MELBOURNE ENTERPRISES LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00158 | 1972-08-29 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-23 | 0 | 58.50 | 58.50 | 59.50 | 58.50 | 58.50 | 500 | 29,250 | 58.500 | 58.50 | 58.50 | 59.50 | 58.50 | 58.50 | 500 | 58.500 | 0.86% |
| 2026-09-22 | 0 | 58.00 | 57.00 | 59.50 | 58.00 | 58.00 | 1,000 | 58,000 | 58.000 | 58.00 | 57.00 | 59.50 | 58.00 | 58.00 | 1,000 | 58.000 | -1.69% |
| 2026-09-21 | 0 | 59.00 | 58.00 | 59.50 | - | - | 0 | 0 | - | 59.00 | 58.00 | 59.50 | - | - | 0 | - | 0.00% |
| 2026-09-18 | 0 | 59.00 | 58.50 | 59.50 | 59.00 | 59.00 | 500 | 29,500 | 59.000 | 59.00 | 58.50 | 59.50 | 59.00 | 59.00 | 500 | 59.000 | 0.00% |
| 2026-09-17 | 0 | 59.00 | 58.50 | 59.00 | - | - | 0 | 0 | - | 59.00 | 58.50 | 59.00 | - | - | 0 | - | 0.00% |
| 2026-09-16 | 0 | 59.00 | 59.00 | 60.00 | 59.00 | 59.00 | 500 | 29,500 | 59.000 | 59.00 | 59.00 | 60.00 | 59.00 | 59.00 | 500 | 59.000 | 0.85% |
| 2026-09-15 | 0 | 58.50 | 58.40 | 60.40 | - | - | 0 | 0 | - | 58.50 | 58.40 | 60.40 | - | - | 0 | - | 0.00% |
| 2026-09-14 | 0 | 58.50 | 58.40 | 59.50 | 58.50 | 58.50 | 500 | 29,250 | 58.500 | 58.50 | 58.40 | 59.50 | 58.50 | 58.50 | 500 | 58.500 | -0.85% |
| 2026-09-11 | 0 | 59.00 | 58.00 | 60.00 | - | - | 0 | 0 | - | 59.00 | 58.00 | 60.00 | - | - | 0 | - | 0.00% |
| 2026-09-10 | 0 | 59.00 | 58.00 | 62.00 | - | - | 0 | 0 | - | 59.00 | 58.00 | 62.00 | - | - | 0 | - | 0.00% |
| 2026-09-09 | 0 | 59.00 | 59.00 | 61.00 | - | - | 0 | 0 | - | 59.00 | 59.00 | 61.00 | - | - | 0 | - | 0.00% |
| 2026-09-08 | 0 | 59.00 | 59.00 | 61.00 | 59.00 | 59.00 | 1,000 | 59,000 | 59.000 | 59.00 | 59.00 | 61.00 | 59.00 | 59.00 | 1,000 | 59.000 | 0.00% |
| 2026-09-07 | 0 | 59.00 | 57.50 | 61.00 | - | - | 0 | 0 | - | 59.00 | 57.50 | 61.00 | - | - | 0 | - | 0.00% |
| 2026-09-04 | 0 | 59.00 | 58.00 | 62.00 | - | - | 0 | 0 | - | 59.00 | 58.00 | 62.00 | - | - | 0 | - | 0.00% |
| 2026-09-03 | 0 | 59.00 | 58.00 | 60.00 | - | - | 0 | 0 | - | 59.00 | 58.00 | 60.00 | - | - | 0 | - | 0.00% |
| 2026-09-02 | 0 | 59.00 | 58.00 | 59.50 | - | - | 0 | 0 | - | 59.00 | 58.00 | 59.50 | - | - | 0 | - | 0.00% |
| 2026-09-01 | 0 | 59.00 | 58.00 | 59.40 | 58.00 | 59.00 | 6,000 | 349,000 | 58.167 | 59.00 | 58.00 | 59.40 | 58.00 | 59.00 | 6,000 | 58.167 | 1.72% |
| 2026-08-31 | 0 | 58.00 | 58.00 | 60.00 | - | - | 0 | 0 | - | 58.00 | 58.00 | 60.00 | - | - | 0 | - | 0.00% |
| 2026-08-28 | 0 | 58.00 | 58.00 | 60.00 | - | - | 0 | 0 | - | 58.00 | 58.00 | 60.00 | - | - | 0 | - | 0.00% |
| 2026-08-27 | 0 | 58.00 | 58.00 | 60.00 | 58.00 | 58.00 | 1,000 | 58,000 | 58.000 | 58.00 | 58.00 | 60.00 | 58.00 | 58.00 | 1,000 | 58.000 | 0.00% |
| 2026-08-26 | 0 | 58.00 | 58.00 | 60.00 | - | - | 0 | 0 | - | 58.00 | 58.00 | 60.00 | - | - | 0 | - | 0.00% |
| 2026-08-25 | 0 | 58.00 | 58.00 | 60.00 | - | - | 0 | 0 | - | 58.00 | 58.00 | 60.00 | - | - | 0 | - | 0.00% |
| 2026-08-24 | 0 | 58.00 | 58.00 | 60.00 | - | - | 0 | 0 | - | 58.00 | 58.00 | 60.00 | - | - | 0 | - | 0.00% |
| 2026-08-21 | 0 | 58.00 | 56.00 | 60.00 | - | - | 0 | 0 | - | 58.00 | 56.00 | 60.00 | - | - | 0 | - | 0.00% |
| 2026-08-20 | 0 | 58.00 | 57.50 | 60.00 | - | - | 0 | 0 | - | 58.00 | 57.50 | 60.00 | - | - | 0 | - | 0.00% |
| 2026-08-19 | 0 | 58.00 | 57.00 | 60.00 | - | - | 0 | 0 | - | 58.00 | 57.00 | 60.00 | - | - | 0 | - | 0.00% |
| 2026-08-18 | 0 | 58.00 | 57.00 | 60.00 | - | - | 0 | 0 | - | 58.00 | 57.00 | 60.00 | - | - | 0 | - | 0.00% |
| 2026-08-17 | 0 | 58.00 | 57.00 | 62.00 | - | - | 0 | 0 | - | 58.00 | 57.00 | 62.00 | - | - | 0 | - | 0.00% |
| 2026-08-14 | 0 | 58.00 | 57.50 | 59.50 | - | - | 0 | 0 | - | 58.00 | 57.50 | 59.50 | - | - | 0 | - | 0.00% |
| 2026-08-13 | 0 | 58.00 | 58.00 | 60.00 | - | - | 0 | 0 | - | 58.00 | 58.00 | 60.00 | - | - | 0 | - | 0.00% |
| 2026-08-12 | 0 | 58.00 | 58.00 | 60.00 | - | - | 0 | 0 | - | 58.00 | 58.00 | 60.00 | - | - | 0 | - | 0.00% |
| 2026-08-11 | 0 | 58.00 | 58.00 | 60.00 | - | - | 0 | 0 | - | 58.00 | 58.00 | 60.00 | - | - | 0 | - | 0.00% |
| 2026-08-10 | 0 | 58.00 | 58.00 | 60.00 | 58.00 | 58.00 | 1,000 | 58,000 | 58.000 | 58.00 | 58.00 | 60.00 | 58.00 | 58.00 | 1,000 | 58.000 | 0.00% |
| 2026-08-07 | 0 | 58.00 | 57.30 | 62.00 | - | - | 0 | 0 | - | 58.00 | 57.30 | 62.00 | - | - | 0 | - | 0.00% |
| 2026-08-06 | 0 | 58.00 | 57.90 | 60.00 | 58.00 | 58.00 | 500 | 29,000 | 58.000 | 58.00 | 57.90 | 60.00 | 58.00 | 58.00 | 500 | 58.000 | 0.00% |
| 2026-08-05 | 0 | 58.00 | 58.00 | 60.00 | 58.00 | 58.00 | 500 | 29,000 | 58.000 | 58.00 | 58.00 | 60.00 | 58.00 | 58.00 | 500 | 58.000 | 0.00% |
| 2026-08-04 | 0 | 58.00 | 58.00 | 60.00 | - | - | 0 | 0 | - | 58.00 | 58.00 | 60.00 | - | - | 0 | - | 1.22% |
| 2026-08-03 | 0 | 57.30 | 57.30 | 61.00 | - | - | 0 | 0 | - | 57.30 | 57.30 | 61.00 | - | - | 0 | - | 0.00% |
| 2026-07-31 | 0 | 57.30 | 57.30 | 61.50 | - | - | 0 | 0 | - | 57.30 | 57.30 | 61.50 | - | - | 0 | - | 0.53% |
| 2026-07-30 | 0 | 57.00 | 57.00 | 61.50 | - | - | 0 | 0 | - | 57.00 | 57.00 | 61.50 | - | - | 0 | - | 0.00% |
| 2026-07-29 | 0 | 57.00 | 56.00 | 61.50 | - | - | 0 | 0 | - | 57.00 | 56.00 | 61.50 | - | - | 0 | - | 0.00% |
| 2026-07-28 | 0 | 57.00 | 56.00 | 61.50 | - | - | 0 | 0 | - | 57.00 | 56.00 | 61.50 | - | - | 0 | - | 0.00% |
| 2026-07-27 | 0 | 57.00 | 56.00 | 61.50 | - | - | 0 | 0 | - | 57.00 | 56.00 | 61.50 | - | - | 0 | - | 0.00% |
| 2026-07-24 | 0 | 57.00 | 55.50 | 61.50 | - | - | 0 | 0 | - | 57.00 | 55.50 | 61.50 | - | - | 0 | - | 0.00% |
| 2026-07-23 | 0 | 57.00 | 56.50 | 61.50 | - | - | 0 | 0 | - | 57.00 | 56.50 | 61.50 | - | - | 0 | - | 0.00% |
| 2026-07-22 | 0 | 57.00 | 56.50 | 61.50 | - | - | 0 | 0 | - | 57.00 | 56.50 | 61.50 | - | - | 0 | - | 0.00% |
| 2026-07-21 | 0 | 57.00 | 56.00 | 61.50 | - | - | 0 | 0 | - | 57.00 | 56.00 | 61.50 | - | - | 0 | - | 0.00% |
| 2026-07-20 | 0 | 57.00 | 56.50 | 61.50 | - | - | 0 | 0 | - | 57.00 | 56.50 | 61.50 | - | - | 0 | - | 0.00% |
| 2026-07-17 | 0 | 57.00 | 56.50 | 62.00 | - | - | 90 | 4,988 | 55.422 | 57.00 | 56.50 | 62.00 | - | - | 90 | 55.422 | 0.00% |
| 2026-07-16 | 0 | 57.00 | 57.00 | 61.50 | - | - | 0 | 0 | - | 57.00 | 57.00 | 61.50 | - | - | 0 | - | 0.88% |
| 2026-07-15 | 0 | 56.50 | 55.50 | 61.50 | - | - | 0 | 0 | - | 56.50 | 55.50 | 61.50 | - | - | 0 | - | 0.00% |
| 2026-07-14 | 0 | 56.50 | 56.00 | 61.50 | - | - | 0 | 0 | - | 56.50 | 56.00 | 61.50 | - | - | 0 | - | 0.00% |
| 2026-07-13 | 0 | 56.50 | 56.00 | 61.50 | - | - | 0 | 0 | - | 56.50 | 56.00 | 61.50 | - | - | 0 | - | 0.00% |
| 2026-07-10 | 0 | 56.50 | 54.00 | 62.00 | 56.50 | 56.50 | 500 | 28,250 | 56.500 | 56.50 | 54.00 | 62.00 | 56.50 | 56.50 | 500 | 56.500 | 0.00% |
| 2026-07-09 | 0 | 56.50 | 56.50 | 59.50 | - | - | 0 | 0 | - | 56.50 | 56.50 | 59.50 | - | - | 0 | - | 0.00% |
| 2026-07-08 | 0 | 56.50 | 56.50 | 59.00 | - | - | 0 | 0 | - | 56.50 | 56.50 | 59.00 | - | - | 0 | - | 0.00% |
| 2026-07-07 | 0 | 56.50 | 56.50 | 62.00 | - | - | 0 | 0 | - | 56.50 | 56.50 | 62.00 | - | - | 0 | - | 0.00% |
| 2026-07-06 | 0 | 56.50 | 56.50 | 61.00 | - | - | 0 | 0 | - | 56.50 | 56.50 | 61.00 | - | - | 0 | - | 0.71% |
| 2026-07-03 | 0 | 56.10 | 54.20 | 61.00 | - | - | 0 | 0 | - | 56.10 | 54.20 | 61.00 | - | - | 0 | - | 0.00% |
| 2026-07-02 | 0 | 56.10 | 54.00 | 60.90 | - | - | 0 | 0 | - | 56.10 | 54.00 | 60.90 | - | - | 0 | - | 0.00% |
| 2026-06-30 | 0 | 56.10 | 54.00 | 61.00 | - | - | 0 | 0 | - | 56.10 | 54.00 | 61.00 | - | - | 0 | - | 0.00% |
| 2026-06-29 | 0 | 56.10 | 54.05 | 61.00 | - | - | 0 | 0 | - | 56.10 | 54.05 | 61.00 | - | - | 0 | - | 0.00% |
| 2026-06-26 | 0 | 56.10 | 56.00 | 60.00 | 56.10 | 56.10 | 1,000 | 56,100 | 56.100 | 56.10 | 56.00 | 60.00 | 56.10 | 56.10 | 1,000 | 56.100 | -0.18% |
| 2026-06-25 | 0 | 56.20 | 56.20 | 59.90 | - | - | 0 | 0 | - | 56.20 | 56.20 | 59.90 | - | - | 0 | - | 2.93% |
| 2026-06-24 | 0 | 56.20 | 56.20 | 61.60 | - | - | 0 | 0 | - | 54.60 | 54.60 | 59.85 | - | - | 0 | - | 0.00% |
| 2026-06-23 | 0 | 56.20 | 56.20 | 62.00 | - | - | 0 | 0 | - | 54.60 | 54.60 | 60.23 | - | - | 0 | - | 0.00% |
| 2026-06-22 | 0 | 56.20 | 56.10 | 62.00 | - | - | 0 | 0 | - | 54.60 | 54.50 | 60.23 | - | - | 0 | - | 0.00% |
| 2026-06-18 | 0 | 56.20 | 56.20 | 59.00 | 56.00 | 56.00 | 1,000 | 56,000 | 56.000 | 54.60 | 54.60 | 57.32 | 54.41 | 54.41 | 1,029 | 54.406 | -3.27% |
| 2026-06-17 | 0 | 58.10 | 56.20 | 61.00 | - | - | 0 | 0 | - | 56.45 | 54.60 | 59.26 | - | - | 0 | - | 0.00% |
| 2026-06-16 | 0 | 58.10 | 57.50 | 60.00 | - | - | 0 | 0 | - | 56.45 | 55.86 | 58.29 | - | - | 0 | - | 0.00% |
| 2026-06-15 | 0 | 58.10 | 57.50 | 61.00 | - | - | 0 | 0 | - | 56.45 | 55.86 | 59.26 | - | - | 0 | - | 0.00% |
| 2026-06-12 | 0 | 58.10 | 57.00 | 62.00 | - | - | 0 | 0 | - | 56.45 | 55.38 | 60.23 | - | - | 0 | - | 0.00% |
| 2026-06-11 | 0 | 58.10 | 57.00 | 61.80 | - | - | 0 | 0 | - | 56.45 | 55.38 | 60.04 | - | - | 0 | - | 0.00% |
| 2026-06-10 | 0 | 58.10 | 57.00 | 59.00 | - | - | 0 | 0 | - | 56.45 | 55.38 | 57.32 | - | - | 0 | - | 0.00% |
| 2026-06-09 | 0 | 58.10 | 57.00 | 62.00 | - | - | 0 | 0 | - | 56.45 | 55.38 | 60.23 | - | - | 0 | - | 0.00% |
| 2026-06-08 | 0 | 58.10 | 57.70 | 59.00 | - | - | 0 | 0 | - | 56.45 | 56.06 | 57.32 | - | - | 0 | - | 0.00% |
| 2026-06-05 | 0 | 58.10 | 58.10 | 58.15 | 58.10 | 58.15 | 9,000 | 523,300 | 58.144 | 56.45 | 56.45 | 56.49 | 56.45 | 56.49 | 9,264 | 56.489 | -0.85% |
| 2026-06-04 | 0 | 58.60 | 58.20 | 62.00 | - | - | 0 | 0 | - | 56.93 | 56.54 | 60.23 | - | - | 0 | - | 0.00% |
| 2026-06-03 | 0 | 58.60 | 58.60 | 59.80 | 58.50 | 59.00 | 7,000 | 411,700 | 58.814 | 56.93 | 56.93 | 58.10 | 56.83 | 57.32 | 7,205 | 57.140 | -2.33% |
| 2026-06-02 | 0 | 60.00 | 60.00 | 61.00 | - | - | 0 | 0 | - | 58.29 | 58.29 | 59.26 | - | - | 0 | - | 0.84% |
| 2026-06-01 | 0 | 59.50 | 59.10 | 61.50 | - | - | 0 | 0 | - | 57.81 | 57.42 | 59.75 | - | - | 0 | - | 0.00% |
| 2026-05-29 | 0 | 59.50 | 59.10 | 62.00 | - | - | 0 | 0 | - | 57.81 | 57.42 | 60.23 | - | - | 0 | - | 0.00% |
| 2026-05-28 | 0 | 59.50 | 59.10 | 60.00 | - | - | 0 | 0 | - | 57.81 | 57.42 | 58.29 | - | - | 0 | - | 0.00% |
| 2026-05-27 | 0 | 59.50 | 59.50 | 61.00 | 59.50 | 59.50 | 1,500 | 89,250 | 59.500 | 57.81 | 57.81 | 59.26 | 57.81 | 57.81 | 1,544 | 57.806 | -0.83% |
| 2026-05-26 | 0 | 60.00 | 59.80 | 62.00 | 60.00 | 60.50 | 3,500 | 210,750 | 60.214 | 58.29 | 58.10 | 60.23 | 58.29 | 58.78 | 3,603 | 58.500 | -0.83% |
| 2026-05-22 | 0 | 60.50 | 60.50 | 63.00 | - | - | 0 | 0 | - | 58.78 | 58.78 | 61.21 | - | - | 0 | - | 0.00% |
| 2026-05-21 | 0 | 60.50 | 60.00 | 63.00 | - | - | 0 | 0 | - | 58.78 | 58.29 | 61.21 | - | - | 0 | - | 0.00% |
| 2026-05-20 | 0 | 60.50 | 60.50 | 63.00 | - | - | 0 | 0 | - | 58.78 | 58.78 | 61.21 | - | - | 0 | - | 0.00% |
| 2026-05-19 | 0 | 60.50 | 60.50 | 62.00 | - | - | 0 | 0 | - | 58.78 | 58.78 | 60.23 | - | - | 0 | - | 0.00% |
| 2026-05-18 | 0 | 60.50 | 60.40 | 63.00 | 60.50 | 60.50 | 1,500 | 90,750 | 60.500 | 58.78 | 58.68 | 61.21 | 58.78 | 58.78 | 1,544 | 58.778 | -2.42% |
| 2026-05-15 | 0 | 62.00 | 60.20 | 65.00 | - | - | 0 | 0 | - | 60.23 | 58.49 | 63.15 | - | - | 0 | - | 0.00% |
| 2026-05-14 | 0 | 62.00 | 60.40 | 62.00 | - | - | 0 | 0 | - | 60.23 | 58.68 | 60.23 | - | - | 0 | - | 0.00% |
| 2026-05-13 | 0 | 62.00 | 60.20 | 62.80 | 62.00 | 62.00 | 1,500 | 93,000 | 62.000 | 60.23 | 58.49 | 61.01 | 60.23 | 60.23 | 1,544 | 60.235 | -1.27% |
| 2026-05-12 | 0 | 62.80 | 61.90 | 62.80 | - | - | 12 | 726 | 60.500 | 61.01 | 60.14 | 61.01 | - | - | 12 | 58.778 | -0.32% |
| 2026-05-11 | 0 | 63.00 | 60.20 | 63.00 | 63.00 | 63.00 | 500 | 31,500 | 63.000 | 61.21 | 58.49 | 61.21 | 61.21 | 61.21 | 515 | 61.206 | 1.61% |
| 2026-05-08 | 0 | 62.00 | 61.50 | 63.00 | - | - | 0 | 0 | - | 60.23 | 59.75 | 61.21 | - | - | 0 | - | 0.00% |
| 2026-05-07 | 0 | 62.00 | 59.80 | 64.00 | - | - | 0 | 0 | - | 60.23 | 58.10 | 62.18 | - | - | 0 | - | 0.00% |
| 2026-05-06 | 0 | 62.00 | 59.30 | 63.00 | - | - | 0 | 0 | - | 60.23 | 57.61 | 61.21 | - | - | 0 | - | 0.00% |
| 2026-05-05 | 0 | 62.00 | 60.00 | 63.00 | - | - | 0 | 0 | - | 60.23 | 58.29 | 61.21 | - | - | 0 | - | 0.00% |
| 2026-05-04 | 0 | 62.00 | 59.50 | 63.00 | - | - | 0 | 0 | - | 60.23 | 57.81 | 61.21 | - | - | 0 | - | 0.00% |
| 2026-04-30 | 0 | 62.00 | 60.00 | 63.00 | - | - | 0 | 0 | - | 60.23 | 58.29 | 61.21 | - | - | 0 | - | 0.00% |
| 2026-04-29 | 0 | 62.00 | 60.00 | 62.00 | - | - | 0 | 0 | - | 60.23 | 58.29 | 60.23 | - | - | 0 | - | 0.00% |
| 2026-04-28 | 0 | 62.00 | 60.00 | 62.00 | 60.00 | 62.00 | 1,000 | 61,000 | 61.000 | 60.23 | 58.29 | 60.23 | 58.29 | 60.23 | 1,029 | 59.263 | 4.20% |
| 2026-04-27 | 0 | 59.50 | 59.30 | 64.00 | - | - | 0 | 0 | - | 57.81 | 57.61 | 62.18 | - | - | 0 | - | 0.00% |
| 2026-04-24 | 0 | 59.50 | 59.20 | 64.00 | - | - | 0 | 0 | - | 57.81 | 57.51 | 62.18 | - | - | 0 | - | 0.00% |
| 2026-04-23 | 0 | 59.50 | 59.20 | 62.50 | - | - | 0 | 0 | - | 57.81 | 57.51 | 60.72 | - | - | 0 | - | 0.00% |
| 2026-04-22 | 0 | 59.50 | 59.10 | 63.00 | - | - | 0 | 0 | - | 57.81 | 57.42 | 61.21 | - | - | 0 | - | 0.00% |
| 2026-04-21 | 0 | 59.50 | 59.00 | 63.00 | - | - | 0 | 0 | - | 57.81 | 57.32 | 61.21 | - | - | 0 | - | 0.00% |
| 2026-04-20 | 0 | 59.50 | 59.50 | 63.00 | - | - | 0 | 0 | - | 57.81 | 57.81 | 61.21 | - | - | 0 | - | 0.00% |
| 2026-04-17 | 0 | 59.50 | 59.05 | 63.00 | - | - | 0 | 0 | - | 57.81 | 57.37 | 61.21 | - | - | 0 | - | 0.00% |
| 2026-04-16 | 0 | 59.50 | 59.00 | 63.00 | - | - | 0 | 0 | - | 57.81 | 57.32 | 61.21 | - | - | 0 | - | 0.00% |
| 2026-04-15 | 0 | 59.50 | 59.50 | 62.00 | - | - | 0 | 0 | - | 57.81 | 57.81 | 60.23 | - | - | 0 | - | 0.34% |
| 2026-04-14 | 0 | 59.30 | 59.30 | 63.00 | - | - | 0 | 0 | - | 57.61 | 57.61 | 61.21 | - | - | 0 | - | 0.51% |
| 2026-04-13 | 0 | 59.00 | 59.00 | 63.00 | 59.00 | 59.00 | 500 | 29,500 | 59.000 | 57.32 | 57.32 | 61.21 | 57.32 | 57.32 | 515 | 57.320 | -4.84% |
| 2026-04-10 | 0 | 62.00 | 59.00 | 62.80 | 62.00 | 62.00 | 500 | 31,000 | 62.000 | 60.23 | 57.32 | 61.01 | 60.23 | 60.23 | 515 | 60.235 | 6.16% |
| 2026-04-09 | 0 | 58.40 | 58.40 | - | - | - | 0 | 0 | - | 56.74 | 56.74 | - | - | - | 0 | - | 0.26% |
| 2026-04-08 | 0 | 58.25 | 58.25 | - | 57.50 | 57.50 | 500 | 28,750 | 57.500 | 56.59 | 56.59 | - | 55.86 | 55.86 | 515 | 55.863 | -2.92% |
| 2026-04-02 | 0 | 60.00 | 57.10 | - | - | - | 0 | 0 | - | 58.29 | 55.47 | - | - | - | 0 | - | 0.00% |
| 2026-04-01 | 0 | 60.00 | 57.30 | - | - | - | 0 | 0 | - | 58.29 | 55.67 | - | - | - | 0 | - | 0.00% |
| 2026-03-31 | 0 | 60.00 | 57.15 | - | 60.00 | 60.00 | 500 | 30,000 | 60.000 | 58.29 | 55.52 | - | 58.29 | 58.29 | 515 | 58.292 | 0.00% |
| 2026-03-30 | 0 | 60.00 | 57.60 | 60.00 | 60.00 | 60.00 | 500 | 30,000 | 60.000 | 58.29 | 55.96 | 58.29 | 58.29 | 58.29 | 515 | 58.292 | 5.08% |
| 2026-03-27 | 0 | 57.10 | 57.00 | - | 57.10 | 57.10 | 2,000 | 114,200 | 57.100 | 55.47 | 55.38 | - | 55.47 | 55.47 | 2,059 | 55.474 | -3.38% |
| 2026-03-26 | 0 | 59.10 | 59.10 | 62.00 | 59.00 | 59.00 | 500 | 29,500 | 59.000 | 57.42 | 57.42 | 60.23 | 57.32 | 57.32 | 515 | 57.320 | -3.75% |
| 2026-03-25 | 0 | 61.40 | 60.00 | 61.40 | 60.00 | 61.40 | 4,000 | 240,700 | 60.175 | 59.65 | 58.29 | 59.65 | 58.29 | 59.65 | 4,117 | 58.462 | 2.33% |
| 2026-03-24 | 0 | 60.00 | 59.20 | - | - | - | 0 | 0 | - | 58.29 | 57.51 | - | - | - | 0 | - | 0.00% |
| 2026-03-23 | 0 | 60.00 | 60.00 | - | 60.00 | 60.00 | 3,000 | 180,000 | 60.000 | 58.29 | 58.29 | - | 58.29 | 58.29 | 3,088 | 58.292 | -4.00% |
| 2026-03-20 | 0 | 62.50 | 57.00 | - | - | - | 0 | 0 | - | 60.72 | 55.38 | - | - | - | 0 | - | 0.00% |
| 2026-03-19 | 0 | 62.50 | 57.55 | - | - | - | 0 | 0 | - | 60.72 | 55.91 | - | - | - | 0 | - | 0.00% |
| 2026-03-18 | 0 | 62.50 | 60.55 | - | - | - | 0 | 0 | - | 60.72 | 58.83 | - | - | - | 0 | - | 0.00% |
| 2026-03-17 | 0 | 62.50 | 60.05 | - | - | - | 0 | 0 | - | 60.72 | 58.34 | - | - | - | 0 | - | 0.00% |
| 2026-03-16 | 0 | 62.50 | 60.00 | - | - | - | 0 | 0 | - | 60.72 | 58.29 | - | - | - | 0 | - | 0.00% |
| 2026-03-13 | 0 | 62.50 | - | - | - | - | 0 | 0 | - | 60.72 | - | - | - | - | 0 | - | 0.00% |
| 2026-03-12 | 0 | 62.50 | - | - | - | - | 0 | 0 | - | 60.72 | - | - | - | - | 0 | - | 0.00% |
| 2026-03-11 | 0 | 62.50 | - | - | - | - | 0 | 0 | - | 60.72 | - | - | - | - | 0 | - | 0.00% |
| 2026-03-10 | 0 | 62.50 | 61.00 | - | - | - | 0 | 0 | - | 60.72 | 59.26 | - | - | - | 0 | - | 0.00% |
| 2026-03-09 | 0 | 62.50 | - | - | - | - | 0 | 0 | - | 60.72 | - | - | - | - | 0 | - | 0.00% |
| 2026-03-06 | 0 | 62.50 | 58.05 | 65.00 | - | - | 0 | 0 | - | 60.72 | 56.40 | 63.15 | - | - | 0 | - | 0.00% |
| 2026-03-05 | 0 | 62.50 | 58.50 | 63.00 | 62.50 | 62.50 | 2,000 | 125,000 | 62.500 | 60.72 | 56.83 | 61.21 | 60.72 | 60.72 | 2,059 | 60.721 | 0.00% |
| 2026-03-04 | 0 | 62.50 | 61.50 | 62.50 | - | - | 0 | 0 | - | 60.72 | 59.75 | 60.72 | - | - | 0 | - | 0.00% |
| 2026-03-03 | 0 | 62.50 | 62.00 | 64.00 | - | - | 0 | 0 | - | 60.72 | 60.23 | 62.18 | - | - | 0 | - | 0.00% |
| 2026-03-02 | 0 | 62.50 | 62.50 | 64.00 | 62.50 | 62.50 | 2,000 | 125,000 | 62.500 | 60.72 | 60.72 | 62.18 | 60.72 | 60.72 | 2,059 | 60.721 | 0.00% |
| 2026-02-27 | 0 | 62.50 | 62.50 | 63.50 | - | - | 0 | 0 | - | 60.72 | 60.72 | 61.69 | - | - | 0 | - | 0.00% |
| 2026-02-26 | 0 | 62.50 | 62.50 | 63.50 | 62.50 | 62.50 | 500 | 31,250 | 62.500 | 60.72 | 60.72 | 61.69 | 60.72 | 60.72 | 515 | 60.721 | -1.57% |
| 2026-02-25 | 0 | 63.50 | 62.60 | 63.50 | 64.00 | 64.00 | 1,000 | 64,000 | 64.000 | 61.69 | 60.82 | 61.69 | 62.18 | 62.18 | 1,029 | 62.178 | 0.63% |
| 2026-02-24 | 0 | 63.10 | 63.00 | 63.50 | 63.10 | 63.50 | 2,500 | 158,350 | 63.340 | 61.30 | 61.21 | 61.69 | 61.30 | 61.69 | 2,573 | 61.537 | 0.16% |
| 2026-02-23 | 0 | 63.00 | 62.15 | 63.00 | 62.50 | 63.00 | 11,000 | 688,775 | 62.616 | 61.21 | 60.38 | 61.21 | 60.72 | 61.21 | 11,322 | 60.833 | 1.61% |
| 2026-02-20 | 0 | 62.00 | 61.00 | 63.60 | 62.00 | 62.00 | 2,000 | 124,000 | 62.000 | 60.23 | 59.26 | 61.79 | 60.23 | 60.23 | 2,059 | 60.235 | 0.00% |
| 2026-02-16 | 0 | 62.00 | 61.00 | 63.00 | - | - | 0 | 0 | - | 60.23 | 59.26 | 61.21 | - | - | 0 | - | 0.00% |
| 2026-02-13 | 0 | 62.00 | 61.00 | 63.00 | - | - | 0 | 0 | - | 60.23 | 59.26 | 61.21 | - | - | 0 | - | 0.00% |
| 2026-02-12 | 0 | 62.00 | 61.20 | 63.00 | - | - | 0 | 0 | - | 60.23 | 59.46 | 61.21 | - | - | 0 | - | 0.00% |
| 2026-02-11 | 0 | 62.00 | 61.20 | 62.50 | - | - | 0 | 0 | - | 60.23 | 59.46 | 60.72 | - | - | 0 | - | 0.00% |
| 2026-02-10 | 0 | 62.00 | 61.05 | 62.50 | - | - | 0 | 0 | - | 60.23 | 59.31 | 60.72 | - | - | 0 | - | 0.00% |
| 2026-02-09 | 0 | 62.00 | 62.00 | 63.00 | 62.00 | 62.00 | 2,000 | 124,000 | 62.000 | 60.23 | 60.23 | 61.21 | 60.23 | 60.23 | 2,059 | 60.235 | 2.23% |
| 2026-02-06 | 0 | 60.65 | 60.30 | 62.00 | - | - | 0 | 0 | - | 58.92 | 58.58 | 60.23 | - | - | 0 | - | 0.00% |
| 2026-02-05 | 0 | 60.65 | 60.30 | 62.50 | - | - | 0 | 0 | - | 58.92 | 58.58 | 60.72 | - | - | 0 | - | 0.00% |
| 2026-02-04 | 0 | 60.65 | 60.65 | 63.00 | 60.00 | 60.00 | 1,000 | 60,000 | 60.000 | 58.92 | 58.92 | 61.21 | 58.29 | 58.29 | 1,029 | 58.292 | -2.33% |
| 2026-02-03 | 0 | 62.10 | - | 63.20 | - | - | 0 | 0 | - | 60.33 | - | 61.40 | - | - | 0 | - | 0.00% |
| 2026-02-02 | 0 | 62.10 | 61.50 | 63.20 | - | - | 0 | 0 | - | 60.33 | 59.75 | 61.40 | - | - | 0 | - | 0.00% |
| 2026-01-30 | 0 | 62.10 | 62.00 | 62.20 | - | - | 0 | 0 | - | 60.33 | 60.23 | 60.43 | - | - | 0 | - | 0.00% |
| 2026-01-29 | 0 | 62.10 | 61.90 | 62.50 | 62.00 | 62.10 | 8,000 | 496,200 | 62.025 | 60.33 | 60.14 | 60.72 | 60.23 | 60.33 | 8,234 | 60.259 | -0.80% |
| 2026-01-28 | 0 | 62.60 | 62.60 | 62.90 | - | - | 0 | 0 | - | 60.82 | 60.82 | 61.11 | - | - | 0 | - | 0.00% |
| 2026-01-27 | 0 | 64.20 | 63.80 | 64.50 | 64.00 | 64.20 | 19,500 | 1,248,400 | 64.021 | 60.82 | 60.44 | 61.10 | 60.63 | 60.82 | 20,584 | 60.648 | 0.63% |
| 2026-01-26 | 0 | 63.80 | 63.80 | 64.20 | 63.80 | 64.20 | 3,500 | 224,100 | 64.029 | 60.44 | 60.44 | 60.82 | 60.44 | 60.82 | 3,695 | 60.655 | -0.62% |
| 2026-01-23 | 0 | 64.20 | 63.80 | 64.30 | - | - | 0 | 0 | - | 60.82 | 60.44 | 60.91 | - | - | 0 | - | 0.00% |
| 2026-01-22 | 0 | 64.20 | 63.80 | 64.50 | - | - | 0 | 0 | - | 60.82 | 60.44 | 61.10 | - | - | 0 | - | 0.00% |
| 2026-01-21 | 0 | 64.20 | 63.85 | 64.20 | 64.20 | 64.20 | 500 | 32,100 | 64.200 | 60.82 | 60.49 | 60.82 | 60.82 | 60.82 | 528 | 60.818 | 0.63% |
| 2026-01-20 | 0 | 63.80 | 63.80 | 64.00 | - | - | 5,000 | 317,000 | 63.400 | 60.44 | 60.44 | 60.63 | - | - | 5,278 | 60.060 | 0.00% |
| 2026-01-19 | 0 | 63.80 | 63.50 | 64.00 | - | - | 0 | 0 | - | 60.44 | 60.15 | 60.63 | - | - | 0 | - | 0.00% |
| 2026-01-16 | 0 | 63.80 | 63.50 | 64.00 | - | - | 0 | 0 | - | 60.44 | 60.15 | 60.63 | - | - | 0 | - | 0.00% |
| 2026-01-15 | 0 | 63.80 | 63.50 | 64.00 | - | - | 0 | 0 | - | 60.44 | 60.15 | 60.63 | - | - | 0 | - | 0.00% |
| 2026-01-14 | 0 | 63.80 | 63.50 | 64.00 | - | - | 0 | 0 | - | 60.44 | 60.15 | 60.63 | - | - | 0 | - | 0.00% |
| 2026-01-13 | 0 | 63.80 | 63.50 | 64.00 | 63.80 | 63.80 | 7,000 | 446,600 | 63.800 | 60.44 | 60.15 | 60.63 | 60.44 | 60.44 | 7,389 | 60.439 | 0.00% |
| 2026-01-12 | 0 | 63.80 | 63.40 | 63.95 | - | - | 0 | 0 | - | 60.44 | 60.06 | 60.58 | - | - | 0 | - | 0.00% |
| 2026-01-09 | 0 | 63.80 | 62.90 | 64.20 | - | - | 0 | 0 | - | 60.44 | 59.59 | 60.82 | - | - | 0 | - | 0.00% |
| 2026-01-08 | 0 | 63.80 | 62.95 | 63.90 | - | - | 0 | 0 | - | 60.44 | 59.63 | 60.53 | - | - | 0 | - | 0.00% |
| 2026-01-07 | 0 | 63.80 | 62.90 | 64.00 | - | - | 0 | 0 | - | 60.44 | 59.59 | 60.63 | - | - | 0 | - | 0.00% |
| 2026-01-06 | 0 | 63.80 | 62.90 | 64.00 | 63.80 | 64.00 | 4,500 | 287,800 | 63.956 | 60.44 | 59.59 | 60.63 | 60.44 | 60.63 | 4,750 | 60.586 | 0.39% |
| 2026-01-05 | 0 | 63.55 | 63.40 | 63.90 | 63.55 | 63.55 | 500 | 31,775 | 63.550 | 60.20 | 60.06 | 60.53 | 60.20 | 60.20 | 528 | 60.202 | 1.03% |
| 2026-01-02 | 0 | 62.90 | 62.90 | 63.50 | - | - | 14 | 889 | 63.500 | 59.59 | 59.59 | 60.15 | - | - | 15 | 60.155 | 0.16% |
| 2025-12-31 | 0 | 62.80 | 62.80 | 63.75 | - | - | 0 | 0 | - | 59.49 | 59.49 | 60.39 | - | - | 0 | - | 0.00% |
| 2025-12-30 | 0 | 62.80 | 62.50 | 63.75 | - | - | 0 | 0 | - | 59.49 | 59.21 | 60.39 | - | - | 0 | - | 0.00% |
| 2025-12-29 | 0 | 62.80 | 62.10 | 63.50 | 62.80 | 62.80 | 2,000 | 125,600 | 62.800 | 59.49 | 58.83 | 60.15 | 59.49 | 59.49 | 2,111 | 59.492 | -1.57% |
| 2025-12-24 | 0 | 63.80 | 62.50 | 64.00 | - | - | 200 | 12,460 | 62.300 | 60.44 | 59.21 | 60.63 | - | - | 211 | 59.018 | 0.00% |
| 2025-12-23 | 0 | 63.80 | 62.40 | 63.80 | - | - | 0 | 0 | - | 60.44 | 59.11 | 60.44 | - | - | 0 | - | 0.00% |
| 2025-12-22 | 0 | 63.80 | 63.40 | 63.80 | - | - | 500 | 31,825 | 63.650 | 60.44 | 60.06 | 60.44 | - | - | 528 | 60.297 | -0.08% |
| 2025-12-19 | 0 | 63.85 | 63.85 | 63.90 | 63.85 | 63.85 | 1,000 | 63,850 | 63.850 | 60.49 | 60.49 | 60.53 | 60.49 | 60.49 | 1,056 | 60.486 | 0.00% |
| 2025-12-18 | 0 | 63.85 | 62.30 | 63.85 | - | - | 0 | 0 | - | 60.49 | 59.02 | 60.49 | - | - | 0 | - | -0.08% |
| 2025-12-17 | 0 | 63.90 | 63.00 | 63.90 | - | - | 0 | 0 | - | 60.53 | 59.68 | 60.53 | - | - | 0 | - | 0.00% |
| 2025-12-16 | 0 | 63.90 | 63.00 | 64.00 | - | - | 0 | 0 | - | 60.53 | 59.68 | 60.63 | - | - | 0 | - | 0.00% |
| 2025-12-15 | 0 | 63.90 | 63.00 | 63.90 | - | - | 0 | 0 | - | 60.53 | 59.68 | 60.53 | - | - | 0 | - | 0.00% |
| 2025-12-12 | 0 | 63.90 | 63.00 | 63.90 | - | - | 0 | 0 | - | 60.53 | 59.68 | 60.53 | - | - | 0 | - | 0.00% |
| 2025-12-11 | 0 | 63.90 | 63.00 | 63.90 | - | - | 0 | 0 | - | 60.53 | 59.68 | 60.53 | - | - | 0 | - | 0.00% |
| 2025-12-10 | 0 | 63.90 | 63.50 | 64.00 | - | - | 0 | 0 | - | 60.53 | 60.15 | 60.63 | - | - | 0 | - | 0.00% |
| 2025-12-09 | 0 | 63.90 | 63.00 | 64.50 | 63.90 | 63.90 | 500 | 31,950 | 63.900 | 60.53 | 59.68 | 61.10 | 60.53 | 60.53 | 528 | 60.534 | 0.00% |
| 2025-12-08 | 0 | 63.90 | 63.00 | 64.00 | - | - | 1,500 | 96,000 | 64.000 | 60.53 | 59.68 | 60.63 | - | - | 1,583 | 60.628 | 0.00% |
| 2025-12-05 | 0 | 63.90 | 63.00 | 63.90 | - | - | 0 | 0 | - | 60.53 | 59.68 | 60.53 | - | - | 0 | - | -0.16% |
| 2025-12-04 | 0 | 64.00 | 63.00 | 64.00 | - | - | 0 | 0 | - | 60.63 | 59.68 | 60.63 | - | - | 0 | - | 0.00% |
| 2025-12-03 | 0 | 64.00 | 63.00 | 64.00 | - | - | 0 | 0 | - | 60.63 | 59.68 | 60.63 | - | - | 0 | - | 0.00% |
| 2025-12-02 | 0 | 64.00 | 63.00 | 64.00 | - | - | 0 | 0 | - | 60.63 | 59.68 | 60.63 | - | - | 0 | - | 0.00% |
| 2025-12-01 | 0 | 64.00 | 63.00 | 64.00 | - | - | 0 | 0 | - | 60.63 | 59.68 | 60.63 | - | - | 0 | - | 0.00% |
| 2025-11-28 | 0 | 64.00 | 63.50 | 64.00 | - | - | 2,000 | 127,600 | 63.800 | 60.63 | 60.15 | 60.63 | - | - | 2,111 | 60.439 | 0.00% |
| 2025-11-27 | 0 | 64.00 | 63.50 | 64.00 | - | - | 0 | 0 | - | 60.63 | 60.15 | 60.63 | - | - | 0 | - | 0.00% |
| 2025-11-26 | 0 | 64.00 | 63.00 | 64.00 | - | - | 0 | 0 | - | 60.63 | 59.68 | 60.63 | - | - | 0 | - | 0.00% |
| 2025-11-25 | 0 | 64.00 | 62.50 | 64.00 | - | - | 0 | 0 | - | 60.63 | 59.21 | 60.63 | - | - | 0 | - | 0.00% |
| 2025-11-24 | 0 | 64.00 | 62.50 | 64.00 | - | - | 0 | 0 | - | 60.63 | 59.21 | 60.63 | - | - | 0 | - | 0.00% |
| 2025-11-21 | 0 | 64.00 | 63.00 | 64.00 | - | - | 0 | 0 | - | 60.63 | 59.68 | 60.63 | - | - | 0 | - | 0.00% |
| 2025-11-20 | 0 | 64.00 | 63.00 | 64.00 | 64.00 | 64.00 | 500 | 32,000 | 64.000 | 60.63 | 59.68 | 60.63 | 60.63 | 60.63 | 528 | 60.628 | 1.11% |
| 2025-11-19 | 0 | 63.30 | 63.30 | 64.00 | - | - | 0 | 0 | - | 59.97 | 59.97 | 60.63 | - | - | 0 | - | 0.00% |
| 2025-11-18 | 0 | 63.30 | 63.10 | 64.20 | 63.30 | 63.60 | 1,000 | 63,450 | 63.450 | 59.97 | 59.78 | 60.82 | 59.97 | 60.25 | 1,056 | 60.107 | -1.09% |
| 2025-11-17 | 0 | 64.00 | 63.50 | 65.00 | 63.50 | 64.00 | 2,000 | 127,750 | 63.875 | 60.63 | 60.15 | 61.58 | 60.15 | 60.63 | 2,111 | 60.510 | 0.00% |
| 2025-11-14 | 0 | 64.00 | 63.40 | 64.20 | - | - | 0 | 0 | - | 60.63 | 60.06 | 60.82 | - | - | 0 | - | 0.00% |
| 2025-11-13 | 0 | 64.00 | 64.00 | 64.30 | 64.00 | 64.00 | 500 | 32,000 | 64.000 | 60.63 | 60.63 | 60.91 | 60.63 | 60.63 | 528 | 60.628 | 0.00% |
| 2025-11-12 | 0 | 64.00 | 64.00 | 64.50 | 63.80 | 64.00 | 1,500 | 95,850 | 63.900 | 60.63 | 60.63 | 61.10 | 60.44 | 60.63 | 1,583 | 60.534 | 0.00% |
| 2025-11-11 | 0 | 64.00 | 63.50 | 64.30 | 63.80 | 64.00 | 1,000 | 63,900 | 63.900 | 60.63 | 60.15 | 60.91 | 60.44 | 60.63 | 1,056 | 60.534 | 0.63% |
| 2025-11-10 | 0 | 63.60 | 63.30 | 64.90 | 63.50 | 63.60 | 2,000 | 127,100 | 63.550 | 60.25 | 59.97 | 61.48 | 60.15 | 60.25 | 2,111 | 60.202 | 0.32% |
| 2025-11-07 | 0 | 63.40 | 63.40 | 64.90 | - | - | 0 | 0 | - | 60.06 | 60.06 | 61.48 | - | - | 0 | - | 0.00% |
| 2025-11-06 | 0 | 63.40 | 63.40 | 64.80 | - | - | 0 | 0 | - | 60.06 | 60.06 | 61.39 | - | - | 0 | - | 0.00% |
| 2025-11-05 | 0 | 63.40 | 63.40 | 64.80 | 62.90 | 64.90 | 3,500 | 224,850 | 64.243 | 60.06 | 60.06 | 61.39 | 59.59 | 61.48 | 3,695 | 60.858 | 0.63% |
| 2025-11-04 | 0 | 63.00 | 63.00 | 64.00 | 63.00 | 63.15 | 2,000 | 126,200 | 63.100 | 59.68 | 59.68 | 60.63 | 59.68 | 59.82 | 2,111 | 59.776 | -1.56% |
| 2025-11-03 | 0 | 64.00 | 63.15 | 65.20 | 64.00 | 64.00 | 1,000 | 63,550 | 63.550 | 60.63 | 59.82 | 61.77 | 60.63 | 60.63 | 1,056 | 60.202 | 1.43% |
