 19.67 4,845,589 19.160 -1.13%
2009-05-06 0 35.50 35.50 35.65 34.10 37.50 6,062,458 214,329,329 35.354 18.87 18.87 18.95 18.12 19.93 11,406,492 18.790 6.13%
2009-05-05 0 33.45 33.45 33.50 32.65 33.50 2,406,200 79,965,864 33.233 17.78 17.78 17.80 17.35 17.80 4,527,256 17.663 0.30%
2009-05-04 0 33.35 33.25 33.35 32.00 33.45 2,682,034 88,373,273 32.950 17.73 17.67 17.73 17.01 17.78 5,046,237 17.513 2.77%
2009-04-30 0 32.45 32.30 32.45 31.20 32.55 4,783,162 152,814,534 31.948 17.25 17.17 17.25 16.58 17.30 8,999,501 16.980 4.01%
2009-04-29 0 31.20 31.15 31.25 30.75 31.50 3,770,956 117,581,366 31.181 16.58 16.56 16.61 16.34 16.74 7,095,040 16.572 2.97%
2009-04-28 0 30.30 30.60 30.75 30.15 31.30 4,127,536 126,973,620 30.763 16.10 16.26 16.34 16.02 16.64 7,765,944 16.350 -0.33%
2009-04-27 0 30.40 30.35 30.40 30.10 30.80 3,158,818 96,616,003 30.586 16.16 16.13 16.16 16.00 16.37 5,943,304 16.256 -0.98%
2009-04-24 0 30.70 30.55 30.75 30.45 31.00 2,021,840 62,055,449 30.693 16.32 16.24 16.34 16.18 16.48 3,804,084 16.313 0.99%
2009-04-23 0 30.40 30.10 30.20 29.65 30.55 3,120,700 94,288,097 30.214 16.16 16.00 16.05 15.76 16.24 5,871,585 16.058 2.01%
2009-04-22 0 29.80 29.75 29.95 29.35 30.70 2,908,059 87,949,256 30.243 15.84 15.81 15.92 15.60 16.32 5,471,502 16.074 -0.67%
2009-04-21 0 30.00 29.85 30.00 29.10 30.20 1,434,573 42,919,028 29.918 15.94 15.87 15.94 15.47 16.05 2,699,144 15.901 -0.17%
2009-04-20 0 30.05 30.00 30.20 29.85 30.95 1,353,400 40,784,150 30.135 15.97 15.94 16.05 15.87 16.45 2,546,417 16.016 -0.99%
2009-04-17 0 30.35 30.15 30.50 29.95 31.40 1,464,636 44,974,295 30.707 16.13 16.02 16.21 15.92 16.69 2,755,707 16.320 -1.46%
2009-04-16 0 30.80 30.65 31.00 30.50 31.20 1,772,128 54,620,404 30.822 16.37 16.29 16.48 16.21 16.58 3,334,252 16.382 1.65%
2009-04-15 0 30.30 29.90 30.35 29.50 30.35 1,828,758 54,713,961 29.919 16.10 15.89 16.13 15.68 16.13 3,440,801 15.902 1.51%
2009-04-14 0 29.85 29.85 29.95 29.30 30.40 3,017,039 89,432,358 29.642 15.87 15.87 15.92 15.57 16.16 5,676,548 15.755 -0.50%
2009-04-09 0 30.00 30.00 30.05 29.55 30.50 1,887,000 56,413,257 29.896 15.94 15.94 15.97 15.71 16.21 3,550,383 15.889 -0.66%
2009-04-08 0 30.20 29.80 30.35 28.50 30.30 4,968,700 145,027,990 29.188 16.05 15.84 16.13 15.15 16.10 9,348,590 15.513 3.42%
2009-04-07 0 29.20 29.20 29.35 28.50 29.50 3,174,240 92,163,049 29.035 15.52 15.52 15.60 15.15 15.68 5,972,321 15.432 -0.34%
2009-04-06 0 29.30 29.15 29.30 28.75 30.20 4,057,608 118,411,898 29.183 15.57 15.49 15.57 15.28 16.05 7,634,374 15.510 -2.17%
2009-04-03 0 29.95 29.95 30.00 29.90 30.85 3,188,770 96,494,063 30.261 15.92 15.92 15.94 15.89 16.40 5,999,659 16.083 -1.80%
2009-04-02 0 30.50 30.90 30.95 30.20 31.00 1,842,925 56,596,619 30.710 16.21 16.42 16.45 16.05 16.48 3,467,456 16.322 -0.97%
2009-04-01 0 30.80 30.80 30.85 30.15 31.65 2,310,800 71,383,305 30.891 16.37 16.37 16.40 16.02 16.82 4,347,762 16.418 -1.12%
2009-03-31 0 31.15 30.90 31.15 28.85 31.30 4,646,271 138,971,283 29.910 16.56 16.42 16.56 15.33 16.64 8,741,941 15.897 4.88%
2009-03-30 0 29.70 29.50 29.70 29.30 30.00 5,499,400 162,488,964 29.547 15.79 15.68 15.79 15.57 15.94 10,347,101 15.704 -0.34%
2009-03-27 0 29.80 29.90 29.95 28.65 29.95 2,966,000 86,784,375 29.260 15.84 15.89 15.92 15.23 15.92 5,580,518 15.551 1.88%
2009-03-26 0 29.25 29.25 29.45 29.10 29.90 2,546,683 75,067,931 29.477 15.55 15.55 15.65 15.47 15.89 4,791,575 15.667 -0.85%
2009-03-25 0 29.50 29.50 29.60 29.15 30.00 3,824,075 113,552,066 29.694 15.68 15.68 15.73 15.49 15.94 7,194,983 15.782 -2.64%
2009-03-24 0 30.30 30.15 30.35 29.00 30.50 2,801,238 84,513,996 30.170 16.10 16.02 16.13 15.41 16.21 5,270,519 16.035 2.36%
2009-03-23 0 29.60 29.40 29.60 28.90 29.90 2,306,000 67,726,718 29.370 15.73 15.63 15.73 15.36 15.89 4,338,730 15.610 2.42%
2009-03-20 0 28.90 28.80 28.90 27.70 29.10 4,563,722 128,341,536 28.122 15.36 15.31 15.36 14.72 15.47 8,586,626 14.947 4.33%
2009-03-19 0 27.70 27.60 27.70 27.40 28.30 2,026,000 56,215,950 27.747 14.72 14.67 14.72 14.56 15.04 3,811,911 14.747 0.00%
2009-03-18 0 27.70 27.60 27.70 27.10 28.10 3,198,410 88,662,714 27.721 14.72 14.67 14.72 14.40 14.93 6,017,796 14.733 2.59%
2009-03-17 0 27.00 27.00 27.25 26.90 27.85 3,197,738 87,166,981 27.259 14.35 14.35 14.48 14.30 14.80 6,016,532 14.488 -2.53%
2009-03-16 0 27.70 27.40 27.70 27.00 27.80 997,000 27,422,800 27.505 14.72 14.56 14.72 14.35 14.78 1,875,852 14.619 2.78%
2009-03-13 0 26.95 26.95 27.00 26.80 27.75 1,978,922 53,768,736 27.171 14.32 14.32 14.35 14.24 14.75 3,723,334 14.441 -2.36%
2009-03-12 0 27.60 27.40 27.60 27.30 27.80 2,808,000 77,098,840 27.457 14.67 14.56 14.67 14.51 14.78 5,283,241 14.593 0.91%
2009-03-11 0 27.35 27.20 27.35 27.05 27.95 3,216,349 88,304,978 27.455 14.54 14.46 14.54 14.38 14.86 6,051,549 14.592 1.86%
2009-03-10 0 26.85 26.80 26.85 26.65 28.00 2,442,000 66,295,930 27.148 14.27 14.24 14.27 14.16 14.88 4,594,614 14.429 -1.10%
2009-03-09 0 27.15 27.05 27.15 27.05 28.00 1,269,417 34,939,409 27.524 14.43 14.38 14.43 14.38 14.88 2,388,403 14.629 -1.63%
2009-03-06 0 27.60 27.55 27.60 27.00 27.90 1,329,156 36,710,273 27.619 14.67 14.64 14.67 14.35 14.83 2,500,802 14.679 -0.54%
2009-03-05 0 27.75 27.65 27.75 27.20 28.00 3,823,572 105,608,068 27.620 14.75 14.70 14.75 14.46 14.88 7,194,036 14.680 2.02%
2009-03-04 0 27.20 27.20 27.40 26.85 27.55 989,406 27,016,699 27.306 14.46 14.46 14.56 14.27 14.64 1,861,564 14.513 1.12%
2009-03-03 0 26.90 26.85 26.90 26.60 27.15 2,614,230 70,335,213 26.905 14.30 14.27 14.30 14.14 14.43 4,918,664 14.300 -2.54%
2009-03-02 0 27.60 27.50 27.60 27.45 27.90 2,368,224 65,374,357 27.605 14.67 14.62 14.67 14.59 14.83 4,455,805 14.672 -2.13%
2009-02-27 0 28.20 28.20 28.40 27.35 28.45 3,560,056 99,227,538 27.872 14.99 14.99 15.09 14.54 15.12 6,698,232 14.814 -0.88%
2009-02-26 0 28.45 28.30 28.45 28.05 28.90 2,829,466 80,338,228 28.393 15.12 15.04 15.12 14.91 15.36 5,323,630 15.091 -0.18%
2009-02-25 0 28.50 28.40 28.50 27.05 28.50 1,398,277 39,169,387 28.013 15.15 15.09 15.15 14.38 15.15 2,630,853 14.888 3.83%
2009-02-24 0 27.45 27.45 27.50 26.95 27.50 1,632,092 44,584,822 27.318 14.59 14.59 14.62 14.32 14.62 3,070,775 14.519 0.55%
2009-02-23 0 27.30 27.30 27.45 27.15 28.20 2,813,500 77,196,900 27.438 14.51 14.51 14.59 14.43 14.99 5,293,590 14.583 -4.04%
2009-02-20 0 28.45 28.45 28.60 27.45 28.65 1,970,357 55,478,803 28.157 15.12 15.12 15.20 14.59 15.23 3,707,219 14.965 1.61%
2009-02-19 0 28.00 27.85 28.00 27.60 28.20 877,184 24,543,347 27.980 14.88 14.80 14.88 14.67 14.99 1,650,418 14.871 1.08%
2009-02-18 0 27.70 27.60 27.70 26.40 27.70 1,671,668 45,514,419 27.227 14.72 14.67 14.72 14.03 14.72 3,145,237 14.471 3.55%
2009-02-17 0 26.75 26.50 26.75 26.40 26.95 675,000 17,934,750 26.570 14.22 14.08 14.22 14.03 14.32 1,270,010 14.122 -1.11%
2009-02-16 0 27.05 27.05 27.20 26.95 27.70 471,481 12,826,041 27.204 14.38 14.38 14.46 14.32 14.72 887,090 14.459 -1.99%
2009-02-13 0 27.60 27.50 27.60 26.90 27.60 1,656,203 44,958,428 27.145 14.67 14.62 14.67 14.30 14.67 3,116,140 14.428 1.47%
2009-02-12 0 27.20 27.20 27.40 27.00 28.00 2,161,000 59,131,078 27.363 14.46 14.46 14.56 14.35 14.88 4,065,913 14.543 -1.09%
2009-02-11 0 27.50 27.50 27.70 27.00 27.90 415,000 11,439,400 27.565 14.62 14.62 14.72 14.35 14.83 780,821 14.650 0.00%
2009-02-10 0 27.50 27.35 27.50 27.10 27.60 2,208,000 60,474,158 27.389 14.62 14.54 14.62 14.40 14.67 4,154,344 14.557 -0.18%
2009-02-09 0 27.55 27.50 27.55 27.40 28.10 818,000 22,535,700 27.550 14.64 14.62 14.64 14.56 14.93 1,539,064 14.642 -2.13%
2009-02-06 0 28.15 28.15 28.20 27.60 28.50 1,105,428 30,924,823 27.975 14.96 14.96 14.99 14.67 15.15 2,079,859 14.869 -1.23%
2009-02-05 0 28.50 28.40 28.50 28.00 28.95 4,401,704 125,051,343 28.410 15.15 15.09 15.15 14.88 15.39 8,281,790 15.100 3.26%
2009-02-04 0 27.60 27.55 27.60 27.45 28.30 2,128,854 58,964,834 27.698 14.67 14.64 14.67 14.59 15.04 4,005,431 14.721 3.37%
2009-02-03 0 26.70 26.65 26.70 26.00 27.15 1,463,000 39,033,250 26.680 14.19 14.16 14.19 13.82 14.43 2,752,629 14.180 4.30%
2009-02-02 0 25.60 25.60 25.90 25.60 26.05 1,107,125 28,628,602 25.859 13.61 13.61 13.77 13.61 13.85 2,083,052 13.744 -1.54%
2009-01-30 0 26.00 25.80 26.00 25.80 26.30 1,403,768 36,643,899 26.104 13.82 13.71 13.82 13.71 13.98 2,641,184 13.874 0.00%
2009-01-29 0 26.00 26.00 26.25 25.80 27.70 3,033,880 81,578,563 26.889 13.82 13.82 13.95 13.71 14.72 5,708,234 14.291 0.39%
2009-01-23 0 25.90 25.60 25.90 25.50 27.95 2,675,000 69,747,692 26.074 13.77 13.61 13.77 13.55 14.86 5,033,002 13.858 -5.65%
2009-01-22 0 27.45 27.00 27.45 26.05 27.45 4,508,972 119,364,685 26.473 14.59 14.35 14.59 13.85 14.59 8,483,614 14.070 4.77%
2009-01-21 0 26.20 26.05 26.20 24.70 26.20 3,322,757 84,432,450 25.410 13.93 13.85 13.93 13.13 13.93 6,251,755 13.505 3.56%
2009-01-20 0 25.30 25.05 25.30 24.35 25.35 774,000 19,455,300 25.136 13.45 13.31 13.45 12.94 13.47 1,456,278 13.360 1.61%
2009-01-19 0 24.90 24.90 25.00 24.50 25.05 2,619,000 64,969,760 24.807 13.23 13.23 13.29 13.02 13.31 4,927,639 13.185 -0.40%
2009-01-16 0 25.00 25.00 25.35 25.00 25.85 559,470 14,227,788 25.431 13.29 13.29 13.47 13.29 13.74 1,052,641 13.516 -1.57%
2009-01-15 0 25.40 25.35 25.40 25.15 26.05 966,000 24,738,550 25.609 13.50 13.47 13.50 13.37 13.85 1,817,525 13.611 -1.93%
2009-01-14 0 25.90 25.80 25.90 25.40 26.00 1,045,000 26,979,800 25.818 13.77 13.71 13.77 13.50 13.82 1,966,164 13.722 1.17%
2009-01-13 0 25.60 25.00 25.60 24.50 26.20 5,285,959 134,235,846 25.395 13.61 13.29 13.61 13.02 13.93 9,945,512 13.497 4.70%
2009-01-12 0 24.45 24.15 24.45 24.05 24.70 1,660,858 40,250,028 24.234 12.99 12.84 12.99 12.78 13.13 3,124,898 12.880 -2.00%
2009-01-09 0 24.95 24.75 24.95 24.10 25.00 2,520,827 62,221,122 24.683 13.26 13.15 13.26 12.81 13.29 4,742,927 13.119 2.89%
2009-01-08 0 24.25 24.15 24.25 23.90 24.65 1,866,864 45,034,068 24.123 12.89 12.84 12.89 12.70 13.10 3,512,498 12.821 -0.21%
2009-01-07 0 24.30 24.30 24.60 24.20 25.55 1,550,336 38,431,222 24.789 12.92 12.92 13.07 12.86 13.58 2,916,951 13.175 -3.76%
2009-01-06 0 25.25 25.10 25.25 24.80 25.55 1,963,273 49,390,225 25.157 13.42 13.34 13.42 13.18 13.58 3,693,891 13.371 1.20%
2009-01-05 0 24.95 24.70 24.95 24.10 24.95 1,273,000 31,506,800 24.750 13.26 13.13 13.26 12.81 13.26 2,395,145 13.154 2.89%
2009-01-02 0 24.25 24.15 24.25 23.10 24.50 1,171,200 28,004,670 23.911 12.89 12.84 12.89 12.28 13.02 2,203,608 12.709 -2.61%
2008-12-31 0 24.90 24.55 24.90 23.60 24.90 507,800 12,435,800 24.490 13.23 13.05 13.23 12.54 13.23 955,424 13.016 2.89%
2008-12-30 0 24.20 23.90 24.20 23.60 24.40 270,000 6,540,100 24.223 12.86 12.70 12.86 12.54 12.97 508,004 12.874 0.62%
2008-12-29 0 24.05 24.00 24.15 23.00 24.30 347,000 8,253,850 23.786 12.78 12.76 12.84 12.22 12.92 652,879 12.642 1.26%
2008-12-24 0 23.75 23.65 23.75 22.60 23.85 579,000 13,332,100 23.026 12.62 12.57 12.62 12.01 12.68 1,089,386 12.238 1.06%
2008-12-23 0 23.50 23.50 23.65 23.30 24.15 338,783 7,984,755 23.569 12.49 12.49 12.57 12.38 12.84 637,419 12.527 -0.42%
2008-12-22 0 23.60 23.60 23.85 23.50 25.00 848,300 20,152,040 23.756 12.54 12.54 12.68 12.49 13.29 1,596,073 12.626 -3.87%
2008-12-19 0 24.55 24.45 24.55 24.50 25.05 1,262,339 31,368,740 24.850 13.05 12.99 13.05 13.02 13.31 2,375,086 13.207 -1.01%
2008-12-18 0 24.80 24.60 24.80 24.20 24.95 2,280,997 56,255,076 24.662 13.18 13.07 13.18 12.86 13.26 4,291,687 13.108 2.69%
2008-12-17 0 24.15 24.00 24.15 23.55 24.35 1,927,652 46,483,405 24.114 12.84 12.76 12.84 12.52 12.94 3,626,870 12.816 3.87%
2008-12-16 0 23.25 23.25 23.50 23.25 23.85 1,640,000 38,404,950 23.418 12.36 12.36 12.49 12.36 12.68 3,085,654 12.446 -0.43%
2008-12-15 0 23.35 23.35 23.50 23.15 23.95 1,035,000 24,262,300 23.442 12.41 12.41 12.49 12.30 12.73 1,947,349 12.459 -1.48%
2008-12-12 0 23.70 23.15 23.70 23.10 23.85 1,888,000 44,153,900 23.387 12.60 12.30 12.60 12.28 12.68 3,552,265 12.430 -2.07%
2008-12-11 0 24.20 24.20 24.40 23.85 24.70 1,917,668 46,476,066 24.236 12.86 12.86 12.97 12.68 13.13 3,608,085 12.881 -1.22%
2008-12-10 0 24.50 24.45 24.50 24.15 25.00 1,753,640 42,834,872 24.426 13.02 12.99 13.02 12.84 13.29 3,299,467 12.982 0.20%
2008-12-09 0 24.45 24.25 24.60 24.15 24.70 1,499,736 36,811,594 24.545 12.99 12.89 13.07 12.84 13.13 2,821,748 13.046 1.88%
2008-12-08 0 24.00 24.00 24.25 23.45 24.50 780,126 18,810,235 24.112 12.76 12.76 12.89 12.46 13.02 1,467,804 12.815 -0.41%
2008-12-05 0 24.10 24.10 24.40 23.75 24.70 861,315 20,874,986 24.236 12.81 12.81 12.97 12.62 13.13 1,620,561 12.881 -1.23%
2008-12-04 0 24.40 24.40 24.45 23.75 24.40 1,397,333 33,633,432 24.070 12.97 12.97 12.99 12.62 12.97 2,629,077 12.793 1.67%
2008-12-03 0 24.00 23.70 24.00 23.05 24.00 3,327,494 78,540,317 23.603 12.76 12.60 12.76 12.25 12.76 6,260,668 12.545 2.13%
2008-12-02 0 23.50 23.10 23.50 22.20 23.50 1,638,000 37,378,950 22.820 12.49 12.28 12.49 11.80 12.49 3,081,891 12.129 3.30%
2008-12-01 0 22.75 22.75 22.80 22.75 23.90 1,478,900 34,119,050 23.071 12.09 12.09 12.12 12.09 12.70 2,782,545 12.262 -1.73%
2008-11-28 0 23.15 23.15 23.50 22.60 24.00 2,299,000 52,842,850 22.985 12.30 12.30 12.49 12.01 12.76 4,325,560 12.216 -2.32%
2008-11-27 0 23.70 23.50 23.70 23.35 24.50 2,504,000 59,107,100 23.605 12.60 12.49 12.60 12.41 13.02 4,711,267 12.546 -3.27%
2008-11-26 0 24.50 24.10 24.50 23.75 24.80 2,573,100 62,370,650 24.239 13.02 12.81 13.02 12.62 13.18 4,841,278 12.883 0.00%
2008-11-25 0 24.50 24.45 24.50 23.55 24.70 6,160,700 150,778,110 24.474 13.02 12.99 13.02 12.52 13.13 11,591,334 13.008 4.26%
2008-11-24 0 23.50 23.50 23.80 22.70 24.10 1,725,235 40,763,890 23.628 12.49 12.49 12.65 12.06 12.81 3,246,023 12.558 2.62%
2008-11-21 0 22.90 22.90 22.95 21.80 23.00 1,858,000 41,826,148 22.511 12.17 12.17 12.20 11.59 12.22 3,495,820 11.965 4.57%
2008-11-20 0 21.90 21.90 22.40 21.80 24.45 3,928,600 89,661,260 22.823 11.64 11.64 11.91 11.59 12.99 7,391,646 12.130 -12.22%
2008-11-19 0 24.95 24.80 24.95 24.00 25.05 3,491,000 85,940,347 24.618 13.26 13.18 13.26 12.76 13.31 6,568,303 13.084 5.72%
2008-11-18 0 23.60 23.15 23.60 23.20 24.50 3,673,000 88,160,725 24.002 12.54 12.30 12.54 12.33 13.02 6,910,736 12.757 -2.48%
2008-11-17 0 24.20 24.20 24.30 22.40 24.50 4,042,388 96,941,595 23.981 12.86 12.86 12.92 11.91 13.02 7,605,738 12.746 5.22%
2008-11-14 0 23.00 22.90 23.00 22.50 23.20 3,153,684 72,505,292 22.991 12.22 12.17 12.22 11.96 12.33 5,933,645 12.219 0.00%
2008-11-13 0 23.00 22.95 23.00 22.50 23.15 2,229,330 51,179,791 22.957 12.22 12.20 12.22 11.96 12.30 4,194,476 12.202 1.77%
2008-11-12 0 22.60 22.50 22.60 21.80 23.45 745,000 16,870,700 22.645 12.01 11.96 12.01 11.59 12.46 1,401,715 12.036 -1.74%
2008-11-11 0 23.00 22.90 23.00 22.60 24.00 2,350,000 54,106,450 23.024 12.22 12.17 12.22 12.01 12.76 4,421,516 12.237 0.22%
2008-11-10 0 22.95 22.85 22.95 22.75 23.00 2,826,000 64,870,300 22.955 12.20 12.14 12.20 12.09 12.22 5,317,108 12.200 0.00%
2008-11-07 0 22.95 22.90 22.95 22.30 23.00 1,204,000 27,608,000 22.930 12.20 12.17 12.20 11.85 12.22 2,265,321 12.187 0.00%
2008-11-06 0 22.95 22.60 22.95 21.50 23.00 2,523,100 56,118,460 22.242 12.20 12.01 12.20 11.43 12.22 4,747,203 11.821 2.91%
2008-11-05 0 22.30 21.95 22.30 21.80 23.00 2,987,000 67,902,600 22.733 11.85 11.67 11.85 11.59 12.22 5,620,029 12.082 -1.11%
2008-11-04 0 22.55 22.00 22.55 21.75 23.00 2,886,870 65,369,271 22.644 11.99 11.69 11.99 11.56 12.22 5,431,635 12.035 -1.74%
2008-11-03 0 22.95 22.80 22.95 21.90 23.15 10,446,000 238,988,732 22.878 12.20 12.12 12.20 11.64 12.30 19,654,110 12.160 7.75%
2008-10-31 0 21.30 20.60 21.30 19.80 21.30 2,517,840 51,622,750 20.503 11.32 10.95 11.32 10.52 11.32 4,737,307 10.897 2.40%
2008-10-30 0 20.80 20.25 20.80 19.60 21.05 3,296,398 66,452,791 20.159 11.06 10.76 11.06 10.42 11.19 6,202,161 10.714 5.26%
2008-10-29 0 19.76 19.72 19.76 19.60 22.00 3,060,332 63,512,097 20.753 10.50 10.48 10.50 10.42 11.69 5,758,003 11.030 -4.08%
2008-10-28 0 20.60 20.60 20.70 19.30 20.60 2,693,600 54,179,300 20.114 10.95 10.95 11.00 10.26 10.95 5,067,998 10.690 4.15%
2008-10-27 0 19.78 19.66 19.78 19.50 20.50 1,312,375 26,080,094 19.872 10.51 10.45 10.51 10.36 10.90 2,469,229 10.562 -3.98%
2008-10-24 0 20.60 20.60 20.85 19.28 21.00 2,956,549 58,804,331 19.890 10.95 10.95 11.08 10.25 11.16 5,562,736 10.571 0.00%
2008-10-23 0 20.60 20.40 20.60 19.00 21.50 7,667,300 157,834,975 20.585 10.95 10.84 10.95 10.10 11.43 14,425,996 10.941 -6.36%
2008-10-22 0 22.00 21.80 22.00 21.70 23.90 1,825,000 40,505,700 22.195 11.69 11.59 11.69 11.53 12.70 3,433,731 11.796 -6.78%
2008-10-21 0 23.60 23.20 23.60 23.20 23.90 1,550,000 36,376,900 23.469 12.54 12.33 12.54 12.33 12.70 2,916,319 12.474 2.83%
2008-10-20 0 22.95 22.80 22.95 21.55 23.20 2,119,800 47,992,960 22.640 12.20 12.12 12.20 11.45 12.33 3,988,396 12.033 4.32%
2008-10-17 0 22.00 22.00 22.20 21.20 22.40 3,470,250 75,111,392 21.644 11.69 11.69 11.80 11.27 11.91 6,529,262 11.504 1.15%
2008-10-16 0 21.75 21.40 21.75 21.00 22.85 4,195,560 91,471,714 21.802 11.56 11.37 11.56 11.16 12.14 7,893,930 11.588 -5.43%
2008-10-15 0 23.00 22.70 23.00 22.50 23.50 1,333,258 30,702,070 23.028 12.22 12.06 12.22 11.96 12.49 2,508,520 12.239 -2.13%
2008-10-14 0 23.50 23.50 23.70 22.80 24.45 3,520,020 82,144,118 23.336 12.49 12.49 12.60 12.12 12.99 6,622,904 12.403 4.91%
2008-10-13 0 22.40 22.40 23.80 21.05 24.65 5,088,655 118,677,106 23.322 11.91 11.91 12.65 11.19 13.10 9,574,285 12.395 3.23%
2008-10-10 0 21.70 21.70 22.15 21.50 24.00 5,067,423 113,702,890 22.438 11.53 11.53 11.77 11.43 12.76 9,534,337 11.926 -8.82%
2008-10-09 0 23.80 23.80 23.85 21.90 24.70 7,692,240 183,623,146 23.871 12.65 12.65 12.68 11.64 13.13 14,472,921 12.687 2.67%
2008-10-08 0 23.50 23.50 23.55 22.60 23.90 9,702,200 227,387,588 23.437 12.32 12.32 12.35 11.85 12.53 18,506,659 12.287 0.43%
2008-10-06 0 23.40 23.40 23.60 22.95 24.45 4,429,740 103,932,281 23.462 12.27 12.27 12.37 12.03 12.82 8,449,598 12.300 -1.06%
2008-10-03 0 23.65 23.50 23.65 23.00 23.70 5,042,277 117,096,629 23.223 12.40 12.32 12.40 12.06 12.42 9,617,994 12.175 2.60%
2008-10-02 0 23.05 23.00 23.05 22.00 23.80 6,652,659 152,046,987 22.855 12.08 12.06 12.08 11.53 12.48 12,689,750 11.982 5.25%
2008-09-30 0 21.90 21.80 21.90 21.20 22.05 6,788,000 148,269,600 21.843 11.48 11.43 11.48 11.11 11.56 12,947,909 11.451 0.00%
2008-09-29 0 21.90 21.80 21.90 21.50 22.10 3,134,725 68,634,133 21.895 11.48 11.43 11.48 11.27 11.59 5,979,395 11.478 0.46%
2008-09-26 0 21.80 21.55 21.80 21.20 21.95 5,755,000 123,737,000 21.501 11.43 11.30 11.43 11.11 11.51 10,977,492 11.272 2.11%
2008-09-25 0 21.35 21.25 21.35 21.00 21.95 1,500,607 32,080,111 21.378 11.19 11.14 11.19 11.01 11.51 2,862,363 11.208 0.47%
2008-09-24 0 21.25 21.00 21.25 20.60 22.00 3,875,000 82,117,414 21.192 11.14 11.01 11.14 10.80 11.53 7,391,447 11.110 2.91%
2008-09-23 0 20.65 20.65 20.75 19.74 21.45 5,078,571 105,141,929 20.703 10.83 10.83 10.88 10.35 11.25 9,687,223 10.854 1.47%
2008-09-22 0 20.35 20.20 20.35 20.00 22.00 4,346,976 90,335,515 20.781 10.67 10.59 10.67 10.49 11.53 8,291,728 10.895 -5.79%
2008-09-19 0 21.60 21.60 22.00 21.00 24.65 4,894,000 106,639,905 21.790 11.32 11.32 11.53 11.01 12.92 9,335,160 11.423 8.00%
2008-09-18 0 20.00 20.00 20.45 19.00 20.90 8,017,634 159,628,282 19.910 10.49 10.49 10.72 9.961 10.96 15,293,399 10.438 -1.48%
2008-09-17 0 20.30 19.88 20.30 19.80 22.55 9,827,378 206,540,867 21.017 10.64 10.42 10.64 10.38 11.82 18,745,432 11.018 -4.25%
2008-09-16 0 21.20 21.20 21.30 18.60 23.90 18,113,743 368,518,678 20.345 11.11 11.11 11.17 9.751 12.53 34,551,427 10.666 -15.71%
2008-09-12 0 25.15 25.05 25.15 25.00 25.85 990,945 24,903,725 25.131 13.19 13.13 13.19 13.11 13.55 1,890,198 13.175 0.00%
2008-09-11 0 25.15 25.00 25.15 24.65 26.75 5,767,030 148,073,135 25.676 13.19 13.11 13.19 12.92 14.02 11,000,439 13.461 -5.45%
2008-09-10 0 26.60 26.50 26.60 26.20 26.65 2,041,980 54,154,877 26.521 13.95 13.89 13.95 13.74 13.97 3,895,016 13.904 0.00%
2008-09-09 0 26.60 26.60 26.65 26.55 26.85 2,067,990 55,002,484 26.597 13.95 13.95 13.97 13.92 14.08 3,944,630 13.944 -0.93%
2008-09-08 0 26.85 26.70 26.85 26.25 26.90 1,843,000 49,125,150 26.655 14.08 14.00 14.08 13.76 14.10 3,515,468 13.974 2.29%
2008-09-05 0 26.25 26.20 26.25 26.10 26.40 2,700,000 70,769,950 26.211 13.76 13.74 13.76 13.68 13.84 5,150,170 13.741 -1.32%
2008-09-04 0 26.60 26.50 26.60 26.45 26.70 2,980,000 79,270,950 26.601 13.95 13.89 13.95 13.87 14.00 5,684,262 13.946 0.00%
2008-09-03 0 26.60 26.55 26.60 26.50 26.75 3,652,000 97,102,550 26.589 13.95 13.92 13.95 13.89 14.02 6,966,082 13.939 0.57%
2008-09-02 0 26.45 26.40 26.45 26.30 26.55 1,126,000 29,785,850 26.453 13.87 13.84 13.87 13.79 13.92 2,147,812 13.868 1.15%
2008-09-01 0 26.15 26.15 26.20 26.05 26.80 1,321,000 34,647,210 26.228 13.71 13.71 13.74 13.66 14.05 2,519,768 13.750 -0.19%
2008-08-29 0 26.20 26.20 26.30 26.00 26.45 854,470 22,452,911 26.277 13.74 13.74 13.79 13.63 13.87 1,629,876 13.776 -0.38%
2008-08-28 0 26.30 26.25 26.30 26.20 26.50 1,899,140 49,750,831 26.197 13.79 13.76 13.79 13.74 13.89 3,622,553 13.734 0.96%
2008-08-27 0 26.05 26.05 26.10 25.75 26.10 2,904,675 75,576,098 26.019 13.66 13.66 13.68 13.50 13.68 5,540,581 13.640 1.36%
2008-08-26 0 25.70 25.65 26.00 25.20 26.05 662,600 17,078,720 25.775 13.47 13.45 13.63 13.21 13.66 1,263,890 13.513 -1.91%
2008-08-25 0 26.20 26.15 26.20 25.65 26.20 1,570,700 40,697,630 25.911 13.74 13.71 13.74 13.45 13.74 2,996,064 13.584 2.14%
2008-08-21 0 25.65 25.65 25.70 25.10 26.00 1,498,000 38,016,700 25.378 13.45 13.45 13.47 13.16 13.63 2,857,391 13.305 2.19%
2008-08-20 0 25.10 25.10 25.15 24.30 25.40 3,685,700 92,839,790 25.189 13.16 13.16 13.19 12.74 13.32 7,030,363 13.206 -1.57%
2008-08-19 0 25.50 25.45 25.50 25.25 25.95 2,216,000 56,541,250 25.515 13.37 13.34 13.37 13.24 13.60 4,226,954 13.376 -2.11%
2008-08-18 0 26.05 25.95 26.05 25.70 26.20 3,354,000 87,065,394 25.959 13.66 13.60 13.66 13.47 13.74 6,397,655 13.609 0.77%
2008-08-15 0 25.85 25.85 25.90 25.35 26.00 1,181,500 30,554,550 25.861 13.55 13.55 13.58 13.29 13.63 2,253,676 13.558 1.17%
2008-08-14 0 25.55 25.35 25.60 25.00 25.75 3,391,615 86,697,240 25.562 13.39 13.29 13.42 13.11 13.50 6,469,405 13.401 2.20%
2008-08-13 0 25.00 25.00 25.05 25.00 25.40 2,302,000 57,615,250 25.028 13.11 13.11 13.13 13.11 13.32 4,390,997 13.121 0.20%
2008-08-12 0 24.95 24.95 25.00 24.00 25.75 3,661,196 91,007,938 24.857 13.08 13.08 13.11 12.58 13.50 6,983,623 13.032 0.40%
2008-08-11 0 24.85 24.85 24.95 24.80 25.10 2,017,331 50,368,328 24.968 13.03 13.03 13.08 13.00 13.16 3,847,999 13.089 0.61%
2008-08-08 0 24.70 24.65 24.70 23.80 24.80 2,592,000 63,637,245 24.551 12.95 12.92 12.95 12.48 13.00 4,944,163 12.871 5.78%
2008-08-07 0 23.35 23.35 23.40 23.05 24.10 5,637,532 131,950,886 23.406 12.24 12.24 12.27 12.08 12.63 10,753,425 12.271 0.43%
2008-08-05 0 23.25 23.20 23.25 23.00 23.55 3,167,000 73,482,085 23.202 12.19 12.16 12.19 12.06 12.35 6,040,959 12.164 0.00%
2008-08-04 0 23.25 23.25 23.35 23.10 23.55 381,000 8,876,600 23.298 12.19 12.19 12.24 12.11 12.35 726,746 12.214 -1.27%
2008-08-01 0 23.55 23.50 23.55 23.45 23.75 2,892,000 68,094,100 23.546 12.35 12.32 12.35 12.29 12.45 5,516,404 12.344 -0.84%
2008-07-31 0 23.75 23.70 23.75 23.60 25.00 2,513,000 59,711,100 23.761 12.45 12.42 12.45 12.37 13.11 4,793,473 12.457 0.21%
2008-07-30 0 23.70 23.65 23.70 23.50 23.80 2,489,800 58,992,120 23.694 12.42 12.40 12.42 12.32 12.48 4,749,220 12.421 -0.21%
2008-07-29 0 23.75 23.60 23.80 23.55 24.15 2,033,000 48,272,350 23.744 12.45 12.37 12.48 12.35 12.66 3,877,887 12.448 -2.86%
2008-07-28 0 24.45 24.45 24.75 24.40 25.35 382,000 9,443,050 24.720 12.82 12.82 12.98 12.79 13.29 728,654 12.960 -1.21%
2008-07-25 0 24.75 24.70 24.75 24.55 25.00 460,000 11,407,740 24.799 12.98 12.95 12.98 12.87 13.11 877,436 13.001 -1.00%
2008-07-24 0 25.00 24.90 25.00 24.90 25.40 3,488,000 87,308,150 25.031 13.11 13.05 13.11 13.05 13.32 6,653,256 13.123 0.60%
2008-07-23 0 24.85 24.75 24.85 24.00 25.50 2,211,000 54,605,000 24.697 13.03 12.98 13.03 12.58 13.37 4,217,417 12.947 3.97%
2008-07-22 0 23.90 23.90 24.00 23.45 24.05 1,296,000 30,778,600 23.749 12.53 12.53 12.58 12.29 12.61 2,472,082 12.450 0.84%
2008-07-21 0 23.70 23.70 23.75 23.10 23.80 1,606,000 37,693,300 23.470 12.42 12.42 12.45 12.11 12.48 3,063,397 12.304 3.72%
2008-07-18 0 22.85 22.80 22.85 22.50 22.85 807,250 18,377,363 22.765 11.98 11.95 11.98 11.80 11.98 1,539,805 11.935 1.78%
2008-07-17 0 22.45 22.45 22.60 22.30 23.40 1,391,000 31,428,300 22.594 11.77 11.77 11.85 11.69 12.27 2,653,291 11.845 -1.32%
2008-07-16 0 22.75 22.70 22.85 21.80 22.90 686,244 15,518,681 22.614 11.93 11.90 11.98 11.43 12.01 1,308,990 11.855 4.12%
2008-07-15 0 21.85 21.85 22.10 21.75 22.10 1,678,345 36,867,251 21.966 11.45 11.45 11.59 11.40 11.59 3,201,393 11.516 -1.58%
2008-07-14 0 22.20 22.20 22.25 21.90 23.30 1,167,000 26,083,550 22.351 11.64 11.64 11.66 11.48 12.22 2,226,018 11.718 -4.10%
2008-07-11 0 23.15 23.15 23.20 22.70 23.30 1,153,000 26,520,450 23.001 12.14 12.14 12.16 11.90 12.22 2,199,313 12.059 2.21%
2008-07-10 0 22.65 22.50 22.65 21.75 23.05 2,402,000 53,919,650 22.448 11.87 11.80 11.87 11.40 12.08 4,581,744 11.768 2.95%
2008-07-09 0 22.00 22.00 22.10 21.60 22.20 2,901,433 63,211,886 21.786 11.53 11.53 11.59 11.32 11.64 5,534,397 11.422 1.85%
2008-07-08 0 21.60 21.50 21.60 20.70 21.70 3,570,000 75,745,950 21.217 11.32 11.27 11.32 10.85 11.38 6,809,669 11.123 0.00%
2008-07-07 0 21.60 21.60 21.80 20.65 22.80 3,833,000 83,258,822 21.722 11.32 11.32 11.43 10.83 11.95 7,311,334 11.388 1.41%
2008-07-04 0 21.30 21.10 21.30 20.70 21.30 3,140,781 66,102,204 21.046 11.17 11.06 11.17 10.85 11.17 5,990,947 11.034 0.47%
2008-07-03 0 21.20 21.00 21.20 20.50 21.85 6,947,748 148,405,588 21.360 11.11 11.01 11.11 10.75 11.45 13,252,623 11.198 -3.64%
2008-07-02 0 22.00 22.00 22.15 21.95 22.35 4,321,616 96,107,261 22.239 11.53 11.53 11.61 11.51 11.72 8,243,354 11.659 -4.35%
2008-06-30 0 23.00 22.75 23.00 22.15 23.60 3,457,000 77,957,150 22.551 12.06 11.93 12.06 11.61 12.37 6,594,125 11.822 -1.29%
2008-06-27 0 23.30 23.30 23.35 23.00 24.00 3,330,877 77,235,305 23.188 12.22 12.22 12.24 12.06 12.58 6,353,549 12.156 -4.31%
2008-06-26 0 24.35 24.00 24.35 23.40 26.00 3,123,356 75,731,707 24.247 12.77 12.58 12.77 12.27 13.63 5,957,709 12.712 -3.18%
2008-06-25 0 25.15 25.15 25.30 25.15 25.70 4,270,000 108,111,046 25.319 13.19 13.19 13.26 13.19 13.47 8,144,898 13.273 -2.14%
2008-06-24 0 25.70 25.65 25.70 25.15 26.90 3,040,463 78,227,676 25.729 13.47 13.45 13.47 13.19 14.10 5,799,593 13.488 -0.96%
2008-06-23 0 25.95 25.90 25.95 25.85 26.50 1,765,440 45,829,600 25.959 13.60 13.58 13.60 13.55 13.89 3,367,524 13.609 -3.89%
2008-06-20 0 27.00 27.00 27.20 26.85 27.80 2,443,000 66,651,600 27.283 14.15 14.15 14.26 14.08 14.57 4,659,950 14.303 -0.74%
2008-06-19 0 27.20 27.15 27.20 26.80 27.90 1,319,000 35,904,650 27.221 14.26 14.23 14.26 14.05 14.63 2,515,953 14.271 -0.91%
2008-06-18 0 27.45 27.30 27.45 26.95 27.90 2,370,000 65,376,850 27.585 14.39 14.31 14.39 14.13 14.63 4,520,705 14.462 0.18%
2008-06-17 0 27.40 27.40 27.45 27.15 28.80 2,955,000 81,374,150 27.538 14.36 14.36 14.39 14.23 15.10 5,636,575 14.437 0.74%
2008-06-16 0 27.20 27.00 27.20 26.10 27.90 1,783,400 48,159,548 27.004 14.26 14.15 14.26 13.68 14.63 3,401,783 14.157 4.62%
2008-06-13 0 26.00 26.00 26.10 25.80 27.00 3,076,500 80,129,700 26.046 13.63 13.63 13.68 13.53 14.15 5,868,332 13.655 -3.35%
2008-06-12 0 26.90 26.70 26.90 25.65 28.00 2,155,403 57,326,680 26.597 14.10 14.00 14.10 13.45 14.68 4,111,367 13.943 -2.89%
2008-06-11 0 27.70 27.60 27.70 27.55 28.15 798,000 22,065,796 27.651 14.52 14.47 14.52 14.44 14.76 1,522,161 14.496 -0.72%
2008-06-10 0 27.90 27.80 27.90 27.25 28.60 1,305,378 36,075,328 27.636 14.63 14.57 14.63 14.29 14.99 2,489,970 14.488 -3.46%
2008-06-06 0 28.90 28.60 28.90 28.10 29.00 2,272,000 65,169,300 28.684 15.15 14.99 15.15 14.73 15.20 4,333,773 15.038 2.85%
2008-06-05 0 28.10 28.10 28.20 27.75 28.35 1,884,000 52,796,500 28.024 14.73 14.73 14.78 14.55 14.86 3,593,674 14.692 1.08%
2008-06-04 0 27.80 27.75 27.80 27.35 28.20 771,000 21,401,700 27.758 14.57 14.55 14.57 14.34 14.78 1,470,660 14.552 0.36%
2008-06-03 0 27.70 27.70 27.75 27.30 28.25 1,965,000 54,152,650 27.559 14.52 14.52 14.55 14.31 14.81 3,748,179 14.448 -0.54%
2008-06-02 0 27.85 27.85 27.95 27.75 28.40 542,100 15,222,849 28.081 14.60 14.60 14.65 14.55 14.89 1,034,040 14.722 -1.59%
2008-05-30 0 28.30 27.70 28.30 27.30 28.50 2,403,000 67,372,700 28.037 14.84 14.52 14.84 14.31 14.94 4,583,651 14.698 1.98%
2008-05-29 0 27.75 27.70 27.75 27.60 27.95 672,000 18,651,350 27.755 14.55 14.52 14.55 14.47 14.65 1,281,820 14.551 -0.18%
2008-05-28 0 27.80 27.80 27.85 27.65 28.30 1,073,498 29,978,044 27.926 14.57 14.57 14.60 14.50 14.84 2,047,666 14.640 0.36%
2008-05-27 0 27.70 27.70 27.95 27.60 28.20 2,170,000 60,665,229 27.956 14.52 14.52 14.65 14.47 14.78 4,139,211 14.656 -0.18%
2008-05-26 0 27.75 27.80 27.90 27.20 27.95 270,588 7,544,584 27.882 14.55 14.57 14.63 14.26 14.65 516,139 14.617 -1.42%
2008-05-23 0 28.15 27.95 28.15 27.90 28.60 2,248,000 63,246,850 28.135 14.76 14.65 14.76 14.63 14.99 4,287,993 14.750 0.00%
2008-05-22 0 28.15 28.10 28.20 28.00 28.45 1,697,000 47,897,400 28.225 14.76 14.73 14.78 14.68 14.92 3,236,977 14.797 -1.05%
2008-05-21 0 28.45 28.45 28.50 28.20 28.95 1,054,444 30,017,018 28.467 14.92 14.92 14.94 14.78 15.18 2,011,321 14.924 -0.87%
2008-05-20 0 28.70 28.50 28.70 28.20 29.00 1,506,000 43,184,750 28.675 15.05 14.94 15.05 14.78 15.20 2,872,650 15.033 -0.86%
2008-05-19 0 28.95 28.90 28.95 28.65 29.00 858,000 24,752,650 28.849 15.18 15.15 15.18 15.02 15.20 1,636,610 15.124 2.84%
2008-05-16 0 28.15 28.15 28.50 28.15 29.00 3,827,000 108,153,100 28.261 14.76 14.76 14.94 14.76 15.20 7,299,889 14.816 0.90%
2008-05-15 0 27.90 27.90 27.95 26.90 28.00 3,297,000 90,556,200 27.466 14.63 14.63 14.65 14.10 14.68 6,288,930 14.399 1.45%
2008-05-14 0 27.50 27.40 27.50 27.25 27.75 2,124,273 58,641,508 27.605 14.42 14.36 14.42 14.29 14.55 4,051,988 14.472 -1.08%
2008-05-13 0 27.80 27.80 28.00 27.75 28.50 928,200 26,011,855 28.024 14.57 14.57 14.68 14.55 14.94 1,770,514 14.692 0.36%
2008-05-09 0 27.70 27.60 27.70 27.60 28.20 638,300 17,750,810 27.810 14.52 14.47 14.52 14.47 14.78 1,217,538 14.579 -0.89%
2008-05-08 0 27.95 27.95 28.00 27.45 28.70 2,295,000 64,226,950 27.986 14.65 14.65 14.68 14.39 15.05 4,377,644 14.672 0.00%
2008-05-07 0 27.95 27.95 28.00 27.70 29.50 1,912,000 53,651,600 28.060 14.65 14.65 14.68 14.52 15.47 3,647,083 14.711 -3.12%
2008-05-06 0 28.85 28.70 28.80 28.75 29.70 667,000 19,345,700 29.004 15.12 15.05 15.10 15.07 15.57 1,272,283 15.206 -0.86%
2008-05-05 0 29.10 29.00 29.30 28.80 30.30 2,414,000 71,830,700 29.756 15.26 15.20 15.36 15.10 15.88 4,604,633 15.600 0.69%
2008-05-02 0 28.90 28.80 28.95 28.00 28.95 1,031,000 29,642,950 28.752 15.15 15.10 15.18 14.68 15.18 1,966,602 15.073 3.77%
2008-04-30 0 27.85 27.75 28.25 27.70 28.85 2,173,551 62,203,576 28.618 14.60 14.55 14.81 14.52 15.12 4,145,984 15.003 -1.35%
2008-04-29 0 28.55 28.45 28.55 28.35 28.80 1,731,000 49,353,950 28.512 14.80 14.75 14.80 14.70 14.93 3,339,259 14.780 1.78%
2008-04-28 0 28.05 28.00 28.05 28.00 28.50 901,000 25,308,150 28.089 14.54 14.51 14.54 14.51 14.77 1,738,112 14.561 0.00%
2008-04-25 0 28.05 28.10 28.20 27.90 28.50 1,611,271 45,221,131 28.066 14.54 14.57 14.62 14.46 14.77 3,108,291 14.549 -0.18%
2008-04-24 0 28.10 28.10 28.15 26.75 28.80 2,698,000 75,306,850 27.912 14.57 14.57 14.59 13.87 14.93 5,204,691 14.469 4.85%
2008-04-23 0 26.80 26.75 26.85 24.20 26.85 1,501,000 39,374,150 26.232 13.89 13.87 13.92 12.54 13.92 2,895,568 13.598 1.32%
2008-04-22 0 26.45 26.45 26.60 25.95 26.85 1,959,000 51,617,950 26.349 13.71 13.71 13.79 13.45 13.92 3,779,092 13.659 0.76%
2008-04-21 0 26.25 26.00 26.25 25.45 26.40 1,419,071 36,917,445 26.015 13.61 13.48 13.61 13.19 13.69 2,737,519 13.486 3.35%
2008-04-18 0 25.40 25.35 25.40 25.10 26.40 1,770,000 44,823,600 25.324 13.17 13.14 13.17 13.01 13.69 3,414,494 13.127 -3.79%
2008-04-17 0 26.40 26.30 26.40 25.20 26.50 24,439,500 582,020,600 23.815 13.69 13.63 13.69 13.06 13.74 47,146,053 12.345 6.88%
2008-04-16 0 24.70 24.65 24.70 23.50 24.75 1,089,000 26,572,750 24.401 12.80 12.78 12.80 12.18 12.83 2,100,782 12.649 6.01%
2008-04-15 0 23.30 23.05 23.10 23.10 24.20 3,934,500 93,108,507 23.665 12.08 11.95 11.97 11.97 12.54 7,590,014 12.267 -2.10%
2008-04-14 0 23.80 23.60 24.00 23.55 25.10 5,188,000 125,835,389 24.255 12.34 12.23 12.44 12.21 13.01 10,008,131 12.573 -4.99%
2008-04-11 0 25.05 25.05 25.30 24.40 25.35 3,387,000 84,037,180 24.812 12.99 12.99 13.11 12.65 13.14 6,533,836 12.862 1.01%
2008-04-10 0 24.80 24.80 24.85 24.55 25.15 3,171,000 78,427,750 24.733 12.86 12.86 12.88 12.73 13.04 6,117,152 12.821 -0.80%
2008-04-09 0 25.00 25.00 25.05 25.00 25.50 1,817,000 45,961,825 25.295 12.96 12.96 12.99 12.96 13.22 3,505,161 13.113 -1.96%
2008-04-08 0 25.50 25.35 25.50 25.30 26.30 1,864,000 47,681,960 25.580 13.22 13.14 13.22 13.11 13.63 3,595,828 13.260 -0.97%
2008-04-07 0 25.75 25.65 25.90 25.60 26.45 3,497,000 91,144,350 26.064 13.35 13.30 13.43 13.27 13.71 6,746,036 13.511 1.98%
2008-04-03 0 25.25 25.20 25.25 25.00 27.20 4,649,000 117,929,500 25.367 13.09 13.06 13.09 12.96 14.10 8,968,350 13.150 -5.61%
2008-04-02 0 26.75 26.50 26.55 26.50 27.50 719,000 19,439,968 27.038 13.87 13.74 13.76 13.74 14.26 1,387,017 14.016 2.88%
2008-04-01 0 26.00 26.00 26.35 25.80 27.50 2,153,000 57,256,250 26.594 13.48 13.48 13.66 13.37 14.26 4,153,336 13.786 -2.62%
2008-03-31 0 26.70 26.50 26.70 26.20 28.30 3,598,000 96,731,417 26.885 13.84 13.74 13.84 13.58 14.67 6,940,874 13.936 -5.32%
2008-03-28 0 28.20 28.20 28.40 26.85 28.40 3,140,520 87,120,954 27.741 14.62 14.62 14.72 13.92 14.72 6,058,353 14.380 4.06%
2008-03-27 0 27.10 26.95 27.10 25.20 27.10 4,396,200 116,060,280 26.400 14.05 13.97 14.05 13.06 14.05 8,480,676 13.685 5.45%
2008-03-26 0 25.70 25.70 25.75 24.50 26.15 2,769,000 70,676,450 25.524 13.32 13.32 13.35 12.70 13.56 5,341,657 13.231 4.90%
2008-03-25 0 24.50 24.55 24.60 23.25 24.70 4,703,273 112,291,475 23.875 12.70 12.73 12.75 12.05 12.80 9,073,048 12.376 5.38%
2008-03-20 0 23.25 23.25 23.30 23.10 24.80 5,140,622 121,110,752 23.560 12.05 12.05 12.08 11.97 12.86 9,916,735 12.213 -8.46%
2008-03-19 0 25.40 25.30 25.40 24.30 25.65 8,202,000 206,873,338 25.222 13.17 13.11 13.17 12.60 13.30 15,822,416 13.075 5.39%
2008-03-18 0 24.10 24.00 24.10 22.00 24.60 6,420,000 153,237,465 23.869 12.49 12.44 12.49 11.40 12.75 12,384,773 12.373 0.00%
2008-03-17 0 24.10 24.10 24.35 21.50 25.95 4,267,000 105,952,775 24.831 12.49 12.49 12.62 11.15 13.45 8,231,437 12.872 -5.49%
2008-03-14 0 25.50 25.50 25.60 25.20 26.90 5,609,000 144,554,850 25.772 13.22 13.22 13.27 13.06 13.94 10,820,279 13.360 -5.38%
2008-03-13 0 26.95 26.65 26.90 26.45 27.95 2,909,200 78,328,570 26.924 13.97 13.81 13.94 13.71 14.49 5,612,116 13.957 -2.53%
2008-03-12 0 27.65 27.60 27.65 27.20 29.00 4,366,000 122,364,850 28.027 14.33 14.31 14.33 14.10 15.03 8,422,417 14.528 2.98%
2008-03-11 0 26.85 26.70 27.00 26.45 27.80 3,837,434 102,309,921 26.661 13.92 13.84 14.00 13.71 14.41 7,402,765 13.821 -3.59%
2008-03-10 0 27.85 27.85 28.20 27.25 29.70 2,464,000 70,247,100 28.509 14.44 14.44 14.62 14.13 15.40 4,753,284 14.779 -3.80%
2008-03-07 0 28.95 28.90 28.95 27.70 29.25 2,134,000 61,234,920 28.695 15.01 14.98 15.01 14.36 15.16 4,116,683 14.875 1.58%
2008-03-06 0 28.50 28.40 28.85 27.65 28.80 3,313,000 93,197,605 28.131 14.77 14.72 14.96 14.33 14.93 6,391,083 14.582 2.33%
2008-03-05 0 27.85 27.70 27.80 27.80 30.45 4,635,845 133,232,760 28.740 14.44 14.36 14.41 14.41 15.78 8,942,973 14.898 -7.63%
2008-03-04 0 30.15 30.15 30.30 29.95 30.90 931,908 28,271,880 30.338 15.63 15.63 15.71 15.53 16.02 1,797,737 15.726 -0.82%
2008-03-03 0 30.40 30.30 30.40 30.10 31.50 940,000 28,805,450 30.644 15.76 15.71 15.76 15.60 16.33 1,813,347 15.885 -1.94%
2008-02-29 0 31.00 30.35 31.00 29.50 31.00 1,986,000 60,033,054 30.228 16.07 15.73 16.07 15.29 16.07 3,831,177 15.670 3.68%
2008-02-28 0 29.90 29.65 29.90 29.60 30.40 877,000 26,227,337 29.906 15.50 15.37 15.50 15.34 15.76 1,691,814 15.502 0.00%
2008-02-27 0 29.90 29.80 29.90 29.75 31.20 1,139,800 34,274,780 30.071 15.50 15.45 15.50 15.42 16.17 2,198,779 15.588 -2.45%
2008-02-26 0 30.65 30.35 30.65 30.30 31.50 648,000 19,990,102 30.849 15.89 15.73 15.89 15.71 16.33 1,250,052 15.991 0.33%
2008-02-25 0 30.55 30.45 30.55 29.80 31.60 721,000 21,978,700 30.484 15.84 15.78 15.84 15.45 16.38 1,390,876 15.802 3.38%
2008-02-22 0 29.55 29.55 29.60 29.05 30.70 2,649,000 79,365,400 29.961 15.32 15.32 15.34 15.06 15.91 5,110,166 15.531 -3.75%
2008-02-21 0 30.70 30.70 31.10 30.55 31.65 746,700 23,270,415 31.164 15.91 15.91 16.12 15.84 16.41 1,440,453 16.155 -0.32%
2008-02-20 0 30.80 30.75 30.80 30.10 31.00 1,875,000 57,315,186 30.568 15.97 15.94 15.97 15.60 16.07 3,617,048 15.846 -0.32%
2008-02-19 0 30.90 30.70 30.90 30.70 31.60 2,297,000 71,448,970 31.105 16.02 15.91 16.02 15.91 16.38 4,431,125 16.124 -0.64%
2008-02-18 0 31.10 30.90 31.10 30.55 32.10 1,980,000 61,867,600 31.246 16.12 16.02 16.12 15.84 16.64 3,819,603 16.197 -2.66%
2008-02-15 0 31.95 31.95 32.00 31.40 32.00 1,200,000 38,129,000 31.774 16.56 16.56 16.59 16.28 16.59 2,314,911 16.471 0.16%
2008-02-14 0 31.90 31.80 32.00 31.60 32.70 1,669,500 53,424,300 32.000 16.54 16.48 16.59 16.38 16.95 3,220,620 16.588 1.11%
2008-02-13 0 31.55 31.55 31.95 31.25 32.80 1,489,000 47,496,090 31.898 16.35 16.35 16.56 16.20 17.00 2,872,419 16.535 0.16%
2008-02-12 0 31.50 31.30 31.50 29.65 32.30 4,606,000 142,549,858 30.949 16.33 16.23 16.33 15.37 16.74 8,885,399 16.043 6.42%
2008-02-11 0 29.60 29.45 29.60 29.20 29.90 792,153 23,413,437 29.557 15.34 15.27 15.34 15.14 15.50 1,528,136 15.322 1.02%
2008-02-06 0 29.30 29.20 29.45 28.40 29.90 1,989,549 58,159,316 29.232 15.19 15.14 15.27 14.72 15.50 3,838,024 15.153 -4.09%
2008-02-05 0 30.55 30.50 30.55 28.30 30.90 4,546,975 137,071,978 30.146 15.84 15.81 15.84 14.67 16.02 8,771,535 15.627 7.76%
2008-02-04 0 28.35 28.30 28.35 27.60 28.65 4,075,000 113,989,696 27.973 14.70 14.67 14.70 14.31 14.85 7,861,051 14.501 1.80%
2008-02-01 0 27.85 27.80 28.00 27.60 29.00 1,647,000 45,882,288 27.858 14.44 14.41 14.51 14.31 15.03 3,177,215 14.441 -2.28%
2008-01-31 0 28.50 28.35 28.60 27.60 29.10 3,058,700 85,808,650 28.054 14.77 14.70 14.83 14.31 15.08 5,900,515 14.543 -0.52%
2008-01-30 0 28.65 28.55 28.60 28.55 29.75 1,463,450 42,486,760 29.032 14.85 14.80 14.83 14.80 15.42 2,823,130 15.050 0.00%
2008-01-29 0 28.65 28.25 28.65 28.00 29.70 1,657,100 47,470,200 28.647 14.85 14.64 14.85 14.51 15.40 3,196,699 14.850 -0.17%
2008-01-28 0 28.70 28.70 28.90 28.00 29.50 1,872,469 53,715,287 28.687 14.88 14.88 14.98 14.51 15.29 3,612,166 14.871 -1.20%
2008-01-25 0 29.05 29.00 29.55 28.65 30.00 1,780,000 52,482,250 29.484 15.06 15.03 15.32 14.85 15.55 3,433,784 15.284 0.69%
2008-01-24 0 28.85 28.80 28.85 28.00 30.15 3,077,000 87,937,160 28.579 14.96 14.93 14.96 14.51 15.63 5,935,817 14.815 -4.47%
2008-01-23 0 30.20 28.65 29.00 28.50 30.40 1,879,794 55,157,234 29.342 15.66 14.85 15.03 14.77 15.76 3,626,296 15.210 4.14%