| 2025-10-31 | 0 | 63.10 | 63.00 | 64.50 | - | - | 0 | 0 | - | 59.78 | 59.68 | 61.10 | - | - | 0 | - | 0.00% |
| 2025-10-30 | 0 | 63.10 | 63.10 | 65.00 | 63.10 | 63.10 | 500 | 31,550 | 63.100 | 59.78 | 59.78 | 61.58 | 59.78 | 59.78 | 528 | 59.776 | 0.00% |
| 2025-10-28 | 0 | 63.10 | 63.00 | 64.50 | 63.10 | 63.10 | 500 | 31,550 | 63.100 | 59.78 | 59.68 | 61.10 | 59.78 | 59.78 | 528 | 59.776 | 0.00% |
| 2025-10-27 | 0 | 63.10 | 63.00 | 65.00 | - | - | 0 | 0 | - | 59.78 | 59.68 | 61.58 | - | - | 0 | - | 0.00% |
| 2025-10-24 | 0 | 63.10 | 63.00 | 65.00 | - | - | 0 | 0 | - | 59.78 | 59.68 | 61.58 | - | - | 0 | - | 0.00% |
| 2025-10-23 | 0 | 63.10 | 63.10 | 65.00 | - | - | 0 | 0 | - | 59.78 | 59.78 | 61.58 | - | - | 0 | - | 0.16% |
| 2025-10-22 | 0 | 63.00 | 63.00 | 65.00 | - | - | 0 | 0 | - | 59.68 | 59.68 | 61.58 | - | - | 0 | - | 0.00% |
| 2025-10-21 | 0 | 63.00 | 63.00 | 65.20 | - | - | 0 | 0 | - | 59.68 | 59.68 | 61.77 | - | - | 0 | - | 0.00% |
| 2025-10-20 | 0 | 63.00 | 63.00 | 64.50 | - | - | 0 | 0 | - | 59.68 | 59.68 | 61.10 | - | - | 0 | - | 0.00% |
| 2025-10-17 | 0 | 63.00 | 62.30 | 65.00 | 63.00 | 63.00 | 1,000 | 63,000 | 63.000 | 59.68 | 59.02 | 61.58 | 59.68 | 59.68 | 1,056 | 59.681 | -0.47% |
| 2025-10-16 | 0 | 63.30 | 63.30 | 64.50 | - | - | 0 | 0 | - | 59.97 | 59.97 | 61.10 | - | - | 0 | - | 0.16% |
| 2025-10-15 | 0 | 63.20 | 63.20 | 64.00 | - | - | 0 | 0 | - | 59.87 | 59.87 | 60.63 | - | - | 0 | - | 0.16% |
| 2025-10-14 | 0 | 63.10 | 63.10 | 64.00 | - | - | 0 | 0 | - | 59.78 | 59.78 | 60.63 | - | - | 0 | - | 0.00% |
| 2025-10-13 | 0 | 63.10 | 62.50 | 64.80 | - | - | 0 | 0 | - | 59.78 | 59.21 | 61.39 | - | - | 0 | - | 0.00% |
| 2025-10-10 | 0 | 63.10 | 63.10 | 64.50 | - | - | 0 | 0 | - | 59.78 | 59.78 | 61.10 | - | - | 0 | - | 0.16% |
| 2025-10-09 | 0 | 63.00 | 63.00 | 64.50 | 63.00 | 63.00 | 1,500 | 94,500 | 63.000 | 59.68 | 59.68 | 61.10 | 59.68 | 59.68 | 1,583 | 59.681 | -1.56% |
| 2025-10-08 | 0 | 64.00 | 63.00 | 64.00 | 64.00 | 64.00 | 500 | 32,000 | 64.000 | 60.63 | 59.68 | 60.63 | 60.63 | 60.63 | 528 | 60.628 | 0.79% |
| 2025-10-06 | 0 | 63.50 | 63.00 | 66.00 | - | - | 0 | 0 | - | 60.15 | 59.68 | 62.52 | - | - | 0 | - | 0.00% |
| 2025-10-03 | 0 | 63.50 | 63.00 | 64.50 | 63.50 | 63.50 | 1,000 | 63,500 | 63.500 | 60.15 | 59.68 | 61.10 | 60.15 | 60.15 | 1,056 | 60.155 | 0.00% |
| 2025-10-02 | 0 | 63.50 | 63.00 | 64.70 | - | - | 0 | 0 | - | 60.15 | 59.68 | 61.29 | - | - | 0 | - | 0.00% |
| 2025-09-30 | 0 | 63.50 | 63.00 | 63.50 | - | - | 0 | 0 | - | 60.15 | 59.68 | 60.15 | - | - | 0 | - | 0.00% |
| 2025-09-29 | 0 | 63.50 | 63.25 | 65.00 | 63.50 | 63.50 | 500 | 31,750 | 63.500 | 60.15 | 59.92 | 61.58 | 60.15 | 60.15 | 528 | 60.155 | 0.40% |
| 2025-09-26 | 0 | 63.25 | 62.50 | 64.00 | - | - | 0 | 0 | - | 59.92 | 59.21 | 60.63 | - | - | 0 | - | 0.00% |
| 2025-09-25 | 0 | 63.25 | 63.25 | 64.00 | - | - | 0 | 0 | - | 59.92 | 59.92 | 60.63 | - | - | 0 | - | 0.00% |
| 2025-09-24 | 0 | 63.25 | 62.50 | 65.00 | - | - | 0 | 0 | - | 59.92 | 59.21 | 61.58 | - | - | 0 | - | 0.00% |
| 2025-09-23 | 0 | 63.25 | 62.50 | 65.00 | - | - | 0 | 0 | - | 59.92 | 59.21 | 61.58 | - | - | 0 | - | 0.00% |
| 2025-09-22 | 0 | 63.25 | 62.50 | 66.00 | - | - | 0 | 0 | - | 59.92 | 59.21 | 62.52 | - | - | 0 | - | 0.00% |
| 2025-09-19 | 0 | 63.25 | 63.00 | 65.00 | 63.25 | 63.25 | 1,000 | 63,250 | 63.250 | 59.92 | 59.68 | 61.58 | 59.92 | 59.92 | 1,056 | 59.918 | 0.00% |
| 2025-09-18 | 0 | 63.25 | 63.25 | 65.00 | - | - | 0 | 0 | - | 59.92 | 59.92 | 61.58 | - | - | 0 | - | 0.00% |
| 2025-09-17 | 0 | 63.25 | 62.50 | 65.00 | 63.25 | 63.25 | 1,500 | 94,875 | 63.250 | 59.92 | 59.21 | 61.58 | 59.92 | 59.92 | 1,583 | 59.918 | 0.00% |
| 2025-09-16 | 0 | 63.25 | 63.25 | 64.00 | 63.25 | 63.25 | 500 | 31,625 | 63.250 | 59.92 | 59.92 | 60.63 | 59.92 | 59.92 | 528 | 59.918 | -1.94% |
| 2025-09-15 | 0 | 64.50 | 62.80 | 64.90 | 64.00 | 64.50 | 1,500 | 96,250 | 64.167 | 61.10 | 59.49 | 61.48 | 60.63 | 61.10 | 1,583 | 60.786 | 3.20% |
| 2025-09-12 | 0 | 62.50 | 62.50 | 63.00 | - | - | 0 | 0 | - | 59.21 | 59.21 | 59.68 | - | - | 0 | - | 0.00% |
| 2025-09-11 | 0 | 62.50 | 62.00 | 64.00 | - | - | 0 | 0 | - | 59.21 | 58.73 | 60.63 | - | - | 0 | - | 0.00% |
| 2025-09-10 | 0 | 62.50 | 61.50 | 63.50 | - | - | 0 | 0 | - | 59.21 | 58.26 | 60.15 | - | - | 0 | - | 0.00% |
| 2025-09-09 | 0 | 62.50 | 62.50 | 63.00 | - | - | 0 | 0 | - | 59.21 | 59.21 | 59.68 | - | - | 0 | - | 0.00% |
| 2025-09-08 | 0 | 62.50 | 61.00 | - | - | - | 0 | 0 | - | 59.21 | 57.79 | - | - | - | 0 | - | 0.00% |
| 2025-09-05 | 0 | 62.50 | 61.50 | 64.00 | - | - | 0 | 0 | - | 59.21 | 58.26 | 60.63 | - | - | 0 | - | 0.00% |
| 2025-09-04 | 0 | 62.50 | 62.50 | 64.00 | - | - | 0 | 0 | - | 59.21 | 59.21 | 60.63 | - | - | 0 | - | 0.00% |
| 2025-09-03 | 0 | 62.50 | 62.50 | 65.00 | - | - | 0 | 0 | - | 59.21 | 59.21 | 61.58 | - | - | 0 | - | 0.00% |
| 2025-09-02 | 0 | 62.50 | 61.00 | - | - | - | 0 | 0 | - | 59.21 | 57.79 | - | - | - | 0 | - | 0.00% |
| 2025-09-01 | 0 | 62.50 | 62.00 | 64.00 | - | - | 0 | 0 | - | 59.21 | 58.73 | 60.63 | - | - | 0 | - | 0.00% |
| 2025-08-29 | 0 | 62.50 | 62.00 | 64.90 | - | - | 0 | 0 | - | 59.21 | 58.73 | 61.48 | - | - | 0 | - | 0.00% |
| 2025-08-28 | 0 | 62.50 | 62.00 | 63.15 | 62.50 | 62.50 | 1,000 | 62,500 | 62.500 | 59.21 | 58.73 | 59.82 | 59.21 | 59.21 | 1,056 | 59.207 | -0.79% |
| 2025-08-27 | 0 | 63.00 | 62.00 | 64.00 | - | - | 0 | 0 | - | 59.68 | 58.73 | 60.63 | - | - | 0 | - | 0.00% |
| 2025-08-26 | 0 | 63.00 | 62.00 | 64.00 | - | - | 0 | 0 | - | 59.68 | 58.73 | 60.63 | - | - | 0 | - | 0.00% |
| 2025-08-25 | 0 | 63.00 | 62.00 | 64.00 | - | - | 0 | 0 | - | 59.68 | 58.73 | 60.63 | - | - | 0 | - | 0.00% |
| 2025-08-22 | 0 | 63.00 | 62.00 | 64.50 | - | - | 0 | 0 | - | 59.68 | 58.73 | 61.10 | - | - | 0 | - | 0.00% |
| 2025-08-21 | 0 | 63.00 | 62.00 | 63.00 | - | - | 0 | 0 | - | 59.68 | 58.73 | 59.68 | - | - | 0 | - | 0.00% |
| 2025-08-20 | 0 | 63.00 | 62.00 | 65.00 | - | - | 0 | 0 | - | 59.68 | 58.73 | 61.58 | - | - | 0 | - | 0.00% |
| 2025-08-19 | 0 | 63.00 | 62.00 | 65.00 | - | - | 0 | 0 | - | 59.68 | 58.73 | 61.58 | - | - | 0 | - | 0.00% |
| 2025-08-18 | 0 | 63.00 | 62.00 | 65.00 | - | - | 0 | 0 | - | 59.68 | 58.73 | 61.58 | - | - | 0 | - | 0.00% |
| 2025-08-15 | 0 | 63.00 | 62.00 | 64.00 | - | - | 0 | 0 | - | 59.68 | 58.73 | 60.63 | - | - | 0 | - | 0.00% |
| 2025-08-14 | 0 | 63.00 | 62.50 | 63.40 | - | - | 0 | 0 | - | 59.68 | 59.21 | 60.06 | - | - | 0 | - | 0.00% |
| 2025-08-13 | 0 | 63.00 | 63.00 | 63.50 | 62.65 | 63.00 | 5,000 | 314,425 | 62.885 | 59.68 | 59.68 | 60.15 | 59.35 | 59.68 | 5,278 | 59.572 | 2.27% |
| 2025-08-12 | 0 | 61.60 | 61.00 | 61.90 | - | - | 0 | 0 | - | 58.35 | 57.79 | 58.64 | - | - | 0 | - | 0.00% |
| 2025-08-11 | 0 | 61.60 | 61.50 | 63.00 | 61.60 | 61.60 | 1,500 | 92,400 | 61.600 | 58.35 | 58.26 | 59.68 | 58.35 | 58.35 | 1,583 | 58.355 | 0.98% |
| 2025-08-08 | 0 | 61.00 | 61.00 | 62.40 | - | - | 0 | 0 | - | 57.79 | 57.79 | 59.11 | - | - | 0 | - | 0.00% |
| 2025-08-07 | 0 | 61.00 | 61.00 | 62.15 | - | - | 0 | 0 | - | 57.79 | 57.79 | 58.88 | - | - | 0 | - | 0.00% |
| 2025-08-06 | 0 | 61.00 | 61.00 | 62.00 | 61.00 | 61.00 | 1,500 | 91,500 | 61.000 | 57.79 | 57.79 | 58.73 | 57.79 | 57.79 | 1,583 | 57.786 | -1.45% |
| 2025-08-05 | 0 | 61.90 | 61.00 | 65.00 | - | - | 0 | 0 | - | 58.64 | 57.79 | 61.58 | - | - | 0 | - | 0.00% |
| 2025-08-04 | 0 | 61.90 | 61.90 | 63.00 | - | - | 0 | 0 | - | 58.64 | 58.64 | 59.68 | - | - | 0 | - | 0.49% |
| 2025-08-01 | 0 | 61.60 | 61.60 | 62.40 | - | - | 0 | 0 | - | 58.35 | 58.35 | 59.11 | - | - | 0 | - | 0.00% |
| 2025-07-31 | 0 | 61.60 | 61.50 | 62.80 | - | - | 0 | 0 | - | 58.35 | 58.26 | 59.49 | - | - | 0 | - | 0.00% |
| 2025-07-30 | 0 | 61.60 | 61.50 | 62.35 | - | - | 0 | 0 | - | 58.35 | 58.26 | 59.07 | - | - | 0 | - | 0.00% |
| 2025-07-29 | 0 | 61.60 | 61.50 | 62.80 | 61.60 | 61.60 | 2,500 | 154,000 | 61.600 | 58.35 | 58.26 | 59.49 | 58.35 | 58.35 | 2,639 | 58.355 | 0.00% |
| 2025-07-28 | 0 | 61.60 | 61.60 | 63.25 | 61.50 | 62.00 | 2,500 | 154,750 | 61.900 | 58.35 | 58.35 | 59.92 | 58.26 | 58.73 | 2,639 | 58.639 | -0.65% |
| 2025-07-25 | 0 | 62.00 | 61.00 | 62.00 | 62.00 | 62.50 | 2,500 | 155,500 | 62.200 | 58.73 | 57.79 | 58.73 | 58.73 | 59.21 | 2,639 | 58.923 | -1.59% |
| 2025-07-24 | 0 | 63.00 | 62.50 | 63.00 | - | - | 0 | 0 | - | 59.68 | 59.21 | 59.68 | - | - | 0 | - | -0.24% |
| 2025-07-23 | 0 | 63.15 | 63.00 | 63.15 | 63.00 | 63.15 | 4,500 | 283,575 | 63.017 | 59.82 | 59.68 | 59.82 | 59.68 | 59.82 | 4,750 | 59.697 | -0.55% |
| 2025-07-22 | 0 | 63.50 | 63.00 | 66.00 | 62.95 | 68.00 | 13,500 | 876,575 | 64.931 | 60.15 | 59.68 | 62.52 | 59.63 | 64.42 | 14,251 | 61.511 | 3.42% |
| 2025-07-21 | 0 | 61.40 | 61.40 | 62.50 | 61.35 | 61.40 | 1,000 | 61,375 | 61.375 | 58.17 | 58.17 | 59.21 | 58.12 | 58.17 | 1,056 | 58.142 | 0.00% |
| 2025-07-18 | 0 | 61.40 | 61.40 | 62.75 | 61.30 | 62.75 | 8,500 | 523,625 | 61.603 | 58.17 | 58.17 | 59.44 | 58.07 | 59.44 | 8,973 | 58.358 | -0.65% |
| 2025-07-17 | 0 | 61.80 | 61.80 | 63.50 | 61.80 | 63.45 | 3,000 | 186,550 | 62.183 | 58.54 | 58.54 | 60.15 | 58.54 | 60.11 | 3,167 | 58.907 | -0.16% |
| 2025-07-16 | 0 | 61.90 | 61.90 | 62.90 | 61.90 | 62.00 | 1,500 | 92,950 | 61.967 | 58.64 | 58.64 | 59.59 | 58.64 | 58.73 | 1,583 | 58.702 | -1.75% |
| 2025-07-15 | 0 | 63.00 | 62.90 | 63.80 | 63.00 | 63.00 | 3,000 | 189,000 | 63.000 | 59.68 | 59.59 | 60.44 | 59.68 | 59.68 | 3,167 | 59.681 | 0.00% |
| 2025-07-14 | 0 | 63.00 | 61.80 | 63.00 | - | - | 0 | 0 | - | 59.68 | 58.54 | 59.68 | - | - | 0 | - | 0.00% |
| 2025-07-11 | 0 | 63.00 | 62.00 | 63.00 | 62.00 | 63.20 | 7,500 | 471,800 | 62.907 | 59.68 | 58.73 | 59.68 | 58.73 | 59.87 | 7,917 | 59.593 | 3.28% |
| 2025-07-10 | 0 | 61.00 | 61.00 | - | - | - | 0 | 0 | - | 57.79 | 57.79 | - | - | - | 0 | - | 0.00% |
| 2025-07-09 | 0 | 61.00 | 60.90 | 61.80 | 61.00 | 61.00 | 4,000 | 244,000 | 61.000 | 57.79 | 57.69 | 58.54 | 57.79 | 57.79 | 4,222 | 57.786 | 0.99% |
| 2025-07-08 | 0 | 60.40 | 60.40 | 61.00 | 60.40 | 60.40 | 500 | 30,200 | 60.400 | 57.22 | 57.22 | 57.79 | 57.22 | 57.22 | 528 | 57.218 | 0.17% |
| 2025-07-07 | 0 | 60.30 | 60.30 | - | - | - | 0 | 0 | - | 57.12 | 57.12 | - | - | - | 0 | - | 0.17% |
| 2025-07-04 | 0 | 60.20 | 60.10 | 62.00 | - | - | 0 | 0 | - | 57.03 | 56.93 | 58.73 | - | - | 0 | - | 0.00% |
| 2025-07-03 | 0 | 60.20 | 60.20 | 62.00 | 60.00 | 60.30 | 2,500 | 150,300 | 60.120 | 57.03 | 57.03 | 58.73 | 56.84 | 57.12 | 2,639 | 56.953 | 0.33% |
| 2025-07-02 | 0 | 60.00 | 60.00 | 65.00 | 60.00 | 60.05 | 2,000 | 120,050 | 60.025 | 56.84 | 56.84 | 61.58 | 56.84 | 56.89 | 2,111 | 56.863 | -3.23% |
| 2025-06-30 | 0 | 62.00 | 60.80 | 62.50 | 62.00 | 62.00 | 2,500 | 155,000 | 62.000 | 58.73 | 57.60 | 59.21 | 58.73 | 58.73 | 2,639 | 58.734 | 1.64% |
| 2025-06-27 | 0 | 61.00 | 61.00 | 62.30 | - | - | 0 | 0 | - | 57.79 | 57.79 | 59.02 | - | - | 0 | - | 0.00% |
| 2025-06-26 | 0 | 61.00 | 60.50 | - | - | - | 0 | 0 | - | 57.79 | 57.31 | - | - | - | 0 | - | 0.00% |
| 2025-06-25 | 0 | 61.00 | 61.00 | 61.50 | - | - | 0 | 0 | - | 57.79 | 57.79 | 58.26 | - | - | 0 | - | 0.00% |
| 2025-06-24 | 0 | 61.00 | 60.80 | 61.50 | 61.00 | 61.00 | 2,500 | 152,500 | 61.000 | 57.79 | 57.60 | 58.26 | 57.79 | 57.79 | 2,639 | 57.786 | -0.49% |
| 2025-06-23 | 0 | 61.30 | 60.00 | 61.50 | - | - | 0 | 0 | - | 58.07 | 56.84 | 58.26 | - | - | 0 | - | 0.00% |
| 2025-06-20 | 0 | 61.30 | 61.05 | 65.00 | - | - | 0 | 0 | - | 58.07 | 57.83 | 61.58 | - | - | 0 | - | 0.00% |
| 2025-06-19 | 0 | 61.30 | 60.85 | - | - | - | 0 | 0 | - | 58.07 | 57.64 | - | - | - | 0 | - | -0.00% |
| 2025-06-18 | 0 | 63.00 | 62.10 | 64.20 | - | - | 0 | 0 | - | 58.07 | 57.24 | 59.18 | - | - | 0 | - | 0.00% |
| 2025-06-17 | 0 | 63.00 | 62.50 | 64.50 | 63.00 | 63.05 | 2,000 | 126,075 | 63.038 | 58.07 | 57.61 | 59.45 | 58.07 | 58.12 | 2,170 | 58.105 | 0.00% |
| 2025-06-16 | 0 | 63.00 | 61.80 | - | 63.00 | 63.00 | 1,000 | 63,000 | 63.000 | 58.07 | 56.96 | - | 58.07 | 58.07 | 1,085 | 58.071 | 1.61% |
| 2025-06-13 | 0 | 62.00 | 61.65 | 63.20 | - | - | 0 | 0 | - | 57.15 | 56.83 | 58.25 | - | - | 0 | - | 0.00% |
| 2025-06-12 | 0 | 62.00 | 61.65 | - | - | - | 0 | 0 | - | 57.15 | 56.83 | - | - | - | 0 | - | 0.00% |
| 2025-06-11 | 0 | 62.00 | 61.70 | - | - | - | 0 | 0 | - | 57.15 | 56.87 | - | - | - | 0 | - | 0.00% |
| 2025-06-10 | 0 | 62.00 | 61.65 | - | - | - | 0 | 0 | - | 57.15 | 56.83 | - | - | - | 0 | - | 0.00% |
| 2025-06-09 | 0 | 62.00 | 61.65 | 63.90 | 62.00 | 62.00 | 500 | 31,000 | 62.000 | 57.15 | 56.83 | 58.90 | 57.15 | 57.15 | 542 | 57.149 | 0.32% |
| 2025-06-06 | 0 | 61.80 | 60.55 | 62.80 | - | - | 0 | 0 | - | 56.96 | 55.81 | 57.89 | - | - | 0 | - | 0.00% |
| 2025-06-05 | 0 | 61.80 | 60.70 | 62.90 | 61.60 | 61.80 | 1,500 | 92,500 | 61.667 | 56.96 | 55.95 | 57.98 | 56.78 | 56.96 | 1,627 | 56.842 | 1.90% |
| 2025-06-04 | 0 | 60.65 | 60.55 | 61.60 | - | - | 0 | 0 | - | 55.90 | 55.81 | 56.78 | - | - | 0 | - | 0.00% |
| 2025-06-03 | 0 | 60.65 | 60.65 | 61.60 | - | - | 0 | 0 | - | 55.90 | 55.90 | 56.78 | - | - | 0 | - | 0.00% |
| 2025-06-02 | 0 | 60.65 | 60.55 | 61.60 | - | - | 0 | 0 | - | 55.90 | 55.81 | 56.78 | - | - | 0 | - | 0.00% |
| 2025-05-30 | 0 | 60.65 | 60.50 | 61.10 | - | - | 0 | 0 | - | 55.90 | 55.77 | 56.32 | - | - | 0 | - | 0.00% |
| 2025-05-29 | 0 | 60.65 | 60.65 | 61.40 | 60.55 | 60.55 | 500 | 30,275 | 60.550 | 55.90 | 55.90 | 56.60 | 55.81 | 55.81 | 542 | 55.812 | 0.08% |
| 2025-05-28 | 0 | 60.60 | 60.45 | 61.40 | - | - | 0 | 0 | - | 55.86 | 55.72 | 56.60 | - | - | 0 | - | 0.00% |
| 2025-05-27 | 0 | 60.60 | 59.30 | 61.40 | 60.60 | 60.60 | 500 | 30,300 | 60.600 | 55.86 | 54.66 | 56.60 | 55.86 | 55.86 | 542 | 55.858 | 0.17% |
| 2025-05-26 | 0 | 60.50 | 59.80 | 61.00 | - | - | 0 | 0 | - | 55.77 | 55.12 | 56.23 | - | - | 0 | - | 0.00% |
| 2025-05-23 | 0 | 60.50 | 59.80 | 60.80 | 60.50 | 60.50 | 1,000 | 60,500 | 60.500 | 55.77 | 55.12 | 56.04 | 55.77 | 55.77 | 1,085 | 55.766 | 0.83% |
| 2025-05-22 | 0 | 60.00 | 59.35 | 60.20 | 60.00 | 60.00 | 4,000 | 240,000 | 60.000 | 55.31 | 54.71 | 55.49 | 55.31 | 55.31 | 4,340 | 55.305 | 0.00% |
| 2025-05-21 | 0 | 60.00 | 59.50 | 60.00 | - | - | 0 | 0 | - | 55.31 | 54.84 | 55.31 | - | - | 0 | - | 0.00% |
| 2025-05-20 | 0 | 60.00 | 59.20 | 60.10 | - | - | 0 | 0 | - | 55.31 | 54.57 | 55.40 | - | - | 0 | - | 0.00% |
| 2025-05-19 | 0 | 60.00 | 58.95 | 60.00 | 60.05 | 60.05 | 500 | 30,025 | 60.050 | 55.31 | 54.34 | 55.31 | 55.35 | 55.35 | 542 | 55.351 | 1.52% |
| 2025-05-16 | 0 | 59.10 | 58.50 | 60.00 | - | - | 0 | 0 | - | 54.48 | 53.92 | 55.31 | - | - | 0 | - | 0.00% |
| 2025-05-15 | 0 | 59.10 | 59.10 | 59.90 | - | - | 0 | 0 | - | 54.48 | 54.48 | 55.21 | - | - | 0 | - | 0.17% |
| 2025-05-14 | 0 | 59.00 | 59.00 | 61.00 | 59.00 | 59.00 | 500 | 29,500 | 59.000 | 54.38 | 54.38 | 56.23 | 54.38 | 54.38 | 542 | 54.384 | 1.72% |
| 2025-05-13 | 0 | 58.00 | 57.80 | 59.90 | 58.00 | 58.55 | 1,500 | 87,275 | 58.183 | 53.46 | 53.28 | 55.21 | 53.46 | 53.97 | 1,627 | 53.631 | 0.00% |
| 2025-05-12 | 0 | 58.00 | 58.00 | 60.00 | - | - | 0 | 0 | - | 53.46 | 53.46 | 55.31 | - | - | 0 | - | 0.35% |
| 2025-05-09 | 0 | 57.80 | 57.00 | 60.00 | - | - | 0 | 0 | - | 53.28 | 52.54 | 55.31 | - | - | 0 | - | 0.00% |
| 2025-05-08 | 0 | 57.80 | 57.60 | 59.60 | 57.80 | 58.50 | 1,500 | 87,400 | 58.267 | 53.28 | 53.09 | 54.94 | 53.28 | 53.92 | 1,627 | 53.708 | 0.00% |
| 2025-05-07 | 0 | 57.80 | 57.80 | 58.70 | 57.00 | 57.00 | 1,020 | 58,132 | 56.992 | 53.28 | 53.28 | 54.11 | 52.54 | 52.54 | 1,107 | 52.533 | 0.52% |
| 2025-05-06 | 0 | 57.50 | 56.80 | 59.00 | - | - | 0 | 0 | - | 53.00 | 52.36 | 54.38 | - | - | 0 | - | 0.00% |
| 2025-05-02 | 0 | 57.50 | 57.00 | 58.50 | - | - | 0 | 0 | - | 53.00 | 52.54 | 53.92 | - | - | 0 | - | 0.00% |
| 2025-04-30 | 0 | 57.50 | 56.80 | 58.90 | - | - | 0 | 0 | - | 53.00 | 52.36 | 54.29 | - | - | 0 | - | 0.00% |
| 2025-04-29 | 0 | 57.50 | 57.30 | 59.00 | - | - | 0 | 0 | - | 53.00 | 52.82 | 54.38 | - | - | 0 | - | 0.00% |
| 2025-04-28 | 0 | 57.50 | 57.30 | 59.00 | - | - | 0 | 0 | - | 53.00 | 52.82 | 54.38 | - | - | 0 | - | 0.00% |
| 2025-04-25 | 0 | 57.50 | 56.20 | 59.00 | - | - | 0 | 0 | - | 53.00 | 51.80 | 54.38 | - | - | 0 | - | 0.00% |
| 2025-04-24 | 0 | 57.50 | 57.30 | 58.80 | 57.50 | 57.50 | 1,000 | 57,500 | 57.500 | 53.00 | 52.82 | 54.20 | 53.00 | 53.00 | 1,085 | 53.001 | -0.86% |
| 2025-04-23 | 0 | 58.00 | 57.00 | 58.45 | 58.00 | 58.00 | 500 | 29,000 | 58.000 | 53.46 | 52.54 | 53.88 | 53.46 | 53.46 | 542 | 53.462 | 0.35% |
| 2025-04-22 | 0 | 57.80 | 56.50 | 58.40 | 57.75 | 57.80 | 1,500 | 86,650 | 57.767 | 53.28 | 52.08 | 53.83 | 53.23 | 53.28 | 1,627 | 53.247 | 1.05% |
| 2025-04-17 | 0 | 57.20 | 56.20 | 58.80 | - | - | 0 | 0 | - | 52.72 | 51.80 | 54.20 | - | - | 0 | - | 0.00% |
| 2025-04-16 | 0 | 57.20 | 56.50 | 58.40 | 56.50 | 57.20 | 1,000 | 56,850 | 56.850 | 52.72 | 52.08 | 53.83 | 52.08 | 52.72 | 1,085 | 52.402 | 0.35% |
| 2025-04-15 | 0 | 57.00 | 56.20 | 60.00 | - | - | 0 | 0 | - | 52.54 | 51.80 | 55.31 | - | - | 0 | - | 0.00% |
| 2025-04-14 | 0 | 57.00 | 56.50 | 58.40 | - | - | 0 | 0 | - | 52.54 | 52.08 | 53.83 | - | - | 0 | - | 0.00% |
| 2025-04-11 | 0 | 57.00 | 56.50 | 57.40 | 56.40 | 57.50 | 3,500 | 199,450 | 56.986 | 52.54 | 52.08 | 52.91 | 51.99 | 53.00 | 3,797 | 52.527 | 1.24% |
| 2025-04-10 | 0 | 56.30 | 56.30 | 60.35 | - | - | 0 | 0 | - | 51.89 | 51.89 | 55.63 | - | - | 0 | - | 0.54% |
| 2025-04-09 | 0 | 56.00 | 56.00 | 57.00 | 55.90 | 56.00 | 2,000 | 111,950 | 55.975 | 51.62 | 51.62 | 52.54 | 51.53 | 51.62 | 2,170 | 51.595 | -1.93% |
| 2025-04-08 | 0 | 57.10 | 57.10 | 57.80 | 57.10 | 57.10 | 500 | 28,550 | 57.100 | 52.63 | 52.63 | 53.28 | 52.63 | 52.63 | 542 | 52.632 | 0.18% |
| 2025-04-07 | 0 | 57.00 | 55.50 | 57.50 | 56.50 | 57.00 | 6,000 | 341,250 | 56.875 | 52.54 | 51.16 | 53.00 | 52.08 | 52.54 | 6,509 | 52.425 | -4.20% |
| 2025-04-03 | 0 | 59.50 | 58.80 | 60.00 | 59.50 | 59.50 | 1,000 | 59,500 | 59.500 | 54.84 | 54.20 | 55.31 | 54.84 | 54.84 | 1,085 | 54.844 | -0.83% |
| 2025-04-02 | 0 | 60.00 | 59.00 | 60.00 | 60.00 | 60.00 | 500 | 30,000 | 60.000 | 55.31 | 54.38 | 55.31 | 55.31 | 55.31 | 542 | 55.305 | 0.25% |
| 2025-04-01 | 0 | 59.85 | 59.30 | 60.00 | - | - | 0 | 0 | - | 55.17 | 54.66 | 55.31 | - | - | 0 | - | 0.00% |
| 2025-03-31 | 0 | 59.85 | 59.00 | 59.90 | - | - | 0 | 0 | - | 55.17 | 54.38 | 55.21 | - | - | 0 | - | 0.00% |
| 2025-03-28 | 0 | 59.85 | 59.55 | 60.00 | - | - | 0 | 0 | - | 55.17 | 54.89 | 55.31 | - | - | 0 | - | 0.00% |
| 2025-03-27 | 0 | 59.85 | 59.50 | 60.00 | 59.85 | 59.85 | 1,000 | 59,850 | 59.850 | 55.17 | 54.84 | 55.31 | 55.17 | 55.17 | 1,085 | 55.167 | 0.59% |
| 2025-03-26 | 0 | 59.50 | 59.55 | 59.85 | 59.50 | 59.50 | 500 | 29,750 | 59.500 | 54.84 | 54.89 | 55.17 | 54.84 | 54.84 | 542 | 54.844 | -0.75% |
| 2025-03-25 | 0 | 59.95 | 59.05 | 60.00 | - | - | 0 | 0 | - | 55.26 | 54.43 | 55.31 | - | - | 0 | - | 0.00% |
| 2025-03-24 | 0 | 59.95 | 59.95 | 60.00 | 59.95 | 59.95 | 6,000 | 359,950 | 59.992 | 55.26 | 55.26 | 55.31 | 55.26 | 55.26 | 6,509 | 55.298 | -0.08% |
| 2025-03-21 | 0 | 60.00 | 59.50 | 61.00 | - | - | 0 | 0 | - | 55.31 | 54.84 | 56.23 | - | - | 0 | - | 0.00% |
| 2025-03-20 | 0 | 60.00 | 59.80 | 60.50 | - | - | 0 | 0 | - | 55.31 | 55.12 | 55.77 | - | - | 0 | - | 0.00% |
| 2025-03-19 | 0 | 60.00 | 60.00 | 60.50 | 60.00 | 60.00 | 5,500 | 330,000 | 60.000 | 55.31 | 55.31 | 55.77 | 55.31 | 55.31 | 5,967 | 55.305 | 0.00% |
| 2025-03-18 | 0 | 60.00 | 59.20 | 61.00 | - | - | 0 | 0 | - | 55.31 | 54.57 | 56.23 | - | - | 0 | - | 0.00% |
| 2025-03-17 | 0 | 60.00 | 59.60 | 61.40 | - | - | 0 | 0 | - | 55.31 | 54.94 | 56.60 | - | - | 0 | - | 0.00% |
| 2025-03-14 | 0 | 60.00 | 59.20 | 61.00 | - | - | 0 | 0 | - | 55.31 | 54.57 | 56.23 | - | - | 0 | - | 0.00% |
| 2025-03-13 | 0 | 60.00 | 59.60 | 60.50 | - | - | 0 | 0 | - | 55.31 | 54.94 | 55.77 | - | - | 0 | - | 0.00% |
| 2025-03-12 | 0 | 60.00 | 59.50 | 61.00 | - | - | 0 | 0 | - | 55.31 | 54.84 | 56.23 | - | - | 0 | - | 0.00% |
| 2025-03-11 | 0 | 60.00 | 59.60 | 60.70 | 59.00 | 60.00 | 7,000 | 417,575 | 59.654 | 55.31 | 54.94 | 55.95 | 54.38 | 55.31 | 7,594 | 54.986 | 0.84% |
| 2025-03-10 | 0 | 59.50 | 59.00 | 60.00 | 59.00 | 59.50 | 1,000 | 59,250 | 59.250 | 54.84 | 54.38 | 55.31 | 54.38 | 54.84 | 1,085 | 54.614 | -0.83% |
| 2025-03-07 | 0 | 60.00 | 58.50 | 60.00 | 59.50 | 60.00 | 3,000 | 179,250 | 59.750 | 55.31 | 53.92 | 55.31 | 54.84 | 55.31 | 3,255 | 55.075 | 1.69% |
| 2025-03-06 | 0 | 59.00 | 58.80 | 61.00 | 59.00 | 59.00 | 2,500 | 147,500 | 59.000 | 54.38 | 54.20 | 56.23 | 54.38 | 54.38 | 2,712 | 54.384 | 1.37% |
| 2025-03-05 | 0 | 58.20 | 58.20 | 59.00 | 57.90 | 58.20 | 4,500 | 261,225 | 58.050 | 53.65 | 53.65 | 54.38 | 53.37 | 53.65 | 4,882 | 53.508 | -0.17% |
| 2025-03-04 | 0 | 58.30 | 58.30 | 61.40 | 58.00 | 58.30 | 3,000 | 174,600 | 58.200 | 53.74 | 53.74 | 56.60 | 53.46 | 53.74 | 3,255 | 53.646 | 0.00% |
| 2025-03-03 | 0 | 58.30 | 58.10 | 58.30 | 58.30 | 58.30 | 2,500 | 145,750 | 58.300 | 53.74 | 53.55 | 53.74 | 53.74 | 53.74 | 2,712 | 53.738 | 0.00% |
| 2025-02-28 | 0 | 58.30 | 58.00 | 58.30 | - | - | 0 | 0 | - | 53.74 | 53.46 | 53.74 | - | - | 0 | - | 0.00% |
| 2025-02-27 | 0 | 58.30 | 58.00 | 58.30 | 58.30 | 58.30 | 1,500 | 87,450 | 58.300 | 53.74 | 53.46 | 53.74 | 53.74 | 53.74 | 1,627 | 53.738 | 0.87% |
| 2025-02-26 | 0 | 57.80 | 57.70 | 58.30 | 57.80 | 58.30 | 5,500 | 318,750 | 57.955 | 53.28 | 53.19 | 53.74 | 53.28 | 53.74 | 5,967 | 53.420 | -0.86% |
| 2025-02-25 | 0 | 58.30 | 57.90 | 58.30 | 58.30 | 58.30 | 1,000 | 58,300 | 58.300 | 53.74 | 53.37 | 53.74 | 53.74 | 53.74 | 1,085 | 53.738 | 0.52% |
| 2025-02-24 | 0 | 58.00 | 57.90 | 58.60 | 58.00 | 58.00 | 1,000 | 58,000 | 58.000 | 53.46 | 53.37 | 54.01 | 53.46 | 53.46 | 1,085 | 53.462 | 0.17% |
| 2025-02-21 | 0 | 57.90 | 57.90 | 59.00 | 57.90 | 58.00 | 7,500 | 434,700 | 57.960 | 53.37 | 53.37 | 54.38 | 53.37 | 53.46 | 8,137 | 53.425 | -0.09% |
| 2025-02-20 | 0 | 57.95 | 57.95 | 58.00 | 57.95 | 59.00 | 6,000 | 348,475 | 58.079 | 53.42 | 53.42 | 53.46 | 53.42 | 54.38 | 6,509 | 53.535 | -0.09% |
| 2025-02-19 | 0 | 58.00 | 58.00 | 58.95 | - | - | 0 | 0 | - | 53.46 | 53.46 | 54.34 | - | - | 0 | - | 0.00% |
| 2025-02-18 | 0 | 58.00 | 58.00 | 59.00 | - | - | 0 | 0 | - | 53.46 | 53.46 | 54.38 | - | - | 0 | - | 0.00% |
| 2025-02-17 | 0 | 58.00 | 58.00 | 58.80 | 57.90 | 58.00 | 1,000 | 57,950 | 57.950 | 53.46 | 53.46 | 54.20 | 53.37 | 53.46 | 1,085 | 53.416 | -1.69% |
| 2025-02-14 | 0 | 59.00 | 58.50 | 59.00 | 59.00 | 59.00 | 500 | 29,500 | 59.000 | 54.38 | 53.92 | 54.38 | 54.38 | 54.38 | 542 | 54.384 | 1.72% |
| 2025-02-13 | 0 | 58.00 | 57.95 | 59.00 | - | - | 0 | 0 | - | 53.46 | 53.42 | 54.38 | - | - | 0 | - | 0.00% |
| 2025-02-12 | 0 | 58.00 | 57.80 | 59.00 | - | - | 0 | 0 | - | 53.46 | 53.28 | 54.38 | - | - | 0 | - | 0.00% |
| 2025-02-11 | 0 | 58.00 | 57.55 | 59.00 | 58.00 | 58.10 | 1,000 | 58,050 | 58.050 | 53.46 | 53.05 | 54.38 | 53.46 | 53.55 | 1,085 | 53.508 | -0.34% |
| 2025-02-10 | 0 | 58.20 | 58.10 | 59.00 | - | - | 0 | 0 | - | 53.65 | 53.55 | 54.38 | - | - | 0 | - | 0.00% |
| 2025-02-07 | 0 | 58.20 | 58.10 | 59.40 | - | - | 0 | 0 | - | 53.65 | 53.55 | 54.75 | - | - | 0 | - | 0.00% |
| 2025-02-06 | 0 | 58.20 | 58.00 | 61.40 | - | - | 0 | 0 | - | 53.65 | 53.46 | 56.60 | - | - | 0 | - | 0.00% |
| 2025-02-05 | 0 | 58.20 | 58.00 | 61.40 | - | - | 0 | 0 | - | 53.65 | 53.46 | 56.60 | - | - | 0 | - | 0.00% |
| 2025-02-04 | 0 | 58.20 | 58.00 | 61.40 | - | - | 0 | 0 | - | 53.65 | 53.46 | 56.60 | - | - | 0 | - | 0.00% |
| 2025-02-03 | 0 | 58.20 | 58.00 | 61.40 | - | - | 0 | 0 | - | 53.65 | 53.46 | 56.60 | - | - | 0 | - | 0.00% |
| 2025-01-28 | 0 | 58.20 | 58.00 | 59.30 | - | - | 0 | 0 | - | 53.65 | 53.46 | 54.66 | - | - | 0 | - | 0.00% |
| 2025-01-27 | 0 | 58.20 | 58.00 | 59.40 | - | - | 0 | 0 | - | 53.65 | 53.46 | 54.75 | - | - | 0 | - | 0.00% |
| 2025-01-24 | 0 | 58.20 | 58.00 | 61.40 | 58.20 | 58.60 | 1,500 | 87,500 | 58.333 | 53.65 | 53.46 | 56.60 | 53.65 | 54.01 | 1,627 | 53.769 | -0.68% |
| 2025-01-23 | 0 | 58.60 | 58.20 | 58.80 | - | - | 0 | 0 | - | 54.01 | 53.65 | 54.20 | - | - | 0 | - | 0.00% |
| 2025-01-22 | 0 | 58.60 | 58.20 | 59.50 | - | - | 0 | 0 | - | 54.01 | 53.65 | 54.84 | - | - | 0 | - | -0.00% |
| 2025-01-21 | 0 | 60.40 | 60.40 | 61.90 | - | - | 0 | 0 | - | 54.01 | 54.01 | 55.36 | - | - | 0 | - | 0.00% |
| 2025-01-20 | 0 | 60.40 | 60.20 | 61.20 | - | - | 0 | 0 | - | 54.01 | 53.84 | 54.73 | - | - | 0 | - | 0.00% |
| 2025-01-17 | 0 | 60.40 | 60.40 | 61.30 | - | - | 0 | 0 | - | 54.01 | 54.01 | 54.82 | - | - | 0 | - | 0.00% |
| 2025-01-16 | 0 | 60.40 | 60.40 | 62.30 | - | - | 0 | 0 | - | 54.01 | 54.01 | 55.71 | - | - | 0 | - | 0.67% |
| 2025-01-15 | 0 | 60.00 | 60.00 | 62.30 | - | - | 0 | 0 | - | 53.66 | 53.66 | 55.71 | - | - | 0 | - | 0.00% |
| 2025-01-14 | 0 | 60.00 | 59.95 | 62.30 | - | - | 0 | 0 | - | 53.66 | 53.61 | 55.71 | - | - | 0 | - | 0.00% |
| 2025-01-13 | 0 | 60.00 | 60.00 | 62.30 | 60.00 | 60.00 | 500 | 30,000 | 60.000 | 53.66 | 53.66 | 55.71 | 53.66 | 53.66 | 559 | 53.657 | -0.66% |
| 2025-01-10 | 0 | 60.40 | 60.00 | 61.80 | - | - | 0 | 0 | - | 54.01 | 53.66 | 55.27 | - | - | 0 | - | 0.00% |
| 2025-01-09 | 0 | 60.40 | 60.00 | 62.00 | - | - | 0 | 0 | - | 54.01 | 53.66 | 55.45 | - | - | 0 | - | 0.00% |
| 2025-01-08 | 0 | 60.40 | 60.10 | 62.90 | - | - | 0 | 0 | - | 54.01 | 53.75 | 56.25 | - | - | 0 | - | 0.00% |
| 2025-01-07 | 0 | 60.40 | 60.40 | 61.80 | 60.40 | 60.50 | 1,000 | 60,450 | 60.450 | 54.01 | 54.01 | 55.27 | 54.01 | 54.10 | 1,118 | 54.060 | -3.05% |
| 2025-01-06 | 0 | 62.30 | 61.10 | 62.30 | - | - | 0 | 0 | - | 55.71 | 54.64 | 55.71 | - | - | 0 | - | 0.00% |
| 2025-01-03 | 0 | 62.30 | 61.10 | 62.30 | - | - | 0 | 0 | - | 55.71 | 54.64 | 55.71 | - | - | 0 | - | 0.00% |
| 2025-01-02 | 0 | 62.30 | 60.80 | 63.00 | - | - | 0 | 0 | - | 55.71 | 54.37 | 56.34 | - | - | 0 | - | 0.00% |
| 2024-12-31 | 0 | 62.30 | 60.80 | 63.00 | - | - | 0 | 0 | - | 55.71 | 54.37 | 56.34 | - | - | 0 | - | 0.00% |
| 2024-12-30 | 0 | 62.30 | 61.10 | 62.50 | - | - | 0 | 0 | - | 55.71 | 54.64 | 55.89 | - | - | 0 | - | 0.00% |
| 2024-12-27 | 0 | 62.30 | 62.00 | 62.50 | 62.00 | 62.50 | 13,000 | 806,650 | 62.050 | 55.71 | 55.45 | 55.89 | 55.45 | 55.89 | 14,537 | 55.490 | 1.30% |
| 2024-12-24 | 0 | 61.50 | 61.00 | 61.50 | 61.00 | 61.50 | 2,000 | 122,250 | 61.125 | 55.00 | 54.55 | 55.00 | 54.55 | 55.00 | 2,236 | 54.663 | -0.81% |
| 2024-12-23 | 0 | 62.00 | 61.00 | 62.30 | - | - | 0 | 0 | - | 55.45 | 54.55 | 55.71 | - | - | 0 | - | 0.00% |
| 2024-12-20 | 0 | 62.00 | 61.10 | 62.00 | 62.00 | 62.00 | 10,000 | 620,000 | 62.000 | 55.45 | 54.64 | 55.45 | 55.45 | 55.45 | 11,182 | 55.446 | 1.14% |
| 2024-12-19 | 0 | 61.30 | 61.20 | 61.70 | 61.30 | 61.50 | 5,000 | 306,850 | 61.370 | 54.82 | 54.73 | 55.18 | 54.82 | 55.00 | 5,591 | 54.882 | -1.13% |
| 2024-12-18 | 0 | 62.00 | 61.50 | 63.80 | 62.00 | 62.00 | 1,000 | 62,000 | 62.000 | 55.45 | 55.00 | 57.06 | 55.45 | 55.45 | 1,118 | 55.446 | -1.59% |
| 2024-12-17 | 0 | 63.00 | 62.00 | 63.00 | - | - | 0 | 0 | - | 56.34 | 55.45 | 56.34 | - | - | 0 | - | -3.08% |
| 2024-12-16 | 0 | 65.00 | 62.00 | 65.00 | 62.50 | 67.00 | 4,000 | 258,900 | 64.725 | 58.13 | 55.45 | 58.13 | 55.89 | 59.92 | 4,473 | 57.883 | 8.15% |
| 2024-12-13 | 0 | 60.10 | 60.00 | 61.50 | - | - | 0 | 0 | - | 53.75 | 53.66 | 55.00 | - | - | 0 | - | 0.00% |
| 2024-12-12 | 0 | 60.10 | 60.05 | 62.00 | - | - | 0 | 0 | - | 53.75 | 53.70 | 55.45 | - | - | 0 | - | 0.00% |
| 2024-12-11 | 0 | 60.10 | 60.00 | 60.60 | 60.10 | 60.30 | 1,500 | 90,250 | 60.167 | 53.75 | 53.66 | 54.19 | 53.75 | 53.93 | 1,677 | 53.806 | 0.08% |
| 2024-12-10 | 0 | 60.05 | 60.00 | 62.00 | - | - | 0 | 0 | - | 53.70 | 53.66 | 55.45 | - | - | 0 | - | 0.00% |
| 2024-12-09 | 0 | 60.05 | 60.05 | 62.95 | 60.00 | 60.00 | 1,500 | 90,000 | 60.000 | 53.70 | 53.70 | 56.30 | 53.66 | 53.66 | 1,677 | 53.657 | -0.83% |
| 2024-12-06 | 0 | 60.55 | 60.05 | 62.00 | - | - | 0 | 0 | - | 54.15 | 53.70 | 55.45 | - | - | 0 | - | 0.00% |
| 2024-12-05 | 0 | 60.55 | 60.00 | 62.80 | 60.55 | 61.00 | 5,000 | 304,775 | 60.955 | 54.15 | 53.66 | 56.16 | 54.15 | 54.55 | 5,591 | 54.511 | -4.34% |
| 2024-12-04 | 0 | 63.30 | 61.30 | 63.50 | - | - | 0 | 0 | - | 56.61 | 54.82 | 56.79 | - | - | 0 | - | 0.00% |
| 2024-12-03 | 0 | 63.30 | 60.50 | 63.50 | - | - | 0 | 0 | - | 56.61 | 54.10 | 56.79 | - | - | 0 | - | 0.00% |
| 2024-12-02 | 0 | 63.30 | 60.80 | 63.50 | 63.30 | 63.30 | 500 | 31,650 | 63.300 | 56.61 | 54.37 | 56.79 | 56.61 | 56.61 | 559 | 56.608 | -0.31% |
| 2024-11-29 | 0 | 63.50 | 60.00 | 63.50 | - | - | 0 | 0 | - | 56.79 | 53.66 | 56.79 | - | - | 0 | - | 0.00% |
| 2024-11-28 | 0 | 63.50 | 61.00 | 63.50 | - | - | 0 | 0 | - | 56.79 | 54.55 | 56.79 | - | - | 0 | - | 0.00% |
| 2024-11-27 | 0 | 63.50 | 60.00 | 63.50 | - | - | 0 | 0 | - | 56.79 | 53.66 | 56.79 | - | - | 0 | - | 0.00% |
| 2024-11-26 | 0 | 63.50 | 60.00 | 63.50 | - | - | 0 | 0 | - | 56.79 | 53.66 | 56.79 | - | - | 0 | - | 0.00% |
| 2024-11-25 | 0 | 63.50 | 58.10 | 64.00 | - | - | 0 | 0 | - | 56.79 | 51.96 | 57.23 | - | - | 0 | - | 0.00% |
| 2024-11-22 | 0 | 63.50 | 58.10 | 64.00 | - | - | 0 | 0 | - | 56.79 | 51.96 | 57.23 | - | - | 0 | - | 0.00% |
| 2024-11-21 | 0 | 63.50 | 58.30 | 64.00 | - | - | 0 | 0 | - | 56.79 | 52.14 | 57.23 | - | - | 0 | - | 0.00% |
| 2024-11-20 | 0 | 63.50 | 61.00 | 64.00 | - | - | 0 | 0 | - | 56.79 | 54.55 | 57.23 | - | - | 0 | - | 0.00% |
| 2024-11-19 | 0 | 63.50 | 61.15 | 63.50 | 61.10 | 63.50 | 1,500 | 94,050 | 62.700 | 56.79 | 54.69 | 56.79 | 54.64 | 56.79 | 1,677 | 56.072 | 4.10% |
| 2024-11-18 | 0 | 61.00 | 60.00 | 61.10 | - | - | 0 | 0 | - | 54.55 | 53.66 | 54.64 | - | - | 0 | - | 0.00% |
| 2024-11-15 | 0 | 61.00 | 60.25 | 63.50 | - | - | 0 | 0 | - | 54.55 | 53.88 | 56.79 | - | - | 0 | - | 0.00% |
| 2024-11-14 | 0 | 61.00 | 60.30 | 63.00 | 61.00 | 61.00 | 1,000 | 61,000 | 61.000 | 54.55 | 53.93 | 56.34 | 54.55 | 54.55 | 1,118 | 54.551 | -4.69% |
| 2024-11-13 | 0 | 64.00 | 61.30 | 64.00 | - | - | 0 | 0 | - | 57.23 | 54.82 | 57.23 | - | - | 0 | - | 0.00% |
| 2024-11-12 | 0 | 64.00 | 61.50 | 64.00 | - | - | 0 | 0 | - | 57.23 | 55.00 | 57.23 | - | - | 0 | - | 0.00% |
| 2024-11-11 | 0 | 64.00 | 61.05 | 64.00 | 61.00 | 64.00 | 6,000 | 367,625 | 61.271 | 57.23 | 54.60 | 57.23 | 54.55 | 57.23 | 6,709 | 54.794 | 2.40% |
| 2024-11-08 | 0 | 62.50 | 61.00 | 64.00 | - | - | 0 | 0 | - | 55.89 | 54.55 | 57.23 | - | - | 0 | - | 0.00% |
| 2024-11-07 | 0 | 62.50 | 62.10 | 64.00 | - | - | 0 | 0 | - | 55.89 | 55.54 | 57.23 | - | - | 0 | - | 0.00% |
| 2024-11-06 | 0 | 62.50 | 62.00 | 64.00 | 62.50 | 62.50 | 500 | 31,250 | 62.500 | 55.89 | 55.45 | 57.23 | 55.89 | 55.89 | 559 | 55.893 | 0.00% |
| 2024-11-05 | 0 | 62.50 | 62.50 | 64.50 | 62.50 | 62.50 | 500 | 31,250 | 62.500 | 55.89 | 55.89 | 57.68 | 55.89 | 55.89 | 559 | 55.893 | -2.34% |
| 2024-11-04 | 0 | 64.00 | 61.50 | 64.00 | - | - | 0 | 0 | - | 57.23 | 55.00 | 57.23 | - | - | 0 | - | 0.00% |
| 2024-11-01 | 0 | 64.00 | 62.00 | 64.00 | 62.00 | 64.00 | 3,500 | 218,000 | 62.286 | 57.23 | 55.45 | 57.23 | 55.45 | 57.23 | 3,914 | 55.701 | 0.00% |
| 2024-10-31 | 0 | 64.00 | 62.00 | 64.00 | 62.00 | 64.00 | 645,625 | 40,031,750 | 62.005 | 57.23 | 55.45 | 57.23 | 55.45 | 57.23 | 721,945 | 55.450 | 4.40% |
| 2024-10-30 | 0 | 61.30 | 61.30 | 64.00 | - | - | 0 | 0 | - | 54.82 | 54.82 | 57.23 | - | - | 0 | - | 0.00% |
| 2024-10-29 | 0 | 61.30 | 61.30 | 65.00 | - | - | 0 | 0 | - | 54.82 | 54.82 | 58.13 | - | - | 0 | - | 0.00% |
| 2024-10-28 | 0 | 61.30 | 60.50 | 65.00 | - | - | 0 | 0 | - | 54.82 | 54.10 | 58.13 | - | - | 0 | - | 0.00% |
| 2024-10-25 | 0 | 61.30 | 61.30 | 65.00 | 61.00 | 61.00 | 1,000 | 61,000 | 61.000 | 54.82 | 54.82 | 58.13 | 54.55 | 54.55 | 1,118 | 54.551 | 0.49% |
| 2024-10-24 | 0 | 61.00 | 61.00 | 65.00 | - | - | 0 | 0 | - | 54.55 | 54.55 | 58.13 | - | - | 0 | - | 0.00% |
| 2024-10-23 | 0 | 61.00 | 61.00 | 65.00 | 61.00 | 61.00 | 500 | 30,500 | 61.000 | 54.55 | 54.55 | 58.13 | 54.55 | 54.55 | 559 | 54.551 | -6.15% |
| 2024-10-22 | 0 | 65.00 | 61.00 | 65.00 | - | - | 0 | 0 | - | 58.13 | 54.55 | 58.13 | - | - | 0 | - | 0.00% |
| 2024-10-21 | 0 | 65.00 | 61.50 | 67.00 | 65.00 | 65.00 | 500 | 32,500 | 65.000 | 58.13 | 55.00 | 59.92 | 58.13 | 58.13 | 559 | 58.129 | 7.44% |
| 2024-10-18 | 0 | 60.50 | 60.30 | 65.00 | - | - | 0 | 0 | - | 54.10 | 53.93 | 58.13 | - | - | 0 | - | 0.00% |
| 2024-10-17 | 0 | 60.50 | 60.50 | 64.00 | - | - | 0 | 0 | - | 54.10 | 54.10 | 57.23 | - | - | 0 | - | 0.83% |
| 2024-10-16 | 0 | 60.00 | 59.50 | 68.00 | 60.00 | 60.00 | 500 | 30,000 | 60.000 | 53.66 | 53.21 | 60.81 | 53.66 | 53.66 | 559 | 53.657 | 0.00% |
| 2024-10-15 | 0 | 60.00 | 60.00 | 69.20 | 60.00 | 60.00 | 500 | 30,000 | 60.000 | 53.66 | 53.66 | 61.88 | 53.66 | 53.66 | 559 | 53.657 | -2.44% |
| 2024-10-14 | 0 | 61.50 | 60.00 | 69.20 | - | - | 0 | 0 | - | 55.00 | 53.66 | 61.88 | - | - | 0 | - | 0.00% |
| 2024-10-10 | 0 | 61.50 | 61.00 | 69.20 | - | - | 0 | 0 | - | 55.00 | 54.55 | 61.88 | - | - | 0 | - | 0.00% |
| 2024-10-09 | 0 | 61.50 | 61.50 | 69.30 | 61.50 | 61.50 | 500 | 30,750 | 61.500 | 55.00 | 55.00 | 61.97 | 55.00 | 55.00 | 559 | 54.999 | -3.15% |
| 2024-10-08 | 0 | 63.50 | 61.50 | 69.20 | - | - | 0 | 0 | - | 56.79 | 55.00 | 61.88 | - | - | 0 | - | 0.00% |
| 2024-10-07 | 0 | 63.50 | 63.50 | 68.80 | 63.50 | 63.50 | 500 | 31,750 | 63.500 | 56.79 | 56.79 | 61.53 | 56.79 | 56.79 | 559 | 56.787 | 0.79% |
| 2024-10-04 | 0 | 63.00 | 63.00 | 67.50 | - | - | 0 | 0 | - | 56.34 | 56.34 | 60.36 | - | - | 0 | - | 1.61% |
| 2024-10-03 | 0 | 62.00 | 61.00 | 67.50 | 62.00 | 62.00 | 2,500 | 155,000 | 62.000 | 55.45 | 54.55 | 60.36 | 55.45 | 55.45 | 2,796 | 55.446 | -3.13% |
| 2024-10-02 | 0 | 64.00 | 64.00 | 66.10 | 64.00 | 64.00 | 1,000 | 64,000 | 64.000 | 57.23 | 57.23 | 59.11 | 57.23 | 57.23 | 1,118 | 57.234 | 2.40% |
| 2024-09-30 | 0 | 62.50 | 61.10 | 64.40 | - | - | 0 | 0 | - | 55.89 | 54.64 | 57.59 | - | - | 0 | - | 0.00% |
| 2024-09-27 | 0 | 62.50 | 60.50 | 62.50 | 62.50 | 62.50 | 500 | 31,250 | 62.500 | 55.89 | 54.10 | 55.89 | 55.89 | 55.89 | 559 | 55.893 | 0.00% |
| 2024-09-26 | 0 | 62.50 | 60.00 | 63.00 | 62.50 | 62.50 | 500 | 31,250 | 62.500 | 55.89 | 53.66 | 56.34 | 55.89 | 55.89 | 559 | 55.893 | 5.93% |
| 2024-09-25 | 0 | 59.00 | 58.90 | 63.50 | - | - | 0 | 0 | - | 52.76 | 52.67 | 56.79 | - | - | 0 | - | 0.00% |
| 2024-09-24 | 0 | 59.00 | 59.00 | 61.80 | 58.50 | 58.50 | 500 | 29,250 | 58.500 | 52.76 | 52.76 | 55.27 | 52.32 | 52.32 | 559 | 52.316 | 0.85% |
| 2024-09-23 | 0 | 58.50 | 57.00 | 61.80 | - | - | 0 | 0 | - | 52.32 | 50.97 | 55.27 | - | - | 0 | - | 0.00% |
| 2024-09-20 | 0 | 58.50 | 58.20 | 61.80 | - | - | 0 | 0 | - | 52.32 | 52.05 | 55.27 | - | - | 0 | - | 0.00% |
| 2024-09-19 | 0 | 58.50 | 58.50 | 61.80 | - | - | 0 | 0 | - | 52.32 | 52.32 | 55.27 | - | - | 0 | - | 1.21% |
| 2024-09-17 | 0 | 57.80 | 57.30 | 61.50 | - | - | 0 | 0 | - | 51.69 | 51.24 | 55.00 | - | - | 0 | - | 0.00% |
| 2024-09-16 | 0 | 57.80 | 57.80 | 61.75 | - | - | 0 | 0 | - | 51.69 | 51.69 | 55.22 | - | - | 0 | - | 0.00% |
| 2024-09-13 | 0 | 57.80 | 57.50 | 61.75 | - | - | 0 | 0 | - | 51.69 | 51.42 | 55.22 | - | - | 0 | - | 0.00% |
| 2024-09-12 | 0 | 57.80 | 57.00 | 61.00 | - | - | 0 | 0 | - | 51.69 | 50.97 | 54.55 | - | - | 0 | - | 0.00% |
| 2024-09-11 | 0 | 57.80 | 57.80 | 61.80 | - | - | 0 | 0 | - | 51.69 | 51.69 | 55.27 | - | - | 0 | - | 0.00% |
| 2024-09-10 | 0 | 57.80 | 57.80 | 61.00 | 57.80 | 57.80 | 2,500 | 144,500 | 57.800 | 51.69 | 51.69 | 54.55 | 51.69 | 51.69 | 2,796 | 51.690 | 0.00% |
| 2024-09-09 | 0 | 57.80 | 57.70 | 61.00 | 57.80 | 57.80 | 4,000 | 231,200 | 57.800 | 51.69 | 51.60 | 54.55 | 51.69 | 51.69 | 4,473 | 51.690 | -0.94% |
| 2024-09-05 | 0 | 58.35 | 58.35 | 61.80 | 58.05 | 58.30 | 6,500 | 377,450 | 58.069 | 52.18 | 52.18 | 55.27 | 51.91 | 52.14 | 7,268 | 51.930 | -4.34% |
| 2024-09-04 | 0 | 61.00 | 58.30 | 61.80 | - | - | 0 | 0 | - | 54.55 | 52.14 | 55.27 | - | - | 0 | - | 0.00% |
| 2024-09-03 | 0 | 61.00 | 59.00 | 61.80 | - | - | 0 | 0 | - | 54.55 | 52.76 | 55.27 | - | - | 0 | - | 0.00% |
| 2024-09-02 | 0 | 61.00 | 58.50 | 61.80 | - | - | 1 | 61 | 61.000 | 54.55 | 52.32 | 55.27 | - | - | 1 | 54.551 | 0.00% |
| 2024-08-30 | 0 | 61.00 | 60.00 | 61.80 | 61.00 | 61.00 | 7,500 | 457,500 | 61.000 | 54.55 | 53.66 | 55.27 | 54.55 | 54.55 | 8,387 | 54.551 | 1.67% |
| 2024-08-29 | 0 | 60.00 | 59.75 | 61.00 | - | - | 0 | 0 | - | 53.66 | 53.43 | 54.55 | - | - | 0 | - | 0.00% |
| 2024-08-28 | 0 | 60.00 | 59.00 | 61.00 | - | - | 0 | 0 | - | 53.66 | 52.76 | 54.55 | - | - | 0 | - | 0.00% |
| 2024-08-27 | 0 | 60.00 | 60.00 | 61.00 | 60.00 | 60.00 | 500 | 30,000 | 60.000 | 53.66 | 53.66 | 54.55 | 53.66 | 53.66 | 559 | 53.657 | -1.64% |
| 2024-08-26 | 0 | 61.00 | 60.00 | 61.00 | - | - | 0 | 0 | - | 54.55 | 53.66 | 54.55 | - | - | 0 | - | 0.00% |
| 2024-08-23 | 0 | 61.00 | 59.55 | 61.00 | 61.00 | 61.00 | 1,000 | 61,000 | 61.000 | 54.55 | 53.25 | 54.55 | 54.55 | 54.55 | 1,118 | 54.551 | 0.74% |
| 2024-08-22 | 0 | 60.55 | 59.90 | 61.00 | - | - | 0 | 0 | - | 54.15 | 53.57 | 54.55 | - | - | 0 | - | 0.00% |
| 2024-08-21 | 0 | 60.55 | 59.55 | 61.00 | 60.55 | 60.55 | 500 | 30,275 | 60.550 | 54.15 | 53.25 | 54.55 | 54.15 | 54.15 | 559 | 54.149 | -2.34% |
| 2024-08-20 | 0 | 62.00 | 60.55 | 63.00 | - | - | 0 | 0 | - | 55.45 | 54.15 | 56.34 | - | - | 0 | - | 0.00% |
| 2024-08-19 | 0 | 62.00 | 60.55 | 63.00 | - | - | 0 | 0 | - | 55.45 | 54.15 | 56.34 | - | - | 0 | - | 0.00% |
| 2024-08-16 | 0 | 62.00 | 60.55 | 62.00 | 62.00 | 62.00 | 500 | 31,000 | 62.000 | 55.45 | 54.15 | 55.45 | 55.45 | 55.45 | 559 | 55.446 | 0.00% |
| 2024-08-15 | 0 | 62.00 | 60.55 | 62.00 | - | - | 0 | 0 | - | 55.45 | 54.15 | 55.45 | - | - | 0 | - | 0.00% |
| 2024-08-14 | 0 | 62.00 | 60.55 | 62.00 | - | - | 0 | 0 | - | 55.45 | 54.15 | 55.45 | - | - | 0 | - | 0.00% |
| 2024-08-13 | 0 | 62.00 | 61.05 | 62.00 | - | - | 0 | 0 | - | 55.45 | 54.60 | 55.45 | - | - | 0 | - | 0.00% |
| 2024-08-12 | 0 | 62.00 | 61.50 | 62.50 | 62.00 | 62.00 | 2,000 | 124,000 | 62.000 | 55.45 | 55.00 | 55.89 | 55.45 | 55.45 | 2,236 | 55.446 | -0.80% |
| 2024-08-09 | 0 | 62.50 | 62.20 | 62.50 | 62.10 | 63.00 | 4,500 | 281,300 | 62.511 | 55.89 | 55.62 | 55.89 | 55.54 | 56.34 | 5,032 | 55.903 | -3.10% |
| 2024-08-08 | 0 | 64.50 | - | 66.90 | - | - | 0 | 0 | - | 57.68 | - | 59.83 | - | - | 0 | - | 0.00% |
| 2024-08-07 | 0 | 64.50 | - | - | - | - | 0 | 0 | - | 57.68 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-06 | 0 | 64.50 | - | - | - | - | 0 | 0 | - | 57.68 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-05 | 0 | 64.50 | 61.00 | 81.45 | - | - | 0 | 0 | - | 57.68 | 54.55 | 72.84 | - | - | 0 | - | 0.00% |
| 2024-08-02 | 0 | 64.50 | 61.50 | 81.50 | - | - | 0 | 0 | - | 57.68 | 55.00 | 72.88 | - | - | 0 | - | 0.00% |
| 2024-08-01 | 0 | 64.50 | - | - | - | - | 0 | 0 | - | 57.68 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-31 | 0 | 64.50 | 64.50 | - | 64.40 | 64.40 | 500 | 32,200 | 64.400 | 57.68 | 57.68 | - | 57.59 | 57.59 | 559 | 57.592 | 0.00% |
| 2024-07-30 | 0 | 64.50 | 64.50 | 66.50 | 64.40 | 68.00 | 4,000 | 265,850 | 66.463 | 57.68 | 57.68 | 59.47 | 57.59 | 60.81 | 4,473 | 59.436 | -6.25% |
| 2024-07-29 | 0 | 68.80 | - | 81.50 | - | - | 0 | 0 | - | 61.53 | - | 72.88 | - | - | 0 | - | 0.00% |
| 2024-07-26 | 0 | 68.80 | 64.10 | 68.80 | - | - | 0 | 0 | - | 61.53 | 57.32 | 61.53 | - | - | 0 | - | -0.43% |
| 2024-07-25 | 0 | 69.10 | - | 70.00 | - | - | 0 | 0 | - | 61.80 | - | 62.60 | - | - | 0 | - | 0.00% |
| 2024-07-24 | 0 | 69.10 | - | 70.00 | - | - | 0 | 0 | - | 61.80 | - | 62.60 | - | - | 0 | - | 0.00% |
| 2024-07-23 | 0 | 69.10 | 64.15 | 80.95 | - | - | 0 | 0 | - | 61.80 | 57.37 | 72.39 | - | - | 0 | - | 0.00% |
| 2024-07-22 | 0 | 69.10 | 63.60 | 70.00 | - | - | 0 | 0 | - | 61.80 | 56.88 | 62.60 | - | - | 0 | - | 0.00% |
| 2024-07-19 | 0 | 69.10 | 63.10 | 70.00 | - | - | 0 | 0 | - | 61.80 | 56.43 | 62.60 | - | - | 0 | - | 0.00% |
| 2024-07-18 | 0 | 69.10 | 64.10 | 70.00 | - | - | 0 | 0 | - | 61.80 | 57.32 | 62.60 | - | - | 0 | - | 0.00% |
| 2024-07-17 | 0 | 69.10 | 64.50 | 70.00 | - | - | 0 | 0 | - | 61.80 | 57.68 | 62.60 | - | - | 0 | - | 0.00% |
| 2024-07-16 | 0 | 69.10 | - | 70.00 | - | - | 0 | 0 | - | 61.80 | - | 62.60 | - | - | 0 | - | 0.00% |
| 2024-07-15 | 0 | 69.10 | - | 82.30 | - | - | 0 | 0 | - | 61.80 | - | 73.60 | - | - | 0 | - | 0.00% |
| 2024-07-12 | 0 | 69.10 | - | 79.00 | - | - | 0 | 0 | - | 61.80 | - | 70.65 | - | - | 0 | - | 0.00% |
| 2024-07-11 | 0 | 69.10 | - | 80.00 | - | - | 0 | 0 | - | 61.80 | - | 71.54 | - | - | 0 | - | 0.00% |
| 2024-07-10 | 0 | 69.10 | - | 82.30 | - | - | 0 | 0 | - | 61.80 | - | 73.60 | - | - | 0 | - | 0.00% |
| 2024-07-09 | 0 | 69.10 | - | 82.25 | - | - | 0 | 0 | - | 61.80 | - | 73.55 | - | - | 0 | - | 0.00% |
| 2024-07-08 | 0 | 69.10 | - | 82.30 | - | - | 0 | 0 | - | 61.80 | - | 73.60 | - | - | 0 | - | 0.00% |
| 2024-07-05 | 0 | 69.10 | - | 82.00 | - | - | 0 | 0 | - | 61.80 | - | 73.33 | - | - | 0 | - | 0.00% |
| 2024-07-04 | 0 | 69.10 | 65.10 | - | - | - | 0 | 0 | - | 61.80 | 58.22 | - | - | - | 0 | - | 0.00% |
| 2024-07-03 | 0 | 69.10 | 69.10 | - | - | - | 500 | 34,500 | 69.000 | 61.80 | 61.80 | - | - | - | 559 | 61.706 | 2.83% |
| 2024-07-02 | 0 | 67.20 | 63.20 | 72.95 | - | - | 0 | 0 | - | 60.10 | 56.52 | 65.24 | - | - | 0 | - | 0.00% |
| 2024-06-28 | 0 | 67.20 | 63.00 | 69.00 | - | - | 0 | 0 | - | 60.10 | 56.34 | 61.71 | - | - | 0 | - | 0.00% |
| 2024-06-27 | 0 | 67.20 | 64.10 | 69.00 | - | - | 0 | 0 | - | 60.10 | 57.32 | 61.71 | - | - | 0 | - | 0.00% |
| 2024-06-26 | 0 | 67.20 | 64.10 | - | - | - | 0 | 0 | - | 60.10 | 57.32 | - | - | - | 0 | - | 0.00% |
| 2024-06-25 | 0 | 67.20 | 65.10 | 69.00 | - | - | 0 | 0 | - | 60.10 | 58.22 | 61.71 | - | - | 0 | - | 0.00% |
| 2024-06-24 | 0 | 67.20 | 65.00 | - | - | - | 0 | 0 | - | 60.10 | 58.13 | - | - | - | 0 | - | 0.00% |
| 2024-06-21 | 0 | 67.20 | 65.85 | - | - | - | 0 | 0 | - | 60.10 | 58.89 | - | - | - | 0 | - | 0.00% |
| 2024-06-20 | 0 | 67.20 | 65.55 | - | - | - | 0 | 0 | - | 60.10 | 58.62 | - | - | - | 0 | - | -0.00% |
| 2024-06-19 | 0 | 69.00 | 68.50 | 69.00 | - | - | 0 | 0 | - | 60.10 | 59.66 | 60.10 | - | - | 0 | - | 0.00% |
| 2024-06-18 | 0 | 69.00 | 67.10 | 70.20 | - | - | 0 | 0 | - | 60.10 | 58.44 | 61.14 | - | - | 0 | - | 0.00% |
| 2024-06-17 | 0 | 69.00 | 68.50 | - | 66.90 | 69.00 | 1,000 | 67,950 | 67.950 | 60.10 | 59.66 | - | 58.27 | 60.10 | 1,148 | 59.181 | 1.47% |
| 2024-06-14 | 0 | 68.00 | - | - | 68.00 | 68.00 | 1,000 | 68,000 | 68.000 | 59.23 | - | - | 59.23 | 59.23 | 1,148 | 59.225 | 0.00% |
| 2024-06-13 | 0 | 68.00 | 68.00 | - | - | - | 0 | 0 | - | 59.23 | 59.23 | - | - | - | 0 | - | 0.00% |
| 2024-06-12 | 0 | 68.00 | 68.00 | - | - | - | 0 | 0 | - | 59.23 | 59.23 | - | - | - | 0 | - | 0.00% |
| 2024-06-11 | 0 | 68.00 | 68.00 | 68.50 | 68.00 | 68.00 | 1,000 | 68,000 | 68.000 | 59.23 | 59.23 | 59.66 | 59.23 | 59.23 | 1,148 | 59.225 | -1.45% |
| 2024-06-07 | 0 | 69.00 | 68.50 | 69.00 | 69.00 | 69.00 | 1,500 | 103,500 | 69.000 | 60.10 | 59.66 | 60.10 | 60.10 | 60.10 | 1,722 | 60.096 | 0.00% |
| 2024-06-06 | 0 | 69.00 | 69.00 | 71.00 | - | - | 0 | 0 | - | 60.10 | 60.10 | 61.84 | - | - | 0 | - | 0.58% |
| 2024-06-05 | 0 | 68.60 | 68.50 | 72.00 | 68.60 | 69.00 | 1,500 | 103,100 | 68.733 | 59.75 | 59.66 | 62.71 | 59.75 | 60.10 | 1,722 | 59.864 | -0.58% |
| 2024-06-04 | 0 | 69.00 | 68.50 | 71.00 | - | - | 0 | 0 | - | 60.10 | 59.66 | 61.84 | - | - | 0 | - | 0.00% |
| 2024-06-03 | 0 | 69.00 | 68.10 | 70.00 | - | - | 0 | 0 | - | 60.10 | 59.31 | 60.97 | - | - | 0 | - | 0.00% |
| 2024-05-31 | 0 | 69.00 | 68.05 | 70.00 | - | - | 0 | 0 | - | 60.10 | 59.27 | 60.97 | - | - | 0 | - | 0.00% |
| 2024-05-30 | 0 | 69.00 | 68.00 | - | - | - | 0 | 0 | - | 60.10 | 59.23 | - | - | - | 0 | - | 0.00% |
| 2024-05-29 | 0 | 69.00 | 68.50 | 70.00 | - | - | 0 | 0 | - | 60.10 | 59.66 | 60.97 | - | - | 0 | - | 0.00% |
| 2024-05-28 | 0 | 69.00 | 68.00 | 70.00 | - | - | 0 | 0 | - | 60.10 | 59.23 | 60.97 | - | - | 0 | - | 0.00% |
| 2024-05-27 | 0 | 69.00 | 67.80 | 70.00 | 69.00 | 70.00 | 2,000 | 138,500 | 69.250 | 60.10 | 59.05 | 60.97 | 60.10 | 60.97 | 2,296 | 60.314 | 0.00% |
| 2024-05-24 | 0 | 69.00 | 69.00 | 70.00 | 69.00 | 69.00 | 500 | 34,500 | 69.000 | 60.10 | 60.10 | 60.97 | 60.10 | 60.10 | 574 | 60.096 | -1.43% |
| 2024-05-23 | 0 | 70.00 | 70.00 | 70.80 | - | - | 0 | 0 | - | 60.97 | 60.97 | 61.66 | - | - | 0 | - | 0.00% |
| 2024-05-22 | 0 | 70.00 | 69.00 | 71.00 | - | - | 0 | 0 | - | 60.97 | 60.10 | 61.84 | - | - | 0 | - | 0.00% |
| 2024-05-21 | 0 | 70.00 | 68.80 | 70.80 | - | - | 0 | 0 | - | 60.97 | 59.92 | 61.66 | - | - | 0 | - | 0.00% |
| 2024-05-20 | 0 | 70.00 | 69.00 | 71.00 | 70.00 | 70.00 | 500 | 35,000 | 70.000 | 60.97 | 60.10 | 61.84 | 60.97 | 60.97 | 574 | 60.967 | 0.00% |
| 2024-05-17 | 0 | 70.00 | 70.00 | 72.00 | - | - | 0 | 0 | - | 60.97 | 60.97 | 62.71 | - | - | 0 | - | 0.00% |
| 2024-05-16 | 0 | 70.00 | 69.00 | 71.00 | 70.00 | 71.00 | 2,500 | 176,500 | 70.600 | 60.97 | 60.10 | 61.84 | 60.97 | 61.84 | 2,870 | 61.490 | 1.45% |
| 2024-05-14 | 0 | 69.00 | 68.55 | 70.00 | - | - | 0 | 0 | - | 60.10 | 59.70 | 60.97 | - | - | 0 | - | 0.00% |
| 2024-05-13 | 0 | 69.00 | 69.00 | 70.00 | 69.00 | 69.80 | 1,500 | 104,300 | 69.533 | 60.10 | 60.10 | 60.97 | 60.10 | 60.79 | 1,722 | 60.561 | 0.00% |
| 2024-05-10 | 0 | 69.00 | 68.60 | 70.80 | 69.00 | 69.00 | 3,500 | 241,500 | 69.000 | 60.10 | 59.75 | 61.66 | 60.10 | 60.10 | 4,019 | 60.096 | -0.72% |
| 2024-05-09 | 0 | 69.50 | - | 69.50 | - | - | 0 | 0 | - | 60.53 | - | 60.53 | - | - | 0 | - | 0.00% |
| 2024-05-08 | 0 | 69.50 | - | 71.25 | - | - | 0 | 0 | - | 60.53 | - | 62.06 | - | - | 0 | - | 0.00% |
| 2024-05-07 | 0 | 69.50 | 68.50 | 70.20 | - | - | 0 | 0 | - | 60.53 | 59.66 | 61.14 | - | - | 0 | - | 0.00% |
| 2024-05-06 | 0 | 69.50 | 69.00 | 71.50 | - | - | 0 | 0 | - | 60.53 | 60.10 | 62.27 | - | - | 0 | - | 0.00% |
| 2024-05-03 | 0 | 69.50 | 69.50 | 70.70 | - | - | 0 | 0 | - | 60.53 | 60.53 | 61.58 | - | - | 0 | - | 0.00% |
| 2024-05-02 | 0 | 69.50 | 68.50 | 71.00 | 69.50 | 69.50 | 1,000 | 69,500 | 69.500 | 60.53 | 59.66 | 61.84 | 60.53 | 60.53 | 1,148 | 60.531 | 0.72% |
| 2024-04-30 | 0 | 69.00 | 68.60 | 69.50 | 69.00 | 69.00 | 1,000 | 69,000 | 69.000 | 60.10 | 59.75 | 60.53 | 60.10 | 60.10 | 1,148 | 60.096 | 0.00% |
| 2024-04-29 | 0 | 69.00 | 68.50 | 70.20 | 68.90 | 69.20 | 5,000 | 345,050 | 69.010 | 60.10 | 59.66 | 61.14 | 60.01 | 60.27 | 5,741 | 60.105 | 0.00% |
| 2024-04-26 | 0 | 69.00 | 68.00 | 69.00 | 68.00 | 69.00 | 1,500 | 103,000 | 68.667 | 60.10 | 59.23 | 60.10 | 59.23 | 60.10 | 1,722 | 59.806 | -0.72% |
| 2024-04-25 | 0 | 69.50 | 63.80 | 70.80 | - | - | 0 | 0 | - | 60.53 | 55.57 | 61.66 | - | - | 0 | - | 0.00% |
| 2024-04-24 | 0 | 69.50 | 65.00 | 70.00 | - | - | 0 | 0 | - | 60.53 | 56.61 | 60.97 | - | - | 0 | - | 0.00% |
| 2024-04-23 | 0 | 69.50 | 65.00 | 69.50 | - | - | 0 | 0 | - | 60.53 | 56.61 | 60.53 | - | - | 0 | - | -0.43% |
| 2024-04-22 | 0 | 69.80 | 66.10 | 70.50 | - | - | 0 | 0 | - | 60.79 | 57.57 | 61.40 | - | - | 0 | - | 0.00% |
| 2024-04-19 | 0 | 69.80 | 67.00 | 70.50 | - | - | 0 | 0 | - | 60.79 | 58.35 | 61.40 | - | - | 0 | - | 0.00% |
| 2024-04-18 | 0 | 69.80 | 68.00 | 70.00 | - | - | 0 | 0 | - | 60.79 | 59.23 | 60.97 | - | - | 0 | - | 0.00% |
| 2024-04-17 | 0 | 69.80 | 68.30 | 70.50 | - | - | 0 | 0 | - | 60.79 | 59.49 | 61.40 | - | - | 0 | - | 0.00% |
| 2024-04-16 | 0 | 69.80 | 69.50 | 69.80 | 69.80 | 72.00 | 5,000 | 353,400 | 70.680 | 60.79 | 60.53 | 60.79 | 60.79 | 62.71 | 5,741 | 61.559 | -3.06% |
| 2024-04-15 | 0 | 72.00 | - | 72.50 | 72.00 | 72.50 | 2,000 | 144,500 | 72.250 | 62.71 | - | 63.14 | 62.71 | 63.14 | 2,296 | 62.927 | -2.70% |
| 2024-04-12 | 0 | 74.00 | 72.80 | 74.00 | 73.50 | 74.40 | 3,500 | 257,950 | 73.700 | 64.45 | 63.41 | 64.45 | 64.02 | 64.80 | 4,019 | 64.189 | -1.33% |
| 2024-04-11 | 0 | 75.00 | 74.40 | 75.00 | 74.80 | 75.00 | 1,000 | 74,900 | 74.900 | 65.32 | 64.80 | 65.32 | 65.15 | 65.32 | 1,148 | 65.235 | -0.27% |
| 2024-04-10 | 0 | 75.20 | 74.80 | 75.20 | 74.80 | 75.20 | 2,000 | 150,000 | 75.000 | 65.50 | 65.15 | 65.50 | 65.15 | 65.50 | 2,296 | 65.322 | -3.34% |
| 2024-04-09 | 0 | 77.80 | 77.00 | 78.30 | - | - | 0 | 0 | - | 67.76 | 67.06 | 68.20 | - | - | 0 | - | 0.00% |
| 2024-04-08 | 0 | 77.80 | - | 78.80 | 77.80 | 77.80 | 1,000 | 77,800 | 77.800 | 67.76 | - | 68.63 | 67.76 | 67.76 | 1,148 | 67.760 | -1.52% |
| 2024-04-05 | 0 | 79.00 | 76.70 | 80.00 | - | - | 0 | 0 | - | 68.81 | 66.80 | 69.68 | - | - | 0 | - | 0.00% |
| 2024-04-03 | 0 | 79.00 | 77.80 | 79.00 | 79.00 | 79.00 | 500 | 39,500 | 79.000 | 68.81 | 67.76 | 68.81 | 68.81 | 68.81 | 574 | 68.806 | 0.00% |
| 2024-04-02 | 0 | 79.00 | 78.00 | 80.00 | 79.00 | 79.00 | 1,000 | 79,000 | 79.000 | 68.81 | 67.93 | 69.68 | 68.81 | 68.81 | 1,148 | 68.806 | 0.00% |
| 2024-03-28 | 0 | 79.00 | 78.50 | 80.00 | 79.00 | 79.85 | 4,500 | 358,075 | 79.572 | 68.81 | 68.37 | 69.68 | 68.81 | 69.55 | 5,167 | 69.304 | -2.53% |
| 2024-03-27 | 0 | 81.05 | 80.00 | 82.00 | 81.05 | 81.05 | 500 | 40,525 | 81.050 | 70.59 | 69.68 | 71.42 | 70.59 | 70.59 | 574 | 70.591 | -1.46% |
| 2024-03-26 | 0 | 82.25 | - | 85.00 | - | - | 0 | 0 | - | 71.64 | - | 74.03 | - | - | 0 | - | 0.00% |
| 2024-03-25 | 0 | 82.25 | - | 85.00 | - | - | 0 | 0 | - | 71.64 | - | 74.03 | - | - | 0 | - | 0.00% |
| 2024-03-22 | 0 | 82.25 | 81.25 | 82.80 | - | - | 0 | 0 | - | 71.64 | 70.77 | 72.12 | - | - | 0 | - | 0.00% |
| 2024-03-21 | 0 | 82.25 | 81.05 | 85.00 | - | - | 0 | 0 | - | 71.64 | 70.59 | 74.03 | - | - | 0 | - | 0.00% |
| 2024-03-20 | 0 | 82.25 | 81.05 | 85.00 | - | - | 0 | 0 | - | 71.64 | 70.59 | 74.03 | - | - | 0 | - | 0.00% |
| 2024-03-19 | 0 | 82.25 | 81.00 | 85.00 | - | - | 0 | 0 | - | 71.64 | 70.55 | 74.03 | - | - | 0 | - | 0.00% |
| 2024-03-18 | 0 | 82.25 | 81.50 | 84.00 | - | - | 0 | 0 | - | 71.64 | 70.98 | 73.16 | - | - | 0 | - | 0.00% |
| 2024-03-15 | 0 | 82.25 | 82.25 | 83.20 | 81.00 | 85.00 | 10,000 | 824,050 | 82.405 | 71.64 | 71.64 | 72.46 | 70.55 | 74.03 | 11,482 | 71.771 | -2.66% |
| 2024-03-14 | 0 | 84.50 | 84.00 | 85.00 | 84.50 | 85.50 | 3,500 | 297,225 | 84.921 | 73.60 | 73.16 | 74.03 | 73.60 | 74.47 | 4,019 | 73.963 | -1.86% |
| 2024-03-13 | 0 | 86.10 | 85.80 | 87.95 | 86.00 | 86.10 | 2,500 | 215,100 | 86.040 | 74.99 | 74.73 | 76.60 | 74.90 | 74.99 | 2,870 | 74.937 | -0.40% |
| 2024-03-12 | 0 | 86.45 | 86.45 | 87.80 | 86.20 | 86.20 | 1,000 | 86,200 | 86.200 | 75.29 | 75.29 | 76.47 | 75.08 | 75.08 | 1,148 | 75.076 | -1.71% |
| 2024-03-11 | 0 | 87.95 | 86.75 | 89.50 | 87.95 | 88.00 | 1,000 | 87,975 | 87.975 | 76.60 | 75.56 | 77.95 | 76.60 | 76.64 | 1,148 | 76.622 | -2.17% |
| 2024-03-08 | 0 | 89.90 | 89.90 | - | 89.90 | 89.90 | 1,500 | 134,850 | 89.900 | 78.30 | 78.30 | - | 78.30 | 78.30 | 1,722 | 78.299 | 0.00% |
| 2024-03-07 | 0 | 89.90 | 89.00 | - | - | - | 0 | 0 | - | 78.30 | 77.52 | - | - | - | 0 | - | 0.00% |
| 2024-03-06 | 0 | 89.90 | 89.90 | - | 89.90 | 89.90 | 500 | 44,950 | 89.900 | 78.30 | 78.30 | - | 78.30 | 78.30 | 574 | 78.299 | -0.55% |
| 2024-03-05 | 0 | 90.40 | 89.90 | 92.00 | - | - | 0 | 0 | - | 78.73 | 78.30 | 80.13 | - | - | 0 | - | 0.00% |
| 2024-03-04 | 0 | 90.40 | - | - | - | - | 0 | 0 | - | 78.73 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-01 | 0 | 90.40 | 90.00 | 90.40 | 90.40 | 90.40 | 1,000 | 90,400 | 90.400 | 78.73 | 78.39 | 78.73 | 78.73 | 78.73 | 1,148 | 78.734 | -0.44% |
| 2024-02-29 | 0 | 90.80 | 90.10 | 93.00 | - | - | 0 | 0 | - | 79.08 | 78.47 | 81.00 | - | - | 0 | - | 0.00% |
| 2024-02-28 | 0 | 90.80 | 90.00 | 92.20 | 90.80 | 90.80 | 1,000 | 90,800 | 90.800 | 79.08 | 78.39 | 80.30 | 79.08 | 79.08 | 1,148 | 79.083 | 0.00% |
| 2024-02-27 | 0 | 90.80 | - | 93.00 | - | - | 0 | 0 | - | 79.08 | - | 81.00 | - | - | 0 | - | 0.00% |
| 2024-02-26 | 0 | 90.80 | 90.10 | 90.80 | 90.80 | 90.80 | 1,000 | 90,800 | 90.800 | 79.08 | 78.47 | 79.08 | 79.08 | 79.08 | 1,148 | 79.083 | -0.33% |
| 2024-02-23 | 0 | 91.10 | 90.00 | 92.30 | 91.10 | 91.10 | 500 | 45,550 | 91.100 | 79.34 | 78.39 | 80.39 | 79.34 | 79.34 | 574 | 79.344 | -1.30% |
| 2024-02-22 | 0 | 92.30 | - | 92.30 | - | - | 0 | 0 | - | 80.39 | - | 80.39 | - | - | 0 | - | 0.00% |
| 2024-02-21 | 0 | 92.30 | 91.10 | 92.30 | - | - | 0 | 0 | - | 80.39 | 79.34 | 80.39 | - | - | 0 | - | 0.00% |
| 2024-02-20 | 0 | 92.30 | - | 109.0 | - | - | 0 | 0 | - | 80.39 | - | 94.93 | - | - | 0 | - | 0.00% |
| 2024-02-19 | 0 | 92.30 | 90.10 | 109.0 | - | - | 0 | 0 | - | 80.39 | 78.47 | 94.93 | - | - | 0 | - | 0.00% |
| 2024-02-16 | 0 | 92.30 | 90.00 | - | - | - | 0 | 0 | - | 80.39 | 78.39 | - | - | - | 0 | - | 0.00% |
| 2024-02-15 | 0 | 92.30 | - | 92.30 | - | - | 0 | 0 | - | 80.39 | - | 80.39 | - | - | 0 | - | 0.00% |
| 2024-02-14 | 0 | 92.30 | 89.00 | - | - | - | 0 | 0 | - | 80.39 | 77.52 | - | - | - | 0 | - | 0.00% |
| 2024-02-09 | 0 | 92.30 | 89.00 | - | - | - | 0 | 0 | - | 80.39 | 77.52 | - | - | - | 0 | - | 0.00% |
| 2024-02-08 | 0 | 92.30 | 90.10 | 93.50 | 92.30 | 93.70 | 1,000 | 93,000 | 93.000 | 80.39 | 78.47 | 81.43 | 80.39 | 81.61 | 1,148 | 80.999 | -2.02% |
| 2024-02-07 | 0 | 94.20 | - | 96.00 | - | - | 0 | 0 | - | 82.04 | - | 83.61 | - | - | 0 | - | 0.00% |
| 2024-02-06 | 0 | 94.20 | - | 100.0 | - | - | 0 | 0 | - | 82.04 | - | 87.10 | - | - | 0 | - | 0.00% |
| 2024-02-05 | 0 | 94.20 | - | 100.0 | - | - | 0 | 0 | - | 82.04 | - | 87.10 | - | - | 0 | - | 0.00% |
| 2024-02-02 | 0 | 94.20 | 92.10 | 100.0 | - | - | 0 | 0 | - | 82.04 | 80.22 | 87.10 | - | - | 0 | - | 0.00% |
| 2024-02-01 | 0 | 94.20 | - | 100.0 | - | - | 0 | 0 | - | 82.04 | - | 87.10 | - | - | 0 | - | -0.00% |
| 2024-01-31 | 0 | 96.00 | 92.35 | 96.00 | 97.00 | 97.00 | 500 | 48,500 | 97.000 | 82.04 | 78.92 | 82.04 | 82.90 | 82.90 | 585 | 82.899 | 0.10% |
| 2024-01-30 | 0 | 95.90 | 93.05 | 95.90 | - | - | 0 | 0 | - | 81.96 | 79.52 | 81.96 | - | - | 0 | - | 0.00% |
| 2024-01-29 | 0 | 95.90 | - | 95.90 | 95.95 | 95.95 | 1,000 | 95,950 | 95.950 | 81.96 | - | 81.96 | 82.00 | 82.00 | 1,170 | 82.001 | -0.10% |
| 2024-01-26 | 0 | 96.00 | - | 97.00 | - | - | 0 | 0 | - | 82.04 | - | 82.90 | - | - | 0 | - | 0.00% |