2008-01-22 0 29.00 28.55 29.00 27.30 29.10 3,163,800 88,282,998 27.904 15.03 14.80 15.03 14.15 15.08 6,103,262 14.465 0.87%
2008-01-21 0 28.75 28.75 28.80 28.60 30.80 3,822,000 111,560,100 29.189 14.90 14.90 14.93 14.83 15.97 7,372,991 15.131 -8.73%
2008-01-18 0 31.50 31.40 31.50 31.00 32.05 3,775,000 118,635,600 31.427 16.33 16.28 16.33 16.07 16.61 7,282,324 16.291 -1.87%
2008-01-17 0 32.10 32.10 32.90 31.65 33.00 1,367,600 44,183,700 32.307 16.64 16.64 17.05 16.41 17.11 2,638,227 16.747 -1.53%
2008-01-16 0 32.60 32.55 32.60 32.30 32.90 2,740,098 89,293,859 32.588 16.90 16.87 16.90 16.74 17.05 5,285,902 16.893 -2.10%
2008-01-15 0 33.30 33.10 33.50 32.95 34.00 1,394,448 46,369,870 33.253 17.26 17.16 17.37 17.08 17.62 2,690,019 17.238 0.45%
2008-01-14 0 33.15 33.15 33.25 33.05 34.10 904,000 30,109,150 33.307 17.18 17.18 17.24 17.13 17.68 1,743,900 17.265 -1.92%
2008-01-11 0 33.80 33.80 33.85 33.10 34.65 1,070,025 35,740,566 33.402 17.52 17.52 17.55 17.16 17.96 2,064,177 17.315 -0.15%
2008-01-10 0 33.85 33.90 34.00 33.75 35.60 1,595,300 54,843,680 34.378 17.55 17.57 17.62 17.50 18.45 3,077,481 17.821 -3.56%
2008-01-09 0 35.10 35.00 35.10 34.35 35.70 3,775,000 132,331,100 35.055 18.20 18.14 18.20 17.81 18.51 7,282,324 18.172 0.29%
2008-01-08 0 35.00 34.70 35.00 33.55 35.35 4,267,000 148,721,560 34.854 18.14 17.99 18.14 17.39 18.32 8,231,437 18.068 3.09%
2008-01-07 0 33.95 33.80 33.95 32.90 34.00 2,189,044 73,716,460 33.675 17.60 17.52 17.60 17.05 17.62 4,222,868 17.456 -1.02%
2008-01-04 0 34.30 34.30 34.40 34.00 34.70 1,094,300 37,693,700 34.445 17.78 17.78 17.83 17.62 17.99 2,111,006 17.856 0.15%
2008-01-03 0 34.25 34.25 34.30 34.00 34.35 1,431,000 49,426,265 34.540 17.75 17.75 17.78 17.62 17.81 2,760,531 17.905 -2.14%
2008-01-02 0 35.00 34.50 34.55 34.55 35.05 590,400 20,629,020 34.941 18.14 17.88 17.91 17.91 18.17 1,138,936 18.113 0.00%
2007-12-31 0 35.00 35.00 35.05 34.95 35.10 760,400 26,609,970 34.995 18.14 18.14 18.17 18.12 18.20 1,466,882 18.140 1.74%
2007-12-28 0 34.40 34.20 34.60 34.20 35.00 784,000 27,167,700 34.653 17.83 17.73 17.94 17.73 18.14 1,512,408 17.963 -0.58%
2007-12-27 0 34.60 34.50 34.60 32.65 35.15 1,408,000 48,091,410 34.156 17.94 17.88 17.94 16.93 18.22 2,716,162 17.706 1.17%
2007-12-24 0 34.20 34.00 34.20 33.10 34.60 366,000 12,461,450 34.048 17.73 17.62 17.73 17.16 17.94 706,048 17.650 0.29%
2007-12-21 0 34.10 33.80 34.35 32.55 34.40 1,115,000 37,395,164 33.538 17.68 17.52 17.81 16.87 17.83 2,150,938 17.386 3.33%
2007-12-20 0 33.00 32.95 33.00 32.70 33.30 1,170,000 38,512,050 32.916 17.11 17.08 17.11 16.95 17.26 2,257,038 17.063 -0.90%
2007-12-19 0 33.30 33.20 33.55 32.80 34.40 1,132,000 37,708,600 33.311 17.26 17.21 17.39 17.00 17.83 2,183,733 17.268 -0.89%
2007-12-18 0 33.60 33.60 33.95 33.50 34.90 2,153,522 72,846,467 33.827 17.42 17.42 17.60 17.37 18.09 4,154,343 17.535 -5.35%
2007-12-17 0 35.50 35.30 35.50 34.00 35.90 1,797,416 63,005,494 35.053 18.40 18.30 18.40 17.62 18.61 3,467,381 18.171 -0.84%
2007-12-14 0 35.80 35.80 35.85 33.10 35.90 7,882,288 276,093,332 35.027 18.56 18.56 18.58 17.16 18.61 15,205,662 18.157 5.45%
2007-12-13 0 33.95 33.55 33.95 32.95 34.00 2,335,878 78,504,307 33.608 17.60 17.39 17.60 17.08 17.62 4,506,124 17.422 -0.15%
2007-12-12 0 34.00 33.65 34.00 32.55 34.00 1,909,316 64,527,081 33.796 17.62 17.44 17.62 16.87 17.62 3,683,247 17.519 1.34%
2007-12-11 0 33.55 33.50 33.55 32.60 34.00 2,195,422 73,835,970 33.632 17.39 17.37 17.39 16.90 17.62 4,235,172 17.434 1.36%
2007-12-10 0 33.10 33.00 33.70 31.80 33.70 1,877,760 61,106,289 32.542 17.16 17.11 17.47 16.48 17.47 3,622,372 16.869 0.91%
2007-12-07 0 32.80 32.50 33.00 32.00 34.00 2,088,302 69,275,430 33.173 17.00 16.85 17.11 16.59 17.62 4,028,527 17.196 -2.67%
2007-12-06 0 33.70 33.45 33.70 32.95 33.90 1,760,898 59,349,792 33.704 17.47 17.34 17.47 17.08 17.57 3,396,935 17.472 4.17%
2007-12-05 0 32.35 32.35 32.70 32.30 33.50 985,000 32,392,700 32.886 16.77 16.77 16.95 16.74 17.37 1,900,156 17.047 -1.97%
2007-12-04 0 33.00 32.95 33.00 32.10 33.90 2,650,775 86,943,440 32.799 17.11 17.08 17.11 16.64 17.57 5,113,590 17.002 -1.64%
2007-12-03 0 33.55 33.45 33.55 33.20 34.00 1,364,000 45,974,034 33.705 17.39 17.34 17.39 17.21 17.62 2,631,282 17.472 -0.74%
2007-11-30 0 33.80 33.55 33.80 32.25 33.95 3,324,900 110,870,205 33.345 17.52 17.39 17.52 16.72 17.60 6,414,039 17.286 4.16%
2007-11-29 0 32.45 32.40 32.45 32.35 32.85 1,381,200 44,825,675 32.454 16.82 16.80 16.82 16.77 17.03 2,664,462 16.824 3.51%
2007-11-28 0 31.35 31.10 31.35 30.10 32.45 1,650,000 52,186,700 31.628 16.25 16.12 16.25 15.60 16.82 3,183,002 16.395 3.64%
2007-11-27 0 30.25 30.25 30.30 30.05 32.95 974,000 30,020,800 30.822 15.68 15.68 15.71 15.58 17.08 1,878,936 15.978 -2.42%
2007-11-26 0 31.00 30.70 31.00 30.60 31.20 1,536,742 47,552,454 30.944 16.07 15.91 16.07 15.86 16.17 2,964,517 16.041 -1.59%
2007-11-23 0 31.50 31.15 31.50 30.75 31.80 1,840,000 57,370,650 31.180 16.33 16.15 16.33 15.94 16.48 3,549,530 16.163 1.29%
2007-11-22 0 31.10 30.85 31.10 30.20 31.75 1,559,000 48,338,100 31.006 16.12 15.99 16.12 15.66 16.46 3,007,455 16.073 -2.51%
2007-11-21 0 31.90 31.50 31.95 31.20 32.15 609,600 19,378,730 31.789 16.54 16.33 16.56 16.17 16.67 1,175,975 16.479 -0.78%
2007-11-20 0 32.15 32.10 32.15 31.25 32.45 1,460,000 46,183,750 31.633 16.67 16.64 16.67 16.20 16.82 2,816,475 16.398 1.42%
2007-11-19 0 31.70 31.65 31.90 31.30 32.00 865,000 27,492,400 31.783 16.43 16.41 16.54 16.23 16.59 1,668,665 16.476 -1.09%
2007-11-16 0 32.05 32.00 32.50 32.00 32.80 1,654,650 53,183,845 32.142 16.61 16.59 16.85 16.59 17.00 3,191,973 16.662 -3.46%
2007-11-15 0 33.20 33.00 33.25 32.75 33.60 1,072,042 35,543,736 33.155 17.21 17.11 17.24 16.98 17.42 2,068,068 17.187 0.61%
2007-11-14 0 33.00 33.00 33.05 32.10 33.55 2,321,579 76,788,094 33.076 17.11 17.11 17.13 16.64 17.39 4,478,540 17.146 4.76%
2007-11-13 0 31.50 31.40 31.50 29.50 32.30 2,963,200 93,192,850 31.450 16.33 16.28 16.33 15.29 16.74 5,716,287 16.303 4.83%
2007-11-12 0 30.05 30.05 30.50 29.75 30.70 1,733,000 52,592,200 30.347 15.58 15.58 15.81 15.42 15.91 3,343,117 15.731 -1.31%
2007-11-09 0 30.45 30.25 30.45 30.00 30.95 3,291,000 99,927,086 30.364 15.78 15.68 15.78 15.55 16.04 6,348,643 15.740 -2.56%
2007-11-08 0 31.25 31.00 31.05 31.00 32.15 1,489,000 47,126,293 31.650 16.20 16.07 16.10 16.07 16.67 2,872,419 16.406 -2.34%
2007-11-07 0 32.00 31.90 32.00 31.80 33.50 2,948,000 96,865,450 32.858 16.59 16.54 16.59 16.48 17.37 5,686,964 17.033 -1.54%
2007-11-06 0 32.50 32.35 32.50 31.50 32.80 3,240,738 105,170,077 32.453 16.85 16.77 16.85 16.33 17.00 6,251,683 16.823 2.20%
2007-11-05 0 31.80 31.80 31.85 30.40 32.80 3,278,241 105,652,119 32.228 16.48 16.48 16.51 15.76 17.00 6,324,030 16.706 -0.93%
2007-11-02 0 32.10 32.10 32.20 30.90 32.25 4,724,333 150,116,089 31.775 16.64 16.64 16.69 16.02 16.72 9,113,675 16.472 2.23%
2007-11-01 0 31.40 31.10 31.40 30.65 31.65 5,942,059 184,904,897 31.118 16.28 16.12 16.28 15.89 16.41 11,462,781 16.131 4.49%
2007-10-31 0 30.05 30.00 30.65 28.90 31.00 5,514,132 167,328,885 30.345 15.58 15.55 15.89 14.98 16.07 10,637,270 15.730 3.26%
2007-10-30 0 29.10 29.00 29.05 29.00 29.85 4,996,000 145,883,660 29.200 15.08 15.03 15.06 15.03 15.47 9,637,745 15.137 -1.36%
2007-10-29 0 29.50 29.50 29.55 29.50 31.05 3,332,400 99,597,924 29.888 15.29 15.29 15.32 15.29 16.10 6,428,507 15.493 -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 15.60 15.53 15.60 15.27 16.17 134,093,140 15.781 -5.94%
2007-10-25 1 - - - - - 0 0 - 16.59 - - - - 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 16.59 16.59 16.61 16.28 16.87 4,441,508 16.648 1.91%
2007-10-23 0 31.40 31.35 32.15 31.25 32.35 895,301 28,595,602 31.940 16.28 16.25 16.67 16.20 16.77 1,727,118 16.557 -1.57%
2007-10-22 0 31.90 31.75 32.00 30.20 32.55 2,387,000 75,877,760 31.788 16.54 16.46 16.59 15.66 16.87 4,604,743 16.478 -0.16%
2007-10-18 0 31.95 31.85 31.95 31.50 32.20 1,932,003 61,701,995 31.937 16.56 16.51 16.56 16.33 16.69 3,727,012 16.555 1.43%
2007-10-17 0 31.50 31.45 31.50 30.75 31.50 1,528,282 47,671,792 31.193 16.33 16.30 16.33 15.94 16.33 2,948,197 16.170 1.12%
2007-10-16 0 31.15 31.10 31.15 30.90 31.45 1,517,000 47,331,200 31.201 16.15 16.12 16.15 16.02 16.30 2,926,433 16.174 0.00%
2007-10-15 0 31.15 31.10 31.15 30.50 31.25 1,888,308 58,645,530 31.057 16.15 16.12 16.15 15.81 16.20 3,642,721 16.099 0.97%
2007-10-12 0 30.85 30.85 30.90 30.50 31.00 850,757 26,191,976 30.787 15.99 15.99 16.02 15.81 16.07 1,641,189 15.959 0.16%
2007-10-11 0 30.80 30.70 31.10 30.70 31.30 2,904,931 89,935,739 30.960 15.97 15.91 16.12 15.91 16.23 5,603,880 16.049 -1.12%
2007-10-10 0 31.15 31.10 31.15 30.20 31.25 4,721,000 145,095,250 30.734 16.15 16.12 16.15 15.66 16.20 9,107,245 15.932 4.36%
2007-10-09 0 29.85 29.85 30.00 29.55 30.20 2,493,300 74,281,480 29.792 15.47 15.47 15.55 15.32 15.66 4,809,806 15.444 1.19%
2007-10-08 0 29.50 29.50 29.60 29.45 30.30 1,160,000 34,351,700 29.614 15.29 15.29 15.34 15.27 15.71 2,237,747 15.351 0.17%
2007-10-05 0 29.45 29.35 29.50 28.70 29.60 1,654,000 48,728,800 29.461 15.27 15.21 15.29 14.88 15.34 3,190,719 15.272 3.15%
2007-10-04 0 28.55 28.60 28.85 28.40 28.90 1,050,400 29,946,640 28.510 14.80 14.83 14.96 14.72 14.98 2,026,319 14.779 -0.17%
2007-10-03 0 28.60 28.60 28.65 27.40 29.40 3,380,000 95,909,746 28.376 14.83 14.83 14.85 14.20 15.24 6,520,332 14.709 -2.56%
2007-10-02 0 29.35 29.20 29.50 29.25 30.60 2,316,000 68,888,300 29.745 15.21 15.14 15.29 15.16 15.86 4,467,778 15.419 0.51%
2007-09-28 0 29.20 29.35 29.50 28.40 30.00 1,559,150 45,119,725 28.939 15.14 15.21 15.29 14.72 15.55 3,007,744 15.001 -1.68%
2007-09-27 0 29.70 29.55 29.70 28.70 29.95 4,335,000 128,632,986 29.673 15.40 15.32 15.40 14.88 15.53 8,362,615 15.382 3.41%
2007-09-25 0 29.00 28.90 29.00 28.65 30.00 2,139,785 62,297,850 29.114 14.89 14.84 14.89 14.71 15.40 4,168,087 14.946 -2.36%
2007-09-24 0 29.70 29.70 29.75 29.65 30.50 494,000 14,766,550 29.892 15.25 15.25 15.27 15.22 15.66 962,262 15.346 0.00%
2007-09-21 0 29.70 29.70 29.75 29.65 30.50 814,000 24,230,150 29.767 15.25 15.25 15.27 15.22 15.66 1,585,590 15.281 -0.83%
2007-09-20 0 29.95 29.95 30.00 29.80 30.60 2,033,750 61,555,875 30.267 15.38 15.38 15.40 15.30 15.71 3,961,541 15.538 0.50%
2007-09-19 0 29.80 29.80 29.90 29.70 30.90 2,237,424 67,616,893 30.221 15.30 15.30 15.35 15.25 15.86 4,358,277 15.515 0.34%
2007-09-18 0 29.70 29.50 29.60 29.00 29.90 3,210,800 95,305,665 29.683 15.25 15.14 15.20 14.89 15.35 6,254,316 15.238 0.34%
2007-09-17 0 29.60 29.65 29.70 29.40 29.85 4,825,000 143,360,398 29.712 15.20 15.22 15.25 15.09 15.32 9,398,616 15.253 0.17%
2007-09-14 0 29.55 29.40 29.65 29.25 30.30 3,566,000 105,861,850 29.686 15.17 15.09 15.22 15.02 15.56 6,946,210 15.240 -1.01%
2007-09-13 0 29.85 29.90 29.95 28.45 30.45 8,256,000 241,444,372 29.245 15.32 15.35 15.38 14.61 15.63 16,081,860 15.013 4.74%
2007-09-12 0 28.50 28.45 28.70 27.80 28.70 5,154,479 146,419,896 28.406 14.63 14.61 14.73 14.27 14.73 10,040,408 14.583 1.60%
2007-09-11 0 28.05 28.00 28.15 27.15 28.15 5,296,651 147,167,978 27.785 14.40 14.37 14.45 13.94 14.45 10,317,345 14.264 2.19%
2007-09-10 0 27.45 27.45 27.55 26.80 27.70 2,195,000 60,122,950 27.391 14.09 14.09 14.14 13.76 14.22 4,275,640 14.062 -0.36%
2007-09-07 0 27.55 27.50 27.55 26.80 27.85 5,250,956 144,167,458 27.455 14.14 14.12 14.14 13.76 14.30 10,228,336 14.095 1.29%
2007-09-06 0 27.20 27.15 27.20 26.55 27.45 6,654,245 179,020,066 26.903 13.96 13.94 13.96 13.63 14.09 12,961,802 13.811 2.64%
2007-09-05 0 26.50 26.40 26.70 25.20 26.80 4,122,790 107,042,485 25.964 13.60 13.55 13.71 12.94 13.76 8,030,781 13.329 5.37%
2007-09-04 0 25.15 25.10 25.20 24.50 25.40 5,925,000 147,605,600 24.912 12.91 12.89 12.94 12.58 13.04 11,541,306 12.789 2.65%
2007-09-03 0 24.50 24.35 24.50 23.60 24.95 2,693,856 65,750,175 24.407 12.58 12.50 12.58 12.12 12.81 5,247,361 12.530 2.08%
2007-08-31 0 24.00 23.80 24.00 24.00 24.70 2,130,323 51,582,061 24.213 12.32 12.22 12.32 12.32 12.68 4,149,655 12.430 0.00%
2007-08-30 0 24.00 23.95 24.00 23.80 24.40 2,234,444 53,208,068 23.813 12.32 12.30 12.32 12.22 12.53 4,352,473 12.225 3.45%
2007-08-29 0 23.20 23.20 23.40 22.75 23.50 2,412,000 55,923,600 23.186 11.91 11.91 12.01 11.68 12.06 4,698,334 11.903 -1.90%
2007-08-28 0 23.65 23.60 23.65 23.30 24.50 3,031,000 72,155,072 23.806 12.14 12.12 12.14 11.96 12.58 5,904,084 12.221 -2.87%
2007-08-27 0 24.35 24.30 24.35 24.30 24.70 2,484,000 60,810,400 24.481 12.50 12.47 12.50 12.47 12.68 4,838,583 12.568 0.62%
2007-08-24 0 24.20 24.05 24.20 24.05 24.80 1,468,000 35,600,200 24.251 12.42 12.35 12.42 12.35 12.73 2,859,517 12.450 -0.41%
2007-08-23 0 24.30 24.20 24.25 24.20 24.80 2,081,452 50,897,203 24.453 12.47 12.42 12.45 12.42 12.73 4,054,460 12.553 0.41%
2007-08-22 0 24.20 24.20 24.30 23.90 24.75 1,350,000 32,801,300 24.297 12.42 12.42 12.47 12.27 12.71 2,629,665 12.474 1.04%
2007-08-21 0 23.95 23.90 24.00 23.90 24.50 1,524,000 36,811,700 24.155 12.30 12.27 12.32 12.27 12.58 2,968,599 12.400 -0.62%
2007-08-20 0 24.10 23.85 24.10 23.05 25.10 5,008,000 118,909,200 23.744 12.37 12.24 12.37 11.83 12.89 9,755,082 12.189 -0.82%
2007-08-17 0 24.30 22.55 23.30 21.40 24.30 5,654,000 128,114,900 22.659 12.47 11.58 11.96 10.99 12.47 11,013,425 11.633 2.10%
2007-08-16 0 23.80 23.55 23.80 23.50 25.50 4,433,700 107,462,430 24.238 12.22 12.09 12.22 12.06 13.09 8,636,403 12.443 -5.18%
2007-08-15 0 25.10 24.90 25.10 24.80 25.65 4,578,000 115,640,600 25.260 12.89 12.78 12.89 12.73 13.17 8,917,485 12.968 -2.71%
2007-08-14 0 25.80 25.70 25.85 25.50 25.85 1,288,000 33,003,600 25.624 13.25 13.19 13.27 13.09 13.27 2,508,895 13.155 1.38%
2007-08-13 0 25.45 25.40 25.45 25.35 25.65 2,219,000 56,707,970 25.556 13.07 13.04 13.07 13.01 13.17 4,322,389 13.120 -0.78%
2007-08-10 0 25.65 25.65 25.75 25.50 25.80 960,000 24,679,400 25.708 13.17 13.17 13.22 13.09 13.25 1,869,984 13.198 -2.47%
2007-08-09 0 26.30 26.05 26.35 26.05 26.70 2,286,066 60,459,402 26.447 13.50 13.37 13.53 13.37 13.71 4,453,027 13.577 0.77%
2007-08-08 0 26.10 26.00 26.10 25.30 26.40 3,598,000 93,738,290 26.053 13.40 13.35 13.40 12.99 13.55 7,008,543 13.375 2.96%
2007-08-07 0 25.35 25.35 25.40 25.25 25.95 2,924,119 74,419,377 25.450 13.01 13.01 13.04 12.96 13.32 5,695,890 13.065 -2.31%
2007-08-06 0 25.95 25.90 25.95 25.60 26.25 3,852,000 99,960,600 25.950 13.32 13.30 13.32 13.14 13.48 7,503,310 13.322 -0.19%
2007-08-03 0 26.00 26.00 26.15 25.75 26.85 3,953,218 103,484,273 26.177 13.35 13.35 13.42 13.22 13.78 7,700,472 13.439 -0.95%
2007-08-02 0 26.25 26.20 26.25 25.70 26.50 1,604,700 41,897,516 26.109 13.48 13.45 13.48 13.19 13.60 3,125,795 13.404 0.19%
2007-08-01 0 26.20 26.20 26.35 26.00 26.75 1,824,800 48,026,640 26.319 13.45 13.45 13.53 13.35 13.73 3,554,527 13.511 -1.50%
2007-07-31 0 26.60 26.55 26.60 26.50 27.00 2,377,298 63,359,306 26.652 13.66 13.63 13.66 13.60 13.86 4,630,738 13.682 -1.12%
2007-07-30 0 26.90 26.90 27.00 26.20 27.05 1,616,000 43,195,600 26.730 13.81 13.81 13.86 13.45 13.89 3,147,806 13.722 1.13%
2007-07-27 0 26.60 26.50 26.60 26.10 26.90 2,496,000 66,602,358 26.684 13.66 13.60 13.66 13.40 13.81 4,861,958 13.699 -1.30%
2007-07-26 0 26.95 26.90 26.95 26.80 27.80 3,304,500 89,796,237 27.174 13.84 13.81 13.84 13.76 14.27 6,436,834 13.950 -2.18%
2007-07-25 0 27.55 27.40 27.55 26.60 27.60 1,967,552 53,763,828 27.325 14.14 14.07 14.14 13.66 14.17 3,832,594 14.028 0.00%
2007-07-24 0 27.55 27.55 27.70 27.25 28.05 4,581,487 126,801,693 27.677 14.14 14.14 14.22 13.99 14.40 8,924,277 14.209 1.10%
2007-07-23 0 27.25 27.10 27.25 26.90 27.50 1,550,000 42,211,900 27.233 13.99 13.91 13.99 13.81 14.12 3,019,245 13.981 -0.18%
2007-07-20 0 27.30 27.25 27.30 27.10 27.40 5,133,700 139,829,600 27.238 14.02 13.99 14.02 13.91 14.07 9,999,933 13.983 1.30%
2007-07-19 0 26.95 26.95 27.50 25.45 27.10 6,172,000 162,543,630 26.336 13.84 13.84 14.12 13.07 13.91 12,022,437 13.520 6.52%
2007-07-18 0 25.30 25.20 25.35 25.15 25.60 1,106,000 28,012,500 25.328 12.99 12.94 13.01 12.91 13.14 2,154,377 13.003 -0.39%
2007-07-17 0 25.40 25.40 25.45 25.10 25.50 2,533,000 64,205,500 25.348 13.04 13.04 13.07 12.89 13.09 4,934,030 13.013 0.99%
2007-07-16 0 25.15 25.10 25.20 25.05 25.80 5,346,800 134,531,270 25.161 12.91 12.89 12.94 12.86 13.25 10,415,030 12.917 -0.79%
2007-07-13 0 25.35 25.30 25.35 25.05 25.80 2,358,547 59,644,122 25.289 13.01 12.99 13.01 12.86 13.25 4,594,213 12.982 1.20%
2007-07-12 0 25.05 25.05 25.25 25.00 25.30 3,146,000 78,967,700 25.101 12.86 12.86 12.96 12.83 12.99 6,128,092 12.886 -1.57%
2007-07-11 0 25.45 25.40 25.55 25.10 25.60 4,630,000 117,167,990 25.306 13.07 13.04 13.12 12.89 13.14 9,018,776 12.992 -1.55%
2007-07-10 0 25.85 25.80 25.85 25.20 27.05 9,670,183 247,957,421 25.641 13.27 13.25 13.27 12.94 13.89 18,836,546 13.164 -3.36%
2007-07-09 0 26.75 26.75 26.85 26.20 27.05 2,628,000 69,992,750 26.633 13.73 13.73 13.78 13.45 13.89 5,119,080 13.673 1.33%
2007-07-06 0 26.40 26.35 26.50 26.30 27.05 2,857,000 75,682,176 26.490 13.55 13.53 13.60 13.50 13.89 5,565,149 13.599 -2.40%
2007-07-05 0 27.05 26.80 27.10 26.65 27.45 1,810,000 48,815,060 26.970 13.89 13.76 13.91 13.68 14.09 3,525,698 13.846 -0.18%
2007-07-04 0 27.10 27.10 27.20 27.05 28.00 2,007,147 55,075,608 27.440 13.91 13.91 13.96 13.89 14.37 3,909,721 14.087 -3.04%
2007-07-03 0 27.95 27.60 27.95 27.20 28.00 2,714,000 74,844,930 27.577 14.35 14.17 14.35 13.96 14.37 5,286,600 14.157 0.54%
2007-06-29 0 27.80 27.45 27.80 27.00 27.95 2,520,000 69,222,300 27.469 14.27 14.09 14.27 13.86 14.35 4,908,707 14.102 2.96%
2007-06-28 0 27.00 26.55 26.95 26.40 27.00 1,010,000 26,837,800 26.572 13.86 13.63 13.84 13.55 13.86 1,967,379 13.641 2.08%
2007-06-27 0 26.45 26.30 26.45 25.80 26.60 2,501,400 66,100,880 26.426 13.58 13.50 13.58 13.25 13.66 4,872,476 13.566 2.52%
2007-06-26 0 25.80 25.50 25.90 24.75 25.90 2,549,000 64,442,150 25.281 13.25 13.09 13.30 12.71 13.30 4,965,196 12.979 1.38%
2007-06-25 0 25.45 25.20 25.40 25.20 26.70 3,593,000 92,718,900 25.805 13.07 12.94 13.04 12.94 13.71 6,998,804 13.248 -2.12%
2007-06-22 0 26.00 26.00 26.05 25.90 26.80 5,696,000 149,585,900 26.262 13.35 13.35 13.37 13.30 13.76 11,095,237 13.482 -2.80%
2007-06-21 0 26.75 26.70 26.75 26.50 27.20 2,226,000 59,528,480 26.742 13.73 13.71 13.73 13.60 13.96 4,336,025 13.729 -0.19%
2007-06-20 0 26.80 26.75 26.80 26.75 28.00 1,900,000 51,736,296 27.230 13.76 13.73 13.76 13.73 14.37 3,701,009 13.979 -3.42%
2007-06-18 0 27.75 27.60 27.75 27.60 28.50 694,378 19,381,890 27.913 14.25 14.17 14.25 14.17 14.63 1,352,579 14.330 -0.89%
2007-06-15 0 28.00 27.95 28.00 27.90 29.00 876,000 24,623,400 28.109 14.37 14.35 14.37 14.32 14.89 1,706,360 14.430 -2.61%
2007-06-14 0 28.75 28.15 28.70 27.80 29.00 2,071,472 59,034,613 28.499 14.76 14.45 14.73 14.27 14.89 4,035,020 14.631 3.98%
2007-06-13 0 27.65 27.50 27.65 27.05 27.75 1,359,295 37,388,689 27.506 14.19 14.12 14.19 13.89 14.25 2,647,770 14.121 0.00%
2007-06-12 0 27.65 27.45 27.65 27.30 27.70 430,553 11,864,818 27.557 14.19 14.09 14.19 14.02 14.22 838,674 14.147 0.18%
2007-06-11 0 27.60 27.70 28.00 27.15 28.30 900,922 25,107,576 27.869 14.17 14.22 14.37 13.94 14.53 1,754,906 14.307 2.03%
2007-06-08 0 27.05 27.00 27.05 26.80 27.10 1,224,000 33,042,310 26.995 13.89 13.86 13.89 13.76 13.91 2,384,229 13.859 -0.37%
2007-06-07 0 27.15 27.15 27.20 26.20 27.60 837,498 22,967,003 27.423 13.94 13.94 13.96 13.45 14.17 1,631,362 14.078 -2.16%
2007-06-06 0 27.75 27.70 27.75 27.30 28.20 2,123,422 59,029,652 27.799 14.25 14.22 14.25 14.02 14.48 4,136,213 14.271 1.65%
2007-06-05 0 27.30 27.15 27.30 26.40 27.30 1,770,500 47,472,695 26.813 14.02 13.94 14.02 13.55 14.02 3,448,756 13.765 2.82%
2007-06-04 0 26.55 26.50 26.55 26.00 26.95 1,468,500 38,978,225 26.543 13.63 13.60 13.63 13.35 13.84 2,860,491 13.626 -0.75%
2007-06-01 0 26.75 26.55 27.45 26.30 27.50 5,442,000 145,430,429 26.724 13.73 13.63 14.09 13.50 14.12 10,600,470 13.719 0.38%
2007-05-31 0 26.65 26.05 26.20 26.20 27.80 7,216,500 196,791,350 27.270 13.68 13.37 13.45 13.45 14.27 14,057,018 14.000 0.00%
2007-05-30 0 26.65 26.60 26.65 26.55 27.20 1,903,000 51,163,018 26.885 13.68 13.66 13.68 13.63 13.96 3,706,853 13.802 -3.09%
2007-05-29 0 27.50 27.25 27.50 27.00 28.40 2,484,000 68,788,500 27.693 14.12 13.99 14.12 13.86 14.58 4,838,583 14.217 0.00%
2007-05-28 0 27.50 27.40 27.50 26.70 27.90 926,000 25,371,389 27.399 14.12 14.07 14.12 13.71 14.32 1,803,755 14.066 3.00%
2007-05-25 0 26.70 26.70 26.75 26.35 27.50 1,948,000 52,029,630 26.709 13.71 13.71 13.73 13.53 14.12 3,794,509 13.712 -2.91%
2007-05-23 0 27.50 27.10 27.50 27.00 28.25 841,000 23,100,200 27.468 14.12 13.91 14.12 13.86 14.50 1,638,184 14.101 0.55%
2007-05-22 0 27.35 28.00 28.30 26.40 28.00 1,236,000 33,526,800 27.125 14.04 14.37 14.53 13.55 14.37 2,407,604 13.925 2.05%
2007-05-21 0 26.80 26.50 26.80 25.55 28.00 1,273,000 34,433,000 27.049 13.76 13.60 13.76 13.12 14.37 2,479,676 13.886 2.10%
2007-05-18 0 26.25 26.15 26.25 26.00 26.60 766,050 20,099,305 26.238 13.48 13.42 13.48 13.35 13.66 1,492,189 13.470 0.00%
2007-05-17 0 26.25 26.25 26.30 26.00 27.30 1,483,000 39,244,700 26.463 13.48 13.48 13.50 13.35 14.02 2,888,735 13.585 -1.50%
2007-05-16 0 26.65 26.60 26.65 26.20 27.00 910,000 24,048,100 26.426 13.68 13.66 13.68 13.45 13.86 1,772,589 13.567 -1.66%
2007-05-15 0 27.10 27.10 27.30 27.10 28.70 780,308 21,535,708 27.599 13.91 13.91 14.02 13.91 14.73 1,519,962 14.169 0.00%
2007-05-14 0 27.10 27.20 27.25 26.50 27.30 1,801,500 48,902,700 27.146 13.91 13.96 13.99 13.60 14.02 3,509,141 13.936 2.46%
2007-05-11 0 26.45 26.40 26.45 26.35 26.90 782,000 20,723,358 26.500 13.58 13.55 13.58 13.53 13.81 1,523,258 13.605 -0.94%
2007-05-10 0 26.70 26.70 26.90 26.15 26.90 1,969,500 52,151,250 26.479 13.71 13.71 13.81 13.42 13.81 3,836,388 13.594 2.10%
2007-05-09 0 26.15 26.15 26.20 26.05 26.50 1,336,000 34,978,650 26.182 13.42 13.42 13.45 13.37 13.60 2,602,394 13.441 0.38%
2007-05-08 0 26.05 26.05 26.20 25.95 26.20 1,971,000 51,263,590 26.009 13.37 13.37 13.45 13.32 13.45 3,839,310 13.352 0.97%
2007-05-07 0 25.80 25.75 26.05 25.65 26.10 1,859,000 48,179,450 25.917 13.25 13.22 13.37 13.17 13.40 3,621,146 13.305 0.58%
2007-05-04 0 25.90 25.85 25.95 25.50 26.10 1,975,000 51,039,547 25.843 13.17 13.14 13.19 12.96 13.27 3,884,598 13.139 2.17%
2007-05-03 0 25.35 25.30 25.40 25.15 25.55 910,500 22,729,748 24.964 12.89 12.86 12.91 12.79 12.99 1,790,849 12.692 2.63%
2007-05-02 0 24.70 24.50 24.70 24.45 25.00 1,509,900 37,092,610 24.566 12.56 12.46 12.56 12.43 12.71 2,969,800 12.490 -1.20%
2007-04-30 0 25.00 24.75 25.05 24.30 25.00 305,000 7,532,700 24.697 12.71 12.58 12.74 12.35 12.71 599,900 12.557 0.60%
2007-04-27 0 24.85 24.80 24.85 24.30 25.05 1,027,750 25,466,838 24.779 12.63 12.61 12.63 12.35 12.74 2,021,466 12.598 -0.60%
2007-04-26 0 25.00 24.95 25.05 25.00 25.70 1,478,800 37,486,960 25.350 12.71 12.69 12.74 12.71 13.07 2,908,630 12.888 -0.99%
2007-04-25 0 25.25 25.20 25.25 25.00 25.50 818,000 20,608,600 25.194 12.84 12.81 12.84 12.71 12.96 1,608,912 12.809 1.20%
2007-04-24 0 24.95 24.90 25.00 24.40 25.80 750,000 18,779,300 25.039 12.69 12.66 12.71 12.41 13.12 1,475,164 12.730 -3.67%
2007-04-23 0 25.90 25.55 26.00 25.05 26.00 734,000 18,667,900 25.433 13.17 12.99 13.22 12.74 13.22 1,443,694 12.931 3.60%
2007-04-20 0 25.00 24.95 25.00 24.30 25.30 766,000 19,143,774 24.992 12.71 12.69 12.71 12.35 12.86 1,506,634 12.706 2.88%
2007-04-19 0 24.30 24.35 24.40 24.20 25.30 974,000 23,789,700 24.425 12.35 12.38 12.41 12.30 12.86 1,915,746 12.418 -3.19%
2007-04-18 0 25.10 25.00 25.15 24.40 26.00 1,805,000 45,549,000 25.235 12.76 12.71 12.79 12.41 13.22 3,550,228 12.830 -3.09%
2007-04-17 0 25.90 25.90 25.95 25.65 26.10 1,693,400 43,977,520 25.970 13.17 13.17 13.19 13.04 13.27 3,330,723 13.204 0.00%
2007-04-16 0 25.90 25.90 26.10 25.90 26.25 614,861 15,978,579 25.987 13.17 13.17 13.27 13.17 13.35 1,209,361 13.212 -0.58%
2007-04-13 0 26.05 25.95 26.05 25.30 26.10 3,183,274 82,259,247 25.841 13.24 13.19 13.24 12.86 13.27 6,261,134 13.138 2.16%
2007-04-12 0 25.50 25.50 25.55 25.00 25.60 1,307,000 33,292,189 25.472 12.96 12.96 12.99 12.71 13.02 2,570,719 12.951 -1.16%
2007-04-11 0 25.80 25.80 25.90 25.40 25.95 2,588,792 66,465,115 25.674 13.12 13.12 13.17 12.91 13.19 5,091,856 13.053 1.98%
2007-04-10 0 25.30 25.20 25.30 24.65 25.30 4,845,000 121,314,700 25.039 12.86 12.81 12.86 12.53 12.86 9,529,558 12.730 1.81%
2007-04-04 0 24.85 24.80 24.90 23.40 25.05 5,102,255 124,413,669 24.384 12.63 12.61 12.66 11.90 12.74 10,035,549 12.397 7.81%
2007-04-03 0 23.05 23.05 23.10 22.90 23.50 801,440 18,526,480 23.116 11.72 11.72 11.74 11.64 11.95 1,576,340 11.753 -1.28%
2007-04-02 0 23.35 23.30 23.35 22.75 23.60 875,500 20,407,500 23.310 11.87 11.85 11.87 11.57 12.00 1,722,008 11.851 1.97%
2007-03-30 0 22.90 22.85 22.95 22.20 23.00 502,000 11,383,200 22.676 11.64 11.62 11.67 11.29 11.69 987,376 11.529 3.62%
2007-03-29 0 22.10 22.10 22.15 22.00 22.45 292,000 6,478,100 22.185 11.24 11.24 11.26 11.19 11.41 574,330 11.279 -1.34%
2007-03-28 0 22.40 22.20 22.40 22.00 22.70 620,000 13,878,700 22.385 11.39 11.29 11.39 11.19 11.54 1,219,469 11.381 0.00%
2007-03-27 0 22.40 22.35 22.75 22.25 23.25 1,369,300 31,237,817 22.813 11.39 11.36 11.57 11.31 11.82 2,693,256 11.599 -3.24%
2007-03-26 0 23.15 23.00 23.25 23.00 23.50 1,122,200 25,977,840 23.149 11.77 11.69 11.82 11.69 11.95 2,207,238 11.769 -1.07%
2007-03-23 0 23.40 23.20 23.50 23.10 23.90 1,736,350 40,589,684 23.376 11.90 11.80 11.95 11.74 12.15 3,415,201 11.885 -2.30%
2007-03-22 0 23.95 23.65 23.95 22.95 23.95 1,996,775 46,601,898 23.339 12.18 12.02 12.18 11.67 12.18 3,927,427 11.866 3.23%
2007-03-21 0 23.20 23.15 23.20 22.60 24.05 2,408,000 55,723,244 23.141 11.80 11.77 11.80 11.49 12.23 4,736,259 11.765 -1.90%
2007-03-20 0 23.65 23.50 23.90 23.30 24.00 1,497,000 35,475,900 23.698 12.02 11.95 12.15 11.85 12.20 2,944,427 12.048 2.16%
2007-03-19 0 23.15 23.15 23.25 22.20 23.45 1,176,000 26,924,100 22.895 11.77 11.77 11.82 11.29 11.92 2,313,057 11.640 2.89%
2007-03-16 0 22.50 22.50 22.60 21.75 22.90 1,091,000 24,501,820 22.458 11.44 11.44 11.49 11.06 11.64 2,145,872 11.418 1.12%
2007-03-15 0 22.25 22.10 22.25 21.65 22.60 993,527 21,969,120 22.112 11.31 11.24 11.31 11.01 11.49 1,954,153 11.242 0.91%
2007-03-14 0 22.05 22.00 22.05 21.65 22.50 1,591,724 35,281,706 22.166 11.21 11.19 11.21 11.01 11.44 3,130,738 11.269 -3.08%
2007-03-13 0 22.75 22.75 22.80 21.85 23.00 1,321,000 30,148,850 22.823 11.57 11.57 11.59 11.11 11.69 2,598,255 11.603 -0.87%
2007-03-12 0 22.95 22.95 23.00 22.70 23.05 692,000 15,804,408 22.839 11.67 11.67 11.69 11.54 11.72 1,361,084 11.612 1.10%
2007-03-09 0 22.70 22.50 22.70 21.40 23.30 2,155,100 48,008,860 22.277 11.54 11.44 11.54 10.88 11.85 4,238,834 11.326 1.57%
2007-03-08 0 22.35 22.25 22.35 20.95 22.40 1,578,000 33,796,000 21.417 11.36 11.31 11.36 10.65 11.39 3,103,745 10.889 5.18%
2007-03-07 0 21.25 21.20 21.25 20.70 21.45 834,000 17,597,100 21.100 10.80 10.78 10.80 10.52 10.91 1,640,382 10.727 2.66%
2007-03-06 0 20.70 20.70 20.75 18.86 21.25 6,995,579 144,553,833 20.664 10.52 10.52 10.55 9.589 10.80 13,759,500 10.506 11.77%
2007-03-05 0 18.52 18.52 18.70 18.00 21.10 5,133,000 102,830,020 20.033 9.416 9.416 9.507 9.152 10.73 10,096,021 10.185 -13.05%
2007-03-02 0 21.30 21.10 21.30 21.00 21.90 1,730,000 36,962,900 21.366 10.83 10.73 10.83 10.68 11.13 3,402,711 10.863 1.19%
2007-03-01 0 21.05 21.00 21.05 21.00 22.20 4,391,000 94,598,724 21.544 10.70 10.68 10.70 10.68 11.29 8,636,592 10.953 -2.55%
2007-02-28 0 21.60 21.55 21.60 20.00 22.00 4,125,000 90,467,580 21.932 10.98 10.96 10.98 10.17 11.19 8,113,401 11.150 -6.09%
2007-02-27 0 23.00 23.00 23.05 22.70 24.25 2,533,864 59,478,009 23.473 11.69 11.69 11.72 11.54 12.33 4,983,819 11.934 -4.37%
2007-02-26 0 24.05 24.00 24.05 22.90 24.15 3,369,239 80,289,714 23.830 12.23 12.20 12.23 11.64 12.28 6,626,906 12.116 5.02%
2007-02-23 0 22.90 22.80 23.00 22.30 23.05 3,691,833 83,942,296 22.737 11.64 11.59 11.69 11.34 11.72 7,261,411 11.560 1.78%
2007-02-22 0 22.50 22.35 22.50 21.45 22.75 2,617,690 57,712,822 22.047 11.44 11.36 11.44 10.91 11.57 5,148,695 11.209 4.90%
2007-02-21 0 21.45 21.40 21.60 21.00 21.70 1,625,000 34,973,700 21.522 10.91 10.88 10.98 10.68 11.03 3,196,188 10.942 3.37%
2007-02-16 0 20.75 20.75 20.80 20.10 20.80 1,290,000 26,578,100 20.603 10.55 10.55 10.58 10.22 10.58 2,537,282 10.475 3.23%
2007-02-15 0 20.10 20.10 20.20 20.10 21.15 2,443,800 49,603,200 20.298 10.22 10.22 10.27 10.22 10.75 4,806,674 10.320 -1.23%
2007-02-14 0 20.35 20.30 20.35 20.20 21.20 2,916,000 60,083,800 20.605 10.35 10.32 10.35 10.27 10.78 5,735,437 10.476 -3.33%
2007-02-13 0 21.05 21.05 21.50 20.90 21.50 1,146,000 24,163,700 21.085 10.70 10.70 10.93 10.63 10.93 2,254,050 10.720 0.24%
2007-02-12 0 21.00 21.00 21.15 20.35 21.10 2,065,000 43,080,100 20.862 10.68 10.68 10.75 10.35 10.73 4,061,618 10.607 -0.24%
2007-02-09 0 21.05 21.05 21.20 20.00 21.25 3,353,000 70,216,600 20.941 10.70 10.70 10.78 10.17 10.80 6,594,966 10.647 -0.94%
2007-02-08 0 21.25 21.15 21.25 20.80 21.80 774,000 16,384,000 21.168 10.80 10.75 10.80 10.58 11.08 1,522,369 10.762 0.71%
2007-02-07 0 21.10 21.00 21.15 21.00 21.20 946,075 19,986,074 21.125 10.73 10.68 10.75 10.68 10.78 1,860,821 10.740 0.00%
2007-02-06 0 21.10 21.10 21.15 20.50 21.20 1,326,000 27,979,094 21.100 10.73 10.73 10.75 10.42 10.78 2,608,090 10.728 -0.24%
2007-02-05 0 21.15 21.05 21.15 20.50 21.50 1,910,290 40,289,142 21.091 10.75 10.70 10.75 10.42 10.93 3,757,321 10.723 0.71%
2007-02-02 0 21.00 21.00 21.05 20.35 21.05 2,245,000 46,865,450 20.875 10.68 10.68 10.70 10.35 10.70 4,415,657 10.613 0.00%
2007-02-01 0 21.00 20.85 21.00 20.70 21.30 3,030,000 63,127,100 20.834 10.68 10.60 10.68 10.52 10.83 5,959,662 10.592 -1.41%
2007-01-31 0 21.30 21.30 21.35 20.95 21.40 1,247,396 26,363,357 21.135 10.83 10.83 10.85 10.65 10.88 2,453,485 10.745 1.67%
2007-01-30 0 20.95 20.90 20.95 20.90 21.05 1,492,000 31,330,400 20.999 10.65 10.63 10.65 10.63 10.70 2,934,593 10.676 1.21%
2007-01-29 0 20.70 20.65 20.70 20.45 21.00 1,916,000 39,915,900 20.833 10.52 10.50 10.52 10.40 10.68 3,768,552 10.592 0.98%
2007-01-26 0 20.50 20.20 20.50 19.88 20.80 2,154,000 43,819,916 20.344 10.42 10.27 10.42 10.11 10.58 4,236,670 10.343 0.00%
2007-01-25 0 20.50 20.30 20.50 20.20 21.05 3,454,000 70,760,500 20.487 10.42 10.32 10.42 10.27 10.70 6,793,621 10.416 -1.91%
2007-01-24 0 20.90 20.90 20.95 20.70 21.10 1,222,357 25,475,476 20.841 10.63 10.63 10.65 10.52 10.73 2,404,236 10.596 0.97%
2007-01-23 0 20.70 20.65 20.70 19.90 20.75 2,251,000 45,199,190 20.080 10.52 10.50 10.52 10.12 10.55 4,427,458 10.209 3.50%
2007-01-22 0 20.00 19.98 20.00 19.84 20.15 2,080,177 41,572,082 19.985 10.17 10.16 10.17 10.09 10.24 4,091,469 10.161 -0.25%
2007-01-19 0 20.05 20.05 20.15 19.90 20.50 1,264,000 25,432,724 20.121 10.19 10.19 10.24 10.12 10.42 2,486,143 10.230 -0.25%
2007-01-18 0 20.10 20.10 20.30 19.70 21.00 1,575,000 31,665,960 20.105 10.22 10.22 10.32 10.02 10.68 3,097,844 10.222 -2.43%
2007-01-17 0 20.60 20.45 20.60 19.70 20.65 896,000 18,023,920 20.116 10.47 10.40 10.47 10.02 10.50 1,762,329 10.227 3.21%
2007-01-16 0 19.96 19.96 20.00 19.80 20.30 1,548,000 30,937,000 19.985 10.15 10.15 10.17 10.07 10.32 3,044,738 10.161 0.81%
2007-01-15 0 19.80 19.80 19.94 19.52 20.00 1,227,900 24,221,463 19.726 10.07 10.07 10.14 9.924 10.17 2,415,138 10.029 2.80%
2007-01-12 0 19.26 19.26 19.70 19.20 19.90 1,921,000 37,548,420 19.546 9.792 9.792 10.02 9.762 10.12 3,778,386 9.9377 0.00%
2007-01-11 0 19.26 19.26 19.66 19.24 19.78 801,000 15,524,460 19.381 9.792 9.792 9.996 9.782 10.06 1,575,475 9.8538 -0.10%
2007-01-10 0 19.28 19.26 19.28 19.20 20.40 1,810,000 35,551,410 19.642 9.802 9.792 9.802 9.762 10.37 3,560,062 9.9862 -2.23%
2007-01-09 0 19.72 19.66 19.74 19.60 21.00 2,248,000 45,175,600 20.096 10.03 9.996 10.04 9.965 10.68 4,421,558 10.217 -5.42%
2007-01-08 0 20.85 20.75 20.85 20.25 21.20 1,713,000 35,650,200 20.812 10.60 10.55 10.60 10.30 10.78 3,369,274 10.581 1.21%
2007-01-05 0 20.60 20.45 20.60 19.70 22.60 5,100,060 104,691,750 20.528 10.47 10.40 10.47 10.02 11.49 10,031,232 10.437 3.00%
2007-01-04 0 20.00 19.98 20.10 19.52 20.00 3,282,630 64,922,935 19.778 10.17 10.16 10.22 9.924 10.17 6,456,556 10.055 1.52%
2007-01-03 0 19.70 19.68 19.70 19.50 19.80 1,626,000 31,872,896 19.602 10.02 10.01 10.02 9.914 10.07 3,198,155 9.9660 1.03%
2007-01-02 0 19.50 19.46 19.50 19.32 19.54 1,572,000 30,414,066 19.347 9.914 9.894 9.914 9.823 9.934 3,091,943 9.8366 1.14%
2006-12-29 0 19.28 19.00 19.34 17.90 19.30 1,746,000 32,628,120 18.687 9.802 9.660 9.833 9.101 9.812 3,434,181 9.5010 5.36%
2006-12-28 0 18.30 18.30 18.54 18.12 18.70 692,682 12,770,214 18.436 9.304 9.304 9.426 9.213 9.507 1,362,426 9.3731 0.88%
2006-12-27 0 18.14 18.10 18.30 18.10 18.40 203,360 3,709,920 18.243 9.223 9.202 9.304 9.202 9.355 399,986 9.2751 0.00%
2006-12-22 0 18.14 18.10 18.14 17.98 18.36 340,000 6,203,080 18.244 9.223 9.202 9.223 9.141 9.335 668,741 9.2758 0.89%
2006-12-21 0 17.98 17.96 18.00 17.82 18.08 1,981,000 35,641,280 17.992 9.141 9.131 9.152 9.060 9.192 3,896,399 9.1472 -0.11%
2006-12-20 0 18.00 17.84 18.00 17.80 18.00 2,337,000 41,830,400 17.899 9.152 9.070 9.152 9.050 9.152 4,596,610 9.1003 2.27%
2006-12-19 0 17.60 17.58 17.66 17.58 17.94 1,197,815 21,319,904 17.799 8.948 8.938 8.979 8.938 9.121 2,355,964 9.0493 -1.35%
2006-12-18 0 17.84 17.82 17.84 17.54 18.18 2,986,732 53,325,516 17.854 9.070 9.060 9.070 8.918 9.243 5,874,559 9.0774 -1.65%
2006-12-15 0 18.14 18.12 18.14 18.14 18.22 1,184,000 21,514,152 18.171 9.223 9.213 9.223 9.223 9.263 2,328,792 9.2383 0.00%
2006-12-14 0 18.14 18.14 18.20 17.94 18.18 1,888,000 34,198,720 18.114 9.223 9.223 9.253 9.121 9.243 3,713,479 9.2093 -0.55%
2006-12-13 0 18.24 18.14 18.24 18.00 18.26 1,488,000 26,962,020 18.120 9.274 9.223 9.274 9.152 9.284 2,926,725 9.2124 -0.11%
2006-12-12 0 18.26 18.24 18.30 18.00 18.44 3,000,000 54,778,618 18.260 9.284 9.274 9.304 9.152 9.375 5,900,655 9.2835 0.33%
2006-12-11 0 18.20 18.14 18.30 18.00 18.50 650,000 11,831,656 18.203 9.253 9.223 9.304 9.152 9.406 1,278,475 9.2545 0.89%
2006-12-08 0 18.04 18.02 18.20 17.92 18.30 1,186,000 21,441,440 18.079 9.172 9.162 9.253 9.111 9.304 2,332,726 9.1916 -1.42%
2006-12-07 0 18.30 18.30 18.32 18.30 18.84 2,947,956 54,292,507 18.417 9.304 9.304 9.314 9.304 9.579 5,798,291 9.3635 -1.08%
2006-12-06 0 18.50 18.36 18.50 18.32 18.72 684,000 12,617,600 18.447 9.406 9.335 9.406 9.314 9.518 1,345,349 9.3787 -0.43%
2006-12-05 0 18.58 18.52 18.64 18.52 18.80 216,000 4,032,800 18.670 9.446 9.416 9.477 9.416 9.558 424,847 9.4924 -0.85%
2006-12-04 0 18.74 18.68 18.72 18.68 18.84 1,140,000 21,357,440 18.735 9.528 9.497 9.518 9.497 9.579 2,242,249 9.5250 -0.11%
2006-12-01 0 18.76 18.44 18.76 18.10 18.80 6,458,000 118,137,230 18.293 9.538 9.375 9.538 9.202 9.558 12,702,144 9.3006 0.64%
2006-11-30 0 18.64 18.60 18.64 17.88 18.70 1,930,887 35,294,301 18.279 9.477 9.457 9.477 9.091 9.507 3,797,833 9.2933 5.43%
2006-11-29 0 17.68 17.68 17.70 17.50 17.78 2,010,000 35,457,280 17.640 8.989 8.989 8.999 8.897 9.040 3,953,439 8.9687 -0.11%
2006-11-28 0 17.70 17.70 17.72 17.40 17.80 1,835,000 32,398,500 17.656 8.999 8.999 9.009 8.846 9.050 3,609,234 8.9766 0.23%
2006-11-27 0 17.66 17.64 17.66 17.44 17.70 594,000 10,464,560 17.617 8.979 8.968 8.979 8.867 8.999 1,168,330 8.9569 1.38%
2006-11-24 0 17.42 17.42 17.50 17.40 17.58 650,000 11,333,440 17.436 8.857 8.857 8.897 8.846 8.938 1,278,475 8.8648 -1.02%
2006-11-23 0 17.60 17.50 17.60 17.50 17.80 1,245,800 22,007,720 17.666 8.948 8.897 8.948 8.897 9.050 2,450,345 8.9815 -1.46%
2006-11-22 0 17.86 17.84 17.86 17.74 18.20 3,492,000 62,609,080 17.929 9.080 9.070 9.080 9.019 9.253 6,868,363 9.1156 -0.33%
2006-11-21 0 17.92 17.86 17.92 17.60 17.96 3,787,000 67,792,320 17.901 9.111 9.080 9.111 8.948 9.131 7,448,594 9.1014 -0.11%
2006-11-20 0 17.94 17.90 17.94 17.80 18.20 3,218,000 57,661,453 17.918 9.121 9.101 9.121 9.050 9.253 6,329,436 9.1100 -0.66%
2006-11-17 0 18.06 18.00 18.08 17.64 18.10 1,648,000 29,420,080 17.852 9.182 9.152 9.192 8.968 9.202 3,241,427 9.0763 2.03%
2006-11-16 0 17.70 17.50 17.70 17.34 17.72 5,800,000 100,786,700 17.377 8.999 8.897 8.999 8.816 9.009 11,407,933 8.8348 1.96%
2006-11-15 0 17.36 17.30 17.38 16.60 17.68 7,941,000 137,123,640 17.268 8.826 8.796 8.836 8.440 8.989 15,619,034 8.7793 -3.34%
2006-11-14 0 17.96 17.92 17.96 17.68 19.00 4,454,000 80,232,360 18.014 9.131 9.111 9.131 8.989 9.660 8,760,506 9.1584 -5.67%
2006-11-13 0 19.04 19.02 19.14 18.86 19.12 674,000 12,842,160 19.054 9.680 9.670 9.731 9.589 9.721 1,325,681 9.6872 0.21%
2006-11-10 0 19.00 19.08 19.10 18.76 19.50 1,506,000 28,601,784 18.992 9.660 9.701 9.711 9.538 9.914 2,962,129 9.6558 0.00%
2006-11-09 0 19.00 18.98 19.04 18.76 19.10 572,500 10,866,770 18.981 9.660 9.650 9.680 9.538 9.711 1,126,042 9.6504 1.17%
2006-11-08 0 18.78 18.74 18.78 18.64 18.80 3,220,120 60,355,572 18.743 9.548 9.528 9.548 9.477 9.558 6,333,606 9.5294 -0.11%
2006-11-07 0 18.80 18.80 18.90 18.58 19.10 1,314,300 24,734,922 18.820 9.558 9.558 9.609 9.446 9.711 2,585,077 9.5684 -0.95%
2006-11-06 0 18.98 18.98 19.10 18.96 19.20 2,599,034 49,500,160 19.046 9.650 9.650 9.711 9.640 9.762 5,112,001 9.6831 -0.11%
2006-11-03 0 19.00 18.82 19.10 18.80 19.30 501,770 9,489,605 18.912 9.660 9.568 9.711 9.558 9.812 986,924 9.6153 -0.42%
2006-11-02 0 19.08 19.06 19.08 18.92 19.12 3,429,250 64,922,498 18.932 9.701 9.690 9.701 9.619 9.721 6,744,941 9.6254 0.10%
2006-11-01 0 19.06 19.00 19.06 18.70 19.20 3,490,100 65,478,087 18.761 9.690 9.660 9.690 9.507 9.762 6,864,626 9.5385 1.82%
2006-10-31 0 18.72 18.70 18.74 18.26 18.80 1,096,046 20,444,010 18.653 9.518 9.507 9.528 9.284 9.558 2,155,796 9.4833 1.96%
2006-10-27 0 18.36 18.24 18.42 18.18 18.40 940,000 17,169,200 18.265 9.335 9.274 9.365 9.243 9.355 1,848,872 9.2863 0.88%
2006-10-26 0 18.20 18.18 18.20 18.04 18.26 744,000 13,534,040 18.191 9.253 9.243 9.253 9.172 9.284 1,463,362 9.2486 0.89%
2006-10-25 0 18.04 18.04 18.06 18.02 18.08 1,928,000 34,795,520 18.047 9.172 9.172 9.182 9.162 9.192 3,792,154 9.1757 0.00%
2006-10-24 0 18.04 18.04 18.06 17.78 18.10 885,136 15,929,386 17.997 9.172 9.172 9.182 9.040 9.202 1,740,961 9.1498 1.69%
2006-10-23 0 17.74 17.74 17.76 17.74 18.20 1,593,992 28,559,053 17.917 9.019 9.019 9.030 9.019 9.253 3,135,199 9.1092 -0.11%
2006-10-20 0 17.76 17.74 17.76 17.72 17.92 716,000 12,739,480 17.793 9.030 9.019 9.030 9.009 9.111 1,408,290 9.0461 -0.11%
2006-10-19 0 17.78 17.66 17.78 17.66 17.90 474,950 8,464,915 17.823 9.040 8.979 9.040 8.979 9.101 934,172 9.0614 -0.67%
2006-10-18 0 17.90 17.70 17.90 17.70 17.90 707,000 12,584,244 17.799 9.101 8.999 9.101 8.999 9.101 1,390,588 9.0496 0.22%
2006-10-17 0 17.86 17.82 17.86 17.80 17.92 154,000 2,753,680 17.881 9.080 9.060 9.080 9.050 9.111 302,900 9.0910 -0.45%
2006-10-16 0 17.94 17.80 17.92 17.80 17.96 1,036,349 18,547,094 17.897 9.121 9.050 9.111 9.050 9.131 2,038,379 9.0989 0.79%
2006-10-13 0 17.80 17.66 17.80 17.68 17.98 1,870,000 33,405,000 17.864 9.050 8.979 9.050 8.989 9.141 3,678,075 9.0822 0.34%
2006-10-12 0 17.74 17.48 17.60 17.60 18.00 2,160,000 38,437,586 17.795 9.019 8.887 8.948 8.948 9.152 4,248,472 9.0474 0.34%