| 2024-01-25 | 0 | 96.00 | 94.80 | 97.00 | - | - | 0 | 0 | - | 82.04 | 81.02 | 82.90 | - | - | 0 | - | 0.00% |
| 2024-01-24 | 0 | 96.00 | - | 97.00 | - | - | 0 | 0 | - | 82.04 | - | 82.90 | - | - | 0 | - | 0.00% |
| 2024-01-23 | 0 | 96.00 | - | 97.00 | - | - | 0 | 0 | - | 82.04 | - | 82.90 | - | - | 0 | - | 0.00% |
| 2024-01-22 | 0 | 96.00 | 94.30 | 96.00 | 95.50 | 96.00 | 1,000 | 95,750 | 95.750 | 82.04 | 80.59 | 82.04 | 81.62 | 82.04 | 1,170 | 81.830 | -0.52% |
| 2024-01-19 | 0 | 96.50 | 95.50 | 97.50 | - | - | 0 | 0 | - | 82.47 | 81.62 | 83.33 | - | - | 0 | - | 0.00% |
| 2024-01-18 | 0 | 96.50 | - | 97.00 | - | - | 0 | 0 | - | 82.47 | - | 82.90 | - | - | 0 | - | 0.00% |
| 2024-01-17 | 0 | 96.50 | - | 97.50 | 96.50 | 96.50 | 500 | 48,250 | 96.500 | 82.47 | - | 83.33 | 82.47 | 82.47 | 585 | 82.471 | -0.52% |
| 2024-01-16 | 0 | 97.00 | - | 97.60 | 97.00 | 97.00 | 500 | 48,500 | 97.000 | 82.90 | - | 83.41 | 82.90 | 82.90 | 585 | 82.899 | -0.82% |
| 2024-01-15 | 0 | 97.80 | - | - | - | - | 0 | 0 | - | 83.58 | - | - | - | - | 0 | - | 0.00% |
| 2024-01-12 | 0 | 97.80 | 92.55 | 97.80 | - | - | 250 | 23,000 | 92.000 | 83.58 | 79.10 | 83.58 | - | - | 293 | 78.626 | -0.20% |
| 2024-01-11 | 0 | 98.00 | 92.50 | - | 98.00 | 98.00 | 500 | 49,000 | 98.000 | 83.75 | 79.05 | - | 83.75 | 83.75 | 585 | 83.753 | 0.00% |
| 2024-01-10 | 0 | 98.00 | 92.05 | 98.00 | - | - | 0 | 0 | - | 83.75 | 78.67 | 83.75 | - | - | 0 | - | -1.01% |
| 2024-01-09 | 0 | 99.00 | 90.00 | 99.00 | 99.00 | 99.00 | 500 | 49,500 | 99.000 | 84.61 | 76.92 | 84.61 | 84.61 | 84.61 | 585 | 84.608 | 0.00% |
| 2024-01-08 | 0 | 99.00 | 99.00 | - | - | - | 0 | 0 | - | 84.61 | 84.61 | - | - | - | 0 | - | 0.00% |
| 2024-01-05 | 0 | 99.00 | - | - | 99.00 | 99.00 | 1,000 | 99,000 | 99.000 | 84.61 | - | - | 84.61 | 84.61 | 1,170 | 84.608 | -1.00% |
| 2024-01-04 | 0 | 100.0 | - | 100.0 | - | - | 0 | 0 | - | 85.46 | - | 85.46 | - | - | 0 | - | 0.00% |
| 2024-01-03 | 0 | 100.0 | 100.0 | 104.0 | 100.0 | 101.0 | 2,000 | 200,500 | 100.25 | 85.46 | 85.46 | 88.88 | 85.46 | 86.32 | 2,340 | 85.676 | -1.96% |
| 2024-01-02 | 0 | 102.0 | 100.0 | 108.0 | - | - | 0 | 0 | - | 87.17 | 85.46 | 92.30 | - | - | 0 | - | 0.00% |
| 2023-12-29 | 0 | 102.0 | - | - | - | - | 0 | 0 | - | 87.17 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-28 | 0 | 102.0 | - | 105.0 | - | - | 0 | 0 | - | 87.17 | - | 89.74 | - | - | 0 | - | 0.00% |
| 2023-12-27 | 0 | 102.0 | 101.0 | 102.0 | 102.2 | 102.2 | 500 | 51,100 | 102.20 | 87.17 | 86.32 | 87.17 | 87.34 | 87.34 | 585 | 87.343 | -1.45% |
| 2023-12-22 | 0 | 103.5 | 102.4 | 105.0 | - | - | 1,000 | 103,500 | 103.50 | 88.45 | 87.51 | 89.74 | - | - | 1,170 | 88.454 | 0.00% |
| 2023-12-21 | 0 | 103.5 | - | 103.5 | - | - | 0 | 0 | - | 88.45 | - | 88.45 | - | - | 0 | - | 0.00% |
| 2023-12-20 | 0 | 103.5 | 102.2 | 110.0 | - | - | 0 | 0 | - | 88.45 | 87.34 | 94.01 | - | - | 0 | - | 0.00% |
| 2023-12-19 | 0 | 103.5 | - | - | - | - | 0 | 0 | - | 88.45 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-18 | 0 | 103.5 | - | - | - | - | 0 | 0 | - | 88.45 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-15 | 0 | 103.5 | - | - | - | - | 0 | 0 | - | 88.45 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-14 | 0 | 103.5 | - | 105.0 | - | - | 0 | 0 | - | 88.45 | - | 89.74 | - | - | 0 | - | 0.00% |
| 2023-12-13 | 0 | 103.5 | - | 103.5 | - | - | 0 | 0 | - | 88.45 | - | 88.45 | - | - | 0 | - | -1.43% |
| 2023-12-12 | 0 | 105.0 | - | 105.0 | 105.0 | 105.0 | 500 | 52,500 | 105.00 | 89.74 | - | 89.74 | 89.74 | 89.74 | 585 | 89.736 | -0.76% |
| 2023-12-11 | 0 | 105.8 | - | 105.8 | - | - | 0 | 0 | - | 90.42 | - | 90.42 | - | - | 0 | - | -0.94% |
| 2023-12-08 | 0 | 106.8 | 104.6 | 108.5 | 106.8 | 106.8 | 500 | 53,400 | 106.80 | 91.27 | 89.39 | 92.73 | 91.27 | 91.27 | 585 | 91.274 | -2.02% |
| 2023-12-07 | 0 | 109.0 | - | 109.0 | - | - | 0 | 0 | - | 93.15 | - | 93.15 | - | - | 0 | - | -0.73% |
| 2023-12-06 | 0 | 109.8 | - | 109.8 | 109.5 | 111.8 | 2,000 | 221,500 | 110.75 | 93.84 | - | 93.84 | 93.58 | 95.55 | 2,340 | 94.650 | -3.68% |
| 2023-12-05 | 0 | 114.0 | - | 114.0 | 115.0 | 115.0 | 500 | 57,500 | 115.00 | 97.43 | - | 97.43 | 98.28 | 98.28 | 585 | 98.282 | -1.72% |
| 2023-12-04 | 0 | 116.0 | - | 116.0 | - | - | 0 | 0 | - | 99.14 | - | 99.14 | - | - | 0 | - | -0.43% |
| 2023-12-01 | 0 | 116.5 | - | 116.5 | - | - | 0 | 0 | - | 99.56 | - | 99.56 | - | - | 0 | - | -0.43% |
| 2023-11-30 | 0 | 117.0 | - | 117.5 | 117.0 | 117.0 | 500 | 58,500 | 117.00 | 99.99 | - | 100.4 | 99.99 | 99.99 | 585 | 99.991 | -0.85% |
| 2023-11-29 | 0 | 118.0 | - | 118.0 | - | - | 0 | 0 | - | 100.8 | - | 100.8 | - | - | 0 | - | 0.00% |
| 2023-11-28 | 0 | 118.0 | - | 118.0 | - | - | 0 | 0 | - | 100.8 | - | 100.8 | - | - | 0 | - | 0.00% |
| 2023-11-27 | 0 | 118.0 | - | 118.0 | - | - | 0 | 0 | - | 100.8 | - | 100.8 | - | - | 0 | - | 0.00% |
| 2023-11-24 | 0 | 118.0 | - | 118.0 | - | - | 0 | 0 | - | 100.8 | - | 100.8 | - | - | 0 | - | 0.00% |
| 2023-11-23 | 0 | 118.0 | - | 118.0 | - | - | 0 | 0 | - | 100.8 | - | 100.8 | - | - | 0 | - | 0.00% |
| 2023-11-22 | 0 | 118.0 | - | 118.0 | - | - | 0 | 0 | - | 100.8 | - | 100.8 | - | - | 0 | - | 0.00% |
| 2023-11-21 | 0 | 118.0 | - | 118.0 | - | - | 0 | 0 | - | 100.8 | - | 100.8 | - | - | 0 | - | 0.00% |
| 2023-11-20 | 0 | 118.0 | - | 130.0 | - | - | 0 | 0 | - | 100.8 | - | 111.1 | - | - | 0 | - | 0.00% |
| 2023-11-17 | 0 | 118.0 | - | 118.0 | - | - | 0 | 0 | - | 100.8 | - | 100.8 | - | - | 0 | - | 0.00% |
| 2023-11-16 | 0 | 118.0 | - | 118.0 | - | - | 0 | 0 | - | 100.8 | - | 100.8 | - | - | 0 | - | 0.00% |
| 2023-11-15 | 0 | 118.0 | - | 118.0 | - | - | 0 | 0 | - | 100.8 | - | 100.8 | - | - | 0 | - | 0.00% |
| 2023-11-14 | 0 | 118.0 | - | 118.0 | - | - | 0 | 0 | - | 100.8 | - | 100.8 | - | - | 0 | - | 0.00% |
| 2023-11-13 | 0 | 118.0 | - | 118.0 | - | - | 0 | 0 | - | 100.8 | - | 100.8 | - | - | 0 | - | 0.00% |
| 2023-11-10 | 0 | 118.0 | - | 118.0 | - | - | 0 | 0 | - | 100.8 | - | 100.8 | - | - | 0 | - | 0.00% |
| 2023-11-09 | 0 | 118.0 | - | - | 118.0 | 118.0 | 500 | 59,000 | 118.00 | 100.8 | - | - | 100.8 | 100.8 | 585 | 100.85 | 0.00% |
| 2023-11-08 | 0 | 118.0 | - | 120.0 | - | - | 0 | 0 | - | 100.8 | - | 102.6 | - | - | 0 | - | 0.00% |
| 2023-11-07 | 0 | 118.0 | - | 120.0 | - | - | 0 | 0 | - | 100.8 | - | 102.6 | - | - | 0 | - | 0.00% |
| 2023-11-06 | 0 | 118.0 | - | 120.0 | - | - | 0 | 0 | - | 100.8 | - | 102.6 | - | - | 0 | - | 0.00% |
| 2023-11-03 | 0 | 118.0 | - | 119.0 | - | - | 0 | 0 | - | 100.8 | - | 101.7 | - | - | 0 | - | 0.00% |
| 2023-11-02 | 0 | 118.0 | - | 119.0 | - | - | 0 | 0 | - | 100.8 | - | 101.7 | - | - | 0 | - | 0.00% |
| 2023-11-01 | 0 | 118.0 | - | 119.0 | - | - | 0 | 0 | - | 100.8 | - | 101.7 | - | - | 0 | - | 0.00% |
| 2023-10-31 | 0 | 118.0 | - | 120.0 | - | - | 0 | 0 | - | 100.8 | - | 102.6 | - | - | 0 | - | 0.00% |
| 2023-10-30 | 0 | 118.0 | - | 120.0 | - | - | 0 | 0 | - | 100.8 | - | 102.6 | - | - | 0 | - | 0.00% |
| 2023-10-27 | 0 | 118.0 | - | 120.0 | - | - | 0 | 0 | - | 100.8 | - | 102.6 | - | - | 0 | - | 0.00% |
| 2023-10-26 | 0 | 118.0 | - | 124.0 | - | - | 0 | 0 | - | 100.8 | - | 106.0 | - | - | 0 | - | 0.00% |
| 2023-10-25 | 0 | 118.0 | - | 124.0 | - | - | 0 | 0 | - | 100.8 | - | 106.0 | - | - | 0 | - | 0.00% |
| 2023-10-24 | 0 | 118.0 | - | 130.0 | - | - | 0 | 0 | - | 100.8 | - | 111.1 | - | - | 0 | - | 0.00% |
| 2023-10-20 | 0 | 118.0 | - | 130.0 | - | - | 0 | 0 | - | 100.8 | - | 111.1 | - | - | 0 | - | 0.00% |
| 2023-10-19 | 0 | 118.0 | - | 139.1 | - | - | 0 | 0 | - | 100.8 | - | 118.9 | - | - | 0 | - | 0.00% |
| 2023-10-18 | 0 | 118.0 | - | 139.1 | - | - | 0 | 0 | - | 100.8 | - | 118.9 | - | - | 0 | - | 0.00% |
| 2023-10-17 | 0 | 118.0 | - | 125.0 | - | - | 0 | 0 | - | 100.8 | - | 106.8 | - | - | 0 | - | 0.00% |
| 2023-10-16 | 0 | 118.0 | - | 125.0 | - | - | 0 | 0 | - | 100.8 | - | 106.8 | - | - | 0 | - | 0.00% |
| 2023-10-13 | 0 | 118.0 | - | 125.0 | - | - | 0 | 0 | - | 100.8 | - | 106.8 | - | - | 0 | - | 0.00% |
| 2023-10-12 | 0 | 118.0 | - | 139.1 | - | - | 0 | 0 | - | 100.8 | - | 118.9 | - | - | 0 | - | 0.00% |
| 2023-10-11 | 0 | 118.0 | - | 139.1 | - | - | 0 | 0 | - | 100.8 | - | 118.9 | - | - | 0 | - | 0.00% |
| 2023-10-10 | 0 | 118.0 | - | 139.1 | - | - | 0 | 0 | - | 100.8 | - | 118.9 | - | - | 0 | - | 0.00% |
| 2023-10-09 | 0 | 118.0 | - | - | - | - | 0 | 0 | - | 100.8 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-06 | 0 | 118.0 | - | 139.1 | - | - | 0 | 0 | - | 100.8 | - | 118.9 | - | - | 0 | - | 0.00% |
| 2023-10-05 | 0 | 118.0 | - | 139.1 | - | - | 0 | 0 | - | 100.8 | - | 118.9 | - | - | 0 | - | 0.00% |
| 2023-10-04 | 0 | 118.0 | - | 120.0 | - | - | 0 | 0 | - | 100.8 | - | 102.6 | - | - | 0 | - | 0.00% |
| 2023-10-03 | 0 | 118.0 | - | 120.0 | - | - | 0 | 0 | - | 100.8 | - | 102.6 | - | - | 0 | - | 0.00% |
| 2023-09-29 | 0 | 118.0 | - | 120.0 | - | - | 0 | 0 | - | 100.8 | - | 102.6 | - | - | 0 | - | 0.00% |
| 2023-09-28 | 0 | 118.0 | - | 120.0 | - | - | 0 | 0 | - | 100.8 | - | 102.6 | - | - | 0 | - | 0.00% |
| 2023-09-27 | 0 | 118.0 | - | 120.0 | - | - | 0 | 0 | - | 100.8 | - | 102.6 | - | - | 0 | - | 0.00% |
| 2023-09-26 | 0 | 118.0 | - | 120.0 | - | - | 0 | 0 | - | 100.8 | - | 102.6 | - | - | 0 | - | 0.00% |
| 2023-09-25 | 0 | 118.0 | - | 120.0 | - | - | 0 | 0 | - | 100.8 | - | 102.6 | - | - | 0 | - | 0.00% |
| 2023-09-22 | 0 | 118.0 | - | 120.0 | - | - | 0 | 0 | - | 100.8 | - | 102.6 | - | - | 0 | - | 0.00% |
| 2023-09-21 | 0 | 118.0 | - | 120.0 | - | - | 0 | 0 | - | 100.8 | - | 102.6 | - | - | 0 | - | 0.00% |
| 2023-09-20 | 0 | 118.0 | - | 120.0 | - | - | 0 | 0 | - | 100.8 | - | 102.6 | - | - | 0 | - | 0.00% |
| 2023-09-19 | 0 | 118.0 | 115.6 | 120.0 | - | - | 0 | 0 | - | 100.8 | 98.79 | 102.6 | - | - | 0 | - | 0.00% |
| 2023-09-18 | 0 | 118.0 | 116.2 | 120.0 | - | - | 0 | 0 | - | 100.8 | 99.31 | 102.6 | - | - | 0 | - | 0.00% |
| 2023-09-15 | 0 | 118.0 | 116.0 | 120.0 | - | - | 0 | 0 | - | 100.8 | 99.14 | 102.6 | - | - | 0 | - | 0.00% |
| 2023-09-14 | 0 | 118.0 | 116.0 | 120.0 | 118.0 | 118.0 | 1,000 | 118,000 | 118.00 | 100.8 | 99.14 | 102.6 | 100.8 | 100.8 | 1,170 | 100.85 | 0.00% |
| 2023-09-13 | 0 | 118.0 | - | 120.0 | 118.0 | 118.0 | 1,000 | 118,000 | 118.00 | 100.8 | - | 102.6 | 100.8 | 100.8 | 1,170 | 100.85 | -1.67% |
| 2023-09-12 | 0 | 120.0 | - | 124.0 | - | - | 0 | 0 | - | 102.6 | - | 106.0 | - | - | 0 | - | 0.00% |
| 2023-09-11 | 0 | 120.0 | - | 124.0 | - | - | 0 | 0 | - | 102.6 | - | 106.0 | - | - | 0 | - | 0.00% |
| 2023-09-07 | 0 | 120.0 | - | - | - | - | 0 | 0 | - | 102.6 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-06 | 0 | 120.0 | - | 125.0 | - | - | 0 | 0 | - | 102.6 | - | 106.8 | - | - | 0 | - | 0.00% |
| 2023-09-05 | 0 | 120.0 | 118.0 | 122.0 | 120.0 | 120.0 | 3,000 | 360,000 | 120.00 | 102.6 | 100.8 | 104.3 | 102.6 | 102.6 | 3,510 | 102.56 | -0.08% |
| 2023-09-04 | 0 | 120.1 | 120.1 | 125.0 | - | - | 0 | 0 | - | 102.6 | 102.6 | 106.8 | - | - | 0 | - | 0.08% |
| 2023-08-31 | 0 | 120.0 | 120.0 | 125.0 | - | - | 0 | 0 | - | 102.6 | 102.6 | 106.8 | - | - | 0 | - | 0.00% |
| 2023-08-30 | 0 | 120.0 | 120.0 | 125.0 | - | - | 0 | 0 | - | 102.6 | 102.6 | 106.8 | - | - | 0 | - | 0.00% |
| 2023-08-29 | 0 | 120.0 | 120.0 | 125.0 | - | - | 0 | 0 | - | 102.6 | 102.6 | 106.8 | - | - | 0 | - | 0.00% |
| 2023-08-28 | 0 | 120.0 | - | 125.0 | - | - | 0 | 0 | - | 102.6 | - | 106.8 | - | - | 0 | - | 0.00% |
| 2023-08-25 | 0 | 120.0 | 120.0 | 125.0 | - | - | 0 | 0 | - | 102.6 | 102.6 | 106.8 | - | - | 0 | - | 0.00% |
| 2023-08-24 | 0 | 120.0 | - | 125.0 | - | - | 0 | 0 | - | 102.6 | - | 106.8 | - | - | 0 | - | 0.00% |
| 2023-08-23 | 0 | 120.0 | 120.0 | 132.5 | - | - | 0 | 0 | - | 102.6 | 102.6 | 113.2 | - | - | 0 | - | 0.00% |
| 2023-08-22 | 0 | 120.0 | - | 132.0 | - | - | 0 | 0 | - | 102.6 | - | 112.8 | - | - | 0 | - | 0.00% |
| 2023-08-21 | 0 | 120.0 | 120.0 | 132.5 | 120.0 | 120.0 | 500 | 60,000 | 120.00 | 102.6 | 102.6 | 113.2 | 102.6 | 102.6 | 585 | 102.56 | 0.00% |
| 2023-08-18 | 0 | 120.0 | 120.0 | 123.6 | 120.0 | 120.0 | 5,500 | 661,000 | 120.18 | 102.6 | 102.6 | 105.6 | 102.6 | 102.6 | 6,436 | 102.71 | 0.00% |
| 2023-08-17 | 0 | 120.0 | 102.9 | 120.9 | 120.0 | 120.0 | 500 | 60,000 | 120.00 | 102.6 | 87.94 | 103.3 | 102.6 | 102.6 | 585 | 102.56 | -0.83% |
| 2023-08-16 | 0 | 121.0 | 120.0 | 123.6 | 121.0 | 121.0 | 500 | 60,500 | 121.00 | 103.4 | 102.6 | 105.6 | 103.4 | 103.4 | 585 | 103.41 | -1.55% |
| 2023-08-15 | 0 | 122.9 | 120.9 | 123.6 | 122.9 | 125.0 | 1,000 | 123,950 | 123.95 | 105.0 | 103.3 | 105.6 | 105.0 | 106.8 | 1,170 | 105.93 | -1.68% |
| 2023-08-14 | 0 | 125.0 | - | 125.0 | - | - | 0 | 0 | - | 106.8 | - | 106.8 | - | - | 0 | - | 0.00% |
| 2023-08-11 | 0 | 125.0 | - | 125.0 | - | - | 0 | 0 | - | 106.8 | - | 106.8 | - | - | 0 | - | 0.00% |
| 2023-08-10 | 0 | 125.0 | - | 125.0 | - | - | 0 | 0 | - | 106.8 | - | 106.8 | - | - | 0 | - | 0.00% |
| 2023-08-09 | 0 | 125.0 | - | 127.0 | - | - | 0 | 0 | - | 106.8 | - | 108.5 | - | - | 0 | - | 0.00% |
| 2023-08-08 | 0 | 125.0 | - | 127.0 | - | - | 0 | 0 | - | 106.8 | - | 108.5 | - | - | 0 | - | 0.00% |
| 2023-08-07 | 0 | 125.0 | 106.3 | 127.0 | - | - | 0 | 0 | - | 106.8 | 90.85 | 108.5 | - | - | 0 | - | 0.00% |
| 2023-08-04 | 0 | 125.0 | 121.0 | 127.0 | - | - | 0 | 0 | - | 106.8 | 103.4 | 108.5 | - | - | 0 | - | 0.00% |
| 2023-08-03 | 0 | 125.0 | - | 127.0 | - | - | 0 | 0 | - | 106.8 | - | 108.5 | - | - | 0 | - | 0.00% |
| 2023-08-02 | 0 | 125.0 | 120.0 | 130.0 | - | - | 0 | 0 | - | 106.8 | 102.6 | 111.1 | - | - | 0 | - | 0.00% |
| 2023-08-01 | 0 | 125.0 | 123.0 | 130.0 | - | - | 0 | 0 | - | 106.8 | 105.1 | 111.1 | - | - | 0 | - | 0.00% |
| 2023-07-31 | 0 | 125.0 | 123.0 | 125.0 | - | - | 0 | 0 | - | 106.8 | 105.1 | 106.8 | - | - | 0 | - | 0.00% |
| 2023-07-28 | 0 | 125.0 | 120.6 | 125.0 | - | - | 0 | 0 | - | 106.8 | 103.1 | 106.8 | - | - | 0 | - | 0.00% |
| 2023-07-27 | 0 | 125.0 | 120.0 | 125.0 | - | - | 0 | 0 | - | 106.8 | 102.6 | 106.8 | - | - | 0 | - | 0.00% |
| 2023-07-26 | 0 | 125.0 | 121.1 | 125.0 | 125.0 | 125.0 | 500 | 62,500 | 125.00 | 106.8 | 103.5 | 106.8 | 106.8 | 106.8 | 585 | 106.83 | 0.00% |
| 2023-07-25 | 0 | 125.0 | 125.0 | 130.0 | - | - | 0 | 0 | - | 106.8 | 106.8 | 111.1 | - | - | 0 | - | 0.00% |
| 2023-07-24 | 0 | 125.0 | 125.0 | 132.5 | - | - | 0 | 0 | - | 106.8 | 106.8 | 113.2 | - | - | 0 | - | 0.00% |
| 2023-07-21 | 0 | 125.0 | 125.0 | 128.0 | - | - | 0 | 0 | - | 106.8 | 106.8 | 109.4 | - | - | 0 | - | 0.00% |
| 2023-07-20 | 0 | 125.0 | 125.0 | 128.0 | - | - | 0 | 0 | - | 106.8 | 106.8 | 109.4 | - | - | 0 | - | 0.00% |
| 2023-07-19 | 0 | 125.0 | 125.0 | 128.0 | - | - | 0 | 0 | - | 106.8 | 106.8 | 109.4 | - | - | 0 | - | 0.00% |
| 2023-07-18 | 0 | 125.0 | 125.0 | 128.0 | - | - | 0 | 0 | - | 106.8 | 106.8 | 109.4 | - | - | 0 | - | 0.00% |
| 2023-07-14 | 0 | 125.0 | 125.0 | 128.0 | - | - | 1,500 | 187,650 | 125.10 | 106.8 | 106.8 | 109.4 | - | - | 1,755 | 106.91 | 0.00% |
| 2023-07-13 | 0 | 125.0 | 125.0 | 128.0 | - | - | 0 | 0 | - | 106.8 | 106.8 | 109.4 | - | - | 0 | - | 0.00% |
| 2023-07-12 | 0 | 125.0 | 125.0 | 128.0 | - | - | 0 | 0 | - | 106.8 | 106.8 | 109.4 | - | - | 0 | - | 0.00% |
| 2023-07-11 | 0 | 125.0 | 125.0 | 128.0 | 125.0 | 125.0 | 500 | 62,500 | 125.00 | 106.8 | 106.8 | 109.4 | 106.8 | 106.8 | 585 | 106.83 | -0.08% |
| 2023-07-10 | 0 | 125.1 | 125.0 | 128.0 | 125.1 | 125.1 | 500 | 62,550 | 125.10 | 106.9 | 106.8 | 109.4 | 106.9 | 106.9 | 585 | 106.91 | 0.00% |
| 2023-07-07 | 0 | 125.1 | 125.0 | 129.0 | 125.1 | 125.1 | 500 | 62,550 | 125.10 | 106.9 | 106.8 | 110.2 | 106.9 | 106.9 | 585 | 106.91 | 0.08% |
| 2023-07-06 | 0 | 125.0 | 120.0 | 130.0 | 125.0 | 125.0 | 500 | 62,500 | 125.00 | 106.8 | 102.6 | 111.1 | 106.8 | 106.8 | 585 | 106.83 | 0.00% |
| 2023-07-05 | 0 | 125.0 | 120.0 | 130.0 | 125.0 | 125.0 | 500 | 62,500 | 125.00 | 106.8 | 102.6 | 111.1 | 106.8 | 106.8 | 585 | 106.83 | 0.00% |
| 2023-07-04 | 0 | 125.0 | 120.0 | 130.0 | 125.0 | 125.0 | 500 | 62,500 | 125.00 | 106.8 | 102.6 | 111.1 | 106.8 | 106.8 | 585 | 106.83 | 0.00% |
| 2023-07-03 | 0 | 125.0 | 120.0 | 130.0 | 125.0 | 125.0 | 500 | 62,500 | 125.00 | 106.8 | 102.6 | 111.1 | 106.8 | 106.8 | 585 | 106.83 | 0.00% |
| 2023-06-30 | 0 | 125.0 | 125.0 | 130.0 | 125.0 | 125.0 | 500 | 62,500 | 125.00 | 106.8 | 106.8 | 111.1 | 106.8 | 106.8 | 585 | 106.83 | 0.00% |
| 2023-06-29 | 0 | 125.0 | 125.0 | 128.0 | - | - | 0 | 0 | - | 106.8 | 106.8 | 109.4 | - | - | 0 | - | 0.00% |
| 2023-06-28 | 0 | 125.0 | 125.0 | 128.0 | 125.0 | 125.0 | 500 | 62,500 | 125.00 | 106.8 | 106.8 | 109.4 | 106.8 | 106.8 | 585 | 106.83 | 0.00% |
| 2023-06-27 | 0 | 125.0 | 125.0 | 128.0 | - | - | 0 | 0 | - | 106.8 | 106.8 | 109.4 | - | - | 0 | - | 0.00% |
| 2023-06-26 | 0 | 125.0 | 125.0 | 128.0 | - | - | 0 | 0 | - | 106.8 | 106.8 | 109.4 | - | - | 0 | - | 0.00% |
| 2023-06-23 | 0 | 125.0 | 125.0 | 128.0 | - | - | 0 | 0 | - | 106.8 | 106.8 | 109.4 | - | - | 0 | - | 0.00% |
| 2023-06-21 | 0 | 125.0 | 125.0 | 127.0 | 125.0 | 125.0 | 2,500 | 312,500 | 125.00 | 106.8 | 106.8 | 108.5 | 106.8 | 106.8 | 2,925 | 106.83 | 0.00% |
| 2023-06-20 | 0 | 125.0 | 125.0 | 128.0 | - | - | 0 | 0 | - | 106.8 | 106.8 | 109.4 | - | - | 0 | - | 0.00% |
| 2023-06-19 | 0 | 125.0 | 125.0 | 128.0 | - | - | 0 | 0 | - | 106.8 | 106.8 | 109.4 | - | - | 0 | - | 0.00% |
| 2023-06-16 | 0 | 125.0 | 125.0 | 128.0 | - | - | 0 | 0 | - | 106.8 | 106.8 | 109.4 | - | - | 0 | - | 0.00% |
| 2023-06-15 | 0 | 125.0 | 125.0 | 128.0 | 120.0 | 120.0 | 500 | 60,000 | 120.00 | 106.8 | 106.8 | 109.4 | 102.6 | 102.6 | 585 | 102.56 | -2.50% |
| 2023-06-14 | 0 | 130.0 | 123.0 | 131.0 | - | - | 0 | 0 | - | 109.6 | 103.7 | 110.4 | - | - | 0 | - | 0.00% |
| 2023-06-13 | 0 | 130.0 | 123.0 | 131.0 | - | - | 0 | 0 | - | 109.6 | 103.7 | 110.4 | - | - | 0 | - | 0.00% |
| 2023-06-12 | 0 | 130.0 | 125.5 | 133.0 | - | - | 0 | 0 | - | 109.6 | 105.8 | 112.1 | - | - | 0 | - | 0.00% |
| 2023-06-09 | 0 | 130.0 | 123.0 | 133.0 | - | - | 0 | 0 | - | 109.6 | 103.7 | 112.1 | - | - | 0 | - | 0.00% |
| 2023-06-08 | 0 | 130.0 | 123.0 | 133.0 | - | - | 0 | 0 | - | 109.6 | 103.7 | 112.1 | - | - | 0 | - | 0.00% |
| 2023-06-07 | 0 | 130.0 | 123.0 | 133.0 | - | - | 0 | 0 | - | 109.6 | 103.7 | 112.1 | - | - | 0 | - | 0.00% |
| 2023-06-06 | 0 | 130.0 | 123.0 | 133.0 | - | - | 0 | 0 | - | 109.6 | 103.7 | 112.1 | - | - | 0 | - | 0.00% |
| 2023-06-05 | 0 | 130.0 | 123.0 | 133.0 | - | - | 0 | 0 | - | 109.6 | 103.7 | 112.1 | - | - | 0 | - | 0.00% |
| 2023-06-02 | 0 | 130.0 | 123.0 | 130.0 | - | - | 0 | 0 | - | 109.6 | 103.7 | 109.6 | - | - | 0 | - | 0.00% |
| 2023-06-01 | 0 | 130.0 | 122.0 | 130.0 | - | - | 0 | 0 | - | 109.6 | 102.8 | 109.6 | - | - | 0 | - | 0.00% |
| 2023-05-31 | 0 | 130.0 | 122.0 | 130.0 | 130.0 | 130.0 | 500 | 65,000 | 130.00 | 109.6 | 102.8 | 109.6 | 109.6 | 109.6 | 593 | 109.56 | 0.00% |
| 2023-05-30 | 0 | 130.0 | 130.0 | 133.0 | 130.0 | 130.0 | 1,500 | 195,000 | 130.00 | 109.6 | 109.6 | 112.1 | 109.6 | 109.6 | 1,780 | 109.56 | 0.00% |
| 2023-05-29 | 0 | 130.0 | - | 133.0 | - | - | 0 | 0 | - | 109.6 | - | 112.1 | - | - | 0 | - | 0.00% |
| 2023-05-25 | 0 | 130.0 | 130.0 | 133.0 | 130.0 | 130.0 | 1,000 | 130,000 | 130.00 | 109.6 | 109.6 | 112.1 | 109.6 | 109.6 | 1,187 | 109.56 | 0.00% |
| 2023-05-24 | 0 | 130.0 | 130.0 | 132.5 | 130.0 | 130.0 | 500 | 65,000 | 130.00 | 109.6 | 109.6 | 111.7 | 109.6 | 109.6 | 593 | 109.56 | 0.00% |
| 2023-05-23 | 0 | 130.0 | 130.0 | 132.5 | 130.0 | 130.0 | 500 | 65,000 | 130.00 | 109.6 | 109.6 | 111.7 | 109.6 | 109.6 | 593 | 109.56 | 0.00% |
| 2023-05-22 | 0 | 130.0 | 130.0 | 132.0 | 130.0 | 130.0 | 3,500 | 455,000 | 130.00 | 109.6 | 109.6 | 111.2 | 109.6 | 109.6 | 4,153 | 109.56 | 0.00% |
| 2023-05-19 | 0 | 130.0 | 130.0 | 131.0 | 130.0 | 130.0 | 2,000 | 260,000 | 130.00 | 109.6 | 109.6 | 110.4 | 109.6 | 109.6 | 2,373 | 109.56 | 0.00% |
| 2023-05-18 | 0 | 130.0 | 122.5 | 130.0 | - | - | 0 | 0 | - | 109.6 | 103.2 | 109.6 | - | - | 0 | - | 0.00% |
| 2023-05-17 | 0 | 130.0 | 122.0 | 130.0 | 130.0 | 130.0 | 500 | 65,000 | 130.00 | 109.6 | 102.8 | 109.6 | 109.6 | 109.6 | 593 | 109.56 | 0.00% |
| 2023-05-16 | 0 | 130.0 | - | 130.0 | 130.0 | 131.0 | 5,000 | 650,500 | 130.10 | 109.6 | - | 109.6 | 109.6 | 110.4 | 5,933 | 109.65 | 0.00% |
| 2023-05-15 | 0 | 130.0 | 130.0 | 132.0 | 129.0 | 130.0 | 4,500 | 583,350 | 129.63 | 109.6 | 109.6 | 111.2 | 108.7 | 109.6 | 5,339 | 109.25 | 0.78% |
| 2023-05-12 | 0 | 129.0 | - | 129.0 | 129.9 | 129.9 | 500 | 64,950 | 129.90 | 108.7 | - | 108.7 | 109.5 | 109.5 | 593 | 109.48 | 2.38% |
| 2023-05-11 | 0 | 126.0 | - | 130.0 | - | - | 0 | 0 | - | 106.2 | - | 109.6 | - | - | 0 | - | 0.00% |
| 2023-05-10 | 0 | 126.0 | 125.0 | 126.0 | 125.0 | 126.0 | 4,500 | 563,000 | 125.11 | 106.2 | 105.3 | 106.2 | 105.3 | 106.2 | 5,339 | 105.44 | 7.05% |
| 2023-05-09 | 0 | 117.7 | 116.0 | 123.0 | - | - | 0 | 0 | - | 99.20 | 97.76 | 103.7 | - | - | 0 | - | 0.00% |
| 2023-05-08 | 0 | 117.7 | 116.5 | 125.0 | 117.7 | 117.7 | 3,000 | 353,100 | 117.70 | 99.20 | 98.19 | 105.3 | 99.20 | 99.20 | 3,560 | 99.197 | 0.00% |
| 2023-05-05 | 0 | 117.7 | - | 125.0 | - | - | 0 | 0 | - | 99.20 | - | 105.3 | - | - | 0 | - | 0.00% |
| 2023-05-04 | 0 | 117.7 | - | - | - | - | 0 | 0 | - | 99.20 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-03 | 0 | 117.7 | - | - | - | - | 0 | 0 | - | 99.20 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-02 | 0 | 117.7 | 117.6 | 120.0 | 117.7 | 117.7 | 1,500 | 176,500 | 117.67 | 99.20 | 99.11 | 101.1 | 99.20 | 99.20 | 1,780 | 99.169 | -1.92% |
| 2023-04-28 | 0 | 120.0 | 119.0 | 120.0 | - | - | 0 | 0 | - | 101.1 | 100.3 | 101.1 | - | - | 0 | - | -3.23% |
| 2023-04-27 | 0 | 124.0 | - | 126.0 | - | - | 0 | 0 | - | 104.5 | - | 106.2 | - | - | 0 | - | 0.00% |
| 2023-04-26 | 0 | 124.0 | - | 124.0 | - | - | 0 | 0 | - | 104.5 | - | 104.5 | - | - | 0 | - | 0.00% |
| 2023-04-25 | 0 | 124.0 | - | 126.0 | - | - | 0 | 0 | - | 104.5 | - | 106.2 | - | - | 0 | - | 0.00% |
| 2023-04-24 | 0 | 124.0 | - | 124.0 | - | - | 0 | 0 | - | 104.5 | - | 104.5 | - | - | 0 | - | 0.00% |
| 2023-04-21 | 0 | 124.0 | 120.0 | 124.0 | - | - | 0 | 0 | - | 104.5 | 101.1 | 104.5 | - | - | 0 | - | -1.59% |
| 2023-04-20 | 0 | 126.0 | - | 126.0 | - | - | 0 | 0 | - | 106.2 | - | 106.2 | - | - | 0 | - | 0.00% |
| 2023-04-19 | 0 | 126.0 | - | 126.0 | - | - | 0 | 0 | - | 106.2 | - | 106.2 | - | - | 0 | - | 0.00% |
| 2023-04-18 | 0 | 126.0 | - | 126.0 | - | - | 0 | 0 | - | 106.2 | - | 106.2 | - | - | 0 | - | 0.00% |
| 2023-04-17 | 0 | 126.0 | - | 126.0 | - | - | 0 | 0 | - | 106.2 | - | 106.2 | - | - | 0 | - | 0.00% |
| 2023-04-14 | 0 | 126.0 | - | 126.0 | - | - | 0 | 0 | - | 106.2 | - | 106.2 | - | - | 0 | - | 0.00% |
| 2023-04-13 | 0 | 126.0 | - | 126.0 | - | - | 0 | 0 | - | 106.2 | - | 106.2 | - | - | 0 | - | 0.00% |
| 2023-04-12 | 0 | 126.0 | 120.0 | 126.0 | - | - | 0 | 0 | - | 106.2 | 101.1 | 106.2 | - | - | 0 | - | 0.00% |
| 2023-04-11 | 0 | 126.0 | 116.1 | 126.0 | - | - | 0 | 0 | - | 106.2 | 97.85 | 106.2 | - | - | 0 | - | 0.00% |
| 2023-04-06 | 0 | 126.0 | - | 126.0 | - | - | 0 | 0 | - | 106.2 | - | 106.2 | - | - | 0 | - | 0.00% |
| 2023-04-04 | 0 | 126.0 | 118.0 | 126.0 | - | - | 0 | 0 | - | 106.2 | 99.45 | 106.2 | - | - | 0 | - | 0.00% |
| 2023-04-03 | 0 | 126.0 | 118.0 | 126.5 | 126.0 | 126.0 | 2,000 | 252,000 | 126.00 | 106.2 | 99.45 | 106.6 | 106.2 | 106.2 | 2,373 | 106.19 | 3.28% |
| 2023-03-31 | 0 | 122.0 | 116.1 | 126.0 | 122.0 | 122.0 | 1,000 | 122,000 | 122.00 | 102.8 | 97.85 | 106.2 | 102.8 | 102.8 | 1,187 | 102.82 | 0.00% |
| 2023-03-30 | 0 | 122.0 | 116.1 | 122.0 | - | - | 0 | 0 | - | 102.8 | 97.85 | 102.8 | - | - | 0 | - | 0.00% |
| 2023-03-29 | 0 | 122.0 | 116.5 | 122.0 | - | - | 0 | 0 | - | 102.8 | 98.19 | 102.8 | - | - | 0 | - | 0.00% |
| 2023-03-28 | 0 | 122.0 | 116.2 | 122.0 | - | - | 0 | 0 | - | 102.8 | 97.93 | 102.8 | - | - | 0 | - | 0.00% |
| 2023-03-27 | 0 | 122.0 | 120.0 | 122.0 | 122.2 | 122.2 | 2,000 | 244,400 | 122.20 | 102.8 | 101.1 | 102.8 | 103.0 | 103.0 | 2,373 | 102.99 | -0.08% |
| 2023-03-24 | 0 | 122.1 | 116.1 | 122.3 | - | - | 0 | 0 | - | 102.9 | 97.85 | 103.1 | - | - | 0 | - | 0.00% |
| 2023-03-23 | 0 | 122.1 | 118.1 | 122.4 | 122.1 | 122.1 | 1,000 | 122,100 | 122.10 | 102.9 | 99.53 | 103.2 | 102.9 | 102.9 | 1,187 | 102.90 | -0.08% |
| 2023-03-22 | 0 | 122.2 | 117.0 | - | - | - | 0 | 0 | - | 103.0 | 98.61 | - | - | - | 0 | - | 0.00% |
| 2023-03-21 | 0 | 122.2 | 118.0 | - | - | - | 0 | 0 | - | 103.0 | 99.45 | - | - | - | 0 | - | 0.00% |
| 2023-03-20 | 0 | 122.2 | 122.0 | 130.0 | 122.2 | 122.2 | 1,000 | 122,200 | 122.20 | 103.0 | 102.8 | 109.6 | 103.0 | 103.0 | 1,187 | 102.99 | 0.16% |
| 2023-03-17 | 0 | 122.0 | 116.0 | 128.0 | - | - | 0 | 0 | - | 102.8 | 97.76 | 107.9 | - | - | 0 | - | 0.00% |
| 2023-03-16 | 0 | 122.0 | 116.1 | 128.0 | - | - | 0 | 0 | - | 102.8 | 97.85 | 107.9 | - | - | 0 | - | 0.00% |
| 2023-03-15 | 0 | 122.0 | 116.5 | 128.0 | - | - | 0 | 0 | - | 102.8 | 98.19 | 107.9 | - | - | 0 | - | 0.00% |
| 2023-03-14 | 0 | 122.0 | 116.1 | 128.0 | - | - | 0 | 0 | - | 102.8 | 97.85 | 107.9 | - | - | 0 | - | 0.00% |
| 2023-03-13 | 0 | 122.0 | - | 128.0 | - | - | 0 | 0 | - | 102.8 | - | 107.9 | - | - | 0 | - | 0.00% |
| 2023-03-10 | 0 | 122.0 | - | 128.0 | - | - | 0 | 0 | - | 102.8 | - | 107.9 | - | - | 0 | - | 0.00% |
| 2023-03-09 | 0 | 122.0 | 115.1 | 122.0 | - | - | 0 | 0 | - | 102.8 | 97.01 | 102.8 | - | - | 0 | - | 0.00% |
| 2023-03-08 | 0 | 122.0 | 103.7 | 128.0 | - | - | 0 | 0 | - | 102.8 | 87.40 | 107.9 | - | - | 0 | - | 0.00% |
| 2023-03-07 | 0 | 122.0 | - | 128.0 | - | - | 0 | 0 | - | 102.8 | - | 107.9 | - | - | 0 | - | 0.00% |
| 2023-03-06 | 0 | 122.0 | 120.2 | 123.0 | - | - | 0 | 0 | - | 102.8 | 101.3 | 103.7 | - | - | 0 | - | 0.00% |
| 2023-03-03 | 0 | 122.0 | 122.0 | 132.0 | 118.0 | 118.0 | 1,000 | 118,000 | 118.00 | 102.8 | 102.8 | 111.2 | 99.45 | 99.45 | 1,187 | 99.450 | -4.69% |
| 2023-03-02 | 0 | 128.0 | - | 150.1 | - | - | 0 | 0 | - | 107.9 | - | 126.5 | - | - | 0 | - | 0.00% |
| 2023-03-01 | 0 | 128.0 | 126.0 | 133.0 | - | - | 0 | 0 | - | 107.9 | 106.2 | 112.1 | - | - | 0 | - | 0.00% |
| 2023-02-28 | 0 | 128.0 | - | 150.1 | - | - | 0 | 0 | - | 107.9 | - | 126.5 | - | - | 0 | - | 0.00% |
| 2023-02-27 | 0 | 128.0 | - | 150.1 | - | - | 0 | 0 | - | 107.9 | - | 126.5 | - | - | 0 | - | 0.00% |
| 2023-02-24 | 0 | 128.0 | - | - | - | - | 0 | 0 | - | 107.9 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-23 | 0 | 128.0 | - | 136.0 | - | - | 0 | 0 | - | 107.9 | - | 114.6 | - | - | 0 | - | 0.00% |
| 2023-02-22 | 0 | 128.0 | 108.8 | - | - | - | 0 | 0 | - | 107.9 | 91.70 | - | - | - | 0 | - | 0.00% |
| 2023-02-21 | 0 | 128.0 | - | 150.1 | - | - | 0 | 0 | - | 107.9 | - | 126.5 | - | - | 0 | - | 0.00% |
| 2023-02-20 | 0 | 128.0 | - | 150.1 | - | - | 0 | 0 | - | 107.9 | - | 126.5 | - | - | 0 | - | 0.00% |
| 2023-02-17 | 0 | 128.0 | 122.0 | 132.0 | - | - | 0 | 0 | - | 107.9 | 102.8 | 111.2 | - | - | 0 | - | 0.00% |
| 2023-02-16 | 0 | 128.0 | 125.0 | 130.0 | - | - | 0 | 0 | - | 107.9 | 105.3 | 109.6 | - | - | 0 | - | 0.00% |
| 2023-02-15 | 0 | 128.0 | 128.0 | 131.0 | - | - | 0 | 0 | - | 107.9 | 107.9 | 110.4 | - | - | 0 | - | 0.00% |
| 2023-02-14 | 0 | 128.0 | 125.0 | 132.0 | - | - | 0 | 0 | - | 107.9 | 105.3 | 111.2 | - | - | 0 | - | 0.00% |
| 2023-02-13 | 0 | 128.0 | 125.0 | 133.0 | - | - | 0 | 0 | - | 107.9 | 105.3 | 112.1 | - | - | 0 | - | 0.00% |
| 2023-02-10 | 0 | 128.0 | 125.0 | 134.0 | - | - | 0 | 0 | - | 107.9 | 105.3 | 112.9 | - | - | 0 | - | 0.00% |
| 2023-02-09 | 0 | 128.0 | 125.0 | 135.0 | - | - | 0 | 0 | - | 107.9 | 105.3 | 113.8 | - | - | 0 | - | 0.00% |
| 2023-02-08 | 0 | 128.0 | - | - | - | - | 0 | 0 | - | 107.9 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-07 | 0 | 128.0 | 125.0 | 130.0 | - | - | 0 | 0 | - | 107.9 | 105.3 | 109.6 | - | - | 0 | - | 0.00% |
| 2023-02-06 | 0 | 128.0 | 125.0 | 130.0 | 128.0 | 128.0 | 500 | 64,000 | 128.00 | 107.9 | 105.3 | 109.6 | 107.9 | 107.9 | 593 | 107.88 | 1.59% |
| 2023-02-03 | 0 | 126.0 | 125.0 | 129.0 | - | - | 0 | 0 | - | 106.2 | 105.3 | 108.7 | - | - | 0 | - | 0.00% |
| 2023-02-02 | 0 | 126.0 | 125.0 | 130.0 | 126.0 | 126.0 | 500 | 63,000 | 126.00 | 106.2 | 105.3 | 109.6 | 106.2 | 106.2 | 593 | 106.19 | 4.83% |
| 2023-02-01 | 0 | 120.2 | 115.1 | 126.0 | - | - | 0 | 0 | - | 101.3 | 97.01 | 106.2 | - | - | 0 | - | 0.00% |
| 2023-01-31 | 0 | 120.2 | 117.1 | 125.0 | - | - | 0 | 0 | - | 101.3 | 98.69 | 105.3 | - | - | 0 | - | 0.00% |
| 2023-01-30 | 0 | 120.2 | 118.9 | 125.0 | - | - | 0 | 0 | - | 101.3 | 100.2 | 105.3 | - | - | 0 | - | -0.00% |
| 2023-01-27 | 0 | 122.0 | 118.5 | 126.0 | - | - | 0 | 0 | - | 101.3 | 98.40 | 104.6 | - | - | 0 | - | 0.00% |
| 2023-01-26 | 0 | 122.0 | 123.0 | 130.0 | - | - | 0 | 0 | - | 101.3 | 102.1 | 107.9 | - | - | 0 | - | 0.00% |
| 2023-01-20 | 0 | 122.0 | 120.1 | 128.0 | - | - | 0 | 0 | - | 101.3 | 99.73 | 106.3 | - | - | 0 | - | 0.00% |
| 2023-01-19 | 0 | 122.0 | 115.0 | 123.5 | 120.0 | 122.0 | 1,500 | 182,000 | 121.33 | 101.3 | 95.49 | 102.5 | 99.64 | 101.3 | 1,806 | 100.75 | 11.93% |
| 2023-01-18 | 0 | 109.0 | 110.0 | 120.0 | - | - | 0 | 0 | - | 90.51 | 91.34 | 99.64 | - | - | 0 | - | 0.00% |
| 2023-01-17 | 0 | 109.0 | 108.9 | 120.0 | - | - | 0 | 0 | - | 90.51 | 90.43 | 99.64 | - | - | 0 | - | 0.00% |
| 2023-01-16 | 0 | 109.0 | 108.0 | 120.0 | - | - | 0 | 0 | - | 90.51 | 89.68 | 99.64 | - | - | 0 | - | 0.00% |
| 2023-01-13 | 0 | 109.0 | 109.0 | - | - | - | 0 | 0 | - | 90.51 | 90.51 | - | - | - | 0 | - | 0.00% |
| 2023-01-12 | 0 | 109.0 | 108.0 | 119.0 | - | - | 0 | 0 | - | 90.51 | 89.68 | 98.81 | - | - | 0 | - | 0.00% |
| 2023-01-11 | 0 | 109.0 | 108.0 | 119.0 | - | - | 0 | 0 | - | 90.51 | 89.68 | 98.81 | - | - | 0 | - | 0.00% |
| 2023-01-10 | 0 | 109.0 | 107.0 | - | - | - | 0 | 0 | - | 90.51 | 88.85 | - | - | - | 0 | - | 0.00% |
| 2023-01-09 | 0 | 109.0 | 108.0 | 118.0 | - | - | 0 | 0 | - | 90.51 | 89.68 | 97.98 | - | - | 0 | - | 0.00% |
| 2023-01-06 | 0 | 109.0 | 108.0 | 120.0 | - | - | 0 | 0 | - | 90.51 | 89.68 | 99.64 | - | - | 0 | - | 0.00% |
| 2023-01-05 | 0 | 109.0 | - | - | - | - | 0 | 0 | - | 90.51 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-04 | 0 | 109.0 | - | - | - | - | 0 | 0 | - | 90.51 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-03 | 0 | 109.0 | - | 115.0 | 109.0 | 109.0 | 500 | 54,500 | 109.00 | 90.51 | - | 95.49 | 90.51 | 90.51 | 602 | 90.509 | 3.81% |
| 2022-12-30 | 0 | 105.0 | 105.0 | 109.0 | - | - | 0 | 0 | - | 87.19 | 87.19 | 90.51 | - | - | 0 | - | 0.00% |
| 2022-12-29 | 0 | 105.0 | 105.0 | 109.0 | - | - | 0 | 0 | - | 87.19 | 87.19 | 90.51 | - | - | 0 | - | 0.00% |
| 2022-12-28 | 0 | 105.0 | - | - | - | - | 0 | 0 | - | 87.19 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-23 | 0 | 105.0 | 100.0 | - | 105.0 | 105.0 | 500 | 52,500 | 105.00 | 87.19 | 83.04 | - | 87.19 | 87.19 | 602 | 87.188 | 0.96% |
| 2022-12-22 | 0 | 104.0 | - | - | - | - | 0 | 0 | - | 86.36 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-21 | 0 | 104.0 | - | - | - | - | 0 | 0 | - | 86.36 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-20 | 0 | 104.0 | - | - | 104.0 | 104.0 | 500 | 52,000 | 104.00 | 86.36 | - | - | 86.36 | 86.36 | 602 | 86.357 | 0.97% |
| 2022-12-19 | 0 | 103.0 | 101.1 | - | 103.0 | 103.0 | 500 | 51,500 | 103.00 | 85.53 | 83.95 | - | 85.53 | 85.53 | 602 | 85.527 | 0.00% |
| 2022-12-16 | 0 | 103.0 | 102.0 | 119.0 | - | - | 0 | 0 | - | 85.53 | 84.70 | 98.81 | - | - | 0 | - | 0.00% |
| 2022-12-15 | 0 | 103.0 | 101.0 | - | - | - | 0 | 0 | - | 85.53 | 83.87 | - | - | - | 0 | - | 0.00% |
| 2022-12-14 | 0 | 103.0 | 102.0 | - | - | - | 0 | 0 | - | 85.53 | 84.70 | - | - | - | 0 | - | 0.00% |
| 2022-12-13 | 0 | 103.0 | 102.0 | - | - | - | 0 | 0 | - | 85.53 | 84.70 | - | - | - | 0 | - | 0.00% |
| 2022-12-12 | 0 | 103.0 | 102.0 | - | - | - | 0 | 0 | - | 85.53 | 84.70 | - | - | - | 0 | - | 0.00% |
| 2022-12-09 | 0 | 103.0 | 103.0 | - | - | - | 0 | 0 | - | 85.53 | 85.53 | - | - | - | 0 | - | 0.98% |
| 2022-12-08 | 0 | 102.0 | 101.0 | - | - | - | 0 | 0 | - | 84.70 | 83.87 | - | - | - | 0 | - | 0.00% |
| 2022-12-07 | 0 | 102.0 | 102.0 | - | - | - | 0 | 0 | - | 84.70 | 84.70 | - | - | - | 0 | - | 0.49% |
| 2022-12-06 | 0 | 101.5 | 100.0 | - | - | - | 0 | 0 | - | 84.28 | 83.04 | - | - | - | 0 | - | 0.00% |
| 2022-12-05 | 0 | 101.5 | 101.5 | - | - | - | 0 | 0 | - | 84.28 | 84.28 | - | - | - | 0 | - | 1.50% |
| 2022-12-02 | 0 | 100.0 | 100.0 | - | - | - | 0 | 0 | - | 83.04 | 83.04 | - | - | - | 0 | - | 0.50% |
| 2022-12-01 | 0 | 99.50 | 99.50 | - | - | - | 0 | 0 | - | 82.62 | 82.62 | - | - | - | 0 | - | 1.32% |
| 2022-11-30 | 0 | 98.20 | 98.00 | - | - | - | 0 | 0 | - | 81.54 | 81.38 | - | - | - | 0 | - | 0.00% |
| 2022-11-29 | 0 | 98.20 | 98.20 | - | - | - | 0 | 0 | - | 81.54 | 81.54 | - | - | - | 0 | - | 0.00% |
| 2022-11-28 | 0 | 98.20 | 98.00 | - | - | - | 0 | 0 | - | 81.54 | 81.38 | - | - | - | 0 | - | 0.00% |
| 2022-11-25 | 0 | 98.20 | 98.00 | - | - | - | 0 | 0 | - | 81.54 | 81.38 | - | - | - | 0 | - | 0.00% |
| 2022-11-24 | 0 | 98.20 | 98.00 | - | - | - | 0 | 0 | - | 81.54 | 81.38 | - | - | - | 0 | - | 0.00% |
| 2022-11-23 | 0 | 98.20 | 98.20 | - | - | - | 0 | 0 | - | 81.54 | 81.54 | - | - | - | 0 | - | 0.10% |
| 2022-11-22 | 0 | 98.10 | 98.00 | - | - | - | 0 | 0 | - | 81.46 | 81.38 | - | - | - | 0 | - | 0.00% |
| 2022-11-21 | 0 | 98.10 | 98.00 | - | - | - | 0 | 0 | - | 81.46 | 81.38 | - | - | - | 0 | - | 0.00% |
| 2022-11-18 | 0 | 98.10 | 98.00 | - | - | - | 0 | 0 | - | 81.46 | 81.38 | - | - | - | 0 | - | 0.00% |
| 2022-11-17 | 0 | 98.10 | 98.00 | - | - | - | 0 | 0 | - | 81.46 | 81.38 | - | - | - | 0 | - | 0.00% |
| 2022-11-16 | 0 | 98.10 | 98.10 | - | - | - | 0 | 0 | - | 81.46 | 81.46 | - | - | - | 0 | - | 1.13% |
| 2022-11-15 | 0 | 97.00 | 96.00 | - | 97.00 | 101.0 | 4,500 | 443,250 | 98.500 | 80.54 | 79.71 | - | 80.54 | 83.87 | 5,419 | 81.790 | -3.00% |
| 2022-11-14 | 0 | 100.0 | 100.0 | 112.0 | - | - | 0 | 0 | - | 83.04 | 83.04 | 93.00 | - | - | 0 | - | 0.00% |
| 2022-11-11 | 0 | 100.0 | 100.0 | 112.0 | - | - | 0 | 0 | - | 83.04 | 83.04 | 93.00 | - | - | 0 | - | 0.00% |
| 2022-11-10 | 0 | 100.0 | 98.00 | 112.0 | - | - | 0 | 0 | - | 83.04 | 81.38 | 93.00 | - | - | 0 | - | 0.00% |
| 2022-11-09 | 0 | 100.0 | 97.00 | 100.0 | 100.0 | 100.0 | 2,500 | 250,000 | 100.00 | 83.04 | 80.54 | 83.04 | 83.04 | 83.04 | 3,011 | 83.036 | 0.00% |
| 2022-11-08 | 0 | 100.0 | 100.0 | 112.0 | - | - | 500 | 50,000 | 100.00 | 83.04 | 83.04 | 93.00 | - | - | 602 | 83.036 | 0.00% |
| 2022-11-07 | 0 | 100.0 | 99.00 | 112.0 | - | - | 0 | 0 | - | 83.04 | 82.21 | 93.00 | - | - | 0 | - | 0.00% |
| 2022-11-04 | 0 | 100.0 | 99.00 | 112.0 | - | - | 0 | 0 | - | 83.04 | 82.21 | 93.00 | - | - | 0 | - | 0.00% |
| 2022-11-03 | 0 | 100.0 | 98.00 | 104.0 | - | - | 0 | 0 | - | 83.04 | 81.38 | 86.36 | - | - | 0 | - | 0.00% |
| 2022-11-02 | 0 | 100.0 | 99.00 | 112.0 | - | - | 0 | 0 | - | 83.04 | 82.21 | 93.00 | - | - | 0 | - | 0.00% |
| 2022-11-01 | 0 | 100.0 | 99.00 | 102.0 | - | - | 0 | 0 | - | 83.04 | 82.21 | 84.70 | - | - | 0 | - | 0.00% |
| 2022-10-31 | 0 | 100.0 | 97.10 | 112.0 | - | - | 0 | 0 | - | 83.04 | 80.63 | 93.00 | - | - | 0 | - | 0.00% |
| 2022-10-28 | 0 | 100.0 | 98.00 | 112.0 | - | - | 0 | 0 | - | 83.04 | 81.38 | 93.00 | - | - | 0 | - | 0.00% |
| 2022-10-27 | 0 | 100.0 | 98.00 | - | - | - | 0 | 0 | - | 83.04 | 81.38 | - | - | - | 0 | - | 0.00% |
| 2022-10-26 | 0 | 100.0 | 97.00 | - | 100.0 | 100.0 | 1,500 | 150,000 | 100.00 | 83.04 | 80.54 | - | 83.04 | 83.04 | 1,806 | 83.036 | -4.76% |
| 2022-10-25 | 0 | 105.0 | 100.0 | 105.0 | - | - | 0 | 0 | - | 87.19 | 83.04 | 87.19 | - | - | 0 | - | 0.00% |
| 2022-10-24 | 0 | 105.0 | 100.0 | 105.0 | 105.0 | 110.0 | 1,000 | 107,500 | 107.50 | 87.19 | 83.04 | 87.19 | 87.19 | 91.34 | 1,204 | 89.263 | -6.00% |
| 2022-10-21 | 0 | 111.7 | 110.0 | 118.0 | - | - | 0 | 0 | - | 92.75 | 91.34 | 97.98 | - | - | 0 | - | 0.00% |
| 2022-10-20 | 0 | 111.7 | 110.0 | 118.0 | - | - | 0 | 0 | - | 92.75 | 91.34 | 97.98 | - | - | 0 | - | 0.00% |
| 2022-10-19 | 0 | 111.7 | 111.0 | 118.0 | - | - | 0 | 0 | - | 92.75 | 92.17 | 97.98 | - | - | 0 | - | 0.00% |
| 2022-10-18 | 0 | 111.7 | 111.0 | 118.0 | - | - | 0 | 0 | - | 92.75 | 92.17 | 97.98 | - | - | 0 | - | 0.00% |
| 2022-10-17 | 0 | 111.7 | 111.0 | 118.0 | 111.7 | 114.0 | 1,000 | 112,850 | 112.85 | 92.75 | 92.17 | 97.98 | 92.75 | 94.66 | 1,204 | 93.706 | -5.34% |
| 2022-10-14 | 0 | 118.0 | 114.0 | 118.0 | - | - | 0 | 0 | - | 97.98 | 94.66 | 97.98 | - | - | 0 | - | 0.00% |
| 2022-10-13 | 0 | 118.0 | 114.0 | 118.0 | 118.0 | 118.0 | 500 | 59,000 | 118.00 | 97.98 | 94.66 | 97.98 | 97.98 | 97.98 | 602 | 97.982 | 0.00% |
| 2022-10-12 | 0 | 118.0 | 114.0 | 118.0 | - | - | 0 | 0 | - | 97.98 | 94.66 | 97.98 | - | - | 0 | - | 0.00% |
| 2022-10-11 | 0 | 118.0 | 115.0 | 118.0 | - | - | 0 | 0 | - | 97.98 | 95.49 | 97.98 | - | - | 0 | - | 0.00% |
| 2022-10-10 | 0 | 118.0 | 115.0 | 118.0 | - | - | 0 | 0 | - | 97.98 | 95.49 | 97.98 | - | - | 0 | - | -2.48% |
| 2022-10-07 | 0 | 121.0 | 118.0 | 121.0 | - | - | 0 | 0 | - | 100.5 | 97.98 | 100.5 | - | - | 0 | - | 0.00% |
| 2022-10-06 | 0 | 121.0 | 118.0 | 121.0 | - | - | 0 | 0 | - | 100.5 | 97.98 | 100.5 | - | - | 0 | - | 0.00% |
| 2022-10-05 | 0 | 121.0 | 118.0 | 121.0 | - | - | 0 | 0 | - | 100.5 | 97.98 | 100.5 | - | - | 0 | - | 0.00% |
| 2022-10-03 | 0 | 121.0 | 118.0 | 121.0 | - | - | 0 | 0 | - | 100.5 | 97.98 | 100.5 | - | - | 0 | - | 0.00% |
| 2022-09-30 | 0 | 121.0 | 118.0 | 122.0 | - | - | 0 | 0 | - | 100.5 | 97.98 | 101.3 | - | - | 0 | - | 0.00% |
| 2022-09-29 | 0 | 121.0 | 118.0 | 122.0 | - | - | 0 | 0 | - | 100.5 | 97.98 | 101.3 | - | - | 0 | - | 0.00% |
| 2022-09-28 | 0 | 121.0 | 118.0 | - | - | - | 0 | 0 | - | 100.5 | 97.98 | - | - | - | 0 | - | 0.00% |
| 2022-09-27 | 0 | 121.0 | 118.0 | - | - | - | 0 | 0 | - | 100.5 | 97.98 | - | - | - | 0 | - | 0.00% |
| 2022-09-26 | 0 | 121.0 | - | - | - | - | 0 | 0 | - | 100.5 | - | - | - | - | 0 | - | 0.00% |
| 2022-09-23 | 0 | 121.0 | - | - | - | - | 0 | 0 | - | 100.5 | - | - | - | - | 0 | - | 0.00% |
| 2022-09-22 | 0 | 121.0 | - | - | - | - | 0 | 0 | - | 100.5 | - | - | - | - | 0 | - | 0.00% |
| 2022-09-21 | 0 | 121.0 | 120.0 | - | 121.0 | 121.0 | 500 | 60,500 | 121.00 | 100.5 | 99.64 | - | 100.5 | 100.5 | 602 | 100.47 | -0.82% |
| 2022-09-20 | 0 | 122.0 | 121.0 | - | - | - | 0 | 0 | - | 101.3 | 100.5 | - | - | - | 0 | - | 0.00% |
| 2022-09-19 | 0 | 122.0 | 121.0 | - | 122.0 | 122.0 | 1,000 | 122,000 | 122.00 | 101.3 | 100.5 | - | 101.3 | 101.3 | 1,204 | 101.30 | -2.40% |
| 2022-09-16 | 0 | 125.0 | 123.0 | - | 125.0 | 125.0 | 500 | 62,500 | 125.00 | 103.8 | 102.1 | - | 103.8 | 103.8 | 602 | 103.79 | 1.63% |
| 2022-09-15 | 0 | 123.0 | 122.0 | - | 123.0 | 123.0 | 500 | 61,500 | 123.00 | 102.1 | 101.3 | - | 102.1 | 102.1 | 602 | 102.13 | -0.40% |
| 2022-09-14 | 0 | 123.5 | 123.5 | - | 123.5 | 123.5 | 500 | 61,750 | 123.50 | 102.5 | 102.5 | - | 102.5 | 102.5 | 602 | 102.55 | -1.20% |
| 2022-09-13 | 0 | 125.0 | 125.0 | - | - | - | 0 | 0 | - | 103.8 | 103.8 | - | - | - | 0 | - | 0.00% |
| 2022-09-09 | 0 | 125.0 | 124.0 | - | - | - | 0 | 0 | - | 103.8 | 103.0 | - | - | - | 0 | - | 0.00% |
| 2022-09-08 | 0 | 125.0 | 125.0 | - | 125.0 | 126.0 | 2,500 | 314,000 | 125.60 | 103.8 | 103.8 | - | 103.8 | 104.6 | 3,011 | 104.29 | -1.57% |
| 2022-09-07 | 0 | 127.0 | 125.0 | - | 127.0 | 127.0 | 500 | 63,500 | 127.00 | 105.5 | 103.8 | - | 105.5 | 105.5 | 602 | 105.46 | -0.78% |
| 2022-09-06 | 0 | 128.0 | 127.0 | - | - | - | 0 | 0 | - | 106.3 | 105.5 | - | - | - | 0 | - | 0.00% |
| 2022-09-05 | 0 | 128.0 | 127.1 | - | - | - | 0 | 0 | - | 106.3 | 105.5 | - | - | - | 0 | - | 0.00% |
| 2022-09-02 | 0 | 128.0 | 127.5 | - | - | - | 0 | 0 | - | 106.3 | 105.9 | - | - | - | 0 | - | 0.00% |
| 2022-09-01 | 0 | 128.0 | 127.0 | - | 128.0 | 128.0 | 500 | 64,000 | 128.00 | 106.3 | 105.5 | - | 106.3 | 106.3 | 602 | 106.29 | -1.39% |
| 2022-08-31 | 0 | 129.8 | - | - | - | - | 0 | 0 | - | 107.8 | - | - | - | - | 0 | - | 0.00% |
| 2022-08-30 | 0 | 129.8 | 128.0 | - | - | - | 0 | 0 | - | 107.8 | 106.3 | - | - | - | 0 | - | 0.00% |
| 2022-08-29 | 0 | 129.8 | - | - | - | - | 0 | 0 | - | 107.8 | - | - | - | - | 0 | - | 0.00% |
| 2022-08-26 | 0 | 129.8 | 128.0 | 131.5 | 129.8 | 129.8 | 1,000 | 129,800 | 129.80 | 107.8 | 106.3 | 109.2 | 107.8 | 107.8 | 1,204 | 107.78 | -0.15% |
| 2022-08-25 | 0 | 130.0 | 128.0 | 130.0 | - | - | 0 | 0 | - | 107.9 | 106.3 | 107.9 | - | - | 0 | - | 0.00% |
| 2022-08-24 | 0 | 130.0 | 128.0 | 130.0 | - | - | 0 | 0 | - | 107.9 | 106.3 | 107.9 | - | - | 0 | - | 0.00% |
| 2022-08-23 | 0 | 130.0 | 128.0 | 130.0 | - | - | 0 | 0 | - | 107.9 | 106.3 | 107.9 | - | - | 0 | - | 0.00% |
| 2022-08-22 | 0 | 130.0 | 128.0 | 130.0 | - | - | 0 | 0 | - | 107.9 | 106.3 | 107.9 | - | - | 0 | - | 0.00% |
| 2022-08-19 | 0 | 130.0 | 129.0 | 130.0 | - | - | 0 | 0 | - | 107.9 | 107.1 | 107.9 | - | - | 0 | - | 0.00% |
| 2022-08-18 | 0 | 130.0 | 129.0 | 130.0 | - | - | 0 | 0 | - | 107.9 | 107.1 | 107.9 | - | - | 0 | - | 0.00% |
| 2022-08-17 | 0 | 130.0 | 129.5 | 130.0 | - | - | 0 | 0 | - | 107.9 | 107.5 | 107.9 | - | - | 0 | - | 0.00% |
| 2022-08-16 | 0 | 130.0 | 128.5 | 130.0 | - | - | 0 | 0 | - | 107.9 | 106.7 | 107.9 | - | - | 0 | - | 0.00% |
| 2022-08-15 | 0 | 130.0 | 129.0 | 131.5 | 130.0 | 130.0 | 1,000 | 130,000 | 130.00 | 107.9 | 107.1 | 109.2 | 107.9 | 107.9 | 1,204 | 107.95 | -0.38% |
| 2022-08-12 | 0 | 130.5 | 130.1 | 131.5 | 130.5 | 130.5 | 500 | 65,250 | 130.50 | 108.4 | 108.0 | 109.2 | 108.4 | 108.4 | 602 | 108.36 | -0.76% |
| 2022-08-11 | 0 | 131.5 | 130.0 | 131.5 | - | - | 0 | 0 | - | 109.2 | 107.9 | 109.2 | - | - | 0 | - | 0.00% |
| 2022-08-10 | 0 | 131.5 | 130.0 | 131.5 | - | - | 0 | 0 | - | 109.2 | 107.9 | 109.2 | - | - | 0 | - | 0.00% |
| 2022-08-09 | 0 | 131.5 | 130.0 | 131.5 | 132.0 | 132.0 | 1,000 | 132,000 | 132.00 | 109.2 | 107.9 | 109.2 | 109.6 | 109.6 | 1,204 | 109.61 | 0.38% |
| 2022-08-08 | 0 | 131.0 | 130.0 | 132.0 | - | - | 0 | 0 | - | 108.8 | 107.9 | 109.6 | - | - | 0 | - | 0.00% |
| 2022-08-05 | 0 | 131.0 | 130.0 | 133.0 | - | - | 0 | 0 | - | 108.8 | 107.9 | 110.4 | - | - | 0 | - | 0.00% |
| 2022-08-04 | 0 | 131.0 | 130.0 | 133.0 | - | - | 0 | 0 | - | 108.8 | 107.9 | 110.4 | - | - | 0 | - | 0.00% |
| 2022-08-03 | 0 | 131.0 | 130.0 | 133.0 | - | - | 0 | 0 | - | 108.8 | 107.9 | 110.4 | - | - | 0 | - | 0.00% |
| 2022-08-02 | 0 | 131.0 | 130.0 | 133.0 | 131.0 | 132.0 | 1,000 | 131,500 | 131.50 | 108.8 | 107.9 | 110.4 | 108.8 | 109.6 | 1,204 | 109.19 | -1.50% |
| 2022-08-01 | 0 | 133.0 | 133.0 | 134.0 | 133.0 | 133.0 | 2,500 | 332,500 | 133.00 | 110.4 | 110.4 | 111.3 | 110.4 | 110.4 | 3,011 | 110.44 | 0.00% |
| 2022-07-29 | 0 | 133.0 | 132.0 | 134.0 | - | - | 0 | 0 | - | 110.4 | 109.6 | 111.3 | - | - | 0 | - | 0.00% |
| 2022-07-28 | 0 | 133.0 | 132.0 | 134.0 | - | - | 0 | 0 | - | 110.4 | 109.6 | 111.3 | - | - | 0 | - | 0.00% |
| 2022-07-27 | 0 | 133.0 | 132.0 | 134.0 | - | - | 0 | 0 | - | 110.4 | 109.6 | 111.3 | - | - | 0 | - | 0.00% |
| 2022-07-26 | 0 | 133.0 | 132.0 | 134.0 | - | - | 0 | 0 | - | 110.4 | 109.6 | 111.3 | - | - | 0 | - | 0.00% |
| 2022-07-25 | 0 | 133.0 | 132.0 | 133.0 | - | - | 0 | 0 | - | 110.4 | 109.6 | 110.4 | - | - | 0 | - | -0.75% |
| 2022-07-22 | 0 | 134.0 | 133.0 | 134.0 | 134.0 | 134.0 | 500 | 67,000 | 134.00 | 111.3 | 110.4 | 111.3 | 111.3 | 111.3 | 602 | 111.27 | 0.60% |
| 2022-07-21 | 0 | 133.2 | 132.2 | 135.0 | 133.2 | 133.2 | 1,000 | 133,200 | 133.20 | 110.6 | 109.8 | 112.1 | 110.6 | 110.6 | 1,204 | 110.60 | 0.00% |
| 2022-07-20 | 0 | 133.2 | 133.0 | 135.3 | 133.2 | 133.2 | 500 | 66,600 | 133.20 | 110.6 | 110.4 | 112.3 | 110.6 | 110.6 | 602 | 110.60 | 0.23% |
| 2022-07-19 | 0 | 132.9 | 132.0 | 135.3 | - | - | 0 | 0 | - | 110.4 | 109.6 | 112.3 | - | - | 0 | - | -0.08% |
| 2022-07-18 | 0 | 133.0 | 132.1 | 135.3 | - | - | 1,000 | 132,700 | 132.70 | 110.4 | 109.7 | 112.3 | - | - | 1,204 | 110.19 | 0.00% |
| 2022-07-15 | 0 | 133.0 | 133.0 | 139.5 | - | - | 0 | 0 | - | 110.4 | 110.4 | 115.8 | - | - | 0 | - | 0.23% |
| 2022-07-14 | 0 | 132.7 | 132.6 | 141.5 | 132.7 | 141.5 | 1,000 | 137,100 | 137.10 | 110.2 | 110.1 | 117.5 | 110.2 | 117.5 | 1,204 | 113.84 | -4.53% |
| 2022-07-13 | 0 | 139.0 | 137.0 | 141.5 | 136.1 | 141.4 | 4,000 | 554,700 | 138.68 | 115.4 | 113.8 | 117.5 | 113.0 | 117.4 | 4,817 | 115.15 | -1.91% |
| 2022-07-12 | 0 | 141.7 | - | 141.7 | 141.7 | 141.7 | 1,000 | 141,700 | 141.70 | 117.7 | - | 117.7 | 117.7 | 117.7 | 1,204 | 117.66 | 1.21% |
| 2022-07-11 | 0 | 140.0 | - | 141.8 | - | - | 0 | 0 | - | 116.3 | - | 117.7 | - | - | 0 | - | 0.00% |
| 2022-07-08 | 0 | 140.0 | 138.0 | 140.0 | 138.1 | 141.8 | 2,500 | 349,400 | 139.76 | 116.3 | 114.6 | 116.3 | 114.7 | 117.7 | 3,011 | 116.05 | -1.27% |
| 2022-07-07 | 0 | 141.8 | 140.0 | 141.8 | 133.3 | 141.8 | 13,500 | 1,854,900 | 137.40 | 117.7 | 116.3 | 117.7 | 110.7 | 117.7 | 16,258 | 114.09 | 5.04% |
| 2022-07-06 | 0 | 135.0 | 135.0 | 141.0 | 132.1 | 141.9 | 6,500 | 879,500 | 135.31 | 112.1 | 112.1 | 117.1 | 109.7 | 117.8 | 7,828 | 112.35 | 1.66% |
| 2022-07-05 | 0 | 132.8 | 132.0 | 133.8 | - | - | 0 | 0 | - | 110.3 | 109.6 | 111.1 | - | - | 0 | - | 0.00% |
| 2022-07-04 | 0 | 132.8 | 132.1 | 132.8 | - | - | 0 | 0 | - | 110.3 | 109.7 | 110.3 | - | - | 0 | - | -0.23% |
| 2022-06-30 | 0 | 133.1 | 133.1 | 134.0 | 133.1 | 133.1 | 500 | 66,550 | 133.10 | 110.5 | 110.5 | 111.3 | 110.5 | 110.5 | 602 | 110.52 | -0.67% |
| 2022-06-29 | 0 | 134.0 | 133.0 | 134.0 | 134.0 | 134.0 | 500 | 67,000 | 134.00 | 111.3 | 110.4 | 111.3 | 111.3 | 111.3 | 602 | 111.27 | 0.00% |
| 2022-06-28 | 0 | 134.0 | 134.0 | 136.0 | - | - | 0 | 0 | - | 111.3 | 111.3 | 112.9 | - | - | 0 | - | 0.00% |
| 2022-06-27 | 0 | 134.0 | 132.1 | 134.1 | - | - | 0 | 0 | - | 111.3 | 109.7 | 111.4 | - | - | 0 | - | 0.00% |
| 2022-06-24 | 0 | 134.0 | 132.2 | 134.1 | 134.0 | 134.0 | 500 | 67,000 | 134.00 | 111.3 | 109.8 | 111.4 | 111.3 | 111.3 | 602 | 111.27 | -0.07% |
| 2022-06-23 | 0 | 134.1 | 132.0 | 134.1 | - | - | 0 | 0 | - | 111.4 | 109.6 | 111.4 | - | - | 0 | - | 0.00% |
| 2022-06-22 | 0 | 134.1 | 132.1 | 134.1 | 134.1 | 134.1 | 1,000 | 134,100 | 134.10 | 111.4 | 109.7 | 111.4 | 111.4 | 111.4 | 1,204 | 111.35 | -0.07% |
| 2022-06-21 | 0 | 134.2 | 132.0 | 135.0 | 134.2 | 134.2 | 1,000 | 134,200 | 134.20 | 111.4 | 109.6 | 112.1 | 111.4 | 111.4 | 1,204 | 111.43 | 0.00% |
| 2022-06-20 | 0 | 134.2 | 134.2 | - | - | - | 0 | 0 | - | 111.4 | 111.4 | - | - | - | 0 | - | 0.00% |
| 2022-06-17 | 0 | 134.2 | 132.0 | - | - | - | 0 | 0 | - | 111.4 | 109.6 | - | - | - | 0 | - | 0.00% |
| 2022-06-16 | 0 | 134.2 | 132.2 | - | - | - | 0 | 0 | - | 111.4 | 109.8 | - | - | - | 0 | - | 0.00% |
| 2022-06-15 | 0 | 134.2 | 133.0 | 136.0 | - | - | 0 | 0 | - | 111.4 | 110.4 | 112.9 | - | - | 0 | - | 0.00% |
| 2022-06-14 | 0 | 134.2 | 132.3 | 136.6 | - | - | 0 | 0 | - | 111.4 | 109.9 | 113.4 | - | - | 0 | - | 0.00% |
| 2022-06-13 | 0 | 134.2 | 132.2 | - | - | - | 0 | 0 | - | 111.4 | 109.8 | - | - | - | 0 | - | 0.00% |
| 2022-06-10 | 0 | 134.2 | 132.8 | 136.6 | - | - | 0 | 0 | - | 111.4 | 110.3 | 113.4 | - | - | 0 | - | -0.00% |
| 2022-06-09 | 0 | 136.0 | 135.0 | 138.4 | - | - | 0 | 0 | - | 111.4 | 110.6 | 113.4 | - | - | 0 | - | 0.00% |
| 2022-06-08 | 0 | 136.0 | 135.1 | 138.0 | 136.0 | 136.0 | 1,000 | 136,000 | 136.00 | 111.4 | 110.7 | 113.1 | 111.4 | 111.4 | 1,220 | 111.43 | 0.97% |
| 2022-06-07 | 0 | 134.7 | 134.2 | - | 134.7 | 134.7 | 1,000 | 134,700 | 134.70 | 110.4 | 110.0 | - | 110.4 | 110.4 | 1,220 | 110.37 | 0.00% |
| 2022-06-06 | 0 | 134.7 | 134.7 | 138.2 | - | - | 0 | 0 | - | 110.4 | 110.4 | 113.2 | - | - | 0 | - | 0.00% |
| 2022-06-02 | 0 | 134.7 | 134.2 | - | - | - | 0 | 0 | - | 110.4 | 110.0 | - | - | - | 0 | - | 0.00% |
| 2022-06-01 | 0 | 134.7 | 134.0 | - | - | - | 0 | 0 | - | 110.4 | 109.8 | - | - | - | 0 | - | 0.00% |
| 2022-05-31 | 0 | 134.7 | 134.0 | - | - | - | 0 | 0 | - | 110.4 | 109.8 | - | - | - | 0 | - | 0.00% |
| 2022-05-30 | 0 | 134.7 | 134.0 | 137.9 | - | - | 0 | 0 | - | 110.4 | 109.8 | 113.0 | - | - | 0 | - | 0.00% |
| 2022-05-27 | 0 | 134.7 | 134.3 | 137.7 | - | - | 0 | 0 | - | 110.4 | 110.0 | 112.8 | - | - | 0 | - | 0.00% |
| 2022-05-26 | 0 | 134.7 | 134.7 | 136.9 | 134.5 | 134.5 | 500 | 67,250 | 134.50 | 110.4 | 110.4 | 112.2 | 110.2 | 110.2 | 610 | 110.20 | -2.04% |
| 2022-05-25 | 0 | 137.5 | 134.5 | 139.9 | - | - | 0 | 0 | - | 112.7 | 110.2 | 114.6 | - | - | 0 | - | 0.00% |
| 2022-05-24 | 0 | 137.5 | 134.5 | - | - | - | 0 | 0 | - | 112.7 | 110.2 | - | - | - | 0 | - | 0.00% |
| 2022-05-23 | 0 | 137.5 | 134.5 | - | - | - | 0 | 0 | - | 112.7 | 110.2 | - | - | - | 0 | - | 0.00% |
| 2022-05-20 | 0 | 137.5 | 134.8 | 139.9 | - | - | 0 | 0 | - | 112.7 | 110.5 | 114.6 | - | - | 0 | - | 0.00% |
| 2022-05-19 | 0 | 137.5 | 134.5 | - | - | - | 0 | 0 | - | 112.7 | 110.2 | - | - | - | 0 | - | 0.00% |
| 2022-05-18 | 0 | 137.5 | 135.5 | - | - | - | 0 | 0 | - | 112.7 | 111.0 | - | - | - | 0 | - | 0.00% |
| 2022-05-17 | 0 | 137.5 | 135.5 | 139.9 | - | - | 0 | 0 | - | 112.7 | 111.0 | 114.6 | - | - | 0 | - | 0.00% |
| 2022-05-16 | 0 | 137.5 | 137.0 | 139.9 | 137.5 | 137.5 | 500 | 68,750 | 137.50 | 112.7 | 112.3 | 114.6 | 112.7 | 112.7 | 610 | 112.66 | 0.00% |
| 2022-05-13 | 0 | 137.5 | 136.3 | 137.5 | - | - | 0 | 0 | - | 112.7 | 111.7 | 112.7 | - | - | 0 | - | -0.36% |
| 2022-05-12 | 0 | 138.0 | 135.5 | 138.0 | - | - | 0 | 0 | - | 113.1 | 111.0 | 113.1 | - | - | 0 | - | 0.00% |
| 2022-05-11 | 0 | 138.0 | 135.5 | 139.9 | - | - | 0 | 0 | - | 113.1 | 111.0 | 114.6 | - | - | 0 | - | 0.00% |
| 2022-05-10 | 0 | 138.0 | 137.0 | 138.5 | 138.0 | 138.0 | 1,000 | 138,000 | 138.00 | 113.1 | 112.3 | 113.5 | 113.1 | 113.1 | 1,220 | 113.07 | -0.07% |
| 2022-05-06 | 0 | 138.1 | 138.0 | - | 138.1 | 138.2 | 1,000 | 138,150 | 138.15 | 113.2 | 113.1 | - | 113.2 | 113.2 | 1,220 | 113.20 | 0.00% |
| 2022-05-05 | 0 | 138.1 | 138.1 | - | 138.0 | 138.0 | 500 | 69,000 | 138.00 | 113.2 | 113.2 | - | 113.1 | 113.1 | 610 | 113.07 | -1.64% |
| 2022-05-04 | 0 | 140.4 | 138.0 | - | - | - | 0 | 0 | - | 115.0 | 113.1 | - | - | - | 0 | - | 0.00% |
| 2022-05-03 | 0 | 140.4 | 138.0 | - | - | - | 0 | 0 | - | 115.0 | 113.1 | - | - | - | 0 | - | 0.00% |
| 2022-04-29 | 0 | 140.4 | 139.0 | - | - | - | 0 | 0 | - | 115.0 | 113.9 | - | - | - | 0 | - | 0.00% |
| 2022-04-28 | 0 | 140.4 | 139.0 | - | - | - | 0 | 0 | - | 115.0 | 113.9 | - | - | - | 0 | - | 0.00% |
| 2022-04-27 | 0 | 140.4 | 139.0 | - | - | - | 0 | 0 | - | 115.0 | 113.9 | - | - | - | 0 | - | 0.00% |
| 2022-04-26 | 0 | 140.4 | 139.0 | - | - | - | 0 | 0 | - | 115.0 | 113.9 | - | - | - | 0 | - | 0.00% |
| 2022-04-25 | 0 | 140.4 | 139.0 | - | - | - | 0 | 0 | - | 115.0 | 113.9 | - | - | - | 0 | - | 0.00% |
| 2022-04-22 | 0 | 140.4 | 139.0 | - | - | - | 0 | 0 | - | 115.0 | 113.9 | - | - | - | 0 | - | 0.00% |
| 2022-04-21 | 0 | 140.4 | 139.0 | - | - | - | 0 | 0 | - | 115.0 | 113.9 | - | - | - | 0 | - | 0.00% |
| 2022-04-20 | 0 | 140.4 | 139.0 | - | - | - | 0 | 0 | - | 115.0 | 113.9 | - | - | - | 0 | - | 0.00% |
| 2022-04-19 | 0 | 140.4 | 139.0 | - | - | - | 0 | 0 | - | 115.0 | 113.9 | - | - | - | 0 | - | 0.00% |
| 2022-04-14 | 0 | 140.4 | 139.0 | - | - | - | 0 | 0 | - | 115.0 | 113.9 | - | - | - | 0 | - | 0.00% |
| 2022-04-13 | 0 | 140.4 | 139.0 | - | - | - | 0 | 0 | - | 115.0 | 113.9 | - | - | - | 0 | - | 0.00% |
| 2022-04-12 | 0 | 140.4 | 139.0 | - | 140.4 | 140.4 | 1,000 | 140,400 | 140.40 | 115.0 | 113.9 | - | 115.0 | 115.0 | 1,220 | 115.04 | 0.00% |
| 2022-04-11 | 0 | 140.4 | 139.5 | - | - | - | 0 | 0 | - | 115.0 | 114.3 | - | - | - | 0 | - | 0.00% |
| 2022-04-08 | 0 | 140.4 | 139.0 | - | - | - | 0 | 0 | - | 115.0 | 113.9 | - | - | - | 0 | - | 0.00% |
| 2022-04-07 | 0 | 140.4 | 139.0 | - | - | - | 0 | 0 | - | 115.0 | 113.9 | - | - | - | 0 | - | 0.00% |
| 2022-04-06 | 0 | 140.4 | 139.0 | - | - | - | 0 | 0 | - | 115.0 | 113.9 | - | - | - | 0 | - | 0.00% |
| 2022-04-04 | 0 | 140.4 | 139.0 | - | - | - | 0 | 0 | - | 115.0 | 113.9 | - | - | - | 0 | - | 0.00% |
| 2022-04-01 | 0 | 140.4 | 139.0 | - | - | - | 0 | 0 | - | 115.0 | 113.9 | - | - | - | 0 | - | 0.00% |
| 2022-03-31 | 0 | 140.4 | 139.0 | - | - | - | 0 | 0 | - | 115.0 | 113.9 | - | - | - | 0 | - | 0.00% |
| 2022-03-30 | 0 | 140.4 | 140.0 | - | - | - | 0 | 0 | - | 115.0 | 114.7 | - | - | - | 0 | - | 0.00% |
| 2022-03-29 | 0 | 140.4 | 140.4 | - | - | - | 0 | 0 | - | 115.0 | 115.0 | - | - | - | 0 | - | 0.00% |
| 2022-03-28 | 0 | 140.4 | 139.0 | 148.0 | - | - | 0 | 0 | - | 115.0 | 113.9 | 121.3 | - | - | 0 | - | 0.00% |
| 2022-03-25 | 0 | 140.4 | 140.0 | 148.0 | - | - | 0 | 0 | - | 115.0 | 114.7 | 121.3 | - | - | 0 | - | 0.00% |
| 2022-03-24 | 0 | 140.4 | 140.0 | 148.0 | - | - | 0 | 0 | - | 115.0 | 114.7 | 121.3 | - | - | 0 | - | 0.00% |
| 2022-03-23 | 0 | 140.4 | 140.0 | 148.0 | - | - | 0 | 0 | - | 115.0 | 114.7 | 121.3 | - | - | 0 | - | 0.00% |
| 2022-03-22 | 0 | 140.4 | 140.4 | 148.0 | - | - | 0 | 0 | - | 115.0 | 115.0 | 121.3 | - | - | 0 | - | 0.14% |
| 2022-03-21 | 0 | 140.2 | 140.2 | 148.0 | 140.0 | 140.0 | 500 | 70,000 | 140.00 | 114.9 | 114.9 | 121.3 | 114.7 | 114.7 | 610 | 114.71 | 0.00% |
| 2022-03-18 | 0 | 140.2 | 138.7 | 148.0 | - | - | 0 | 0 | - | 114.9 | 113.6 | 121.3 | - | - | 0 | - | 0.00% |
| 2022-03-17 | 0 | 140.2 | 138.7 | 148.0 | - | - | 0 | 0 | - | 114.9 | 113.6 | 121.3 | - | - | 0 | - | 0.00% |
| 2022-03-16 | 0 | 140.2 | 138.7 | 148.0 | - | - | 0 | 0 | - | 114.9 | 113.6 | 121.3 | - | - | 0 | - | 0.00% |
| 2022-03-15 | 0 | 140.2 | 139.7 | 148.0 | - | - | 0 | 0 | - | 114.9 | 114.5 | 121.3 | - | - | 0 | - | 0.00% |
| 2022-03-14 | 0 | 140.2 | 140.2 | 148.0 | 140.0 | 140.2 | 2,000 | 279,900 | 139.95 | 114.9 | 114.9 | 121.3 | 114.7 | 114.9 | 2,441 | 114.67 | -0.28% |
| 2022-03-11 | 0 | 140.6 | 140.0 | 148.0 | - | - | 0 | 0 | - | 115.2 | 114.7 | 121.3 | - | - | 0 | - | 0.00% |
| 2022-03-10 | 0 | 140.6 | 140.6 | 148.0 | - | - | 0 | 0 | - | 115.2 | 115.2 | 121.3 | - | - | 0 | - | 0.14% |
| 2022-03-09 | 0 | 140.4 | 140.4 | 148.0 | 140.1 | 140.3 | 2,000 | 280,350 | 140.18 | 115.0 | 115.0 | 121.3 | 114.8 | 115.0 | 2,441 | 114.85 | -2.16% |