2006-10-11 0 17.68 17.52 17.70 17.34 17.74 1,332,000 23,520,760 17.658 8.989 8.907 8.999 8.816 9.019 2,619,891 8.9778 1.96%
2006-10-10 0 17.34 17.32 17.46 17.28 17.52 1,685,000 29,181,360 17.318 8.816 8.806 8.877 8.785 8.907 3,314,201 8.8049 -0.34%
2006-10-09 0 17.40 17.40 17.48 17.40 17.90 477,331 8,342,173 17.477 8.846 8.846 8.887 8.846 9.101 938,855 8.8855 -1.69%
2006-10-06 0 17.70 17.66 17.70 17.50 17.90 3,020,000 53,744,040 17.796 8.999 8.979 8.999 8.897 9.101 5,939,993 9.0478 0.23%
2006-10-05 0 17.66 17.50 17.66 17.30 17.90 1,641,000 28,778,280 17.537 8.979 8.897 8.979 8.796 9.101 3,227,658 8.9161 1.61%
2006-10-04 0 17.38 17.30 17.40 17.30 17.66 1,464,000 25,462,940 17.393 8.836 8.796 8.846 8.796 8.979 2,879,520 8.8428 0.00%
2006-10-03 0 17.38 17.32 17.38 16.80 17.46 3,076,500 52,832,640 17.173 8.836 8.806 8.836 8.541 8.877 6,051,122 8.7310 3.82%
2006-09-29 0 16.74 16.68 16.74 16.58 16.76 1,580,000 26,329,795 16.664 8.511 8.480 8.511 8.430 8.521 3,107,678 8.4725 1.09%
2006-09-28 0 16.56 16.52 16.72 16.50 16.94 1,184,000 19,776,560 16.703 8.419 8.399 8.501 8.389 8.613 2,328,792 8.4922 -0.96%
2006-09-27 0 16.90 16.86 16.90 16.82 17.00 1,566,000 26,467,120 16.901 8.501 8.481 8.501 8.461 8.551 3,113,301 8.5013 -0.35%
2006-09-26 0 16.96 16.94 16.98 16.88 17.40 2,770,442 47,148,278 17.018 8.531 8.521 8.541 8.491 8.752 5,507,804 8.5603 0.12%
2006-09-25 0 16.94 16.94 16.96 16.80 17.30 2,726,360 46,224,905 16.955 8.521 8.521 8.531 8.450 8.702 5,420,166 8.5283 -2.08%
2006-09-22 0 17.30 17.24 17.30 16.92 17.94 4,517,000 77,936,932 17.254 8.702 8.672 8.702 8.511 9.024 8,980,065 8.6789 2.13%
2006-09-21 0 16.94 16.90 16.98 16.14 17.02 4,802,000 80,037,760 16.668 8.521 8.501 8.541 8.118 8.561 9,546,662 8.3838 5.22%
2006-09-20 0 16.10 16.08 16.10 16.02 16.22 2,798,000 45,058,800 16.104 8.098 8.088 8.098 8.058 8.159 5,562,591 8.1003 -0.12%
2006-09-19 0 16.12 16.10 16.12 16.06 16.36 2,892,000 46,756,280 16.167 8.108 8.098 8.108 8.078 8.229 5,749,469 8.1323 -0.49%
2006-09-18 0 16.20 16.02 16.18 15.88 16.40 2,450,000 39,286,360 16.035 8.149 8.058 8.139 7.988 8.249 4,870,746 8.0658 0.12%
2006-09-15 0 16.18 16.12 16.18 16.08 16.80 2,667,000 43,643,620 16.364 8.139 8.108 8.139 8.088 8.450 5,302,155 8.2313 0.62%
2006-09-14 0 16.08 16.02 16.08 15.92 16.12 4,640,000 74,301,320 16.013 8.088 8.058 8.088 8.008 8.108 9,224,597 8.0547 1.26%
2006-09-13 0 15.88 15.86 15.92 15.82 16.14 6,986,000 111,225,800 15.921 7.988 7.978 8.008 7.958 8.118 13,888,585 8.0084 -0.63%
2006-09-12 0 15.98 15.94 15.98 15.00 16.00 4,111,000 65,018,690 15.816 8.038 8.018 8.038 7.545 8.048 8,172,913 7.9554 6.68%
2006-09-11 0 14.98 14.98 15.00 14.70 15.40 3,533,000 53,166,860 15.049 7.535 7.535 7.545 7.394 7.746 7,023,815 7.5695 2.18%
2006-09-08 0 14.66 14.64 14.66 14.58 14.80 974,000 14,256,940 14.638 7.374 7.364 7.374 7.334 7.444 1,936,370 7.3627 -0.27%
2006-09-07 0 14.70 14.70 14.72 14.60 14.74 866,000 12,707,560 14.674 7.394 7.394 7.404 7.344 7.414 1,721,660 7.3810 0.68%
2006-09-06 0 14.60 14.56 14.60 14.42 14.60 710,000 10,274,600 14.471 7.344 7.324 7.344 7.253 7.344 1,411,522 7.2791 0.97%
2006-09-05 0 14.46 14.46 14.50 14.46 14.54 1,566,000 22,704,280 14.498 7.273 7.273 7.294 7.273 7.314 3,113,301 7.2927 -0.41%
2006-09-04 0 14.52 14.50 14.52 14.46 14.80 454,000 6,597,960 14.533 7.304 7.294 7.304 7.273 7.444 902,579 7.3101 -0.55%
2006-09-01 0 14.60 14.50 14.58 14.52 14.70 393,000 5,742,100 14.611 7.344 7.294 7.334 7.304 7.394 781,307 7.3493 -0.14%
2006-08-31 0 14.62 14.62 14.80 14.28 14.68 2,377,390 34,642,874 14.572 7.354 7.354 7.444 7.183 7.384 4,726,393 7.3297 2.52%
2006-08-30 0 14.26 14.24 14.30 14.24 14.50 1,002,000 14,306,056 14.278 7.173 7.163 7.193 7.163 7.294 1,992,036 7.1816 -0.56%
2006-08-29 0 14.34 14.26 14.34 14.10 14.36 680,000 9,708,000 14.276 7.213 7.173 7.213 7.092 7.223 1,351,881 7.1811 0.56%
2006-08-28 0 14.26 14.26 14.34 14.24 14.66 328,000 4,714,444 14.373 7.173 7.173 7.213 7.163 7.374 652,084 7.2298 -2.73%
2006-08-25 0 14.66 14.38 14.68 14.38 14.78 546,000 7,965,280 14.588 7.374 7.233 7.384 7.233 7.434 1,085,481 7.3380 1.66%
2006-08-24 0 14.42 14.38 14.42 14.30 14.50 1,789,000 25,791,730 14.417 7.253 7.233 7.253 7.193 7.294 3,556,639 7.2517 0.14%
2006-08-23 0 14.40 14.36 14.42 14.30 14.80 874,000 12,623,648 14.444 7.243 7.223 7.253 7.193 7.444 1,737,564 7.2651 -1.91%
2006-08-22 0 14.68 14.46 14.76 14.00 14.80 1,322,625 19,344,593 14.626 7.384 7.273 7.424 7.042 7.444 2,629,457 7.3569 -0.81%
2006-08-21 0 14.80 14.66 14.80 14.50 15.00 1,366,000 20,160,040 14.758 7.444 7.374 7.444 7.294 7.545 2,715,689 7.4235 1.51%
2006-08-18 0 14.58 14.30 14.58 14.46 14.58 2,010,249 29,198,756 14.525 7.334 7.193 7.334 7.273 7.334 3,996,495 7.3061 0.55%
2006-08-17 0 14.50 14.30 14.50 14.00 14.50 682,000 9,740,200 14.282 7.294 7.193 7.294 7.042 7.294 1,355,857 7.1838 1.68%
2006-08-16 0 14.26 14.22 14.26 13.94 14.26 1,164,000 16,460,800 14.142 7.173 7.153 7.173 7.012 7.173 2,314,101 7.1133 2.44%
2006-08-15 0 13.92 13.90 13.98 13.84 14.00 1,198,500 16,668,110 13.907 7.002 6.992 7.032 6.962 7.042 2,382,689 6.9955 -1.83%
2006-08-14 0 14.18 14.16 14.18 13.80 14.18 1,010,000 14,096,560 13.957 7.133 7.123 7.133 6.941 7.133 2,007,940 7.0204 2.60%
2006-08-11 0 13.82 13.82 13.86 13.80 13.90 826,000 11,445,760 13.857 6.952 6.952 6.972 6.941 6.992 1,642,137 6.9700 0.14%
2006-08-10 0 13.80 13.80 13.82 13.60 13.82 2,006,000 27,636,520 13.777 6.941 6.941 6.952 6.841 6.952 3,988,048 6.9298 1.62%
2006-08-09 0 13.58 13.60 13.62 13.38 13.66 2,522,381 34,287,104 13.593 6.831 6.841 6.851 6.730 6.871 5,014,644 6.8374 1.19%
2006-08-08 0 13.42 13.38 13.42 13.08 13.46 538,400 7,198,480 13.370 6.750 6.730 6.750 6.579 6.770 1,070,371 6.7252 1.82%
2006-08-07 0 13.18 13.12 13.18 13.10 13.40 528,000 6,998,520 13.255 6.630 6.599 6.630 6.589 6.740 1,049,695 6.6672 0.61%
2006-08-04 0 13.10 13.08 13.10 12.46 13.20 1,862,100 24,219,020 13.006 6.589 6.579 6.589 6.267 6.640 3,701,966 6.5422 5.48%
2006-08-03 0 12.42 12.40 12.48 12.20 12.50 1,652,000 20,382,373 12.338 6.247 6.237 6.277 6.137 6.288 3,284,275 6.2061 2.48%
2006-08-02 0 12.12 12.12 12.16 12.00 12.16 3,358,000 40,544,200 12.074 6.096 6.096 6.117 6.036 6.117 6,675,904 6.0732 0.66%
2006-08-01 0 12.04 12.00 12.04 11.92 12.06 4,189,420 50,331,676 12.014 6.056 6.036 6.056 5.996 6.066 8,328,817 6.0431 -0.17%
2006-07-31 0 12.06 12.04 12.06 12.04 12.22 1,506,000 18,169,520 12.065 6.066 6.056 6.066 6.056 6.147 2,994,018 6.0686 0.00%
2006-07-28 0 12.06 12.02 12.06 12.02 12.08 2,142,000 25,803,960 12.047 6.066 6.046 6.066 6.046 6.076 4,258,424 6.0595 0.00%
2006-07-27 0 12.06 12.02 12.04 12.00 12.10 3,255,000 39,169,610 12.034 6.066 6.046 6.056 6.036 6.086 6,471,134 6.0530 0.33%
2006-07-26 0 12.02 12.00 12.04 11.96 12.22 3,176,000 38,151,280 12.012 6.046 6.036 6.056 6.016 6.147 6,314,077 6.0423 -1.64%
2006-07-25 0 12.22 12.30 12.42 11.74 12.30 3,218,000 38,721,840 12.033 6.147 6.187 6.247 5.905 6.187 6,397,576 6.0526 2.86%
2006-07-24 0 11.88 11.88 11.94 11.86 12.70 3,000,000 36,002,080 12.001 5.976 5.976 6.006 5.966 6.388 5,964,179 6.0364 -6.46%
2006-07-21 0 12.70 12.70 12.80 12.70 12.80 356,000 4,549,100 12.778 6.388 6.388 6.438 6.388 6.438 707,749 6.4276 -0.78%
2006-07-20 0 12.80 12.80 12.85 12.65 13.10 924,000 11,805,400 12.776 6.438 6.438 6.464 6.363 6.589 1,836,967 6.4266 -0.78%
2006-07-19 0 12.90 12.85 12.90 12.80 13.20 1,095,764 14,102,055 12.870 6.489 6.464 6.489 6.438 6.640 2,178,444 6.4735 -0.77%
2006-07-18 0 13.00 12.80 13.00 12.70 13.20 1,478,000 19,015,400 12.866 6.539 6.438 6.539 6.388 6.640 2,938,352 6.4715 0.00%
2006-07-17 0 13.00 13.00 13.05 12.80 13.05 1,250,000 16,286,550 13.029 6.539 6.539 6.564 6.438 6.564 2,485,075 6.5537 0.39%
2006-07-14 0 12.95 12.95 13.00 12.80 13.25 620,000 8,164,200 13.168 6.514 6.514 6.539 6.438 6.665 1,232,597 6.6236 -2.63%
2006-07-13 0 13.30 13.25 13.35 13.10 13.40 452,000 5,996,300 13.266 6.690 6.665 6.715 6.589 6.740 898,603 6.6729 -1.12%
2006-07-12 0 13.45 13.45 13.55 13.40 13.75 222,000 2,991,600 13.476 6.765 6.765 6.816 6.740 6.916 441,349 6.7783 -2.89%
2006-07-11 0 13.85 13.75 13.85 13.65 14.15 602,000 8,351,700 13.873 6.967 6.916 6.967 6.866 7.117 1,196,812 6.9783 0.73%
2006-07-10 0 13.75 13.60 13.75 12.90 13.75 676,000 9,016,900 13.339 6.916 6.841 6.916 6.489 6.916 1,343,928 6.7094 6.18%
2006-07-07 0 12.95 12.90 12.95 12.90 13.00 146,560 1,893,556 12.920 6.514 6.489 6.514 6.489 6.539 291,370 6.4988 0.39%
2006-07-06 0 12.90 12.80 12.90 12.55 12.90 241,000 3,075,400 12.761 6.489 6.438 6.489 6.313 6.489 479,122 6.4188 2.38%
2006-07-05 0 12.60 12.60 12.80 12.60 13.00 782,000 10,019,400 12.813 6.338 6.338 6.438 6.338 6.539 1,554,663 6.4447 -0.79%
2006-07-04 0 12.70 12.65 12.70 12.65 12.80 778,137 9,916,633 12.744 6.388 6.363 6.388 6.363 6.438 1,546,983 6.4103 0.40%
2006-07-03 0 12.65 12.60 12.65 12.60 12.70 774,000 9,802,400 12.665 6.363 6.338 6.363 6.338 6.388 1,538,758 6.3703 0.00%
2006-06-30 0 12.65 12.60 12.65 12.50 12.90 1,384,100 17,546,335 12.677 6.363 6.338 6.363 6.288 6.489 2,751,673 6.3766 1.61%
2006-06-29 0 12.45 12.40 12.50 12.25 12.55 2,448,745 30,322,483 12.383 6.262 6.237 6.288 6.162 6.313 4,868,251 6.2286 2.05%
2006-06-28 0 12.20 12.20 12.25 12.15 12.50 915,000 11,218,350 12.260 6.137 6.137 6.162 6.111 6.288 1,819,075 6.1671 -2.79%
2006-06-27 0 12.55 12.55 12.65 12.55 12.80 744,130 9,436,712 12.682 6.313 6.313 6.363 6.313 6.438 1,479,375 6.3789 -1.57%
2006-06-26 0 12.75 12.70 12.80 12.60 12.75 964,000 12,278,200 12.737 6.413 6.388 6.438 6.338 6.413 1,916,490 6.4066 1.59%
2006-06-23 0 12.55 12.55 12.60 12.50 12.60 350,000 4,395,900 12.560 6.313 6.313 6.338 6.288 6.338 695,821 6.3176 -1.57%
2006-06-22 0 12.75 12.65 12.75 12.40 12.80 1,144,000 14,464,700 12.644 6.413 6.363 6.413 6.237 6.438 2,274,340 6.3600 2.00%
2006-06-21 0 12.50 12.45 12.50 11.70 12.50 1,090,000 13,314,500 12.215 6.288 6.262 6.288 5.885 6.288 2,166,985 6.1443 3.31%
2006-06-20 0 12.10 12.05 12.10 11.95 12.20 1,256,410 15,170,033 12.074 6.086 6.061 6.086 6.011 6.137 2,497,818 6.0733 0.83%
2006-06-19 0 12.00 12.00 12.20 11.90 12.30 1,238,000 14,949,600 12.076 6.036 6.036 6.137 5.986 6.187 2,461,218 6.0741 -1.64%
2006-06-16 0 12.20 12.20 12.25 11.85 12.45 1,614,000 19,589,368 12.137 6.137 6.137 6.162 5.961 6.262 3,208,728 6.1050 3.39%
2006-06-15 0 11.80 11.60 11.80 11.00 11.80 556,000 6,367,400 11.452 5.935 5.835 5.935 5.533 5.935 1,105,361 5.7605 4.89%
2006-06-14 0 11.25 11.10 11.15 11.20 11.30 470,000 5,283,100 11.241 5.659 5.583 5.608 5.634 5.684 934,388 5.6541 -2.60%
2006-06-13 0 11.55 11.60 11.70 11.20 11.60 1,303,500 14,849,500 11.392 5.810 5.835 5.885 5.634 5.835 2,591,436 5.7302 -1.28%
2006-06-12 0 11.70 11.70 11.85 11.50 12.00 748,000 8,857,800 11.842 5.885 5.885 5.961 5.785 6.036 1,487,069 5.9566 -3.31%
2006-06-09 0 12.10 12.05 12.10 11.90 12.20 1,200,400 14,459,490 12.046 6.086 6.061 6.086 5.986 6.137 2,386,467 6.0590 -0.82%
2006-06-08 0 12.20 12.20 12.25 12.15 12.60 1,479,100 18,175,050 12.288 6.137 6.137 6.162 6.111 6.338 2,940,539 6.1809 -5.06%
2006-06-07 0 12.85 12.80 12.85 12.85 13.00 390,179 5,031,936 12.896 6.464 6.438 6.464 6.464 6.539 775,699 6.4870 -1.15%
2006-06-06 0 13.00 13.00 13.05 12.70 13.05 215,000 2,781,400 12.937 6.539 6.539 6.564 6.388 6.564 427,433 6.5072 -0.76%
2006-06-05 0 13.10 13.05 13.20 12.90 13.40 725,260 9,596,207 13.231 6.589 6.564 6.640 6.489 6.740 1,441,860 6.6554 0.77%
2006-06-02 0 13.00 12.95 13.00 12.75 13.10 1,290,000 16,715,260 12.958 6.539 6.514 6.539 6.413 6.589 2,564,597 6.5177 0.78%
2006-06-01 0 12.90 12.75 12.90 12.65 13.05 1,423,000 18,264,450 12.835 6.489 6.413 6.489 6.363 6.564 2,829,009 6.4561 -0.77%
2006-05-30 0 13.00 13.00 13.15 12.85 13.20 712,000 9,280,300 13.034 6.539 6.539 6.614 6.464 6.640 1,415,498 6.5562 0.00%
2006-05-29 0 13.00 13.00 13.10 12.80 13.25 610,000 7,985,500 13.091 6.539 6.539 6.589 6.438 6.665 1,212,716 6.5848 1.56%
2006-05-26 0 12.80 12.60 12.80 12.30 12.80 1,555,000 19,636,100 12.628 6.438 6.338 6.438 6.187 6.438 3,091,433 6.3518 3.23%
2006-05-25 0 12.40 12.30 12.40 12.15 12.50 2,650,000 32,634,400 12.315 6.237 6.187 6.237 6.111 6.288 5,268,358 6.1944 2.06%
2006-05-24 0 12.15 12.20 12.45 12.00 12.90 4,957,400 61,284,020 12.362 6.111 6.137 6.262 6.036 6.489 9,855,607 6.2182 -6.54%
2006-05-23 0 13.00 13.00 13.05 12.60 13.50 2,092,000 27,205,600 13.005 6.539 6.539 6.564 6.338 6.791 4,159,021 6.5413 -1.89%
2006-05-22 0 13.25 13.15 13.45 13.25 14.15 504,000 6,890,200 13.671 6.665 6.614 6.765 6.665 7.117 1,001,982 6.8766 -7.02%
2006-05-19 0 14.25 14.20 14.25 14.20 14.60 514,000 7,343,000 14.286 7.168 7.143 7.168 7.143 7.344 1,021,863 7.1859 -0.70%
2006-05-18 0 14.35 14.30 14.40 13.70 14.40 984,000 13,901,556 14.128 7.218 7.193 7.243 6.891 7.243 1,956,251 7.1062 -0.69%
2006-05-17 0 14.45 14.10 14.35 13.40 14.50 1,276,000 17,684,100 13.859 7.268 7.092 7.218 6.740 7.294 2,536,764 6.9711 8.24%
2006-05-16 0 13.35 13.25 13.35 12.95 14.00 1,081,000 14,464,850 13.381 6.715 6.665 6.715 6.514 7.042 2,149,092 6.7307 -1.84%
2006-05-15 0 13.60 13.60 13.70 13.55 14.05 566,000 7,841,430 13.854 6.841 6.841 6.891 6.816 7.067 1,125,242 6.9687 -2.51%
2006-05-12 0 13.95 13.95 14.00 13.90 14.30 3,154,000 44,604,850 14.142 7.017 7.017 7.042 6.992 7.193 6,270,340 7.1136 -2.45%
2006-05-11 0 14.30 14.25 14.30 13.95 14.50 2,104,392 29,897,827 14.207 7.193 7.168 7.193 7.017 7.294 4,183,657 7.1463 -2.72%
2006-05-10 0 14.70 14.85 - 14.10 15.00 3,982,000 56,323,100 14.144 7.394 7.470 - 7.092 7.545 7,916,454 7.1147 5.38%
2006-05-09 0 13.95 13.85 13.95 13.35 14.10 1,880,000 26,157,600 13.914 7.017 6.967 7.017 6.715 7.092 3,737,552 6.9986 4.49%
2006-05-08 0 13.35 13.35 13.50 13.25 13.65 633,000 8,506,200 13.438 6.715 6.715 6.791 6.665 6.866 1,258,442 6.7593 1.14%
2006-05-04 0 13.20 13.15 13.20 12.80 13.25 1,389,000 18,294,400 13.171 6.640 6.614 6.640 6.438 6.665 2,761,415 6.6250 3.12%
2006-05-03 0 12.80 12.85 12.90 12.65 13.20 1,826,000 23,617,580 12.934 6.438 6.464 6.489 6.363 6.640 3,630,197 6.5059 -0.39%
2006-05-02 0 12.85 12.85 12.90 12.80 13.00 2,188,183 28,159,442 12.869 6.464 6.464 6.489 6.438 6.539 4,350,238 6.4731 0.00%
2006-04-28 0 12.85 12.85 13.10 12.60 13.15 2,068,000 26,944,656 13.029 6.464 6.464 6.589 6.338 6.614 4,111,307 6.5538 -3.75%
2006-04-27 0 13.35 13.35 13.45 13.10 13.45 2,619,200 34,977,178 13.354 6.715 6.715 6.765 6.589 6.765 5,207,126 6.7172 1.14%
2006-04-26 0 13.20 13.10 13.20 12.80 13.25 1,162,000 15,106,600 13.001 6.640 6.589 6.640 6.438 6.665 2,310,125 6.5393 4.02%
2006-04-25 0 12.85 12.80 13.05 12.50 13.30 779,111 9,950,832 12.772 6.383 6.358 6.482 6.209 6.607 1,568,448 6.3444 1.58%
2006-04-24 0 12.65 12.65 12.80 12.60 13.00 772,000 9,878,000 12.795 6.284 6.284 6.358 6.259 6.458 1,554,133 6.3560 -3.80%
2006-04-21 1 - - - - - 0 0 - 6.532 - - - - 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 6.532 6.532 6.557 6.209 6.532 7,024,199 6.3327 0.00%
2006-04-19 0 13.15 12.90 12.95 12.60 13.40 2,117,492 27,013,074 12.757 6.532 6.408 6.433 6.259 6.656 4,262,778 6.3370 5.62%
2006-04-18 0 12.45 12.45 12.50 12.25 12.65 852,800 10,589,660 12.418 6.184 6.184 6.209 6.085 6.284 1,716,794 6.1683 -0.40%
2006-04-13 0 12.50 12.35 12.50 12.20 12.55 1,046,000 12,980,200 12.409 6.209 6.135 6.209 6.060 6.234 2,105,730 6.1642 2.04%
2006-04-12 0 12.25 12.20 12.30 12.15 12.45 1,582,000 19,404,500 12.266 6.085 6.060 6.110 6.035 6.184 3,184,765 6.0929 -2.00%
2006-04-11 0 12.50 12.40 12.50 12.35 12.50 1,128,000 14,020,500 12.430 6.209 6.160 6.209 6.135 6.209 2,270,806 6.1742 -0.79%
2006-04-10 0 12.60 12.55 12.60 12.55 12.90 934,000 11,833,400 12.670 6.259 6.234 6.259 6.234 6.408 1,880,260 6.2935 -1.56%
2006-04-07 0 12.80 12.75 12.80 12.70 12.90 711,000 9,074,922 12.764 6.358 6.333 6.358 6.309 6.408 1,431,332 6.3402 -1.54%
2006-04-06 0 13.00 12.95 13.00 12.30 13.00 2,494,000 31,895,700 12.789 6.458 6.433 6.458 6.110 6.458 5,020,736 6.3528 2.36%
2006-04-04 0 12.70 12.60 12.70 12.50 12.80 2,170,222 27,415,106 12.632 6.309 6.259 6.309 6.209 6.358 4,368,930 6.2750 2.01%
2006-04-03 0 12.45 12.40 12.50 12.40 12.65 1,664,000 20,855,200 12.533 6.184 6.160 6.209 6.160 6.284 3,349,841 6.2257 1.22%
2006-03-31 0 12.30 12.30 12.40 12.00 12.55 2,048,262 25,503,236 12.451 6.110 6.110 6.160 5.961 6.234 4,123,409 6.1850 2.93%
2006-03-30 0 11.95 11.95 12.05 11.95 12.55 916,000 11,335,500 12.375 5.936 5.936 5.986 5.936 6.234 1,844,023 6.1472 -0.83%
2006-03-29 0 12.05 12.00 12.05 11.90 12.15 1,206,000 14,520,000 12.040 5.986 5.961 5.986 5.911 6.035 2,427,830 5.9807 0.84%
2006-03-28 0 11.95 11.90 11.95 11.80 12.20 1,648,000 19,788,600 12.008 5.936 5.911 5.936 5.862 6.060 3,317,631 5.9647 -0.42%
2006-03-27 0 12.00 11.90 12.30 11.95 12.70 2,814,000 34,953,131 12.421 5.961 5.911 6.110 5.936 6.309 5,664,936 6.1701 -2.44%
2006-03-24 0 12.30 12.35 12.40 12.20 12.50 1,913,000 23,703,350 12.391 6.110 6.135 6.160 6.060 6.209 3,851,110 6.1549 -2.38%
2006-03-23 0 12.60 12.50 12.60 11.80 12.65 4,768,000 58,409,100 12.250 6.259 6.209 6.259 5.862 6.284 9,598,584 6.0852 7.23%
2006-03-22 0 11.75 11.60 11.75 11.25 11.90 2,142,000 24,843,600 11.598 5.837 5.762 5.837 5.588 5.911 4,312,115 5.7613 4.44%
2006-03-21 0 11.25 11.15 11.25 10.90 11.40 2,086,000 23,267,400 11.154 5.588 5.539 5.588 5.414 5.663 4,199,380 5.5407 2.74%
2006-03-20 0 10.95 10.90 10.95 10.60 11.00 1,400,000 15,187,600 10.848 5.439 5.414 5.439 5.265 5.464 2,818,376 5.3888 2.82%
2006-03-17 0 10.65 10.65 10.80 10.65 10.90 838,000 9,048,000 10.797 5.290 5.290 5.365 5.290 5.414 1,686,999 5.3634 -2.29%
2006-03-16 0 10.90 10.90 11.00 10.55 11.05 2,926,000 32,028,200 10.946 5.414 5.414 5.464 5.241 5.489 5,890,406 5.4374 1.87%
2006-03-15 0 10.70 10.70 10.75 10.55 10.85 912,000 9,785,300 10.729 5.315 5.315 5.340 5.241 5.390 1,835,971 5.3298 1.90%
2006-03-14 0 10.50 10.50 10.65 10.50 10.80 1,600,000 17,148,300 10.718 5.216 5.216 5.290 5.216 5.365 3,221,001 5.3239 -2.33%
2006-03-13 0 10.75 10.80 10.85 10.65 10.80 126,000 1,350,800 10.721 5.340 5.365 5.390 5.290 5.365 253,654 5.3254 0.00%
2006-03-10 0 10.75 10.65 10.75 10.70 10.85 1,564,000 16,828,500 10.760 5.340 5.290 5.340 5.315 5.390 3,148,529 5.3449 -1.38%
2006-03-09 0 10.90 10.80 10.90 10.70 10.95 2,077,495 22,436,049 10.800 5.414 5.365 5.414 5.315 5.439 4,182,259 5.3646 0.46%
2006-03-08 0 10.85 10.65 10.85 10.45 11.00 3,086,830 33,059,894 10.710 5.390 5.290 5.390 5.191 5.464 6,214,177 5.3201 0.93%
2006-03-07 0 10.75 10.65 10.80 10.65 11.00 66,700 716,980 10.749 5.340 5.290 5.365 5.290 5.464 134,275 5.3396 -2.71%
2006-03-06 0 11.05 10.90 11.15 10.55 11.05 1,858,933 19,816,125 10.660 5.489 5.414 5.539 5.241 5.489 3,742,266 5.2952 4.25%
2006-03-03 0 10.60 10.50 10.60 10.40 10.70 2,188,000 22,998,300 10.511 5.265 5.216 5.265 5.166 5.315 4,404,719 5.2213 0.95%
2006-03-02 0 10.50 10.40 10.50 10.40 10.55 334,300 3,511,475 10.504 5.216 5.166 5.216 5.166 5.241 672,988 5.2177 0.96%
2006-03-01 0 10.40 10.40 10.50 10.40 10.50 1,052,000 11,035,600 10.490 5.166 5.166 5.216 5.166 5.216 2,117,808 5.2109 -0.95%
2006-02-28 0 10.50 10.45 10.50 10.20 10.70 449,043 4,706,043 10.480 5.216 5.191 5.216 5.067 5.315 903,980 5.2059 0.00%
2006-02-27 0 10.50 10.30 10.50 10.10 10.50 220,000 2,251,200 10.233 5.216 5.116 5.216 5.017 5.216 442,888 5.0830 2.44%
2006-02-24 0 10.25 10.20 10.25 10.20 10.40 516,000 5,285,400 10.243 5.092 5.067 5.092 5.067 5.166 1,038,773 5.0881 -1.44%
2006-02-23 0 10.40 10.30 10.35 10.20 10.40 804,000 8,330,900 10.362 5.166 5.116 5.141 5.067 5.166 1,618,553 5.1471 0.97%
2006-02-22 0 10.30 10.30 10.50 10.30 10.60 1,356,000 14,259,500 10.516 5.116 5.116 5.216 5.116 5.265 2,729,799 5.2236 -1.90%
2006-02-21 0 10.50 10.45 10.50 10.00 10.65 538,000 5,616,900 10.440 5.216 5.191 5.216 4.967 5.290 1,083,062 5.1861 0.00%
2006-02-20 0 10.50 10.45 10.50 10.35 10.70 600,000 6,301,874 10.503 5.216 5.191 5.216 5.141 5.315 1,207,875 5.2173 -0.47%
2006-02-17 0 10.55 10.50 10.55 10.55 10.65 412,000 4,366,000 10.597 5.241 5.216 5.241 5.241 5.290 829,408 5.2640 -0.94%
2006-02-16 0 10.65 10.60 10.65 10.55 10.70 389,551 4,142,708 10.635 5.290 5.265 5.290 5.241 5.315 784,215 5.2826 0.00%
2006-02-15 0 10.65 10.65 10.70 10.55 10.85 1,942,333 20,699,046 10.657 5.290 5.290 5.315 5.241 5.390 3,910,161 5.2937 0.95%
2006-02-14 0 10.55 10.55 10.60 10.40 10.80 1,364,180 14,472,835 10.609 5.241 5.241 5.265 5.166 5.365 2,746,266 5.2700 1.93%
2006-02-13 0 10.35 10.35 10.40 10.00 10.50 1,081,994 11,176,639 10.330 5.141 5.141 5.166 4.967 5.216 2,178,190 5.1312 2.99%
2006-02-10 0 10.05 10.00 10.05 9.900 10.20 2,652,000 26,676,676 10.059 4.992 4.967 4.992 4.918 5.067 5,338,810 4.9967 -1.47%
2006-02-09 0 10.20 10.15 10.25 9.950 10.60 1,744,000 17,964,990 10.301 5.067 5.042 5.092 4.943 5.265 3,510,891 5.1169 -3.32%
2006-02-08 0 10.55 10.50 10.55 10.30 10.75 2,062,000 21,684,600 10.516 5.241 5.216 5.241 5.116 5.340 4,151,065 5.2239 2.43%
2006-02-07 0 10.30 10.15 10.35 10.00 10.60 2,504,603 25,596,841 10.220 5.116 5.042 5.141 4.967 5.265 5,042,081 5.0766 3.00%
2006-02-06 0 10.00 9.900 10.00 9.500 10.00 4,321,665 42,304,757 9.7890 4.967 4.918 4.967 4.719 4.967 8,700,055 4.8626 6.95%
2006-02-03 0 9.350 9.350 9.400 9.300 9.800 3,652,000 34,626,000 9.4814 4.645 4.645 4.669 4.620 4.868 7,351,935 4.7098 -4.59%
2006-02-02 0 9.800 9.750 9.800 9.450 9.900 6,098,496 59,617,321 9.7757 4.868 4.843 4.868 4.694 4.918 12,277,040 4.8560 4.26%
2006-02-01 0 9.400 9.400 9.450 9.250 9.600 3,517,000 32,859,500 9.3430 4.669 4.669 4.694 4.595 4.769 7,080,163 4.6411 1.62%
2006-01-27 0 9.250 9.150 9.250 9.200 9.500 7,855,000 73,296,700 9.3312 4.595 4.545 4.595 4.570 4.719 15,813,103 4.6352 -2.12%
2006-01-26 0 9.450 9.400 9.450 9.400 9.600 958,000 9,075,000 9.4729 4.694 4.669 4.694 4.669 4.769 1,928,575 4.7055 -1.56%
2006-01-25 0 9.600 9.500 9.600 9.450 9.600 2,074,000 19,807,000 9.5501 4.769 4.719 4.769 4.694 4.769 4,175,223 4.7439 0.52%
2006-01-24 0 9.550 9.550 9.600 9.550 9.650 768,000 7,340,700 9.5582 4.744 4.744 4.769 4.744 4.794 1,546,081 4.7479 -0.52%
2006-01-23 0 9.600 9.550 9.650 9.550 9.700 706,295 6,782,744 9.6033 4.769 4.744 4.794 4.744 4.818 1,421,861 4.7703 0.00%
2006-01-20 0 9.600 9.500 9.650 9.500 9.800 438,000 4,211,800 9.6160 4.769 4.719 4.794 4.719 4.868 881,749 4.7766 -0.52%
2006-01-19 0 9.650 9.500 9.650 9.550 9.700 946,000 9,093,300 9.6124 4.794 4.719 4.794 4.744 4.818 1,904,417 4.7748 0.00%
2006-01-18 0 9.650 9.550 9.700 9.600 9.700 1,508,000 14,547,100 9.6466 4.794 4.744 4.818 4.769 4.818 3,035,794 4.7919 0.00%
2006-01-17 0 9.650 9.650 9.700 9.650 9.850 1,410,111 13,762,060 9.7596 4.794 4.794 4.818 4.794 4.893 2,838,731 4.8480 -1.53%
2006-01-16 0 9.800 9.700 9.800 9.700 9.850 2,472,879 24,134,438 9.7597 4.868 4.818 4.868 4.818 4.893 4,978,217 4.8480 1.03%
2006-01-13 0 9.700 9.700 9.750 9.500 9.750 4,729,312 45,550,904 9.6316 4.818 4.818 4.843 4.719 4.843 9,520,700 4.7844 2.11%
2006-01-12 0 9.500 9.400 9.500 9.000 9.500 3,376,111 31,200,770 9.2416 4.719 4.669 4.719 4.471 4.719 6,796,536 4.5907 5.56%
2006-01-11 0 9.000 9.000 9.050 8.600 9.050 4,008,381 35,376,565 8.8256 4.471 4.471 4.495 4.272 4.495 8,069,375 4.3841 5.26%
2006-01-10 0 8.550 8.500 8.550 8.500 8.550 1,853,000 15,783,400 8.5178 4.247 4.222 4.247 4.222 4.247 3,730,322 4.2311 0.59%
2006-01-09 0 8.500 8.450 8.500 8.450 8.600 1,518,000 12,907,600 8.5030 4.222 4.197 4.222 4.197 4.272 3,055,925 4.2238 -1.16%
2006-01-06 0 8.600 8.550 8.600 8.500 8.600 650,000 5,545,100 8.5309 4.272 4.247 4.272 4.222 4.272 1,308,532 4.2377 0.00%
2006-01-05 0 8.600 8.550 8.600 8.450 8.700 1,946,000 16,593,500 8.5270 4.272 4.247 4.272 4.197 4.322 3,917,543 4.2357 -0.58%
2006-01-04 0 8.650 8.600 8.700 8.650 8.700 306,000 2,647,800 8.6529 4.297 4.272 4.322 4.297 4.322 616,016 4.2983 -0.57%
2006-01-03 0 8.700 8.650 8.700 8.600 8.750 526,000 4,576,400 8.7004 4.322 4.297 4.322 4.272 4.346 1,058,904 4.3218 -1.14%
2005-12-30 0 8.800 8.700 8.800 8.650 8.800 594,113 5,178,189 8.7158 4.371 4.322 4.371 4.297 4.371 1,196,024 4.3295 1.15%
2005-12-29 0 8.700 8.700 8.750 8.700 8.850 788,000 6,860,900 8.7067 4.322 4.322 4.346 4.322 4.396 1,586,343 4.3250 -1.14%
2005-12-28 0 8.800 8.700 8.800 8.700 8.800 574,000 4,996,800 8.7052 4.371 4.322 4.371 4.322 4.371 1,155,534 4.3242 -0.56%
2005-12-23 0 8.850 8.750 8.850 8.750 8.850 497,693 4,377,444 8.7955 4.396 4.346 4.396 4.346 4.396 1,001,919 4.3691 0.57%
2005-12-22 0 8.800 8.700 8.800 8.550 8.800 444,000 3,874,200 8.7257 4.371 4.322 4.371 4.247 4.371 893,828 4.3344 2.92%
2005-12-21 0 8.550 8.550 8.700 8.550 8.800 149,000 1,293,500 8.6812 4.247 4.247 4.322 4.247 4.371 299,956 4.3123 -1.16%
2005-12-20 0 8.650 8.650 8.750 8.600 8.750 226,000 1,959,160 8.6688 4.297 4.297 4.346 4.272 4.346 454,966 4.3062 -2.26%
2005-12-19 0 8.850 8.750 8.850 8.800 8.850 307,389 2,705,045 8.8001 4.396 4.346 4.396 4.371 4.396 618,813 4.3713 0.57%
2005-12-16 0 8.800 8.750 8.800 8.750 8.900 1,110,000 9,770,336 8.8021 4.371 4.346 4.371 4.346 4.421 2,234,570 4.3724 -1.12%
2005-12-15 0 8.900 8.900 8.950 8.700 9.000 2,011,800 17,861,390 8.8783 4.421 4.421 4.446 4.322 4.471 4,050,007 4.4102 2.89%
2005-12-14 0 8.650 8.550 8.650 8.500 8.850 1,560,000 13,531,754 8.6742 4.297 4.247 4.297 4.222 4.396 3,140,476 4.3088 -1.14%
2005-12-13 0 8.750 8.800 8.850 8.450 8.950 1,233,000 10,800,151 8.7592 4.346 4.371 4.396 4.197 4.446 2,482,184 4.3511 3.55%
2005-12-12 0 8.450 8.450 8.500 8.450 8.850 788,000 6,708,946 8.5139 4.197 4.197 4.222 4.197 4.396 1,586,343 4.2292 -2.31%
2005-12-09 0 8.650 8.450 8.700 8.350 8.850 2,316,000 19,769,026 8.5358 4.297 4.197 4.322 4.148 4.396 4,662,399 4.2401 -2.26%
2005-12-08 0 8.850 8.800 8.850 8.750 8.950 854,000 7,547,576 8.8379 4.396 4.371 4.396 4.346 4.446 1,719,209 4.3901 -1.12%
2005-12-07 0 8.950 8.750 8.950 8.800 8.950 650,000 5,750,800 8.8474 4.446 4.346 4.446 4.371 4.446 1,308,532 4.3948 0.00%
2005-12-06 0 8.950 9.000 9.100 8.600 9.100 886,000 7,813,530 8.8189 4.446 4.471 4.520 4.272 4.520 1,783,629 4.3807 -0.56%
2005-12-05 0 9.000 8.950 9.000 8.800 9.100 2,988,000 26,869,050 8.9923 4.471 4.446 4.471 4.371 4.520 6,015,220 4.4668 2.86%
2005-12-02 0 8.750 8.700 8.750 8.600 8.750 2,596,000 22,517,200 8.6738 4.346 4.322 4.346 4.272 4.346 5,226,075 4.3086 2.34%
2005-12-01 0 8.550 8.550 8.600 8.200 8.750 2,048,444 17,581,652 8.5829 4.247 4.247 4.272 4.073 4.346 4,123,775 4.2635 4.91%
2005-11-30 0 8.150 8.100 8.200 8.150 8.250 468,000 3,830,656 8.1852 4.048 4.024 4.073 4.048 4.098 942,143 4.0659 -1.81%
2005-11-29 0 8.300 8.300 8.350 8.300 8.450 78,000 648,500 8.3141 4.123 4.123 4.148 4.123 4.197 157,024 4.1299 -1.78%
2005-11-28 0 8.450 8.450 8.500 8.250 8.550 1,286,000 10,838,800 8.4283 4.197 4.197 4.222 4.098 4.247 2,588,880 4.1867 1.81%
2005-11-25 0 8.300 8.250 8.300 8.250 8.300 1,049,360 8,694,884 8.2859 4.123 4.098 4.123 4.098 4.123 2,112,494 4.1159 1.22%
2005-11-24 0 8.200 8.150 8.200 8.150 8.200 638,000 5,231,500 8.1998 4.073 4.048 4.073 4.048 4.073 1,284,374 4.0732 0.00%
2005-11-23 0 8.200 8.200 8.250 8.150 8.350 543,995 4,486,759 8.2478 4.073 4.073 4.098 4.048 4.148 1,095,130 4.0970 -1.20%
2005-11-22 0 8.300 8.250 8.300 8.150 8.300 778,000 6,387,000 8.2095 4.123 4.098 4.123 4.048 4.123 1,566,212 4.0780 1.22%
2005-11-21 0 8.200 8.150 8.200 7.950 8.200 1,376,208 11,168,064 8.1151 4.073 4.048 4.073 3.949 4.073 2,770,480 4.0311 3.80%
2005-11-18 0 7.900 7.900 7.950 7.900 8.000 1,242,168 9,849,902 7.9296 3.924 3.924 3.949 3.924 3.974 2,500,640 3.9390 0.64%
2005-11-17 0 7.850 7.850 7.900 7.800 7.950 754,000 5,946,200 7.8862 3.899 3.899 3.924 3.875 3.949 1,517,897 3.9174 -0.63%
2005-11-16 0 7.900 7.850 7.900 7.500 8.000 3,146,000 24,660,500 7.8387 3.924 3.899 3.924 3.726 3.974 6,333,294 3.8938 4.64%
2005-11-15 0 7.550 7.500 7.550 7.550 7.550 1,308,000 9,875,400 7.5500 3.750 3.726 3.750 3.750 3.750 2,633,169 3.7504 -0.66%
2005-11-14 0 7.600 7.600 7.650 7.600 7.750 50,000 381,300 7.6260 3.775 3.775 3.800 3.775 3.850 100,656 3.7881 -2.56%
2005-11-11 0 7.800 7.750 7.800 7.750 7.800 898,000 6,965,972 7.7572 3.875 3.850 3.875 3.850 3.875 1,807,787 3.8533 0.65%
2005-11-10 0 7.750 7.700 7.750 7.700 7.900 1,954,000 15,146,200 7.7514 3.850 3.825 3.850 3.825 3.924 3,933,648 3.8504 1.31%
2005-11-09 0 7.650 7.650 7.800 7.600 7.900 786,000 6,016,600 7.6547 3.800 3.800 3.875 3.775 3.924 1,582,317 3.8024 -2.55%
2005-11-08 0 7.850 7.750 7.900 7.650 7.900 76,000 593,100 7.8039 3.899 3.850 3.924 3.800 3.924 152,998 3.8765 0.64%
2005-11-07 0 7.800 7.750 7.850 7.650 8.000 2,852,000 22,297,100 7.8181 3.875 3.850 3.899 3.800 3.974 5,741,435 3.8835 1.96%
2005-11-04 0 7.650 7.600 7.650 7.400 7.800 2,398,000 18,101,400 7.5485 3.800 3.775 3.800 3.676 3.875 4,827,476 3.7497 4.08%
2005-11-03 0 7.350 7.300 7.350 7.300 7.350 892,000 6,528,400 7.3188 3.651 3.626 3.651 3.626 3.651 1,795,708 3.6356 1.38%
2005-11-02 0 7.250 7.250 7.300 7.150 7.350 2,992,522 21,638,776 7.2309 3.601 3.601 3.626 3.552 3.651 6,024,323 3.5919 2.11%
2005-11-01 0 7.100 7.100 7.150 7.050 7.250 2,772,000 19,773,800 7.1334 3.527 3.527 3.552 3.502 3.601 5,580,385 3.5434 -1.39%
2005-10-31 0 7.200 7.200 7.250 7.100 7.250 1,064,000 7,673,000 7.2115 3.577 3.577 3.601 3.527 3.601 2,141,966 3.5822 0.00%
2005-10-28 0 7.200 7.150 7.200 7.150 7.450 2,908,637 21,369,023 7.3467 3.577 3.552 3.577 3.552 3.701 5,855,452 3.6494 -3.36%
2005-10-27 0 7.450 7.350 7.450 7.150 7.450 450,000 3,266,600 7.2591 3.701 3.651 3.701 3.552 3.701 905,907 3.6059 4.93%
2005-10-26 0 7.100 7.050 7.100 7.050 7.200 650,000 4,614,400 7.0991 3.527 3.502 3.527 3.502 3.577 1,308,532 3.5264 -0.70%
2005-10-25 0 7.150 7.100 7.150 7.100 7.200 892,000 6,349,500 7.1183 3.552 3.527 3.552 3.527 3.577 1,795,708 3.5359 0.70%
2005-10-24 0 7.100 7.050 7.100 7.050 7.150 342,000 2,430,100 7.1056 3.527 3.502 3.527 3.502 3.552 688,489 3.5296 -0.70%
2005-10-21 0 7.150 7.100 7.150 7.100 7.200 1,678,000 11,959,200 7.1271 3.552 3.527 3.552 3.527 3.577 3,378,025 3.5403 0.00%
2005-10-20 0 7.150 7.100 7.200 7.150 7.250 454,000 3,278,600 7.2216 3.552 3.527 3.577 3.552 3.601 913,959 3.5873 0.70%
2005-10-19 0 7.100 7.100 7.200 7.100 7.300 1,880,000 13,447,100 7.1527 3.527 3.527 3.577 3.527 3.626 3,784,677 3.5530 -2.07%
2005-10-18 0 7.250 7.250 7.300 7.250 7.300 238,000 1,729,800 7.2681 3.601 3.601 3.626 3.601 3.626 479,124 3.6103 -0.68%
2005-10-17 0 7.300 7.250 7.300 7.250 7.350 312,000 2,282,400 7.3154 3.626 3.601 3.626 3.601 3.651 628,095 3.6338 1.39%
2005-10-14 0 7.200 7.250 7.300 7.200 7.300 1,370,200 9,902,810 7.2273 3.577 3.601 3.626 3.577 3.626 2,758,385 3.5901 -1.37%
2005-10-13 0 7.300 7.250 7.300 7.250 7.350 292,000 2,125,100 7.2777 3.626 3.601 3.626 3.601 3.651 587,833 3.6151 0.00%
2005-10-12 0 7.300 7.250 7.300 7.250 7.350 786,000 5,719,800 7.2771 3.626 3.601 3.626 3.601 3.651 1,582,317 3.6148 -0.68%
2005-10-10 0 7.350 7.300 7.350 7.300 7.400 1,960,000 14,402,600 7.3483 3.651 3.626 3.651 3.626 3.676 3,945,727 3.6502 0.00%
2005-10-07 0 7.350 7.300 7.350 7.250 7.400 1,426,000 10,447,828 7.3267 3.651 3.626 3.651 3.601 3.676 2,870,717 3.6394 -1.34%
2005-10-06 0 7.450 7.350 7.450 7.350 7.500 1,071,000 7,942,250 7.4157 3.701 3.651 3.701 3.651 3.726 2,156,058 3.6837 0.00%
2005-10-05 0 7.450 7.350 7.450 7.300 7.450 753,000 5,579,350 7.4095 3.701 3.651 3.701 3.626 3.701 1,515,884 3.6806 0.00%
2005-10-04 0 7.450 7.350 7.450 7.350 7.500 788,000 5,848,200 7.4216 3.701 3.651 3.701 3.651 3.726 1,586,343 3.6866 0.68%
2005-10-03 0 7.400 7.400 7.450 7.300 7.500 1,842,000 13,644,200 7.4073 3.676 3.676 3.701 3.626 3.726 3,708,178 3.6795 0.00%
2005-09-30 0 7.400 7.300 7.400 7.300 7.400 381,000 2,812,300 7.3814 3.676 3.626 3.676 3.626 3.676 767,001 3.6666 0.00%
2005-09-29 0 7.400 7.350 7.400 7.350 7.400 908,000 6,718,000 7.3987 3.676 3.651 3.676 3.651 3.676 1,827,918 3.6752 0.00%
2005-09-28 0 7.400 7.350 7.450 7.300 7.500 5,698,000 42,236,700 7.4125 3.676 3.651 3.701 3.626 3.726 11,470,791 3.6821 0.00%
2005-09-27 0 7.400 7.300 7.400 7.300 7.400 4,769,816 35,061,575 7.3507 3.676 3.626 3.676 3.626 3.676 9,602,240 3.6514 0.00%
2005-09-26 0 7.400 7.300 7.400 7.350 7.400 718,000 5,288,700 7.3659 3.676 3.626 3.676 3.651 3.676 1,445,424 3.6589 0.00%
2005-09-23 0 7.400 7.350 7.400 7.300 7.500 1,554,000 11,473,000 7.3829 3.676 3.651 3.676 3.626 3.726 3,128,398 3.6674 1.37%
2005-09-22 0 7.300 7.350 7.400 7.000 7.500 1,996,318 14,589,694 7.3083 3.626 3.651 3.676 3.477 3.726 4,018,839 3.6303 3.11%
2005-09-21 0 7.200 7.200 7.250 7.050 7.250 2,651,191 18,981,237 7.1595 3.517 3.517 3.541 3.444 3.541 5,427,642 3.4971 1.41%
2005-09-20 0 7.100 7.050 7.100 7.050 7.150 1,064,000 7,564,200 7.1092 3.468 3.444 3.468 3.444 3.492 2,178,270 3.4726 0.00%
2005-09-16 0 7.100 7.050 7.100 7.050 7.200 498,350 3,544,233 7.1119 3.468 3.444 3.468 3.444 3.517 1,020,245 3.4739 -1.39%
2005-09-15 0 7.200 7.150 7.200 7.150 7.200 1,382,000 9,890,600 7.1567 3.517 3.492 3.517 3.492 3.517 2,829,295 3.4958 0.00%
2005-09-14 0 7.200 7.150 7.200 7.100 7.200 3,840,111 27,378,471 7.1296 3.517 3.492 3.517 3.468 3.517 7,861,654 3.4825 0.00%
2005-09-13 0 7.200 7.100 7.200 7.100 7.200 3,839,341 27,457,109 7.1515 3.517 3.468 3.517 3.468 3.517 7,860,078 3.4932 0.00%
2005-09-12 0 7.200 7.150 7.200 7.100 7.200 5,648,333 40,300,914 7.1350 3.517 3.492 3.517 3.468 3.517 11,563,530 3.4852 1.41%
2005-09-09 0 7.100 7.100 7.150 7.000 7.150 4,940,983 35,062,632 7.0963 3.468 3.468 3.492 3.419 3.492 10,115,411 3.4663 1.43%
2005-09-08 0 7.000 7.000 7.100 6.900 7.150 7,780,171 54,565,080 7.0134 3.419 3.419 3.468 3.370 3.492 15,927,929 3.4257 0.72%
2005-09-07 0 6.950 6.850 6.950 6.800 7.000 6,128,886 42,347,381 6.9095 3.395 3.346 3.395 3.322 3.419 12,547,341 3.3750 2.96%
2005-09-06 0 6.750 6.750 6.900 6.750 7.050 14,214,957 98,660,108 6.9406 3.297 3.297 3.370 3.297 3.444 29,101,522 3.3902 0.00%
2005-09-05 0 6.750 6.700 6.750 6.400 6.750 2,403,904 15,834,441 6.5870 3.297 3.273 3.297 3.126 3.297 4,921,384 3.2175 5.47%
2005-09-02 0 6.400 6.350 6.400 6.300 6.400 462,000 2,933,000 6.3485 3.126 3.102 3.126 3.077 3.126 945,828 3.1010 0.00%
2005-09-01 0 6.400 6.300 6.350 6.350 6.500 1,576,957 10,076,333 6.3897 3.126 3.077 3.102 3.102 3.175 3,228,420 3.1211 0.00%
2005-08-31 0 6.400 6.350 6.400 6.300 6.400 1,978,000 12,547,400 6.3435 3.126 3.102 3.126 3.077 3.126 4,049,454 3.0985 0.79%
2005-08-30 0 6.350 6.350 6.400 6.350 6.400 1,105,000 7,043,250 6.3740 3.102 3.102 3.126 3.102 3.126 2,262,207 3.1134 -0.78%
2005-08-29 0 6.400 6.350 6.400 6.350 6.450 2,504,000 15,998,000 6.3890 3.126 3.102 3.126 3.102 3.151 5,126,305 3.1208 0.00%
2005-08-26 0 6.400 6.350 6.450 6.400 6.450 790,000 5,063,700 6.4097 3.126 3.102 3.151 3.126 3.151 1,617,325 3.1309 -0.78%
2005-08-25 0 6.450 6.400 6.450 6.300 6.500 4,177,589 26,764,491 6.4067 3.151 3.126 3.151 3.077 3.175 8,552,555 3.1294 0.00%
2005-08-24 0 6.450 6.450 6.500 6.150 6.500 2,641,056 16,469,083 6.2358 3.151 3.151 3.175 3.004 3.175 5,406,893 3.0459 4.88%
2005-08-23 0 6.150 6.150 6.200 6.150 6.250 3,374,000 20,922,100 6.2010 3.004 3.004 3.028 3.004 3.053 6,907,410 3.0289 -0.81%
2005-08-22 0 6.200 6.150 6.200 6.150 6.250 2,050,333 12,710,415 6.1992 3.028 3.004 3.028 3.004 3.053 4,197,537 3.0281 0.00%
2005-08-19 0 6.200 6.150 6.200 6.050 6.250 5,302,000 32,538,000 6.1369 3.028 3.004 3.028 2.955 3.053 10,854,501 2.9977 0.81%
2005-08-18 0 6.150 6.100 6.150 6.100 6.300 5,202,488 32,135,652 6.1770 3.004 2.980 3.004 2.980 3.077 10,650,776 3.0172 0.82%
2005-08-17 0 6.100 6.050 6.100 6.050 6.200 4,304,756 26,397,908 6.1323 2.980 2.955 2.980 2.955 3.028 8,812,897 2.9954 -0.81%
2005-08-16 0 6.150 6.100 6.150 6.100 6.200 2,812,402 17,298,612 6.1508 3.004 2.980 3.004 2.980 3.028 5,757,680 3.0044 0.00%
2005-08-15 0 6.150 6.150 6.200 6.150 6.200 1,584,000 9,742,700 6.1507 3.004 3.004 3.028 3.004 3.028 3,242,839 3.0044 0.00%
2005-08-12 0 6.150 6.100 6.150 6.100 6.200 1,487,800 9,150,420 6.1503 3.004 2.980 3.004 2.980 3.028 3,045,893 3.0042 0.00%
2005-08-11 0 6.150 6.100 6.150 6.050 6.200 1,868,222 11,352,521 6.0766 3.004 2.980 3.004 2.955 3.028 3,824,711 2.9682 1.65%
2005-08-10 0 6.050 6.000 6.050 6.050 6.100 796,000 4,820,000 6.0553 2.955 2.931 2.955 2.955 2.980 1,629,608 2.9578 0.83%
2005-08-09 0 6.000 5.950 6.000 6.000 6.050 762,000 4,591,900 6.0261 2.931 2.906 2.931 2.931 2.955 1,560,002 2.9435 -0.83%
2005-08-08 0 6.050 6.000 6.050 6.000 6.150 2,086,000 12,603,400 6.0419 2.955 2.931 2.955 2.931 3.004 4,270,556 2.9512 0.83%
2005-08-05 0 6.000 6.000 6.050 5.900 6.050 3,886,000 23,250,700 5.9832 2.931 2.931 2.955 2.882 2.955 7,955,600 2.9226 0.00%
2005-08-04 0 6.000 5.950 6.000 5.900 6.050 3,130,000 18,779,555 5.9999 2.931 2.906 2.931 2.882 2.955 6,407,882 2.9307 -1.64%
2005-08-03 0 6.100 6.050 6.100 6.000 6.150 1,180,000 7,163,953 6.0711 2.980 2.955 2.980 2.931 3.004 2,415,751 2.9655 -0.81%
2005-08-02 0 6.150 6.050 6.150 6.050 6.150 1,198,148 7,275,375 6.0722 3.004 2.955 3.004 2.955 3.004 2,452,904 2.9660 2.50%
2005-08-01 0 6.000 5.950 6.050 6.000 6.200 3,162,000 19,186,700 6.0679 2.931 2.906 2.955 2.931 3.028 6,473,394 2.9639 -3.23%
2005-07-29 0 6.200 6.100 6.200 6.100 6.250 1,242,000 7,670,880 6.1762 3.028 2.980 3.028 2.980 3.053 2,542,680 3.0168 -0.80%
2005-07-28 0 6.250 6.200 6.250 6.200 6.350 1,942,956 12,202,284 6.2803 3.053 3.028 3.053 3.028 3.102 3,977,710 3.0677 -1.57%
2005-07-27 0 6.350 6.350 6.400 6.150 6.400 4,156,014 26,181,286 6.2996 3.102 3.102 3.126 3.004 3.126 8,508,385 3.0771 3.25%
2005-07-26 0 6.150 6.100 6.150 5.950 6.200 3,408,192 20,712,914 6.0774 3.004 2.980 3.004 2.906 3.028 6,977,409 2.9686 2.50%
2005-07-25 0 6.000 5.950 6.050 5.900 6.050 4,968,670 29,568,586 5.9510 2.931 2.906 2.955 2.882 2.955 10,172,093 2.9068 0.00%
2005-07-22 0 6.000 5.950 6.000 5.900 6.000 1,008,838 6,004,146 5.9515 2.931 2.906 2.931 2.882 2.931 2,065,340 2.9071 1.69%
2005-07-21 0 5.900 5.900 5.950 5.900 5.950 748,000 4,421,100 5.9106 2.882 2.882 2.906 2.882 2.906 1,531,340 2.8871 0.00%
2005-07-20 0 5.900 5.850 5.900 5.800 6.000 3,006,916 17,755,657 5.9049 2.882 2.857 2.882 2.833 2.931 6,155,899 2.8843 0.85%
2005-07-19 0 5.850 5.800 5.850 5.700 5.850 1,774,406 10,236,194 5.7688 2.857 2.833 2.857 2.784 2.857 3,632,647 2.8178 0.86%
2005-07-18 0 5.800 5.750 5.800 5.650 5.800 1,331,455 7,654,448 5.7489 2.833 2.809 2.833 2.760 2.833 2,725,817 2.8081 1.75%
2005-07-15 0 5.700 5.650 5.700 5.600 5.700 2,213,285 12,466,434 5.6325 2.784 2.760 2.784 2.735 2.784 4,531,140 2.7513 1.79%
2005-07-14 0 5.600 5.600 5.650 5.550 5.600 453,360 2,538,044 5.5983 2.735 2.735 2.760 2.711 2.735 928,140 2.7345 0.00%
2005-07-13 0 5.600 5.550 5.650 5.550 5.650 2,784,955 15,585,431 5.5963 2.735 2.711 2.760 2.711 2.760 5,701,490 2.7336 0.90%
2005-07-12 0 5.550 5.500 5.550 5.550 5.600 2,024,000 11,234,700 5.5507 2.711 2.687 2.711 2.711 2.735 4,143,627 2.7113 0.00%
2005-07-11 0 5.550 5.500 5.550 5.500 5.600 444,402 2,463,171 5.5427 2.711 2.687 2.711 2.687 2.735 909,800 2.7074 0.91%
2005-07-08 0 5.500 5.450 5.500 5.500 5.550 605,360 3,340,776 5.5187 2.687 2.662 2.687 2.687 2.711 1,239,321 2.6956 -1.79%
2005-07-07 0 5.600 5.550 5.600 5.450 5.650 1,442,066 8,048,956 5.5815 2.735 2.711 2.735 2.662 2.760 2,952,265 2.7264 1.82%
2005-07-06 0 5.500 5.450 5.500 5.500 5.550 742,850 4,101,405 5.5212 2.687 2.662 2.687 2.687 2.711 1,520,797 2.6969 0.00%