| 2022-03-08 | 0 | 143.5 | 140.4 | 148.0 | - | - | 0 | 0 | - | 117.6 | 115.0 | 121.3 | - | - | 0 | - | 0.00% |
| 2022-03-07 | 0 | 143.5 | 141.0 | 148.0 | - | - | 0 | 0 | - | 117.6 | 115.5 | 121.3 | - | - | 0 | - | 0.00% |
| 2022-03-04 | 0 | 143.5 | 141.2 | 148.0 | - | - | 0 | 0 | - | 117.6 | 115.7 | 121.3 | - | - | 0 | - | 0.00% |
| 2022-03-03 | 0 | 143.5 | 143.5 | 148.0 | 143.5 | 143.5 | 500 | 71,750 | 143.50 | 117.6 | 117.6 | 121.3 | 117.6 | 117.6 | 610 | 117.58 | 0.00% |
| 2022-03-02 | 0 | 143.5 | 141.0 | 148.0 | - | - | 0 | 0 | - | 117.6 | 115.5 | 121.3 | - | - | 0 | - | 0.00% |
| 2022-03-01 | 0 | 143.5 | 141.0 | 148.0 | - | - | 0 | 0 | - | 117.6 | 115.5 | 121.3 | - | - | 0 | - | 0.00% |
| 2022-02-28 | 0 | 143.5 | 141.0 | 148.0 | - | - | 0 | 0 | - | 117.6 | 115.5 | 121.3 | - | - | 0 | - | 0.00% |
| 2022-02-25 | 0 | 143.5 | 141.0 | 148.0 | - | - | 0 | 0 | - | 117.6 | 115.5 | 121.3 | - | - | 0 | - | 0.00% |
| 2022-02-24 | 0 | 143.5 | 141.0 | 148.0 | - | - | 0 | 0 | - | 117.6 | 115.5 | 121.3 | - | - | 0 | - | 0.00% |
| 2022-02-23 | 0 | 143.5 | 141.2 | 148.0 | - | - | 0 | 0 | - | 117.6 | 115.7 | 121.3 | - | - | 0 | - | 0.00% |
| 2022-02-22 | 0 | 143.5 | 141.0 | 148.0 | - | - | 0 | 0 | - | 117.6 | 115.5 | 121.3 | - | - | 0 | - | 0.00% |
| 2022-02-21 | 0 | 143.5 | 143.0 | 147.0 | - | - | 0 | 0 | - | 117.6 | 117.2 | 120.4 | - | - | 0 | - | 0.00% |
| 2022-02-18 | 0 | 143.5 | 143.0 | 148.0 | - | - | 0 | 0 | - | 117.6 | 117.2 | 121.3 | - | - | 0 | - | 0.00% |
| 2022-02-17 | 0 | 143.5 | 143.5 | 148.0 | - | - | 0 | 0 | - | 117.6 | 117.6 | 121.3 | - | - | 0 | - | 0.00% |
| 2022-02-16 | 0 | 143.5 | 143.5 | 148.0 | - | - | 0 | 0 | - | 117.6 | 117.6 | 121.3 | - | - | 0 | - | 0.00% |
| 2022-02-15 | 0 | 143.5 | 142.0 | 148.0 | - | - | 0 | 0 | - | 117.6 | 116.4 | 121.3 | - | - | 0 | - | 0.00% |
| 2022-02-14 | 0 | 143.5 | 142.0 | 148.0 | - | - | 0 | 0 | - | 117.6 | 116.4 | 121.3 | - | - | 0 | - | 0.00% |
| 2022-02-11 | 0 | 143.5 | 143.0 | 145.5 | - | - | 0 | 0 | - | 117.6 | 117.2 | 119.2 | - | - | 0 | - | 0.00% |
| 2022-02-10 | 0 | 143.5 | 143.0 | 148.0 | - | - | 0 | 0 | - | 117.6 | 117.2 | 121.3 | - | - | 0 | - | 0.00% |
| 2022-02-09 | 0 | 143.5 | 143.0 | 148.0 | - | - | 0 | 0 | - | 117.6 | 117.2 | 121.3 | - | - | 0 | - | 0.00% |
| 2022-02-08 | 0 | 143.5 | 143.0 | 148.9 | - | - | 0 | 0 | - | 117.6 | 117.2 | 122.0 | - | - | 0 | - | -0.00% |
| 2022-02-07 | 0 | 145.3 | 145.3 | 148.9 | - | - | 0 | 0 | - | 117.6 | 117.6 | 120.5 | - | - | 0 | - | 0.00% |
| 2022-02-04 | 0 | 145.3 | 145.3 | 148.9 | 145.3 | 145.3 | 5,000 | 726,500 | 145.30 | 117.6 | 117.6 | 120.5 | 117.6 | 117.6 | 6,179 | 117.58 | -0.48% |
| 2022-01-31 | 0 | 146.0 | 145.2 | 148.9 | - | - | 0 | 0 | - | 118.1 | 117.5 | 120.5 | - | - | 0 | - | 0.00% |
| 2022-01-28 | 0 | 146.0 | 145.2 | 148.9 | - | - | 0 | 0 | - | 118.1 | 117.5 | 120.5 | - | - | 0 | - | 0.00% |
| 2022-01-27 | 0 | 146.0 | 146.0 | 148.9 | - | - | 0 | 0 | - | 118.1 | 118.1 | 120.5 | - | - | 0 | - | 0.00% |
| 2022-01-26 | 0 | 146.0 | 145.2 | 148.9 | - | - | 0 | 0 | - | 118.1 | 117.5 | 120.5 | - | - | 0 | - | 0.00% |
| 2022-01-25 | 0 | 146.0 | 145.2 | 148.9 | - | - | 0 | 0 | - | 118.1 | 117.5 | 120.5 | - | - | 0 | - | 0.00% |
| 2022-01-24 | 0 | 146.0 | 145.0 | 148.9 | - | - | 0 | 0 | - | 118.1 | 117.3 | 120.5 | - | - | 0 | - | 0.00% |
| 2022-01-21 | 0 | 146.0 | 146.0 | 148.9 | - | - | 0 | 0 | - | 118.1 | 118.1 | 120.5 | - | - | 0 | - | 0.00% |
| 2022-01-20 | 0 | 146.0 | 145.5 | 148.9 | - | - | 0 | 0 | - | 118.1 | 117.7 | 120.5 | - | - | 0 | - | 0.00% |
| 2022-01-19 | 0 | 146.0 | 145.2 | 148.9 | - | - | 0 | 0 | - | 118.1 | 117.5 | 120.5 | - | - | 0 | - | 0.00% |
| 2022-01-18 | 0 | 146.0 | 145.2 | 147.0 | - | - | 0 | 0 | - | 118.1 | 117.5 | 119.0 | - | - | 0 | - | 0.00% |
| 2022-01-17 | 0 | 146.0 | 145.2 | 148.9 | - | - | 0 | 0 | - | 118.1 | 117.5 | 120.5 | - | - | 0 | - | 0.00% |
| 2022-01-14 | 0 | 146.0 | 145.2 | 148.9 | - | - | 0 | 0 | - | 118.1 | 117.5 | 120.5 | - | - | 0 | - | 0.00% |
| 2022-01-13 | 0 | 146.0 | 145.2 | 148.9 | - | - | 0 | 0 | - | 118.1 | 117.5 | 120.5 | - | - | 0 | - | 0.00% |
| 2022-01-12 | 0 | 146.0 | 145.0 | 148.9 | - | - | 0 | 0 | - | 118.1 | 117.3 | 120.5 | - | - | 0 | - | 0.00% |
| 2022-01-11 | 0 | 146.0 | 144.0 | 148.9 | - | - | 0 | 0 | - | 118.1 | 116.5 | 120.5 | - | - | 0 | - | 0.00% |
| 2022-01-10 | 0 | 146.0 | 144.0 | 148.9 | - | - | 30 | 4,245 | 141.50 | 118.1 | 116.5 | 120.5 | - | - | 37 | 114.50 | 0.00% |
| 2022-01-07 | 0 | 146.0 | 145.0 | 148.9 | - | - | 0 | 0 | - | 118.1 | 117.3 | 120.5 | - | - | 0 | - | 0.00% |
| 2022-01-06 | 0 | 146.0 | 145.5 | 148.9 | - | - | 0 | 0 | - | 118.1 | 117.7 | 120.5 | - | - | 0 | - | 0.00% |
| 2022-01-05 | 0 | 146.0 | 145.0 | 148.9 | - | - | 0 | 0 | - | 118.1 | 117.3 | 120.5 | - | - | 0 | - | 0.00% |
| 2022-01-04 | 0 | 146.0 | 145.8 | 148.9 | 146.0 | 146.0 | 500 | 73,000 | 146.00 | 118.1 | 118.0 | 120.5 | 118.1 | 118.1 | 618 | 118.15 | -0.14% |
| 2022-01-03 | 0 | 146.2 | 146.2 | 148.5 | - | - | 0 | 0 | - | 118.3 | 118.3 | 120.2 | - | - | 0 | - | 0.07% |
| 2021-12-31 | 0 | 146.1 | 146.1 | 148.5 | 146.1 | 146.1 | 500 | 73,050 | 146.10 | 118.2 | 118.2 | 120.2 | 118.2 | 118.2 | 618 | 118.23 | -1.28% |
| 2021-12-30 | 0 | 148.0 | 146.0 | 148.5 | - | - | 494 | 71,827 | 145.40 | 119.8 | 118.1 | 120.2 | - | - | 610 | 117.66 | 0.00% |
| 2021-12-29 | 0 | 148.0 | 146.0 | 148.0 | - | - | 0 | 0 | - | 119.8 | 118.1 | 119.8 | - | - | 0 | - | 0.00% |
| 2021-12-28 | 0 | 148.0 | 146.1 | 148.5 | - | - | 0 | 0 | - | 119.8 | 118.2 | 120.2 | - | - | 0 | - | 0.00% |
| 2021-12-24 | 0 | 148.0 | 146.2 | 148.0 | - | - | 0 | 0 | - | 119.8 | 118.3 | 119.8 | - | - | 0 | - | 0.00% |
| 2021-12-23 | 0 | 148.0 | 146.0 | 148.9 | - | - | 0 | 0 | - | 119.8 | 118.1 | 120.5 | - | - | 0 | - | 0.00% |
| 2021-12-22 | 0 | 148.0 | 146.0 | 148.5 | - | - | 0 | 0 | - | 119.8 | 118.1 | 120.2 | - | - | 0 | - | 0.00% |
| 2021-12-21 | 0 | 148.0 | 146.0 | 149.0 | - | - | 0 | 0 | - | 119.8 | 118.1 | 120.6 | - | - | 0 | - | 0.00% |
| 2021-12-20 | 0 | 148.0 | 146.0 | 148.0 | 148.0 | 148.0 | 2,000 | 296,000 | 148.00 | 119.8 | 118.1 | 119.8 | 119.8 | 119.8 | 2,472 | 119.76 | 0.00% |
| 2021-12-17 | 0 | 148.0 | 146.2 | 150.3 | - | - | 0 | 0 | - | 119.8 | 118.3 | 121.6 | - | - | 0 | - | 0.00% |
| 2021-12-16 | 0 | 148.0 | 146.0 | 150.0 | - | - | 500 | 74,000 | 148.00 | 119.8 | 118.1 | 121.4 | - | - | 618 | 119.76 | 0.00% |
| 2021-12-15 | 0 | 148.0 | 148.0 | 149.5 | - | - | 0 | 0 | - | 119.8 | 119.8 | 121.0 | - | - | 0 | - | 0.00% |
| 2021-12-14 | 0 | 148.0 | 146.0 | - | - | - | 0 | 0 | - | 119.8 | 118.1 | - | - | - | 0 | - | 0.00% |
| 2021-12-13 | 0 | 148.0 | 145.0 | - | 146.0 | 148.0 | 3,500 | 514,000 | 146.86 | 119.8 | 117.3 | - | 118.1 | 119.8 | 4,325 | 118.84 | 0.00% |
| 2021-12-10 | 0 | 148.0 | 146.0 | 150.0 | - | - | 0 | 0 | - | 119.8 | 118.1 | 121.4 | - | - | 0 | - | 0.00% |
| 2021-12-09 | 0 | 148.0 | 144.0 | 150.0 | - | - | 0 | 0 | - | 119.8 | 116.5 | 121.4 | - | - | 0 | - | 0.00% |
| 2021-12-08 | 0 | 148.0 | 144.0 | - | - | - | 0 | 0 | - | 119.8 | 116.5 | - | - | - | 0 | - | 0.00% |
| 2021-12-07 | 0 | 148.0 | 144.0 | - | - | - | 0 | 0 | - | 119.8 | 116.5 | - | - | - | 0 | - | 0.00% |
| 2021-12-06 | 0 | 148.0 | 144.0 | - | 148.0 | 148.0 | 500 | 74,000 | 148.00 | 119.8 | 116.5 | - | 119.8 | 119.8 | 618 | 119.76 | 1.37% |
| 2021-12-03 | 0 | 146.0 | 144.4 | 148.0 | - | - | 0 | 0 | - | 118.1 | 116.9 | 119.8 | - | - | 0 | - | 0.00% |
| 2021-12-02 | 0 | 146.0 | 144.4 | - | - | - | 0 | 0 | - | 118.1 | 116.9 | - | - | - | 0 | - | 0.00% |
| 2021-12-01 | 0 | 146.0 | 144.4 | - | - | - | 0 | 0 | - | 118.1 | 116.9 | - | - | - | 0 | - | 0.00% |
| 2021-11-30 | 0 | 146.0 | 144.4 | - | - | - | 0 | 0 | - | 118.1 | 116.9 | - | - | - | 0 | - | 0.00% |
| 2021-11-29 | 0 | 146.0 | 144.4 | - | - | - | 0 | 0 | - | 118.1 | 116.9 | - | - | - | 0 | - | 0.00% |
| 2021-11-26 | 0 | 146.0 | 144.4 | 147.0 | - | - | 0 | 0 | - | 118.1 | 116.9 | 119.0 | - | - | 0 | - | 0.00% |
| 2021-11-25 | 0 | 146.0 | 144.4 | - | - | - | 0 | 0 | - | 118.1 | 116.9 | - | - | - | 0 | - | 0.00% |
| 2021-11-24 | 0 | 146.0 | 144.4 | 148.4 | - | - | 0 | 0 | - | 118.1 | 116.9 | 120.1 | - | - | 0 | - | 0.00% |
| 2021-11-23 | 0 | 146.0 | 144.4 | 148.4 | - | - | 0 | 0 | - | 118.1 | 116.9 | 120.1 | - | - | 0 | - | 0.00% |
| 2021-11-22 | 0 | 146.0 | 145.0 | 148.4 | - | - | 0 | 0 | - | 118.1 | 117.3 | 120.1 | - | - | 0 | - | 0.00% |
| 2021-11-19 | 0 | 146.0 | 144.0 | 148.4 | - | - | 0 | 0 | - | 118.1 | 116.5 | 120.1 | - | - | 0 | - | 0.00% |
| 2021-11-18 | 0 | 146.0 | 144.0 | 148.4 | - | - | 0 | 0 | - | 118.1 | 116.5 | 120.1 | - | - | 0 | - | 0.00% |
| 2021-11-17 | 0 | 146.0 | 145.0 | 150.8 | 146.0 | 146.0 | 500 | 73,000 | 146.00 | 118.1 | 117.3 | 122.0 | 118.1 | 118.1 | 618 | 118.15 | -1.62% |
| 2021-11-16 | 0 | 148.4 | 146.0 | 148.6 | - | - | 0 | 0 | - | 120.1 | 118.1 | 120.2 | - | - | 0 | - | 0.00% |
| 2021-11-15 | 0 | 148.4 | 146.0 | 149.5 | - | - | 0 | 0 | - | 120.1 | 118.1 | 121.0 | - | - | 0 | - | 0.00% |
| 2021-11-12 | 0 | 148.4 | 144.8 | 149.5 | - | - | 0 | 0 | - | 120.1 | 117.2 | 121.0 | - | - | 0 | - | 0.00% |
| 2021-11-11 | 0 | 148.4 | 146.0 | 148.4 | 148.4 | 148.4 | 500 | 74,200 | 148.40 | 120.1 | 118.1 | 120.1 | 120.1 | 120.1 | 618 | 120.09 | 1.64% |
| 2021-11-10 | 0 | 146.0 | 144.0 | - | - | - | 0 | 0 | - | 118.1 | 116.5 | - | - | - | 0 | - | 0.00% |
| 2021-11-09 | 0 | 146.0 | 144.0 | - | - | - | 0 | 0 | - | 118.1 | 116.5 | - | - | - | 0 | - | 0.00% |
| 2021-11-08 | 0 | 146.0 | 144.0 | - | - | - | 0 | 0 | - | 118.1 | 116.5 | - | - | - | 0 | - | 0.00% |
| 2021-11-05 | 0 | 146.0 | 144.0 | - | - | - | 0 | 0 | - | 118.1 | 116.5 | - | - | - | 0 | - | 0.00% |
| 2021-11-04 | 0 | 146.0 | 144.0 | - | - | - | 0 | 0 | - | 118.1 | 116.5 | - | - | - | 0 | - | 0.00% |
| 2021-11-03 | 0 | 146.0 | 144.0 | - | - | - | 0 | 0 | - | 118.1 | 116.5 | - | - | - | 0 | - | 0.00% |
| 2021-11-02 | 0 | 146.0 | 144.0 | - | - | - | 0 | 0 | - | 118.1 | 116.5 | - | - | - | 0 | - | 0.00% |
| 2021-11-01 | 0 | 146.0 | 144.0 | - | - | - | 0 | 0 | - | 118.1 | 116.5 | - | - | - | 0 | - | 0.00% |
| 2021-10-29 | 0 | 146.0 | 144.0 | 148.4 | - | - | 0 | 0 | - | 118.1 | 116.5 | 120.1 | - | - | 0 | - | 0.00% |
| 2021-10-28 | 0 | 146.0 | 144.7 | 148.4 | - | - | 0 | 0 | - | 118.1 | 117.1 | 120.1 | - | - | 0 | - | 0.00% |
| 2021-10-27 | 0 | 146.0 | - | - | - | - | 0 | 0 | - | 118.1 | - | - | - | - | 0 | - | 0.00% |
| 2021-10-26 | 0 | 146.0 | 144.0 | - | - | - | 0 | 0 | - | 118.1 | 116.5 | - | - | - | 0 | - | 0.00% |
| 2021-10-25 | 0 | 146.0 | 145.0 | 148.4 | - | - | 0 | 0 | - | 118.1 | 117.3 | 120.1 | - | - | 0 | - | 0.00% |
| 2021-10-22 | 0 | 146.0 | 146.0 | - | 146.0 | 146.0 | 500 | 73,000 | 146.00 | 118.1 | 118.1 | - | 118.1 | 118.1 | 618 | 118.15 | 0.00% |
| 2021-10-21 | 0 | 146.0 | 144.8 | 148.4 | - | - | 0 | 0 | - | 118.1 | 117.2 | 120.1 | - | - | 0 | - | 0.00% |
| 2021-10-20 | 0 | 146.0 | 145.0 | 148.4 | - | - | 0 | 0 | - | 118.1 | 117.3 | 120.1 | - | - | 0 | - | 0.00% |
| 2021-10-19 | 0 | 146.0 | 144.8 | - | - | - | 0 | 0 | - | 118.1 | 117.2 | - | - | - | 0 | - | 0.00% |
| 2021-10-18 | 0 | 146.0 | 144.8 | - | - | - | 0 | 0 | - | 118.1 | 117.2 | - | - | - | 0 | - | 0.00% |
| 2021-10-15 | 0 | 146.0 | 144.7 | 148.4 | - | - | 0 | 0 | - | 118.1 | 117.1 | 120.1 | - | - | 0 | - | 0.00% |
| 2021-10-12 | 0 | 146.0 | 144.7 | 148.4 | - | - | 0 | 0 | - | 118.1 | 117.1 | 120.1 | - | - | 0 | - | 0.00% |
| 2021-10-11 | 0 | 146.0 | 144.7 | - | - | - | 0 | 0 | - | 118.1 | 117.1 | - | - | - | 0 | - | 0.00% |
| 2021-10-08 | 0 | 146.0 | 144.7 | - | - | - | 0 | 0 | - | 118.1 | 117.1 | - | - | - | 0 | - | 0.00% |
| 2021-10-07 | 0 | 146.0 | 146.0 | 148.4 | - | - | 0 | 0 | - | 118.1 | 118.1 | 120.1 | - | - | 0 | - | 0.00% |
| 2021-10-06 | 0 | 146.0 | 144.5 | - | - | - | 0 | 0 | - | 118.1 | 116.9 | - | - | - | 0 | - | 0.00% |
| 2021-10-05 | 0 | 146.0 | 145.0 | 148.4 | - | - | 0 | 0 | - | 118.1 | 117.3 | 120.1 | - | - | 0 | - | 0.00% |
| 2021-10-04 | 0 | 146.0 | 144.5 | 148.4 | - | - | 0 | 0 | - | 118.1 | 116.9 | 120.1 | - | - | 0 | - | 0.00% |
| 2021-09-30 | 0 | 146.0 | 145.0 | - | - | - | 0 | 0 | - | 118.1 | 117.3 | - | - | - | 0 | - | 0.00% |
| 2021-09-29 | 0 | 146.0 | 146.0 | 148.4 | - | - | 0 | 0 | - | 118.1 | 118.1 | 120.1 | - | - | 0 | - | 0.00% |
| 2021-09-28 | 0 | 146.0 | 145.0 | 148.4 | - | - | 0 | 0 | - | 118.1 | 117.3 | 120.1 | - | - | 0 | - | 0.00% |
| 2021-09-27 | 0 | 146.0 | 145.0 | 148.4 | - | - | 0 | 0 | - | 118.1 | 117.3 | 120.1 | - | - | 0 | - | 0.00% |
| 2021-09-24 | 0 | 146.0 | 145.5 | 148.4 | - | - | 0 | 0 | - | 118.1 | 117.7 | 120.1 | - | - | 0 | - | 0.00% |
| 2021-09-23 | 0 | 146.0 | 145.1 | 148.0 | - | - | 0 | 0 | - | 118.1 | 117.4 | 119.8 | - | - | 0 | - | 0.00% |
| 2021-09-21 | 0 | 146.0 | 146.0 | 150.4 | 146.0 | 146.0 | 500 | 73,000 | 146.00 | 118.1 | 118.1 | 121.7 | 118.1 | 118.1 | 618 | 118.15 | -1.35% |
| 2021-09-20 | 0 | 148.0 | 147.0 | 154.4 | 148.0 | 152.0 | 4,000 | 595,600 | 148.90 | 119.8 | 119.0 | 124.9 | 119.8 | 123.0 | 4,943 | 120.49 | -3.01% |
| 2021-09-17 | 0 | 152.6 | 152.6 | 155.0 | - | - | 0 | 0 | - | 123.5 | 123.5 | 125.4 | - | - | 0 | - | 0.00% |
| 2021-09-16 | 0 | 152.6 | 152.5 | 160.3 | 152.6 | 152.6 | 500 | 76,300 | 152.60 | 123.5 | 123.4 | 129.7 | 123.5 | 123.5 | 618 | 123.49 | -3.42% |
| 2021-09-15 | 0 | 158.0 | 152.6 | 160.0 | - | - | 0 | 0 | - | 127.9 | 123.5 | 129.5 | - | - | 0 | - | 0.00% |
| 2021-09-14 | 0 | 158.0 | 152.6 | 160.0 | - | - | 0 | 0 | - | 127.9 | 123.5 | 129.5 | - | - | 0 | - | 0.00% |
| 2021-09-13 | 0 | 158.0 | 152.9 | 160.0 | - | - | 0 | 0 | - | 127.9 | 123.7 | 129.5 | - | - | 0 | - | 0.00% |
| 2021-09-10 | 0 | 158.0 | 152.5 | 160.0 | - | - | 0 | 0 | - | 127.9 | 123.4 | 129.5 | - | - | 0 | - | 0.00% |
| 2021-09-09 | 0 | 158.0 | 152.5 | 158.0 | - | - | 0 | 0 | - | 127.9 | 123.4 | 127.9 | - | - | 0 | - | 0.00% |
| 2021-09-08 | 0 | 158.0 | 152.5 | 158.0 | 158.0 | 158.0 | 500 | 79,000 | 158.00 | 127.9 | 123.4 | 127.9 | 127.9 | 127.9 | 618 | 127.86 | 1.61% |
| 2021-09-07 | 0 | 155.5 | 152.5 | - | - | - | 0 | 0 | - | 125.8 | 123.4 | - | - | - | 0 | - | 0.00% |
| 2021-09-06 | 0 | 155.5 | 152.6 | 157.9 | - | - | 0 | 0 | - | 125.8 | 123.5 | 127.8 | - | - | 0 | - | 0.00% |
| 2021-09-03 | 0 | 155.5 | 152.6 | - | - | - | 0 | 0 | - | 125.8 | 123.5 | - | - | - | 0 | - | 0.00% |
| 2021-09-02 | 0 | 155.5 | 152.5 | 157.9 | - | - | 0 | 0 | - | 125.8 | 123.4 | 127.8 | - | - | 0 | - | 0.00% |
| 2021-09-01 | 0 | 155.5 | 153.8 | 157.9 | - | - | 0 | 0 | - | 125.8 | 124.5 | 127.8 | - | - | 0 | - | 0.00% |
| 2021-08-31 | 0 | 155.5 | 153.0 | - | - | - | 0 | 0 | - | 125.8 | 123.8 | - | - | - | 0 | - | 0.00% |
| 2021-08-30 | 0 | 155.5 | 153.0 | - | - | - | 0 | 0 | - | 125.8 | 123.8 | - | - | - | 0 | - | 0.00% |
| 2021-08-27 | 0 | 155.5 | 154.0 | 157.9 | - | - | 0 | 0 | - | 125.8 | 124.6 | 127.8 | - | - | 0 | - | 0.00% |
| 2021-08-26 | 0 | 155.5 | 153.0 | 157.9 | - | - | 0 | 0 | - | 125.8 | 123.8 | 127.8 | - | - | 0 | - | 0.00% |
| 2021-08-25 | 0 | 155.5 | 153.1 | - | - | - | 0 | 0 | - | 125.8 | 123.9 | - | - | - | 0 | - | 0.00% |
| 2021-08-24 | 0 | 155.5 | 153.1 | - | - | - | 0 | 0 | - | 125.8 | 123.9 | - | - | - | 0 | - | 0.00% |
| 2021-08-23 | 0 | 155.5 | 154.0 | - | - | - | 0 | 0 | - | 125.8 | 124.6 | - | - | - | 0 | - | 0.00% |
| 2021-08-20 | 0 | 155.5 | 153.0 | - | - | - | 0 | 0 | - | 125.8 | 123.8 | - | - | - | 0 | - | 0.00% |
| 2021-08-19 | 0 | 155.5 | 153.0 | 157.9 | - | - | 0 | 0 | - | 125.8 | 123.8 | 127.8 | - | - | 0 | - | 0.00% |
| 2021-08-18 | 0 | 155.5 | 153.1 | 157.8 | - | - | 0 | 0 | - | 125.8 | 123.9 | 127.7 | - | - | 0 | - | 0.00% |
| 2021-08-17 | 0 | 155.5 | 153.0 | - | - | - | 0 | 0 | - | 125.8 | 123.8 | - | - | - | 0 | - | 0.00% |
| 2021-08-16 | 0 | 155.5 | 153.1 | - | - | - | 0 | 0 | - | 125.8 | 123.9 | - | - | - | 0 | - | 0.00% |
| 2021-08-13 | 0 | 155.5 | 153.1 | - | - | - | 0 | 0 | - | 125.8 | 123.9 | - | - | - | 0 | - | 0.00% |
| 2021-08-12 | 0 | 155.5 | 155.0 | 157.8 | 155.5 | 155.5 | 500 | 77,750 | 155.50 | 125.8 | 125.4 | 127.7 | 125.8 | 125.8 | 618 | 125.83 | 0.00% |
| 2021-08-11 | 0 | 155.5 | 153.2 | - | - | - | 0 | 0 | - | 125.8 | 124.0 | - | - | - | 0 | - | 0.00% |
| 2021-08-10 | 0 | 155.5 | 153.2 | - | - | - | 0 | 0 | - | 125.8 | 124.0 | - | - | - | 0 | - | 0.00% |
| 2021-08-09 | 0 | 155.5 | 155.5 | - | - | - | 0 | 0 | - | 125.8 | 125.8 | - | - | - | 0 | - | 0.00% |
| 2021-08-06 | 0 | 155.5 | 155.5 | - | - | - | 0 | 0 | - | 125.8 | 125.8 | - | - | - | 0 | - | 0.00% |
| 2021-08-05 | 0 | 155.5 | 153.2 | - | - | - | 0 | 0 | - | 125.8 | 124.0 | - | - | - | 0 | - | 0.00% |
| 2021-08-04 | 0 | 155.5 | 153.2 | - | - | - | 0 | 0 | - | 125.8 | 124.0 | - | - | - | 0 | - | 0.00% |
| 2021-08-03 | 0 | 155.5 | 153.2 | - | - | - | 0 | 0 | - | 125.8 | 124.0 | - | - | - | 0 | - | 0.00% |
| 2021-08-02 | 0 | 155.5 | 155.0 | 160.0 | 155.0 | 156.0 | 1,500 | 233,250 | 155.50 | 125.8 | 125.4 | 129.5 | 125.4 | 126.2 | 1,854 | 125.83 | -1.58% |
| 2021-07-30 | 0 | 158.0 | 158.0 | - | - | - | 0 | 0 | - | 127.9 | 127.9 | - | - | - | 0 | - | 0.00% |
| 2021-07-29 | 0 | 158.0 | 158.0 | - | - | - | 0 | 0 | - | 127.9 | 127.9 | - | - | - | 0 | - | 0.00% |
| 2021-07-28 | 0 | 158.0 | 158.0 | 160.4 | 156.5 | 158.0 | 3,800 | 598,900 | 157.61 | 127.9 | 127.9 | 129.8 | 126.6 | 127.9 | 4,696 | 127.54 | -2.65% |
| 2021-07-27 | 0 | 162.3 | 156.5 | 162.3 | - | - | 0 | 0 | - | 131.3 | 126.6 | 131.3 | - | - | 0 | - | -0.31% |
| 2021-07-26 | 0 | 162.8 | 156.5 | 162.8 | - | - | 0 | 0 | - | 131.7 | 126.6 | 131.7 | - | - | 0 | - | 0.00% |
| 2021-07-23 | 0 | 162.8 | 156.5 | 162.8 | - | - | 0 | 0 | - | 131.7 | 126.6 | 131.7 | - | - | 0 | - | 0.00% |
| 2021-07-22 | 0 | 162.8 | 156.5 | - | - | - | 0 | 0 | - | 131.7 | 126.6 | - | - | - | 0 | - | 0.00% |
| 2021-07-21 | 0 | 162.8 | 156.5 | - | - | - | 0 | 0 | - | 131.7 | 126.6 | - | - | - | 0 | - | 0.00% |
| 2021-07-20 | 0 | 162.8 | 156.5 | 163.0 | - | - | 0 | 0 | - | 131.7 | 126.6 | 131.9 | - | - | 0 | - | 0.00% |
| 2021-07-19 | 0 | 162.8 | 156.5 | 163.0 | - | - | 0 | 0 | - | 131.7 | 126.6 | 131.9 | - | - | 0 | - | 0.00% |
| 2021-07-16 | 0 | 162.8 | 156.5 | 163.2 | - | - | 0 | 0 | - | 131.7 | 126.6 | 132.1 | - | - | 0 | - | 0.00% |
| 2021-07-15 | 0 | 162.8 | 156.5 | 163.4 | 162.8 | 162.8 | 500 | 81,400 | 162.80 | 131.7 | 126.6 | 132.2 | 131.7 | 131.7 | 618 | 131.74 | 1.75% |
| 2021-07-14 | 0 | 160.0 | 156.5 | 163.0 | - | - | 0 | 0 | - | 129.5 | 126.6 | 131.9 | - | - | 0 | - | 0.00% |
| 2021-07-13 | 0 | 160.0 | 160.0 | 163.0 | - | - | 0 | 0 | - | 129.5 | 129.5 | 131.9 | - | - | 0 | - | 0.57% |
| 2021-07-12 | 0 | 159.1 | 156.5 | - | - | - | 0 | 0 | - | 128.7 | 126.6 | - | - | - | 0 | - | 0.00% |
| 2021-07-09 | 0 | 159.1 | 156.5 | 159.1 | - | - | 0 | 0 | - | 128.7 | 126.6 | 128.7 | - | - | 0 | - | 0.00% |
| 2021-07-08 | 0 | 159.1 | 157.0 | - | - | - | 0 | 0 | - | 128.7 | 127.0 | - | - | - | 0 | - | 0.00% |
| 2021-07-07 | 0 | 159.1 | 156.5 | - | 159.1 | 159.1 | 1,000 | 159,100 | 159.10 | 128.7 | 126.6 | - | 128.7 | 128.7 | 1,236 | 128.75 | 0.00% |
| 2021-07-06 | 0 | 159.1 | 156.5 | - | - | - | 0 | 0 | - | 128.7 | 126.6 | - | - | - | 0 | - | 0.00% |
| 2021-07-05 | 0 | 159.1 | 156.5 | - | - | - | 0 | 0 | - | 128.7 | 126.6 | - | - | - | 0 | - | 0.00% |
| 2021-07-02 | 0 | 159.1 | 156.5 | 165.0 | - | - | 0 | 0 | - | 128.7 | 126.6 | 133.5 | - | - | 0 | - | 0.00% |
| 2021-06-30 | 0 | 159.1 | 159.1 | 165.0 | - | - | 0 | 0 | - | 128.7 | 128.7 | 133.5 | - | - | 0 | - | 0.06% |
| 2021-06-29 | 0 | 159.0 | 159.0 | 165.0 | - | - | 0 | 0 | - | 128.7 | 128.7 | 133.5 | - | - | 0 | - | 1.27% |
| 2021-06-28 | 0 | 157.0 | 156.5 | - | - | - | 0 | 0 | - | 127.0 | 126.6 | - | - | - | 0 | - | 0.00% |
| 2021-06-25 | 0 | 157.0 | 156.5 | - | - | - | 0 | 0 | - | 127.0 | 126.6 | - | - | - | 0 | - | 0.00% |
| 2021-06-24 | 0 | 157.0 | 156.5 | 159.3 | - | - | 0 | 0 | - | 127.0 | 126.6 | 128.9 | - | - | 0 | - | 0.00% |
| 2021-06-23 | 0 | 157.0 | 156.5 | - | - | - | 0 | 0 | - | 127.0 | 126.6 | - | - | - | 0 | - | 0.00% |
| 2021-06-22 | 0 | 157.0 | 156.5 | - | - | - | 0 | 0 | - | 127.0 | 126.6 | - | - | - | 0 | - | 0.00% |
| 2021-06-21 | 0 | 157.0 | 156.5 | - | - | - | 0 | 0 | - | 127.0 | 126.6 | - | - | - | 0 | - | 0.00% |
| 2021-06-18 | 0 | 157.0 | 156.5 | - | - | - | 0 | 0 | - | 127.0 | 126.6 | - | - | - | 0 | - | 0.00% |
| 2021-06-17 | 0 | 157.0 | 156.5 | - | - | - | 0 | 0 | - | 127.0 | 126.6 | - | - | - | 0 | - | 0.00% |
| 2021-06-16 | 0 | 157.0 | 156.5 | - | - | - | 0 | 0 | - | 127.0 | 126.6 | - | - | - | 0 | - | 0.00% |
| 2021-06-15 | 0 | 157.0 | 156.5 | - | - | - | 0 | 0 | - | 127.0 | 126.6 | - | - | - | 0 | - | 0.00% |
| 2021-06-11 | 0 | 157.0 | 157.0 | - | - | - | 0 | 0 | - | 127.0 | 127.0 | - | - | - | 0 | - | 0.00% |
| 2021-06-10 | 0 | 157.0 | 156.5 | - | 157.0 | 157.0 | 2,000 | 314,000 | 157.00 | 127.0 | 126.6 | - | 127.0 | 127.0 | 2,472 | 127.05 | 1.16% |
| 2021-06-09 | 0 | 157.0 | 156.5 | - | - | - | 0 | 0 | - | 125.6 | 125.2 | - | - | - | 0 | - | 0.00% |
| 2021-06-08 | 0 | 157.0 | 157.0 | - | - | - | 0 | 0 | - | 125.6 | 125.6 | - | - | - | 0 | - | 0.00% |
| 2021-06-07 | 0 | 157.0 | 156.4 | - | - | - | 0 | 0 | - | 125.6 | 125.1 | - | - | - | 0 | - | 0.00% |
| 2021-06-04 | 0 | 157.0 | 156.3 | - | - | - | 0 | 0 | - | 125.6 | 125.0 | - | - | - | 0 | - | 0.00% |
| 2021-06-03 | 0 | 157.0 | 156.5 | - | - | - | 0 | 0 | - | 125.6 | 125.2 | - | - | - | 0 | - | 0.00% |
| 2021-06-02 | 0 | 157.0 | 156.2 | - | - | - | 0 | 0 | - | 125.6 | 125.0 | - | - | - | 0 | - | 0.00% |
| 2021-06-01 | 0 | 157.0 | 156.5 | 159.4 | - | - | 0 | 0 | - | 125.6 | 125.2 | 127.5 | - | - | 0 | - | 0.00% |
| 2021-05-31 | 0 | 157.0 | 155.1 | - | - | - | 0 | 0 | - | 125.6 | 124.1 | - | - | - | 0 | - | 0.00% |
| 2021-05-28 | 0 | 157.0 | 156.3 | 160.0 | - | - | 0 | 0 | - | 125.6 | 125.0 | 128.0 | - | - | 0 | - | 0.00% |
| 2021-05-27 | 0 | 157.0 | 156.1 | - | - | - | 0 | 0 | - | 125.6 | 124.9 | - | - | - | 0 | - | 0.00% |
| 2021-05-26 | 0 | 157.0 | 156.0 | - | - | - | 0 | 0 | - | 125.6 | 124.8 | - | - | - | 0 | - | 0.00% |
| 2021-05-25 | 0 | 157.0 | 156.1 | 159.4 | - | - | 0 | 0 | - | 125.6 | 124.9 | 127.5 | - | - | 0 | - | 0.00% |
| 2021-05-24 | 0 | 157.0 | 156.1 | 157.9 | - | - | 0 | 0 | - | 125.6 | 124.9 | 126.3 | - | - | 0 | - | 0.00% |
| 2021-05-21 | 0 | 157.0 | 156.1 | - | - | - | 0 | 0 | - | 125.6 | 124.9 | - | - | - | 0 | - | 0.00% |
| 2021-05-20 | 0 | 157.0 | 156.1 | 157.9 | - | - | 0 | 0 | - | 125.6 | 124.9 | 126.3 | - | - | 0 | - | 0.00% |
| 2021-05-18 | 0 | 157.0 | 156.1 | - | - | - | 0 | 0 | - | 125.6 | 124.9 | - | - | - | 0 | - | 0.00% |
| 2021-05-17 | 0 | 157.0 | 156.0 | - | - | - | 0 | 0 | - | 125.6 | 124.8 | - | - | - | 0 | - | 0.00% |
| 2021-05-14 | 0 | 157.0 | 156.0 | 157.9 | - | - | 0 | 0 | - | 125.6 | 124.8 | 126.3 | - | - | 0 | - | 0.00% |
| 2021-05-13 | 0 | 157.0 | 156.0 | 157.9 | - | - | 0 | 0 | - | 125.6 | 124.8 | 126.3 | - | - | 0 | - | 0.00% |
| 2021-05-12 | 0 | 157.0 | 156.0 | 159.4 | - | - | 0 | 0 | - | 125.6 | 124.8 | 127.5 | - | - | 0 | - | 0.00% |
| 2021-05-11 | 0 | 157.0 | 156.0 | 160.4 | 157.0 | 157.0 | 1,000 | 157,000 | 157.00 | 125.6 | 124.8 | 128.3 | 125.6 | 125.6 | 1,250 | 125.59 | -0.63% |
| 2021-05-10 | 0 | 158.0 | 157.0 | - | - | - | 0 | 0 | - | 126.4 | 125.6 | - | - | - | 0 | - | 0.00% |
| 2021-05-07 | 0 | 158.0 | 156.5 | 160.4 | - | - | 0 | 0 | - | 126.4 | 125.2 | 128.3 | - | - | 0 | - | 0.00% |
| 2021-05-06 | 0 | 158.0 | 156.5 | 160.3 | - | - | 0 | 0 | - | 126.4 | 125.2 | 128.2 | - | - | 0 | - | 0.00% |
| 2021-05-05 | 0 | 158.0 | 157.0 | 160.4 | - | - | 0 | 0 | - | 126.4 | 125.6 | 128.3 | - | - | 0 | - | 0.00% |
| 2021-05-04 | 0 | 158.0 | 156.5 | 160.4 | - | - | 0 | 0 | - | 126.4 | 125.2 | 128.3 | - | - | 0 | - | 0.00% |
| 2021-05-03 | 0 | 158.0 | 156.5 | 160.4 | - | - | 0 | 0 | - | 126.4 | 125.2 | 128.3 | - | - | 0 | - | 0.00% |
| 2021-04-30 | 0 | 158.0 | 157.0 | 160.4 | - | - | 0 | 0 | - | 126.4 | 125.6 | 128.3 | - | - | 0 | - | 0.00% |
| 2021-04-29 | 0 | 158.0 | 157.0 | 158.0 | - | - | 0 | 0 | - | 126.4 | 125.6 | 126.4 | - | - | 0 | - | 0.00% |
| 2021-04-28 | 0 | 158.0 | 157.0 | 158.0 | - | - | 0 | 0 | - | 126.4 | 125.6 | 126.4 | - | - | 0 | - | 0.00% |
| 2021-04-27 | 0 | 158.0 | 157.5 | 158.0 | 158.0 | 158.0 | 500 | 79,000 | 158.00 | 126.4 | 126.0 | 126.4 | 126.4 | 126.4 | 625 | 126.39 | -0.32% |
| 2021-04-26 | 0 | 158.5 | 158.0 | 158.5 | 158.5 | 158.5 | 4,000 | 634,000 | 158.50 | 126.8 | 126.4 | 126.8 | 126.8 | 126.8 | 5,000 | 126.79 | 0.25% |
| 2021-04-23 | 0 | 158.1 | 158.2 | 160.0 | 158.0 | 158.0 | 1,000 | 158,000 | 158.00 | 126.5 | 126.6 | 128.0 | 126.4 | 126.4 | 1,250 | 126.39 | -0.57% |
| 2021-04-22 | 0 | 159.0 | 158.2 | 160.0 | 159.0 | 159.0 | 1,000 | 159,000 | 159.00 | 127.2 | 126.6 | 128.0 | 127.2 | 127.2 | 1,250 | 127.19 | -0.62% |
| 2021-04-21 | 0 | 160.0 | 159.0 | 161.0 | 160.0 | 160.0 | 4,000 | 640,000 | 160.00 | 128.0 | 127.2 | 128.8 | 128.0 | 128.0 | 5,000 | 127.99 | 0.00% |
| 2021-04-20 | 0 | 160.0 | 159.0 | 160.0 | - | - | 0 | 0 | - | 128.0 | 127.2 | 128.0 | - | - | 0 | - | 0.00% |
| 2021-04-19 | 0 | 160.0 | 159.0 | 160.0 | 160.0 | 160.0 | 1,500 | 240,000 | 160.00 | 128.0 | 127.2 | 128.0 | 128.0 | 128.0 | 1,875 | 127.99 | 0.00% |
| 2021-04-16 | 0 | 160.0 | 159.0 | - | - | - | 0 | 0 | - | 128.0 | 127.2 | - | - | - | 0 | - | 0.00% |
| 2021-04-15 | 0 | 160.0 | 159.0 | 162.4 | - | - | 0 | 0 | - | 128.0 | 127.2 | 129.9 | - | - | 0 | - | 0.00% |
| 2021-04-14 | 0 | 160.0 | 159.0 | - | - | - | 0 | 0 | - | 128.0 | 127.2 | - | - | - | 0 | - | 0.00% |
| 2021-04-13 | 0 | 160.0 | 158.0 | 160.0 | - | - | 0 | 0 | - | 128.0 | 126.4 | 128.0 | - | - | 0 | - | 0.00% |
| 2021-04-12 | 0 | 160.0 | 157.1 | 160.0 | - | - | 0 | 0 | - | 128.0 | 125.7 | 128.0 | - | - | 0 | - | 0.00% |
| 2021-04-09 | 0 | 160.0 | 156.1 | 160.0 | - | - | 0 | 0 | - | 128.0 | 124.9 | 128.0 | - | - | 0 | - | 0.00% |
| 2021-04-08 | 0 | 160.0 | 158.2 | 160.0 | - | - | 0 | 0 | - | 128.0 | 126.6 | 128.0 | - | - | 0 | - | 0.00% |
| 2021-04-07 | 0 | 160.0 | 158.0 | - | 160.0 | 160.0 | 500 | 80,000 | 160.00 | 128.0 | 126.4 | - | 128.0 | 128.0 | 625 | 127.99 | -0.25% |
| 2021-04-01 | 0 | 160.4 | 156.3 | 162.0 | 160.4 | 160.4 | 500 | 80,200 | 160.40 | 128.3 | 125.0 | 129.6 | 128.3 | 128.3 | 625 | 128.31 | 2.36% |
| 2021-03-31 | 0 | 156.7 | 155.3 | 159.1 | - | - | 0 | 0 | - | 125.4 | 124.2 | 127.3 | - | - | 0 | - | 0.00% |
| 2021-03-30 | 0 | 156.7 | 156.7 | 159.1 | - | - | 0 | 0 | - | 125.4 | 125.4 | 127.3 | - | - | 0 | - | 0.00% |
| 2021-03-29 | 0 | 156.7 | 156.7 | - | - | - | 0 | 0 | - | 125.4 | 125.4 | - | - | - | 0 | - | 0.00% |
| 2021-03-26 | 0 | 156.7 | 154.5 | - | - | - | 0 | 0 | - | 125.4 | 123.6 | - | - | - | 0 | - | 0.00% |
| 2021-03-25 | 0 | 156.7 | 154.5 | 159.1 | - | - | 0 | 0 | - | 125.4 | 123.6 | 127.3 | - | - | 0 | - | 0.00% |
| 2021-03-24 | 0 | 156.7 | 155.0 | 159.1 | - | - | 0 | 0 | - | 125.4 | 124.0 | 127.3 | - | - | 0 | - | 0.00% |
| 2021-03-23 | 0 | 156.7 | 154.5 | 159.1 | - | - | 0 | 0 | - | 125.4 | 123.6 | 127.3 | - | - | 0 | - | 0.00% |
| 2021-03-22 | 0 | 156.7 | 154.0 | 159.1 | 156.7 | 156.7 | 1,000 | 156,700 | 156.70 | 125.4 | 123.2 | 127.3 | 125.4 | 125.4 | 1,250 | 125.35 | 1.56% |