2005-07-05 0 5.500 5.450 5.500 5.450 5.500 191,201 1,048,565 5.4841 2.687 2.662 2.687 2.662 2.687 391,436 2.6788 0.00%
2005-07-04 0 5.500 5.450 5.500 5.300 5.550 306,000 1,662,000 5.4314 2.687 2.662 2.687 2.589 2.711 626,457 2.6530 1.85%
2005-06-30 0 5.400 5.400 5.450 5.400 5.500 1,672,000 9,075,700 5.4281 2.638 2.638 2.662 2.638 2.687 3,422,996 2.6514 -2.70%
2005-06-29 0 5.550 5.500 5.550 5.500 5.600 556,563 3,090,968 5.5537 2.711 2.687 2.711 2.687 2.735 1,139,422 2.7128 0.00%
2005-06-28 0 5.550 5.550 5.600 5.500 5.650 360,000 2,003,900 5.5664 2.711 2.711 2.735 2.687 2.760 737,009 2.7190 0.00%
2005-06-27 0 5.550 5.500 5.550 5.550 5.650 1,040,000 5,798,400 5.5754 2.711 2.687 2.711 2.711 2.760 2,129,136 2.7234 -0.89%
2005-06-24 0 5.600 5.550 5.600 5.550 5.650 904,963 5,056,800 5.5879 2.735 2.711 2.735 2.711 2.760 1,852,682 2.7294 0.00%
2005-06-23 0 5.600 5.550 5.650 5.550 5.700 2,984,172 16,814,426 5.6345 2.735 2.711 2.760 2.711 2.784 6,109,336 2.7523 -0.88%
2005-06-22 0 5.650 5.600 5.650 5.500 5.700 3,216,878 17,921,885 5.5712 2.760 2.735 2.760 2.687 2.784 6,585,743 2.7213 3.67%
2005-06-21 0 5.450 5.450 5.500 5.400 5.500 3,815,889 20,791,662 5.4487 2.662 2.662 2.687 2.638 2.687 7,812,066 2.6615 0.93%
2005-06-20 0 5.400 5.350 5.400 5.250 5.400 5,262,527 27,975,602 5.3160 2.638 2.613 2.638 2.564 2.638 10,773,690 2.5967 1.89%
2005-06-17 0 5.300 5.250 5.300 5.200 5.300 2,054,038 10,788,297 5.2522 2.589 2.564 2.589 2.540 2.589 4,205,122 2.5655 0.95%
2005-06-16 0 5.250 5.200 5.250 5.200 5.300 1,078,000 5,654,500 5.2454 2.564 2.540 2.564 2.540 2.589 2,206,932 2.5622 0.00%
2005-06-15 0 5.250 5.200 5.300 5.200 5.300 3,804,030 19,917,805 5.2360 2.564 2.540 2.589 2.540 2.589 7,787,787 2.5576 0.96%
2005-06-14 0 5.200 5.200 5.250 5.150 5.250 932,000 4,874,800 5.2305 2.540 2.540 2.564 2.516 2.564 1,908,034 2.5549 -0.95%
2005-06-13 0 5.250 5.200 5.250 5.200 5.300 2,027,555 10,617,731 5.2367 2.564 2.540 2.564 2.540 2.589 4,150,905 2.5579 0.00%
2005-06-10 0 5.250 5.200 5.250 5.200 5.300 430,000 2,253,160 5.2399 2.564 2.540 2.564 2.540 2.589 880,316 2.5595 0.00%
2005-06-09 0 5.250 5.150 5.250 5.100 5.300 4,065,064 21,101,873 5.1910 2.564 2.516 2.564 2.491 2.589 8,322,188 2.5356 1.94%
2005-06-08 0 5.150 5.100 5.150 5.050 5.150 2,151,623 10,959,615 5.0937 2.516 2.491 2.516 2.467 2.516 4,404,903 2.4880 0.98%
2005-06-07 0 5.100 5.050 5.100 5.000 5.150 3,367,088 17,087,727 5.0749 2.491 2.467 2.491 2.442 2.516 6,893,259 2.4789 0.99%
2005-06-06 0 5.050 5.000 5.050 4.975 5.050 1,868,267 9,358,358 5.0091 2.467 2.442 2.467 2.430 2.467 3,824,803 2.4468 1.51%
2005-06-03 0 4.975 4.925 4.975 4.950 5.000 492,000 2,441,600 4.9626 2.430 2.406 2.430 2.418 2.442 1,007,245 2.4240 0.00%
2005-06-02 0 4.975 4.975 5.000 4.975 5.050 846,111 4,229,444 4.9987 2.430 2.430 2.442 2.430 2.467 1,732,198 2.4417 -0.50%
2005-06-01 0 5.000 5.000 5.050 4.975 5.100 410,000 2,057,450 5.0182 2.442 2.442 2.467 2.430 2.491 839,371 2.4512 -0.99%
2005-05-31 0 5.050 5.000 5.100 5.000 5.100 4,229,000 21,393,600 5.0588 2.467 2.442 2.491 2.442 2.491 8,657,806 2.4710 -0.98%
2005-05-30 0 5.100 5.050 5.100 5.050 5.150 2,914,222 14,817,804 5.0847 2.491 2.467 2.491 2.467 2.516 5,966,131 2.4837 0.99%
2005-05-27 0 5.050 5.000 5.050 4.975 5.100 3,562,274 17,848,643 5.0105 2.467 2.442 2.467 2.430 2.491 7,292,853 2.4474 1.51%
2005-05-26 0 4.975 4.925 4.975 4.950 5.000 922,556 4,588,147 4.9733 2.430 2.406 2.430 2.418 2.442 1,888,700 2.4293 0.00%
2005-05-25 0 4.975 4.950 4.975 4.925 5.000 790,000 3,919,600 4.9615 2.430 2.418 2.430 2.406 2.442 1,617,325 2.4235 0.00%
2005-05-24 0 4.975 4.950 4.975 4.925 4.975 1,432,961 7,084,937 4.9443 2.430 2.418 2.430 2.406 2.430 2,933,625 2.4151 1.02%
2005-05-23 0 4.925 4.900 4.925 4.875 4.925 6,074,000 29,879,550 4.9193 2.406 2.393 2.406 2.381 2.406 12,434,976 2.4029 0.00%
2005-05-20 0 4.925 4.900 4.925 4.875 4.925 796,063 3,892,941 4.8902 2.406 2.393 2.406 2.381 2.406 1,629,737 2.3887 0.00%
2005-05-19 0 4.925 4.850 4.925 4.850 4.925 2,109,200 10,344,490 4.9045 2.406 2.369 2.406 2.369 2.406 4,318,053 2.3956 0.00%
2005-05-18 0 4.925 4.900 4.925 4.850 4.925 1,122,000 5,510,000 4.9109 2.406 2.393 2.406 2.369 2.406 2,297,011 2.3988 0.51%
2005-05-17 0 4.900 4.875 4.900 4.875 4.925 1,689,588 8,296,022 4.9101 2.393 2.381 2.393 2.381 2.406 3,459,003 2.3984 -0.51%
2005-05-13 0 4.925 4.900 4.925 4.825 4.950 2,218,222 10,831,877 4.8831 2.406 2.393 2.406 2.357 2.418 4,541,247 2.3852 0.51%
2005-05-12 0 4.900 4.850 4.900 4.825 4.900 2,406,000 11,703,845 4.8644 2.393 2.369 2.393 2.357 2.393 4,925,675 2.3761 2.08%
2005-05-11 0 4.800 4.775 4.800 4.800 4.900 2,370,000 11,528,900 4.8645 2.345 2.332 2.345 2.345 2.393 4,851,974 2.3761 -2.54%
2005-05-10 0 4.925 4.925 4.950 4.775 5.000 5,148,061 25,122,341 4.8800 2.406 2.406 2.418 2.332 2.442 10,539,350 2.3837 2.60%
2005-05-09 0 4.800 4.775 4.800 4.750 4.825 3,860,222 18,566,043 4.8096 2.345 2.332 2.345 2.320 2.357 7,902,826 2.3493 -1.54%
2005-05-06 0 4.875 4.850 4.875 4.850 4.900 692,630 3,360,943 4.8524 2.381 2.369 2.381 2.369 2.393 1,417,984 2.3702 -0.51%
2005-05-05 0 4.900 4.875 4.900 4.800 4.900 1,296,888 6,323,412 4.8758 2.393 2.381 2.393 2.345 2.393 2,655,050 2.3817 2.62%
2005-05-04 0 4.775 4.750 4.800 4.750 4.850 476,000 2,277,300 4.7842 2.332 2.320 2.345 2.320 2.369 974,489 2.3369 -1.04%
2005-05-03 0 4.825 4.850 4.875 4.825 4.875 400,000 1,940,200 4.8505 2.357 2.369 2.381 2.357 2.381 818,899 2.3693 -0.52%
2005-04-29 0 4.850 4.850 4.875 4.800 4.875 834,000 4,035,350 4.8385 2.369 2.369 2.381 2.345 2.381 1,707,404 2.3634 0.00%
2005-04-28 0 4.850 4.850 4.875 4.775 4.875 998,000 4,841,650 4.8514 2.369 2.369 2.381 2.332 2.381 2,043,152 2.3697 0.52%
2005-04-27 0 4.825 4.825 4.850 4.675 4.850 4,154,000 19,819,750 4.7712 2.357 2.357 2.369 2.284 2.369 8,504,262 2.3306 1.05%
2005-04-26 0 4.775 4.750 4.775 4.675 4.775 658,000 3,123,800 4.7474 2.332 2.320 2.332 2.284 2.332 1,347,088 2.3189 2.58%
2005-04-25 0 4.775 4.700 4.775 4.625 4.775 1,066,000 5,014,100 4.7037 2.274 2.238 2.274 2.202 2.274 2,238,623 2.2398 3.24%
2005-04-22 0 4.625 4.625 4.700 4.625 4.700 1,230,000 5,746,900 4.6723 2.202 2.202 2.238 2.202 2.238 2,583,027 2.2249 -0.54%
2005-04-21 0 4.650 4.600 4.650 4.575 4.650 420,000 1,937,000 4.6119 2.214 2.190 2.214 2.179 2.214 882,009 2.1961 0.54%
2005-04-20 0 4.625 4.600 4.625 4.575 4.625 698,000 3,212,400 4.6023 2.202 2.190 2.202 2.179 2.202 1,465,815 2.1915 0.00%
2005-04-19 0 4.625 4.600 4.625 4.600 4.650 756,000 3,495,550 4.6237 2.202 2.190 2.202 2.190 2.214 1,587,617 2.2018 0.54%
2005-04-18 0 4.600 4.600 4.625 4.550 4.650 948,000 4,356,800 4.5958 2.190 2.190 2.202 2.167 2.214 1,990,821 2.1884 1.10%
2005-04-15 0 4.550 4.550 4.575 4.550 4.575 260,000 1,187,000 4.5654 2.167 2.167 2.179 2.167 2.179 546,006 2.1740 0.00%
2005-04-14 0 4.550 4.550 4.575 4.525 4.550 132,000 600,350 4.5481 2.167 2.167 2.179 2.155 2.167 277,203 2.1657 0.00%
2005-04-13 0 4.550 4.525 4.550 4.525 4.550 2,466,000 11,218,250 4.5492 2.167 2.155 2.167 2.155 2.167 5,178,654 2.1662 0.55%
2005-04-12 0 4.525 4.500 4.525 4.500 4.525 1,677,781 7,588,636 4.5230 2.155 2.143 2.155 2.143 2.155 3,523,377 2.1538 0.00%
2005-04-11 0 4.525 4.525 4.550 4.500 4.550 2,376,000 10,760,400 4.5288 2.155 2.155 2.167 2.143 2.167 4,989,652 2.1565 -0.55%
2005-04-08 0 4.550 4.525 4.550 4.525 4.550 3,982,000 18,112,950 4.5487 2.167 2.155 2.167 2.155 2.167 8,362,288 2.1660 0.55%
2005-04-07 0 4.525 4.500 4.525 4.500 4.550 6,166,000 27,953,550 4.5335 2.155 2.143 2.155 2.143 2.167 12,948,736 2.1588 -0.55%
2005-04-06 0 4.550 4.525 4.550 4.500 4.575 3,708,000 16,859,500 4.5468 2.167 2.155 2.167 2.143 2.179 7,786,882 2.1651 0.00%
2005-04-04 0 4.550 4.550 4.575 4.550 4.550 2,076,000 9,445,800 4.5500 2.167 2.167 2.179 2.167 2.167 4,359,646 2.1666 -0.55%
2005-04-01 0 4.575 4.575 4.600 4.550 4.625 1,452,000 6,649,500 4.5795 2.179 2.179 2.190 2.167 2.202 3,049,232 2.1807 -1.08%
2005-03-31 0 4.625 4.600 4.625 4.625 4.675 1,232,000 5,706,250 4.6317 2.202 2.190 2.202 2.202 2.226 2,587,227 2.2055 1.09%
2005-03-30 0 4.575 4.575 4.600 4.550 4.725 636,000 2,925,300 4.5995 2.179 2.179 2.190 2.167 2.250 1,335,614 2.1902 -1.08%
2005-03-29 0 4.625 4.600 4.650 4.600 4.725 2,060,000 9,562,550 4.6420 2.202 2.190 2.214 2.190 2.250 4,326,045 2.2105 -2.12%
2005-03-24 0 4.725 4.700 4.725 4.725 4.800 1,076,000 5,096,600 4.7366 2.250 2.238 2.250 2.250 2.286 2,259,624 2.2555 -1.05%
2005-03-23 0 4.775 4.725 4.775 4.725 4.875 1,554,611 7,463,341 4.8008 2.274 2.250 2.274 2.250 2.321 3,264,717 2.2861 -2.05%
2005-03-22 0 4.875 4.850 4.900 4.775 4.950 3,488,000 17,054,650 4.8895 2.321 2.309 2.333 2.274 2.357 7,324,877 2.3283 -1.02%
2005-03-21 0 4.925 4.925 4.950 4.925 5.050 9,012,333 44,665,306 4.9560 2.345 2.345 2.357 2.345 2.405 18,926,098 2.3600 -1.01%
2005-03-18 0 4.975 4.925 5.000 4.775 5.000 8,949,841 44,039,687 4.9207 2.369 2.345 2.381 2.274 2.381 18,794,863 2.3432 4.74%
2005-03-17 0 4.750 4.775 4.800 4.600 4.775 4,218,561 19,893,959 4.7158 2.262 2.274 2.286 2.190 2.274 8,859,071 2.2456 3.26%
2005-03-16 0 4.600 4.575 4.600 4.550 4.600 1,264,000 5,779,700 4.5725 2.190 2.179 2.190 2.167 2.190 2,654,428 2.1774 1.10%
2005-03-15 0 4.550 4.550 4.575 4.525 4.575 2,058,000 9,368,150 4.5521 2.167 2.167 2.179 2.155 2.179 4,321,845 2.1676 -0.55%
2005-03-14 0 4.575 4.550 4.575 4.500 4.600 2,166,000 9,888,350 4.5653 2.179 2.167 2.179 2.143 2.190 4,548,648 2.1739 0.00%
2005-03-11 0 4.575 4.550 4.575 4.525 4.625 3,320,000 15,204,350 4.5796 2.179 2.167 2.179 2.155 2.202 6,972,073 2.1808 -0.54%
2005-03-10 0 4.600 4.575 4.625 4.425 4.650 7,528,000 34,054,458 4.5237 2.190 2.179 2.202 2.107 2.214 15,808,966 2.1541 2.79%
2005-03-09 0 4.475 4.475 4.525 4.400 4.525 6,196,000 27,660,000 4.4642 2.131 2.131 2.155 2.095 2.155 13,011,736 2.1258 0.00%
2005-03-08 0 4.475 4.475 4.500 4.475 4.525 1,404,381 6,335,762 4.5114 2.131 2.131 2.143 2.131 2.155 2,949,231 2.1483 -1.10%
2005-03-07 0 4.525 4.500 4.525 4.475 4.600 2,736,000 12,370,550 4.5214 2.155 2.143 2.155 2.131 2.190 5,745,660 2.1530 1.12%
2005-03-04 0 4.475 4.450 4.475 4.450 4.500 4,234,000 18,939,500 4.4732 2.131 2.119 2.131 2.119 2.143 8,891,493 2.1301 -0.56%
2005-03-03 0 4.500 4.475 4.525 4.400 4.550 2,354,000 10,544,600 4.4794 2.143 2.131 2.155 2.095 2.167 4,943,452 2.1330 1.12%
2005-03-02 0 4.450 4.400 4.450 4.300 4.600 3,310,000 14,660,700 4.4292 2.119 2.095 2.119 2.048 2.190 6,951,073 2.1091 -2.20%
2005-03-01 0 4.550 4.550 4.575 4.525 4.650 2,372,000 10,925,600 4.6061 2.167 2.167 2.179 2.155 2.214 4,981,252 2.1933 -1.62%
2005-02-28 0 4.625 4.625 4.650 4.625 4.700 2,348,000 10,930,050 4.6550 2.202 2.202 2.214 2.202 2.238 4,930,852 2.2167 -1.60%
2005-02-25 0 4.700 4.700 4.725 4.700 4.750 540,249 2,560,402 4.7393 2.238 2.238 2.250 2.238 2.262 1,134,535 2.2568 -1.05%
2005-02-24 0 4.750 4.700 4.750 4.750 4.750 334,000 1,586,500 4.7500 2.262 2.238 2.262 2.262 2.262 701,407 2.2619 0.00%
2005-02-23 0 4.750 4.700 4.750 4.700 4.750 564,000 2,655,250 4.7079 2.262 2.238 2.262 2.238 2.262 1,184,412 2.2418 1.06%
2005-02-22 0 4.700 4.700 4.725 4.700 4.750 626,000 2,963,250 4.7336 2.238 2.238 2.250 2.238 2.262 1,314,614 2.2541 -1.05%
2005-02-21 0 4.750 4.725 4.750 4.725 4.775 676,000 3,210,850 4.7498 2.262 2.250 2.262 2.250 2.274 1,419,615 2.2618 0.53%
2005-02-18 0 4.725 4.725 4.750 4.700 4.750 310,000 1,464,550 4.7244 2.250 2.250 2.262 2.238 2.262 651,007 2.2497 -0.53%
2005-02-17 0 4.750 4.725 4.750 4.725 4.800 2,252,000 10,692,350 4.7479 2.262 2.250 2.262 2.250 2.286 4,729,250 2.2609 -1.04%
2005-02-16 0 4.800 4.725 4.800 4.725 4.800 254,000 1,211,700 4.7705 2.286 2.250 2.286 2.250 2.286 533,406 2.2716 0.52%
2005-02-15 0 4.775 4.725 4.775 4.725 4.800 1,006,000 4,789,166 4.7606 2.274 2.250 2.274 2.250 2.286 2,112,622 2.2669 -0.52%
2005-02-14 0 4.800 4.775 4.800 4.775 4.800 1,778,000 8,525,750 4.7951 2.286 2.274 2.286 2.274 2.286 3,733,839 2.2834 0.00%
2005-02-08 0 4.800 4.775 4.800 4.775 4.825 1,408,000 6,770,000 4.8082 2.286 2.274 2.286 2.274 2.298 2,956,831 2.2896 0.00%
2005-02-07 0 4.800 4.775 4.825 4.775 4.800 2,070,665 9,925,509 4.7934 2.286 2.274 2.298 2.274 2.286 4,348,442 2.2825 0.52%
2005-02-04 0 4.775 4.775 4.800 4.775 4.800 774,000 3,696,200 4.7755 2.274 2.274 2.286 2.274 2.286 1,625,417 2.2740 -0.52%
2005-02-03 0 4.800 4.775 4.800 4.775 4.800 271,562 1,302,052 4.7947 2.286 2.274 2.286 2.274 2.286 570,286 2.2832 0.00%
2005-02-02 0 4.800 4.725 4.800 4.725 4.800 755,904 3,591,604 4.7514 2.286 2.250 2.286 2.250 2.286 1,587,415 2.2625 0.00%
2005-02-01 0 4.800 4.775 4.800 4.750 4.800 120,000 575,000 4.7917 2.286 2.274 2.286 2.262 2.286 252,003 2.2817 0.00%
2005-01-31 0 4.800 4.750 4.800 4.750 4.800 328,000 1,568,300 4.7814 2.286 2.262 2.286 2.262 2.286 688,807 2.2768 0.52%
2005-01-28 0 4.775 4.775 4.800 4.725 4.800 1,124,527 5,379,717 4.7840 2.274 2.274 2.286 2.250 2.286 2,361,531 2.2781 0.00%
2005-01-27 0 4.775 4.750 4.775 4.750 4.825 1,654,000 7,908,900 4.7817 2.274 2.262 2.274 2.262 2.298 3,473,436 2.2770 -0.52%
2005-01-26 0 4.800 4.750 4.800 4.750 4.800 490,000 2,350,250 4.7964 2.286 2.262 2.286 2.262 2.286 1,029,011 2.2840 1.05%
2005-01-25 0 4.750 4.725 4.775 4.700 4.800 686,000 3,283,180 4.7860 2.262 2.250 2.274 2.238 2.286 1,440,615 2.2790 -0.52%
2005-01-24 0 4.775 4.775 4.800 4.750 4.800 379,825 1,816,836 4.7834 2.274 2.274 2.286 2.262 2.286 797,641 2.2778 -0.52%
2005-01-21 0 4.800 4.775 4.800 4.675 4.850 2,124,582 10,181,606 4.7923 2.286 2.274 2.286 2.226 2.309 4,461,669 2.2820 3.78%
2005-01-20 0 4.625 4.625 4.675 4.600 4.625 1,406,000 6,499,700 4.6228 2.202 2.202 2.226 2.190 2.202 2,952,631 2.2013 0.00%
2005-01-19 0 4.625 4.600 4.625 4.600 4.700 1,722,000 7,986,600 4.6380 2.202 2.190 2.202 2.190 2.238 3,616,238 2.2085 -1.07%
2005-01-18 0 4.675 4.675 4.700 4.675 4.725 1,378,000 6,479,500 4.7021 2.226 2.226 2.238 2.226 2.250 2,893,830 2.2391 -0.53%
2005-01-17 0 4.700 4.675 4.700 4.700 4.775 322,000 1,518,410 4.7156 2.238 2.226 2.238 2.238 2.274 676,207 2.2455 -1.57%
2005-01-14 0 4.775 4.750 4.775 4.700 4.850 1,782,222 8,520,949 4.7811 2.274 2.262 2.274 2.238 2.309 3,742,705 2.2767 1.60%
2005-01-13 0 4.700 4.700 4.775 4.700 4.700 60,000 282,000 4.7000 2.238 2.238 2.274 2.238 2.238 126,001 2.2381 2.17%
2005-01-12 0 4.600 4.600 4.825 4.550 4.650 514,000 2,357,700 4.5870 2.190 2.190 2.298 2.167 2.214 1,079,411 2.1842 -1.08%
2005-01-11 0 4.650 4.600 4.650 4.650 4.800 1,228,000 5,847,300 4.7616 2.214 2.190 2.214 2.214 2.286 2,578,827 2.2674 -4.12%
2005-01-10 0 4.850 4.825 4.850 4.800 4.850 68,000 328,450 4.8301 2.309 2.298 2.309 2.286 2.309 142,801 2.3000 1.04%
2005-01-07 0 4.800 4.775 4.800 4.775 4.800 616,000 2,956,700 4.7998 2.286 2.274 2.286 2.274 2.286 1,293,614 2.2856 -1.03%
2005-01-06 0 4.850 4.800 4.850 4.775 4.850 132,000 633,750 4.8011 2.309 2.286 2.309 2.274 2.309 277,203 2.2862 0.52%
2005-01-05 0 4.825 4.800 4.850 4.800 4.850 60,000 290,200 4.8367 2.298 2.286 2.309 2.286 2.309 126,001 2.3032 -1.53%
2005-01-04 0 4.900 4.875 4.925 4.900 4.950 204,000 1,000,600 4.9049 2.333 2.321 2.345 2.333 2.357 428,404 2.3356 -1.01%
2005-01-03 0 4.950 4.900 4.925 4.925 4.950 120,000 592,250 4.9354 2.357 2.333 2.345 2.345 2.357 252,003 2.3502 -2.94%
2004-12-31 0 5.100 4.925 5.100 4.925 5.100 2,052,206 10,249,864 4.9946 2.429 2.345 2.429 2.345 2.429 4,309,678 2.3783 3.55%
2004-12-30 0 4.925 4.875 4.925 4.775 4.925 1,877,443 9,171,095 4.8849 2.345 2.321 2.345 2.274 2.345 3,942,672 2.3261 2.60%
2004-12-29 0 4.800 4.775 4.800 4.750 4.800 376,000 1,801,200 4.7904 2.286 2.274 2.286 2.262 2.286 789,608 2.2811 2.13%
2004-12-28 0 4.700 4.700 4.775 4.700 4.700 22,000 103,400 4.7000 2.238 2.238 2.274 2.238 2.238 46,200 2.2381 -1.57%
2004-12-24 0 4.775 4.775 4.800 4.775 4.800 12,000 57,350 4.7792 2.274 2.274 2.286 2.274 2.286 25,200 2.2758 0.53%
2004-12-23 0 4.750 4.750 4.775 4.750 4.750 38,000 180,500 4.7500 2.262 2.262 2.274 2.262 2.262 79,801 2.2619 1.06%
2004-12-22 0 4.700 4.700 4.750 4.700 4.700 40,000 188,000 4.7000 2.238 2.238 2.262 2.238 2.238 84,001 2.2381 0.00%
2004-12-21 0 4.700 4.700 4.750 4.700 4.800 488,000 2,304,600 4.7225 2.238 2.238 2.262 2.238 2.286 1,024,811 2.2488 -1.05%
2004-12-20 0 4.750 4.750 4.800 4.750 4.775 396,000 1,889,500 4.7715 2.262 2.262 2.286 2.262 2.274 831,609 2.2721 -0.52%
2004-12-17 0 4.775 4.725 4.800 4.725 4.800 496,000 2,360,250 4.7586 2.274 2.250 2.286 2.250 2.286 1,041,611 2.2660 1.06%
2004-12-16 0 4.725 4.725 4.800 4.725 4.825 782,000 3,728,550 4.7680 2.250 2.250 2.286 2.250 2.298 1,642,217 2.2704 -2.07%
2004-12-15 0 4.825 4.825 4.850 4.800 4.850 2,900,000 13,930,096 4.8035 2.298 2.298 2.309 2.286 2.309 6,090,064 2.2873 0.52%
2004-12-14 0 4.800 4.775 4.800 4.725 4.825 1,010,000 4,828,300 4.7805 2.286 2.274 2.286 2.250 2.298 2,121,022 2.2764 2.67%
2004-12-13 0 4.675 4.650 4.675 4.675 4.700 874,000 4,089,300 4.6788 2.226 2.214 2.226 2.226 2.238 1,835,419 2.2280 0.00%
2004-12-10 0 4.675 4.650 4.700 4.675 4.900 756,000 3,584,700 4.7417 2.226 2.214 2.238 2.226 2.333 1,587,617 2.2579 -2.60%
2004-12-09 0 4.800 4.800 4.875 4.800 4.850 153,360 743,560 4.8485 2.286 2.286 2.321 2.286 2.309 322,059 2.3088 -2.04%
2004-12-08 0 4.900 4.825 4.900 4.875 4.900 48,000 234,050 4.8760 2.333 2.298 2.333 2.321 2.333 100,801 2.3219 0.51%
2004-12-07 0 4.875 4.850 4.950 4.800 4.925 1,468,000 7,198,300 4.9035 2.321 2.309 2.357 2.286 2.345 3,082,832 2.3350 -1.02%
2004-12-06 0 4.925 4.925 4.950 4.800 4.925 1,558,889 7,632,917 4.8964 2.345 2.345 2.357 2.286 2.345 3,273,701 2.3316 2.07%
2004-12-03 0 4.825 4.825 4.850 4.800 4.825 748,402 3,601,419 4.8121 2.298 2.298 2.309 2.286 2.298 1,571,661 2.2915 1.58%
2004-12-02 0 4.750 4.750 4.800 4.750 4.800 1,435,533 6,840,717 4.7653 2.262 2.262 2.286 2.262 2.286 3,014,651 2.2692 0.00%
2004-12-01 0 4.750 4.750 4.775 4.750 4.800 1,150,000 5,473,050 4.7592 2.262 2.262 2.274 2.262 2.286 2,415,025 2.2662 -1.04%
2004-11-30 0 4.800 4.800 4.825 4.675 4.800 1,070,680 5,104,006 4.7671 2.286 2.286 2.298 2.226 2.286 2,248,452 2.2700 2.67%
2004-11-29 0 4.675 4.650 4.700 4.550 4.700 688,000 3,217,900 4.6772 2.226 2.214 2.238 2.167 2.238 1,444,815 2.2272 0.00%
2004-11-26 0 4.675 4.650 4.675 4.650 4.700 1,770,000 8,286,750 4.6818 2.226 2.214 2.226 2.214 2.238 3,717,039 2.2294 0.00%
2004-11-25 0 4.675 4.650 4.675 4.650 4.700 1,614,000 7,554,500 4.6806 2.226 2.214 2.226 2.214 2.238 3,389,436 2.2288 -1.06%
2004-11-24 0 4.725 4.700 4.725 4.700 4.775 956,000 4,533,950 4.7426 2.250 2.238 2.250 2.238 2.274 2,007,621 2.2584 -0.53%
2004-11-23 0 4.750 4.650 4.750 4.625 4.775 461,000 2,167,925 4.7027 2.262 2.214 2.262 2.202 2.274 968,110 2.2393 3.26%
2004-11-22 0 4.600 4.600 4.625 4.600 4.600 60,000 276,000 4.6000 2.190 2.190 2.202 2.190 2.190 126,001 2.1905 -1.08%
2004-11-19 0 4.650 4.600 4.650 4.600 4.650 1,552,000 7,178,900 4.6256 2.214 2.190 2.214 2.190 2.214 3,259,234 2.2026 1.09%
2004-11-18 0 4.600 4.550 4.625 4.500 4.650 917,000 4,204,550 4.5851 2.190 2.167 2.202 2.143 2.214 1,925,720 2.1834 0.00%
2004-11-17 0 4.600 4.550 4.625 4.550 4.625 104,000 478,100 4.5971 2.190 2.167 2.202 2.167 2.202 218,402 2.1891 1.10%
2004-11-16 0 4.550 4.550 4.650 4.550 4.650 2,410,000 11,140,150 4.6225 2.167 2.167 2.214 2.167 2.214 5,061,053 2.2012 -2.67%
2004-11-15 0 4.675 4.650 4.675 4.575 4.675 878,000 4,070,650 4.6363 2.226 2.214 2.226 2.179 2.226 1,843,819 2.2077 2.19%
2004-11-12 0 4.575 4.550 4.575 4.550 4.625 1,692,000 7,748,050 4.5792 2.179 2.167 2.179 2.167 2.202 3,553,237 2.1806 0.55%
2004-11-11 0 4.550 4.525 4.550 4.500 4.550 414,630 1,876,272 4.5252 2.167 2.155 2.167 2.143 2.167 870,732 2.1548 2.25%
2004-11-10 0 4.450 4.400 4.475 4.325 4.475 778,992 3,404,015 4.3698 2.119 2.095 2.131 2.060 2.131 1,635,900 2.0808 2.89%
2004-11-09 0 4.325 4.325 4.350 4.300 4.350 1,282,000 5,517,450 4.3038 2.060 2.060 2.071 2.048 2.071 2,692,228 2.0494 0.58%
2004-11-08 0 4.300 4.300 4.325 4.275 4.350 1,464,000 6,299,050 4.3026 2.048 2.048 2.060 2.036 2.071 3,074,432 2.0488 1.18%
2004-11-05 0 4.250 4.225 4.275 4.250 4.350 332,000 1,425,000 4.2922 2.024 2.012 2.036 2.024 2.071 697,207 2.0439 -1.16%
2004-11-04 0 4.300 4.275 4.300 4.275 4.350 918,000 3,947,950 4.3006 2.048 2.036 2.048 2.036 2.071 1,927,820 2.0479 1.18%
2004-11-03 0 4.250 4.200 4.300 4.200 4.275 1,956,000 8,224,300 4.2047 2.024 2.000 2.048 2.000 2.036 4,107,643 2.0022 1.19%
2004-11-02 0 4.200 4.200 4.225 4.175 4.225 864,000 3,628,800 4.2000 2.000 2.000 2.012 1.988 2.012 1,814,419 2.0000 0.60%
2004-11-01 0 4.175 4.150 4.175 4.175 4.200 902,000 3,769,850 4.1794 1.988 1.976 1.988 1.988 2.000 1,894,220 1.9902 0.60%
2004-10-29 0 4.150 4.150 4.200 4.150 4.225 12,000 49,950 4.1625 1.976 1.976 2.000 1.976 2.012 25,200 1.9821 -1.19%
2004-10-28 0 4.200 4.200 4.225 4.125 4.225 1,638,000 6,878,100 4.1991 2.000 2.000 2.012 1.964 2.012 3,439,836 1.9995 0.00%
2004-10-27 0 4.200 4.200 4.225 4.150 4.200 373,467 1,546,834 4.1418 2.000 2.000 2.012 1.976 2.000 784,289 1.9723 1.20%
2004-10-26 0 4.150 4.125 4.175 4.100 4.150 1,538,000 6,355,603 4.1324 1.976 1.964 1.988 1.952 1.976 3,229,834 1.9678 0.00%
2004-10-25 0 4.150 4.125 4.150 4.125 4.150 382,000 1,579,050 4.1336 1.976 1.964 1.976 1.964 1.976 802,208 1.9684 0.00%
2004-10-21 0 4.150 4.150 4.175 4.150 4.200 362,000 1,507,100 4.1633 1.976 1.976 1.988 1.976 2.000 760,208 1.9825 -0.60%
2004-10-20 0 4.175 4.175 4.200 4.175 4.200 168,000 701,550 4.1759 1.988 1.988 2.000 1.988 2.000 352,804 1.9885 -0.60%
2004-10-19 0 4.200 4.200 4.225 4.150 4.250 1,182,000 4,941,800 4.1809 2.000 2.000 2.012 1.976 2.024 2,482,226 1.9909 -0.59%
2004-10-18 0 4.225 4.225 4.250 4.225 4.275 294,000 1,248,250 4.2457 2.012 2.012 2.024 2.012 2.036 617,406 2.0218 -0.59%
2004-10-15 0 4.250 4.250 4.275 4.225 4.350 598,000 2,545,200 4.2562 2.024 2.024 2.036 2.012 2.071 1,255,813 2.0267 -1.16%
2004-10-14 0 4.300 4.250 4.325 4.225 4.300 748,000 3,192,400 4.2679 2.048 2.024 2.060 2.012 2.048 1,570,816 2.0323 0.58%
2004-10-13 0 4.275 4.275 4.300 4.250 4.300 1,050,000 4,475,150 4.2620 2.036 2.036 2.048 2.024 2.048 2,205,023 2.0295 -0.58%
2004-10-12 0 4.300 4.275 4.325 4.225 4.325 1,790,000 7,686,300 4.2940 2.048 2.036 2.060 2.012 2.060 3,759,039 2.0448 1.78%
2004-10-11 0 4.225 4.225 4.250 4.175 4.300 1,106,000 4,675,250 4.2272 2.012 2.012 2.024 1.988 2.048 2,322,624 2.0129 -1.74%
2004-10-08 0 4.300 4.300 4.325 4.175 4.325 3,660,000 15,631,600 4.2709 2.048 2.048 2.060 1.988 2.060 7,686,081 2.0338 2.99%
2004-10-07 0 4.175 4.175 4.200 4.125 4.200 644,000 2,681,498 4.1638 1.988 1.988 2.000 1.964 2.000 1,352,414 1.9827 1.21%
2004-10-06 0 4.125 4.100 4.125 4.075 4.150 1,772,456 7,245,701 4.0879 1.964 1.952 1.964 1.940 1.976 3,722,197 1.9466 2.48%
2004-10-05 0 4.025 4.025 4.050 3.950 4.050 1,074,000 4,273,644 3.9792 1.917 1.917 1.929 1.881 1.929 2,255,424 1.8948 1.90%
2004-10-04 0 3.950 3.950 3.975 3.925 3.975 770,000 3,043,000 3.9519 1.881 1.881 1.893 1.869 1.893 1,617,017 1.8819 -0.63%
2004-09-30 0 3.975 3.950 3.975 3.950 4.000 979,544 3,890,394 3.9716 1.893 1.881 1.893 1.881 1.905 2,057,064 1.8912 0.00%
2004-09-28 0 3.975 3.975 4.000 3.975 4.025 230,000 920,050 4.0002 1.893 1.893 1.905 1.893 1.917 483,005 1.9048 -1.24%
2004-09-27 0 4.025 4.025 4.050 3.975 4.025 960,000 3,841,800 4.0019 1.917 1.917 1.929 1.893 1.917 2,016,021 1.9056 0.63%
2004-09-24 0 4.000 3.975 4.000 3.975 4.000 720,000 2,871,700 3.9885 1.905 1.893 1.905 1.893 1.905 1,512,016 1.8993 0.63%
2004-09-23 0 3.975 3.950 4.000 3.925 4.000 468,000 1,852,450 3.9582 1.893 1.881 1.905 1.869 1.905 982,810 1.8849 -0.63%
2004-09-22 0 4.000 3.950 4.000 3.925 4.125 3,272,000 13,068,100 3.9939 1.905 1.881 1.905 1.869 1.964 6,871,272 1.9018 -1.84%
2004-09-21 0 4.175 4.175 4.200 4.150 4.250 1,674,000 7,051,650 4.2125 1.940 1.940 1.952 1.929 1.975 3,601,705 1.9579 0.60%
2004-09-20 0 4.150 4.150 4.175 4.050 4.175 874,000 3,601,450 4.1207 1.929 1.929 1.940 1.882 1.940 1,880,460 1.9152 0.00%
2004-09-17 0 4.150 4.150 4.175 4.100 4.325 3,094,000 12,901,950 4.1700 1.929 1.929 1.940 1.906 2.010 6,656,915 1.9381 -4.05%
2004-09-16 0 4.325 4.300 4.325 4.300 4.325 1,540,000 6,636,670 4.3095 2.010 1.999 2.010 1.999 2.010 3,313,397 2.0030 0.00%
2004-09-15 0 4.325 4.300 4.325 4.275 4.400 874,000 3,770,550 4.3141 2.010 1.999 2.010 1.987 2.045 1,880,460 2.0051 -1.14%
2004-09-14 0 4.375 4.375 4.400 4.225 4.375 1,516,000 6,513,450 4.2965 2.033 2.033 2.045 1.964 2.033 3,261,759 1.9969 3.55%
2004-09-13 0 4.225 4.200 4.225 4.200 4.250 2,550,000 10,686,006 4.1906 1.964 1.952 1.964 1.952 1.975 5,486,469 1.9477 1.81%
2004-09-10 0 4.150 4.125 4.150 4.100 4.150 5,579,525 22,885,788 4.1017 1.929 1.917 1.929 1.906 1.929 12,004,662 1.9064 1.22%
2004-09-09 0 4.100 4.075 4.100 4.075 4.225 4,476,000 18,404,750 4.1119 1.906 1.894 1.906 1.894 1.964 9,630,366 1.9111 -1.20%
2004-09-08 0 4.150 4.150 4.175 4.100 4.225 9,174,000 38,187,450 4.1626 1.929 1.929 1.940 1.906 1.964 19,738,377 1.9347 2.47%
2004-09-07 0 4.050 4.025 4.125 4.025 4.300 3,866,000 16,029,250 4.1462 1.882 1.871 1.917 1.871 1.999 8,317,917 1.9271 -5.81%
2004-09-06 0 4.300 4.275 4.300 4.250 4.350 3,044,000 13,133,650 4.3146 1.999 1.987 1.999 1.975 2.022 6,549,337 2.0053 0.58%
2004-09-03 0 4.275 4.250 4.275 4.250 4.500 3,820,000 16,765,850 4.3890 1.987 1.975 1.987 1.975 2.092 8,218,945 2.0399 -5.00%
2004-09-02 0 4.500 4.500 4.525 4.500 4.675 2,473,984 11,348,154 4.5870 2.092 2.092 2.103 2.092 2.173 5,322,916 2.1319 -2.17%
2004-09-01 0 4.600 4.600 4.625 4.575 4.625 4,188,000 19,264,500 4.5999 2.138 2.138 2.150 2.126 2.150 9,010,718 2.1380 -0.54%
2004-08-31 0 4.625 4.600 4.625 4.625 4.700 296,000 1,373,250 4.6394 2.150 2.138 2.150 2.150 2.184 636,861 2.1563 -1.07%
2004-08-30 0 4.675 4.650 4.675 4.650 4.750 240,000 1,122,150 4.6756 2.173 2.161 2.173 2.161 2.208 516,374 2.1731 -1.58%
2004-08-27 0 4.750 4.725 4.750 4.750 4.800 1,734,000 8,264,600 4.7662 2.208 2.196 2.208 2.208 2.231 3,730,799 2.2152 -1.04%
2004-08-26 0 4.800 4.775 4.800 4.725 5.000 4,018,000 19,172,650 4.7717 2.231 2.219 2.231 2.196 2.324 8,644,953 2.2178 0.00%
2004-08-25 0 4.800 4.800 4.825 4.625 4.800 6,426,000 30,594,800 4.7611 2.231 2.231 2.243 2.150 2.231 13,825,901 2.2129 4.35%
2004-08-24 0 4.600 4.600 4.625 4.575 4.625 4,130,000 18,992,850 4.5988 2.138 2.138 2.150 2.126 2.150 8,885,928 2.1374 0.00%
2004-08-23 0 4.600 4.575 4.600 4.550 4.625 1,612,000 7,379,150 4.5776 2.138 2.126 2.138 2.115 2.150 3,468,309 2.1276 0.55%
2004-08-20 0 4.575 4.550 4.575 4.575 4.625 646,000 2,965,350 4.5903 2.126 2.115 2.126 2.126 2.150 1,389,905 2.1335 -1.61%
2004-08-19 0 4.650 4.625 4.650 4.600 4.700 3,314,000 15,437,750 4.6583 2.161 2.150 2.161 2.138 2.184 7,130,258 2.1651 1.09%
2004-08-18 0 4.600 4.575 4.625 4.575 4.700 1,564,000 7,222,500 4.6180 2.138 2.126 2.150 2.126 2.184 3,365,034 2.1463 0.55%
2004-08-17 0 4.575 4.575 4.625 4.550 4.625 354,000 1,621,750 4.5812 2.126 2.126 2.150 2.115 2.150 761,651 2.1293 -0.54%
2004-08-16 0 4.600 4.600 4.625 4.525 4.625 140,000 643,850 4.5989 2.138 2.138 2.150 2.103 2.150 301,218 2.1375 0.00%
2004-08-13 0 4.600 4.575 4.600 4.575 4.600 198,000 909,800 4.5949 2.138 2.126 2.138 2.126 2.138 426,008 2.1356 0.55%
2004-08-12 0 4.575 4.575 4.600 4.575 4.700 4,678,000 21,635,950 4.6250 2.126 2.126 2.138 2.126 2.184 10,064,980 2.1496 -3.68%
2004-08-11 0 4.750 4.750 4.800 4.750 4.875 200,000 968,000 4.8400 2.208 2.208 2.231 2.208 2.266 430,311 2.2495 -2.06%
2004-08-10 0 4.850 4.825 4.850 4.800 4.875 5,434,000 26,350,750 4.8492 2.254 2.243 2.254 2.231 2.266 11,691,557 2.2538 -0.51%
2004-08-09 0 4.875 4.850 4.875 4.825 4.875 1,310,000 6,358,200 4.8536 2.266 2.254 2.266 2.243 2.266 2,818,539 2.2558 2.09%
2004-08-06 0 4.775 4.750 4.775 4.750 4.800 624,000 2,984,600 4.7830 2.219 2.208 2.219 2.208 2.231 1,342,571 2.2230 -1.55%
2004-08-05 0 4.850 4.800 4.850 4.650 4.850 1,070,000 5,129,300 4.7937 2.254 2.231 2.254 2.161 2.254 2,302,165 2.2280 4.86%
2004-08-04 0 4.625 4.625 4.650 4.625 4.700 176,000 818,400 4.6500 2.150 2.150 2.161 2.150 2.184 378,674 2.1612 -1.60%
2004-08-03 0 4.700 4.675 4.700 4.675 4.700 1,000,000 4,679,300 4.6793 2.184 2.173 2.184 2.173 2.184 2,151,556 2.1748 2.17%
2004-08-02 0 4.600 4.600 4.650 4.600 4.775 668,000 3,120,350 4.6712 2.138 2.138 2.161 2.138 2.219 1,437,240 2.1711 -3.66%
2004-07-30 0 4.775 4.750 4.775 4.700 4.875 714,000 3,417,950 4.7870 2.219 2.208 2.219 2.184 2.266 1,536,211 2.2249 1.60%
2004-07-29 0 4.700 4.700 4.750 4.700 4.875 862,000 4,110,150 4.7682 2.184 2.184 2.208 2.184 2.266 1,854,642 2.2161 -3.59%
2004-07-28 0 4.875 4.850 4.875 4.875 4.925 654,000 3,202,400 4.8966 2.266 2.254 2.266 2.266 2.289 1,407,118 2.2759 -1.52%
2004-07-27 0 4.950 4.900 4.950 4.950 5.050 56,000 277,650 4.9580 2.301 2.277 2.301 2.301 2.347 120,487 2.3044 -1.00%
2004-07-26 0 5.000 4.950 5.050 4.950 5.100 636,000 3,176,750 4.9949 2.324 2.301 2.347 2.301 2.370 1,368,390 2.3215 -1.96%
2004-07-23 0 5.100 5.050 5.100 5.050 5.100 609,000 3,105,550 5.0994 2.370 2.347 2.370 2.347 2.370 1,310,298 2.3701 0.00%
2004-07-22 0 5.100 5.000 5.100 5.100 5.100 100,000 510,000 5.1000 2.370 2.324 2.370 2.370 2.370 215,156 2.3704 -0.97%
2004-07-21 0 5.150 5.100 5.150 5.100 5.150 1,054,000 5,410,000 5.1328 2.394 2.370 2.394 2.370 2.394 2,267,740 2.3856 0.98%
2004-07-20 0 5.100 5.050 5.150 5.050 5.150 496,000 2,525,700 5.0921 2.370 2.347 2.394 2.347 2.394 1,067,172 2.3667 0.00%
2004-07-19 0 5.100 5.050 5.100 5.100 5.150 550,016 2,809,578 5.1082 2.370 2.347 2.370 2.370 2.394 1,183,390 2.3742 -0.97%
2004-07-16 0 5.150 5.100 5.150 5.050 5.150 572,000 2,916,900 5.0995 2.394 2.370 2.394 2.347 2.394 1,230,690 2.3701 0.98%
2004-07-15 0 5.100 5.050 5.150 4.875 5.150 620,000 3,141,350 5.0667 2.370 2.347 2.394 2.266 2.394 1,333,965 2.3549 -0.97%
2004-07-14 0 5.150 5.050 5.150 5.150 5.200 1,446,182 7,504,910 5.1895 2.394 2.347 2.394 2.394 2.417 3,111,542 2.4120 -0.96%
2004-07-13 0 5.200 5.200 5.250 5.200 5.250 686,137 3,577,892 5.2145 2.417 2.417 2.440 2.417 2.440 1,476,262 2.4236 -0.95%
2004-07-12 0 5.250 5.200 5.300 5.250 5.350 1,247,333 6,649,876 5.3313 2.440 2.417 2.463 2.440 2.487 2,683,707 2.4779 0.00%
2004-07-09 0 5.250 5.200 5.250 5.250 5.250 50,000 262,500 5.2500 2.440 2.417 2.440 2.440 2.440 107,578 2.4401 -2.78%
2004-07-08 0 5.400 5.300 5.400 5.300 5.400 470,653 2,528,096 5.3715 2.510 2.463 2.510 2.463 2.510 1,012,636 2.4965 -0.92%
2004-07-07 0 5.450 5.450 5.500 5.400 5.500 1,494,344 8,146,923 5.4518 2.533 2.533 2.556 2.510 2.556 3,215,165 2.5339 -0.91%
2004-07-06 0 5.500 5.450 5.500 5.400 5.500 1,821,447 9,962,069 5.4693 2.556 2.533 2.556 2.510 2.556 3,918,946 2.5420 1.85%
2004-07-05 0 5.400 5.350 5.400 5.250 5.450 1,635,360 8,776,151 5.3665 2.510 2.487 2.510 2.440 2.533 3,518,569 2.4942 0.00%
2004-07-02 0 5.400 5.350 5.400 5.000 5.500 3,417,165 18,318,001 5.3606 2.510 2.487 2.510 2.324 2.556 7,352,223 2.4915 8.00%
2004-06-30 0 5.000 4.975 5.000 4.900 5.000 1,298,411 6,446,118 4.9646 2.324 2.312 2.324 2.277 2.324 2,793,604 2.3075 1.52%
2004-06-29 0 4.925 4.900 4.925 4.825 4.950 849,622 4,176,586 4.9158 2.289 2.277 2.289 2.243 2.301 1,828,010 2.2848 0.00%
2004-06-28 0 4.925 4.900 4.925 4.700 4.925 1,139,495 5,599,636 4.9141 2.289 2.277 2.289 2.184 2.289 2,451,688 2.2840 0.51%
2004-06-25 0 4.900 4.900 4.925 4.700 4.925 2,892,888 13,821,155 4.7776 2.277 2.277 2.289 2.184 2.289 6,224,211 2.2205 3.70%
2004-06-24 0 4.725 4.675 4.725 4.325 4.725 2,741,084 12,710,634 4.6371 2.196 2.173 2.196 2.010 2.196 5,897,597 2.1552 9.25%
2004-06-23 0 4.325 4.325 4.350 4.125 4.350 650,000 2,784,100 4.2832 2.010 2.010 2.022 1.917 2.022 1,398,512 1.9908 4.85%
2004-06-21 0 4.125 4.125 4.150 4.100 4.150 112,000 460,850 4.1147 1.917 1.917 1.929 1.906 1.929 240,974 1.9124 1.85%
2004-06-18 0 4.050 4.025 4.050 4.000 4.075 564,000 2,277,850 4.0387 1.882 1.871 1.882 1.859 1.894 1,213,478 1.8771 -1.22%
2004-06-17 0 4.100 4.100 4.250 4.100 4.150 278,000 1,153,100 4.1478 1.906 1.906 1.975 1.906 1.929 598,133 1.9278 -2.38%
2004-06-16 0 4.200 4.200 4.250 4.150 4.225 358,000 1,493,050 4.1705 1.952 1.952 1.975 1.929 1.964 770,257 1.9384 2.44%
2004-06-15 0 4.100 4.025 4.125 4.025 4.200 1,864,000 7,786,450 4.1773 1.906 1.871 1.917 1.871 1.952 4,010,501 1.9415 -2.38%
2004-06-14 0 4.200 4.175 4.225 4.150 4.300 1,324,000 5,606,600 4.2346 1.952 1.940 1.964 1.929 1.999 2,848,661 1.9682 -1.18%
2004-06-11 0 4.250 4.225 4.300 4.100 4.400 1,950,000 8,356,300 4.2853 1.975 1.964 1.999 1.906 2.045 4,195,535 1.9917 -3.41%
2004-06-10 0 4.400 4.400 4.450 4.400 4.550 422,000 1,873,200 4.4389 2.045 2.045 2.068 2.045 2.115 907,957 2.0631 -2.76%
2004-06-09 0 4.525 4.500 4.550 4.525 4.600 456,000 2,077,050 4.5549 2.103 2.092 2.115 2.103 2.138 981,110 2.1170 -1.09%
2004-06-08 0 4.575 4.500 4.575 4.550 4.700 1,240,000 5,707,150 4.6025 2.126 2.092 2.126 2.115 2.184 2,667,930 2.1392 -2.14%
2004-06-07 0 4.675 4.625 4.675 4.650 4.700 828,000 3,877,500 4.6830 2.173 2.150 2.173 2.161 2.184 1,781,489 2.1766 0.54%
2004-06-04 0 4.650 4.625 4.675 4.600 4.800 1,414,000 6,573,400 4.6488 2.161 2.150 2.173 2.138 2.231 3,042,301 2.1607 -1.06%
2004-06-03 0 4.700 4.700 4.750 4.625 4.875 1,436,000 6,776,750 4.7192 2.184 2.184 2.208 2.150 2.266 3,089,635 2.1934 1.62%
2004-06-02 0 4.625 4.600 4.625 4.600 4.650 1,040,000 4,810,800 4.6258 2.150 2.138 2.150 2.138 2.161 2,237,619 2.1500 1.09%
2004-06-01 0 4.575 4.550 4.600 4.550 4.575 736,000 3,339,888 4.5379 2.126 2.115 2.138 2.115 2.126 1,583,545 2.1091 1.10%
2004-05-31 0 4.525 4.500 4.550 4.475 4.525 70,191 315,986 4.5018 2.103 2.092 2.115 2.080 2.103 151,020 2.0923 -1.09%
2004-05-28 0 4.575 4.550 4.600 4.450 4.575 344,000 1,557,800 4.5285 2.126 2.115 2.138 2.068 2.126 740,135 2.1048 2.81%
2004-05-27 0 4.450 4.450 4.475 4.400 4.500 1,388,000 6,187,450 4.4578 2.068 2.068 2.080 2.045 2.092 2,986,360 2.0719 1.71%
2004-05-25 0 4.375 4.350 4.375 4.250 4.475 524,000 2,300,250 4.3898 2.033 2.022 2.033 1.975 2.080 1,127,415 2.0403 0.00%
2004-05-24 0 4.375 4.350 4.375 4.325 4.375 420,000 1,827,550 4.3513 2.033 2.022 2.033 2.010 2.033 903,654 2.0224 1.16%
2004-05-21 0 4.325 4.325 4.350 4.125 4.325 558,319 2,392,990 4.2861 2.010 2.010 2.022 1.917 2.010 1,201,255 1.9921 4.85%
2004-05-20 0 4.125 4.050 4.125 4.100 4.150 300,000 1,242,700 4.1423 1.917 1.882 1.917 1.906 1.929 645,467 1.9253 -1.20%
2004-05-19 0 4.175 4.125 4.175 4.050 4.200 42,000 174,050 4.1440 1.940 1.917 1.940 1.882 1.952 90,365 1.9261 5.03%
2004-05-18 0 3.975 3.950 4.000 3.800 4.000 1,774,000 6,981,750 3.9356 1.847 1.836 1.859 1.766 1.859 3,816,861 1.8292 4.61%
2004-05-17 0 3.800 3.775 3.800 3.800 4.425 1,112,000 4,379,100 3.9380 1.766 1.755 1.766 1.766 2.057 2,392,531 1.8303 -14.12%
2004-05-14 0 4.425 4.425 4.450 4.400 4.575 848,000 3,793,950 4.4740 2.057 2.057 2.068 2.045 2.126 1,824,520 2.0794 -3.28%
2004-05-13 0 4.575 4.575 4.600 4.575 4.650 64,000 294,250 4.5977 2.126 2.126 2.138 2.126 2.161 137,700 2.1369 -1.61%
2004-05-12 0 4.650 4.625 4.650 4.650 4.700 2,208,000 10,298,500 4.6642 2.161 2.150 2.161 2.161 2.184 4,750,636 2.1678 0.54%
2004-05-11 0 4.625 4.600 4.650 4.600 4.700 646,000 2,998,300 4.6413 2.150 2.138 2.161 2.138 2.184 1,389,905 2.1572 -2.12%
2004-05-10 0 4.725 4.725 4.775 4.700 4.800 288,000 1,363,200 4.7333 2.196 2.196 2.219 2.184 2.231 619,648 2.2000 -1.56%
2004-05-07 0 4.800 4.800 4.900 4.750 4.850 184,000 881,800 4.7924 2.231 2.231 2.277 2.208 2.254 395,886 2.2274 -1.54%
2004-05-06 0 4.875 4.825 4.950 4.700 5.000 266,000 1,296,000 4.8722 2.266 2.243 2.301 2.184 2.324 572,314 2.2645 -0.51%
2004-05-05 0 4.900 4.775 4.900 4.750 4.900 68,000 326,850 4.8066 2.277 2.219 2.277 2.208 2.277 146,306 2.2340 3.16%
2004-05-04 0 4.750 4.725 4.800 4.650 4.750 246,000 1,161,750 4.7226 2.208 2.196 2.231 2.161 2.208 529,283 2.1950 2.70%
2004-05-03 0 4.625 4.625 4.850 4.625 4.800 282,000 1,331,100 4.7202 2.150 2.150 2.254 2.150 2.231 606,739 2.1939 0.54%
2004-04-30 0 4.600 4.550 4.825 4.600 5.000 912,000 4,505,050 4.9397 2.138 2.115 2.243 2.138 2.324 1,962,219 2.2959 -8.00%
2004-04-29 0 5.000 4.975 5.050 4.975 5.050 156,000 777,450 4.9837 2.324 2.312 2.347 2.312 2.347 335,643 2.3163 -1.96%
2004-04-28 0 5.100 5.050 5.100 5.100 5.100 150,000 765,000 5.1000 2.370 2.347 2.370 2.370 2.370 322,733 2.3704 0.00%
2004-04-27 0 5.100 5.050 5.100 5.000 5.100 444,000 2,263,400 5.0977 2.370 2.347 2.370 2.324 2.370 955,291 2.3693 2.00%
2004-04-26 0 5.000 5.000 5.050 4.975 5.050 1,200,000 5,984,900 4.9874 2.324 2.324 2.347 2.312 2.347 2,581,868 2.3181 1.42%
2004-04-23 0 5.050 5.050 5.100 4.950 5.050 490,000 2,460,250 5.0209 2.291 2.291 2.314 2.246 2.291 1,079,924 2.2782 3.06%
2004-04-22 0 4.900 4.900 4.975 4.900 4.900 160,000 784,000 4.9000 2.223 2.223 2.257 2.223 2.223 352,628 2.2233 0.51%
2004-04-21 0 4.875 4.875 5.000 4.850 5.000 1,686,000 8,279,750 4.9109 2.212 2.212 2.269 2.201 2.269 3,715,821 2.2282 -2.50%
2004-04-20 0 5.000 4.975 5.000 4.975 5.050 545,000 2,727,700 5.0050 2.269 2.257 2.269 2.257 2.291 1,201,140 2.2709 -1.96%
2004-04-19 0 5.100 5.050 5.100 5.050 5.150 96,000 490,200 5.1063 2.314 2.291 2.314 2.291 2.337 211,577 2.3169 -1.92%
2004-04-16 0 5.200 5.100 5.200 4.950 5.250 444,000 2,270,000 5.1126 2.359 2.314 2.359 2.246 2.382 978,544 2.3198 4.00%
2004-04-15 0 5.000 5.000 5.050 4.950 5.100 1,756,000 8,809,150 5.0166 2.269 2.269 2.291 2.246 2.314 3,870,096 2.2762 -1.96%
2004-04-14 0 5.100 5.050 5.100 5.100 5.150 404,000 2,070,320 5.1246 2.314 2.291 2.314 2.314 2.337 890,386 2.3252 -0.97%
2004-04-13 0 5.150 5.150 5.200 5.150 5.200 120,000 619,200 5.1600 2.337 2.337 2.359 2.337 2.359 264,471 2.3413 0.00%
2004-04-08 0 5.150 5.150 5.300 5.150 5.300 506,000 2,655,000 5.2470 2.337 2.337 2.405 2.337 2.405 1,115,187 2.3808 -2.83%
2004-04-07 0 5.300 5.300 5.350 5.300 5.300 728,000 3,858,400 5.3000 2.405 2.405 2.427 2.405 2.405 1,604,459 2.4048 -1.85%
2004-04-06 0 5.400 5.350 5.400 5.200 5.400 1,432,000 7,553,500 5.2748 2.450 2.427 2.450 2.359 2.450 3,156,023 2.3934 3.85%
2004-04-02 0 5.200 5.200 5.250 5.100 5.350 1,128,000 5,857,908 5.1932 2.359 2.359 2.382 2.314 2.427 2,486,029 2.3563 -0.95%
2004-04-01 0 5.250 5.200 5.250 5.150 5.250 226,000 1,177,700 5.2111 2.382 2.359 2.382 2.337 2.382 498,087 2.3644 0.00%
2004-03-31 0 5.250 5.250 5.350 5.250 5.500 1,820,000 9,624,439 5.2882 2.382 2.382 2.427 2.382 2.496 4,011,147 2.3994 0.96%
2004-03-30 0 5.200 5.150 5.250 5.150 5.300 872,000 4,586,356 5.2596 2.359 2.337 2.382 2.337 2.405 1,921,824 2.3865 -0.95%
2004-03-29 0 5.250 5.250 5.300 5.250 5.700 774,000 4,213,496 5.4438 2.382 2.382 2.405 2.382 2.586 1,705,839 2.4700 -4.55%
2004-03-26 0 5.500 5.450 5.600 5.500 5.700 1,017,000 5,660,950 5.5663 2.496 2.473 2.541 2.496 2.586 2,241,394 2.5256 -1.79%
2004-03-25 0 5.600 5.550 5.600 5.450 5.850 2,498,000 14,195,900 5.6829 2.541 2.518 2.541 2.473 2.654 5,505,409 2.5785 0.90%
2004-03-24 0 5.550 5.550 5.650 5.250 5.700 4,426,381 24,543,676 5.5449 2.518 2.518 2.564 2.382 2.586 9,755,420 2.5159 7.77%
2004-03-23 0 5.150 5.150 5.200 5.050 5.250 2,398,000 12,336,800 5.1446 2.337 2.337 2.359 2.291 2.382 5,285,017 2.3343 -1.90%
2004-03-22 0 5.250 5.200 5.300 5.200 5.300 1,591,128 8,315,096 5.2259 2.382 2.359 2.405 2.359 2.405 3,506,730 2.3712 -1.87%
2004-03-19 0 5.350 5.100 5.200 5.200 5.700 4,164,000 22,849,000 5.4873 2.427 2.314 2.359 2.359 2.586 9,177,151 2.4898 1.90%
2004-03-18 0 5.250 5.250 5.300 5.100 5.250 1,530,000 7,907,900 5.1686 2.382 2.382 2.405 2.314 2.382 3,372,008 2.3452 2.94%
2004-03-17 0 5.100 5.050 5.100 5.050 5.100 625,990 3,164,551 5.0553 2.314 2.291 2.314 2.291 2.314 1,379,636 2.2938 0.00%
2004-03-16 0 5.100 5.050 5.100 4.875 5.100 4,170,747 21,098,479 5.0587 2.314 2.291 2.314 2.212 2.314 9,192,021 2.2953 3.55%
2004-03-15 0 4.925 4.925 4.975 4.925 5.000 222,000 1,098,100 4.9464 2.235 2.235 2.257 2.235 2.269 489,272 2.2444 -1.01%
2004-03-12 0 4.975 4.975 5.000 4.925 4.975 634,000 3,139,700 4.9522 2.257 2.257 2.269 2.235 2.257 1,397,290 2.2470 1.53%
2004-03-11 0 4.900 4.900 4.950 4.900 4.950 384,000 1,882,100 4.9013 2.223 2.223 2.246 2.223 2.246 846,308 2.2239 -1.01%
2004-03-10 0 4.950 4.950 4.975 4.925 5.000 1,276,249 6,320,008 4.9520 2.246 2.246 2.257 2.235 2.269 2,812,759 2.2469 -0.50%
2004-03-09 0 4.975 4.975 5.000 4.850 5.000 2,280,630 11,308,240 4.9584 2.257 2.257 2.269 2.201 2.269 5,026,342 2.2498 2.05%
2004-03-08 0 4.875 4.850 4.875 4.850 4.875 838,000 4,086,648 4.8767 2.212 2.201 2.212 2.201 2.212 1,846,891 2.2127 0.00%
2004-03-05 0 4.875 4.850 4.900 4.825 4.900 260,571 1,265,412 4.8563 2.212 2.201 2.223 2.189 2.223 574,279 2.2035 0.52%
2004-03-04 0 4.850 4.825 4.875 4.800 4.850 330,000 1,591,150 4.8217 2.201 2.189 2.212 2.178 2.201 727,296 2.1878 1.04%
2004-03-03 0 4.800 4.800 4.825 4.800 4.875 222,000 1,070,550 4.8223 2.178 2.178 2.189 2.178 2.212 489,272 2.1880 -1.54%
2004-03-02 0 4.875 4.825 4.875 4.800 4.950 1,534,000 7,438,650 4.8492 2.212 2.189 2.212 2.178 2.246 3,380,824 2.2002 -1.52%
2004-03-01 0 4.950 4.900 4.975 4.875 4.975 912,000 4,524,100 4.9606 2.246 2.223 2.257 2.212 2.257 2,009,981 2.2508 0.00%
2004-02-27 0 4.950 4.850 4.950 4.850 4.950 308,000 1,505,800 4.8890 2.246 2.201 2.246 2.201 2.246 678,809 2.2183 1.54%
2004-02-26 0 4.875 4.850 4.900 4.825 4.900 1,624,000 7,892,400 4.8599 2.212 2.201 2.223 2.189 2.223 3,579,177 2.2051 1.04%
2004-02-25 0 4.825 4.825 4.850 4.825 5.000 926,000 4,502,700 4.8625 2.189 2.189 2.201 2.189 2.269 2,040,836 2.2063 -3.50%
2004-02-24 0 5.000 4.925 5.000 4.800 5.000 4,188,824 20,936,767 4.9982 2.269 2.235 2.269 2.178 2.269 9,231,862 2.2679 0.50%
2004-02-23 0 4.975 4.975 5.000 4.950 5.000 1,408,631 7,007,226 4.9745 2.257 2.257 2.269 2.246 2.269 3,104,520 2.2571 0.00%
2004-02-20 0 4.975 4.950 5.000 4.950 5.000 776,000 3,860,050 4.9743 2.257 2.246 2.269 2.246 2.269 1,710,247 2.2570 0.51%
2004-02-19 0 4.950 4.900 5.000 4.900 4.975 626,000 3,078,600 4.9179 2.246 2.223 2.269 2.223 2.257 1,379,658 2.2314 1.02%
2004-02-18 0 4.900 4.750 4.900 4.775 5.000 549,575 2,727,878 4.9636 2.223 2.155 2.223 2.167 2.269 1,211,223 2.2522 -2.00%
2004-02-17 0 5.000 4.875 5.050 4.875 5.050 4,248,206 21,219,309 4.9949 2.269 2.212 2.291 2.212 2.291 9,362,735 2.2664 2.56%
2004-02-16 0 4.875 4.875 4.950 4.850 4.925 644,758 3,147,232 4.8813 2.212 2.212 2.246 2.201 2.235 1,420,999 2.2148 0.52%
2004-02-13 0 4.850 4.775 4.850 4.800 4.900 197,246 953,993 4.8366 2.201 2.167 2.201 2.178 2.223 434,716 2.1945 -1.02%
2004-02-12 0 4.900 4.875 4.925 4.750 4.925 1,613,033 7,796,783 4.8336 2.223 2.212 2.235 2.155 2.235 3,555,007 2.1932 3.16%
2004-02-11 0 4.750 4.725 4.800 4.750 4.775 572,564 2,719,459 4.7496 2.155 2.144 2.178 2.155 2.167 1,261,889 2.1551 0.00%
2004-02-10 0 4.750 4.700 4.750 4.475 4.750 2,228,000 10,206,300 4.5809 2.155 2.133 2.155 2.030 2.155 4,910,349 2.0785 6.74%
2004-02-09 0 4.450 4.450 4.475 4.450 4.525 342,000 1,536,100 4.4915 2.019 2.019 2.030 2.019 2.053 753,743 2.0380 0.00%
2004-02-06 0 4.450 4.350 4.400 4.250 4.525 2,116,529 9,451,707 4.4657 2.019 1.974 1.996 1.928 2.053 4,664,675 2.0262 4.71%
2004-02-05 0 4.250 4.250 4.350 4.225 4.300 32,000 135,850 4.2453 1.928 1.928 1.974 1.917 1.951 70,526 1.9262 -3.41%
2004-02-04 0 4.400 4.350 4.425 4.325 4.400 799,128 3,503,194 4.3838 1.996 1.974 2.008 1.962 1.996 1,761,220 1.9891 1.73%
2004-02-03 0 4.325 4.275 4.325 4.250 4.350 228,000 980,100 4.2987 1.962 1.940 1.962 1.928 1.974 502,495 1.9505 1.17%
2004-02-02 0 4.275 4.275 4.300 4.275 4.325 158,000 677,200 4.2861 1.940 1.940 1.951 1.940 1.962 348,220 1.9447 -2.84%
2004-01-30 0 4.400 4.375 4.400 4.275 4.400 1,426,000 6,186,400 4.3383 1.996 1.985 1.996 1.940 1.996 3,142,800 1.9684 3.53%
2004-01-29 0 4.250 4.225 4.250 4.125 4.250 832,000 3,491,150 4.1961 1.928 1.917 1.928 1.872 1.928 1,833,667 1.9039 3.03%
2004-01-28 0 4.125 4.125 4.150 4.025 4.150 246,000 1,011,150 4.1104 1.872 1.872 1.883 1.826 1.883 542,166 1.8650 0.00%
2004-01-27 0 4.125 4.100 4.150 4.125 4.175 130,000 537,500 4.1346 1.872 1.860 1.883 1.872 1.894 286,510 1.8760 -0.60%
2004-01-26 0 4.150 4.125 4.175 4.125 4.200 94,000 389,800 4.1468 1.883 1.872 1.894 1.872 1.906 207,169 1.8816 3.11%
2004-01-21 0 4.025 4.000 4.025 4.025 4.025 12,000 48,300 4.0250 1.826 1.815 1.826 1.826 1.826 26,447 1.8263 0.00%
2004-01-20 0 4.025 4.025 4.100 4.000 4.025 26,000 104,150 4.0058 1.826 1.826 1.860 1.815 1.826 57,302 1.8176 1.26%
2004-01-19 0 3.975 3.975 4.025 3.975 4.100 422,000 1,690,200 4.0052 1.804 1.804 1.826 1.804 1.860 930,057 1.8173 -3.05%
2004-01-16 0 4.100 4.075 4.100 4.075 4.150 2,472,022 10,135,438 4.1001 1.860 1.849 1.860 1.849 1.883 5,448,156 1.8603 -1.20%
2004-01-15 0 4.150 4.150 4.175 4.100 4.175 2,258,498 9,366,767 4.1473 1.883 1.883 1.894 1.860 1.894 4,977,564 1.8818 1.84%
2004-01-14 0 4.075 4.050 4.075 3.975 4.075 1,532,000 6,207,350 4.0518 1.849 1.838 1.849 1.804 1.849 3,376,416 1.8384 3.82%
2004-01-13 0 3.925 3.925 3.975 3.875 4.100 3,656,000 14,362,450 3.9285 1.781 1.781 1.804 1.758 1.860 8,057,557 1.7825 -3.68%
2004-01-12 0 4.075 4.075 4.100 4.075 4.175 544,000 2,221,900 4.0844 1.849 1.849 1.860 1.849 1.894 1,198,936 1.8532 -3.55%
2004-01-09 0 4.225 4.175 4.225 4.200 4.275 132,381 558,412 4.2182 1.917 1.894 1.917 1.906 1.940 291,758 1.9140 -1.17%
2004-01-08 0 4.275 4.225 4.300 4.150 4.300 2,151,386 9,079,258 4.2202 1.940 1.917 1.951 1.883 1.951 4,741,497 1.9149 1.79%
2004-01-07 0 4.200 4.150 4.200 4.175 4.200 382,000 1,598,750 4.1852 1.906 1.883 1.906 1.894 1.906 841,900 1.8990 0.60%
2004-01-06 0 4.175 4.125 4.175 4.100 4.300 626,000 2,617,200 4.1808 1.894 1.872 1.894 1.860 1.951 1,379,658 1.8970 -0.60%
2004-01-05 0 4.200 4.200 4.225 4.125 4.225 1,186,762 4,969,005 4.1870 1.906 1.906 1.917 1.872 1.917 2,615,537 1.8998 2.44%
2004-01-02 0 4.100 4.100 4.150 4.100 4.175 72,000 298,800 4.1500 1.860 1.860 1.883 1.860 1.894 158,683 1.8830 -1.80%
2003-12-31 0 4.175 4.175 4.200 4.175 4.225 3,050,041 12,808,167 4.1993 1.894 1.894 1.906 1.894 1.917 6,722,067 1.9054 0.60%
2003-12-30 0 4.150 4.150 4.175 4.075 4.175 120,330 497,987 4.1385 1.883 1.883 1.894 1.849 1.894 265,199 1.8778 -0.60%
2003-12-29 0 4.175 4.150 4.200 4.125 4.200 142,000 592,000 4.1690 1.894 1.883 1.906 1.872 1.906 312,958 1.8916 1.21%
2003-12-24 0 4.125 4.125 4.175 4.100 4.175 444,000 1,825,600 4.1117 1.872 1.872 1.894 1.860 1.894 978,544 1.8656 -1.20%
2003-12-23 0 4.175 4.175 4.200 4.050 4.200 3,270,867 13,661,383 4.1767 1.894 1.894 1.906 1.838 1.906 7,208,752 1.8951 1.83%
2003-12-22 0 4.100 4.100 4.125 4.050 4.100 2,557,597 10,454,640 4.0877 1.860 1.860 1.872 1.838 1.860 5,636,757 1.8547 1.23%
2003-12-19 0 4.050 4.050 4.075 4.000 4.075 3,593,338 14,547,585 4.0485 1.838 1.838 1.849 1.815 1.849 7,919,454 1.8369 0.00%
2003-12-18 0 4.050 4.050 4.075 4.050 4.075 1,058,873 4,288,448 4.0500 1.838 1.838 1.849 1.838 1.849 2,333,679 1.8376 -0.61%
2003-12-17 0 4.075 4.050 4.075 3.975 4.100 1,342,000 5,405,000 4.0276 1.849 1.838 1.849 1.804 1.860 2,957,670 1.8275 -0.61%
2003-12-16 0 4.100 4.075 4.100 3.975 4.100 7,678,286 30,983,790 4.0352 1.860 1.849 1.860 1.804 1.860 16,922,381 1.8309 2.50%
2003-12-15 0 4.000 3.975 4.000 3.900 4.025 8,658,901 34,469,509 3.9808 1.815 1.804 1.815 1.770 1.826 19,083,584 1.8062 1.91%
2003-12-12 0 3.925 3.925 3.950 3.775 3.950 3,440,561 13,349,482 3.8800 1.781 1.781 1.792 1.713 1.792 7,582,745 1.7605 3.29%
2003-12-11 0 3.800 3.800 3.825 3.800 3.825 332,000 1,266,300 3.8142 1.724 1.724 1.736 1.724 1.736 731,704 1.7306 -1.30%
2003-12-10 0 3.850 3.850 3.875 3.775 3.875 5,877,128 22,558,558 3.8384 1.747 1.747 1.758 1.713 1.758 12,952,760 1.7416 1.32%
2003-12-09 0 3.800 3.775 3.825 3.750 3.825 7,010,999 26,609,396 3.7954 1.724 1.713 1.736 1.702 1.736 15,451,729 1.7221 2.01%
2003-12-08 0 3.725 3.700 3.775 3.600 3.825 9,469,824 35,148,116 3.7116 1.690 1.679 1.713 1.633 1.736 20,870,799 1.6841 3.47%
2003-12-05 0 3.600 3.575 3.600 3.575 3.625 1,504,000 5,401,850 3.5917 1.633 1.622 1.633 1.622 1.645 3,314,706 1.6297 -0.69%
2003-12-04 0 3.625 3.625 3.650 3.600 3.650 2,976,000 10,724,150 3.6035 1.645 1.645 1.656 1.633 1.656 6,558,886 1.6351 -1.36%
2003-12-03 0 3.675 3.625 3.675 3.600 3.700 3,502,000 12,664,200 3.6163 1.667 1.645 1.667 1.633 1.679 7,718,152 1.6408 0.68%
2003-12-02 0 3.650 3.600 3.650 3.600 3.700 5,602,000 20,283,300 3.6207 1.656 1.633 1.656 1.633 1.679 12,346,398 1.6429 -1.35%
2003-12-01 0 3.700 3.675 3.700 3.700 3.750 432,000 1,598,550 3.7003 1.679 1.667 1.679 1.679 1.702 952,096 1.6790 -0.67%
2003-11-28 0 3.725 3.700 3.725 3.700 3.750 1,464,000 5,440,650 3.7163 1.690 1.679 1.690 1.679 1.702 3,226,549 1.6862 0.68%
2003-11-27 0 3.700 3.700 3.725 3.675 3.725 1,264,000 4,661,100 3.6876 1.679 1.679 1.690 1.667 1.690 2,785,764 1.6732 0.68%
2003-11-26 0 3.675 3.625 3.675 3.625 3.725 265,000 969,550 3.6587 1.667 1.645 1.667 1.645 1.690 584,041 1.6601 -0.68%
2003-11-25 0 3.700 3.675 3.700 3.675 3.725 230,000 849,250 3.6924 1.679 1.667 1.679 1.667 1.690 506,903 1.6754 0.00%
2003-11-24 0 3.700 3.675 3.700 3.700 3.700 158,000 584,600 3.7000 1.679 1.667 1.679 1.679 1.679 348,220 1.6788 0.00%
2003-11-21 0 3.700 3.675 3.725 3.600 3.725 136,000 500,900 3.6831 1.679 1.667 1.690 1.633 1.690 299,734 1.6711 -0.67%
2003-11-20 0 3.725 3.700 3.725 3.700 3.750 1,790,000 6,639,050 3.7090 1.690 1.679 1.690 1.679 1.702 3,945,029 1.6829 0.00%
2003-11-19 0 3.725 3.725 3.750 3.700 3.775 2,065,990 7,747,214 3.7499 1.690 1.690 1.702 1.679 1.713 4,553,291 1.7015 -1.32%
2003-11-18 0 3.775 3.775 3.800 3.700 3.800 7,234,694 27,307,900 3.7746 1.713 1.713 1.724 1.679 1.724 15,944,736 1.7127 0.67%
2003-11-17 0 3.750 3.750 3.775 3.675 3.775 7,282,000 27,247,550 3.7418 1.702 1.702 1.713 1.667 1.713 16,048,995 1.6978 0.00%
2003-11-14 0 3.750 3.675 3.750 3.525 3.800 20,952,301 77,022,611 3.6761 1.702 1.667 1.702 1.599 1.724 46,177,338 1.6680 6.38%
2003-11-13 0 3.525 3.500 3.525 3.475 3.525 8,865,370 30,897,758 3.4852 1.599 1.588 1.599 1.577 1.599 19,538,627 1.5814 -0.70%
2003-11-12 0 3.550 3.500 3.550 3.500 3.550 268,630 945,858 3.5210 1.611 1.588 1.611 1.588 1.611 592,041 1.5976 0.00%
2003-11-11 0 3.550 3.525 3.550 3.500 3.575 1,738,000 6,090,750 3.5045 1.611 1.599 1.611 1.588 1.622 3,830,425 1.5901 -0.70%
2003-11-10 0 3.575 3.550 3.575 3.550 3.600 514,000 1,827,700 3.5558 1.622 1.611 1.622 1.611 1.633 1,132,818 1.6134 -0.69%
2003-11-07 0 3.600 3.575 3.600 3.550 3.600 534,000 1,911,050 3.5787 1.633 1.622 1.633 1.611 1.633 1,176,897 1.6238 0.70%
2003-11-06 0 3.575 3.550 3.575 3.550 3.625 534,000 1,899,500 3.5571 1.622 1.611 1.622 1.611 1.645 1,176,897 1.6140 -0.69%
2003-11-05 0 3.600 3.600 3.625 3.575 3.625 1,306,000 4,690,350 3.5914 1.633 1.633 1.645 1.622 1.645 2,878,328 1.6295 -0.69%
2003-11-04 0 3.625 3.600 3.625 3.600 3.650 1,360,000 4,901,900 3.6043 1.645 1.633 1.645 1.633 1.656 2,997,340 1.6354 -0.68%
2003-11-03 0 3.650 3.625 3.650 3.500 3.650 6,422,000 23,130,300 3.6017 1.656 1.645 1.656 1.588 1.656 14,153,618 1.6342 3.55%
2003-10-31 0 3.525 3.500 3.525 3.475 3.525 2,838,000 9,926,750 3.4978 1.599 1.588 1.599 1.577 1.599 6,254,744 1.5871 0.71%
2003-10-30 0 3.500 3.475 3.500 3.475 3.525 713,381 2,494,520 3.4968 1.588 1.577 1.588 1.577 1.599 1,572,240 1.5866 0.00%
2003-10-29 0 3.500 3.475 3.500 3.450 3.525 560,000 1,949,250 3.4808 1.588 1.577 1.588 1.565 1.599 1,234,199 1.5794 -0.71%
2003-10-28 0 3.525 3.475 3.500 3.425 3.525 2,410,000 8,355,400 3.4670 1.599 1.577 1.588 1.554 1.599 5,311,464 1.5731 1.44%
2003-10-27 0 3.475 3.450 3.475 3.450 3.500 1,096,000 3,800,850 3.4679 1.577 1.565 1.577 1.565 1.588 2,415,504 1.5735 -0.71%
2003-10-24 0 3.500 3.475 3.500 3.475 3.525 600,000 2,105,100 3.5085 1.588 1.577 1.588 1.577 1.599 1,322,356 1.5919 0.00%
2003-10-23 0 3.500 3.475 3.500 3.475 3.575 3,560,249 12,506,753 3.5129 1.588 1.577 1.588 1.577 1.622 7,846,528 1.5939 0.72%
2003-10-22 0 3.475 3.475 3.500 3.450 3.525 47,300,000 162,406,650 3.4335 1.577 1.577 1.588 1.565 1.599 104,245,739 1.5579 -2.80%
2003-10-21 0 3.575 3.575 3.600 3.525 3.600 748,000 2,662,750 3.5598 1.622 1.622 1.633 1.599 1.633 1,648,537 1.6152 -0.69%
2003-10-20 0 3.600 3.550 3.600 3.550 3.625 1,648,000 5,921,824 3.5933 1.633 1.611 1.633 1.611 1.645 3,632,071 1.6304 0.00%
2003-10-17 0 3.600 3.575 3.600 3.575 3.625 4,968,249 17,828,330 3.5885 1.633 1.622 1.633 1.622 1.645 10,949,657 1.6282 0.70%
2003-10-16 0 3.575 3.550 3.575 3.550 3.650 8,033,018 28,739,938 3.5777 1.622 1.611 1.622 1.611 1.656 17,704,184 1.6233 2.14%
2003-10-15 0 3.500 3.500 3.525 3.450 3.600 2,056,000 7,235,662 3.5193 1.588 1.588 1.599 1.565 1.633 4,531,274 1.5968 -2.10%
2003-10-14 0 3.575 3.525 3.575 3.525 3.600 848,000 3,010,000 3.5495 1.622 1.599 1.622 1.599 1.633 1,868,930 1.6105 -0.69%
2003-10-13 0 3.600 3.575 3.600 3.575 3.625 530,000 1,908,100 3.6002 1.633 1.622 1.633 1.622 1.645 1,168,081 1.6335 0.00%
2003-10-10 0 3.600 3.575 3.600 3.575 3.600 588,000 2,111,650 3.5912 1.633 1.622 1.633 1.622 1.633 1,295,909 1.6295 0.00%
2003-10-09 0 3.600 3.575 3.600 3.550 3.650 4,472,000 16,104,450 3.6012 1.633 1.622 1.633 1.611 1.656 9,855,961 1.6340 -0.69%
2003-10-08 0 3.625 3.600 3.625 3.550 3.650 5,971,000 21,502,550 3.6012 1.645 1.633 1.645 1.611 1.656 13,159,647 1.6340 2.11%
2003-10-07 0 3.550 3.525 3.550 3.450 3.575 3,578,381 12,569,305 3.5126 1.611 1.599 1.611 1.565 1.622 7,886,490 1.5938 1.43%
2003-10-06 0 3.500 3.475 3.500 3.425 3.500 2,466,000 8,519,400 3.4547 1.588 1.577 1.588 1.554 1.588 5,434,884 1.5675 1.45%
2003-10-03 0 3.450 3.475 3.500 3.400 3.500 708,000 2,447,550 3.4570 1.565 1.577 1.588 1.543 1.588 1,560,380 1.5686 -1.43%
2003-10-02 0 3.500 3.475 3.500 3.450 3.525 1,056,000 3,670,250 3.4756 1.588 1.577 1.588 1.565 1.599 2,327,347 1.5770 0.72%
2003-09-30 0 3.475 3.450 3.475 3.425 3.500 758,000 2,616,700 3.4521 1.577 1.565 1.577 1.554 1.588 1,670,577 1.5663 1.46%
2003-09-29 0 3.425 3.400 3.425 3.425 3.500 714,000 2,464,900 3.4522 1.554 1.543 1.554 1.554 1.588 1,573,604 1.5664 0.00%
2003-09-26 0 3.425 3.400 3.425 3.425 3.500 600,000 2,066,650 3.4444 1.554 1.543 1.554 1.554 1.588 1,322,356 1.5629 -2.14%
2003-09-25 0 3.500 3.475 3.500 3.475 3.525 1,488,000 5,204,050 3.4973 1.588 1.577 1.588 1.577 1.599 3,279,443 1.5869 -0.71%
2003-09-24 0 3.625 3.575 3.625 3.500 3.625 2,636,000 9,358,200 3.5502 1.599 1.577 1.599 1.544 1.599 5,974,361 1.5664 4.32%
2003-09-23 0 3.475 3.475 3.500 3.425 3.500 2,460,000 8,516,800 3.4621 1.533 1.533 1.544 1.511 1.544 5,575,466 1.5275 0.00%
2003-09-22 0 3.475 3.425 3.475 3.425 3.575 2,922,000 10,156,900 3.4760 1.533 1.511 1.533 1.511 1.577 6,622,566 1.5337 -0.71%
2003-09-19 0 3.500 3.475 3.500 3.450 3.650 3,459,260 12,152,153 3.5129 1.544 1.533 1.544 1.522 1.610 7,840,238 1.5500 -2.78%
2003-09-18 0 3.600 3.550 3.600 3.575 3.725 2,416,000 8,732,650 3.6145 1.588 1.566 1.588 1.577 1.644 5,475,742 1.5948 -2.04%
2003-09-17 0 3.675 3.650 3.675 3.650 3.775 2,780,000 10,310,400 3.7088 1.621 1.610 1.621 1.610 1.666 6,300,730 1.6364 -0.68%
2003-09-16 0 3.700 3.700 3.775 3.700 3.800 4,488,000 16,835,180 3.7512 1.633 1.633 1.666 1.633 1.677 10,171,826 1.6551 -2.63%
2003-09-15 0 3.800 3.775 3.800 3.675 3.800 7,077,472 26,326,239 3.7197 1.677 1.666 1.677 1.621 1.677 16,040,733 1.6412 2.70%
2003-09-11 0 3.700 3.675 3.700 3.450 3.700 11,666,147 40,760,592 3.4939 1.633 1.621 1.633 1.522 1.633 26,440,734 1.5416 7.25%
2003-09-10 0 3.450 3.425 3.450 3.400 3.450 3,080,000 10,516,700 3.4145 1.522 1.511 1.522 1.500 1.522 6,980,665 1.5065 0.73%
2003-09-09 0 3.425 3.400 3.425 3.400 3.425 1,398,000 4,766,000 3.4092 1.511 1.500 1.511 1.500 1.511 3,168,497 1.5042 0.00%
2003-09-08 0 3.425 3.400 3.425 3.400 3.425 2,158,500 7,345,163 3.4029 1.511 1.500 1.511 1.500 1.511 4,892,131 1.5014 0.74%
2003-09-05 0 3.400 3.400 3.425 3.375 3.425 2,004,381 6,814,248 3.3997 1.500 1.500 1.511 1.489 1.511 4,542,828 1.5000 -0.73%
2003-09-04 0 3.425 3.400 3.425 3.400 3.450 1,116,630 3,802,645 3.4055 1.511 1.500 1.511 1.500 1.522 2,530,786 1.5026 0.00%
2003-09-03 0 3.425 3.400 3.450 3.400 3.450 959,000 3,277,325 3.4174 1.511 1.500 1.522 1.500 1.522 2,173,525 1.5078 0.00%
2003-09-02 0 3.425 3.400 3.425 3.400 3.450 1,102,000 3,760,250 3.4122 1.511 1.500 1.511 1.500 1.522 2,497,627 1.5055 0.00%
2003-09-01 0 3.425 3.400 3.425 3.375 3.450 2,314,000 7,858,250 3.3960 1.511 1.500 1.511 1.489 1.522 5,244,564 1.4984 0.74%
2003-08-29 0 3.400 3.375 3.425 3.400 3.425 666,521 2,267,969 3.4027 1.500 1.489 1.511 1.500 1.511 1,510,636 1.5013 0.00%
2003-08-28 0 3.400 3.375 3.400 3.375 3.425 782,000 2,658,650 3.3998 1.500 1.489 1.500 1.489 1.511 1,772,364 1.5001 -0.73%
2003-08-27 0 3.425 3.400 3.425 3.375 3.425 1,418,890 4,829,137 3.4035 1.511 1.500 1.511 1.489 1.511 3,215,843 1.5017 1.48%
2003-08-26 0 3.375 3.375 3.400 3.300 3.400 1,008,000 3,395,930 3.3690 1.489 1.489 1.500 1.456 1.500 2,284,581 1.4865 -0.74%
2003-08-25 0 3.400 3.350 3.400 3.350 3.400 1,076,249 3,642,059 3.3840 1.500 1.478 1.500 1.478 1.500 2,439,264 1.4931 2.26%
2003-08-22 0 3.325 3.300 3.325 3.275 3.450 1,888,000 6,278,500 3.3255 1.467 1.456 1.467 1.445 1.522 4,279,057 1.4673 -2.21%
2003-08-21 0 3.400 3.375 3.400 3.225 3.450 5,774,990 19,420,717 3.3629 1.500 1.489 1.500 1.423 1.522 13,088,724 1.4838 4.62%
2003-08-20 0 3.250 3.225 3.250 3.200 3.250 2,413,392 7,752,215 3.2122 1.434 1.423 1.434 1.412 1.434 5,469,831 1.4173 1.56%
2003-08-19 0 3.200 3.175 3.200 3.150 3.225 4,514,000 14,407,100 3.1916 1.412 1.401 1.412 1.390 1.423 10,230,753 1.4082 0.79%
2003-08-18 0 3.175 3.150 3.175 3.100 3.200 3,676,000 11,498,150 3.1279 1.401 1.390 1.401 1.368 1.412 8,331,469 1.3801 1.60%
2003-08-15 0 3.125 3.100 3.150 3.100 3.150 1,767,641 5,496,773 3.1097 1.379 1.368 1.390 1.368 1.390 4,006,269 1.3720 0.00%
2003-08-14 0 3.125 3.100 3.125 3.100 3.150 1,640,000 5,091,250 3.1044 1.379 1.368 1.379 1.368 1.390 3,716,977 1.3697 0.81%
2003-08-13 0 3.100 3.050 3.100 3.050 3.100 356,000 1,096,350 3.0796 1.368 1.346 1.368 1.346 1.368 806,856 1.3588 0.00%
2003-08-12 0 3.100 3.075 3.100 3.075 3.100 186,381 575,993 3.0904 1.368 1.357 1.368 1.357 1.368 422,423 1.3635 0.00%
2003-08-11 0 3.100 3.075 3.100 3.050 3.100 514,000 1,576,050 3.0662 1.368 1.357 1.368 1.346 1.368 1,164,955 1.3529 0.81%
2003-08-08 0 3.075 3.050 3.075 3.075 3.100 122,000 376,300 3.0844 1.357 1.346 1.357 1.357 1.368 276,507 1.3609 -0.81%
2003-08-07 0 3.100 3.075 3.100 3.050 3.100 2,230,000 6,826,900 3.0614 1.368 1.357 1.368 1.346 1.368 5,054,183 1.3507 0.00%
2003-08-06 0 3.100 3.075 3.100 3.000 3.125 1,068,000 3,236,900 3.0308 1.368 1.357 1.368 1.324 1.379 2,420,568 1.3372 -0.80%
2003-08-05 0 3.125 3.100 3.125 3.075 3.150 1,295,844 4,024,382 3.1056 1.379 1.368 1.379 1.357 1.390 2,936,965 1.3703 1.63%
2003-08-04 0 3.075 3.050 3.075 3.050 3.100 332,000 1,019,950 3.0721 1.357 1.346 1.357 1.346 1.368 752,461 1.3555 -0.81%
2003-08-01 0 3.100 3.075 3.100 3.050 3.100 1,862,000 5,711,500 3.0674 1.368 1.357 1.368 1.346 1.368 4,220,129 1.3534 2.48%
2003-07-31 0 3.025 3.000 3.025 3.000 3.050 690,000 2,077,750 3.0112 1.335 1.324 1.335 1.324 1.346 1,563,850 1.3286 0.00%
2003-07-30 0 3.025 3.000 3.025 2.975 3.025 846,000 2,530,650 2.9913 1.335 1.324 1.335 1.313 1.335 1,917,416 1.3198 -0.82%
2003-07-29 0 3.050 3.025 3.050 3.025 3.050 568,000 1,718,850 3.0261 1.346 1.335 1.346 1.335 1.346 1,287,343 1.3352 0.83%
2003-07-28 0 3.025 3.000 3.025 3.000 3.050 396,000 1,191,050 3.0077 1.335 1.324 1.335 1.324 1.346 897,514 1.3271 0.83%
2003-07-25 0 3.000 2.975 3.000 2.950 3.025 3,482,000 10,368,228 2.9777 1.324 1.313 1.324 1.302 1.335 7,891,777 1.3138 0.00%
2003-07-24 0 3.000 2.950 3.000 2.975 3.000 286,000 851,500 2.9773 1.324 1.302 1.324 1.313 1.324 648,205 1.3136 0.84%
2003-07-23 0 2.975 2.950 2.975 2.950 3.000 882,000 2,617,950 2.9682 1.313 1.302 1.313 1.302 1.324 1,999,009 1.3096 0.00%
2003-07-22 0 2.975 2.975 3.000 2.975 3.025 272,000 816,200 3.0007 1.313 1.313 1.324 1.313 1.335 616,474 1.3240 -0.83%
2003-07-21 0 3.000 2.975 3.000 2.975 3.000 396,000 1,179,850 2.9794 1.324 1.313 1.324 1.313 1.324 897,514 1.3146 0.00%
2003-07-18 0 3.000 2.975 3.000 2.975 3.000 708,000 2,110,550 2.9810 1.324 1.313 1.324 1.313 1.324 1,604,646 1.3153 0.84%
2003-07-17 0 2.975 2.975 3.000 2.975 3.000 1,360,000 4,055,030 2.9816 1.313 1.313 1.324 1.313 1.324 3,082,371 1.3156 -0.83%
2003-07-16 0 3.000 2.975 3.000 3.000 3.050 1,812,000 5,439,450 3.0019 1.324 1.313 1.324 1.324 1.346 4,106,807 1.3245 0.00%
2003-07-15 0 3.000 2.975 3.000 2.925 3.150 6,310,000 18,966,650 3.0058 1.324 1.313 1.324 1.291 1.390 14,301,297 1.3262 -4.00%
2003-07-14 0 3.125 3.100 3.125 3.100 3.175 2,292,249 7,157,247 3.1224 1.379 1.368 1.379 1.368 1.401 5,195,267 1.3776 -1.57%
2003-07-11 0 3.175 3.125 3.175 3.125 3.175 1,160,000 3,646,600 3.1436 1.401 1.379 1.401 1.379 1.401 2,629,082 1.3870 0.00%
2003-07-10 0 3.175 3.150 3.175 3.125 3.175 982,000 3,094,700 3.1514 1.401 1.390 1.401 1.379 1.401 2,225,653 1.3905 0.79%
2003-07-09 0 3.150 3.125 3.200 3.150 3.225 4,218,000 13,386,150 3.1736 1.390 1.379 1.412 1.390 1.423 9,559,884 1.4002 -2.33%
2003-07-08 0 3.225 3.200 3.225 3.175 3.250 1,373,407 4,399,677 3.2035 1.423 1.412 1.423 1.401 1.434 3,112,758 1.4134 0.78%
2003-07-07 0 3.200 3.175 3.200 3.150 3.200 3,217,018 10,217,180 3.1760 1.412 1.401 1.412 1.390 1.412 7,291,209 1.4013 1.59%
2003-07-04 0 3.150 3.100 3.150 3.025 3.150 1,684,630 5,168,790 3.0682 1.390 1.368 1.390 1.335 1.390 3,818,129 1.3537 2.44%
2003-07-03 0 3.075 3.050 3.075 3.000 3.100 2,698,000 8,235,160 3.0523 1.357 1.346 1.357 1.324 1.368 6,114,881 1.3467 0.82%
2003-07-02 0 3.050 3.000 3.050 2.975 3.050 2,246,564 6,746,000 3.0028 1.346 1.324 1.346 1.313 1.346 5,091,724 1.3249 2.52%
2003-06-30 0 2.975 2.925 2.975 2.950 3.000 250,000 741,250 2.9650 1.313 1.291 1.313 1.302 1.324 566,612 1.3082 0.00%
2003-06-27 0 2.975 2.925 2.975 2.925 3.000 1,562,000 4,584,300 2.9349 1.313 1.291 1.313 1.291 1.324 3,540,194 1.2949 0.00%
2003-06-26 0 2.975 2.950 2.975 2.925 2.975 1,332,758 3,924,760 2.9448 1.313 1.302 1.313 1.291 1.313 3,020,629 1.2993 0.85%
2003-06-25 0 2.950 2.925 2.950 2.925 2.975 254,315 749,948 2.9489 1.302 1.291 1.302 1.291 1.313 576,392 1.3011 0.00%
2003-06-24 0 2.950 2.900 2.950 2.900 2.975 1,263,033 3,684,394 2.9171 1.302 1.280 1.302 1.280 1.313 2,862,601 1.2871 0.00%
2003-06-23 0 2.950 2.925 2.950 2.900 2.950 1,582,139 4,660,643 2.9458 1.302 1.291 1.302 1.280 1.302 3,585,838 1.2997 0.00%
2003-06-20 0 2.950 2.950 2.975 2.950 3.000 990,000 2,935,200 2.9648 1.302 1.302 1.313 1.302 1.324 2,243,785 1.3081 -0.84%
2003-06-19 0 2.975 2.950 2.975 2.925 3.000 740,000 2,186,000 2.9541 1.313 1.302 1.313 1.291 1.324 1,677,173 1.3034 -0.83%
2003-06-18 0 3.000 2.950 3.000 2.950 3.075 1,498,000 4,472,700 2.9858 1.324 1.302 1.324 1.302 1.357 3,395,141 1.3174 -0.83%
2003-06-17 0 3.025 3.025 3.050 3.025 3.125 2,038,000 6,251,950 3.0677 1.335 1.335 1.346 1.335 1.379 4,619,024 1.3535 -0.82%
2003-06-16 0 3.050 3.050 3.075 3.000 3.150 2,192,028 6,760,533 3.0841 1.346 1.346 1.357 1.324 1.390 4,968,121 1.3608 -1.61%
2003-06-13 0 3.100 3.075 3.100 3.050 3.100 1,933,575 5,956,478 3.0806 1.368 1.357 1.368 1.346 1.368 4,382,350 1.3592 1.64%
2003-06-12 0 3.050 3.025 3.050 3.000 3.050 1,496,487 4,529,722 3.0269 1.346 1.335 1.346 1.324 1.346 3,391,712 1.3355 1.67%
2003-06-11 0 3.000 2.975 3.000 2.900 3.050 30,812,000 84,948,150 2.7570 1.324 1.313 1.324 1.280 1.346 69,833,845 1.2164 4.35%
2003-06-10 0 2.875 2.875 2.900 2.875 2.950 21,021,018 55,962,066 2.6622 1.269 1.269 1.280 1.269 1.302 47,643,077 1.1746 -1.71%
2003-06-09 0 2.925 2.900 2.925 2.900 2.975 12,386,000 34,321,400 2.7710 1.291 1.280 1.291 1.280 1.313 28,072,245 1.2226 0.00%
2003-06-06 0 2.925 2.900 2.950 2.875 2.950 942,000 2,744,250 2.9132 1.291 1.280 1.302 1.269 1.302 2,134,996 1.2854 0.00%
2003-06-05 0 2.925 2.900 2.925 2.825 2.975 5,704,420 16,557,047 2.9025 1.291 1.280 1.291 1.246 1.313 12,928,780 1.2806 4.46%
2003-06-03 0 2.800 2.775 2.800 2.775 2.800 630,396 1,762,069 2.7952 1.235 1.224 1.235 1.224 1.235 1,428,761 1.2333 0.90%
2003-06-02 0 2.775 2.775 2.800 2.725 2.800 600,000 1,661,000 2.7683 1.224 1.224 1.235 1.202 1.235 1,359,870 1.2214 2.78%
2003-05-30 0 2.700 2.700 2.725 2.700 2.725 198,000 535,000 2.7020 1.191 1.191 1.202 1.191 1.202 448,757 1.1922 0.93%
2003-05-29 0 2.675 2.675 2.700 2.675 2.675 166,000 444,050 2.6750 1.180 1.180 1.191 1.180 1.180 376,231 1.1803 0.00%
2003-05-28 0 2.675 2.675 2.700 2.650 2.700 218,000 584,200 2.6798 1.180 1.180 1.191 1.169 1.191 494,086 1.1824 -1.83%
2003-05-27 0 2.725 2.725 2.750 2.725 2.775 1,190,000 3,260,750 2.7401 1.202 1.202 1.213 1.202 1.224 2,697,075 1.2090 0.00%
2003-05-26 0 2.725 2.700 2.750 2.725 2.750 1,554,000 4,244,650 2.7314 1.202 1.191 1.213 1.202 1.213 3,522,063 1.2052 0.93%
2003-05-23 0 2.700 2.700 2.725 2.700 2.725 2,384,000 6,453,400 2.7070 1.191 1.191 1.202 1.191 1.202 5,403,216 1.1944 0.00%
2003-05-22 0 2.700 2.700 2.725 2.700 2.800 2,052,000 5,648,200 2.7525 1.191 1.191 1.202 1.191 1.235 4,650,755 1.2145 -2.70%
2003-05-21 0 2.775 2.800 2.825 2.650 2.825 6,048,000 16,705,800 2.7622 1.224 1.235 1.246 1.169 1.246 13,707,487 1.2187 3.74%
2003-05-20 0 2.675 2.650 2.675 2.625 2.675 2,266,000 6,007,250 2.6510 1.180 1.169 1.180 1.158 1.180 5,135,775 1.1697 1.90%
2003-05-19 0 2.625 2.600 2.650 2.600 2.650 680,000 1,789,600 2.6318 1.158 1.147 1.169 1.147 1.169 1,541,186 1.1612 0.96%
2003-05-16 0 2.600 2.600 2.625 2.600 2.625 1,985,516 5,183,328 2.6106 1.147 1.147 1.158 1.147 1.158 4,500,072 1.1518 0.00%
2003-05-15 0 2.600 2.575 2.600 2.525 2.600 1,722,000 4,446,550 2.5822 1.147 1.136 1.147 1.114 1.147 3,902,826 1.1393 2.97%
2003-05-14 0 2.525 2.525 2.550 2.500 2.550 664,000 1,676,100 2.5242 1.114 1.114 1.125 1.103 1.125 1,504,923 1.1137 1.00%
2003-05-13 0 2.500 2.500 2.525 2.500 2.525 850,000 2,128,750 2.5044 1.103 1.103 1.114 1.103 1.114 1,926,482 1.1050 0.00%
2003-05-12 0 2.500 2.500 2.550 2.475 2.525 1,530,000 3,825,800 2.5005 1.103 1.103 1.125 1.092 1.114 3,467,668 1.1033 -0.99%
2003-05-09 0 2.525 2.500 2.525 2.500 2.525 53,260 133,274 2.5023 1.114 1.103 1.114 1.103 1.114 120,711 1.1041 0.00%
2003-05-07 0 2.525 2.475 2.525 2.425 2.525 124,000 303,450 2.4472 1.114 1.092 1.114 1.070 1.114 281,040 1.0797 0.00%
2003-05-06 0 2.525 2.500 2.525 2.500 2.525 200,000 503,750 2.5188 1.114 1.103 1.114 1.103 1.114 453,290 1.1113 -0.98%
2003-05-05 0 2.550 2.525 2.550 2.525 2.650 226,000 576,950 2.5529 1.125 1.114 1.125 1.114 1.169 512,218 1.1264 0.99%
2003-05-02 0 2.525 2.500 2.550 2.400 2.525 678,000 1,652,950 2.4380 1.114 1.103 1.125 1.059 1.114 1,536,653 1.0757 5.21%
2003-04-30 0 2.400 2.375 2.400 2.400 2.425 40,000 96,500 2.4125 1.059 1.048 1.059 1.059 1.070 90,658 1.0644 0.00%
2003-04-29 0 2.400 2.350 2.475 2.400 2.450 120,000 289,000 2.4083 1.059 1.037 1.092 1.059 1.081 271,974 1.0626 0.00%
2003-04-28 0 2.400 2.350 2.400 2.350 2.400 60,000 143,500 2.3917 1.059 1.037 1.059 1.037 1.059 135,987 1.0552 -1.03%
2003-04-25 0 2.425 2.350 2.425 2.350 2.450 138,000 329,200 2.3855 1.070 1.037 1.070 1.037 1.081 312,770 1.0525 2.11%
2003-04-24 0 2.375 2.350 2.375 2.350 2.500 690,000 1,651,850 2.3940 1.048 1.037 1.048 1.037 1.103 1,563,850 1.0563 -2.06%
2003-04-23 0 2.525 2.500 2.525 2.500 2.550 382,000 964,500 2.5249 1.070 1.059 1.070 1.059 1.081 901,486 1.0699 -0.98%
2003-04-22 0 2.550 2.525 2.550 2.525 2.575 260,000 661,000 2.5423 1.081 1.070 1.081 1.070 1.091 613,577 1.0773 0.00%
2003-04-17 0 2.550 2.525 2.550 2.525 2.550 110,000 278,000 2.5273 1.081 1.070 1.081 1.070 1.081 259,590 1.0709 0.00%
2003-04-16 0 2.550 2.500 2.550 2.525 2.550 60,000 151,750 2.5292 1.081 1.059 1.081 1.070 1.081 141,595 1.0717 0.00%
2003-04-15 0 2.550 2.500 2.550 2.525 2.550 122,000 308,600 2.5295 1.081 1.059 1.081 1.070 1.081 287,909 1.0719 0.00%
2003-04-14 0 2.550 2.500 2.550 2.525 2.550 198,000 503,400 2.5424 1.081 1.059 1.081 1.070 1.081 467,262 1.0773 0.00%
2003-04-11 0 2.550 2.525 2.550 2.550 2.550 550,000 1,402,500 2.5500 1.081 1.070 1.081 1.081 1.081 1,297,951 1.0805 0.00%
2003-04-10 0 2.550 2.500 2.550 2.550 2.600 60,000 153,500 2.5583 1.081 1.059 1.081 1.081 1.102 141,595 1.0841 -0.97%
2003-04-09 0 2.575 2.525 2.575 2.575 2.625 212,000 547,900 2.5844 1.091 1.070 1.091 1.091 1.112 500,301 1.0951 -0.96%
2003-04-08 0 2.600 2.550 2.600 2.600 2.650 1,172,000 3,055,200 2.6068 1.102 1.081 1.102 1.102 1.123 2,765,816 1.1046 0.00%
2003-04-07 0 2.600 2.600 2.625 2.550 2.625 1,224,000 3,177,650 2.5961 1.102 1.102 1.112 1.081 1.112 2,888,532 1.1001 1.96%
2003-04-04 0 2.550 2.525 2.575 2.525 2.600 314,000 799,350 2.5457 1.081 1.070 1.091 1.070 1.102 741,012 1.0787 -0.97%
2003-04-03 0 2.575 2.525 2.575 2.550 2.575 120,000 306,500 2.5542 1.091 1.070 1.091 1.081 1.091 283,189 1.0823 0.98%
2003-04-02 0 2.550 2.525 2.550 2.550 2.550 70,000 178,500 2.5500 1.081 1.070 1.081 1.081 1.081 165,194 1.0805 0.00%
2003-04-01 0 2.550 2.500 2.550 2.525 2.600 118,000 299,650 2.5394 1.081 1.059 1.081 1.070 1.102 278,470 1.0761 -0.97%
2003-03-31 0 2.575 2.550 2.575 2.550 2.600 1,336,000 3,440,250 2.5750 1.091 1.081 1.091 1.081 1.102 3,152,842 1.0912 -0.96%
2003-03-28 0 2.600 2.575 2.625 2.600 2.625 418,000 1,095,000 2.6196 1.102 1.091 1.112 1.102 1.112 986,443 1.1100 -0.95%
2003-03-27 0 2.625 2.575 2.625 2.550 2.650 1,422,000 3,712,250 2.6106 1.112 1.091 1.112 1.081 1.123 3,355,794 1.1062 -1.87%
2003-03-26 0 2.675 2.650 2.675 2.625 2.675 1,407,319 3,735,846 2.6546 1.134 1.123 1.134 1.112 1.134 3,321,148 1.1249 0.94%
2003-03-25 0 2.650 2.600 2.650 2.600 2.675 736,000 1,939,550 2.6353 1.123 1.102 1.123 1.102 1.134 1,736,895 1.1167 1.92%
2003-03-24 0 2.600 2.600 2.625 2.500 2.625 1,110,000 2,854,250 2.5714 1.102 1.102 1.112 1.059 1.112 2,619,502 1.0896 2.97%
2003-03-21 0 2.525 2.500 2.525 2.425 2.550 1,190,631 2,946,780 2.4750 1.070 1.059 1.070 1.028 1.081 2,809,784 1.0488 2.02%
2003-03-20 0 2.475 2.475 2.500 2.450 2.500 316,000 787,950 2.4935 1.049 1.049 1.059 1.038 1.059 745,732 1.0566 -1.00%
2003-03-19 0 2.500 2.475 2.525 2.500 2.550 340,000 860,750 2.5316 1.059 1.049 1.070 1.059 1.081 802,370 1.0728 -1.96%
2003-03-18 0 2.550 2.525 2.550 2.525 2.550 386,000 976,650 2.5302 1.081 1.070 1.081 1.070 1.081 910,926 1.0722 2.00%
2003-03-17 0 2.500 2.475 2.500 2.450 2.500 294,000 726,550 2.4713 1.059 1.049 1.059 1.038 1.059 693,814 1.0472 1.01%
2003-03-14 0 2.475 2.475 2.500 2.400 2.500 136,000 333,650 2.4533 1.049 1.049 1.059 1.017 1.059 320,948 1.0396 0.00%
2003-03-13 0 2.475 2.425 2.475 2.450 2.475 340,000 838,500 2.4662 1.049 1.028 1.049 1.038 1.049 802,370 1.0450 -1.00%
2003-03-12 0 2.500 2.450 2.500 2.425 2.550 280,000 690,700 2.4668 1.059 1.038 1.059 1.028 1.081 660,775 1.0453 4.17%
2003-03-11 0 2.400 2.400 2.425 2.350 2.450 694,000 1,662,450 2.3955 1.017 1.017 1.028 0.996 1.038 1,637,779 1.0151 0.00%
2003-03-10 0 2.400 2.350 2.375 2.325 2.450 1,348,000 3,215,650 2.3855 1.017 0.996 1.006 0.985 1.038 3,181,161 1.0108 -2.04%
2003-03-07 0 2.450 2.400 2.450 2.400 2.475 674,000 1,643,050 2.4378 1.038 1.017 1.038 1.017 1.049 1,590,580 1.0330 0.00%
2003-03-06 0 2.450 2.425 2.475 2.450 2.550 1,244,000 3,100,800 2.4926 1.038 1.028 1.049 1.038 1.081 2,935,730 1.0562 -3.92%
2003-03-05 0 2.550 2.525 2.550 2.500 2.575 238,000 602,200 2.5303 1.081 1.070 1.081 1.059 1.091 561,659 1.0722 0.99%
2003-03-04 0 2.525 2.500 2.525 2.500 2.600 620,000 1,582,750 2.5528 1.070 1.059 1.070 1.059 1.102 1,463,145 1.0817 -3.81%
2003-03-03 0 2.625 2.575 2.625 2.600 2.625 354,000 922,400 2.6056 1.112 1.091 1.112 1.102 1.112 835,409 1.1041 0.96%
2003-02-28 0 2.600 2.550 2.600 2.550 2.625 664,000 1,715,050 2.5829 1.102 1.081 1.102 1.081 1.112 1,566,981 1.0945 0.00%
2003-02-27 0 2.600 2.575 2.600 2.575 2.675 1,050,000 2,740,250 2.6098 1.102 1.091 1.102 1.091 1.134 2,477,907 1.1059 -2.80%
2003-02-26 0 2.675 2.650 2.675 2.600 2.725 2,310,000 6,148,500 2.6617 1.134 1.123 1.134 1.102 1.155 5,451,395 1.1279 2.88%
2003-02-25 0 2.600 2.575 2.600 2.550 2.600 408,000 1,045,550 2.5626 1.102 1.091 1.102 1.081 1.102 962,844 1.0859 1.96%
2003-02-24 0 2.550 2.550 2.575 2.550 2.575 232,630 593,909 2.5530 1.081 1.081 1.091 1.081 1.091 548,986 1.0818 0.00%
2003-02-21 0 2.550 2.525 2.575 2.525 2.575 200,000 509,500 2.5475 1.081 1.070 1.091 1.070 1.091 471,982 1.0795 0.99%
2003-02-20 0 2.525 2.525 2.550 2.525 2.575 440,762 1,128,717 2.5608 1.070 1.070 1.081 1.070 1.091 1,040,159 1.0851 -2.88%
2003-02-19 0 2.600 2.550 2.600 2.550 2.600 474,000 1,218,300 2.5703 1.102 1.081 1.102 1.081 1.102 1,118,598 1.0891 2.97%
2003-02-18 0 2.525 2.500 2.550 2.500 2.575 458,000 1,164,550 2.5427 1.070 1.059 1.081 1.059 1.091 1,080,839 1.0774 -2.88%
2003-02-17 0 2.600 2.550 2.600 2.600 2.650 88,000 230,050 2.6142 1.102 1.081 1.102 1.102 1.123 207,672 1.1078 0.00%
2003-02-14 0 2.600 2.600 2.625 2.550 2.675 186,000 483,200 2.5978 1.102 1.102 1.112 1.081 1.134 438,944 1.1008 -1.89%
2003-02-13 0 2.650 2.650 2.675 2.625 2.700 1,137,652 3,013,363 2.6488 1.123 1.123 1.134 1.112 1.144 2,684,758 1.1224 -0.93%
2003-02-12 0 2.675 2.650 2.700 2.675 2.725 670,000 1,800,052 2.6866 1.134 1.123 1.144 1.134 1.155 1,581,141 1.1385 -0.93%
2003-02-11 0 2.700 2.675 2.700 2.675 2.700 806,000 2,158,454 2.6780 1.144 1.134 1.144 1.134 1.144 1,902,089 1.1348 0.00%
2003-02-10 0 2.700 2.675 2.700 2.650 2.700 1,962,381 5,219,791 2.6599 1.144 1.134 1.144 1.123 1.144 4,631,045 1.1271 1.89%
2003-02-07 0 2.650 2.625 2.675 2.650 2.700 510,000 1,355,650 2.6581 1.123 1.112 1.134 1.123 1.144 1,203,555 1.1264 -0.93%
2003-02-06 0 2.675 2.650 2.700 2.650 2.725 718,000 1,918,950 2.6726 1.134 1.123 1.144 1.123 1.155 1,694,416 1.1325 -0.93%
2003-02-05 0 2.700 2.675 2.700 2.650 2.725 2,164,000 5,835,900 2.6968 1.144 1.134 1.144 1.123 1.155 5,106,848 1.1428 0.00%
2003-02-04 0 2.700 2.700 2.725 2.600 2.725 2,788,000 7,339,250 2.6324 1.144 1.144 1.155 1.102 1.155 6,579,433 1.1155 4.85%
2003-01-30 0 2.575 2.575 2.600 2.575 2.600 812,000 2,094,900 2.5799 1.091 1.091 1.102 1.091 1.102 1,916,248 1.0932 -0.96%
2003-01-29 0 2.600 2.575 2.600 2.575 2.600 1,136,000 2,948,600 2.5956 1.102 1.091 1.102 1.091 1.102 2,680,859 1.0999 0.97%
2003-01-28 0 2.575 2.575 2.600 2.500 2.600 1,104,000 2,838,900 2.5715 1.091 1.091 1.102 1.059 1.102 2,605,342 1.0896 0.98%
2003-01-27 0 2.550 2.500 2.550 2.525 2.600 1,634,000 4,169,450 2.5517 1.081 1.059 1.081 1.070 1.102 3,856,095 1.0813 -1.92%
2003-01-24 0 2.600 2.600 2.625 2.575 2.625 1,858,000 4,815,150 2.5916 1.102 1.102 1.112 1.091 1.112 4,384,715 1.0982 0.00%
2003-01-23 0 2.600 2.600 2.625 2.550 2.625 1,014,000 2,619,150 2.5830 1.102 1.102 1.112 1.081 1.112 2,392,950 1.0945 0.00%
2003-01-22 0 2.600 2.600 2.625 2.575 2.650 648,000 1,684,700 2.5998 1.102 1.102 1.112 1.091 1.123 1,529,223 1.1017 0.00%
2003-01-21 0 2.600 2.600 2.625 2.575 2.625 1,698,000 4,414,200 2.5996 1.102 1.102 1.112 1.091 1.112 4,007,130 1.1016 0.00%
2003-01-20 0 2.600 2.575 2.600 2.550 2.600 3,184,000 8,203,350 2.5764 1.102 1.091 1.102 1.081 1.102 7,513,958 1.0917 2.97%
2003-01-17 0 2.525 2.525 2.550 2.475 2.550 1,396,000 3,526,000 2.5258 1.070 1.070 1.081 1.049 1.081 3,294,436 1.0703 0.00%
2003-01-16 0 2.525 2.525 2.550 2.475 2.525 1,140,000 2,864,250 2.5125 1.070 1.070 1.081 1.049 1.070 2,690,299 1.0647 -0.98%
2003-01-15 0 2.550 2.525 2.575 2.400 2.550 3,024,000 7,630,750 2.5234 1.081 1.070 1.091 1.017 1.081 7,136,372 1.0693 3.03%
2003-01-14 0 2.475 2.475 2.500 2.450 2.525 774,000 1,915,900 2.4753 1.049 1.049 1.059 1.038 1.070 1,826,571 1.0489 -1.98%
2003-01-13 0 2.525 2.500 2.525 2.425 2.525 1,514,000 3,782,800 2.4985 1.070 1.059 1.070 1.028 1.070 3,572,906 1.0587 2.02%
2003-01-10 0 2.475 2.450 2.500 2.450 2.525 2,110,000 5,257,100 2.4915 1.049 1.038 1.059 1.038 1.070 4,979,413 1.0558 0.00%
2003-01-09 0 2.475 2.450 2.475 2.275 2.475 2,358,000 5,715,700 2.4240 1.049 1.038 1.049 0.964 1.049 5,564,671 1.0271 5.32%
2003-01-08 0 2.350 2.325 2.400 2.325 2.525 3,060,000 7,486,250 2.4465 0.996 0.985 1.017 0.985 1.070 7,221,329 1.0367 -6.93%
2003-01-07 0 2.525 2.525 2.575 2.375 2.550 2,774,000 6,901,600 2.4880 1.070 1.070 1.091 1.006 1.081 6,546,394 1.0543 6.32%
2003-01-06 0 2.375 2.375 2.400 2.250 2.400 2,624,000 6,131,250 2.3366 1.006 1.006 1.017 0.953 1.017 6,192,408 0.9901 4.40%
2003-01-03 0 2.275 2.250 2.300 2.125 2.350 2,714,000 6,135,000 2.2605 0.964 0.953 0.975 0.900 0.996 6,404,800 0.9579 7.06%
2003-01-02 0 2.125 2.125 2.150 2.100 2.125 936,000 1,988,850 2.1248 0.900 0.900 0.911 0.890 0.900 2,208,877 0.9004 0.00%
2002-12-31 0 2.125 2.100 2.125 2.100 2.150 526,000 1,123,100 2.1352 0.900 0.890 0.900 0.890 0.911 1,241,313 0.9048 -1.16%
2002-12-30 0 2.150 2.125 2.150 2.125 2.150 130,000 277,650 2.1358 0.911 0.900 0.911 0.900 0.911 306,788 0.9050 1.18%
2002-12-27 0 2.125 2.100 2.150 2.125 2.150 254,000 541,000 2.1299 0.900 0.890 0.911 0.900 0.911 599,418 0.9025 0.00%
2002-12-24 0 2.125 2.125 2.150 2.100 2.125 410,000 870,000 2.1220 0.900 0.900 0.911 0.890 0.900 967,564 0.8992 0.00%
2002-12-23 0 2.125 2.100 2.125 2.125 2.150 152,000 323,500 2.1283 0.900 0.890 0.900 0.900 0.911 358,707 0.9019 -1.16%
2002-12-20 0 2.150 2.125 2.150 2.125 2.150 134,000 286,400 2.1373 0.911 0.900 0.911 0.900 0.911 316,228 0.9057 1.18%
2002-12-19 0 2.125 2.100 2.125 2.100 2.125 164,000 347,050 2.1162 0.900 0.890 0.900 0.890 0.900 387,025 0.8967 1.19%
2002-12-18 0 2.100 2.100 2.125 2.100 2.100 2,308,000 4,846,800 2.1000 0.890 0.890 0.900 0.890 0.890 5,446,676 0.8899 1.20%
2002-12-17 0 2.075 2.075 2.100 2.075 2.100 1,514,000 3,168,050 2.0925 0.879 0.879 0.890 0.879 0.890 3,572,906 0.8867 -1.19%
2002-12-16 0 2.100 2.075 2.100 2.075 2.100 230,000 478,500 2.0804 0.890 0.879 0.890 0.879 0.890 542,780 0.8816 1.20%
2002-12-13 0 2.075 2.075 2.100 2.075 2.075 240,000 498,000 2.0750 0.879 0.879 0.890 0.879 0.879 566,379 0.8793 0.00%
2002-12-12 0 2.075 2.075 2.100 2.075 2.075 422,000 875,650 2.0750 0.879 0.879 0.890 0.879 0.879 995,883 0.8793 0.00%
2002-12-11 0 2.075 2.050 2.075 2.050 2.075 1,168,000 2,422,050 2.0737 0.879 0.869 0.879 0.869 0.879 2,756,377 0.8787 0.00%
2002-12-10 0 2.075 2.075 2.100 2.075 2.075 580,000 1,203,500 2.0750 0.879 0.879 0.890 0.879 0.879 1,368,749 0.8793 0.00%
2002-12-09 0 2.075 2.050 2.075 2.075 2.100 1,372,000 2,847,150 2.0752 0.879 0.869 0.879 0.879 0.890 3,237,798 0.8793 0.00%
2002-12-06 0 2.075 2.050 2.075 2.050 2.075 1,618,000 3,355,300 2.0737 0.879 0.869 0.879 0.869 0.879 3,818,337 0.8787 0.00%
2002-12-05 0 2.075 2.050 2.075 2.075 2.075 600,000 1,245,000 2.0750 0.879 0.869 0.879 0.879 0.879 1,415,947 0.8793 0.00%
2002-12-04 0 2.075 2.075 2.100 2.075 2.100 540,000 1,122,350 2.0784 0.879 0.879 0.890 0.879 0.890 1,274,352 0.8807 0.00%
2002-12-03 0 2.075 2.075 2.100 2.075 2.100 344,000 714,950 2.0783 0.879 0.879 0.890 0.879 0.890 811,810 0.8807 0.00%
2002-12-02 0 2.075 2.050 2.100 - - 0 0 - 0.879 0.869 0.890 - - 0 - 0.00%
2002-11-29 0 2.075 2.050 2.100 2.075 2.100 238,000 494,600 2.0782 0.879 0.869 0.890 0.879 0.890 561,659 0.8806 -1.19%