| 2021-03-19 | 0 | 154.3 | 153.5 | - | - | - | 0 | 0 | - | 123.4 | 122.8 | - | - | - | 0 | - | 0.00% |
| 2021-03-18 | 0 | 154.3 | 153.5 | - | - | - | 0 | 0 | - | 123.4 | 122.8 | - | - | - | 0 | - | 0.00% |
| 2021-03-17 | 0 | 154.3 | 154.3 | - | 154.0 | 154.2 | 2,000 | 308,250 | 154.13 | 123.4 | 123.4 | - | 123.2 | 123.4 | 2,500 | 123.29 | 0.00% |
| 2021-03-16 | 0 | 154.3 | 154.3 | 158.4 | 154.1 | 156.6 | 3,000 | 468,200 | 156.07 | 123.4 | 123.4 | 126.7 | 123.3 | 125.3 | 3,750 | 124.84 | -1.72% |
| 2021-03-15 | 0 | 157.0 | 156.6 | 162.8 | 156.6 | 157.0 | 3,000 | 470,200 | 156.73 | 125.6 | 125.3 | 130.2 | 125.3 | 125.6 | 3,750 | 125.38 | -2.12% |
| 2021-03-12 | 0 | 160.4 | 156.6 | 162.8 | - | - | 0 | 0 | - | 128.3 | 125.3 | 130.2 | - | - | 0 | - | 0.00% |
| 2021-03-11 | 0 | 160.4 | 158.0 | 162.8 | - | - | 0 | 0 | - | 128.3 | 126.4 | 130.2 | - | - | 0 | - | 0.00% |
| 2021-03-10 | 0 | 160.4 | 156.6 | 162.8 | 160.4 | 160.4 | 500 | 80,200 | 160.40 | 128.3 | 125.3 | 130.2 | 128.3 | 128.3 | 625 | 128.31 | 1.52% |
| 2021-03-09 | 0 | 158.0 | 156.7 | 161.9 | - | - | 0 | 0 | - | 126.4 | 125.4 | 129.5 | - | - | 0 | - | 0.00% |
| 2021-03-08 | 0 | 158.0 | 157.0 | - | - | - | 0 | 0 | - | 126.4 | 125.6 | - | - | - | 0 | - | 0.00% |
| 2021-03-05 | 0 | 158.0 | 158.0 | - | 158.0 | 158.0 | 500 | 79,000 | 158.00 | 126.4 | 126.4 | - | 126.4 | 126.4 | 625 | 126.39 | -0.63% |
| 2021-03-04 | 0 | 159.0 | 158.0 | - | 159.0 | 160.0 | 1,500 | 239,000 | 159.33 | 127.2 | 126.4 | - | 127.2 | 128.0 | 1,875 | 127.46 | -1.24% |
| 2021-03-03 | 0 | 161.0 | 160.0 | - | - | - | 0 | 0 | - | 128.8 | 128.0 | - | - | - | 0 | - | 0.00% |
| 2021-03-02 | 0 | 161.0 | 159.0 | 162.0 | - | - | 0 | 0 | - | 128.8 | 127.2 | 129.6 | - | - | 0 | - | 0.00% |
| 2021-03-01 | 0 | 161.0 | 161.0 | - | 160.0 | 160.0 | 1,000 | 160,000 | 160.00 | 128.8 | 128.8 | - | 128.0 | 128.0 | 1,250 | 127.99 | 0.63% |
| 2021-02-26 | 0 | 160.0 | 160.0 | - | - | - | 0 | 0 | - | 128.0 | 128.0 | - | - | - | 0 | - | 0.31% |
| 2021-02-25 | 0 | 159.5 | 159.5 | - | - | - | 0 | 0 | - | 127.6 | 127.6 | - | - | - | 0 | - | 0.31% |
| 2021-02-24 | 0 | 159.0 | 159.0 | - | 159.0 | 159.0 | 1,000 | 159,000 | 159.00 | 127.2 | 127.2 | - | 127.2 | 127.2 | 1,250 | 127.19 | -0.62% |
| 2021-02-23 | 0 | 160.0 | 159.0 | - | - | - | 0 | 0 | - | 128.0 | 127.2 | - | - | - | 0 | - | 0.00% |
| 2021-02-22 | 0 | 160.0 | 158.5 | - | - | - | 0 | 0 | - | 128.0 | 126.8 | - | - | - | 0 | - | 0.00% |
| 2021-02-19 | 0 | 160.0 | 160.0 | 162.0 | - | - | 0 | 0 | - | 128.0 | 128.0 | 129.6 | - | - | 0 | - | 0.00% |
| 2021-02-18 | 0 | 160.0 | 159.0 | - | 160.0 | 160.0 | 1,000 | 160,000 | 160.00 | 128.0 | 127.2 | - | 128.0 | 128.0 | 1,250 | 127.99 | 1.78% |
| 2021-02-17 | 0 | 157.2 | 156.5 | - | - | - | 0 | 0 | - | 125.8 | 125.2 | - | - | - | 0 | - | 0.00% |
| 2021-02-16 | 0 | 157.2 | 156.5 | - | - | - | 0 | 0 | - | 125.8 | 125.2 | - | - | - | 0 | - | 0.00% |
| 2021-02-11 | 0 | 157.2 | 156.0 | - | - | - | 0 | 0 | - | 125.8 | 124.8 | - | - | - | 0 | - | 0.00% |
| 2021-02-10 | 0 | 157.2 | 156.0 | - | - | - | 0 | 0 | - | 125.8 | 124.8 | - | - | - | 0 | - | 0.00% |
| 2021-02-09 | 0 | 157.2 | 156.3 | - | - | - | 0 | 0 | - | 125.8 | 125.0 | - | - | - | 0 | - | -0.00% |
| 2021-02-08 | 0 | 160.0 | 160.0 | - | - | - | 0 | 0 | - | 125.8 | 125.8 | - | - | - | 0 | - | 0.00% |
| 2021-02-05 | 0 | 160.0 | 159.0 | - | - | - | 0 | 0 | - | 125.8 | 125.0 | - | - | - | 0 | - | 0.00% |
| 2021-02-04 | 0 | 160.0 | 157.5 | - | - | - | 0 | 0 | - | 125.8 | 123.8 | - | - | - | 0 | - | 0.00% |
| 2021-02-03 | 0 | 160.0 | 157.5 | - | - | - | 0 | 0 | - | 125.8 | 123.8 | - | - | - | 0 | - | 0.00% |
| 2021-02-02 | 0 | 160.0 | 159.5 | - | - | - | 0 | 0 | - | 125.8 | 125.4 | - | - | - | 0 | - | 0.00% |
| 2021-02-01 | 0 | 160.0 | 157.5 | - | - | - | 0 | 0 | - | 125.8 | 123.8 | - | - | - | 0 | - | 0.00% |
| 2021-01-29 | 0 | 160.0 | 158.0 | - | - | - | 0 | 0 | - | 125.8 | 124.2 | - | - | - | 0 | - | 0.00% |
| 2021-01-28 | 0 | 160.0 | 158.1 | - | 160.0 | 160.0 | 1,000 | 160,000 | 160.00 | 125.8 | 124.3 | - | 125.8 | 125.8 | 1,272 | 125.75 | 0.00% |
| 2021-01-27 | 0 | 160.0 | 157.5 | 160.0 | - | - | 0 | 0 | - | 125.8 | 123.8 | 125.8 | - | - | 0 | - | 0.00% |
| 2021-01-26 | 0 | 160.0 | 157.6 | 160.0 | 160.0 | 160.0 | 2,500 | 400,000 | 160.00 | 125.8 | 123.9 | 125.8 | 125.8 | 125.8 | 3,181 | 125.75 | 1.27% |
| 2021-01-25 | 0 | 158.0 | 157.6 | 163.0 | 158.0 | 158.0 | 500 | 79,000 | 158.00 | 124.2 | 123.9 | 128.1 | 124.2 | 124.2 | 636 | 124.18 | -0.44% |
| 2021-01-22 | 0 | 158.7 | 158.5 | 162.0 | 158.7 | 159.0 | 1,000 | 158,850 | 158.85 | 124.7 | 124.6 | 127.3 | 124.7 | 125.0 | 1,272 | 124.85 | -2.04% |
| 2021-01-21 | 0 | 162.0 | 159.5 | 162.0 | 162.0 | 162.0 | 500 | 81,000 | 162.00 | 127.3 | 125.4 | 127.3 | 127.3 | 127.3 | 636 | 127.32 | 0.31% |
| 2021-01-20 | 0 | 161.5 | 159.0 | 162.0 | 161.0 | 161.5 | 1,000 | 161,250 | 161.25 | 126.9 | 125.0 | 127.3 | 126.5 | 126.9 | 1,272 | 126.73 | 0.94% |
| 2021-01-19 | 0 | 160.0 | 160.0 | 162.8 | 159.0 | 160.0 | 4,000 | 637,650 | 159.41 | 125.8 | 125.8 | 128.0 | 125.0 | 125.8 | 5,089 | 125.29 | 0.63% |
| 2021-01-18 | 0 | 159.0 | 159.0 | 160.0 | 158.7 | 159.0 | 3,000 | 476,700 | 158.90 | 125.0 | 125.0 | 125.8 | 124.7 | 125.0 | 3,817 | 124.89 | -0.31% |
| 2021-01-15 | 0 | 159.5 | 159.5 | 161.0 | 159.0 | 161.0 | 10,667 | 1,705,586 | 159.89 | 125.4 | 125.4 | 126.5 | 125.0 | 126.5 | 13,572 | 125.67 | -1.54% |
| 2021-01-14 | 0 | 162.0 | 161.0 | 162.0 | 162.0 | 162.0 | 1,500 | 243,000 | 162.00 | 127.3 | 126.5 | 127.3 | 127.3 | 127.3 | 1,909 | 127.32 | 0.00% |
| 2021-01-13 | 0 | 162.0 | 161.0 | 162.0 | - | - | 0 | 0 | - | 127.3 | 126.5 | 127.3 | - | - | 0 | - | 0.00% |
| 2021-01-12 | 0 | 162.0 | 161.0 | 162.0 | - | - | 0 | 0 | - | 127.3 | 126.5 | 127.3 | - | - | 0 | - | 0.00% |
| 2021-01-11 | 0 | 162.0 | 161.0 | 162.2 | 162.0 | 162.0 | 1,000 | 162,000 | 162.00 | 127.3 | 126.5 | 127.5 | 127.3 | 127.3 | 1,272 | 127.32 | 0.31% |
| 2021-01-08 | 0 | 161.5 | 161.5 | 162.2 | - | - | 0 | 0 | - | 126.9 | 126.9 | 127.5 | - | - | 0 | - | 0.00% |
| 2021-01-07 | 0 | 161.5 | 161.5 | 162.2 | 161.5 | 161.5 | 500 | 80,750 | 161.50 | 126.9 | 126.9 | 127.5 | 126.9 | 126.9 | 636 | 126.93 | -0.43% |
| 2021-01-06 | 0 | 162.2 | 161.5 | 162.2 | - | - | 0 | 0 | - | 127.5 | 126.9 | 127.5 | - | - | 0 | - | 0.00% |
| 2021-01-05 | 0 | 162.2 | 162.0 | 162.4 | - | - | 0 | 0 | - | 127.5 | 127.3 | 127.6 | - | - | 0 | - | 0.00% |
| 2021-01-04 | 0 | 162.2 | 161.6 | 162.2 | 162.2 | 162.2 | 500 | 81,100 | 162.20 | 127.5 | 127.0 | 127.5 | 127.5 | 127.5 | 636 | 127.48 | 0.00% |
| 2020-12-31 | 0 | 162.2 | 162.0 | 162.2 | 162.4 | 162.4 | 2,000 | 324,800 | 162.40 | 127.5 | 127.3 | 127.5 | 127.6 | 127.6 | 2,545 | 127.64 | 0.06% |
| 2020-12-30 | 0 | 162.1 | 162.1 | 162.4 | - | - | 0 | 0 | - | 127.4 | 127.4 | 127.6 | - | - | 0 | - | 0.06% |
| 2020-12-29 | 0 | 162.0 | 162.0 | 162.4 | 162.0 | 162.4 | 2,000 | 324,400 | 162.20 | 127.3 | 127.3 | 127.6 | 127.3 | 127.6 | 2,545 | 127.48 | -0.25% |
| 2020-12-28 | 0 | 162.4 | 162.0 | 162.4 | - | - | 0 | 0 | - | 127.6 | 127.3 | 127.6 | - | - | 0 | - | -0.12% |
| 2020-12-24 | 0 | 162.6 | 162.2 | 163.5 | - | - | 0 | 0 | - | 127.8 | 127.5 | 128.5 | - | - | 0 | - | 0.00% |
| 2020-12-23 | 0 | 162.6 | 162.1 | 163.0 | - | - | 0 | 0 | - | 127.8 | 127.4 | 128.1 | - | - | 0 | - | 0.00% |
| 2020-12-22 | 0 | 162.6 | 162.1 | 162.6 | 162.6 | 162.6 | 1,000 | 162,600 | 162.60 | 127.8 | 127.4 | 127.8 | 127.8 | 127.8 | 1,272 | 127.79 | 0.12% |
| 2020-12-21 | 0 | 162.4 | 162.0 | 163.5 | 162.4 | 162.5 | 2,500 | 406,100 | 162.44 | 127.6 | 127.3 | 128.5 | 127.6 | 127.7 | 3,181 | 127.67 | -0.67% |
| 2020-12-18 | 0 | 163.5 | 162.5 | 163.5 | - | - | 0 | 0 | - | 128.5 | 127.7 | 128.5 | - | - | 0 | - | -0.30% |
| 2020-12-17 | 0 | 164.0 | 162.6 | 164.0 | - | - | 0 | 0 | - | 128.9 | 127.8 | 128.9 | - | - | 0 | - | 0.00% |
| 2020-12-16 | 0 | 164.0 | 162.9 | 164.0 | - | - | 0 | 0 | - | 128.9 | 128.0 | 128.9 | - | - | 0 | - | 0.00% |
| 2020-12-15 | 0 | 164.0 | 163.0 | 164.0 | - | - | 0 | 0 | - | 128.9 | 128.1 | 128.9 | - | - | 0 | - | 0.00% |
| 2020-12-14 | 0 | 164.0 | 163.0 | 164.0 | 164.0 | 164.0 | 500 | 82,000 | 164.00 | 128.9 | 128.1 | 128.9 | 128.9 | 128.9 | 636 | 128.89 | 0.00% |
| 2020-12-11 | 0 | 164.0 | 163.5 | 164.5 | - | - | 0 | 0 | - | 128.9 | 128.5 | 129.3 | - | - | 0 | - | 0.00% |
| 2020-12-10 | 0 | 164.0 | 162.5 | 165.0 | 164.0 | 164.0 | 500 | 82,000 | 164.00 | 128.9 | 127.7 | 129.7 | 128.9 | 128.9 | 636 | 128.89 | 0.00% |
| 2020-12-09 | 0 | 164.0 | 164.0 | 166.0 | 163.5 | 164.0 | 1,500 | 245,750 | 163.83 | 128.9 | 128.9 | 130.5 | 128.5 | 128.9 | 1,909 | 128.76 | 0.31% |
| 2020-12-08 | 0 | 163.5 | 163.0 | - | 163.5 | 163.5 | 500 | 81,750 | 163.50 | 128.5 | 128.1 | - | 128.5 | 128.5 | 636 | 128.50 | -0.97% |
| 2020-12-07 | 0 | 165.1 | 163.0 | - | - | - | 0 | 0 | - | 129.8 | 128.1 | - | - | - | 0 | - | 0.00% |
| 2020-12-04 | 0 | 165.1 | 165.1 | - | - | - | 0 | 0 | - | 129.8 | 129.8 | - | - | - | 0 | - | 0.00% |
| 2020-12-03 | 0 | 165.1 | 165.1 | 167.0 | - | - | 0 | 0 | - | 129.8 | 129.8 | 131.3 | - | - | 0 | - | 0.00% |
| 2020-12-02 | 0 | 165.1 | 165.1 | 167.0 | - | - | 0 | 0 | - | 129.8 | 129.8 | 131.3 | - | - | 0 | - | 0.06% |
| 2020-12-01 | 0 | 165.0 | 165.0 | - | - | - | 0 | 0 | - | 129.7 | 129.7 | - | - | - | 0 | - | 0.00% |
| 2020-11-30 | 0 | 165.0 | 162.0 | 170.0 | - | - | 0 | 0 | - | 129.7 | 127.3 | 133.6 | - | - | 0 | - | 0.00% |
| 2020-11-27 | 0 | 165.0 | 165.0 | - | - | - | 0 | 0 | - | 129.7 | 129.7 | - | - | - | 0 | - | 0.00% |
| 2020-11-26 | 0 | 165.0 | 165.0 | - | - | - | 0 | 0 | - | 129.7 | 129.7 | - | - | - | 0 | - | 0.00% |
| 2020-11-25 | 0 | 165.0 | 165.0 | - | - | - | 0 | 0 | - | 129.7 | 129.7 | - | - | - | 0 | - | 0.00% |
| 2020-11-24 | 0 | 165.0 | 164.4 | - | 165.0 | 165.0 | 1,000 | 165,000 | 165.00 | 129.7 | 129.2 | - | 129.7 | 129.7 | 1,272 | 129.68 | -0.66% |
| 2020-11-23 | 0 | 166.1 | 164.4 | 167.0 | - | - | 0 | 0 | - | 130.5 | 129.2 | 131.3 | - | - | 0 | - | 0.00% |
| 2020-11-20 | 0 | 166.1 | 165.0 | - | - | - | 0 | 0 | - | 130.5 | 129.7 | - | - | - | 0 | - | 0.00% |
| 2020-11-19 | 0 | 166.1 | 166.0 | - | 166.0 | 166.1 | 2,000 | 332,100 | 166.05 | 130.5 | 130.5 | - | 130.5 | 130.5 | 2,545 | 130.51 | -0.60% |
| 2020-11-18 | 0 | 167.1 | 166.1 | 168.0 | - | - | 0 | 0 | - | 131.3 | 130.5 | 132.0 | - | - | 0 | - | 0.00% |
| 2020-11-17 | 0 | 167.1 | 166.6 | 168.0 | 167.1 | 167.4 | 3,000 | 501,900 | 167.30 | 131.3 | 130.9 | 132.0 | 131.3 | 131.6 | 3,817 | 131.49 | -0.54% |
| 2020-11-16 | 0 | 168.0 | 166.1 | 168.0 | - | - | 0 | 0 | - | 132.0 | 130.5 | 132.0 | - | - | 0 | - | 0.00% |
| 2020-11-13 | 0 | 168.0 | 167.0 | 168.0 | - | - | 0 | 0 | - | 132.0 | 131.3 | 132.0 | - | - | 0 | - | 0.00% |
| 2020-11-12 | 0 | 168.0 | 167.1 | 168.0 | - | - | 0 | 0 | - | 132.0 | 131.3 | 132.0 | - | - | 0 | - | 0.00% |
| 2020-11-11 | 0 | 168.0 | 167.1 | 168.1 | 167.0 | 168.0 | 2,000 | 335,000 | 167.50 | 132.0 | 131.3 | 132.1 | 131.3 | 132.0 | 2,545 | 131.65 | 0.00% |
| 2020-11-10 | 0 | 168.0 | 167.6 | 168.0 | 167.9 | 168.0 | 3,000 | 503,900 | 167.97 | 132.0 | 131.7 | 132.0 | 132.0 | 132.0 | 3,817 | 132.01 | 0.24% |
| 2020-11-09 | 0 | 167.6 | 167.3 | 167.6 | 167.6 | 167.6 | 500 | 83,800 | 167.60 | 131.7 | 131.5 | 131.7 | 131.7 | 131.7 | 636 | 131.72 | 0.36% |
| 2020-11-06 | 0 | 167.0 | 167.0 | - | 167.0 | 167.0 | 1,000 | 167,000 | 167.00 | 131.3 | 131.3 | - | 131.3 | 131.3 | 1,272 | 131.25 | -0.30% |
| 2020-11-05 | 0 | 167.5 | 167.1 | - | - | - | 0 | 0 | - | 131.6 | 131.3 | - | - | - | 0 | - | 0.00% |
| 2020-11-04 | 0 | 167.5 | 167.0 | - | - | - | 0 | 0 | - | 131.6 | 131.3 | - | - | - | 0 | - | 0.00% |
| 2020-11-03 | 0 | 167.5 | 167.0 | - | - | - | 0 | 0 | - | 131.6 | 131.3 | - | - | - | 0 | - | 0.00% |
| 2020-11-02 | 0 | 167.5 | 167.0 | - | - | - | 0 | 0 | - | 131.6 | 131.3 | - | - | - | 0 | - | 0.00% |
| 2020-10-30 | 0 | 167.5 | 167.5 | - | - | - | 0 | 0 | - | 131.6 | 131.6 | - | - | - | 0 | - | 0.00% |
| 2020-10-29 | 0 | 167.5 | 167.0 | - | - | - | 0 | 0 | - | 131.6 | 131.3 | - | - | - | 0 | - | 0.00% |
| 2020-10-28 | 0 | 167.5 | 167.0 | - | - | - | 0 | 0 | - | 131.6 | 131.3 | - | - | - | 0 | - | 0.00% |
| 2020-10-27 | 0 | 167.5 | 167.0 | - | - | - | 0 | 0 | - | 131.6 | 131.3 | - | - | - | 0 | - | 0.00% |
| 2020-10-23 | 0 | 167.5 | 167.0 | - | - | - | 0 | 0 | - | 131.6 | 131.3 | - | - | - | 0 | - | 0.00% |
| 2020-10-22 | 0 | 167.5 | 167.0 | - | - | - | 0 | 0 | - | 131.6 | 131.3 | - | - | - | 0 | - | 0.00% |
| 2020-10-21 | 0 | 167.5 | 167.1 | - | - | - | 0 | 0 | - | 131.6 | 131.3 | - | - | - | 0 | - | 0.00% |
| 2020-10-20 | 0 | 167.5 | 167.0 | - | - | - | 0 | 0 | - | 131.6 | 131.3 | - | - | - | 0 | - | 0.00% |
| 2020-10-19 | 0 | 167.5 | 167.1 | - | - | - | 0 | 0 | - | 131.6 | 131.3 | - | - | - | 0 | - | 0.00% |
| 2020-10-16 | 0 | 167.5 | 167.5 | 169.5 | 167.1 | 167.1 | 1,000 | 167,100 | 167.10 | 131.6 | 131.6 | 133.2 | 131.3 | 131.3 | 1,272 | 131.33 | 0.24% |
| 2020-10-15 | 0 | 167.1 | 167.0 | - | 167.1 | 167.1 | 500 | 83,550 | 167.10 | 131.3 | 131.3 | - | 131.3 | 131.3 | 636 | 131.33 | 0.00% |
| 2020-10-14 | 0 | 167.1 | 167.1 | - | - | - | 0 | 0 | - | 131.3 | 131.3 | - | - | - | 0 | - | 0.06% |
| 2020-10-12 | 0 | 167.0 | 167.0 | - | 167.0 | 167.0 | 500 | 83,500 | 167.00 | 131.3 | 131.3 | - | 131.3 | 131.3 | 636 | 131.25 | -0.60% |
| 2020-10-09 | 0 | 168.0 | 167.1 | 170.0 | - | - | 0 | 0 | - | 132.0 | 131.3 | 133.6 | - | - | 0 | - | 0.00% |
| 2020-10-08 | 0 | 168.0 | 167.1 | 168.0 | - | - | 0 | 0 | - | 132.0 | 131.3 | 132.0 | - | - | 0 | - | 0.00% |
| 2020-10-07 | 0 | 168.0 | 168.0 | 169.0 | 168.0 | 168.0 | 500 | 84,000 | 168.00 | 132.0 | 132.0 | 132.8 | 132.0 | 132.0 | 636 | 132.04 | -0.59% |
| 2020-10-06 | 0 | 169.0 | 168.0 | 169.0 | 169.0 | 169.0 | 500 | 84,500 | 169.00 | 132.8 | 132.0 | 132.8 | 132.8 | 132.8 | 636 | 132.82 | 0.60% |
| 2020-10-05 | 0 | 168.0 | 167.0 | - | 168.0 | 168.0 | 500 | 84,000 | 168.00 | 132.0 | 131.3 | - | 132.0 | 132.0 | 636 | 132.04 | 0.00% |
| 2020-09-30 | 0 | 168.0 | 167.5 | - | - | - | 0 | 0 | - | 132.0 | 131.6 | - | - | - | 0 | - | 0.00% |
| 2020-09-29 | 0 | 168.0 | 167.5 | 169.0 | 168.0 | 169.0 | 1,500 | 252,500 | 168.33 | 132.0 | 131.6 | 132.8 | 132.0 | 132.8 | 1,909 | 132.30 | -1.47% |
| 2020-09-28 | 0 | 170.5 | 169.0 | 171.0 | - | - | 0 | 0 | - | 134.0 | 132.8 | 134.4 | - | - | 0 | - | 0.00% |
| 2020-09-25 | 0 | 170.5 | 169.0 | 171.0 | - | - | 0 | 0 | - | 134.0 | 132.8 | 134.4 | - | - | 0 | - | 0.00% |
| 2020-09-24 | 0 | 170.5 | 169.0 | 171.5 | - | - | 0 | 0 | - | 134.0 | 132.8 | 134.8 | - | - | 0 | - | 0.00% |
| 2020-09-23 | 0 | 170.5 | 168.5 | 171.5 | - | - | 0 | 0 | - | 134.0 | 132.4 | 134.8 | - | - | 0 | - | 0.00% |
| 2020-09-22 | 0 | 170.5 | 168.6 | 171.5 | - | - | 0 | 0 | - | 134.0 | 132.5 | 134.8 | - | - | 0 | - | 0.00% |
| 2020-09-21 | 0 | 170.5 | 168.5 | 172.0 | - | - | 0 | 0 | - | 134.0 | 132.4 | 135.2 | - | - | 0 | - | 0.00% |
| 2020-09-18 | 0 | 170.5 | 168.5 | - | - | - | 0 | 0 | - | 134.0 | 132.4 | - | - | - | 0 | - | 0.00% |
| 2020-09-17 | 0 | 170.5 | 168.5 | 170.5 | - | - | 0 | 0 | - | 134.0 | 132.4 | 134.0 | - | - | 0 | - | -0.58% |
| 2020-09-16 | 0 | 171.5 | 168.0 | 172.0 | - | - | 0 | 0 | - | 134.8 | 132.0 | 135.2 | - | - | 0 | - | 0.00% |
| 2020-09-15 | 0 | 171.5 | 169.0 | 171.5 | - | - | 0 | 0 | - | 134.8 | 132.8 | 134.8 | - | - | 0 | - | -0.06% |
| 2020-09-14 | 0 | 171.6 | 168.5 | 172.0 | - | - | 0 | 0 | - | 134.9 | 132.4 | 135.2 | - | - | 0 | - | 0.00% |
| 2020-09-11 | 0 | 171.6 | 168.5 | 172.0 | - | - | 0 | 0 | - | 134.9 | 132.4 | 135.2 | - | - | 0 | - | 0.00% |
| 2020-09-10 | 0 | 171.6 | 168.0 | 172.0 | - | - | 0 | 0 | - | 134.9 | 132.0 | 135.2 | - | - | 0 | - | 0.00% |
| 2020-09-09 | 0 | 171.6 | 168.5 | 173.0 | - | - | 0 | 0 | - | 134.9 | 132.4 | 136.0 | - | - | 0 | - | 0.00% |
| 2020-09-08 | 0 | 171.6 | 168.5 | 172.0 | - | - | 0 | 0 | - | 134.9 | 132.4 | 135.2 | - | - | 0 | - | 0.00% |
| 2020-09-07 | 0 | 171.6 | 168.0 | 172.0 | 171.6 | 172.0 | 1,500 | 257,800 | 171.87 | 134.9 | 132.0 | 135.2 | 134.9 | 135.2 | 1,909 | 135.08 | 0.06% |
| 2020-09-04 | 0 | 171.5 | 170.0 | 172.0 | 171.5 | 171.5 | 500 | 85,750 | 171.50 | 134.8 | 133.6 | 135.2 | 134.8 | 134.8 | 636 | 134.79 | -0.29% |
| 2020-09-03 | 0 | 172.0 | 168.0 | 172.0 | 170.0 | 172.0 | 2,500 | 429,000 | 171.60 | 135.2 | 132.0 | 135.2 | 133.6 | 135.2 | 3,181 | 134.87 | 0.00% |
| 2020-09-02 | 0 | 172.0 | 168.0 | 172.0 | 171.0 | 172.0 | 1,500 | 257,000 | 171.33 | 135.2 | 132.0 | 135.2 | 134.4 | 135.2 | 1,909 | 134.66 | 1.78% |
| 2020-09-01 | 0 | 169.0 | 168.0 | 170.5 | - | - | 0 | 0 | - | 132.8 | 132.0 | 134.0 | - | - | 0 | - | 0.00% |
| 2020-08-31 | 0 | 169.0 | 167.0 | 171.0 | 169.0 | 169.5 | 1,500 | 254,000 | 169.33 | 132.8 | 131.3 | 134.4 | 132.8 | 133.2 | 1,909 | 133.09 | -0.59% |
| 2020-08-28 | 0 | 170.0 | 169.5 | 171.0 | - | - | 0 | 0 | - | 133.6 | 133.2 | 134.4 | - | - | 0 | - | 0.00% |
| 2020-08-27 | 0 | 170.0 | 169.0 | 170.5 | - | - | 0 | 0 | - | 133.6 | 132.8 | 134.0 | - | - | 0 | - | 0.00% |
| 2020-08-26 | 0 | 170.0 | 169.0 | - | - | - | 0 | 0 | - | 133.6 | 132.8 | - | - | - | 0 | - | 0.00% |
| 2020-08-25 | 0 | 170.0 | 169.0 | 172.0 | 169.5 | 170.0 | 1,000 | 169,750 | 169.75 | 133.6 | 132.8 | 135.2 | 133.2 | 133.6 | 1,272 | 133.41 | 0.00% |
| 2020-08-24 | 0 | 170.0 | 169.0 | 170.0 | 170.0 | 170.0 | 1,500 | 255,000 | 170.00 | 133.6 | 132.8 | 133.6 | 133.6 | 133.6 | 1,909 | 133.61 | 0.59% |
| 2020-08-21 | 0 | 169.0 | 168.0 | 170.0 | - | - | 500 | 84,400 | 168.80 | 132.8 | 132.0 | 133.6 | - | - | 636 | 132.67 | 0.00% |
| 2020-08-20 | 0 | 169.0 | 168.0 | - | - | - | 0 | 0 | - | 132.8 | 132.0 | - | - | - | 0 | - | 0.00% |
| 2020-08-19 | 0 | 169.0 | 167.0 | - | - | - | 0 | 0 | - | 132.8 | 131.3 | - | - | - | 0 | - | 0.00% |
| 2020-08-18 | 0 | 169.0 | 168.0 | - | 169.0 | 169.0 | 1,000 | 169,000 | 169.00 | 132.8 | 132.0 | - | 132.8 | 132.8 | 1,272 | 132.82 | 0.00% |
| 2020-08-17 | 0 | 169.0 | 167.1 | 169.1 | - | - | 0 | 0 | - | 132.8 | 131.3 | 132.9 | - | - | 0 | - | 0.00% |
| 2020-08-14 | 0 | 169.0 | 167.4 | - | - | - | 0 | 0 | - | 132.8 | 131.6 | - | - | - | 0 | - | 0.00% |
| 2020-08-13 | 0 | 169.0 | 167.1 | - | - | - | 0 | 0 | - | 132.8 | 131.3 | - | - | - | 0 | - | 0.00% |
| 2020-08-12 | 0 | 169.0 | 167.1 | - | - | - | 0 | 0 | - | 132.8 | 131.3 | - | - | - | 0 | - | 0.00% |
| 2020-08-11 | 0 | 169.0 | 167.0 | - | - | - | 0 | 0 | - | 132.8 | 131.3 | - | - | - | 0 | - | 0.00% |
| 2020-08-10 | 0 | 169.0 | 169.0 | 171.0 | 169.0 | 169.0 | 500 | 84,500 | 169.00 | 132.8 | 132.8 | 134.4 | 132.8 | 132.8 | 636 | 132.82 | 1.20% |
| 2020-08-07 | 0 | 167.0 | 167.0 | 169.0 | - | - | 0 | 0 | - | 131.3 | 131.3 | 132.8 | - | - | 0 | - | 0.00% |
| 2020-08-06 | 0 | 167.0 | 167.0 | - | 167.0 | 167.0 | 1,500 | 250,500 | 167.00 | 131.3 | 131.3 | - | 131.3 | 131.3 | 1,909 | 131.25 | -0.60% |
| 2020-08-05 | 0 | 168.0 | 168.0 | 173.0 | 168.0 | 168.0 | 500 | 84,000 | 168.00 | 132.0 | 132.0 | 136.0 | 132.0 | 132.0 | 636 | 132.04 | -1.18% |
| 2020-08-04 | 0 | 170.0 | 168.0 | - | - | - | 0 | 0 | - | 133.6 | 132.0 | - | - | - | 0 | - | 0.00% |
| 2020-08-03 | 0 | 170.0 | 169.0 | - | - | - | 0 | 0 | - | 133.6 | 132.8 | - | - | - | 0 | - | 0.00% |
| 2020-07-31 | 0 | 170.0 | 169.5 | 172.0 | - | - | 0 | 0 | - | 133.6 | 133.2 | 135.2 | - | - | 0 | - | 0.00% |
| 2020-07-30 | 0 | 170.0 | 169.5 | 172.0 | 170.0 | 170.0 | 500 | 85,000 | 170.00 | 133.6 | 133.2 | 135.2 | 133.6 | 133.6 | 636 | 133.61 | 0.29% |
| 2020-07-29 | 0 | 169.5 | 168.0 | - | - | - | 0 | 0 | - | 133.2 | 132.0 | - | - | - | 0 | - | 0.00% |
| 2020-07-28 | 0 | 169.5 | 168.2 | 170.0 | - | - | 0 | 0 | - | 133.2 | 132.2 | 133.6 | - | - | 0 | - | 0.00% |
| 2020-07-27 | 0 | 169.5 | 168.0 | 171.0 | - | - | 0 | 0 | - | 133.2 | 132.0 | 134.4 | - | - | 0 | - | 0.00% |
| 2020-07-24 | 0 | 169.5 | 168.2 | - | - | - | 0 | 0 | - | 133.2 | 132.2 | - | - | - | 0 | - | 0.00% |
| 2020-07-23 | 0 | 169.5 | 168.2 | - | - | - | 0 | 0 | - | 133.2 | 132.2 | - | - | - | 0 | - | 0.00% |
| 2020-07-22 | 0 | 169.5 | 168.2 | - | - | - | 0 | 0 | - | 133.2 | 132.2 | - | - | - | 0 | - | 0.00% |
| 2020-07-21 | 0 | 169.5 | 168.5 | - | - | - | 0 | 0 | - | 133.2 | 132.4 | - | - | - | 0 | - | 0.00% |
| 2020-07-20 | 0 | 169.5 | 168.0 | - | - | - | 0 | 0 | - | 133.2 | 132.0 | - | - | - | 0 | - | 0.00% |
| 2020-07-17 | 0 | 169.5 | 168.5 | - | - | - | 0 | 0 | - | 133.2 | 132.4 | - | - | - | 0 | - | 0.00% |
| 2020-07-16 | 0 | 169.5 | 168.0 | - | - | - | 0 | 0 | - | 133.2 | 132.0 | - | - | - | 0 | - | 0.00% |
| 2020-07-15 | 0 | 169.5 | 169.0 | 171.0 | 169.5 | 169.5 | 1,000 | 169,500 | 169.50 | 133.2 | 132.8 | 134.4 | 133.2 | 133.2 | 1,272 | 133.22 | -0.29% |
| 2020-07-14 | 0 | 170.0 | 169.5 | 170.0 | - | - | 0 | 0 | - | 133.6 | 133.2 | 133.6 | - | - | 0 | - | 0.00% |
| 2020-07-13 | 0 | 170.0 | 169.5 | - | 170.0 | 170.0 | 500 | 85,000 | 170.00 | 133.6 | 133.2 | - | 133.6 | 133.6 | 636 | 133.61 | 0.00% |
| 2020-07-10 | 0 | 170.0 | 170.0 | 171.5 | 170.0 | 170.5 | 2,500 | 425,750 | 170.30 | 133.6 | 133.6 | 134.8 | 133.6 | 134.0 | 3,181 | 133.85 | -0.58% |
| 2020-07-09 | 0 | 171.0 | 171.0 | 172.5 | - | - | 0 | 0 | - | 134.4 | 134.4 | 135.6 | - | - | 0 | - | 0.00% |
| 2020-07-08 | 0 | 171.0 | 171.0 | - | - | - | 0 | 0 | - | 134.4 | 134.4 | - | - | - | 0 | - | 0.00% |
| 2020-07-07 | 0 | 171.0 | 171.0 | - | - | - | 0 | 0 | - | 134.4 | 134.4 | - | - | - | 0 | - | 0.00% |
| 2020-07-06 | 0 | 171.0 | 170.0 | - | - | - | 0 | 0 | - | 134.4 | 133.6 | - | - | - | 0 | - | 0.00% |
| 2020-07-03 | 0 | 171.0 | 170.0 | - | - | - | 0 | 0 | - | 134.4 | 133.6 | - | - | - | 0 | - | 0.00% |
| 2020-07-02 | 0 | 171.0 | 170.0 | - | - | - | 0 | 0 | - | 134.4 | 133.6 | - | - | - | 0 | - | 0.00% |
| 2020-06-30 | 0 | 171.0 | 171.0 | 173.0 | - | - | 0 | 0 | - | 134.4 | 134.4 | 136.0 | - | - | 0 | - | 0.00% |
| 2020-06-29 | 0 | 171.0 | 170.0 | 174.0 | 171.0 | 172.0 | 3,000 | 515,000 | 171.67 | 134.4 | 133.6 | 136.8 | 134.4 | 135.2 | 3,817 | 134.92 | -0.81% |
| 2020-06-26 | 0 | 172.4 | 171.0 | - | - | - | 0 | 0 | - | 135.5 | 134.4 | - | - | - | 0 | - | 0.00% |
| 2020-06-24 | 0 | 172.4 | 172.0 | - | - | - | 0 | 0 | - | 135.5 | 135.2 | - | - | - | 0 | - | 0.00% |
| 2020-06-23 | 0 | 172.4 | 171.0 | - | - | - | 0 | 0 | - | 135.5 | 134.4 | - | - | - | 0 | - | 0.00% |
| 2020-06-22 | 0 | 172.4 | 172.0 | 174.0 | 172.4 | 172.4 | 500 | 86,200 | 172.40 | 135.5 | 135.2 | 136.8 | 135.5 | 135.5 | 636 | 135.50 | -1.49% |
| 2020-06-19 | 0 | 175.0 | 172.0 | 175.0 | - | - | 0 | 0 | - | 137.5 | 135.2 | 137.5 | - | - | 0 | - | 0.00% |
| 2020-06-18 | 0 | 175.0 | 171.0 | 177.0 | - | - | 0 | 0 | - | 137.5 | 134.4 | 139.1 | - | - | 0 | - | 0.00% |
| 2020-06-17 | 0 | 175.0 | 171.0 | 175.0 | - | - | 0 | 0 | - | 137.5 | 134.4 | 137.5 | - | - | 0 | - | 0.00% |
| 2020-06-16 | 0 | 175.0 | 171.0 | 177.0 | - | - | 0 | 0 | - | 137.5 | 134.4 | 139.1 | - | - | 0 | - | 0.00% |
| 2020-06-15 | 0 | 175.0 | 170.0 | 177.0 | - | - | 0 | 0 | - | 137.5 | 133.6 | 139.1 | - | - | 0 | - | 0.00% |
| 2020-06-12 | 0 | 175.0 | 170.4 | 177.0 | - | - | 0 | 0 | - | 137.5 | 133.9 | 139.1 | - | - | 0 | - | 0.00% |
| 2020-06-11 | 0 | 175.0 | 172.2 | 175.0 | - | - | 0 | 0 | - | 137.5 | 135.3 | 137.5 | - | - | 0 | - | 0.00% |
| 2020-06-10 | 0 | 175.0 | 172.0 | - | - | - | 0 | 0 | - | 137.5 | 135.2 | - | - | - | 0 | - | 0.00% |
| 2020-06-09 | 0 | 175.0 | 172.2 | 176.0 | 175.0 | 175.0 | 500 | 87,500 | 175.00 | 137.5 | 135.3 | 138.3 | 137.5 | 137.5 | 636 | 137.54 | 1.33% |
| 2020-06-08 | 0 | 172.7 | 172.0 | - | - | - | 0 | 0 | - | 135.7 | 135.2 | - | - | - | 0 | - | 0.00% |
| 2020-06-05 | 0 | 172.7 | 171.5 | - | - | - | 0 | 0 | - | 135.7 | 134.8 | - | - | - | 0 | - | -0.00% |
| 2020-06-04 | 0 | 175.0 | 173.2 | 177.0 | - | - | 0 | 0 | - | 135.7 | 134.3 | 137.3 | - | - | 0 | - | 0.00% |
| 2020-06-03 | 0 | 175.0 | 173.0 | - | 174.0 | 175.0 | 2,500 | 437,000 | 174.80 | 135.7 | 134.2 | - | 135.0 | 135.7 | 3,223 | 135.58 | 1.45% |
| 2020-06-02 | 0 | 172.5 | 171.5 | 175.0 | 172.5 | 172.5 | 500 | 86,250 | 172.50 | 133.8 | 133.0 | 135.7 | 133.8 | 133.8 | 645 | 133.79 | 0.00% |
| 2020-06-01 | 0 | 172.5 | 171.3 | 172.5 | 172.5 | 172.5 | 500 | 86,250 | 172.50 | 133.8 | 132.9 | 133.8 | 133.8 | 133.8 | 645 | 133.79 | -1.43% |
| 2020-05-29 | 0 | 175.0 | 171.0 | 177.0 | 175.0 | 175.0 | 500 | 87,500 | 175.00 | 135.7 | 132.6 | 137.3 | 135.7 | 135.7 | 645 | 135.73 | -0.57% |
| 2020-05-28 | 0 | 176.0 | 172.5 | 178.0 | 176.0 | 176.0 | 500 | 88,000 | 176.00 | 136.5 | 133.8 | 138.1 | 136.5 | 136.5 | 645 | 136.51 | 0.57% |
| 2020-05-27 | 0 | 175.0 | 172.5 | 177.0 | - | - | 0 | 0 | - | 135.7 | 133.8 | 137.3 | - | - | 0 | - | 0.00% |
| 2020-05-26 | 0 | 175.0 | 173.0 | 175.0 | - | - | 0 | 0 | - | 135.7 | 134.2 | 135.7 | - | - | 0 | - | 0.00% |
| 2020-05-25 | 0 | 175.0 | 172.0 | 185.0 | - | - | 0 | 0 | - | 135.7 | 133.4 | 143.5 | - | - | 0 | - | 0.00% |
| 2020-05-22 | 0 | 175.0 | 172.0 | 177.0 | 175.0 | 178.0 | 3,000 | 532,000 | 177.33 | 135.7 | 133.4 | 137.3 | 135.7 | 138.1 | 3,868 | 137.54 | -2.78% |
| 2020-05-21 | 0 | 180.0 | 179.0 | 182.0 | 180.0 | 180.0 | 500 | 90,000 | 180.00 | 139.6 | 138.8 | 141.2 | 139.6 | 139.6 | 645 | 139.61 | -0.55% |
| 2020-05-20 | 0 | 181.0 | 180.5 | 181.0 | - | - | 0 | 0 | - | 140.4 | 140.0 | 140.4 | - | - | 0 | - | -0.28% |
| 2020-05-19 | 0 | 181.5 | 181.0 | 185.8 | - | - | 0 | 0 | - | 140.8 | 140.4 | 144.1 | - | - | 0 | - | 0.00% |
| 2020-05-18 | 0 | 181.5 | 180.0 | 184.0 | - | - | 0 | 0 | - | 140.8 | 139.6 | 142.7 | - | - | 0 | - | 0.00% |
| 2020-05-15 | 0 | 181.5 | 181.0 | 182.5 | - | - | 0 | 0 | - | 140.8 | 140.4 | 141.5 | - | - | 0 | - | 0.00% |
| 2020-05-14 | 0 | 181.5 | 180.5 | 184.0 | - | - | 0 | 0 | - | 140.8 | 140.0 | 142.7 | - | - | 0 | - | 0.00% |
| 2020-05-13 | 0 | 181.5 | 181.0 | 185.8 | - | - | 0 | 0 | - | 140.8 | 140.4 | 144.1 | - | - | 0 | - | 0.00% |
| 2020-05-12 | 0 | 181.5 | 180.1 | 185.6 | 181.5 | 181.5 | 500 | 90,750 | 181.50 | 140.8 | 139.7 | 144.0 | 140.8 | 140.8 | 645 | 140.77 | 0.00% |
| 2020-05-11 | 0 | 181.5 | 181.5 | - | 181.5 | 181.5 | 500 | 90,750 | 181.50 | 140.8 | 140.8 | - | 140.8 | 140.8 | 645 | 140.77 | -0.82% |
| 2020-05-08 | 0 | 183.0 | 181.5 | 185.8 | - | - | 0 | 0 | - | 141.9 | 140.8 | 144.1 | - | - | 0 | - | 0.00% |
| 2020-05-07 | 0 | 183.0 | 181.0 | - | - | - | 0 | 0 | - | 141.9 | 140.4 | - | - | - | 0 | - | 0.00% |
| 2020-05-06 | 0 | 183.0 | 181.5 | 185.8 | - | - | 0 | 0 | - | 141.9 | 140.8 | 144.1 | - | - | 0 | - | 0.00% |
| 2020-05-05 | 0 | 183.0 | 182.0 | 185.0 | 183.0 | 183.0 | 500 | 91,500 | 183.00 | 141.9 | 141.2 | 143.5 | 141.9 | 141.9 | 645 | 141.94 | 0.00% |
| 2020-05-04 | 0 | 183.0 | 181.0 | 184.0 | - | - | 0 | 0 | - | 141.9 | 140.4 | 142.7 | - | - | 0 | - | 0.00% |
| 2020-04-29 | 0 | 183.0 | 181.5 | 185.5 | - | - | 0 | 0 | - | 141.9 | 140.8 | 143.9 | - | - | 0 | - | 0.00% |
| 2020-04-28 | 0 | 183.0 | 181.0 | 185.0 | - | - | 0 | 0 | - | 141.9 | 140.4 | 143.5 | - | - | 0 | - | 0.00% |
| 2020-04-27 | 0 | 183.0 | 181.0 | 185.5 | - | - | 0 | 0 | - | 141.9 | 140.4 | 143.9 | - | - | 0 | - | 0.00% |