2002-11-28 0 2.100 2.050 2.100 2.100 2.100 40,000 84,000 2.1000 0.890 0.869 0.890 0.890 0.890 94,396 0.8899 3.70%
2002-11-27 0 2.025 2.025 2.100 2.025 2.075 1,174,000 2,405,550 2.0490 0.858 0.858 0.890 0.858 0.879 2,770,536 0.8683 -2.41%
2002-11-26 0 2.075 2.075 2.100 2.075 2.100 60,000 125,000 2.0833 0.879 0.879 0.890 0.879 0.890 141,595 0.8828 -1.19%
2002-11-25 0 2.100 2.100 2.125 2.100 2.100 340,000 714,000 2.1000 0.890 0.890 0.900 0.890 0.890 802,370 0.8899 0.00%
2002-11-22 0 2.100 2.075 2.100 2.100 2.100 20,000 42,000 2.1000 0.890 0.879 0.890 0.890 0.890 47,198 0.8899 0.00%
2002-11-21 0 2.100 2.050 2.100 2.075 2.100 164,000 340,450 2.0759 0.890 0.869 0.890 0.879 0.890 387,025 0.8797 1.20%
2002-11-20 0 2.075 2.050 2.075 2.075 2.100 312,000 647,650 2.0758 0.879 0.869 0.879 0.879 0.890 736,292 0.8796 -1.19%
2002-11-19 0 2.100 2.075 2.100 2.075 2.100 134,000 280,400 2.0925 0.890 0.879 0.890 0.879 0.890 316,228 0.8867 0.00%
2002-11-18 0 2.100 2.075 2.100 2.075 2.100 744,000 1,561,900 2.0993 0.890 0.879 0.890 0.879 0.890 1,755,774 0.8896 0.00%
2002-11-15 0 2.100 2.100 2.175 2.075 2.100 60,000 125,750 2.0958 0.890 0.890 0.922 0.879 0.890 141,595 0.8881 0.00%
2002-11-14 0 2.100 2.100 2.150 - - 0 0 - 0.890 0.890 0.911 - - 0 - 0.00%
2002-11-13 0 2.100 2.100 2.175 2.075 2.100 290,000 606,500 2.0914 0.890 0.890 0.922 0.879 0.890 684,374 0.8862 -3.45%
2002-11-12 0 2.175 2.100 2.175 2.250 2.250 20,000 45,000 2.2500 0.922 0.890 0.922 0.953 0.953 47,198 0.9534 3.57%
2002-11-11 0 2.100 2.100 2.200 2.100 2.100 410,000 861,000 2.1000 0.890 0.890 0.932 0.890 0.890 967,564 0.8899 0.00%
2002-11-08 0 2.100 2.100 2.150 2.100 2.100 200,000 420,000 2.1000 0.890 0.890 0.911 0.890 0.890 471,982 0.8899 -2.33%
2002-11-07 0 2.150 2.100 2.150 2.150 2.150 2,000 4,300 2.1500 0.911 0.890 0.911 0.911 0.911 4,720 0.9111 2.38%
2002-11-06 0 2.100 2.100 2.150 2.100 2.150 176,000 370,500 2.1051 0.890 0.890 0.911 0.890 0.911 415,344 0.8920 0.00%
2002-11-05 0 2.100 2.075 2.100 2.100 2.150 428,000 901,300 2.1058 0.890 0.879 0.890 0.890 0.911 1,010,042 0.8923 -2.33%
2002-11-04 0 2.150 2.100 2.150 2.150 2.275 106,000 230,350 2.1731 0.911 0.890 0.911 0.911 0.964 250,151 0.9208 -4.44%
2002-11-01 0 2.250 2.150 2.250 2.250 2.300 20,000 45,500 2.2750 0.953 0.911 0.953 0.953 0.975 47,198 0.9640 0.00%
2002-10-31 0 2.250 2.125 2.325 2.200 2.300 622,000 1,385,500 2.2275 0.953 0.900 0.985 0.932 0.975 1,467,865 0.9439 2.27%
2002-10-30 0 2.200 2.050 2.200 2.200 2.200 40,000 88,000 2.2000 0.932 0.869 0.932 0.932 0.932 94,396 0.9322 0.00%
2002-10-29 0 2.200 2.175 2.200 2.200 2.250 368,000 824,150 2.2395 0.932 0.922 0.932 0.932 0.953 868,447 0.9490 -1.12%
2002-10-28 0 2.225 2.200 2.250 2.225 2.250 194,000 433,650 2.2353 0.943 0.932 0.953 0.943 0.953 457,823 0.9472 1.14%
2002-10-25 0 2.200 2.200 2.250 2.200 2.200 60,000 132,000 2.2000 0.932 0.932 0.953 0.932 0.932 141,595 0.9322 0.00%
2002-10-24 0 2.200 2.200 2.300 2.150 2.250 226,000 497,250 2.2002 0.932 0.932 0.975 0.911 0.953 533,340 0.9323 2.33%
2002-10-23 0 2.150 2.100 2.150 2.150 2.150 138,000 296,700 2.1500 0.911 0.890 0.911 0.911 0.911 325,668 0.9111 2.38%
2002-10-22 0 2.100 2.100 2.150 2.100 2.100 40,000 84,000 2.1000 0.890 0.890 0.911 0.890 0.890 94,396 0.8899 -2.33%
2002-10-21 0 2.150 2.025 2.150 2.175 2.175 10,000 21,750 2.1750 0.911 0.858 0.911 0.922 0.922 23,599 0.9216 4.88%
2002-10-18 0 2.050 2.025 2.125 2.025 2.050 20,000 40,750 2.0375 0.869 0.858 0.900 0.858 0.869 47,198 0.8634 -1.20%
2002-10-17 0 2.075 2.000 2.100 2.075 2.075 28,000 58,100 2.0750 0.879 0.847 0.890 0.879 0.879 66,078 0.8793 0.00%
2002-10-16 0 2.075 2.000 2.075 2.075 2.100 4,000 8,350 2.0875 0.879 0.847 0.879 0.879 0.890 9,440 0.8846 0.00%
2002-10-15 0 2.075 2.075 2.100 2.025 2.075 38,000 77,400 2.0368 0.879 0.879 0.890 0.858 0.879 89,677 0.8631 4.27%
2002-10-11 0 1.990 1.980 2.025 1.970 2.050 1,818,000 3,639,110 2.0017 0.843 0.839 0.858 0.835 0.869 4,290,319 0.8482 -1.73%
2002-10-10 0 2.025 2.025 2.050 2.025 2.075 376,000 771,300 2.0513 0.858 0.858 0.869 0.858 0.879 887,327 0.8692 -2.41%
2002-10-09 0 2.075 2.025 2.100 2.075 2.100 42,000 87,450 2.0821 0.879 0.858 0.890 0.879 0.890 99,116 0.8823 -1.19%
2002-10-08 0 2.100 2.075 2.100 2.100 2.100 70,000 147,000 2.1000 0.890 0.879 0.890 0.890 0.890 165,194 0.8899 1.20%
2002-10-07 0 2.075 2.050 2.075 2.100 2.125 119,000 250,250 2.1029 0.879 0.869 0.879 0.890 0.900 280,829 0.8911 -2.35%
2002-10-04 0 2.125 2.050 2.150 2.000 2.150 758,000 1,553,200 2.0491 0.900 0.869 0.911 0.847 0.911 1,788,813 0.8683 -1.16%
2002-10-03 0 2.150 2.125 2.150 - - 0 0 - 0.911 0.900 0.911 - - 0 - 0.00%
2002-10-02 0 2.150 2.125 2.200 2.150 2.150 168,000 361,200 2.1500 0.911 0.900 0.932 0.911 0.911 396,465 0.9111 0.00%
2002-09-30 0 2.150 2.125 2.150 2.150 2.150 152,000 326,800 2.1500 0.911 0.900 0.911 0.911 0.911 358,707 0.9111 0.00%
2002-09-27 0 2.150 2.150 2.175 2.150 2.150 40,000 86,000 2.1500 0.911 0.911 0.922 0.911 0.911 94,396 0.9111 -1.15%
2002-09-26 0 2.175 2.125 2.175 2.150 2.175 30,000 64,900 2.1633 0.922 0.900 0.922 0.911 0.922 70,797 0.9167 1.16%
2002-09-25 0 2.150 2.150 2.200 2.150 2.150 10,000 21,500 2.1500 0.911 0.911 0.932 0.911 0.911 23,599 0.9111 0.00%
2002-09-24 0 2.150 2.150 2.175 2.150 2.150 40,000 86,000 2.1500 0.911 0.911 0.922 0.911 0.911 94,396 0.9111 -2.27%
2002-09-23 0 2.200 2.175 2.200 2.175 2.200 104,000 226,800 2.1808 0.932 0.922 0.932 0.922 0.932 245,431 0.9241 0.00%
2002-09-20 0 2.200 2.175 2.225 2.175 2.200 60,000 131,750 2.1958 0.932 0.922 0.943 0.922 0.932 141,595 0.9305 1.15%
2002-09-19 0 2.175 2.150 2.175 2.175 2.200 132,000 287,900 2.1811 0.922 0.911 0.922 0.922 0.932 311,508 0.9242 0.00%
2002-09-18 0 2.175 2.150 2.200 2.175 2.175 110,000 239,250 2.1750 0.922 0.911 0.932 0.922 0.922 259,590 0.9216 1.16%
2002-09-17 0 2.150 2.150 2.175 2.125 2.150 110,000 236,250 2.1477 0.911 0.911 0.922 0.900 0.911 259,590 0.9101 1.18%
2002-09-16 0 2.125 2.125 2.150 2.125 2.125 64,000 136,000 2.1250 0.900 0.900 0.911 0.900 0.900 151,034 0.9005 -0.93%
2002-09-13 0 2.225 2.225 2.250 2.225 2.300 340,000 768,400 2.2600 0.909 0.909 0.919 0.909 0.940 832,295 0.9232 -3.26%
2002-09-12 0 2.300 2.300 2.325 2.300 2.350 400,000 931,250 2.3281 0.940 0.940 0.950 0.940 0.960 979,171 0.9511 -1.08%
2002-09-11 0 2.325 2.300 2.350 2.275 2.325 634,000 1,457,650 2.2991 0.950 0.940 0.960 0.929 0.950 1,551,986 0.9392 3.33%
2002-09-10 0 2.250 2.250 2.325 2.250 2.300 606,000 1,392,850 2.2984 0.919 0.919 0.950 0.919 0.940 1,483,444 0.9389 0.00%
2002-09-09 0 2.250 2.200 2.250 2.225 2.250 80,000 178,750 2.2344 0.919 0.899 0.919 0.909 0.919 195,834 0.9128 2.27%
2002-09-06 0 2.200 2.200 2.225 2.200 2.225 120,000 264,250 2.2021 0.899 0.899 0.909 0.899 0.909 293,751 0.8996 -1.12%
2002-09-05 0 2.225 2.200 2.225 2.200 2.225 176,000 389,850 2.2151 0.909 0.899 0.909 0.899 0.909 430,835 0.9049 1.14%
2002-09-04 0 2.200 2.175 2.200 2.100 2.200 396,000 847,700 2.1407 0.899 0.889 0.899 0.858 0.899 969,379 0.8745 2.33%
2002-09-03 0 2.150 2.125 2.150 2.075 2.225 1,638,000 3,535,600 2.1585 0.878 0.868 0.878 0.848 0.909 4,009,704 0.8818 -2.27%
2002-09-02 0 2.200 2.200 2.225 2.125 2.225 1,370,000 2,984,650 2.1786 0.899 0.899 0.909 0.868 0.909 3,353,660 0.8900 -1.12%
2002-08-30 0 2.225 2.200 2.225 2.200 2.225 508,000 1,126,550 2.2176 0.909 0.899 0.909 0.899 0.909 1,243,547 0.9059 0.00%
2002-08-29 0 2.225 2.200 2.225 2.225 2.250 274,000 610,900 2.2296 0.909 0.899 0.909 0.909 0.919 670,732 0.9108 -1.11%
2002-08-28 0 2.250 2.225 2.250 2.250 2.250 128,000 288,000 2.2500 0.919 0.909 0.919 0.919 0.919 313,335 0.9191 1.12%
2002-08-27 0 2.225 2.225 2.250 2.225 2.325 562,000 1,272,250 2.2638 0.909 0.909 0.919 0.909 0.950 1,375,735 0.9248 -3.26%
2002-08-26 0 2.300 2.300 2.325 2.300 2.350 174,000 405,400 2.3299 0.940 0.940 0.950 0.940 0.960 425,939 0.9518 -1.08%
2002-08-23 0 2.325 2.325 2.350 2.325 2.350 862,000 2,019,300 2.3426 0.950 0.950 0.960 0.950 0.960 2,110,113 0.9570 1.09%
2002-08-22 0 2.300 2.300 2.325 2.250 2.350 1,884,000 4,342,600 2.3050 0.940 0.940 0.950 0.919 0.960 4,611,894 0.9416 3.37%
2002-08-21 0 2.225 2.200 2.225 2.200 2.225 246,000 546,200 2.2203 0.909 0.899 0.909 0.899 0.909 602,190 0.9070 0.00%
2002-08-20 0 2.225 2.200 2.250 2.200 2.300 2,148,000 4,824,550 2.2461 0.909 0.899 0.919 0.899 0.940 5,258,147 0.9175 1.14%
2002-08-19 0 2.200 2.175 2.200 2.200 2.250 1,554,000 3,425,550 2.2043 0.899 0.889 0.899 0.899 0.919 3,804,078 0.9005 0.00%
2002-08-16 0 2.200 2.175 2.225 2.200 2.200 1,058,000 2,327,600 2.2000 0.899 0.889 0.909 0.899 0.899 2,589,907 0.8987 0.00%
2002-08-15 0 2.200 2.175 2.200 2.175 2.200 532,000 1,170,300 2.1998 0.899 0.889 0.899 0.889 0.899 1,302,297 0.8986 0.00%
2002-08-14 0 2.200 2.175 2.200 2.150 2.200 502,000 1,090,500 2.1723 0.899 0.889 0.899 0.878 0.899 1,228,859 0.8874 1.15%
2002-08-13 0 2.175 2.150 2.200 2.175 2.250 1,670,000 3,664,600 2.1944 0.889 0.878 0.899 0.889 0.919 4,088,038 0.8964 -1.14%
2002-08-12 0 2.200 2.125 2.200 2.175 2.225 2,021,000 4,447,100 2.2004 0.899 0.868 0.899 0.889 0.909 4,947,260 0.8989 -1.12%
2002-08-09 0 2.225 2.225 2.250 2.225 2.250 1,374,000 3,070,250 2.2345 0.909 0.909 0.919 0.909 0.919 3,363,451 0.9128 0.00%
2002-08-08 0 2.225 2.225 2.250 2.225 2.225 1,060,000 2,358,500 2.2250 0.909 0.909 0.919 0.909 0.909 2,594,802 0.9089 -1.11%
2002-08-07 0 2.250 2.225 2.250 2.225 2.300 1,278,000 2,858,000 2.2363 0.919 0.909 0.919 0.909 0.940 3,128,450 0.9136 4.65%
2002-08-06 0 2.150 2.150 2.200 2.150 2.200 290,000 624,000 2.1517 0.878 0.878 0.899 0.878 0.899 709,899 0.8790 -1.15%
2002-08-05 0 2.175 2.125 2.175 2.150 2.200 2,242,000 4,855,800 2.1658 0.889 0.868 0.889 0.878 0.899 5,488,252 0.8848 -5.43%
2002-08-02 0 2.300 2.175 2.300 2.175 2.300 1,723,000 3,792,600 2.2012 0.940 0.889 0.940 0.889 0.940 4,217,778 0.8992 4.55%
2002-08-01 0 2.200 2.200 2.250 2.200 2.300 562,000 1,256,350 2.2355 0.899 0.899 0.919 0.899 0.940 1,375,735 0.9132 -4.35%
2002-07-31 0 2.300 2.275 2.325 2.300 2.425 1,162,000 2,708,450 2.3309 0.940 0.929 0.950 0.940 0.991 2,844,491 0.9522 -4.17%
2002-07-30 0 2.400 2.300 2.350 2.225 2.425 3,352,000 7,845,240 2.3405 0.980 0.940 0.960 0.909 0.991 8,205,451 0.9561 4.35%
2002-07-29 0 2.300 2.250 2.350 2.200 2.500 780,000 1,785,600 2.2892 0.940 0.919 0.960 0.899 1.021 1,909,383 0.9352 6.98%
2002-07-26 0 2.150 2.150 2.175 2.150 2.350 762,000 1,665,300 2.1854 0.878 0.878 0.889 0.878 0.960 1,865,320 0.8928 -10.42%
2002-07-25 0 2.400 2.375 2.400 2.350 2.450 404,000 972,900 2.4082 0.980 0.970 0.980 0.960 1.001 988,962 0.9838 -4.00%
2002-07-24 0 2.500 2.475 2.500 2.475 2.500 296,000 733,300 2.4774 1.021 1.011 1.021 1.011 1.021 724,586 1.0120 0.00%
2002-07-23 0 2.500 2.475 2.500 2.450 2.500 976,000 2,434,750 2.4946 1.021 1.011 1.021 1.001 1.021 2,389,177 1.0191 2.04%
2002-07-22 0 2.450 2.425 2.450 2.425 2.600 990,000 2,470,200 2.4952 1.001 0.991 1.001 0.991 1.062 2,423,447 1.0193 -1.01%
2002-07-19 0 2.475 2.475 2.500 2.475 2.600 116,000 290,300 2.5026 1.011 1.011 1.021 1.011 1.062 283,960 1.0223 -1.00%
2002-07-18 0 2.500 2.400 2.500 2.425 2.575 136,000 342,650 2.5195 1.021 0.980 1.021 0.991 1.052 332,918 1.0292 -3.85%
2002-07-17 0 2.600 2.550 2.600 2.475 2.650 388,000 983,150 2.5339 1.062 1.042 1.062 1.011 1.083 949,796 1.0351 0.00%
2002-07-16 0 2.600 2.575 2.600 2.600 2.700 114,000 298,400 2.6175 1.062 1.052 1.062 1.062 1.103 279,064 1.0693 -1.89%
2002-07-15 0 2.650 2.575 2.650 2.650 2.750 212,630 578,257 2.7195 1.083 1.052 1.083 1.083 1.123 520,503 1.1110 -2.75%
2002-07-12 0 2.725 2.650 2.725 2.700 2.800 396,000 1,095,500 2.7664 1.113 1.083 1.113 1.103 1.144 969,379 1.1301 -4.39%
2002-07-11 0 2.850 2.800 2.875 2.850 2.850 40,000 114,000 2.8500 1.164 1.144 1.174 1.164 1.164 97,917 1.1643 -1.72%
2002-07-10 0 2.900 2.850 2.900 2.850 2.900 58,000 167,000 2.8793 1.185 1.164 1.185 1.164 1.185 141,980 1.1762 0.87%
2002-07-09 0 2.875 2.800 2.875 2.875 2.925 136,000 394,750 2.9026 1.174 1.144 1.174 1.174 1.195 332,918 1.1857 -0.86%
2002-07-08 0 2.900 2.800 2.900 2.850 3.000 514,000 1,472,950 2.8657 1.185 1.144 1.185 1.164 1.226 1,258,234 1.1706 0.00%
2002-07-05 0 2.900 2.850 2.900 2.850 2.950 56,000 163,000 2.9107 1.185 1.164 1.185 1.164 1.205 137,084 1.1891 -1.69%
2002-07-04 0 2.950 2.900 2.950 2.900 2.975 136,000 400,950 2.9482 1.205 1.185 1.205 1.185 1.215 332,918 1.2044 1.72%
2002-07-03 0 2.900 2.875 2.925 2.900 2.900 62,000 179,800 2.9000 1.185 1.174 1.195 1.185 1.185 151,771 1.1847 -0.85%
2002-07-02 0 2.925 2.900 2.925 2.900 3.050 850,000 2,545,800 2.9951 1.195 1.185 1.195 1.185 1.246 2,080,738 1.2235 -0.85%
2002-06-28 0 2.950 2.875 2.950 2.850 2.950 2,419,576 6,955,713 2.8748 1.205 1.174 1.205 1.164 1.205 5,922,945 1.1744 2.61%
2002-06-27 0 2.875 2.825 2.875 2.850 2.900 80,000 230,000 2.8750 1.174 1.154 1.174 1.164 1.185 195,834 1.1745 0.00%
2002-06-26 0 2.875 2.825 2.875 2.825 2.975 1,924,000 5,563,200 2.8915 1.174 1.154 1.174 1.154 1.215 4,709,811 1.1812 -0.86%
2002-06-25 0 2.900 2.850 2.900 2.800 3.000 526,000 1,491,250 2.8351 1.185 1.164 1.185 1.144 1.226 1,287,609 1.1582 -2.52%
2002-06-24 0 2.975 2.875 2.975 2.775 3.050 1,720,000 5,013,400 2.9148 1.215 1.174 1.215 1.134 1.246 4,210,434 1.1907 4.39%
2002-06-21 0 2.850 2.825 2.850 2.825 2.875 462,000 1,316,800 2.8502 1.164 1.154 1.164 1.154 1.174 1,130,942 1.1643 0.00%
2002-06-20 0 2.850 2.850 2.900 2.850 3.000 1,152,000 3,350,000 2.9080 1.164 1.164 1.185 1.164 1.226 2,820,012 1.1879 -5.00%
2002-06-19 0 3.000 2.850 3.075 2.875 3.150 180,000 535,100 2.9728 1.226 1.164 1.256 1.174 1.287 440,627 1.2144 -3.23%
2002-06-18 0 3.100 3.075 3.100 3.100 3.200 710,000 2,261,250 3.1849 1.266 1.256 1.266 1.266 1.307 1,738,028 1.3010 -2.36%
2002-06-17 0 3.175 3.175 3.200 3.175 3.300 662,000 2,128,050 3.2146 1.297 1.297 1.307 1.297 1.348 1,620,528 1.3132 -0.78%
2002-06-14 0 3.200 3.100 3.175 3.075 3.250 4,468,000 13,996,600 3.1326 1.307 1.266 1.297 1.256 1.328 10,937,337 1.2797 -3.03%
2002-06-13 0 3.300 3.300 3.325 3.275 3.300 1,092,000 3,598,450 3.2953 1.348 1.348 1.358 1.338 1.348 2,673,136 1.3462 0.00%
2002-06-12 0 3.300 3.250 3.300 3.225 3.300 1,480,630 4,839,150 3.2683 1.348 1.328 1.348 1.317 1.348 3,624,474 1.3351 -0.75%
2002-06-11 0 3.325 3.325 3.350 3.275 3.350 639,018 2,125,182 3.3257 1.358 1.358 1.369 1.338 1.369 1,564,269 1.3586 0.76%
2002-06-10 0 3.300 3.250 3.300 3.350 3.350 188,000 629,800 3.3500 1.348 1.328 1.348 1.369 1.369 460,210 1.3685 0.00%
2002-06-07 0 3.300 3.300 3.325 3.250 3.325 842,000 2,759,900 3.2778 1.348 1.348 1.358 1.328 1.358 2,061,154 1.3390 1.54%
2002-06-06 0 3.250 3.250 3.275 3.250 3.350 120,000 399,250 3.3271 1.328 1.328 1.338 1.328 1.369 293,751 1.3591 -2.99%
2002-06-05 0 3.350 3.275 3.350 3.350 3.375 110,000 368,750 3.3523 1.369 1.338 1.369 1.369 1.379 269,272 1.3694 1.52%
2002-06-04 0 3.300 3.300 3.350 3.300 3.375 160,000 535,500 3.3469 1.348 1.348 1.369 1.348 1.379 391,668 1.3672 0.00%
2002-06-03 0 3.300 3.300 3.350 3.300 3.400 438,000 1,453,150 3.3177 1.348 1.348 1.369 1.348 1.389 1,072,192 1.3553 -3.65%
2002-05-31 0 3.425 3.325 3.425 3.300 3.550 4,601,011 15,335,736 3.3331 1.399 1.358 1.399 1.348 1.450 11,262,938 1.3616 3.79%
2002-05-30 0 3.300 3.300 3.325 3.250 3.325 1,196,000 3,921,700 3.2790 1.348 1.348 1.358 1.328 1.358 2,927,720 1.3395 -2.22%
2002-05-29 0 3.375 3.325 3.375 3.325 3.400 359,128 1,208,166 3.3642 1.379 1.358 1.379 1.358 1.389 879,119 1.3743 -0.74%
2002-05-28 0 3.400 3.375 3.400 3.375 3.425 1,832,000 6,221,850 3.3962 1.389 1.379 1.389 1.379 1.399 4,484,602 1.3874 -0.73%
2002-05-27 0 3.425 3.425 3.450 3.400 3.475 9,285,451 31,835,165 3.4285 1.399 1.399 1.409 1.389 1.420 22,730,104 1.4006 -0.72%
2002-05-24 0 3.450 3.425 3.450 3.325 3.475 4,166,036 14,228,971 3.4155 1.409 1.399 1.409 1.358 1.420 10,198,151 1.3953 2.99%
2002-05-23 0 3.350 3.325 3.350 3.250 3.425 2,324,000 7,714,000 3.3193 1.369 1.358 1.369 1.328 1.399 5,688,982 1.3560 -0.74%
2002-05-22 0 3.375 3.300 3.375 3.300 3.500 2,374,000 8,071,700 3.4000 1.379 1.348 1.379 1.348 1.430 5,811,378 1.3889 -3.57%
2002-05-21 0 3.500 3.475 3.500 3.375 3.525 6,436,139 22,120,240 3.4369 1.430 1.420 1.430 1.379 1.440 15,755,197 1.4040 2.94%
2002-05-17 0 3.400 3.350 3.400 3.200 3.425 5,776,000 19,240,600 3.3311 1.389 1.369 1.389 1.307 1.399 14,139,225 1.3608 6.25%
2002-05-16 0 3.200 3.150 3.200 3.150 3.300 1,958,318 6,324,178 3.2294 1.307 1.287 1.307 1.287 1.348 4,793,819 1.3192 0.79%
2002-05-15 0 3.175 3.150 3.175 3.175 3.225 670,000 2,139,150 3.1928 1.297 1.287 1.297 1.297 1.317 1,640,111 1.3043 0.00%
2002-05-14 0 3.175 3.125 3.175 3.150 3.200 502,000 1,593,800 3.1749 1.297 1.277 1.297 1.287 1.307 1,228,859 1.2970 0.79%
2002-05-13 0 3.150 3.125 3.175 3.125 3.300 1,901,128 6,047,840 3.1812 1.287 1.277 1.297 1.277 1.348 4,653,822 1.2995 0.00%
2002-05-10 0 3.150 3.100 3.150 3.100 3.150 1,724,879 5,370,087 3.1133 1.287 1.266 1.287 1.266 1.287 4,222,377 1.2718 0.80%
2002-05-09 0 3.125 3.050 3.125 3.025 3.200 1,136,000 3,501,100 3.0820 1.277 1.246 1.277 1.236 1.307 2,780,845 1.2590 0.00%
2002-05-08 0 3.125 3.100 3.125 3.025 3.150 1,674,165 5,168,533 3.0872 1.277 1.266 1.277 1.236 1.287 4,098,233 1.2612 3.31%
2002-05-07 0 3.025 3.000 3.025 3.000 3.025 380,000 1,140,950 3.0025 1.236 1.226 1.236 1.226 1.236 930,212 1.2265 0.00%
2002-05-06 0 3.025 3.000 3.050 3.000 3.025 1,016,000 3,054,850 3.0067 1.236 1.226 1.246 1.226 1.236 2,487,094 1.2283 0.83%
2002-05-03 0 3.000 2.950 3.000 2.900 3.025 940,000 2,787,500 2.9654 1.226 1.205 1.226 1.185 1.236 2,301,051 1.2114 0.00%
2002-05-02 0 3.000 3.000 3.025 2.950 3.025 769,084 2,305,970 2.9983 1.226 1.226 1.236 1.205 1.236 1,882,661 1.2248 2.56%
2002-04-30 0 2.925 2.900 2.950 2.825 2.950 470,000 1,352,350 2.8773 1.195 1.185 1.205 1.154 1.205 1,150,526 1.1754 3.54%
2002-04-29 0 2.825 2.800 2.825 2.750 2.900 1,526,000 4,363,400 2.8594 1.154 1.144 1.154 1.123 1.185 3,735,536 1.1681 2.73%
2002-04-26 0 2.750 2.725 2.750 2.750 2.750 52,000 143,000 2.7500 1.123 1.113 1.123 1.123 1.123 127,292 1.1234 0.00%
2002-04-25 0 2.750 2.750 2.775 2.750 2.775 150,000 415,000 2.7667 1.123 1.123 1.134 1.123 1.134 367,189 1.1302 -0.90%
2002-04-24 0 2.775 2.750 2.775 2.750 2.775 460,000 1,273,500 2.7685 1.134 1.123 1.134 1.123 1.134 1,126,046 1.1309 0.91%
2002-04-23 0 2.750 2.725 2.775 2.750 2.750 236,000 649,000 2.7500 1.123 1.113 1.134 1.123 1.123 577,711 1.1234 0.00%
2002-04-22 0 2.750 2.725 2.775 2.725 2.775 128,000 352,700 2.7555 1.123 1.113 1.134 1.113 1.134 313,335 1.1256 0.00%
2002-04-19 0 2.750 2.700 2.750 2.675 2.800 2,012,000 5,456,250 2.7119 1.123 1.103 1.123 1.093 1.144 4,925,229 1.1078 -1.79%
2002-04-18 0 2.800 2.725 2.825 2.775 2.800 456,000 1,276,200 2.7987 1.144 1.113 1.154 1.134 1.144 1,116,255 1.1433 0.00%
2002-04-17 0 2.800 2.750 2.800 2.800 2.825 24,000 67,700 2.8208 1.144 1.123 1.144 1.144 1.154 58,750 1.1523 0.00%
2002-04-16 0 2.800 2.750 2.800 2.750 2.800 180,000 499,300 2.7739 1.144 1.123 1.144 1.123 1.144 440,627 1.1332 0.00%
2002-04-15 0 2.800 2.750 2.800 2.750 2.800 608,000 1,693,650 2.7856 1.144 1.123 1.144 1.123 1.144 1,488,339 1.1379 1.82%
2002-04-12 0 2.850 2.800 2.850 2.800 2.850 1,434,000 4,020,000 2.8033 1.123 1.104 1.123 1.104 1.123 3,637,975 1.1050 -1.72%
2002-04-11 0 2.900 2.875 2.900 2.875 2.900 110,000 318,500 2.8955 1.143 1.133 1.143 1.133 1.143 279,064 1.1413 0.00%
2002-04-10 0 2.900 2.850 2.900 2.800 2.900 1,333,107 3,780,544 2.8359 1.143 1.123 1.143 1.104 1.143 3,382,016 1.1178 3.57%
2002-04-09 0 2.800 2.775 2.800 2.775 2.800 589,641 1,648,831 2.7963 1.104 1.094 1.104 1.094 1.104 1,495,885 1.1022 0.00%
2002-04-08 0 2.800 2.775 2.800 2.750 2.800 930,630 2,572,820 2.7646 1.104 1.094 1.104 1.084 1.104 2,360,955 1.0897 0.90%
2002-04-04 0 2.775 2.750 2.775 2.750 2.800 552,000 1,525,000 2.7627 1.094 1.084 1.094 1.084 1.104 1,400,392 1.0890 0.00%
2002-04-03 0 2.775 2.750 2.775 2.775 2.800 40,000 111,250 2.7813 1.094 1.084 1.094 1.094 1.104 101,478 1.0963 0.00%
2002-04-02 0 2.775 2.750 2.775 2.750 2.800 274,000 758,850 2.7695 1.094 1.084 1.094 1.084 1.104 695,122 1.0917 -0.89%
2002-03-28 0 2.800 2.750 2.800 2.775 2.800 290,000 809,400 2.7910 1.104 1.084 1.104 1.094 1.104 735,713 1.1002 0.00%
2002-03-27 0 2.800 2.750 2.800 2.750 2.800 590,000 1,639,250 2.7784 1.104 1.084 1.104 1.084 1.104 1,496,796 1.0952 0.00%
2002-03-26 0 2.800 2.775 2.825 2.750 2.800 764,700 2,130,905 2.7866 1.104 1.094 1.114 1.084 1.104 1,940,000 1.0984 1.82%
2002-03-25 0 2.750 2.725 2.750 2.725 2.750 126,000 344,600 2.7349 1.084 1.074 1.084 1.074 1.084 319,655 1.0780 0.92%
2002-03-22 0 2.725 2.700 2.725 2.700 2.725 774,000 2,090,700 2.7012 1.074 1.064 1.074 1.064 1.074 1,963,593 1.0647 0.93%
2002-03-21 0 2.700 2.675 2.700 2.675 2.700 102,000 273,850 2.6848 1.064 1.054 1.064 1.054 1.064 258,768 1.0583 0.00%
2002-03-20 0 2.700 2.675 2.700 2.675 2.700 770,630 2,065,038 2.6797 1.064 1.054 1.064 1.054 1.064 1,955,044 1.0563 0.00%
2002-03-19 0 2.700 2.675 2.700 2.650 2.750 2,268,000 6,077,000 2.6795 1.064 1.054 1.064 1.045 1.084 5,753,785 1.0562 -0.92%
2002-03-18 0 2.725 2.700 2.725 2.700 2.750 924,600 2,522,550 2.7283 1.074 1.064 1.074 1.064 1.084 2,345,657 1.0754 1.87%
2002-03-15 0 2.675 2.675 2.700 2.625 2.725 1,014,000 2,736,800 2.6990 1.054 1.054 1.064 1.035 1.074 2,572,459 1.0639 -0.93%
2002-03-14 0 2.700 2.650 2.725 2.625 2.725 1,496,000 3,986,600 2.6648 1.064 1.045 1.074 1.035 1.074 3,795,266 1.0504 0.93%
2002-03-13 0 2.675 2.650 2.725 2.650 2.750 1,060,600 2,873,795 2.7096 1.054 1.045 1.074 1.045 1.084 2,690,681 1.0681 -0.93%
2002-03-12 0 2.700 2.675 2.725 2.650 2.800 4,764,000 12,852,450 2.6978 1.064 1.054 1.074 1.045 1.104 12,085,993 1.0634 -1.82%
2002-03-11 0 2.750 2.750 2.775 2.675 2.825 5,483,300 15,108,795 2.7554 1.084 1.084 1.094 1.054 1.114 13,910,816 1.0861 2.80%
2002-03-08 0 2.675 2.650 2.700 2.650 2.700 2,046,000 5,462,700 2.6699 1.054 1.045 1.064 1.045 1.064 5,190,584 1.0524 0.00%
2002-03-07 0 2.675 2.650 2.675 2.650 2.700 1,695,421 4,525,424 2.6692 1.054 1.045 1.054 1.045 1.064 4,301,185 1.0521 -0.93%
2002-03-06 0 2.700 2.650 2.700 2.650 2.700 2,014,000 5,377,400 2.6700 1.064 1.045 1.064 1.045 1.064 5,109,402 1.0525 0.00%
2002-03-05 0 2.700 2.675 2.700 2.650 2.700 1,490,000 3,988,000 2.6765 1.064 1.054 1.064 1.045 1.064 3,780,044 1.0550 0.93%
2002-03-04 0 2.675 2.675 2.700 2.650 2.700 402,000 1,076,650 2.6782 1.054 1.054 1.064 1.045 1.064 1,019,851 1.0557 0.94%
2002-03-01 0 2.650 2.650 2.675 2.650 2.675 626,000 1,669,800 2.6674 1.045 1.045 1.054 1.045 1.054 1,588,126 1.0514 0.00%
2002-02-28 0 2.650 2.650 2.675 2.650 2.700 1,978,000 5,316,850 2.6880 1.045 1.045 1.054 1.045 1.064 5,018,072 1.0595 -3.64%
2002-02-27 0 2.750 2.725 2.750 2.725 2.750 582,000 1,586,700 2.7263 1.084 1.074 1.084 1.074 1.084 1,476,500 1.0746 0.00%
2002-02-26 0 2.750 2.725 2.775 2.700 2.825 3,073,000 8,479,050 2.7592 1.084 1.074 1.094 1.064 1.114 7,796,024 1.0876 1.85%
2002-02-25 0 2.700 2.700 2.750 2.700 2.725 2,749,000 7,441,300 2.7069 1.064 1.064 1.084 1.064 1.074 6,974,054 1.0670 -3.57%
2002-02-22 0 2.800 2.750 2.800 2.650 2.825 2,534,555 6,896,721 2.7211 1.104 1.084 1.104 1.045 1.114 6,430,020 1.0726 1.82%
2002-02-21 0 2.750 2.725 2.750 2.700 2.750 641,000 1,731,775 2.7017 1.084 1.074 1.084 1.064 1.084 1,626,180 1.0649 0.92%
2002-02-20 0 2.725 2.725 2.750 2.700 2.775 1,600,000 4,364,550 2.7278 1.074 1.074 1.084 1.064 1.094 4,059,108 1.0752 0.93%
2002-02-19 0 2.700 2.700 2.725 2.700 2.750 1,204,000 3,258,800 2.7066 1.064 1.064 1.074 1.064 1.084 3,054,479 1.0669 0.00%
2002-02-18 0 2.700 2.700 2.725 2.700 2.750 330,000 896,150 2.7156 1.064 1.064 1.074 1.064 1.084 837,191 1.0704 0.00%
2002-02-15 0 2.700 2.700 2.725 2.700 2.750 550,000 1,486,750 2.7032 1.064 1.064 1.074 1.064 1.084 1,395,318 1.0655 -1.82%
2002-02-11 0 2.750 2.725 2.800 2.700 2.800 2,235,000 6,147,700 2.7506 1.084 1.074 1.104 1.064 1.104 5,670,066 1.0842 -0.90%
2002-02-08 0 2.775 2.725 2.775 2.700 2.775 1,388,000 3,769,400 2.7157 1.094 1.074 1.094 1.064 1.094 3,521,276 1.0705 1.83%
2002-02-07 0 2.725 2.700 2.725 2.650 2.725 1,662,000 4,487,950 2.7003 1.074 1.064 1.074 1.045 1.074 4,216,398 1.0644 0.93%
2002-02-06 0 2.700 2.700 2.725 2.700 2.725 1,256,630 3,412,488 2.7156 1.064 1.064 1.074 1.064 1.074 3,187,998 1.0704 0.93%
2002-02-05 0 2.675 2.675 2.725 2.675 2.750 1,632,000 4,441,500 2.7215 1.054 1.054 1.074 1.054 1.084 4,140,290 1.0728 0.00%
2002-02-04 0 2.675 2.675 2.700 2.650 2.725 1,444,000 3,864,450 2.6762 1.054 1.054 1.064 1.045 1.074 3,663,345 1.0549 -3.60%
2002-02-01 0 2.775 2.775 2.800 2.725 2.825 2,282,000 6,307,250 2.7639 1.094 1.094 1.104 1.074 1.114 5,789,302 1.0895 -1.77%
2002-01-31 0 2.825 2.825 2.850 2.750 2.925 9,435,226 26,945,002 2.8558 1.114 1.114 1.123 1.084 1.153 23,936,624 1.1257 2.73%
2002-01-30 0 2.750 2.750 2.775 2.675 2.775 3,990,000 10,855,450 2.7207 1.084 1.084 1.094 1.054 1.094 10,122,400 1.0724 0.92%
2002-01-29 0 2.725 2.700 2.750 2.550 2.750 3,237,019 8,583,298 2.6516 1.074 1.064 1.084 1.005 1.084 8,212,130 1.0452 9.00%
2002-01-28 0 2.500 2.500 2.525 2.475 2.575 2,066,000 5,227,300 2.5302 0.985 0.985 0.995 0.976 1.015 5,241,323 0.9973 0.00%
2002-01-25 0 2.500 2.500 2.525 2.425 2.500 4,736,000 11,723,650 2.4754 0.985 0.985 0.995 0.956 0.985 12,014,959 0.9758 4.17%
2002-01-24 0 2.400 2.400 2.425 2.400 2.425 1,232,000 2,956,900 2.4001 0.946 0.946 0.956 0.946 0.956 3,125,513 0.9461 0.00%
2002-01-23 0 2.400 2.375 2.400 2.375 2.400 1,011,000 2,420,775 2.3944 0.946 0.936 0.946 0.936 0.946 2,564,849 0.9438 0.00%
2002-01-22 0 2.400 2.375 2.425 2.350 2.425 2,437,000 5,831,900 2.3931 0.946 0.936 0.956 0.926 0.956 6,182,528 0.9433 2.13%
2002-01-21 0 2.350 2.350 2.375 2.350 2.350 1,014,000 2,382,900 2.3500 0.926 0.926 0.936 0.926 0.926 2,572,459 0.9263 2.17%
2002-01-18 0 2.300 2.300 2.350 2.300 2.350 250,000 585,750 2.3430 0.907 0.907 0.926 0.907 0.926 634,236 0.9236 -2.13%
2002-01-17 0 2.350 2.325 2.375 2.350 2.375 436,000 1,025,850 2.3529 0.926 0.916 0.936 0.926 0.936 1,106,107 0.9274 1.08%
2002-01-16 0 2.325 2.300 2.350 2.300 2.350 788,355 1,848,690 2.3450 0.916 0.907 0.926 0.907 0.926 2,000,011 0.9243 0.00%
2002-01-15 0 2.325 2.300 2.350 2.300 2.325 716,000 1,649,300 2.3035 0.916 0.907 0.926 0.907 0.916 1,816,451 0.9080 2.20%
2002-01-14 0 2.275 2.275 2.300 2.275 2.300 380,000 871,500 2.2934 0.897 0.897 0.907 0.897 0.907 964,038 0.9040 -3.19%
2002-01-11 0 2.350 2.300 2.350 2.300 2.350 1,644,000 3,821,050 2.3242 0.926 0.907 0.926 0.907 0.926 4,170,733 0.9162 2.17%
2002-01-10 0 2.300 2.275 2.300 2.250 2.350 506,000 1,170,600 2.3134 0.907 0.897 0.907 0.887 0.926 1,283,693 0.9119 2.22%
2002-01-09 0 2.250 2.250 2.275 2.250 2.250 40,000 90,000 2.2500 0.887 0.887 0.897 0.887 0.887 101,478 0.8869 -4.26%
2002-01-08 0 2.350 2.300 2.350 2.200 2.350 2,110,000 4,842,100 2.2948 0.926 0.907 0.926 0.867 0.926 5,352,948 0.9046 2.17%
2002-01-07 0 2.300 2.200 2.300 - - 0 0 - 0.907 0.867 0.907 - - 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 0.907 0.887 0.916 0.867 0.907 4,023,590 0.8955 2.22%
2002-01-03 0 2.250 2.200 2.250 - - 0 0 - 0.887 0.867 0.887 - - 0 - 0.00%
2002-01-02 0 2.250 2.200 2.250 2.250 2.250 40,000 90,000 2.2500 0.887 0.867 0.887 0.887 0.887 101,478 0.8869 0.00%
2001-12-31 0 2.250 2.200 2.250 - - 0 0 - 0.887 0.867 0.887 - - 0 - 0.00%
2001-12-28 0 2.250 2.200 2.250 2.250 2.250 40,000 90,000 2.2500 0.887 0.867 0.887 0.887 0.887 101,478 0.8869 0.00%
2001-12-27 0 2.250 2.200 2.250 2.250 2.275 416,000 939,850 2.2593 0.887 0.867 0.887 0.887 0.897 1,055,368 0.8905 2.27%
2001-12-24 0 2.200 2.200 2.250 2.200 2.200 10,000 22,000 2.2000 0.867 0.867 0.887 0.867 0.867 25,369 0.8672 -3.30%
2001-12-21 0 2.275 2.225 2.300 2.200 2.300 772,000 1,754,550 2.2727 0.897 0.877 0.907 0.867 0.907 1,958,519 0.8959 2.25%
2001-12-20 0 2.225 2.200 2.250 2.200 2.250 157,500 348,700 2.2140 0.877 0.867 0.887 0.867 0.887 399,568 0.8727 -2.20%
2001-12-19 0 2.275 2.225 2.300 2.200 2.275 612,247 1,387,419 2.2661 0.897 0.877 0.907 0.867 0.897 1,553,235 0.8932 1.11%
2001-12-18 0 2.250 2.200 2.300 2.200 2.250 72,000 160,800 2.2333 0.887 0.867 0.907 0.867 0.887 182,660 0.8803 0.00%
2001-12-17 0 2.250 2.200 2.250 2.200 2.275 114,000 256,050 2.2461 0.887 0.867 0.887 0.867 0.897 289,211 0.8853 -2.17%
2001-12-14 0 2.300 2.275 2.300 2.275 2.300 231,500 529,375 2.2867 0.907 0.897 0.907 0.897 0.907 587,302 0.9014 0.00%
2001-12-13 0 2.300 2.275 2.300 2.300 2.300 187,000 429,975 2.2993 0.907 0.897 0.907 0.907 0.907 474,408 0.9063 -1.08%
2001-12-12 0 2.325 2.300 2.350 2.275 2.400 1,578,630 3,740,368 2.3694 0.916 0.907 0.926 0.897 0.946 4,004,893 0.9339 0.00%
2001-12-11 0 2.325 2.275 2.350 2.300 2.325 72,000 166,900 2.3181 0.916 0.897 0.926 0.907 0.916 182,660 0.9137 0.00%
2001-12-10 0 2.325 2.300 2.350 2.325 2.425 2,273,158 5,400,340 2.3757 0.916 0.907 0.926 0.916 0.956 5,766,871 0.9364 1.09%
2001-12-07 0 2.300 2.300 2.325 2.250 2.375 530,249 1,233,416 2.3261 0.907 0.907 0.916 0.887 0.936 1,345,211 0.9169 -3.16%
2001-12-06 0 2.375 2.375 2.400 2.350 2.400 992,000 2,353,650 2.3726 0.936 0.936 0.946 0.926 0.946 2,516,647 0.9352 1.06%
2001-12-05 0 2.350 2.350 2.375 2.300 2.400 1,242,315 2,929,893 2.3584 0.926 0.926 0.936 0.907 0.946 3,151,681 0.9296 2.17%
2001-12-04 0 2.300 2.250 2.300 2.200 2.300 860,000 1,956,500 2.2750 0.907 0.887 0.907 0.867 0.907 2,181,770 0.8967 2.22%
2001-12-03 0 2.250 2.250 2.275 2.250 2.300 320,000 725,000 2.2656 0.887 0.887 0.897 0.887 0.907 811,822 0.8931 1.12%
2001-11-30 0 2.225 2.225 2.250 2.150 2.250 2,486,381 5,480,041 2.2040 0.877 0.877 0.887 0.847 0.887 6,307,805 0.8688 2.30%
2001-11-29 0 2.175 2.175 2.200 2.125 2.175 1,085,011 2,343,357 2.1598 0.857 0.857 0.867 0.838 0.857 2,752,610 0.8513 2.35%
2001-11-28 0 2.125 2.125 2.150 2.125 2.150 351,128 752,006 2.1417 0.838 0.838 0.847 0.838 0.847 890,791 0.8442 -1.16%
2001-11-27 0 2.150 2.125 2.175 2.125 2.175 1,164,000 2,499,300 2.1472 0.847 0.838 0.857 0.838 0.857 2,953,001 0.8464 2.38%
2001-11-26 0 2.100 2.100 2.125 2.050 2.100 630,381 1,323,512 2.0995 0.828 0.828 0.838 0.808 0.828 1,599,240 0.8276 1.20%
2001-11-23 0 2.075 2.075 2.100 2.075 2.125 905,000 1,894,300 2.0931 0.818 0.818 0.828 0.818 0.838 2,295,933 0.8251 -1.19%
2001-11-22 0 2.100 2.100 2.150 2.100 2.150 544,000 1,148,250 2.1108 0.828 0.828 0.847 0.828 0.847 1,380,097 0.8320 0.00%
2001-11-21 0 2.100 2.100 2.150 2.100 2.100 210,000 441,000 2.1000 0.828 0.828 0.847 0.828 0.828 532,758 0.8278 -1.18%
2001-11-20 0 2.125 2.100 2.150 2.075 2.150 1,347,630 2,860,101 2.1223 0.838 0.828 0.847 0.818 0.847 3,418,860 0.8366 0.00%
2001-11-19 0 2.125 2.100 2.150 2.075 2.125 1,232,000 2,600,700 2.1110 0.838 0.828 0.847 0.818 0.838 3,125,513 0.8321 1.19%
2001-11-16 0 2.100 2.075 2.150 2.025 2.100 2,330,000 4,823,500 2.0702 0.828 0.818 0.847 0.798 0.828 5,911,076 0.8160 1.20%
2001-11-15 0 2.075 2.075 2.100 2.025 2.100 3,184,000 6,563,250 2.0613 0.818 0.818 0.828 0.798 0.828 8,077,624 0.8125 1.22%
2001-11-14 0 2.050 2.025 2.050 2.025 2.100 2,384,500 4,879,290 2.0463 0.808 0.798 0.808 0.798 0.828 6,049,339 0.8066 -1.20%
2001-11-13 0 2.075 2.050 2.075 1.910 2.100 2,848,000 5,802,800 2.0375 0.818 0.808 0.818 0.753 0.828 7,225,212 0.8031 9.79%
2001-11-12 0 1.890 1.890 1.930 1.860 1.940 1,080,000 2,059,740 1.9072 0.745 0.745 0.761 0.733 0.765 2,739,898 0.7518 1.07%
2001-11-09 0 1.870 1.870 1.890 1.850 1.860 24,381 45,230 1.8551 0.737 0.737 0.745 0.729 0.733 61,853 0.7312 0.54%
2001-11-08 0 1.860 1.860 1.880 1.840 1.860 90,000 166,600 1.8511 0.733 0.733 0.741 0.725 0.733 228,325 0.7297 2.20%
2001-11-07 0 1.820 1.820 1.900 1.800 1.810 160,000 288,100 1.8006 0.717 0.717 0.749 0.710 0.713 405,911 0.7098 0.00%
2001-11-06 0 1.820 1.820 1.860 1.800 1.850 796,000 1,451,420 1.8234 0.717 0.717 0.733 0.710 0.729 2,019,406 0.7187 1.68%
2001-11-05 0 1.790 1.780 1.820 1.790 1.800 474,000 851,380 1.7962 0.706 0.702 0.717 0.706 0.710 1,202,511 0.7080 0.00%
2001-11-02 0 1.790 1.780 1.790 1.770 1.790 492,000 879,640 1.7879 0.706 0.702 0.706 0.698 0.706 1,248,176 0.7047 1.70%
2001-11-01 0 1.760 1.760 1.770 1.750 1.770 842,000 1,482,420 1.7606 0.694 0.694 0.698 0.690 0.698 2,136,105 0.6940 0.57%
2001-10-31 0 1.750 1.750 1.760 1.740 1.750 280,000 488,200 1.7436 0.690 0.690 0.694 0.686 0.690 710,344 0.6873 0.00%
2001-10-30 0 1.750 1.730 1.770 1.750 1.770 2,086,000 3,591,220 1.7216 0.690 0.682 0.698 0.690 0.698 5,292,062 0.6786 -0.57%
2001-10-29 0 1.760 1.760 1.780 1.730 1.780 614,000 1,071,100 1.7445 0.694 0.694 0.702 0.682 0.702 1,557,683 0.6876 2.33%
2001-10-26 0 1.720 1.720 1.740 1.720 1.720 100,000 172,000 1.7200 0.678 0.678 0.686 0.678 0.678 253,694 0.6780 0.00%
2001-10-24 0 1.720 1.720 1.730 1.720 1.730 90,000 155,300 1.7256 0.678 0.678 0.682 0.678 0.682 228,325 0.6802 0.00%
2001-10-23 0 1.720 1.720 1.750 1.720 1.720 60,000 103,200 1.7200 0.678 0.678 0.690 0.678 0.678 152,217 0.6780 0.00%
2001-10-22 0 1.720 1.720 1.760 1.720 1.720 30,000 51,600 1.7200 0.678 0.678 0.694 0.678 0.678 76,108 0.6780 0.00%
2001-10-19 0 1.720 1.720 1.730 1.720 1.730 250,000 431,000 1.7240 0.678 0.678 0.682 0.678 0.682 634,236 0.6796 0.00%
2001-10-18 0 1.720 1.720 1.730 1.710 1.740 226,000 388,480 1.7189 0.678 0.678 0.682 0.674 0.686 573,349 0.6776 0.00%
2001-10-17 0 1.720 1.710 1.740 - - 0 0 - 0.678 0.674 0.686 - - 0 - 0.00%
2001-10-16 0 1.720 1.710 1.720 1.700 1.720 428,000 731,680 1.7095 0.678 0.674 0.678 0.670 0.678 1,085,811 0.6739 0.00%
2001-10-15 0 1.720 1.710 1.720 1.710 1.740 770,000 1,328,700 1.7256 0.678 0.674 0.678 0.674 0.686 1,953,446 0.6802 -1.15%
2001-10-12 0 1.740 1.740 1.750 1.720 1.740 204,000 354,320 1.7369 0.686 0.686 0.690 0.678 0.686 517,536 0.6846 -0.57%
2001-10-11 0 1.750 1.750 1.760 1.720 1.760 492,000 861,060 1.7501 0.690 0.690 0.694 0.678 0.694 1,248,176 0.6899 1.74%
2001-10-10 0 1.720 1.720 1.740 - - 50,000 85,000 1.7000 0.678 0.678 0.686 - - 126,847 0.6701 0.00%
2001-10-09 0 1.720 1.700 1.760 1.700 1.760 246,000 423,100 1.7199 0.678 0.670 0.694 0.670 0.694 624,088 0.6779 0.00%
2001-10-08 0 1.720 1.710 1.750 1.710 1.720 110,000 189,100 1.7191 0.678 0.674 0.690 0.674 0.678 279,064 0.6776 2.38%
2001-10-05 0 1.680 1.630 1.680 - - 0 0 - 0.662 0.643 0.662 - - 0 - 0.00%
2001-10-04 0 1.680 1.640 1.690 1.640 1.680 80,000 132,400 1.6550 0.662 0.646 0.666 0.646 0.662 202,955 0.6524 3.70%
2001-10-03 0 1.620 1.620 1.670 1.620 1.620 10,000 16,200 1.6200 0.639 0.639 0.658 0.639 0.639 25,369 0.6386 -2.99%
2001-09-28 0 1.670 1.650 1.670 1.650 1.670 70,000 115,900 1.6557 0.658 0.650 0.658 0.650 0.658 177,586 0.6526 1.21%
2001-09-27 0 1.650 1.600 1.670 - - 0 0 - 0.650 0.631 0.658 - - 0 - 0.00%
2001-09-26 0 1.650 1.600 1.670 1.630 1.650 62,000 102,060 1.6461 0.650 0.631 0.658 0.643 0.650 157,290 0.6489 3.12%
2001-09-25 0 1.600 1.600 1.610 1.600 1.600 50,000 80,000 1.6000 0.631 0.631 0.635 0.631 0.631 126,847 0.6307 -1.23%
2001-09-24 0 1.620 1.600 1.640 1.620 1.620 114,000 184,680 1.6200 0.639 0.631 0.646 0.639 0.639 289,211 0.6386 0.62%
2001-09-21 0 1.610 1.610 1.620 1.610 1.640 346,000 560,060 1.6187 0.635 0.635 0.639 0.635 0.646 877,782 0.6380 -0.00%
2001-09-20 0 1.710 1.710 1.740 1.700 1.720 40,000 68,200 1.7050 0.635 0.635 0.646 0.631 0.638 107,781 0.6328 0.59%
2001-09-19 0 1.700 1.700 1.720 1.700 1.700 126,000 214,200 1.7000 0.631 0.631 0.638 0.631 0.631 339,509 0.6309 1.19%
2001-09-18 0 1.680 1.680 1.750 1.670 1.680 120,000 201,200 1.6767 0.623 0.623 0.649 0.620 0.623 323,342 0.6223 1.20%
2001-09-17 0 1.660 1.660 1.680 1.660 1.680 360,000 599,900 1.6664 0.616 0.616 0.623 0.616 0.623 970,026 0.6184 -2.35%
2001-09-14 0 1.700 1.690 1.710 1.700 1.700 60,000 102,000 1.7000 0.631 0.627 0.635 0.631 0.631 161,671 0.6309 0.00%
2001-09-13 0 1.700 1.690 1.730 1.700 1.700 90,000 153,000 1.7000 0.631 0.627 0.642 0.631 0.631 242,506 0.6309 1.80%
2001-09-12 0 1.670 1.670 1.690 1.650 1.680 1,146,000 1,911,940 1.6684 0.620 0.620 0.627 0.612 0.623 3,087,916 0.6192 -4.02%
2001-09-11 0 1.740 1.720 1.740 - - 0 0 - 0.646 0.638 0.646 - - 0 - 0.00%
2001-09-10 0 1.740 1.720 1.740 1.720 1.740 130,000 224,300 1.7254 0.646 0.638 0.646 0.638 0.646 350,287 0.6403 0.00%
2001-09-07 0 1.740 1.730 1.740 1.710 1.750 572,000 987,900 1.7271 0.646 0.642 0.646 0.635 0.649 1,541,263 0.6410 0.58%
2001-09-06 0 1.730 1.720 1.730 1.700 1.750 282,000 487,940 1.7303 0.642 0.638 0.642 0.631 0.649 759,854 0.6422 1.76%
2001-09-05 0 1.700 1.700 1.740 1.700 1.700 18,000 30,600 1.7000 0.631 0.631 0.646 0.631 0.631 48,501 0.6309 -1.16%
2001-09-04 0 1.720 1.700 - 1.680 1.720 90,000 154,400 1.7156 0.638 0.631 - 0.623 0.638 242,506 0.6367 1.78%
2001-09-03 0 1.690 1.690 1.700 1.690 1.700 160,000 271,900 1.6994 0.627 0.627 0.631 0.627 0.631 431,123 0.6307 -0.59%
2001-08-31 0 1.700 1.690 1.720 1.700 1.700 170,000 289,000 1.7000 0.631 0.627 0.638 0.631 0.631 458,068 0.6309 0.00%
2001-08-30 0 1.700 1.680 1.740 - - 0 0 - 0.631 0.623 0.646 - - 0 - 0.00%
2001-08-29 0 1.700 1.700 1.720 1.690 1.700 20,000 33,900 1.6950 0.631 0.631 0.638 0.627 0.631 53,890 0.6291 -0.58%
2001-08-28 0 1.710 1.710 1.730 1.710 1.720 110,000 188,400 1.7127 0.635 0.635 0.642 0.635 0.638 296,397 0.6356 0.59%
2001-08-27 0 1.700 1.690 1.720 1.690 1.700 78,000 132,400 1.6974 0.631 0.627 0.638 0.627 0.631 210,172 0.6300 0.00%
2001-08-24 0 1.700 1.690 1.710 1.690 1.700 90,000 152,500 1.6944 0.631 0.627 0.635 0.627 0.631 242,506 0.6288 1.19%
2001-08-23 0 1.680 1.680 1.710 1.680 1.680 20,000 33,600 1.6800 0.623 0.623 0.635 0.623 0.623 53,890 0.6235 0.00%
2001-08-22 0 1.680 1.680 1.700 1.680 1.680 70,000 117,600 1.6800 0.623 0.623 0.631 0.623 0.623 188,616 0.6235 -0.59%
2001-08-21 0 1.690 1.690 1.720 1.690 1.690 30,000 50,700 1.6900 0.627 0.627 0.638 0.627 0.627 80,835 0.6272 0.00%
2001-08-20 0 1.690 1.660 - 1.670 1.690 46,000 77,280 1.6800 0.627 0.616 - 0.620 0.627 123,948 0.6235 0.60%
2001-08-17 0 1.680 1.680 1.690 1.680 1.690 176,000 296,680 1.6857 0.623 0.623 0.627 0.623 0.627 474,235 0.6256 0.00%
2001-08-16 0 1.680 1.680 1.700 1.670 1.690 384,000 643,720 1.6764 0.623 0.623 0.631 0.620 0.627 1,034,694 0.6221 -1.18%
2001-08-15 0 1.700 1.690 1.720 1.700 1.700 122,000 207,400 1.7000 0.631 0.627 0.638 0.631 0.631 328,731 0.6309 -1.16%
2001-08-14 0 1.720 1.700 1.720 1.700 1.720 72,812 124,348 1.7078 0.638 0.631 0.638 0.631 0.638 196,193 0.6338 1.78%
2001-08-13 0 1.690 1.690 1.700 1.690 1.690 10,000 16,900 1.6900 0.627 0.627 0.631 0.627 0.627 26,945 0.6272 0.60%
2001-08-10 0 1.680 1.670 1.680 1.670 1.700 110,000 185,500 1.6864 0.623 0.620 0.623 0.620 0.631 296,397 0.6259 0.00%
2001-08-09 0 1.680 1.670 1.680 1.670 1.680 890,000 1,493,300 1.6779 0.623 0.620 0.623 0.620 0.623 2,398,120 0.6227 -0.59%
2001-08-08 0 1.690 1.690 1.700 1.690 1.710 401,260 681,612 1.6987 0.627 0.627 0.631 0.627 0.635 1,081,202 0.6304 -0.59%
2001-08-07 0 1.700 1.690 1.710 1.700 1.720 613,000 1,043,450 1.7022 0.631 0.627 0.635 0.631 0.638 1,651,739 0.6317 0.00%
2001-08-06 0 1.700 1.690 1.710 1.700 1.710 390,000 663,200 1.7005 0.631 0.627 0.635 0.631 0.635 1,050,861 0.6311 -1.16%
2001-08-03 0 1.720 1.710 1.760 1.720 1.740 830,000 1,432,700 1.7261 0.638 0.635 0.653 0.638 0.646 2,236,449 0.6406 0.00%
2001-08-02 0 1.720 1.720 1.750 1.710 1.730 300,000 516,080 1.7203 0.638 0.638 0.649 0.635 0.642 808,355 0.6384 0.00%
2001-08-01 0 1.720 1.700 1.720 1.690 1.740 1,092,000 1,861,720 1.7049 0.638 0.631 0.638 0.627 0.646 2,942,412 0.6327 1.78%
2001-07-31 0 1.690 1.680 1.690 1.680 1.710 470,000 795,380 1.6923 0.627 0.623 0.627 0.623 0.635 1,266,423 0.6281 0.00%
2001-07-30 0 1.690 1.680 1.700 1.690 1.700 1,000,000 1,697,200 1.6972 0.627 0.623 0.631 0.627 0.631 2,694,516 0.6299 -1.17%
2001-07-27 0 1.710 1.700 1.730 1.710 1.710 330,000 564,300 1.7100 0.635 0.631 0.642 0.635 0.635 889,190 0.6346 -0.58%
2001-07-26 0 1.720 1.720 1.760 1.720 1.730 150,000 258,500 1.7233 0.638 0.638 0.653 0.638 0.642 404,177 0.6396 -2.82%
2001-07-24 0 1.770 1.720 1.770 - - 0 0 - 0.657 0.638 0.657 - - 0 - 0.00%
2001-07-23 0 1.770 1.750 1.770 1.750 1.770 230,000 404,000 1.7565 0.657 0.649 0.657 0.649 0.657 619,739 0.6519 1.14%
2001-07-20 0 1.750 1.730 1.770 - - 0 0 - 0.649 0.642 0.657 - - 0 - 0.00%
2001-07-19 0 1.750 1.740 1.790 1.750 1.750 50,000 87,500 1.7500 0.649 0.646 0.664 0.649 0.649 134,726 0.6495 -2.23%
2001-07-18 0 1.790 1.790 1.800 1.790 1.800 140,000 250,900 1.7921 0.664 0.664 0.668 0.664 0.668 377,232 0.6651 -1.65%
2001-07-17 0 1.820 1.810 1.820 1.810 1.820 24,000 43,460 1.8108 0.675 0.672 0.675 0.672 0.675 64,668 0.6720 0.00%
2001-07-16 0 1.820 1.820 1.850 1.820 1.850 384,000 706,300 1.8393 0.675 0.675 0.687 0.675 0.687 1,034,694 0.6826 -1.09%
2001-07-13 0 1.840 1.810 1.840 1.750 1.840 568,381 1,026,679 1.8063 0.683 0.672 0.683 0.649 0.683 1,531,512 0.6704 3.37%
2001-07-12 0 1.780 1.780 1.800 1.780 1.780 24,000 42,720 1.7800 0.661 0.661 0.668 0.661 0.661 64,668 0.6606 1.14%
2001-07-11 0 1.760 1.760 1.780 1.750 1.760 158,000 276,980 1.7530 0.653 0.653 0.661 0.649 0.653 425,734 0.6506 1.73%
2001-07-10 0 1.730 1.730 1.750 1.730 1.730 180,000 311,400 1.7300 0.642 0.642 0.649 0.642 0.642 485,013 0.6420 0.00%
2001-07-09 0 1.730 1.710 1.750 1.710 1.730 517,399 891,830 1.7237 0.642 0.635 0.649 0.635 0.642 1,394,140 0.6397 0.58%
2001-07-05 0 1.720 1.720 1.740 1.680 1.760 492,000 843,800 1.7150 0.638 0.638 0.646 0.623 0.653 1,325,702 0.6365 -1.15%
2001-07-04 0 1.740 1.730 1.750 1.720 1.740 170,000 294,000 1.7294 0.646 0.642 0.649 0.638 0.646 458,068 0.6418 1.16%
2001-07-03 0 1.720 1.710 1.740 1.720 1.740 1,800,000 3,073,000 1.7072 0.638 0.635 0.646 0.638 0.646 4,850,129 0.6336 1.18%
2001-06-29 0 1.700 1.700 1.710 1.690 1.700 680,000 1,151,300 1.6931 0.631 0.631 0.635 0.627 0.631 1,832,271 0.6283 -0.58%
2001-06-28 0 1.710 1.710 1.730 1.710 1.730 584,000 1,000,440 1.7131 0.635 0.635 0.642 0.635 0.642 1,573,598 0.6358 -0.58%
2001-06-27 0 1.720 1.710 1.750 1.720 1.740 420,000 726,300 1.7293 0.638 0.635 0.649 0.638 0.646 1,131,697 0.6418 -1.71%
2001-06-26 0 1.750 1.730 1.760 1.730 1.750 204,000 356,600 1.7480 0.649 0.642 0.653 0.642 0.649 549,681 0.6487 0.00%
2001-06-22 0 1.750 1.750 1.800 1.750 1.750 48,000 84,000 1.7500 0.649 0.649 0.668 0.649 0.649 129,337 0.6495 -0.57%
2001-06-21 0 1.760 1.760 1.770 1.750 1.760 270,000 473,400 1.7533 0.653 0.653 0.657 0.649 0.653 727,519 0.6507 0.57%
2001-06-20 0 1.750 1.740 1.760 1.750 1.760 132,000 231,200 1.7515 0.649 0.646 0.653 0.649 0.653 355,676 0.6500 0.57%
2001-06-19 0 1.740 1.730 1.750 1.740 1.800 320,000 560,000 1.7500 0.646 0.642 0.649 0.646 0.668 862,245 0.6495 -3.33%
2001-06-18 0 1.800 1.750 1.800 1.730 1.800 212,000 369,740 1.7441 0.668 0.649 0.668 0.642 0.668 571,237 0.6473 2.86%
2001-06-15 0 1.750 1.740 1.770 1.730 1.780 442,000 772,560 1.7479 0.649 0.646 0.657 0.642 0.661 1,190,976 0.6487 -2.78%
2001-06-14 0 1.800 1.780 1.800 1.780 1.830 1,257,000 2,258,980 1.7971 0.668 0.661 0.668 0.661 0.679 3,387,007 0.6670 -0.55%
2001-06-13 0 1.810 1.800 1.810 1.810 1.850 830,000 1,538,180 1.8532 0.672 0.668 0.672 0.672 0.687 2,236,449 0.6878 -3.72%
2001-06-12 0 1.880 1.870 1.880 1.870 1.900 1,088,000 2,054,260 1.8881 0.698 0.694 0.698 0.694 0.705 2,931,634 0.7007 0.53%
2001-06-11 0 1.870 1.870 1.880 1.780 1.900 3,064,000 5,626,180 1.8362 0.694 0.694 0.698 0.661 0.705 8,255,998 0.6815 2.19%
2001-06-08 0 1.830 1.810 1.830 1.800 1.860 970,000 1,757,500 1.8119 0.679 0.672 0.679 0.668 0.690 2,613,681 0.6724 -1.61%
2001-06-07 0 1.860 1.850 1.860 1.840 1.860 550,000 1,018,460 1.8517 0.690 0.687 0.690 0.683 0.690 1,481,984 0.6872 0.54%
2001-06-06 0 1.850 1.860 1.870 1.820 1.900 1,674,000 3,097,280 1.8502 0.687 0.690 0.694 0.675 0.705 4,510,620 0.6867 -1.07%
2001-06-05 0 1.870 1.850 1.880 1.770 1.900 4,730,630 8,745,300 1.8487 0.694 0.687 0.698 0.657 0.705 12,746,760 0.6861 5.06%
2001-06-04 0 1.780 1.770 1.790 1.740 1.810 2,183,260 3,854,727 1.7656 0.661 0.657 0.664 0.646 0.672 5,882,830 0.6553 4.71%
2001-06-01 0 1.700 1.700 1.710 1.700 1.710 1,482,381 2,514,065 1.6960 0.631 0.631 0.635 0.631 0.635 3,994,300 0.6294 0.00%
2001-05-31 0 1.700 1.690 1.700 1.670 1.720 1,460,000 2,470,380 1.6920 0.631 0.627 0.631 0.620 0.638 3,933,994 0.6280 1.80%
2001-05-30 0 1.670 1.660 1.680 1.660 1.730 1,446,000 2,436,940 1.6853 0.620 0.616 0.623 0.616 0.642 3,896,271 0.6255 -3.47%
2001-05-29 0 1.730 1.700 1.730 1.700 1.770 1,308,000 2,244,428 1.7159 0.642 0.631 0.642 0.631 0.657 3,524,427 0.6368 0.00%
2001-05-28 0 1.730 1.730 1.740 1.700 1.760 6,593,000 11,316,632 1.7165 0.642 0.642 0.646 0.631 0.653 17,764,946 0.6370 0.00%
2001-05-25 0 1.730 1.730 1.750 1.690 1.740 2,348,000 4,032,100 1.7172 0.642 0.642 0.649 0.627 0.646 6,326,724 0.6373 2.37%
2001-05-24 0 1.690 1.680 1.690 1.610 1.700 3,244,000 5,390,040 1.6615 0.627 0.623 0.627 0.598 0.631 8,741,011 0.6166 4.32%
2001-05-23 0 1.620 1.620 1.640 1.620 1.670 1,842,000 3,031,840 1.6460 0.601 0.601 0.609 0.601 0.620 4,963,299 0.6109 -1.82%
2001-05-22 0 1.650 1.630 1.650 1.590 1.650 744,000 1,190,800 1.6005 0.612 0.605 0.612 0.590 0.612 2,004,720 0.5940 3.12%
2001-05-21 0 1.600 1.590 1.600 1.600 1.600 700,000 1,120,000 1.6000 0.594 0.590 0.594 0.594 0.594 1,886,161 0.5938 0.00%
2001-05-18 0 1.600 1.600 1.620 1.600 1.600 1,230,000 1,968,000 1.6000 0.594 0.594 0.601 0.594 0.594 3,314,255 0.5938 0.00%
2001-05-17 0 1.600 1.590 1.600 1.590 1.610 1,456,000 2,329,340 1.5998 0.594 0.590 0.594 0.590 0.598 3,923,216 0.5937 0.63%
2001-05-16 0 1.590 1.590 1.600 1.590 1.610 676,000 1,081,600 1.6000 0.590 0.590 0.594 0.590 0.598 1,821,493 0.5938 -0.62%
2001-05-15 0 1.600 1.590 1.600 1.590 1.620 388,000 621,360 1.6014 0.594 0.590 0.594 0.590 0.601 1,045,472 0.5943 0.00%
2001-05-14 0 1.600 1.590 1.630 1.600 1.610 350,000 560,500 1.6014 0.594 0.590 0.605 0.594 0.598 943,081 0.5943 -1.23%
2001-05-11 0 1.620 1.600 1.650 1.620 1.620 140,000 226,800 1.6200 0.601 0.594 0.612 0.601 0.601 377,232 0.6012 0.00%
2001-05-10 0 1.620 1.600 1.650 1.620 1.620 420,000 680,400 1.6200 0.601 0.594 0.612 0.601 0.601 1,131,697 0.6012 1.25%
2001-05-09 0 1.600 1.600 1.650 1.600 1.600 350,000 561,800 1.6051 0.594 0.594 0.612 0.594 0.594 943,081 0.5957 -1.23%
2001-05-08 0 1.620 1.600 1.620 1.600 1.620 662,000 1,069,840 1.6161 0.601 0.594 0.601 0.594 0.601 1,783,770 0.5998 1.25%
2001-05-07 0 1.600 1.600 1.650 1.600 1.610 230,000 372,200 1.6183 0.594 0.594 0.612 0.594 0.598 619,739 0.6006 -1.23%
2001-05-04 0 1.620 1.600 1.630 1.620 1.630 308,000 499,320 1.6212 0.601 0.594 0.605 0.601 0.605 829,911 0.6017 0.62%
2001-05-03 0 1.610 1.610 1.640 1.610 1.610 30,000 48,300 1.6100 0.598 0.598 0.609 0.598 0.598 80,835 0.5975 0.62%
2001-05-02 0 1.600 1.600 1.640 1.600 1.620 1,670,000 2,675,600 1.6022 0.594 0.594 0.609 0.594 0.601 4,499,842 0.5946 0.00%
2001-04-27 0 1.600 1.600 1.630 1.600 1.650 846,000 1,370,460 1.6199 0.594 0.594 0.605 0.594 0.612 2,279,561 0.6012 -2.44%
2001-04-26 0 1.640 1.630 1.650 1.640 1.660 904,000 1,497,060 1.6560 0.609 0.605 0.612 0.609 0.616 2,435,843 0.6146 -1.80%
2001-04-25 0 1.670 1.630 1.670 1.670 1.680 480,000 801,640 1.6701 0.620 0.605 0.620 0.620 0.623 1,293,368 0.6198 0.00%
2001-04-24 0 1.670 1.660 1.670 1.650 1.670 210,000 347,600 1.6552 0.620 0.616 0.620 0.612 0.620 565,848 0.6143 2.45%
2001-04-23 0 1.630 1.620 1.670 1.610 1.680 178,000 293,240 1.6474 0.605 0.601 0.620 0.598 0.623 479,624 0.6114 1.87%
2001-04-20 0 1.600 1.600 1.620 1.600 1.630 312,000 501,100 1.6061 0.594 0.594 0.601 0.594 0.605 840,689 0.5961 1.27%
2001-04-19 0 1.580 1.580 1.600 1.570 1.600 230,000 363,700 1.5813 0.586 0.586 0.594 0.583 0.594 619,739 0.5869 1.28%
2001-04-18 0 1.560 1.560 1.580 1.560 1.560 178,000 277,680 1.5600 0.579 0.579 0.586 0.579 0.579 479,624 0.5790 -2.50%
2001-04-17 0 1.600 1.560 1.610 1.600 1.600 30,000 48,000 1.6000 0.594 0.579 0.598 0.594 0.594 80,835 0.5938 3.23%
2001-04-12 0 1.550 1.550 1.590 1.550 1.550 50,000 77,500 1.5500 0.575 0.575 0.590 0.575 0.575 134,726 0.5752 -0.64%
2001-04-11 0 1.560 1.550 1.590 1.550 1.560 380,000 589,500 1.5513 0.579 0.575 0.590 0.575 0.579 1,023,916 0.5757 1.96%
2001-04-10 0 1.530 1.530 1.550 1.530 1.530 80,000 122,400 1.5300 0.568 0.568 0.575 0.568 0.568 215,561 0.5678 0.00%
2001-04-09 0 1.530 1.510 1.560 - - 0 0 - 0.568 0.560 0.579 - - 0 - 0.00%
2001-04-06 0 1.530 1.520 1.530 1.520 1.530 88,000 134,440 1.5277 0.568 0.564 0.568 0.564 0.568 237,117 0.5670 2.00%
2001-04-04 0 1.500 1.500 1.530 1.500 1.520 302,000 457,000 1.5132 0.557 0.557 0.568 0.557 0.564 813,744 0.5616 -0.66%
2001-04-03 0 1.590 1.560 1.590 1.560 1.590 60,000 93,900 1.5650 0.560 0.550 0.560 0.550 0.560 170,236 0.5516 2.58%
2001-04-02 0 1.550 1.550 1.600 1.550 1.600 246,000 384,780 1.5641 0.546 0.546 0.564 0.546 0.564 697,969 0.5513 -0.64%
2001-03-30 0 1.560 1.560 1.620 1.550 1.560 100,000 155,200 1.5520 0.550 0.550 0.571 0.546 0.550 283,727 0.5470 0.65%
2001-03-29 0 1.550 1.550 1.600 1.550 1.580 148,000 230,900 1.5601 0.546 0.546 0.564 0.546 0.557 419,916 0.5499 -3.13%
2001-03-28 0 1.600 1.580 1.620 1.600 1.600 418,000 668,800 1.6000 0.564 0.557 0.571 0.564 0.564 1,185,980 0.5639 0.00%
2001-03-27 0 1.600 1.570 1.600 1.560 1.600 560,000 885,100 1.5805 0.564 0.553 0.564 0.550 0.564 1,588,872 0.5571 2.56%
2001-03-26 0 1.560 1.550 1.590 1.550 1.560 248,000 384,800 1.5516 0.550 0.546 0.560 0.546 0.550 703,643 0.5469 0.65%
2001-03-23 0 1.550 1.550 1.570 1.550 1.570 826,000 1,281,100 1.5510 0.546 0.546 0.553 0.546 0.553 2,343,587 0.5466 0.00%
2001-03-22 0 1.550 1.550 1.570 1.550 1.580 645,000 1,002,420 1.5541 0.546 0.546 0.553 0.546 0.557 1,830,041 0.5478 -3.13%
2001-03-21 0 1.600 1.560 1.620 1.540 1.600 354,000 555,820 1.5701 0.564 0.550 0.571 0.543 0.564 1,004,394 0.5534 3.90%
2001-03-20 0 1.540 1.530 - 1.530 1.550 496,000 763,480 1.5393 0.543 0.539 - 0.539 0.546 1,407,287 0.5425 0.00%
2001-03-19 0 1.540 1.530 1.560 1.540 1.550 200,000 308,700 1.5435 0.543 0.539 0.550 0.543 0.546 567,454 0.5440 0.65%
2001-03-16 0 1.530 1.530 1.570 1.530 1.530 10,000 15,300 1.5300 0.539 0.539 0.553 0.539 0.539 28,373 0.5393 -0.65%
2001-03-15 0 1.540 1.540 1.560 1.500 1.540 470,000 714,980 1.5212 0.543 0.543 0.550 0.529 0.543 1,333,518 0.5362 1.99%
2001-03-14 0 1.510 1.510 1.530 1.500 1.520 236,000 355,940 1.5082 0.532 0.532 0.539 0.529 0.536 669,596 0.5316 1.34%
2001-03-13 0 1.490 1.490 1.510 1.450 1.520 612,000 908,340 1.4842 0.525 0.525 0.532 0.511 0.536 1,736,411 0.5231 -4.49%
2001-03-12 0 1.560 1.500 1.600 1.560 1.600 36,000 57,200 1.5889 0.550 0.529 0.564 0.550 0.564 102,142 0.5600 -6.02%
2001-03-09 0 1.660 1.620 1.660 - - 0 0 - 0.585 0.571 0.585 - - 0 - 0.00%
2001-03-08 0 1.660 1.620 1.660 1.660 1.660 116,000 192,560 1.6600 0.585 0.571 0.585 0.585 0.585 329,124 0.5851 3.11%
2001-03-07 0 1.610 1.590 1.630 1.600 1.640 272,000 439,760 1.6168 0.567 0.560 0.574 0.564 0.578 771,738 0.5698 -2.42%
2001-03-06 0 1.650 1.630 1.650 1.640 1.650 168,000 276,800 1.6476 0.582 0.574 0.582 0.578 0.582 476,662 0.5807 -0.60%
2001-03-05 0 1.660 1.650 1.670 1.650 1.710 248,000 416,320 1.6787 0.585 0.582 0.589 0.582 0.603 703,643 0.5917 -1.19%
2001-03-02 0 1.680 1.650 1.690 1.680 1.720 223,000 377,500 1.6928 0.592 0.582 0.596 0.592 0.606 632,712 0.5966 2.44%
2001-03-01 0 1.640 1.640 1.710 1.640 1.640 26,000 42,640 1.6400 0.578 0.578 0.603 0.578 0.578 73,769 0.5780 -5.20%
2001-02-28 0 1.730 1.680 1.730 1.660 1.740 118,000 198,440 1.6817 0.610 0.592 0.610 0.585 0.613 334,798 0.5927 1.76%
2001-02-27 0 1.700 - 1.700 1.680 1.700 188,000 317,540 1.6890 0.599 - 0.599 0.592 0.599 533,407 0.5953 1.19%
2001-02-26 0 1.680 1.670 1.700 1.680 1.750 318,000 543,500 1.7091 0.592 0.589 0.599 0.592 0.617 902,253 0.6024 -1.18%
2001-02-23 0 1.700 1.690 1.720 1.700 1.720 330,000 562,440 1.7044 0.599 0.596 0.606 0.599 0.606 936,300 0.6007 1.80%
2001-02-22 0 1.670 1.630 1.680 1.630 1.670 404,000 661,680 1.6378 0.589 0.574 0.592 0.574 0.589 1,146,258 0.5773 2.45%
2001-02-21 0 1.630 1.630 1.640 1.620 1.640 364,000 593,220 1.6297 0.574 0.574 0.578 0.571 0.578 1,032,767 0.5744 1.24%
2001-02-20 0 1.610 1.600 1.610 1.610 1.640 310,000 504,100 1.6261 0.567 0.564 0.567 0.567 0.578 879,554 0.5731 1.26%
2001-02-19 0 1.590 1.590 1.630 1.590 1.630 64,000 103,160 1.6119 0.560 0.560 0.574 0.560 0.574 181,585 0.5681 -1.24%
2001-02-16 0 1.610 1.580 1.610 1.590 1.610 244,000 389,720 1.5972 0.567 0.557 0.567 0.560 0.567 692,294 0.5629 0.00%
2001-02-15 0 1.610 1.590 1.610 1.610 1.610 100,000 161,000 1.6100 0.567 0.560 0.567 0.567 0.567 283,727 0.5674 -1.23%
2001-02-14 0 1.630 1.610 1.630 1.630 1.630 16,000 26,080 1.6300 0.574 0.567 0.574 0.574 0.574 45,396 0.5745 1.24%
2001-02-13 0 1.610 1.600 1.630 1.600 1.610 170,000 273,000 1.6059 0.567 0.564 0.574 0.564 0.567 482,336 0.5660 0.62%
2001-02-12 0 1.600 1.590 1.600 1.600 1.610 284,000 456,400 1.6070 0.564 0.560 0.564 0.564 0.567 805,785 0.5664 -0.62%
2001-02-09 0 1.610 1.600 1.610 1.590 1.610 272,000 433,204 1.5927 0.567 0.564 0.567 0.560 0.567 771,738 0.5613 3.21%
2001-02-08 0 1.560 1.560 1.610 1.560 1.600 140,000 222,140 1.5867 0.550 0.550 0.567 0.550 0.564 397,218 0.5592 -1.89%
2001-02-07 0 1.590 1.580 1.590 1.590 1.610 720,000 1,150,420 1.5978 0.560 0.557 0.560 0.560 0.567 2,042,836 0.5631 1.27%
2001-02-06 0 1.570 1.570 1.590 - - 0 0 - 0.553 0.553 0.560 - - 0 - 0.00%
2001-02-05 0 1.570 1.560 1.580 1.550 1.570 104,000 162,600 1.5635 0.553 0.550 0.557 0.546 0.553 295,076 0.5510 -0.63%
2001-02-02 0 1.580 1.570 1.600 1.570 1.650 284,000 450,480 1.5862 0.557 0.553 0.564 0.553 0.582 805,785 0.5591 -1.25%
2001-02-01 0 1.600 1.590 1.610 1.590 1.600 180,000 287,200 1.5956 0.564 0.560 0.567 0.560 0.564 510,709 0.5624 1.91%
2001-01-31 0 1.570 1.550 1.590 1.550 1.590 334,000 526,640 1.5768 0.553 0.546 0.560 0.546 0.560 947,649 0.5557 2.61%
2001-01-30 0 1.530 1.530 1.550 1.530 1.530 302,000 462,060 1.5300 0.539 0.539 0.546 0.539 0.539 856,856 0.5393 -0.65%
2001-01-29 0 1.540 1.540 1.560 1.530 1.560 688,000 1,054,840 1.5332 0.543 0.543 0.550 0.539 0.550 1,952,043 0.5404 2.67%
2001-01-23 0 1.500 1.500 1.550 1.490 1.530 884,000 1,333,460 1.5084 0.529 0.529 0.546 0.525 0.539 2,508,149 0.5317 -2.60%
2001-01-22 0 1.540 1.520 1.540 1.510 1.550 898,000 1,374,380 1.5305 0.543 0.536 0.543 0.532 0.546 2,547,870 0.5394 0.65%
2001-01-19 0 1.530 1.530 1.560 1.520 1.660 2,484,000 3,895,080 1.5681 0.539 0.539 0.550 0.536 0.585 7,047,784 0.5527 -1.92%
2001-01-18 0 1.560 1.550 1.570 1.560 1.590 1,116,000 1,764,500 1.5811 0.550 0.546 0.553 0.550 0.560 3,166,396 0.5573 -1.89%
2001-01-17 0 1.590 1.590 1.600 1.590 1.590 1,304,000 2,073,360 1.5900 0.560 0.560 0.564 0.560 0.560 3,699,803 0.5604 -0.62%
2001-01-16 0 1.600 1.590 1.600 1.590 1.680 1,460,000 2,354,660 1.6128 0.564 0.560 0.564 0.560 0.592 4,142,417 0.5684 -5.88%
2001-01-15 0 1.700 - 1.680 1.680 1.820 2,572,000 4,573,090 1.7780 0.599 - 0.592 0.592 0.641 7,297,464 0.6267 -3.95%
2001-01-12 0 1.770 1.750 1.770 1.700 1.770 1,814,000 3,174,788 1.7502 0.624 0.617 0.624 0.599 0.624 5,146,812 0.6168 4.73%
2001-01-11 0 1.690 1.690 1.700 1.690 1.700 844,000 1,426,700 1.6904 0.596 0.596 0.599 0.596 0.599 2,394,658 0.5958 0.60%
2001-01-10 0 1.680 1.680 1.690 1.680 1.680 10,000 16,800 1.6800 0.592 0.592 0.596 0.592 0.592 28,373 0.5921 -1.18%
2001-01-09 0 1.700 1.690 1.710 1.680 1.700 250,000 423,700 1.6948 0.599 0.596 0.603 0.592 0.599 709,318 0.5973 1.19%
2001-01-08 0 1.680 1.670 1.690 1.670 1.690 166,000 279,820 1.6857 0.592 0.589 0.596 0.589 0.596 470,987 0.5941 -0.59%
2001-01-05 0 1.690 1.680 1.700 1.690 1.690 542,000 915,980 1.6900 0.596 0.592 0.599 0.596 0.596 1,537,802 0.5956 0.00%
2001-01-04 0 1.690 1.690 1.700 1.690 1.710 420,000 714,300 1.7007 0.596 0.596 0.599 0.596 0.603 1,191,654 0.5994 -1.17%
2001-01-03 0 1.710 1.700 1.720 1.710 1.730 380,000 652,800 1.7179 0.603 0.599 0.606 0.603 0.610 1,078,163 0.6055 -1.72%
2001-01-02 0 1.740 1.730 1.750 1.720 1.740 338,000 584,060 1.7280 0.613 0.610 0.617 0.606 0.613 958,998 0.6090 1.16%
2000-12-29 0 1.720 1.700 1.740 - - 100,000 171,500 1.7150 0.606 0.599 0.613 - - 283,727 0.6045 0.00%
2000-12-28 0 1.720 1.720 1.740 1.700 1.730 250,000 428,800 1.7152 0.606 0.606 0.613 0.599 0.610 709,318 0.6045 1.18%
2000-12-27 0 1.700 1.690 1.710 1.670 1.700 141,433 238,536 1.6866 0.599 0.596 0.603 0.589 0.599 401,284 0.5944 1.80%
2000-12-22 0 1.670 1.650 1.700 1.670 1.720 350,000 588,100 1.6803 0.589 0.582 0.599 0.589 0.606 993,045 0.5922 0.00%
2000-12-21 0 1.670 1.660 1.690 1.650 1.680 470,000 781,900 1.6636 0.589 0.585 0.596 0.582 0.592 1,333,518 0.5863 -1.18%
2000-12-20 0 1.690 - 1.690 1.680 1.720 878,000 1,496,640 1.7046 0.596 - 0.596 0.592 0.606 2,491,125 0.6008 -2.31%
2000-12-19 0 1.730 1.720 1.750 1.730 1.760 294,000 511,900 1.7412 0.610 0.606 0.617 0.610 0.620 834,158 0.6137 -1.14%
2000-12-18 0 1.750 1.740 1.750 1.750 1.780 228,000 401,920 1.7628 0.617 0.613 0.617 0.617 0.627 646,898 0.6213 -1.69%
2000-12-15 0 1.780 1.780 1.800 1.770 1.790 390,000 700,860 1.7971 0.627 0.627 0.634 0.624 0.631 1,106,536 0.6334 -1.11%
2000-12-14 0 1.800 1.780 1.800 - - 0 0 - 0.634 0.627 0.634 - - 0 - 0.00%
2000-12-13 0 1.800 1.780 1.800 1.780 1.800 214,000 382,120 1.7856 0.634 0.627 0.634 0.627 0.634 607,176 0.6293 0.56%
2000-12-12 0 1.790 1.790 1.800 1.780 1.800 421,000 757,610 1.7995 0.631 0.631 0.634 0.627 0.634 1,194,492 0.6343 -0.56%
2000-12-11 0 1.800 1.790 1.810 1.800 1.810 368,000 662,500 1.8003 0.634 0.631 0.638 0.634 0.638 1,044,116 0.6345 0.00%
2000-12-08 0 1.800 1.780 1.800 1.800 1.800 70,000 126,000 1.8000 0.634 0.627 0.634 0.634 0.634 198,609 0.6344 -2.17%
2000-12-07 0 1.840 1.820 1.840 1.840 1.840 960,000 1,766,400 1.8400 0.649 0.641 0.649 0.649 0.649 2,723,781 0.6485 0.00%
2000-12-06 0 1.840 1.830 1.860 1.840 1.840 20,000 36,800 1.8400 0.649 0.645 0.656 0.649 0.649 56,745 0.6485 2.22%
2000-12-05 0 1.800 1.800 1.890 - - 0 0 - 0.634 0.634 0.666 - - 0 - 0.00%
2000-12-04 0 1.800 1.800 1.900 - - 602,000 1,090,824 1.8120 0.634 0.634 0.670 - - 1,708,038 0.6386 0.00%
2000-12-01 0 1.800 1.790 1.840 1.790 1.840 404,000 736,780 1.8237 0.634 0.631 0.649 0.631 0.649 1,146,258 0.6428 -1.10%
2000-11-30 0 1.820 1.810 1.840 1.810 1.860 132,000 241,320 1.8282 0.641 0.638 0.649 0.638 0.656 374,520 0.6443 -4.21%
2000-11-29 0 1.900 - 1.900 - - 0 0 - 0.670 - 0.670 - - 0 - 0.00%
2000-11-28 0 1.900 - 1.980 - - 0 0 - 0.670 - 0.698 - - 0 - 0.00%
2000-11-27 0 1.900 - 1.940 - - 0 0 - 0.670 - 0.684 - - 0 - 0.00%
2000-11-24 0 1.900 - 1.940 - - 0 0 - 0.670 - 0.684 - - 0 - 0.00%
2000-11-23 0 1.900 1.850 1.900 1.900 1.930 72,000 137,460 1.9092 0.670 0.652 0.670 0.670 0.680 204,284 0.6729 2.15%
2000-11-22 0 1.860 1.820 1.900 1.840 1.900 74,000 137,880 1.8632 0.656 0.641 0.670 0.649 0.670 209,958 0.6567 -3.63%
2000-11-21 0 1.930 - 1.930 1.930 1.930 870,000 1,687,780 1.9400 0.680 - 0.680 0.680 0.680 2,468,427 0.6837 -0.52%
2000-11-20 0 1.940 - 1.940 1.940 1.940 4,000 7,760 1.9400 0.684 - 0.684 0.684 0.684 11,349 0.6838 0.00%
2000-11-17 0 1.940 - 1.940 - - 0 0 - 0.684 - 0.684 - - 0 - -0.51%
2000-11-16 0 1.950 - 1.970 - - 0 0 - 0.687 - 0.694 - - 0 - 0.00%
2000-11-15 0 1.950 - 1.960 1.950 1.960 206,000 401,840 1.9507 0.687 - 0.691 0.687 0.691 584,478 0.6875 0.52%
2000-11-14 0 1.940 1.930 1.940 1.930 1.950 294,000 572,800 1.9483 0.684 0.680 0.684 0.680 0.687 834,158 0.6867 -0.51%
2000-11-13 0 1.950 - 1.950 - - 0 0 - 0.687 - 0.687 - - 0 - -1.52%
2000-11-10 0 1.980 1.870 1.980 1.910 1.990 332,000 650,160 1.9583 0.698 0.659 0.698 0.673 0.701 941,974 0.6902 -1.00%
2000-11-09 0 2.000 - 2.025 1.890 2.000 444,000 866,800 1.9523 0.705 - 0.714 0.666 0.705 1,259,749 0.6881 5.26%
2000-11-08 0 1.900 1.810 1.900 1.820 1.900 212,000 393,160 1.8545 0.670 0.638 0.670 0.641 0.670 601,502 0.6536 6.15%
2000-11-07 0 1.790 1.790 1.810 1.770 1.800 720,000 1,281,400 1.7797 0.631 0.631 0.638 0.624 0.634 2,042,836 0.6273 -1.10%
2000-11-06 0 1.810 1.790 1.820 1.800 1.820 1,434,000 2,593,260 1.8084 0.638 0.631 0.641 0.634 0.641 4,068,648 0.6374 0.00%
2000-11-03 0 1.810 1.810 1.840 1.810 1.860 76,000 139,660 1.8376 0.638 0.638 0.649 0.638 0.656 215,633 0.6477 -2.69%
2000-11-02 0 1.860 1.850 1.870 1.860 1.870 488,000 908,280 1.8612 0.656 0.652 0.659 0.656 0.659 1,384,589 0.6560 -0.53%
2000-11-01 0 1.870 1.860 1.880 1.870 1.880 338,000 632,560 1.8715 0.659 0.656 0.663 0.659 0.663 958,998 0.6596 0.00%
2000-10-31 0 1.870 1.860 1.870 1.860 1.870 416,000 774,460 1.8617 0.659 0.656 0.659 0.656 0.659 1,180,305 0.6562 1.08%
2000-10-30 0 1.850 1.840 1.870 1.840 1.870 1,466,000 2,714,620 1.8517 0.652 0.649 0.659 0.649 0.659 4,159,441 0.6526 1.09%
2000-10-27 0 1.830 1.820 1.830 1.830 1.860 520,000 963,600 1.8531 0.645 0.641 0.645 0.645 0.656 1,475,382 0.6531 -1.61%
2000-10-26 0 1.860 1.850 1.860 1.860 1.860 170,000 316,200 1.8600 0.656 0.652 0.656 0.656 0.656 482,336 0.6556 0.00%
2000-10-25 0 1.860 1.860 1.870 1.860 1.890 200,000 373,600 1.8680 0.656 0.656 0.659 0.656 0.666 567,454 0.6584 -0.53%
2000-10-24 0 1.870 1.860 1.880 1.850 1.880 80,000 149,000 1.8625 0.659 0.656 0.663 0.652 0.663 226,982 0.6564 0.00%
2000-10-23 0 1.870 1.850 1.870 1.850 1.880 70,000 130,320 1.8617 0.659 0.652 0.659 0.652 0.663 198,609 0.6562 0.00%
2000-10-20 0 1.870 1.840 1.870 1.840 1.880 60,000 111,180 1.8530 0.659 0.649 0.659 0.649 0.663 170,236 0.6531 2.19%
2000-10-19 0 1.830 1.800 1.850 1.780 1.860 500,000 913,120 1.8262 0.645 0.634 0.652 0.627 0.656 1,418,636 0.6437 -2.14%
2000-10-18 0 1.870 1.890 1.900 1.870 1.900 432,000 811,640 1.8788 0.659 0.666 0.670 0.659 0.670 1,225,702 0.6622 -1.58%
2000-10-17 0 1.900 1.900 2.025 1.870 1.900 364,000 689,160 1.8933 0.670 0.670 0.714 0.659 0.670 1,032,767 0.6673 0.53%
2000-10-16 0 1.890 1.870 1.890 1.890 1.960 230,000 442,700 1.9248 0.666 0.659 0.666 0.666 0.691 652,573 0.6784 -1.56%
2000-10-13 0 1.920 1.900 1.920 1.890 1.920 652,000 1,241,340 1.9039 0.677 0.670 0.677 0.666 0.677 1,849,901 0.6710 -2.04%
2000-10-12 0 1.960 1.950 1.980 1.950 1.990 266,000 523,500 1.9680 0.691 0.687 0.698 0.687 0.701 754,714 0.6936 -1.51%
2000-10-11 0 1.990 1.980 1.990 1.980 2.000 1,122,000 2,237,040 1.9938 0.701 0.698 0.701 0.698 0.705 3,183,419 0.7027 -0.50%
2000-10-10 0 2.000 2.000 2.025 2.000 2.000 290,000 580,000 2.0000 0.705 0.705 0.714 0.705 0.705 822,809 0.7049 0.00%
2000-10-09 0 2.000 1.990 2.025 1.990 2.000 588,000 1,175,200 1.9986 0.705 0.701 0.714 0.701 0.705 1,668,316 0.7044 0.50%
2000-10-05 0 1.990 1.980 2.000 1.980 1.990 1,044,000 2,072,620 1.9853 0.701 0.698 0.705 0.698 0.701 2,962,112 0.6997 1.02%
2000-10-04 0 1.970 1.950 2.000 1.950 1.990 1,574,000 3,099,480 1.9692 0.694 0.687 0.705 0.687 0.701 4,465,866 0.6940 -0.51%
2000-10-03 0 1.980 1.950 1.980 1.980 1.980 392,000 776,160 1.9800 0.698 0.687 0.698 0.698 0.698 1,112,211 0.6979 1.54%
2000-09-29 0 1.950 1.950 1.960 1.950 1.960 400,000 780,560 1.9514 0.687 0.687 0.691 0.687 0.691 1,134,909 0.6878 0.00%
2000-09-28 0 1.950 1.920 1.950 1.890 1.960 394,000 765,740 1.9435 0.687 0.677 0.687 0.666 0.691 1,117,885 0.6850 4.84%
2000-09-27 0 1.860 1.860 - 1.840 1.860 242,000 447,280 1.8483 0.656 0.656 - 0.649 0.656 686,620 0.6514 -2.11%
2000-09-26 0 1.900 1.840 1.900 1.840 1.900 42,000 77,800 1.8524 0.670 0.649 0.670 0.649 0.670 119,165 0.6529 1.06%
2000-09-25 0 1.880 1.840 1.880 1.830 1.880 22,000 40,360 1.8345 0.663 0.649 0.663 0.645 0.663 62,420 0.6466 2.17%
2000-09-22 0 1.840 1.840 1.860 1.840 1.850 163,433 301,699 1.8460 0.649 0.649 0.656 0.649 0.652 463,704 0.6506 -3.16%
2000-09-21 0 1.900 1.900 1.960 1.880 1.940 258,000 488,440 1.8932 0.670 0.670 0.691 0.663 0.684 732,016 0.6673 -5.00%
2000-09-20 0 2.100 2.050 2.100 2.075 2.100 402,000 844,050 2.0996 0.705 0.688 0.705 0.697 0.705 1,197,613 0.7048 -2.33%
2000-09-19 0 2.150 2.150 2.175 1.970 2.150 1,378,000 2,770,880 2.0108 0.722 0.722 0.730 0.661 0.722 4,105,249 0.6750 8.04%
2000-09-18 0 1.990 1.990 2.000 1.980 2.000 1,138,000 2,260,120 1.9860 0.668 0.668 0.671 0.665 0.671 3,390,257 0.6667 -0.50%
2000-09-15 0 2.000 2.000 2.025 2.000 2.100 1,538,000 3,183,800 2.0701 0.671 0.671 0.680 0.671 0.705 4,581,911 0.6949 0.00%
2000-09-14 0 2.000 2.000 2.025 1.990 2.025 852,000 1,702,780 1.9986 0.671 0.671 0.680 0.668 0.680 2,538,224 0.6709 0.00%
2000-09-12 0 2.000 2.000 2.025 2.000 2.000 610,000 1,220,000 2.0000 0.671 0.671 0.680 0.671 0.671 1,817,273 0.6713 0.00%
2000-09-11 0 2.000 1.990 2.000 1.990 2.000 1,240,000 2,479,980 2.0000 0.671 0.668 0.671 0.668 0.671 3,694,128 0.6713 0.00%
2000-09-08 0 2.000 1.990 2.025 1.990 2.000 542,000 1,081,460 1.9953 0.671 0.668 0.680 0.668 0.671 1,614,692 0.6698 0.00%
2000-09-07 0 2.000 2.000 2.025 1.990 2.025 938,000 1,877,880 2.0020 0.671 0.671 0.680 0.668 0.680 2,794,429 0.6720 -1.23%
2000-09-06 0 2.025 2.000 2.025 1.990 2.050 1,612,000 3,234,530 2.0065 0.680 0.671 0.680 0.668 0.688 4,802,367 0.6735 -1.22%
2000-09-05 0 2.050 2.050 2.100 2.025 2.175 456,000 954,100 2.0923 0.688 0.688 0.705 0.680 0.730 1,358,486 0.7023 -4.65%
2000-09-04 0 2.150 2.150 2.175 2.150 2.225 66,000 143,900 2.1803 0.722 0.722 0.730 0.722 0.747 196,623 0.7319 -2.27%
2000-09-01 0 2.200 2.200 2.225 2.175 2.225 396,381 876,912 2.2123 0.738 0.738 0.747 0.730 0.747 1,180,873 0.7426 -1.12%
2000-08-31 0 2.225 2.200 2.225 2.125 2.225 306,000 664,600 2.1719 0.747 0.738 0.747 0.713 0.747 911,616 0.7290 5.95%
2000-08-30 0 2.100 2.100 2.150 2.100 2.100 162,022 340,044 2.0988 0.705 0.705 0.722 0.705 0.705 482,686 0.7045 0.00%
2000-08-29 0 2.100 2.100 2.125 2.100 2.125 50,000 105,500 2.1100 0.705 0.705 0.713 0.705 0.713 148,957 0.7083 1.20%
2000-08-28 0 2.075 2.075 2.100 2.025 2.100 432,000 889,950 2.0601 0.697 0.697 0.705 0.680 0.705 1,286,987 0.6915 0.00%
2000-08-25 0 2.075 2.075 2.100 2.075 2.125 572,000 1,199,100 2.0963 0.697 0.697 0.705 0.697 0.713 1,704,066 0.7037 -3.49%
2000-08-24 0 2.150 2.150 2.175 2.150 2.200 737,000 1,600,550 2.1717 0.722 0.722 0.730 0.722 0.738 2,195,623 0.7290 -1.15%
2000-08-23 0 2.175 2.175 2.200 2.150 2.200 728,000 1,588,850 2.1825 0.730 0.730 0.738 0.722 0.738 2,168,811 0.7326 -1.14%
2000-08-22 0 2.200 2.200 2.225 2.150 2.250 832,000 1,828,600 2.1978 0.738 0.738 0.747 0.722 0.755 2,478,641 0.7377 0.00%
2000-08-21 0 2.200 2.175 2.225 2.200 2.225 409,128 902,719 2.2064 0.738 0.730 0.747 0.738 0.747 1,218,848 0.7406 0.00%
2000-08-18 0 2.200 2.200 2.225 2.200 2.250 536,000 1,183,750 2.2085 0.738 0.738 0.747 0.738 0.755 1,596,817 0.7413 -2.22%
2000-08-17 0 2.250 2.225 2.275 2.200 2.250 330,000 737,000 2.2333 0.755 0.747 0.764 0.738 0.755 983,115 0.7497 1.12%
2000-08-16 0 2.225 2.200 2.250 2.175 2.250 2,044,000 4,496,850 2.2000 0.747 0.738 0.755 0.730 0.755 6,089,354 0.7385 2.30%
2000-08-15 0 2.175 2.150 2.200 2.125 2.250 2,494,000 5,472,650 2.1943 0.730 0.722 0.738 0.713 0.755 7,429,965 0.7366 -3.33%
2000-08-14 0 2.250 2.250 2.275 2.225 2.300 1,116,000 2,507,350 2.2467 0.755 0.755 0.764 0.747 0.772 3,324,716 0.7542 0.00%
2000-08-11 0 2.250 2.250 2.300 2.250 2.350 744,000 1,699,800 2.2847 0.755 0.755 0.772 0.755 0.789 2,216,477 0.7669 -3.23%
2000-08-10 0 2.325 2.325 2.350 2.225 2.325 2,188,000 4,983,950 2.2779 0.780 0.780 0.789 0.747 0.780 6,518,349 0.7646 0.00%
2000-08-09 0 2.325 2.325 2.350 2.225 2.400 4,438,000 10,339,800 2.3298 0.780 0.780 0.789 0.747 0.806 13,221,405 0.7821 4.49%
2000-08-08 0 2.225 2.200 2.225 2.175 2.300 2,594,000 5,774,950 2.2263 0.747 0.738 0.747 0.730 0.772 7,727,878 0.7473 -5.32%
2000-08-07 0 2.350 2.325 2.350 2.325 2.475 5,106,000 12,130,300 2.3757 0.789 0.780 0.789 0.780 0.831 15,211,467 0.7974 -5.05%
2000-08-04 0 2.475 2.475 2.500 2.300 2.550 17,897,635 44,465,424 2.4844 0.831 0.831 0.839 0.772 0.856 53,319,485 0.8339 8.79%
2000-08-03 0 2.275 2.250 2.275 2.175 2.300 7,136,169 16,091,845 2.2550 0.764 0.755 0.764 0.730 0.772 21,259,616 0.7569 3.41%
2000-08-02 0 2.200 2.175 2.200 2.150 2.200 9,937,000 21,603,550 2.1741 0.738 0.730 0.738 0.722 0.738 29,603,672 0.7298 1.15%
2000-08-01 0 2.175 2.125 2.175 2.125 2.175 3,718,000 8,027,050 2.1590 0.730 0.713 0.730 0.713 0.730 11,076,427 0.7247 3.57%
2000-07-31 0 2.100 2.100 2.125 2.050 2.150 1,843,478 3,882,576 2.1061 0.705 0.705 0.713 0.688 0.722 5,491,971 0.7070 -1.18%
2000-07-28 0 2.125 2.100 2.150 2.050 2.125 1,670,000 3,498,850 2.0951 0.713 0.705 0.722 0.688 0.713 4,975,157 0.7033 -1.16%
2000-07-27 0 2.150 2.125 2.175 1.990 2.150 2,630,630 5,462,310 2.0764 0.722 0.713 0.730 0.668 0.722 7,837,004 0.6970 4.88%
2000-07-26 0 2.050 2.025 2.050 1.950 2.050 1,170,380 2,322,386 1.9843 0.688 0.680 0.688 0.655 0.688 3,486,721 0.6661 6.22%
2000-07-25 0 1.930 1.930 1.940 1.910 1.940 906,000 1,739,860 1.9204 0.648 0.648 0.651 0.641 0.651 2,699,097 0.6446 1.58%
2000-07-24 0 1.900 1.900 1.950 1.860 1.950 1,954,059 3,698,348 1.8926 0.638 0.638 0.655 0.624 0.655 5,821,407 0.6353 1.06%
2000-07-21 0 1.880 1.880 1.900 1.880 1.980 4,429,000 8,538,650 1.9279 0.631 0.631 0.638 0.631 0.665 13,194,592 0.6471 0.00%
2000-07-20 0 1.880 1.870 1.880 1.860 1.880 1,452,000 2,721,100 1.8740 0.631 0.628 0.631 0.624 0.631 4,325,705 0.6291 1.62%
2000-07-19 0 1.850 1.840 1.850 1.840 1.860 610,000 1,126,500 1.8467 0.621 0.618 0.621 0.618 0.624 1,817,273 0.6199 0.54%
2000-07-18 0 1.840 1.840 1.850 1.810 1.850 924,000 1,681,380 1.8197 0.618 0.618 0.621 0.608 0.621 2,752,721 0.6108 0.00%
2000-07-17 0 1.840 1.830 1.850 1.820 1.850 600,000 1,101,100 1.8352 0.618 0.614 0.621 0.611 0.621 1,787,481 0.6160 -1.08%
2000-07-14 0 1.860 1.840 1.860 1.840 1.900 2,086,000 3,884,740 1.8623 0.624 0.618 0.624 0.618 0.638 6,214,477 0.6251 0.54%
2000-07-13 0 1.850 1.830 1.850 1.810 1.860 1,736,000 3,186,436 1.8355 0.621 0.614 0.621 0.608 0.624 5,171,780 0.6161 3.35%
2000-07-12 0 1.790 1.780 1.800 1.750 1.800 1,376,000 2,446,480 1.7780 0.601 0.597 0.604 0.587 0.604 4,099,291 0.5968 3.47%
2000-07-11 0 1.730 1.720 1.740 1.720 1.740 668,000 1,155,740 1.7301 0.581 0.577 0.584 0.577 0.584 1,990,063 0.5808 -0.57%
2000-07-10 0 1.740 1.730 1.750 1.730 1.760 1,096,000 1,912,120 1.7446 0.584 0.581 0.587 0.581 0.591 3,265,133 0.5856 0.58%
2000-07-07 0 1.730 1.700 1.730 1.690 1.730 694,000 1,187,780 1.7115 0.581 0.571 0.581 0.567 0.581 2,067,520 0.5745 0.00%
2000-07-06 0 1.730 1.700 1.730 1.700 1.740 712,000 1,225,740 1.7215 0.581 0.571 0.581 0.571 0.584 2,121,145 0.5779 0.00%
2000-07-05 0 1.730 1.710 1.730 1.700 1.740 1,247,170 2,143,839 1.7190 0.581 0.574 0.581 0.571 0.584 3,715,489 0.5770 2.37%
2000-07-04 0 1.690 1.680 1.720 1.590 1.800 5,542,000 9,340,560 1.6854 0.567 0.564 0.577 0.534 0.604 16,510,370 0.5657 -6.11%
2000-07-03 0 1.800 1.800 1.810 1.790 1.920 2,274,000 4,159,000 1.8289 0.604 0.604 0.608 0.601 0.644 6,774,555 0.6139 1.12%
2000-06-30 0 1.780 1.780 1.800 1.720 1.780 360,000 628,800 1.7467 0.597 0.597 0.604 0.577 0.597 1,072,489 0.5863 3.49%
2000-06-29 0 1.720 1.680 1.720 1.700 1.750 298,000 512,900 1.7211 0.577 0.564 0.577 0.571 0.587 887,782 0.5777 -1.71%
2000-06-28 0 1.750 1.730 1.750 1.750 1.750 150,000 262,500 1.7500 0.587 0.581 0.587 0.587 0.587 446,870 0.5874 -1.69%
2000-06-27 0 1.780 1.770 1.790 1.780 1.790 20,000 35,700 1.7850 0.597 0.594 0.601 0.597 0.601 59,583 0.5992 -0.56%
2000-06-26 0 1.790 1.760 1.790 1.800 1.800 200,000 360,000 1.8000 0.601 0.591 0.601 0.604 0.604 595,827 0.6042 0.00%
2000-06-23 0 1.790 1.780 1.790 1.770 1.800 1,042,000 1,858,440 1.7835 0.601 0.597 0.601 0.594 0.604 3,104,259 0.5987 0.56%
2000-06-22 0 1.780 1.780 1.790 1.760 1.780 344,000 610,320 1.7742 0.597 0.597 0.601 0.591 0.597 1,024,823 0.5955 0.00%
2000-06-21 0 1.780 1.770 1.780 1.770 1.780 414,000 734,680 1.7746 0.597 0.594 0.597 0.594 0.597 1,233,362 0.5957 0.00%
2000-06-20 0 1.780 1.780 1.790 1.780 1.800 414,630 740,123 1.7850 0.597 0.597 0.601 0.597 0.604 1,235,239 0.5992 -0.56%
2000-06-19 0 1.790 1.780 1.800 1.780 1.820 712,000 1,272,220 1.7868 0.601 0.597 0.604 0.597 0.611 2,121,145 0.5998 0.00%
2000-06-16 0 1.790 1.760 1.790 1.740 1.790 510,000 898,480 1.7617 0.601 0.591 0.601 0.584 0.601 1,519,359 0.5914 2.87%
2000-06-15 0 1.740 1.750 1.780 1.710 1.770 392,000 685,700 1.7492 0.584 0.587 0.597 0.574 0.594 1,167,821 0.5872 -2.79%
2000-06-14 0 1.790 1.780 1.790 1.780 1.800 264,000 471,700 1.7867 0.601 0.597 0.601 0.597 0.604 786,492 0.5998 0.56%
2000-06-13 0 1.780 1.740 1.800 - - 0 0 - 0.597 0.584 0.604 - - 0 - 0.00%
2000-06-12 0 1.780 1.750 1.800 - - 0 0 - 0.597 0.587 0.604 - - 0 - 0.00%
2000-06-09 0 1.780 1.760 1.780 1.750 1.780 772,000 1,367,300 1.7711 0.597 0.591 0.597 0.587 0.597 2,299,893 0.5945 0.56%
2000-06-08 0 1.770 1.760 1.780 1.770 1.780 280,000 496,600 1.7736 0.594 0.591 0.597 0.594 0.597 834,158 0.5953 -0.56%
2000-06-07 0 1.780 1.750 1.790 1.770 1.800 484,000 861,920 1.7808 0.597 0.587 0.601 0.594 0.604 1,441,902 0.5978 -1.11%
2000-06-05 0 1.800 1.790 1.800 1.770 1.800 508,000 909,840 1.7910 0.604 0.601 0.604 0.594 0.604 1,513,401 0.6012 1.12%
2000-06-02 0 1.780 1.790 1.800 1.780 1.820 1,560,000 2,794,100 1.7911 0.597 0.601 0.604 0.597 0.611 4,647,452 0.6012 0.00%
2000-06-01 0 1.780 1.750 1.790 1.750 1.780 394,000 694,780 1.7634 0.597 0.587 0.601 0.587 0.597 1,173,779 0.5919 2.30%
2000-05-31 0 1.740 1.710 1.740 1.720 1.780 360,000 628,300 1.7453 0.584 0.574 0.584 0.577 0.597 1,072,489 0.5858 0.58%
2000-05-30 0 1.730 1.700 1.730 1.700 1.730 584,000 994,300 1.7026 0.581 0.571 0.581 0.571 0.581 1,739,815 0.5715 1.76%
2000-05-29 0 1.700 1.700 1.750 1.650 1.720 310,000 525,180 1.6941 0.571 0.571 0.587 0.554 0.577 923,532 0.5687 1.19%
2000-05-26 0 1.680 1.680 1.690 1.650 1.690 718,000 1,206,140 1.6799 0.564 0.564 0.567 0.554 0.567 2,139,019 0.5639 -1.18%
2000-05-25 0 1.700 1.680 1.710 1.680 1.700 534,000 906,480 1.6975 0.571 0.564 0.574 0.564 0.571 1,590,859 0.5698 0.00%
2000-05-24 0 1.700 1.700 1.720 1.700 1.720 306,000 521,920 1.7056 0.571 0.571 0.577 0.571 0.577 911,616 0.5725 -1.73%
2000-05-23 0 1.730 1.730 1.750 1.700 1.730 266,000 454,800 1.7098 0.581 0.581 0.587 0.571 0.581 792,450 0.5739 0.00%
2000-05-22 0 1.730 1.730 1.770 1.730 1.780 220,000 384,300 1.7468 0.581 0.581 0.594 0.581 0.597 655,410 0.5864 1.76%
2000-05-19 0 1.700 1.680 1.820 1.690 1.790 936,000 1,609,760 1.7198 0.571 0.564 0.611 0.567 0.601 2,788,471 0.5773 -5.03%
2000-05-18 0 1.790 - 1.810 1.790 1.830 420,000 758,100 1.8050 0.601 - 0.608 0.601 0.614 1,251,237 0.6059 -1.65%
2000-05-17 0 1.820 1.820 1.880 1.820 1.830 70,000 127,900 1.8271 0.611 0.611 0.631 0.611 0.614 208,540 0.6133 -1.62%
2000-05-16 0 1.850 1.820 1.860 1.840 1.880 266,000 493,700 1.8560 0.621 0.611 0.624 0.618 0.631 792,450 0.6230 -0.54%
2000-05-15 0 1.860 1.860 1.890 1.850 1.860 88,000 163,000 1.8523 0.624 0.624 0.634 0.621 0.624 262,164 0.6217 0.54%
2000-05-12 0 1.850 1.850 1.870 1.850 1.860 366,000 677,600 1.8514 0.621 0.621 0.628 0.621 0.624 1,090,364 0.6214 -2.63%
2000-05-10 0 1.900 1.810 1.900 1.850 1.900 356,000 668,300 1.8772 0.638 0.608 0.638 0.621 0.638 1,060,572 0.6301 1.60%
2000-05-09 0 1.870 1.860 1.880 1.840 1.870 680,000 1,257,100 1.8487 0.628 0.624 0.631 0.618 0.628 2,025,812 0.6205 1.08%
2000-05-08 0 1.850 1.850 1.860 1.780 1.850 606,000 1,103,200 1.8205 0.621 0.621 0.624 0.597 0.621 1,805,356 0.6111 2.78%
2000-05-05 0 1.800 1.780 1.800 1.780 1.800 460,000 821,680 1.7863 0.604 0.597 0.604 0.597 0.604 1,370,402 0.5996 1.12%
2000-05-04 0 1.780 1.780 1.790 1.750 1.790 470,000 838,000 1.7830 0.597 0.597 0.601 0.587 0.601 1,400,194 0.5985 0.00%
2000-05-03 0 1.780 1.780 1.800 1.750 1.790 512,000 910,880 1.7791 0.597 0.597 0.604 0.587 0.601 1,525,318 0.5972 0.00%
2000-05-02 0 1.780 1.760 1.790 1.750 1.780 464,000 818,120 1.7632 0.597 0.591 0.601 0.587 0.597 1,382,319 0.5918 1.71%
2000-04-28 0 1.750 1.740 - 1.700 1.750 446,000 773,980 1.7354 0.587 0.584 - 0.571 0.587 1,328,695 0.5825 0.57%
2000-04-27 0 1.740 1.740 1.770 1.740 1.770 654,000 1,150,480 1.7591 0.584 0.584 0.594 0.584 0.594 1,948,355 0.5905 -1.69%
2000-04-26 0 1.770 1.770 1.780 1.770 1.790 900,000 1,595,260 1.7725 0.594 0.594 0.597 0.594 0.601 2,681,222 0.5950 0.00%
2000-04-25 0 1.770 1.770 1.780 1.770 1.780 2,044,000 3,619,740 1.7709 0.594 0.594 0.597 0.594 0.597 6,089,354 0.5944 -0.56%
2000-04-20 0 1.780 1.780 1.800 1.750 1.800 516,000 922,880 1.7885 0.597 0.597 0.604 0.587 0.604 1,537,234 0.6004 1.71%
2000-04-19 0 1.750 1.750 1.800 1.740 1.800 448,468 793,332 1.7690 0.587 0.587 0.604 0.584 0.604 1,336,047 0.5938 2.94%
2000-04-18 0 1.700 1.700 1.720 1.650 1.700 452,000 754,300 1.6688 0.571 0.571 0.577 0.554 0.571 1,346,569 0.5602 3.66%
2000-04-17 0 1.640 1.630 1.650 1.590 1.670 1,100,000 1,807,900 1.6435 0.550 0.547 0.554 0.534 0.561 3,277,049 0.5517 -2.96%
2000-04-14 0 1.690 1.690 1.700 1.680 1.690 2,356,000 3,974,820 1.6871 0.567 0.567 0.571 0.564 0.567 7,018,844 0.5663 1.20%
2000-04-13 0 1.670 1.670 1.680 1.660 1.680 2,173,900 3,631,100 1.6703 0.561 0.561 0.564 0.557 0.564 6,476,343 0.5607 -0.60%
2000-04-12 0 1.680 1.660 1.690 1.660 1.680 1,212,000 2,024,980 1.6708 0.564 0.557 0.567 0.557 0.564 3,610,713 0.5608 0.60%
2000-04-11 0 1.670 1.660 1.670 1.670 1.680 2,170,720 3,629,752 1.6721 0.561 0.557 0.561 0.561 0.564 6,466,870 0.5613 0.60%
2000-04-10 0 1.660 1.660 1.680 1.650 1.700 3,060,000 5,126,440 1.6753 0.557 0.557 0.564 0.554 0.571 9,116,155 0.5623 -0.60%
2000-04-07 0 1.670 1.670 1.680 1.670 1.750 1,708,000 2,885,840 1.6896 0.561 0.561 0.564 0.561 0.587 5,088,364 0.5671 -2.91%
2000-04-06 0 1.820 1.810 1.820 1.800 1.820 3,232,000 5,872,720 1.8171 0.577 0.574 0.577 0.571 0.577 10,188,367 0.5764 1.68%
2000-04-05 0 1.790 1.770 1.790 1.780 1.840 3,176,000 5,714,840 1.7994 0.568 0.561 0.568 0.565 0.584 10,011,836 0.5708 -1.65%
2000-04-03 0 1.820 1.810 1.830 1.800 1.880 660,000 1,209,900 1.8332 0.577 0.574 0.581 0.571 0.596 2,080,545 0.5815 1.11%
2000-03-31 0 1.800 1.790 1.800 1.780 1.830 1,384,000 2,497,980 1.8049 0.571 0.568 0.571 0.565 0.581 4,362,840 0.5726 -1.64%
2000-03-30 0 1.830 1.820 1.840 1.810 1.930 485,368 900,119 1.8545 0.581 0.577 0.584 0.574 0.612 1,530,046 0.5883 -5.18%
2000-03-29 0 1.930 1.900 1.930 1.890 1.940 1,036,000 1,979,780 1.9110 0.612 0.603 0.612 0.600 0.615 3,265,826 0.6062 3.76%
2000-03-28 0 1.860 1.860 1.890 1.800 1.980 2,210,000 4,179,400 1.8911 0.590 0.590 0.600 0.571 0.628 6,966,674 0.5999 3.33%
2000-03-27 0 1.800 1.750 - 1.700 1.800 390,000 678,140 1.7388 0.571 0.555 - 0.539 0.571 1,229,413 0.5516 5.88%
2000-03-24 0 1.700 1.690 1.720 1.700 1.710 350,000 595,700 1.7020 0.539 0.536 0.546 0.539 0.542 1,103,319 0.5399 0.00%
2000-03-23 0 1.700 1.690 1.700 1.680 1.720 944,000 1,605,080 1.7003 0.539 0.536 0.539 0.533 0.546 2,975,810 0.5394 0.00%
2000-03-22 0 1.700 1.680 1.710 1.670 1.710 886,110 1,496,300 1.6886 0.539 0.533 0.542 0.530 0.542 2,793,321 0.5357 0.59%
2000-03-21 0 1.690 1.690 1.700 1.690 1.720 2,072,000 3,520,380 1.6990 0.536 0.536 0.539 0.536 0.546 6,531,651 0.5390 -1.74%
2000-03-20 0 1.720 1.710 1.720 1.670 1.730 1,905,000 3,289,480 1.7268 0.546 0.542 0.546 0.530 0.549 6,005,210 0.5478 1.18%
2000-03-17 0 1.700 1.690 1.730 1.690 1.790 2,382,000 4,123,920 1.7313 0.539 0.536 0.549 0.536 0.568 7,508,877 0.5492 -5.03%
2000-03-16 0 1.790 1.790 1.800 1.780 1.790 226,000 403,840 1.7869 0.568 0.568 0.571 0.565 0.568 712,429 0.5668 0.00%
2000-03-15 0 1.790 1.780 1.810 1.780 1.830 1,108,000 2,005,220 1.8098 0.568 0.565 0.574 0.565 0.581 3,492,794 0.5741 0.56%
2000-03-14 0 1.780 1.780 1.800 1.780 1.810 350,000 626,820 1.7909 0.565 0.565 0.571 0.565 0.574 1,103,319 0.5681 -1.11%
2000-03-13 0 1.800 1.790 1.800 1.780 1.820 486,000 875,900 1.8023 0.571 0.568 0.571 0.565 0.577 1,532,038 0.5717 -1.64%
2000-03-10 0 1.830 1.830 1.850 1.820 1.860 370,000 678,800 1.8346 0.581 0.581 0.587 0.577 0.590 1,166,366 0.5820 -3.68%
2000-03-09 0 1.900 1.840 1.900 1.850 1.900 1,333,100 2,507,982 1.8813 0.603 0.584 0.603 0.587 0.603 4,202,386 0.5968 0.53%
2000-03-08 0 1.890 1.840 1.900 1.820 1.920 434,000 822,500 1.8952 0.600 0.584 0.603 0.577 0.609 1,368,116 0.6012 1.61%
2000-03-07 0 1.860 1.820 1.880 1.840 2.075 2,284,000 4,415,600 1.9333 0.590 0.577 0.596 0.584 0.658 7,199,948 0.6133 -3.63%
2000-03-06 0 1.930 1.850 1.900 1.670 1.970 1,550,000 2,733,200 1.7634 0.612 0.587 0.603 0.530 0.625 4,886,129 0.5594 15.57%
2000-03-03 0 1.670 1.670 1.680 1.660 1.730 5,034,000 8,492,400 1.6870 0.530 0.530 0.533 0.527 0.549 15,868,886 0.5352 -2.34%
2000-03-02 0 1.710 1.690 1.710 1.690 1.920 1,859,000 3,248,460 1.7474 0.542 0.536 0.542 0.536 0.609 5,860,203 0.5543 -10.94%
2000-03-01 0 1.920 1.910 1.950 1.910 2.000 131,000 254,650 1.9439 0.609 0.606 0.619 0.606 0.634 412,957 0.6167 -4.00%
2000-02-29 0 2.000 1.950 2.000 1.900 2.000 1,060,000 2,080,880 1.9631 0.634 0.619 0.634 0.603 0.634 3,341,482 0.6227 0.50%
2000-02-28 0 1.990 1.960 1.990 1.920 2.100 1,867,000 3,697,910 1.9807 0.631 0.622 0.631 0.609 0.666 5,885,421 0.6283 -2.93%
2000-02-25 0 2.050 2.050 2.100 2.025 2.075 2,322,000 4,760,850 2.0503 0.650 0.650 0.666 0.642 0.658 7,319,737 0.6504 0.00%
2000-02-24 0 2.050 2.050 2.075 2.025 2.075 1,606,000 3,286,150 2.0462 0.650 0.650 0.658 0.642 0.658 5,062,660 0.6491 1.23%
2000-02-23 0 2.025 2.025 2.050 2.000 2.075 774,000 1,572,750 2.0320 0.642 0.642 0.650 0.634 0.658 2,439,912 0.6446 0.00%
2000-02-22 0 2.025 2.000 2.050 2.025 2.050 2,216,000 4,507,900 2.0343 0.642 0.634 0.650 0.642 0.650 6,985,588 0.6453 -2.41%
2000-02-21 0 2.075 2.050 2.075 2.025 2.200 1,106,000 2,290,900 2.0713 0.658 0.650 0.658 0.642 0.698 3,486,490 0.6571 -2.35%
2000-02-18 0 2.125 2.075 2.125 2.025 2.150 1,124,000 2,351,700 2.0923 0.674 0.658 0.674 0.642 0.682 3,543,232 0.6637 4.94%
2000-02-17 0 2.025 2.000 2.050 2.000 2.100 1,264,388 2,594,407 2.0519 0.642 0.634 0.650 0.634 0.666 3,985,783 0.6509 -1.22%
2000-02-16 0 2.050 2.050 2.100 2.000 2.100 374,000 766,500 2.0495 0.650 0.650 0.666 0.634 0.666 1,178,976 0.6501 0.00%
2000-02-15 0 2.050 2.025 2.050 2.000 2.050 652,000 1,322,250 2.0280 0.650 0.642 0.650 0.634 0.650 2,055,327 0.6433 2.50%
2000-02-14 0 2.000 2.000 2.025 2.000 2.050 3,433,965 6,917,582 2.0145 0.634 0.634 0.642 0.634 0.650 10,825,030 0.6390 -4.76%
2000-02-11 0 2.100 2.075 2.100 2.025 2.125 1,428,000 3,001,050 2.1016 0.666 0.658 0.666 0.642 0.674 4,501,543 0.6667 3.70%
2000-02-10 0 2.025 2.025 2.050 2.025 2.175 1,210,000 2,503,800 2.0693 0.642 0.642 0.650 0.642 0.690 3,814,333 0.6564 0.00%
2000-02-09 0 2.025 2.000 2.050 2.025 2.050 2,384,000 4,806,450 2.0161 0.642 0.634 0.650 0.642 0.650 7,515,182 0.6396 0.00%
2000-02-08 0 2.025 2.000 2.050 2.000 2.100 3,642,000 7,368,300 2.0231 0.642 0.634 0.650 0.634 0.666 11,480,827 0.6418 -4.71%
2000-02-03 0 2.125 2.125 2.175 2.075 2.250 2,360,000 5,104,350 2.1629 0.674 0.674 0.690 0.658 0.714 7,439,526 0.6861 4.94%
2000-02-02 0 2.025 2.025 2.075 2.025 2.050 2,260,000 4,611,150 2.0403 0.642 0.642 0.658 0.642 0.650 7,124,291 0.6472 0.00%
2000-02-01 0 2.025 2.025 2.050 2.000 2.050 2,546,000 5,162,150 2.0276 0.642 0.642 0.650 0.634 0.650 8,025,861 0.6432 0.00%
2000-01-31 0 2.025 2.025 2.050 2.025 2.025 476,000 963,900 2.0250 0.642 0.642 0.650 0.642 0.642 1,500,514 0.6424 -2.41%
2000-01-28 0 2.075 2.075 2.100 2.050 2.075 1,516,000 3,128,200 2.0635 0.658 0.658 0.666 0.650 0.658 4,778,949 0.6546 1.22%
2000-01-27 0 2.050 2.050 2.075 2.025 2.075 706,000 1,447,500 2.0503 0.650 0.650 0.658 0.642 0.658 2,225,553 0.6504 2.50%
2000-01-26 0 2.000 1.990 2.000 1.990 2.050 2,166,000 4,354,150 2.0102 0.634 0.631 0.634 0.631 0.650 6,827,971 0.6377 -1.23%
2000-01-25 0 2.025 2.000 2.025 2.000 2.050 1,297,000 2,626,970 2.0254 0.642 0.634 0.642 0.634 0.650 4,088,587 0.6425 -1.22%
2000-01-24 0 2.050 2.050 2.075 2.025 2.050 664,000 1,361,100 2.0498 0.650 0.650 0.658 0.642 0.650 2,093,155 0.6503 1.23%
2000-01-21 0 2.025 2.025 2.050 2.025 2.050 470,000 955,000 2.0319 0.642 0.642 0.650 0.642 0.650 1,481,600 0.6446 0.00%
2000-01-20 0 2.025 2.025 2.050 2.000 2.050 1,130,000 2,288,000 2.0248 0.642 0.642 0.650 0.634 0.650 3,562,146 0.6423 -1.22%
2000-01-19 0 2.050 2.025 2.050 2.025 2.050 861,000 1,758,220 2.0421 0.650 0.642 0.650 0.642 0.650 2,714,166 0.6478 0.00%
2000-01-18 0 2.050 2.025 2.050 2.025 2.050 2,138,500 4,361,713 2.0396 0.650 0.642 0.650 0.642 0.650 6,741,282 0.6470 -1.20%
2000-01-17 0 2.075 2.050 2.075 2.000 2.075 4,328,000 8,833,800 2.0411 0.658 0.650 0.658 0.634 0.658 13,643,333 0.6475 1.22%
2000-01-14 0 2.050 2.025 2.050 2.025 2.100 3,247,500 6,679,325 2.0568 0.650 0.642 0.650 0.642 0.666 10,237,229 0.6525 0.00%
2000-01-13 0 2.050 2.050 2.075 2.000 2.050 4,658,000 9,526,150 2.0451 0.650 0.650 0.658 0.634 0.650 14,683,606 0.6488 -2.38%
2000-01-12 0 2.100 2.075 2.100 2.050 2.125 1,527,500 3,205,975 2.0988 0.666 0.658 0.666 0.650 0.674 4,815,201 0.6658 2.44%
2000-01-11 0 2.050 2.050 2.075 2.050 2.150 2,432,000 5,094,400 2.0947 0.650 0.650 0.658 0.650 0.682 7,666,494 0.6645 -4.65%
2000-01-10 0 2.150 2.125 2.200 2.125 2.175 1,442,000 3,091,250 2.1437 0.682 0.674 0.698 0.674 0.690 4,545,676 0.6800 2.38%
2000-01-07 0 2.100 2.100 2.125 2.075 2.150 1,084,000 2,294,150 2.1164 0.666 0.666 0.674 0.658 0.682 3,417,138 0.6714 0.00%
2000-01-06 0 2.100 2.100 2.125 2.050 2.150 704,000 1,488,700 2.1146 0.666 0.666 0.674 0.650 0.682 2,219,248 0.6708 -1.18%
2000-01-05 0 2.125 2.100 2.125 2.075 2.150 1,708,000 3,627,700 2.1239 0.674 0.666 0.674 0.658 0.682 5,384,199 0.6738 -2.30%
2000-01-04 0 2.175 2.150 2.200 2.100 2.175 698,000 1,506,400 2.1582 0.690 0.682 0.698 0.666 0.690 2,200,334 0.6846 1.16%
2000-01-03 0 2.150 2.150 2.200 2.125 2.150 258,000 552,950 2.1432 0.682 0.682 0.698 0.674 0.682 813,304 0.6799 0.00%
1999-12-30 0 2.150 2.150 2.200 2.125 2.300 228,000 501,300 2.1987 0.682 0.682 0.698 0.674 0.730 718,734 0.6975 0.00%
1999-12-29 0 2.150 2.125 2.175 2.125 2.200 254,000 545,500 2.1476 0.682 0.674 0.690 0.674 0.698 800,695 0.6813 -2.27%
1999-12-28 0 2.200 2.150 2.250 2.150 2.200 826,000 1,795,650 2.1739 0.698 0.682 0.714 0.682 0.698 2,603,834 0.6896 -4.35%
1999-12-24 0 2.300 2.200 2.300 2.175 2.300 650,000 1,430,850 2.2013 0.730 0.698 0.730 0.690 0.730 2,049,022 0.6983 5.75%
1999-12-23 0 2.175 2.150 2.200 2.175 2.200 656,000 1,432,550 2.1838 0.690 0.682 0.698 0.690 0.698 2,067,936 0.6927 -1.14%
1999-12-22 0 2.200 2.200 2.225 2.200 2.225 764,800 1,684,990 2.2032 0.698 0.698 0.706 0.698 0.706 2,410,911 0.6989 -1.12%
1999-12-21 0 2.225 2.225 2.250 2.200 2.225 898,000 1,985,900 2.2115 0.706 0.706 0.714 0.698 0.706 2,830,803 0.7015 0.00%
1999-12-20 0 2.225 2.225 2.250 2.200 2.275 896,800 2,005,140 2.2359 0.706 0.706 0.714 0.698 0.722 2,827,020 0.7093 1.14%
1999-12-17 0 2.200 2.175 2.200 2.175 2.250 920,000 2,025,400 2.2015 0.698 0.690 0.698 0.690 0.714 2,900,154 0.6984 -2.22%
1999-12-16 0 2.250 2.225 2.250 2.200 2.250 924,000 2,058,300 2.2276 0.714 0.706 0.714 0.698 0.714 2,912,763 0.7066 -2.17%
1999-12-15 0 2.300 2.225 2.300 2.200 2.350 4,084,500 9,287,938 2.2739 0.730 0.706 0.730 0.698 0.745 12,875,738 0.7214 0.00%
1999-12-14 0 2.300 2.275 2.300 2.275 2.400 4,426,000 10,184,300 2.3010 0.730 0.722 0.730 0.722 0.761 13,952,263 0.7299 3.37%
1999-12-13 0 2.225 2.200 2.225 2.175 2.225 800,000 1,760,450 2.2006 0.706 0.698 0.706 0.690 0.706 2,521,873 0.6981 2.30%
1999-12-10 0 2.175 2.150 2.175 2.150 2.275 1,368,000 2,998,600 2.1920 0.690 0.682 0.690 0.682 0.722 4,312,403 0.6953 -1.14%
1999-12-09 0 2.200 2.175 2.225 2.175 2.300 2,030,000 4,482,250 2.2080 0.698 0.690 0.706 0.690 0.730 6,399,253 0.7004 -3.30%
1999-12-08 0 2.275 2.250 2.300 2.075 2.300 6,636,000 14,542,300 2.1914 0.722 0.714 0.730 0.658 0.730 20,918,937 0.6952 9.64%
1999-12-07 0 2.075 2.050 2.175 2.075 2.200 2,774,000 5,892,550 2.1242 0.658 0.650 0.690 0.658 0.698 8,744,595 0.6739 0.00%
1999-12-06 0 2.075 2.050 2.100 2.050 2.075 464,000 959,550 2.0680 0.658 0.650 0.666 0.650 0.658 1,462,686 0.6560 2.47%
1999-12-03 0 2.025 2.025 2.075 2.025 2.100 3,809,000 7,824,850 2.0543 0.642 0.642 0.658 0.642 0.666 12,007,268 0.6517 -2.41%
1999-12-02 0 2.075 2.075 2.100 2.075 2.200 3,706,000 7,814,100 2.1085 0.658 0.658 0.666 0.658 0.698 11,682,577 0.6689 0.00%
1999-12-01 0 2.075 2.100 2.125 2.075 2.125 777,000 1,631,080 2.0992 0.658 0.666 0.674 0.658 0.674 2,449,369 0.6659 -2.35%
1999-11-30 0 2.125 2.050 2.125 2.050 2.250 1,234,000 2,572,000 2.0843 0.674 0.650 0.674 0.650 0.714 3,889,989 0.6612 -2.30%
1999-11-29 0 2.175 2.075 2.175 2.100 2.200 1,080,000 2,313,650 2.1423 0.690 0.658 0.690 0.666 0.698 3,404,529 0.6796 0.00%
1999-11-26 0 2.175 2.175 2.200 2.075 2.175 1,922,000 4,114,750 2.1409 0.690 0.690 0.698 0.658 0.690 6,058,800 0.6791 6.10%
1999-11-25 0 2.050 2.025 2.075 1.980 2.050 6,276,000 12,556,910 2.0008 0.650 0.642 0.658 0.628 0.650 19,784,094 0.6347 1.23%
1999-11-24 0 2.025 2.025 2.050 2.025 2.050 1,746,000 3,555,100 2.0361 0.642 0.642 0.650 0.642 0.650 5,503,988 0.6459 -2.41%
1999-11-23 0 2.075 2.075 2.100 2.075 2.125 668,000 1,391,100 2.0825 0.658 0.658 0.666 0.658 0.674 2,105,764 0.6606 -2.35%
1999-11-22 0 2.125 2.100 2.150 2.100 2.175 795,000 1,699,725 2.1380 0.674 0.666 0.682 0.666 0.690 2,506,111 0.6782 -2.30%
1999-11-19 0 2.175 2.150 2.175 2.100 2.250 3,601,000 7,853,700 2.1810 0.690 0.682 0.690 0.666 0.714 11,351,581 0.6919 -1.14%
1999-11-18 0 2.200 2.150 2.200 2.150 2.225 1,170,000 2,556,350 2.1849 0.698 0.682 0.698 0.682 0.706 3,688,239 0.6931 0.00%
1999-11-17 0 2.200 2.150 2.200 2.150 2.250 3,526,000 7,783,300 2.2074 0.698 0.682 0.698 0.682 0.714 11,115,156 0.7002 2.33%
1999-11-16 0 2.150 2.150 2.175 2.150 2.250 2,457,000 5,403,662 2.1993 0.682 0.682 0.690 0.682 0.714 7,745,303 0.6977 1.18%
1999-11-15 0 2.125 2.000 2.075 2.000 2.275 2,436,000 5,244,720 2.1530 0.674 0.634 0.658 0.634 0.722 7,679,104 0.6830 0.00%
1999-11-12 0 2.125 2.125 2.150 2.100 2.175 1,718,000 3,656,250 2.1282 0.674 0.674 0.682 0.666 0.690 5,415,722 0.6751 -2.30%
1999-11-11 0 2.175 2.150 2.200 2.150 2.300 1,402,000 3,102,450 2.2129 0.690 0.682 0.698 0.682 0.730 4,419,583 0.7020 -3.33%
1999-11-10 0 2.250 2.250 2.300 2.225 2.300 390,000 878,950 2.2537 0.714 0.714 0.730 0.706 0.730 1,229,413 0.7149 2.27%
1999-11-09 0 2.200 2.175 2.200 2.175 2.250 550,000 1,210,900 2.2016 0.698 0.690 0.698 0.690 0.714 1,733,788 0.6984 -1.12%
1999-11-08 0 2.225 2.200 2.225 2.225 2.275 474,000 1,058,850 2.2339 0.706 0.698 0.706 0.706 0.722 1,494,210 0.7086 -2.20%
1999-11-05 0 2.275 2.250 2.275 2.275 2.325 298,000 681,450 2.2867 0.722 0.714 0.722 0.722 0.738 939,398 0.7254 -1.09%
1999-11-04 0 2.300 2.250 2.300 2.300 2.300 546,000 1,255,800 2.3000 0.730 0.714 0.730 0.730 0.730 1,721,178 0.7296 1.10%
1999-11-03 0 2.275 2.275 2.300 2.250 2.350 378,000 865,750 2.2903 0.722 0.722 0.730 0.714 0.745 1,191,585 0.7266 -3.19%
1999-11-02 0 2.350 2.350 2.375 2.325 2.400 1,914,000 4,517,900 2.3604 0.745 0.745 0.753 0.738 0.761 6,033,581 0.7488 1.08%
1999-11-01 0 2.325 2.325 2.350 2.150 2.325 1,458,000 3,304,450 2.2664 0.738 0.738 0.745 0.682 0.738 4,596,114 0.7190 9.41%
1999-10-29 0 2.125 2.125 2.175 2.125 2.225 1,074,000 2,328,100 2.1677 0.674 0.674 0.690 0.674 0.706 3,385,615 0.6876 0.00%
1999-10-28 0 2.125 2.100 2.150 2.100 2.175 1,400,000 2,991,700 2.1369 0.674 0.666 0.682 0.666 0.690 4,413,278 0.6779 -2.30%
1999-10-27 0 2.175 2.150 2.175 2.125 2.175 494,000 1,067,850 2.1616 0.690 0.682 0.690 0.674 0.690 1,557,257 0.6857 2.35%
1999-10-26 0 2.125 2.125 2.150 2.125 2.175 342,000 738,050 2.1580 0.674 0.674 0.682 0.674 0.690 1,078,101 0.6846 -3.41%
1999-10-25 0 2.200 2.200 2.225 2.200 2.250 634,000 1,401,000 2.2098 0.698 0.698 0.706 0.698 0.714 1,998,584 0.7010 0.00%
1999-10-22 0 2.200 2.200 2.225 2.125 2.200 1,982,000 4,309,200 2.1742 0.698 0.698 0.706 0.674 0.698 6,247,941 0.6897 2.33%
1999-10-21 0 2.150 2.125 2.150 2.125 2.200 1,142,000 2,487,850 2.1785 0.682 0.674 0.682 0.674 0.698 3,599,974 0.6911 -1.15%
1999-10-20 0 2.175 2.175 2.250 2.100 2.200 996,000 2,153,550 2.1622 0.690 0.690 0.714 0.666 0.698 3,139,732 0.6859 6.10%
1999-10-19 0 2.050 2.025 2.050 2.000 2.100 1,060,000 2,157,350 2.0352 0.650 0.642 0.650 0.634 0.666 3,341,482 0.6456 -4.65%
1999-10-15 0 2.150 2.125 2.150 2.125 2.275 1,631,677 3,576,004 2.1916 0.682 0.674 0.682 0.674 0.722 5,143,603 0.6952 -5.49%
1999-10-14 0 2.275 2.250 2.300 2.200 2.300 1,242,000 2,795,450 2.2508 0.722 0.714 0.730 0.698 0.730 3,915,208 0.7140 2.25%
1999-10-13 0 2.225 2.200 2.225 2.200 2.275 1,504,000 3,349,050 2.2268 0.706 0.698 0.706 0.698 0.722 4,741,121 0.7064 -4.30%
1999-10-12 0 2.325 2.300 2.325 2.300 2.475 2,786,000 6,654,450 2.3885 0.738 0.730 0.738 0.730 0.785 8,782,423 0.7577 -3.13%
1999-10-11 0 2.400 2.400 2.425 2.225 2.425 4,202,000 9,944,500 2.3666 0.761 0.761 0.769 0.706 0.769 13,246,138 0.7507 7.87%
1999-10-08 0 2.225 2.225 2.250 2.200 2.300 3,298,000 7,446,500 2.2579 0.706 0.706 0.714 0.698 0.730 10,396,422 0.7163 2.30%
1999-10-07 0 2.175 2.175 2.200 2.150 2.300 3,490,000 7,786,200 2.2310 0.690 0.690 0.698 0.682 0.730 11,001,671 0.7077 0.00%
1999-10-06 0 2.175 2.125 2.200 2.050 2.325 3,748,000 8,340,850 2.2254 0.690 0.674 0.698 0.650 0.738 11,814,975 0.7060 7.41%
1999-10-05 0 2.025 2.000 2.025 2.000 2.050 1,032,000 2,075,400 2.0110 0.642 0.634 0.642 0.634 0.650 3,253,216 0.6380 1.76%
1999-10-04 0 1.990 1.990 2.000 1.980 2.075 2,578,000 5,182,260 2.0102 0.631 0.631 0.634 0.628 0.658 8,126,736 0.6377 0.51%
1999-09-30 0 1.980 1.980 1.990 1.940 2.050 7,154,000 14,151,610 1.9781 0.628 0.628 0.631 0.615 0.650 22,551,850 0.6275 -2.22%
1999-09-29 0 2.025 2.025 2.050 1.960 2.100 4,562,000 9,243,600 2.0262 0.642 0.642 0.650 0.622 0.666 14,380,981 0.6428 -4.71%
1999-09-28 0 2.125 2.100 2.150 2.100 2.175 1,678,000 3,591,550 2.1404 0.674 0.666 0.682 0.666 0.690 5,289,629 0.6790 1.19%
1999-09-27 0 2.100 2.100 2.125 2.025 2.300 5,328,000 11,353,800 2.1310 0.666 0.666 0.674 0.642 0.730 16,795,675 0.6760 -10.64%
1999-09-24 0 2.350 2.325 2.375 2.250 2.350 1,646,000 3,850,750 2.3395 0.745 0.738 0.753 0.714 0.745 5,188,754 0.7421 0.00%
1999-09-23 0 2.350 2.350 2.400 2.325 2.400 2,196,000 5,224,750 2.3792 0.745 0.745 0.761 0.738 0.761 6,922,542 0.7547 1.08%
1999-09-22 0 2.325 2.300 2.350 2.325 2.475 4,030,000 9,530,900 2.3650 0.738 0.730 0.745 0.738 0.785 12,703,936 0.7502 -4.12%
1999-09-21 0 2.425 2.400 2.425 2.350 2.475 4,184,000 10,206,050 2.4393 0.769 0.761 0.769 0.745 0.785 13,189,396 0.7738 -1.02%
1999-09-20 0 2.450 2.450 2.475 2.450 2.650 3,242,000 8,209,043 2.5321 0.777 0.777 0.785 0.777 0.841 10,219,891 0.8032 -7.55%
1999-09-17 0 2.650 2.600 2.650 2.600 2.700 4,582,000 12,243,722 2.6721 0.841 0.825 0.841 0.825 0.857 14,444,028 0.8477 -3.64%
1999-09-15 0 2.750 2.750 2.825 2.750 2.825 1,110,000 3,093,238 2.7867 0.872 0.872 0.896 0.872 0.896 3,499,099 0.8840 -3.51%
1999-09-14 0 2.850 2.850 2.875 2.775 2.875 848,000 2,405,550 2.8367 0.904 0.904 0.912 0.880 0.912 2,673,185 0.8999 2.70%
1999-09-13 0 2.775 2.775 2.800 2.775 2.875 808,000 2,272,450 2.8124 0.880 0.880 0.888 0.880 0.912 2,547,092 0.8922 -1.77%
1999-09-10 0 2.975 2.950 2.975 2.925 3.000 892,000 2,638,300 2.9577 0.896 0.889 0.896 0.881 0.904 2,961,192 0.8910 2.59%
1999-09-09 0 2.900 2.875 2.900 2.875 2.925 1,510,000 4,378,500 2.8997 0.874 0.866 0.874 0.866 0.881 5,012,781 0.8735 0.87%
1999-09-08 0 2.875 2.850 2.875 2.875 2.925 718,000 2,079,200 2.8958 0.866 0.859 0.866 0.866 0.881 2,383,561 0.8723 -0.86%
1999-09-07 0 2.900 2.875 2.925 2.900 2.950 2,136,000 6,257,500 2.9295 0.874 0.866 0.881 0.874 0.889 7,090,927 0.8825 -1.69%
1999-09-06 0 2.950 2.925 2.950 2.925 2.975 698,000 2,059,050 2.9499 0.889 0.881 0.889 0.881 0.896 2,317,166 0.8886 0.85%
1999-09-03 0 2.925 2.900 2.925 2.875 2.925 326,000 948,000 2.9080 0.881 0.874 0.881 0.866 0.881 1,082,229 0.8760 -0.85%
1999-09-02 0 2.950 2.900 2.950 2.850 2.950 2,068,000 5,994,100 2.8985 0.889 0.874 0.889 0.859 0.889 6,865,186 0.8731 0.85%
1999-09-01 0 2.925 2.900 2.950 2.875 2.950 1,384,000 4,035,250 2.9156 0.881 0.874 0.889 0.866 0.889 4,594,496 0.8783 1.74%
1999-08-31 0 2.875 2.875 2.900 2.850 2.950 3,738,000 10,820,550 2.8947 0.866 0.866 0.874 0.859 0.889 12,409,122 0.8720 -2.54%
1999-08-30 0 2.950 2.925 2.950 2.925 2.950 4,531,000 13,351,200 2.9466 0.889 0.881 0.889 0.881 0.889 15,041,662 0.8876 0.85%
1999-08-27 0 2.925 2.900 2.925 2.900 3.000 6,134,000 18,092,110 2.9495 0.881 0.874 0.881 0.874 0.904 20,363,177 0.8885 -0.85%
1999-08-26 0 2.950 2.950 2.975 2.925 3.125 6,012,000 17,952,150 2.9861 0.889 0.889 0.896 0.881 0.941 19,958,170 0.8995 -5.60%
1999-08-25 0 3.125 3.100 3.125 3.050 3.350 1,606,000 5,034,960 3.1351 0.941 0.934 0.941 0.919 1.009 5,331,474 0.9444 -6.72%
1999-08-24 0 3.350 3.325 3.350 3.250 3.375 1,319,000 4,426,150 3.3557 1.009 1.002 1.009 0.979 1.017 4,378,714 1.0108 3.08%
1999-08-23 0 3.250 3.150 3.275 3.125 3.275 1,158,000 3,659,550 3.1602 0.979 0.949 0.987 0.941 0.987 3,844,238 0.9520 6.56%
1999-08-20 0 3.050 3.000 3.050 3.000 3.200 3,618,000 11,113,550 3.0717 0.919 0.904 0.919 0.904 0.964 12,010,755 0.9253 0.00%
1999-08-19 0 3.050 3.000 3.025 3.025 3.100 777,000 2,361,230 3.0389 0.919 0.904 0.911 0.911 0.934 2,579,424 0.9154 0.83%
1999-08-18 0 3.025 3.000 3.025 3.000 3.025 3,595,000 10,804,650 3.0055 0.911 0.904 0.911 0.904 0.911 11,934,402 0.9053 3.42%
1999-08-17 0 2.925 2.925 2.950 2.875 3.000 2,530,000 7,456,750 2.9473 0.881 0.881 0.889 0.866 0.904 8,398,897 0.8878 -2.50%
1999-08-16 0 3.000 2.975 3.025 3.000 3.000 460,895 1,382,551 2.9997 0.904 0.896 0.911 0.904 0.904 1,530,043 0.9036 0.84%
1999-08-13 0 2.975 2.925 2.975 2.900 2.975 1,718,000 5,069,600 2.9509 0.896 0.881 0.896 0.874 0.896 5,703,283 0.8889 0.00%
1999-08-12 0 2.975 2.950 2.975 2.925 3.000 294,000 876,750 2.9821 0.896 0.889 0.896 0.881 0.904 975,998 0.8983 0.85%
1999-08-11 0 2.950 2.925 2.975 2.900 3.000 1,682,000 4,969,020 2.9542 0.889 0.881 0.896 0.874 0.904 5,583,773 0.8899 -2.48%
1999-08-10 0 3.025 3.025 3.050 2.900 3.150 549,000 1,659,750 3.0232 0.911 0.911 0.919 0.874 0.949 1,822,528 0.9107 -3.20%
1999-08-09 0 3.125 3.100 3.150 3.125 3.200 100,000 315,000 3.1500 0.941 0.934 0.949 0.941 0.964 331,972 0.9489 -3.85%
1999-08-06 0 3.250 3.175 3.250 3.150 3.250 150,000 476,010 3.1734 0.979 0.956 0.979 0.949 0.979 497,958 0.9559 3.17%
1999-08-05 0 3.150 3.150 3.175 3.050 3.250 872,000 2,761,700 3.1671 0.949 0.949 0.956 0.919 0.979 2,894,798 0.9540 2.44%
1999-08-04 0 3.075 3.025 3.100 3.075 3.200 1,398,000 4,410,700 3.1550 0.926 0.911 0.934 0.926 0.964 4,640,972 0.9504 -3.15%
1999-08-03 0 3.175 3.175 3.200 3.175 3.200 378,000 1,206,800 3.1926 0.956 0.956 0.964 0.956 0.964 1,254,855 0.9617 0.00%
1999-08-02 0 3.175 3.150 3.175 3.150 3.300 3,112,000 9,942,650 3.1949 0.956 0.949 0.956 0.949 0.994 10,330,976 0.9624 -4.51%
1999-07-30 0 3.325 3.325 3.350 3.200 3.350 220,000 719,000 3.2682 1.002 1.002 1.009 0.964 1.009 730,339 0.9845 0.76%
1999-07-29 0 3.300 3.300 3.350 3.200 3.300 224,000 731,420 3.2653 0.994 0.994 1.009 0.964 0.994 743,618 0.9836 3.12%
1999-07-28 0 3.200 3.175 3.200 3.175 3.250 1,436,000 4,590,600 3.1968 0.964 0.956 0.964 0.956 0.979 4,767,121 0.9630 0.00%
1999-07-27 0 3.200 3.175 3.200 3.150 3.250 1,386,000 4,433,300 3.1986 0.964 0.956 0.964 0.949 0.979 4,601,135 0.9635 0.00%
1999-07-26 0 3.200 3.125 3.250 3.100 3.300 742,000 2,336,550 3.1490 0.964 0.941 0.979 0.934 0.994 2,463,234 0.9486 -5.88%
1999-07-23 0 3.400 3.325 3.425 3.325 3.525 1,644,000 5,568,800 3.3873 1.024 1.002 1.032 1.002 1.062 5,457,623 1.0204 -5.56%
1999-07-22 0 3.600 3.575 3.600 3.575 3.600 606,000 2,181,100 3.5992 1.084 1.077 1.084 1.077 1.084 2,011,752 1.0842 -1.37%
1999-07-21 0 3.650 3.650 3.700 3.600 3.700 360,000 1,318,250 3.6618 1.099 1.099 1.115 1.084 1.115 1,195,100 1.1030 1.39%
1999-07-20 0 3.600 3.525 3.700 3.600 3.825 892,000 3,298,200 3.6975 1.084 1.062 1.115 1.084 1.152 2,961,192 1.1138 -4.64%
1999-07-19 0 3.775 3.775 3.800 3.750 3.850 238,000 901,700 3.7887 1.137 1.137 1.145 1.130 1.160 790,094 1.1413 -1.95%
1999-07-16 0 3.850 3.825 3.900 3.850 3.900 314,000 1,215,650 3.8715 1.160 1.152 1.175 1.160 1.175 1,042,393 1.1662 -2.53%
1999-07-15 0 3.950 3.875 3.950 3.875 3.950 1,488,000 5,822,450 3.9129 1.190 1.167 1.190 1.167 1.190 4,939,747 1.1787 1.28%
1999-07-14 0 3.900 3.900 3.925 3.850 4.000 1,886,000 7,441,900 3.9459 1.175 1.175 1.182 1.160 1.205 6,260,996 1.1886 1.30%
1999-07-13 0 3.850 3.850 3.950 3.850 3.850 1,026,000 3,905,600 3.8066 1.160 1.160 1.190 1.160 1.160 3,406,035 1.1467 1.32%
1999-07-12 0 3.800 3.800 4.000 3.800 3.875 826,000 3,146,350 3.8091 1.145 1.145 1.205 1.145 1.167 2,742,091 1.1474 0.00%
1999-07-09 0 3.800 3.800 3.850 3.800 3.850 358,000 1,368,800 3.8235 1.145 1.145 1.160 1.145 1.160 1,188,461 1.1517 -1.94%
1999-07-08 0 3.875 3.850 3.875 3.875 3.925 874,000 3,412,200 3.9041 1.167 1.160 1.167 1.167 1.182 2,901,437 1.1760 -2.52%
1999-07-07 0 3.975 3.950 4.000 3.925 4.000 1,388,000 5,503,000 3.9647 1.197 1.190 1.205 1.182 1.205 4,607,775 1.1943 1.27%
1999-07-06 0 3.925 3.875 3.925 3.850 3.950 737,000 2,885,200 3.9148 1.182 1.167 1.182 1.160 1.190 2,446,635 1.1793 0.64%
1999-07-05 0 3.900 3.850 3.900 3.900 3.950 470,000 1,825,526 3.8841 1.175 1.160 1.175 1.175 1.190 1,560,269 1.1700 0.65%
1999-07-02 0 3.875 3.850 3.925 3.800 3.925 696,000 2,674,250 3.8423 1.167 1.160 1.182 1.145 1.182 2,310,527 1.1574 -1.27%
1999-06-30 0 3.925 3.925 3.950 3.800 3.950 928,000 3,621,700 3.9027 1.182 1.182 1.190 1.145 1.190 3,080,702 1.1756 -0.63%
1999-06-29 0 3.950 3.800 3.950 3.700 3.975 914,000 3,516,350 3.8472 1.190 1.145 1.190 1.115 1.197 3,034,226 1.1589 6.76%
1999-06-28 0 3.700 3.650 3.700 3.650 3.800 188,000 697,400 3.7096 1.115 1.099 1.115 1.099 1.145 624,108 1.1174 2.07%
1999-06-25 0 3.625 3.600 3.650 3.625 3.950 1,281,000 4,815,700 3.7593 1.092 1.084 1.099 1.092 1.190 4,252,564 1.1324 -8.23%
1999-06-24 0 3.950 3.950 3.975 3.900 4.050 3,078,000 12,293,500 3.9940 1.190 1.190 1.197 1.175 1.220 10,218,105 1.2031 -0.63%
1999-06-23 0 3.975 3.925 3.975 3.700 4.050 9,459,000 36,974,954 3.9090 1.197 1.182 1.197 1.115 1.220 31,401,253 1.1775 7.43%
1999-06-22 0 3.700 3.700 3.725 3.450 3.800 4,325,000 15,659,682 3.6207 1.115 1.115 1.122 1.039 1.145 14,357,799 1.0907 8.03%
1999-06-21 0 3.425 3.400 3.425 3.325 3.425 3,895,000 13,223,702 3.3950 1.032 1.024 1.032 1.002 1.032 12,930,318 1.0227 5.38%
1999-06-17 0 3.250 3.250 3.275 3.150 3.275 2,506,000 8,139,050 3.2478 0.979 0.979 0.987 0.949 0.987 8,319,224 0.9783 3.17%
1999-06-16 0 3.150 3.125 3.150 3.075 3.250 2,136,000 6,794,800 3.1811 0.949 0.941 0.949 0.926 0.979 7,090,927 0.9582 -2.33%
1999-06-15 0 3.225 3.150 3.225 3.100 3.225 1,873,000 5,944,260 3.1737 0.971 0.949 0.971 0.934 0.971 6,217,840 0.9560 0.78%
1999-06-14 0 3.200 3.175 3.200 3.175 3.300 1,138,000 3,685,650 3.2387 0.964 0.956 0.964 0.956 0.994 3,777,844 0.9756 -3.76%
1999-06-11 0 3.325 3.300 3.325 3.275 3.425 5,042,000 16,885,450 3.3490 1.002 0.994 1.002 0.987 1.032 16,738,040 1.0088 0.76%
1999-06-10 0 3.300 3.300 3.325 3.050 3.375 8,356,000 26,879,450 3.2168 0.994 0.994 1.002 0.919 1.017 27,739,600 0.9690 10.00%
1999-06-09 0 3.000 2.975 3.000 2.925 3.025 1,142,000 3,395,700 2.9735 0.904 0.896 0.904 0.881 0.911 3,791,123 0.8957 1.69%
1999-06-08 0 2.950 2.925 2.950 2.900 3.000 3,060,000 9,025,400 2.9495 0.889 0.881 0.889 0.874 0.904 10,158,350 0.8885 -2.48%
1999-06-07 0 3.025 2.975 3.025 2.950 3.100 556,000 1,685,550 3.0316 0.911 0.896 0.911 0.889 0.934 1,845,766 0.9132 0.00%
1999-06-04 0 3.025 3.025 3.050 2.900 3.100 4,154,000 12,482,278 3.0049 0.911 0.911 0.919 0.874 0.934 13,790,126 0.9052 8.04%
1999-06-03 0 2.800 2.800 2.875 2.800 2.875 488,000 1,377,750 2.8233 0.843 0.843 0.866 0.843 0.866 1,620,024 0.8505 -2.61%
1999-06-02 0 2.875 2.875 2.900 2.800 2.900 570,000 1,637,600 2.8730 0.866 0.866 0.874 0.843 0.874 1,892,242 0.8654 2.68%
1999-06-01 0 2.800 2.775 2.800 2.800 2.800 56,000 156,800 2.8000 0.843 0.836 0.843 0.843 0.843 185,904 0.8434 0.00%
1999-05-31 0 2.800 2.800 2.850 2.750 2.850 122,000 340,600 2.7918 0.843 0.843 0.859 0.828 0.859 405,006 0.8410 1.82%
1999-05-28 0 2.750 2.750 2.800 2.750 2.900 608,000 1,692,682 2.7840 0.828 0.828 0.843 0.828 0.874 2,018,391 0.8386 -1.79%
1999-05-27 0 2.800 2.800 2.875 2.800 2.850 1,002,000 2,813,820 2.8082 0.843 0.843 0.866 0.843 0.859 3,326,362 0.8459 -1.75%
1999-05-26 0 2.850 2.850 2.900 2.825 2.850 40,000 113,500 2.8375 0.859 0.859 0.874 0.851 0.859 132,789 0.8547 0.88%
1999-05-25 0 2.825 2.825 2.875 2.825 2.875 450,000 1,279,400 2.8431 0.851 0.851 0.866 0.851 0.866 1,493,875 0.8564 -2.59%
1999-05-24 0 2.900 2.875 2.900 2.875 2.900 1,184,000 3,412,084 2.8818 0.874 0.866 0.874 0.866 0.874 3,930,551 0.8681 -0.85%
1999-05-21 0 2.925 2.925 2.950 2.875 2.925 72,000 207,500 2.8819 0.881 0.881 0.889 0.866 0.881 239,020 0.8681 -0.85%
1999-05-20 0 2.950 2.975 3.075 2.950 2.975 757,000 2,233,990 2.9511 0.889 0.896 0.926 0.889 0.896 2,513,030 0.8890 0.00%
1999-05-19 0 2.950 2.950 3.000 2.925 2.950 1,001,000 2,952,175 2.9492 0.889 0.889 0.904 0.881 0.889 3,323,042 0.8884 -0.84%
1999-05-18 0 2.975 2.975 3.000 2.925 3.050 1,654,000 4,899,500 2.9622 0.896 0.896 0.904 0.881 0.919 5,490,821 0.8923 -0.83%
1999-05-17 0 3.000 3.000 3.025 3.000 3.025 1,324,000 3,974,250 3.0017 0.904 0.904 0.911 0.904 0.911 4,395,312 0.9042 -0.83%
1999-05-14 0 3.025 3.000 3.025 2.900 3.050 1,094,000 3,266,200 2.9856 0.911 0.904 0.911 0.874 0.919 3,631,776 0.8993 4.31%
1999-05-13 0 2.900 2.900 2.925 2.800 2.950 248,000 712,400 2.8726 0.874 0.874 0.881 0.843 0.889 823,291 0.8653 3.57%
1999-05-12 0 2.800 2.775 2.800 2.800 2.875 398,000 1,121,350 2.8175 0.843 0.836 0.843 0.843 0.866 1,321,249 0.8487 -0.88%
1999-05-11 0 2.825 2.800 2.850 2.800 2.925 1,890,000 5,350,760 2.8311 0.851 0.843 0.859 0.843 0.881 6,274,275 0.8528 -5.04%
1999-05-10 0 2.975 2.900 2.975 2.900 3.100 4,666,000 13,907,500 2.9806 0.896 0.874 0.896 0.874 0.934 15,489,824 0.8978 -4.03%
1999-05-07 0 3.100 3.050 3.100 3.000 3.125 8,695,000 26,735,500 3.0748 0.934 0.919 0.934 0.904 0.941 28,864,985 0.9262 3.33%
1999-05-06 0 3.000 2.975 3.000 2.800 3.000 5,870,000 17,121,880 2.9168 0.904 0.896 0.904 0.843 0.904 19,486,770 0.8786 8.11%
1999-05-05 0 2.775 2.750 2.800 2.625 2.800 6,720,000 18,254,850 2.7165 0.836 0.828 0.843 0.791 0.843 22,308,534 0.8183 5.71%
1999-05-04 0 2.625 2.600 2.625 2.600 2.700 1,858,000 4,872,200 2.6223 0.791 0.783 0.791 0.783 0.813 6,168,044 0.7899 -0.94%
1999-05-03 0 2.650 2.650 2.700 2.600 2.725 2,740,000 7,250,450 2.6461 0.798 0.798 0.813 0.783 0.821 9,096,039 0.7971 1.92%
1999-04-30 0 2.600 2.600 2.625 2.600 2.650 3,232,000 8,481,350 2.6242 0.783 0.783 0.791 0.783 0.798 10,729,342 0.7905 0.00%
1999-04-29 0 2.600 2.600 2.625 2.575 2.700 5,092,000 13,345,230 2.6208 0.783 0.783 0.791 0.776 0.813 16,904,026 0.7895 -2.80%
1999-04-28 0 2.675 2.675 2.700 2.675 2.850 3,513,000 9,695,218 2.7598 0.806 0.806 0.813 0.806 0.859 11,662,184 0.8313 -4.46%
1999-04-27 0 2.800 2.800 2.825 2.800 2.925 2,752,000 7,777,550 2.8261 0.843 0.843 0.851 0.843 0.881 9,135,876 0.8513 -3.45%
1999-04-26 0 2.900 2.900 2.925 2.900 2.900 456,000 1,322,400 2.9000 0.874 0.874 0.881 0.874 0.874 1,513,793 0.8736 0.00%
1999-04-23 0 2.900 2.850 2.925 2.850 3.000 1,216,000 3,520,650 2.8953 0.874 0.859 0.881 0.859 0.904 4,036,782 0.8721 0.00%
1999-04-22 0 2.900 2.900 2.925 2.850 2.925 814,000 2,361,650 2.9013 0.874 0.874 0.881 0.859 0.881 2,702,254 0.8740 1.75%
1999-04-21 0 2.850 2.850 2.900 2.850 2.900 1,195,000 3,419,100 2.8612 0.859 0.859 0.874 0.859 0.874 3,967,068 0.8619 1.79%
1999-04-20 0 2.800 2.800 2.850 2.800 2.950 2,430,000 6,952,894 2.8613 0.843 0.843 0.859 0.843 0.889 8,066,925 0.8619 -5.08%
1999-04-19 0 2.950 2.900 2.950 2.900 2.975 2,336,000 6,817,700 2.9185 0.889 0.874 0.889 0.874 0.896 7,754,871 0.8792 4.42%
1999-04-16 0 2.825 2.825 2.925 2.800 2.875 4,836,000 13,664,150 2.8255 0.851 0.851 0.881 0.843 0.866 16,054,177 0.8511 -1.74%
1999-04-15 0 2.875 2.850 2.925 2.875 2.925 176,000 509,850 2.8969 0.866 0.859 0.881 0.866 0.881 584,271 0.8726 -1.71%
1999-04-14 0 2.925 2.925 2.975 2.850 3.075 2,508,000 7,513,522 2.9958 0.881 0.881 0.896 0.859 0.926 8,325,864 0.9024 2.63%
1999-04-13 0 2.850 2.850 2.875 2.825 2.850 2,153,000 6,134,650 2.8493 0.859 0.859 0.866 0.851 0.859 7,147,362 0.8583 1.79%
1999-04-12 0 2.800 2.800 2.875 2.775 2.900 4,037,000 11,386,950 2.8206 0.843 0.843 0.866 0.836 0.874 13,401,719 0.8497 -1.75%
1999-04-09 0 2.850 2.850 2.875 2.825 2.900 1,966,000 5,640,350 2.8689 0.859 0.859 0.866 0.851 0.874 6,526,574 0.8642 -0.87%
1999-04-08 0 2.875 2.850 2.875 2.850 2.975 2,890,000 8,375,550 2.8981 0.866 0.859 0.866 0.859 0.896 9,593,997 0.8730 -0.86%
1999-04-07 0 2.900 2.900 2.925 2.900 3.000 3,061,000 8,905,975 2.9095 0.874 0.874 0.881 0.874 0.904 10,161,670 0.8764 -3.33%
1999-04-01 0 3.000 2.975 3.000 2.975 3.000 1,454,000 4,338,750 2.9840 0.904 0.896 0.904 0.896 0.904 4,826,876 0.8989 0.00%
1999-03-31 0 3.000 2.950 3.000 2.975 3.000 1,042,000 3,116,700 2.9911 0.904 0.889 0.904 0.896 0.904 3,459,151 0.9010 0.84%
1999-03-30 0 2.975 2.925 2.975 2.925 3.025 2,666,000 7,867,450 2.9510 0.896 0.881 0.896 0.881 0.911 8,850,380 0.8889 0.00%
1999-03-29 0 2.975 2.975 3.000 2.975 3.075 1,982,000 5,963,250 3.0087 0.896 0.896 0.904 0.896 0.926 6,579,690 0.9063 -3.25%
1999-03-26 0 3.075 3.050 3.075 3.050 3.125 1,594,000 4,931,850 3.0940 0.926 0.919 0.926 0.919 0.941 5,291,637 0.9320 0.82%
1999-03-25 0 3.050 3.050 3.075 3.000 3.075 1,706,000 5,144,850 3.0157 0.919 0.919 0.926 0.904 0.926 5,663,446 0.9084 1.67%
1999-03-24 0 3.000 3.000 3.050 3.000 3.025 358,000 1,076,850 3.0080 0.904 0.904 0.919 0.904 0.911 1,188,461 0.9061 0.00%
1999-03-23 0 3.000 3.000 3.050 3.000 3.025 1,460,000 4,395,450 3.0106 0.904 0.904 0.919 0.904 0.911 4,846,795 0.9069 2.56%
1999-03-22 0 2.925 2.925 2.950 2.925 3.000 242,000 713,433 2.9481 0.881 0.881 0.889 0.881 0.904 803,373 0.8880 2.63%
1999-03-19 0 2.850 2.850 2.950 2.850 3.025 1,214,000 3,568,850 2.9397 0.859 0.859 0.889 0.859 0.911 4,030,143 0.8855 -3.39%
1999-03-18 0 2.950 2.925 2.950 2.925 2.950 556,000 1,638,050 2.9461 0.889 0.881 0.889 0.881 0.889 1,845,766 0.8875 0.00%
1999-03-17 0 2.950 2.950 2.975 2.925 3.125 1,598,000 4,838,050 3.0276 0.889 0.889 0.896 0.881 0.941 5,304,916 0.9120 -5.60%
1999-03-16 0 3.125 3.100 3.150 2.900 3.125 3,006,000 9,095,110 3.0257 0.941 0.934 0.949 0.874 0.941 9,979,085 0.9114 10.62%
1999-03-15 0 2.825 2.825 2.850 2.825 2.850 970,000 2,745,750 2.8307 0.851 0.851 0.859 0.851 0.859 3,220,131 0.8527 0.00%
1999-03-12 0 2.825 2.850 2.875 2.800 2.900 1,112,000 3,173,400 2.8538 0.851 0.859 0.866 0.843 0.874 3,691,531 0.8596 -0.88%
1999-03-11 0 2.850 2.825 2.875 2.750 2.850 2,038,000 5,676,100 2.7851 0.859 0.851 0.866 0.828 0.859 6,765,594 0.8390 3.64%
1999-03-10 0 2.750 2.750 2.775 2.700 2.750 578,000 1,571,750 2.7193 0.828 0.828 0.836 0.813 0.828 1,918,799 0.8191 3.77%
1999-03-09 0 2.650 2.650 2.700 2.650 2.675 176,000 466,600 2.6511 0.798 0.798 0.813 0.798 0.806 584,271 0.7986 0.00%
1999-03-08 0 2.650 2.625 2.650 2.625 2.650 1,456,000 3,856,900 2.6490 0.798 0.791 0.798 0.791 0.798 4,833,516 0.7979 -1.85%
1999-03-05 0 2.700 2.675 2.700 2.675 2.725 1,234,000 3,322,300 2.6923 0.813 0.806 0.813 0.806 0.821 4,096,537 0.8110 0.00%
1999-03-04 0 2.700 2.675 2.700 2.675 2.725 1,180,000 3,179,950 2.6949 0.813 0.806 0.813 0.806 0.821 3,917,272 0.8118 -3.57%
1999-03-03 0 2.800 2.800 2.825 2.775 2.825 1,540,000 4,327,600 2.8101 0.843 0.843 0.851 0.836 0.851 5,112,372 0.8465 2.75%
1999-03-02 0 2.725 2.775 2.800 2.725 2.800 1,543,990 4,304,474 2.7879 0.821 0.836 0.843 0.821 0.843 5,125,618 0.8398 -2.68%
1999-03-01 0 2.800 2.800 2.850 2.775 2.825 2,042,990 5,693,372 2.7868 0.843 0.843 0.859 0.836 0.851 6,782,159 0.8395 2.75%
1999-02-26 0 2.725 2.725 2.750 2.700 2.775 2,256,000 6,192,700 2.7450 0.821 0.821 0.828 0.813 0.836 7,489,294 0.8269 0.93%
1999-02-25 0 2.700 2.650 2.700 2.650 2.825 3,008,000 8,168,500 2.7156 0.813 0.798 0.813 0.798 0.851 9,985,725 0.8180 -4.42%
1999-02-24 0 2.825 2.800 2.850 2.725 2.825 1,298,990 3,612,224 2.7808 0.851 0.843 0.859 0.821 0.851 4,312,286 0.8377 1.80%
1999-02-23 0 2.775 2.700 2.775 2.700 2.825 1,616,000 4,419,490 2.7348 0.836 0.813 0.836 0.813 0.851 5,364,671 0.8238 -3.48%
1999-02-22 0 2.875 2.850 2.875 2.850 2.875 280,000 800,250 2.8580 0.866 0.859 0.866 0.859 0.866 929,522 0.8609 1.77%
1999-02-19 0 2.825 2.825 2.875 2.825 2.825 86,000 242,950 2.8250 0.851 0.851 0.866 0.851 0.851 285,496 0.8510 -1.74%
1999-02-15 0 2.875 2.875 2.900 2.825 2.875 570,000 1,628,200 2.8565 0.866 0.866 0.874 0.851 0.866 1,892,242 0.8605 1.77%
1999-02-12 0 2.825 2.800 2.900 2.825 2.850 400,500 1,136,650 2.8381 0.851 0.843 0.874 0.851 0.859 1,329,549 0.8549 0.00%
1999-02-11 0 2.825 2.800 2.850 2.775 2.850 2,885,000 8,143,400 2.8227 0.851 0.843 0.859 0.836 0.859 9,577,399 0.8503 2.73%
1999-02-10 0 2.750 2.750 2.775 2.725 2.750 438,000 1,204,250 2.7494 0.828 0.828 0.836 0.821 0.828 1,454,038 0.8282 0.00%
1999-02-09 0 2.750 2.750 2.775 2.700 2.750 1,276,000 3,499,100 2.7422 0.828 0.828 0.836 0.813 0.828 4,235,966 0.8260 1.85%
1999-02-08 0 2.700 2.675 2.700 2.650 2.700 990,000 2,666,060 2.6930 0.813 0.806 0.813 0.798 0.813 3,286,525 0.8112 1.89%
1999-02-05 0 2.650 2.625 2.700 2.600 2.700 1,862,000 4,943,450 2.6549 0.798 0.791 0.813 0.783 0.813 6,181,323 0.7997 -2.75%
1999-02-04 0 2.725 2.700 2.725 2.700 2.750 290,000 789,150 2.7212 0.821 0.813 0.821 0.813 0.828 962,719 0.8197 0.00%
1999-02-03 0 2.725 2.725 2.750 2.675 2.750 990,000 2,670,650 2.6976 0.821 0.821 0.828 0.806 0.828 3,286,525 0.8126 0.93%
1999-02-02 0 2.700 2.675 2.725 2.675 2.725 1,492,000 4,001,600 2.6820 0.813 0.806 0.821 0.806 0.821 4,953,026 0.8079 0.00%
1999-02-01 0 2.700 2.700 2.775 2.675 2.750 622,000 1,690,350 2.7176 0.813 0.813 0.836 0.806 0.828 2,064,867 0.8186 -3.57%
1999-01-29 0 2.800 2.750 2.825 2.750 2.800 1,226,000 3,430,450 2.7981 0.843 0.828 0.851 0.828 0.843 4,069,980 0.8429 2.75%
1999-01-28 0 2.725 2.725 2.750 2.725 2.850 2,258,000 6,293,700 2.7873 0.821 0.821 0.828 0.821 0.859 7,495,933 0.8396 -5.22%
1999-01-27 0 2.875 2.850 2.900 2.725 2.875 2,754,000 7,699,350 2.7957 0.866 0.859 0.874 0.821 0.866 9,142,515 0.8421 6.48%
1999-01-26 0 2.700 2.675 2.725 2.675 2.800 1,470,000 4,019,800 2.7346 0.813 0.806 0.821 0.806 0.843 4,879,992 0.8237 0.00%
1999-01-25 0 2.700 2.675 2.700 2.675 2.725 3,172,000 8,561,200 2.6990 0.813 0.806 0.813 0.806 0.821 10,530,159 0.8130 -2.70%
1999-01-22 0 2.775 2.775 2.800 2.750 2.825 1,314,000 3,659,064 2.7847 0.836 0.836 0.843 0.828 0.851 4,362,115 0.8388 -2.63%
1999-01-21 0 2.850 2.825 2.850 2.825 2.875 938,000 2,674,350 2.8511 0.859 0.851 0.859 0.851 0.866 3,113,900 0.8588 -2.56%
1999-01-20 0 2.925 2.900 2.925 2.850 2.925 598,000 1,731,150 2.8949 0.881 0.874 0.881 0.859 0.881 1,985,194 0.8720 1.74%
1999-01-19 0 2.875 2.850 2.875 2.850 2.900 972,000 2,787,100 2.8674 0.866 0.859 0.866 0.859 0.874 3,226,770 0.8637 0.00%
1999-01-18 0 2.875 2.875 2.900 2.825 2.900 774,000 2,214,650 2.8613 0.866 0.866 0.874 0.851 0.874 2,569,465 0.8619 2.68%
1999-01-15 0 2.800 2.800 2.825 2.800 2.875 1,826,000 5,149,948 2.8203 0.843 0.843 0.851 0.843 0.866 6,061,813 0.8496 -0.88%
1999-01-14 0 2.825 2.800 2.825 2.775 2.875 1,988,000 5,625,300 2.8296 0.851 0.843 0.851 0.836 0.866 6,599,608 0.8524 -3.42%
1999-01-13 0 2.925 2.925 2.950 2.875 2.975 4,050,000 11,827,000 2.9202 0.881 0.881 0.889 0.866 0.896 13,444,875 0.8797 0.00%
1999-01-12 0 2.925 2.925 2.950 2.925 3.175 934,000 2,786,750 2.9837 0.881 0.881 0.889 0.881 0.956 3,100,621 0.8988 -4.88%
1999-01-11 0 3.075 3.075 3.100 3.075 3.125 1,804,000 5,587,960 3.0975 0.926 0.926 0.934 0.926 0.941 5,988,779 0.9331 -3.15%
1999-01-08 0 3.175 3.175 3.200 3.100 3.200 6,646,000 21,046,050 3.1667 0.956 0.956 0.964 0.934 0.964 22,062,874 0.9539 1.60%
1999-01-07 0 3.125 3.150 3.175 3.100 3.200 11,288,000 35,288,105 3.1262 0.941 0.949 0.956 0.934 0.964 37,473,025 0.9417 3.31%
1999-01-06 0 3.025 3.025 3.050 2.825 3.050 6,788,000 20,210,350 2.9774 0.911 0.911 0.919 0.851 0.919 22,534,275 0.8969 8.04%
1999-01-05 0 2.800 2.800 2.825 2.800 2.825 1,822,000 5,124,600 2.8126 0.843 0.843 0.851 0.843 0.851 6,048,534 0.8472 0.00%
1999-01-04 0 2.800 2.800 2.825 2.800 2.825 944,000 2,646,950 2.8040 0.843 0.843 0.851 0.843 0.851 3,133,818 0.8446 -0.88%
1998-12-31 0 2.825 2.800 2.825 2.775 2.850 1,154,000 3,237,650 2.8056 0.851 0.843 0.851 0.836 0.859 3,830,960 0.8451 0.89%
1998-12-30 0 2.800 2.800 2.825 2.775 2.825 946,000 2,642,700 2.7936 0.843 0.843 0.851 0.836 0.851 3,140,457 0.8415 0.00%
1998-12-29 0 2.800 2.800 2.825 2.700 2.825 1,852,000 5,098,900 2.7532 0.843 0.843 0.851 0.813 0.851 6,148,126 0.8293 2.75%
1998-12-28 0 2.725 2.700 2.725 2.675 2.800 2,312,000 6,273,180 2.7133 0.821 0.813 0.821 0.806 0.843 7,675,198 0.8173 -3.54%
1998-12-24 0 2.825 2.825 2.850 2.800 2.825 1,733,635 4,873,765 2.8113 0.851 0.851 0.859 0.843 0.851 5,755,187 0.8468 0.89%
1998-12-23 0 2.800 2.800 2.825 2.800 2.825 4,548,000 12,737,650 2.8007 0.843 0.843 0.851 0.843 0.851 15,098,097 0.8437 -0.88%
1998-12-22 0 2.825 2.800 2.825 2.800 2.850 8,668,000 24,311,500 2.8047 0.851 0.843 0.851 0.843 0.859 28,775,353 0.8449 0.00%
1998-12-21 0 2.825 2.800 2.825 2.825 2.900 4,790,000 13,662,100 2.8522 0.851 0.843 0.851 0.851 0.874 15,901,470 0.8592 0.00%
1998-12-18 0 2.825 2.825 2.850 2.825 2.925 3,985,000 11,466,325 2.8774 0.851 0.851 0.859 0.851 0.881 13,229,093 0.8668 -2.59%
1998-12-17 0 2.900 2.875 2.900 2.875 3.000 7,423,000 21,743,000 2.9291 0.874 0.866 0.874 0.866 0.904 24,642,299 0.8823 -4.13%
1998-12-16 0 3.025 3.000 3.025 2.875 3.025 7,288,000 21,358,650 2.9307 0.911 0.904 0.911 0.866 0.911 24,194,136 0.8828 3.42%
1998-12-15 0 2.925 2.900 2.925 2.900 3.050 7,108,000 21,097,300 2.9681 0.881 0.874 0.881 0.874 0.919 23,596,586 0.8941 -0.85%
1998-12-14 0 2.950 2.925 2.975 2.900 3.025 10,354,000 30,524,970 2.9481 0.889 0.881 0.896 0.874 0.911 34,372,405 0.8881 -2.48%
1998-12-11 0 3.025 3.000 3.025 2.900 3.050 12,436,000 37,267,270 2.9967 0.911 0.904 0.911 0.874 0.919 41,284,067 0.9027 -2.42%
1998-12-10 0 3.100 3.075 3.100 3.050 3.225 13,312,000 41,562,370 3.1222 0.934 0.926 0.934 0.919 0.971 44,192,143 0.9405 -3.88%
1998-12-09 0 3.225 3.200 3.225 3.150 3.425 43,972,000 142,875,700 3.2492 0.971 0.964 0.971 0.949 1.032 145,974,829 0.9788 -5.15%
1998-12-08 0 3.400 3.375 3.400 3.175 3.450 99,902,470 328,060,257 3.2838 1.024 1.017 1.024 0.956 1.039 331,648,458 0.9892

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