| 2020-04-24 | 0 | 183.0 | 181.0 | 185.0 | - | - | 0 | 0 | - | 141.9 | 140.4 | 143.5 | - | - | 0 | - | 0.00% |
| 2020-04-23 | 0 | 183.0 | 181.0 | 185.0 | 183.0 | 183.0 | 501 | 91,680 | 182.99 | 141.9 | 140.4 | 143.5 | 141.9 | 141.9 | 646 | 141.93 | -0.81% |
| 2020-04-22 | 0 | 184.5 | 181.0 | 185.0 | - | - | 0 | 0 | - | 143.1 | 140.4 | 143.5 | - | - | 0 | - | 0.00% |
| 2020-04-21 | 0 | 184.5 | 181.0 | 185.5 | - | - | 0 | 0 | - | 143.1 | 140.4 | 143.9 | - | - | 0 | - | 0.00% |
| 2020-04-20 | 0 | 184.5 | 181.7 | 185.0 | 184.5 | 184.5 | 500 | 92,250 | 184.50 | 143.1 | 140.9 | 143.5 | 143.1 | 143.1 | 645 | 143.10 | 0.33% |
| 2020-04-17 | 0 | 183.9 | 182.0 | 185.0 | - | - | 0 | 0 | - | 142.6 | 141.2 | 143.5 | - | - | 0 | - | 0.00% |
| 2020-04-16 | 0 | 183.9 | 181.5 | 183.9 | 183.9 | 183.9 | 500 | 91,950 | 183.90 | 142.6 | 140.8 | 142.6 | 142.6 | 142.6 | 645 | 142.63 | 1.60% |
| 2020-04-15 | 0 | 181.0 | 181.0 | 184.5 | - | - | 0 | 0 | - | 140.4 | 140.4 | 143.1 | - | - | 0 | - | 0.00% |
| 2020-04-14 | 0 | 181.0 | 180.5 | 184.0 | 181.0 | 181.0 | 500 | 90,500 | 181.00 | 140.4 | 140.0 | 142.7 | 140.4 | 140.4 | 645 | 140.39 | -0.28% |
| 2020-04-09 | 0 | 181.5 | 181.0 | 185.0 | - | - | 0 | 0 | - | 140.8 | 140.4 | 143.5 | - | - | 0 | - | 0.00% |
| 2020-04-08 | 0 | 181.5 | 180.0 | 185.0 | 181.5 | 181.5 | 1,000 | 181,500 | 181.50 | 140.8 | 139.6 | 143.5 | 140.8 | 140.8 | 1,289 | 140.77 | -0.55% |
| 2020-04-07 | 0 | 182.5 | 181.0 | - | - | - | 0 | 0 | - | 141.5 | 140.4 | - | - | - | 0 | - | 0.00% |
| 2020-04-06 | 0 | 182.5 | 180.0 | 184.0 | - | - | 0 | 0 | - | 141.5 | 139.6 | 142.7 | - | - | 0 | - | 0.00% |
| 2020-04-03 | 0 | 182.5 | 179.5 | 184.0 | - | - | 250 | 44,675 | 178.70 | 141.5 | 139.2 | 142.7 | - | - | 322 | 138.60 | 0.00% |
| 2020-04-02 | 0 | 182.5 | 179.0 | 184.0 | - | - | 0 | 0 | - | 141.5 | 138.8 | 142.7 | - | - | 0 | - | 0.00% |
| 2020-04-01 | 0 | 182.5 | 180.0 | 184.9 | - | - | 0 | 0 | - | 141.5 | 139.6 | 143.4 | - | - | 0 | - | 0.00% |
| 2020-03-31 | 0 | 182.5 | 181.0 | - | - | - | 0 | 0 | - | 141.5 | 140.4 | - | - | - | 0 | - | 0.00% |
| 2020-03-30 | 0 | 182.5 | 180.0 | - | - | - | 0 | 0 | - | 141.5 | 139.6 | - | - | - | 0 | - | 0.00% |
| 2020-03-27 | 0 | 182.5 | 180.0 | - | 182.5 | 182.5 | 500 | 91,250 | 182.50 | 141.5 | 139.6 | - | 141.5 | 141.5 | 645 | 141.55 | 0.27% |
| 2020-03-26 | 0 | 182.0 | 182.0 | - | - | - | 0 | 0 | - | 141.2 | 141.2 | - | - | - | 0 | - | 0.00% |
| 2020-03-25 | 0 | 182.0 | 182.0 | - | - | - | 0 | 0 | - | 141.2 | 141.2 | - | - | - | 0 | - | 0.00% |
| 2020-03-24 | 0 | 182.0 | 180.0 | - | 182.0 | 182.0 | 500 | 91,000 | 182.00 | 141.2 | 139.6 | - | 141.2 | 141.2 | 645 | 141.16 | 0.00% |
| 2020-03-23 | 0 | 182.0 | 176.0 | 184.0 | - | - | 0 | 0 | - | 141.2 | 136.5 | 142.7 | - | - | 0 | - | 0.00% |
| 2020-03-20 | 0 | 182.0 | 178.5 | 184.0 | - | - | 0 | 0 | - | 141.2 | 138.4 | 142.7 | - | - | 0 | - | 0.00% |
| 2020-03-19 | 0 | 182.0 | 180.0 | - | 182.0 | 185.5 | 1,500 | 274,750 | 183.17 | 141.2 | 139.6 | - | 141.2 | 143.9 | 1,934 | 142.07 | -5.21% |
| 2020-03-18 | 0 | 192.0 | 185.5 | - | - | - | 0 | 0 | - | 148.9 | 143.9 | - | - | - | 0 | - | 0.00% |
| 2020-03-17 | 0 | 192.0 | 185.0 | - | - | - | 0 | 0 | - | 148.9 | 143.5 | - | - | - | 0 | - | 0.00% |
| 2020-03-16 | 0 | 192.0 | 186.0 | 192.0 | - | - | 0 | 0 | - | 148.9 | 144.3 | 148.9 | - | - | 0 | - | -1.03% |
| 2020-03-13 | 0 | 194.0 | 185.0 | - | - | - | 0 | 0 | - | 150.5 | 143.5 | - | - | - | 0 | - | 0.00% |
| 2020-03-12 | 0 | 194.0 | 187.0 | - | - | - | 0 | 0 | - | 150.5 | 145.0 | - | - | - | 0 | - | 0.00% |
| 2020-03-11 | 0 | 194.0 | 188.0 | - | - | - | 0 | 0 | - | 150.5 | 145.8 | - | - | - | 0 | - | 0.00% |
| 2020-03-10 | 0 | 194.0 | 188.0 | - | - | - | 0 | 0 | - | 150.5 | 145.8 | - | - | - | 0 | - | 0.00% |
| 2020-03-09 | 0 | 194.0 | 188.0 | - | - | - | 0 | 0 | - | 150.5 | 145.8 | - | - | - | 0 | - | 0.00% |
| 2020-03-06 | 0 | 194.0 | 192.0 | - | - | - | 0 | 0 | - | 150.5 | 148.9 | - | - | - | 0 | - | 0.00% |
| 2020-03-05 | 0 | 194.0 | 192.0 | - | - | - | 0 | 0 | - | 150.5 | 148.9 | - | - | - | 0 | - | 0.00% |
| 2020-03-04 | 0 | 194.0 | 192.0 | - | - | - | 0 | 0 | - | 150.5 | 148.9 | - | - | - | 0 | - | 0.00% |
| 2020-03-03 | 0 | 194.0 | 192.0 | - | - | - | 0 | 0 | - | 150.5 | 148.9 | - | - | - | 0 | - | 0.00% |
| 2020-03-02 | 0 | 194.0 | 191.5 | - | - | - | 0 | 0 | - | 150.5 | 148.5 | - | - | - | 0 | - | 0.00% |
| 2020-02-28 | 0 | 194.0 | 192.0 | - | 194.0 | 194.0 | 1,000 | 194,000 | 194.00 | 150.5 | 148.9 | - | 150.5 | 150.5 | 1,289 | 150.47 | 0.00% |
| 2020-02-27 | 0 | 194.0 | 194.0 | 201.8 | - | - | 0 | 0 | - | 150.5 | 150.5 | 156.5 | - | - | 0 | - | 0.00% |
| 2020-02-26 | 0 | 194.0 | 193.0 | 201.8 | - | - | 0 | 0 | - | 150.5 | 149.7 | 156.5 | - | - | 0 | - | 0.00% |
| 2020-02-25 | 0 | 194.0 | 192.0 | 205.0 | - | - | 0 | 0 | - | 150.5 | 148.9 | 159.0 | - | - | 0 | - | 0.00% |
| 2020-02-24 | 0 | 194.0 | 192.0 | 205.0 | 194.0 | 194.0 | 500 | 97,000 | 194.00 | 150.5 | 148.9 | 159.0 | 150.5 | 150.5 | 645 | 150.47 | -0.51% |
| 2020-02-21 | 0 | 195.0 | 195.0 | 204.8 | - | - | 0 | 0 | - | 151.2 | 151.2 | 158.8 | - | - | 0 | - | 0.00% |
| 2020-02-20 | 0 | 195.0 | 195.0 | - | - | - | 0 | 0 | - | 151.2 | 151.2 | - | - | - | 0 | - | 0.00% |
| 2020-02-19 | 0 | 195.0 | 195.0 | 198.0 | - | - | 0 | 0 | - | 151.2 | 151.2 | 153.6 | - | - | 0 | - | 0.00% |
| 2020-02-18 | 0 | 195.0 | 195.0 | 198.0 | 195.0 | 195.0 | 500 | 97,500 | 195.00 | 151.2 | 151.2 | 153.6 | 151.2 | 151.2 | 645 | 151.24 | 0.00% |
| 2020-02-17 | 0 | 195.0 | 195.0 | 196.0 | 195.0 | 195.0 | 500 | 97,500 | 195.00 | 151.2 | 151.2 | 152.0 | 151.2 | 151.2 | 645 | 151.24 | -1.52% |
| 2020-02-14 | 0 | 198.0 | 195.0 | - | - | - | 0 | 0 | - | 153.6 | 151.2 | - | - | - | 0 | - | 0.00% |
| 2020-02-13 | 0 | 198.0 | 194.0 | - | - | - | 0 | 0 | - | 153.6 | 150.5 | - | - | - | 0 | - | 0.00% |
| 2020-02-12 | 0 | 198.0 | 195.1 | 198.0 | - | - | 0 | 0 | - | 153.6 | 151.3 | 153.6 | - | - | 0 | - | 0.00% |
| 2020-02-11 | 0 | 198.0 | 195.1 | 200.0 | - | - | 0 | 0 | - | 153.6 | 151.3 | 155.1 | - | - | 0 | - | 0.00% |
| 2020-02-10 | 0 | 198.0 | 195.2 | 198.0 | - | - | 0 | 0 | - | 153.6 | 151.4 | 153.6 | - | - | 0 | - | -1.00% |
| 2020-02-07 | 0 | 200.0 | 195.0 | 200.0 | - | - | 0 | 0 | - | 155.1 | 151.2 | 155.1 | - | - | 0 | - | -0.50% |
| 2020-02-06 | 0 | 201.0 | 194.7 | 201.0 | 194.2 | 205.0 | 1,500 | 302,100 | 201.40 | 155.9 | 151.0 | 155.9 | 150.6 | 159.0 | 1,934 | 156.21 | 3.50% |
| 2020-02-05 | 0 | 194.2 | 193.0 | 200.0 | - | - | 0 | 0 | - | 150.6 | 149.7 | 155.1 | - | - | 0 | - | 0.00% |
| 2020-02-04 | 0 | 194.2 | 194.0 | 199.0 | 193.1 | 196.0 | 4,000 | 775,350 | 193.84 | 150.6 | 150.5 | 154.3 | 149.8 | 152.0 | 5,157 | 150.34 | -2.46% |
| 2020-02-03 | 0 | 199.1 | 195.2 | 199.1 | - | - | 0 | 0 | - | 154.4 | 151.4 | 154.4 | - | - | 0 | - | 0.00% |
| 2020-01-31 | 0 | 199.1 | 196.0 | 199.1 | - | - | 0 | 0 | - | 154.4 | 152.0 | 154.4 | - | - | 0 | - | 0.00% |
| 2020-01-30 | 0 | 199.1 | 196.0 | 199.1 | 199.1 | 199.1 | 500 | 99,550 | 199.10 | 154.4 | 152.0 | 154.4 | 154.4 | 154.4 | 645 | 154.42 | 0.45% |
| 2020-01-29 | 0 | 201.0 | 199.1 | 203.0 | 201.0 | 201.0 | 1,000 | 201,000 | 201.00 | 153.7 | 152.3 | 155.3 | 153.7 | 153.7 | 1,308 | 153.73 | 0.00% |
| 2020-01-24 | 0 | 201.0 | 201.0 | - | - | - | 0 | 0 | - | 153.7 | 153.7 | - | - | - | 0 | - | 0.00% |
| 2020-01-23 | 0 | 201.0 | 201.0 | 203.0 | 201.0 | 201.0 | 500 | 100,500 | 201.00 | 153.7 | 153.7 | 155.3 | 153.7 | 153.7 | 654 | 153.73 | 0.00% |
| 2020-01-22 | 0 | 201.0 | 201.0 | - | 201.0 | 201.0 | 1,000 | 201,000 | 201.00 | 153.7 | 153.7 | - | 153.7 | 153.7 | 1,308 | 153.73 | 0.00% |
| 2020-01-21 | 0 | 201.0 | 200.0 | 204.0 | - | - | 0 | 0 | - | 153.7 | 153.0 | 156.0 | - | - | 0 | - | 0.00% |
| 2020-01-20 | 0 | 201.0 | 201.0 | 211.0 | - | - | 0 | 0 | - | 153.7 | 153.7 | 161.4 | - | - | 0 | - | 0.00% |
| 2020-01-17 | 0 | 201.0 | 200.0 | 205.0 | - | - | 0 | 0 | - | 153.7 | 153.0 | 156.8 | - | - | 0 | - | 0.00% |
| 2020-01-16 | 0 | 201.0 | 200.2 | 205.0 | - | - | 0 | 0 | - | 153.7 | 153.1 | 156.8 | - | - | 0 | - | 0.00% |
| 2020-01-15 | 0 | 201.0 | 200.0 | 201.0 | 201.0 | 201.0 | 1,500 | 301,500 | 201.00 | 153.7 | 153.0 | 153.7 | 153.7 | 153.7 | 1,961 | 153.73 | 0.10% |
| 2020-01-14 | 0 | 200.8 | 200.8 | 203.2 | 200.8 | 200.8 | 1,000 | 200,800 | 200.80 | 153.6 | 153.6 | 155.4 | 153.6 | 153.6 | 1,308 | 153.57 | 0.00% |
| 2020-01-13 | 0 | 200.8 | 200.0 | 204.0 | - | - | 0 | 0 | - | 153.6 | 153.0 | 156.0 | - | - | 0 | - | 0.00% |
| 2020-01-10 | 0 | 200.8 | 200.0 | - | - | - | 0 | 0 | - | 153.6 | 153.0 | - | - | - | 0 | - | 0.00% |
| 2020-01-09 | 0 | 200.8 | 200.0 | 204.0 | - | - | 0 | 0 | - | 153.6 | 153.0 | 156.0 | - | - | 0 | - | 0.00% |
| 2020-01-08 | 0 | 200.8 | 199.1 | - | 200.8 | 200.8 | 5,000 | 1,004,000 | 200.80 | 153.6 | 152.3 | - | 153.6 | 153.6 | 6,538 | 153.57 | -0.40% |
| 2020-01-07 | 0 | 201.6 | 200.8 | 204.0 | 201.0 | 201.0 | 4,000 | 804,000 | 201.00 | 154.2 | 153.6 | 156.0 | 153.7 | 153.7 | 5,230 | 153.73 | 0.00% |
| 2020-01-06 | 0 | 201.6 | 201.0 | 203.0 | - | - | 0 | 0 | - | 154.2 | 153.7 | 155.3 | - | - | 0 | - | 0.00% |
| 2020-01-03 | 0 | 201.6 | 200.2 | 204.0 | - | - | 0 | 0 | - | 154.2 | 153.1 | 156.0 | - | - | 0 | - | 0.00% |
| 2020-01-02 | 0 | 201.6 | 200.0 | - | - | - | 0 | 0 | - | 154.2 | 153.0 | - | - | - | 0 | - | 0.00% |
| 2019-12-31 | 0 | 201.6 | 201.0 | - | - | - | 0 | 0 | - | 154.2 | 153.7 | - | - | - | 0 | - | 0.00% |
| 2019-12-30 | 0 | 201.6 | 201.0 | 204.0 | - | - | 0 | 0 | - | 154.2 | 153.7 | 156.0 | - | - | 0 | - | 0.00% |
| 2019-12-27 | 0 | 201.6 | 200.0 | 206.0 | - | - | 0 | 0 | - | 154.2 | 153.0 | 157.6 | - | - | 0 | - | 0.00% |
| 2019-12-24 | 0 | 201.6 | 200.0 | 204.0 | 201.6 | 201.6 | 500 | 100,800 | 201.60 | 154.2 | 153.0 | 156.0 | 154.2 | 154.2 | 654 | 154.19 | 0.60% |
| 2019-12-23 | 0 | 200.4 | 201.2 | 209.0 | - | - | 0 | 0 | - | 153.3 | 153.9 | 159.8 | - | - | 0 | - | 0.20% |
| 2019-12-20 | 0 | 200.0 | 200.0 | 201.0 | - | - | 0 | 0 | - | 153.0 | 153.0 | 153.7 | - | - | 0 | - | 0.00% |
| 2019-12-19 | 0 | 200.0 | 199.0 | 201.0 | - | - | 0 | 0 | - | 153.0 | 152.2 | 153.7 | - | - | 0 | - | 0.00% |
| 2019-12-18 | 0 | 200.0 | 199.8 | 201.0 | 200.0 | 200.0 | 500 | 100,000 | 200.00 | 153.0 | 152.8 | 153.7 | 153.0 | 153.0 | 654 | 152.96 | 0.00% |
| 2019-12-17 | 0 | 200.0 | 199.1 | 201.0 | - | - | 0 | 0 | - | 153.0 | 152.3 | 153.7 | - | - | 0 | - | 0.00% |
| 2019-12-16 | 0 | 200.0 | 199.0 | 201.0 | 200.0 | 201.0 | 10,500 | 2,100,500 | 200.05 | 153.0 | 152.2 | 153.7 | 153.0 | 153.7 | 13,729 | 153.00 | 0.00% |
| 2019-12-13 | 0 | 200.0 | 200.0 | 204.0 | 200.0 | 200.0 | 3,500 | 700,000 | 200.00 | 153.0 | 153.0 | 156.0 | 153.0 | 153.0 | 4,576 | 152.96 | -0.50% |
| 2019-12-12 | 0 | 201.0 | 201.0 | 210.4 | - | - | 0 | 0 | - | 153.7 | 153.7 | 160.9 | - | - | 0 | - | 0.10% |
| 2019-12-11 | 0 | 200.8 | 200.8 | 206.8 | 200.8 | 200.8 | 500 | 100,400 | 200.80 | 153.6 | 153.6 | 158.2 | 153.6 | 153.6 | 654 | 153.57 | 0.00% |
| 2019-12-10 | 0 | 200.8 | 200.0 | 204.8 | 200.8 | 200.8 | 500 | 100,400 | 200.80 | 153.6 | 153.0 | 156.6 | 153.6 | 153.6 | 654 | 153.57 | -0.59% |
| 2019-12-09 | 0 | 202.0 | 200.0 | 203.0 | - | - | 0 | 0 | - | 154.5 | 153.0 | 155.3 | - | - | 0 | - | 0.00% |
| 2019-12-06 | 0 | 202.0 | 200.0 | 203.0 | - | - | 0 | 0 | - | 154.5 | 153.0 | 155.3 | - | - | 0 | - | 0.00% |
| 2019-12-05 | 0 | 202.0 | 200.0 | 204.0 | - | - | 0 | 0 | - | 154.5 | 153.0 | 156.0 | - | - | 0 | - | 0.00% |
| 2019-12-04 | 0 | 202.0 | 200.4 | 204.0 | - | - | 0 | 0 | - | 154.5 | 153.3 | 156.0 | - | - | 0 | - | 0.00% |
| 2019-12-03 | 0 | 202.0 | 200.0 | 204.0 | - | - | 0 | 0 | - | 154.5 | 153.0 | 156.0 | - | - | 0 | - | 0.00% |
| 2019-12-02 | 0 | 202.0 | 198.0 | 210.4 | - | - | 0 | 0 | - | 154.5 | 151.4 | 160.9 | - | - | 0 | - | 0.00% |
| 2019-11-29 | 0 | 202.0 | 200.0 | 210.2 | - | - | 0 | 0 | - | 154.5 | 153.0 | 160.8 | - | - | 0 | - | 0.00% |
| 2019-11-28 | 0 | 202.0 | 202.0 | 210.4 | 202.0 | 202.0 | 500 | 101,000 | 202.00 | 154.5 | 154.5 | 160.9 | 154.5 | 154.5 | 654 | 154.49 | -1.94% |
| 2019-11-27 | 0 | 206.0 | 202.6 | 210.4 | 206.0 | 206.0 | 500 | 103,000 | 206.00 | 157.6 | 154.9 | 160.9 | 157.6 | 157.6 | 654 | 157.55 | -0.96% |
| 2019-11-26 | 0 | 208.0 | 199.0 | 210.4 | - | - | 0 | 0 | - | 159.1 | 152.2 | 160.9 | - | - | 0 | - | 0.00% |
| 2019-11-25 | 0 | 208.0 | 198.0 | 210.4 | - | - | 0 | 0 | - | 159.1 | 151.4 | 160.9 | - | - | 0 | - | 0.00% |
| 2019-11-22 | 0 | 208.0 | 200.2 | 208.0 | - | - | 0 | 0 | - | 159.1 | 153.1 | 159.1 | - | - | 0 | - | 0.00% |
| 2019-11-21 | 0 | 208.0 | 199.2 | 210.0 | - | - | 0 | 0 | - | 159.1 | 152.3 | 160.6 | - | - | 0 | - | 0.00% |
| 2019-11-20 | 0 | 208.0 | 198.9 | 208.0 | - | - | 0 | 0 | - | 159.1 | 152.1 | 159.1 | - | - | 0 | - | -0.48% |
| 2019-11-19 | 0 | 209.0 | 198.1 | 209.0 | - | - | 0 | 0 | - | 159.8 | 151.5 | 159.8 | - | - | 0 | - | 0.00% |
| 2019-11-18 | 0 | 209.0 | 198.0 | 209.0 | - | - | 1,000 | 209,000 | 209.00 | 159.8 | 151.4 | 159.8 | - | - | 1,308 | 159.84 | 0.00% |
| 2019-11-15 | 0 | 209.0 | 200.2 | 209.0 | - | - | 0 | 0 | - | 159.8 | 153.1 | 159.8 | - | - | 0 | - | 0.00% |
| 2019-11-14 | 0 | 209.0 | 200.0 | 210.4 | - | - | 0 | 0 | - | 159.8 | 153.0 | 160.9 | - | - | 0 | - | 0.00% |
| 2019-11-13 | 0 | 209.0 | 199.2 | 210.4 | - | - | 0 | 0 | - | 159.8 | 152.3 | 160.9 | - | - | 0 | - | 0.00% |
| 2019-11-12 | 0 | 209.0 | 200.2 | 210.4 | - | - | 0 | 0 | - | 159.8 | 153.1 | 160.9 | - | - | 0 | - | 0.00% |
| 2019-11-11 | 0 | 209.0 | 202.0 | 210.0 | 209.0 | 209.0 | 1,000 | 209,000 | 209.00 | 159.8 | 154.5 | 160.6 | 159.8 | 159.8 | 1,308 | 159.84 | 0.67% |
| 2019-11-08 | 0 | 207.6 | 202.6 | 209.0 | - | - | 0 | 0 | - | 158.8 | 154.9 | 159.8 | - | - | 0 | - | 0.00% |
| 2019-11-07 | 0 | 207.6 | 202.2 | 209.0 | - | - | 0 | 0 | - | 158.8 | 154.6 | 159.8 | - | - | 0 | - | 0.00% |
| 2019-11-06 | 0 | 207.6 | 203.2 | 209.0 | - | - | 0 | 0 | - | 158.8 | 155.4 | 159.8 | - | - | 0 | - | 0.00% |
| 2019-11-05 | 0 | 207.6 | 202.0 | 208.0 | - | - | 0 | 0 | - | 158.8 | 154.5 | 159.1 | - | - | 0 | - | 0.00% |
| 2019-11-04 | 0 | 207.6 | 202.0 | 208.0 | - | - | 0 | 0 | - | 158.8 | 154.5 | 159.1 | - | - | 0 | - | 0.00% |
| 2019-11-01 | 0 | 207.6 | 202.0 | 207.8 | - | - | 0 | 0 | - | 158.8 | 154.5 | 158.9 | - | - | 0 | - | 0.00% |
| 2019-10-31 | 0 | 207.6 | 202.2 | 208.0 | - | - | 0 | 0 | - | 158.8 | 154.6 | 159.1 | - | - | 0 | - | 0.00% |
| 2019-10-30 | 0 | 207.6 | 201.0 | 207.8 | - | - | 0 | 0 | - | 158.8 | 153.7 | 158.9 | - | - | 0 | - | 0.00% |
| 2019-10-29 | 0 | 207.6 | 201.0 | 207.8 | - | - | 0 | 0 | - | 158.8 | 153.7 | 158.9 | - | - | 0 | - | 0.00% |
| 2019-10-28 | 0 | 207.6 | 200.2 | 208.0 | - | - | 0 | 0 | - | 158.8 | 153.1 | 159.1 | - | - | 0 | - | 0.00% |
| 2019-10-25 | 0 | 207.6 | 199.7 | 208.0 | - | - | 0 | 0 | - | 158.8 | 152.7 | 159.1 | - | - | 0 | - | 0.00% |
| 2019-10-24 | 0 | 207.6 | 199.6 | 208.8 | - | - | 0 | 0 | - | 158.8 | 152.7 | 159.7 | - | - | 0 | - | 0.00% |
| 2019-10-23 | 0 | 207.6 | 202.0 | 209.0 | - | - | 0 | 0 | - | 158.8 | 154.5 | 159.8 | - | - | 0 | - | 0.00% |
| 2019-10-22 | 0 | 207.6 | 201.0 | 209.0 | - | - | 0 | 0 | - | 158.8 | 153.7 | 159.8 | - | - | 0 | - | 0.00% |
| 2019-10-21 | 0 | 207.6 | 201.2 | 212.0 | - | - | 0 | 0 | - | 158.8 | 153.9 | 162.1 | - | - | 0 | - | 0.00% |
| 2019-10-18 | 0 | 207.6 | 200.8 | 207.6 | 207.6 | 207.6 | 1,000 | 207,600 | 207.60 | 158.8 | 153.6 | 158.8 | 158.8 | 158.8 | 1,308 | 158.77 | 0.39% |
| 2019-10-17 | 0 | 206.8 | 201.0 | 207.6 | - | - | 0 | 0 | - | 158.2 | 153.7 | 158.8 | - | - | 0 | - | 0.00% |
| 2019-10-16 | 0 | 206.8 | 202.4 | 206.8 | 206.8 | 206.8 | 2,500 | 517,000 | 206.80 | 158.2 | 154.8 | 158.2 | 158.2 | 158.2 | 3,269 | 158.16 | 0.00% |
| 2019-10-15 | 0 | 206.8 | 202.0 | 206.0 | 202.0 | 206.8 | 3,500 | 709,400 | 202.69 | 158.2 | 154.5 | 157.6 | 154.5 | 158.2 | 4,576 | 155.02 | -1.52% |
| 2019-10-14 | 0 | 210.0 | 201.4 | 210.0 | - | - | 0 | 0 | - | 160.6 | 154.0 | 160.6 | - | - | 0 | - | 0.00% |
| 2019-10-11 | 0 | 210.0 | 200.0 | 210.0 | 210.0 | 210.0 | 2,500 | 525,000 | 210.00 | 160.6 | 153.0 | 160.6 | 160.6 | 160.6 | 3,269 | 160.61 | 1.45% |
| 2019-10-10 | 0 | 207.0 | 200.2 | - | - | - | 0 | 0 | - | 158.3 | 153.1 | - | - | - | 0 | - | 0.00% |
| 2019-10-09 | 0 | 207.0 | 200.2 | 209.0 | - | - | 0 | 0 | - | 158.3 | 153.1 | 159.8 | - | - | 0 | - | 0.00% |
| 2019-10-08 | 0 | 207.0 | 198.9 | - | 207.0 | 207.0 | 1,000 | 207,000 | 207.00 | 158.3 | 152.1 | - | 158.3 | 158.3 | 1,308 | 158.32 | 0.00% |
| 2019-10-04 | 0 | 207.0 | 199.8 | 207.0 | - | - | 0 | 0 | - | 158.3 | 152.8 | 158.3 | - | - | 0 | - | -0.48% |
| 2019-10-03 | 0 | 208.0 | 200.0 | 208.0 | 204.8 | 208.8 | 2,000 | 415,600 | 207.80 | 159.1 | 153.0 | 159.1 | 156.6 | 159.7 | 2,615 | 158.93 | 4.00% |
| 2019-10-02 | 0 | 200.0 | 195.0 | - | - | - | 0 | 0 | - | 153.0 | 149.1 | - | - | - | 0 | - | 0.00% |
| 2019-09-30 | 0 | 200.0 | 198.0 | 202.0 | - | - | 0 | 0 | - | 153.0 | 151.4 | 154.5 | - | - | 0 | - | 0.00% |
| 2019-09-27 | 0 | 200.0 | 198.0 | - | - | - | 0 | 0 | - | 153.0 | 151.4 | - | - | - | 0 | - | 0.00% |
| 2019-09-26 | 0 | 200.0 | 198.0 | - | - | - | 0 | 0 | - | 153.0 | 151.4 | - | - | - | 0 | - | 0.00% |
| 2019-09-25 | 0 | 200.0 | 198.0 | 202.0 | 200.0 | 200.0 | 1,500 | 300,000 | 200.00 | 153.0 | 151.4 | 154.5 | 153.0 | 153.0 | 1,961 | 152.96 | -0.30% |
| 2019-09-24 | 0 | 200.6 | 200.0 | 200.6 | 200.0 | 200.6 | 6,000 | 1,202,900 | 200.48 | 153.4 | 153.0 | 153.4 | 153.0 | 153.4 | 7,845 | 153.33 | 0.10% |
| 2019-09-23 | 0 | 200.4 | 200.0 | - | - | - | 0 | 0 | - | 153.3 | 153.0 | - | - | - | 0 | - | 0.00% |
| 2019-09-20 | 0 | 200.4 | 195.0 | - | - | - | 0 | 0 | - | 153.3 | 149.1 | - | - | - | 0 | - | 0.00% |
| 2019-09-19 | 0 | 200.4 | 195.0 | - | - | - | 0 | 0 | - | 153.3 | 149.1 | - | - | - | 0 | - | 0.00% |
| 2019-09-18 | 0 | 200.4 | 195.0 | - | - | - | 0 | 0 | - | 153.3 | 149.1 | - | - | - | 0 | - | 0.00% |
| 2019-09-17 | 0 | 200.4 | 196.0 | - | - | - | 0 | 0 | - | 153.3 | 149.9 | - | - | - | 0 | - | 0.00% |
| 2019-09-16 | 0 | 200.4 | 199.0 | - | - | - | 0 | 0 | - | 153.3 | 152.2 | - | - | - | 0 | - | 0.00% |
| 2019-09-13 | 0 | 200.4 | 200.4 | 208.0 | 200.0 | 200.2 | 7,500 | 1,501,000 | 200.13 | 153.3 | 153.3 | 159.1 | 153.0 | 153.1 | 9,806 | 153.06 | 0.30% |
| 2019-09-12 | 0 | 199.8 | 195.0 | 208.8 | - | - | 0 | 0 | - | 152.8 | 149.1 | 159.7 | - | - | 0 | - | 0.00% |
| 2019-09-11 | 0 | 199.8 | 197.0 | 205.0 | 199.8 | 199.8 | 2,000 | 399,600 | 199.80 | 152.8 | 150.7 | 156.8 | 152.8 | 152.8 | 2,615 | 152.81 | 1.37% |
| 2019-09-10 | 0 | 197.1 | 197.0 | 197.1 | 197.1 | 197.1 | 4,000 | 788,400 | 197.10 | 150.7 | 150.7 | 150.7 | 150.7 | 150.7 | 5,230 | 150.74 | -0.95% |
| 2019-09-09 | 0 | 199.0 | 194.0 | 207.0 | - | - | 0 | 0 | - | 152.2 | 148.4 | 158.3 | - | - | 0 | - | 0.00% |
| 2019-09-06 | 0 | 199.0 | 197.0 | 199.5 | 197.1 | 199.0 | 2,000 | 396,950 | 198.48 | 152.2 | 150.7 | 152.6 | 150.7 | 152.2 | 2,615 | 151.80 | 1.02% |
| 2019-09-05 | 0 | 197.0 | 196.0 | 198.0 | - | - | 0 | 0 | - | 150.7 | 149.9 | 151.4 | - | - | 0 | - | 0.00% |
| 2019-09-04 | 0 | 197.0 | 195.0 | 200.0 | 197.0 | 197.0 | 2,000 | 394,000 | 197.00 | 150.7 | 149.1 | 153.0 | 150.7 | 150.7 | 2,615 | 150.67 | 0.77% |
| 2019-09-03 | 0 | 195.5 | 192.0 | 197.0 | - | - | 0 | 0 | - | 149.5 | 146.8 | 150.7 | - | - | 0 | - | 0.00% |
| 2019-09-02 | 0 | 195.5 | 191.0 | 209.0 | - | - | 0 | 0 | - | 149.5 | 146.1 | 159.8 | - | - | 0 | - | 0.00% |
| 2019-08-30 | 0 | 195.5 | 195.0 | 196.8 | - | - | 0 | 0 | - | 149.5 | 149.1 | 150.5 | - | - | 0 | - | 0.00% |
| 2019-08-29 | 0 | 195.5 | 195.0 | 197.0 | 195.5 | 197.1 | 3,000 | 589,800 | 196.60 | 149.5 | 149.1 | 150.7 | 149.5 | 150.7 | 3,923 | 150.36 | -1.26% |
| 2019-08-28 | 0 | 198.0 | 196.1 | 205.0 | - | - | 0 | 0 | - | 151.4 | 150.0 | 156.8 | - | - | 0 | - | 0.00% |
| 2019-08-27 | 0 | 198.0 | 197.8 | 204.0 | - | - | 0 | 0 | - | 151.4 | 151.3 | 156.0 | - | - | 0 | - | 0.00% |
| 2019-08-26 | 0 | 198.0 | 196.0 | 199.0 | 198.0 | 199.0 | 4,500 | 892,500 | 198.33 | 151.4 | 149.9 | 152.2 | 151.4 | 152.2 | 5,884 | 151.69 | -1.00% |
| 2019-08-23 | 0 | 200.0 | 200.0 | 204.8 | 200.0 | 201.2 | 1,000 | 200,600 | 200.60 | 153.0 | 153.0 | 156.6 | 153.0 | 153.9 | 1,308 | 153.42 | -0.89% |
| 2019-08-22 | 0 | 201.8 | 201.0 | 201.8 | - | - | 222 | 44,400 | 200.00 | 154.3 | 153.7 | 154.3 | - | - | 290 | 152.96 | -0.10% |
| 2019-08-21 | 0 | 202.0 | 201.2 | 208.0 | 202.0 | 202.0 | 500 | 101,000 | 202.00 | 154.5 | 153.9 | 159.1 | 154.5 | 154.5 | 654 | 154.49 | -2.88% |
| 2019-08-20 | 0 | 208.0 | 202.0 | 208.0 | 208.0 | 208.0 | 500 | 104,000 | 208.00 | 159.1 | 154.5 | 159.1 | 159.1 | 159.1 | 654 | 159.08 | 0.00% |
| 2019-08-19 | 0 | 208.0 | 203.0 | 210.0 | 204.0 | 208.0 | 4,000 | 825,500 | 206.38 | 159.1 | 155.3 | 160.6 | 156.0 | 159.1 | 5,230 | 157.84 | 2.77% |
| 2019-08-16 | 0 | 202.4 | 202.4 | - | 202.0 | 202.0 | 1,000 | 202,000 | 202.00 | 154.8 | 154.8 | - | 154.5 | 154.5 | 1,308 | 154.49 | 0.20% |
| 2019-08-15 | 0 | 202.0 | 202.0 | 210.0 | 202.0 | 202.0 | 5,000 | 1,010,000 | 202.00 | 154.5 | 154.5 | 160.6 | 154.5 | 154.5 | 6,538 | 154.49 | -0.39% |
| 2019-08-14 | 0 | 202.8 | 202.0 | 210.0 | 202.8 | 205.0 | 1,000 | 203,900 | 203.90 | 155.1 | 154.5 | 160.6 | 155.1 | 156.8 | 1,308 | 155.94 | -1.17% |
| 2019-08-13 | 0 | 205.2 | 205.2 | 209.0 | 203.0 | 210.0 | 2,904 | 593,608 | 204.41 | 156.9 | 156.9 | 159.8 | 155.3 | 160.6 | 3,797 | 156.33 | -4.56% |
| 2019-08-12 | 0 | 215.0 | 210.0 | 215.0 | 215.0 | 215.0 | 500 | 107,500 | 215.00 | 164.4 | 160.6 | 164.4 | 164.4 | 164.4 | 654 | 164.43 | -1.56% |
| 2019-08-09 | 0 | 218.4 | 215.0 | - | - | - | 0 | 0 | - | 167.0 | 164.4 | - | - | - | 0 | - | 0.00% |
| 2019-08-08 | 0 | 218.4 | 210.0 | - | - | - | 500 | 109,300 | 218.60 | 167.0 | 160.6 | - | - | - | 654 | 167.19 | 0.00% |
| 2019-08-07 | 0 | 218.4 | 210.0 | 218.6 | 218.4 | 218.4 | 500 | 109,200 | 218.40 | 167.0 | 160.6 | 167.2 | 167.0 | 167.0 | 654 | 167.03 | 0.00% |
| 2019-08-06 | 0 | 218.4 | 210.0 | 218.4 | 218.6 | 218.6 | 500 | 109,300 | 218.60 | 167.0 | 160.6 | 167.0 | 167.2 | 167.2 | 654 | 167.19 | -0.09% |
| 2019-08-05 | 0 | 218.6 | 210.0 | 218.6 | - | - | 0 | 0 | - | 167.2 | 160.6 | 167.2 | - | - | 0 | - | 0.00% |
| 2019-08-02 | 0 | 218.6 | 218.0 | 221.0 | 218.6 | 220.8 | 2,000 | 439,200 | 219.60 | 167.2 | 166.7 | 169.0 | 167.2 | 168.9 | 2,615 | 167.95 | -1.09% |
| 2019-08-01 | 0 | 221.0 | 221.0 | 224.0 | 221.0 | 221.0 | 500 | 110,500 | 221.00 | 169.0 | 169.0 | 171.3 | 169.0 | 169.0 | 654 | 169.02 | -1.34% |
| 2019-07-31 | 0 | 224.0 | 221.0 | - | - | - | 0 | 0 | - | 171.3 | 169.0 | - | - | - | 0 | - | 0.00% |
| 2019-07-30 | 0 | 224.0 | 222.2 | 228.0 | - | - | 0 | 0 | - | 171.3 | 169.9 | 174.4 | - | - | 0 | - | 0.00% |
| 2019-07-29 | 0 | 224.0 | 222.0 | 228.0 | - | - | 0 | 0 | - | 171.3 | 169.8 | 174.4 | - | - | 0 | - | 0.00% |
| 2019-07-26 | 0 | 224.0 | 222.0 | - | - | - | 0 | 0 | - | 171.3 | 169.8 | - | - | - | 0 | - | 0.00% |
| 2019-07-25 | 0 | 224.0 | 222.0 | - | - | - | 0 | 0 | - | 171.3 | 169.8 | - | - | - | 0 | - | 0.00% |
| 2019-07-24 | 0 | 224.0 | 222.0 | - | - | - | 0 | 0 | - | 171.3 | 169.8 | - | - | - | 0 | - | 0.00% |
| 2019-07-23 | 0 | 224.0 | 222.0 | - | 224.0 | 224.0 | 1,000 | 224,000 | 224.00 | 171.3 | 169.8 | - | 171.3 | 171.3 | 1,308 | 171.32 | 0.00% |
| 2019-07-22 | 0 | 224.0 | 223.4 | - | 224.0 | 224.0 | 500 | 112,000 | 224.00 | 171.3 | 170.9 | - | 171.3 | 171.3 | 654 | 171.32 | 0.00% |
| 2019-07-19 | 0 | 224.0 | 222.0 | - | - | - | 0 | 0 | - | 171.3 | 169.8 | - | - | - | 0 | - | 0.00% |
| 2019-07-18 | 0 | 224.0 | 222.0 | - | - | - | 0 | 0 | - | 171.3 | 169.8 | - | - | - | 0 | - | 0.00% |
| 2019-07-17 | 0 | 224.0 | 222.0 | - | - | - | 0 | 0 | - | 171.3 | 169.8 | - | - | - | 0 | - | 0.00% |
| 2019-07-16 | 0 | 224.0 | 223.0 | - | - | - | 0 | 0 | - | 171.3 | 170.6 | - | - | - | 0 | - | 0.00% |
| 2019-07-15 | 0 | 224.0 | 224.0 | - | - | - | 0 | 0 | - | 171.3 | 171.3 | - | - | - | 0 | - | 0.00% |
| 2019-07-12 | 0 | 224.0 | 224.0 | - | - | - | 0 | 0 | - | 171.3 | 171.3 | - | - | - | 0 | - | 0.00% |
| 2019-07-11 | 0 | 224.0 | 224.0 | - | - | - | 0 | 0 | - | 171.3 | 171.3 | - | - | - | 0 | - | 0.00% |
| 2019-07-10 | 0 | 224.0 | 224.0 | - | - | - | 0 | 0 | - | 171.3 | 171.3 | - | - | - | 0 | - | 0.00% |
| 2019-07-09 | 0 | 224.0 | 224.0 | - | - | - | 0 | 0 | - | 171.3 | 171.3 | - | - | - | 0 | - | 0.00% |
| 2019-07-08 | 0 | 224.0 | 224.0 | - | - | - | 0 | 0 | - | 171.3 | 171.3 | - | - | - | 0 | - | 0.00% |
| 2019-07-05 | 0 | 224.0 | 224.0 | - | - | - | 0 | 0 | - | 171.3 | 171.3 | - | - | - | 0 | - | 0.00% |
| 2019-07-04 | 0 | 224.0 | 224.0 | - | - | - | 0 | 0 | - | 171.3 | 171.3 | - | - | - | 0 | - | 0.00% |
| 2019-07-03 | 0 | 224.0 | 222.0 | - | 224.0 | 224.0 | 500 | 112,000 | 224.00 | 171.3 | 169.8 | - | 171.3 | 171.3 | 654 | 171.32 | -0.88% |
| 2019-07-02 | 0 | 226.0 | 225.0 | - | - | - | 0 | 0 | - | 172.8 | 172.1 | - | - | - | 0 | - | 0.00% |
| 2019-06-28 | 0 | 226.0 | 226.0 | - | - | - | 0 | 0 | - | 172.8 | 172.8 | - | - | - | 0 | - | 0.44% |
| 2019-06-27 | 0 | 225.0 | 224.0 | - | - | - | 0 | 0 | - | 172.1 | 171.3 | - | - | - | 0 | - | 0.00% |
| 2019-06-26 | 0 | 225.0 | 224.4 | - | - | - | 0 | 0 | - | 172.1 | 171.6 | - | - | - | 0 | - | 0.00% |
| 2019-06-25 | 0 | 225.0 | 224.0 | - | - | - | 0 | 0 | - | 172.1 | 171.3 | - | - | - | 0 | - | 0.00% |
| 2019-06-24 | 0 | 225.0 | 224.4 | - | - | - | 0 | 0 | - | 172.1 | 171.6 | - | - | - | 0 | - | 0.00% |
| 2019-06-21 | 0 | 225.0 | 224.4 | - | - | - | 0 | 0 | - | 172.1 | 171.6 | - | - | - | 0 | - | 0.00% |
| 2019-06-20 | 0 | 225.0 | 224.4 | - | - | - | 0 | 0 | - | 172.1 | 171.6 | - | - | - | 0 | - | 0.00% |
| 2019-06-19 | 0 | 225.0 | 224.4 | - | - | - | 0 | 0 | - | 172.1 | 171.6 | - | - | - | 0 | - | 0.00% |
| 2019-06-18 | 0 | 225.0 | 224.4 | - | - | - | 0 | 0 | - | 172.1 | 171.6 | - | - | - | 0 | - | 0.00% |
| 2019-06-17 | 0 | 225.0 | 222.4 | - | 225.0 | 225.0 | 1,000 | 225,000 | 225.00 | 172.1 | 170.1 | - | 172.1 | 172.1 | 1,308 | 172.08 | -0.31% |
| 2019-06-14 | 0 | 225.7 | 224.2 | - | - | - | 0 | 0 | - | 172.6 | 171.5 | - | - | - | 0 | - | 0.00% |
| 2019-06-13 | 0 | 225.7 | 224.0 | - | - | - | 0 | 0 | - | 172.6 | 171.3 | - | - | - | 0 | - | 0.00% |
| 2019-06-12 | 0 | 225.7 | 224.0 | - | - | - | 0 | 0 | - | 172.6 | 171.3 | - | - | - | 0 | - | 0.00% |
| 2019-06-11 | 0 | 225.7 | 224.4 | - | - | - | 0 | 0 | - | 172.6 | 171.6 | - | - | - | 0 | - | 0.00% |
| 2019-06-10 | 0 | 225.7 | 224.0 | - | - | - | 0 | 0 | - | 172.6 | 171.3 | - | - | - | 0 | - | 0.00% |
| 2019-06-06 | 0 | 225.7 | 222.2 | - | - | - | 0 | 0 | - | 172.6 | 169.9 | - | - | - | 0 | - | 0.00% |
| 2019-06-05 | 0 | 225.7 | 222.0 | - | - | - | 0 | 0 | - | 172.6 | 169.8 | - | - | - | 0 | - | -0.00% |
| 2019-06-04 | 0 | 228.0 | 225.0 | - | - | - | 0 | 0 | - | 172.6 | 170.3 | - | - | - | 0 | - | 0.00% |
| 2019-06-03 | 0 | 228.0 | 225.0 | - | 228.0 | 228.0 | 2,000 | 456,000 | 228.00 | 172.6 | 170.3 | - | 172.6 | 172.6 | 2,642 | 172.62 | 0.00% |
| 2019-05-31 | 0 | 228.0 | 225.0 | - | - | - | 0 | 0 | - | 172.6 | 170.3 | - | - | - | 0 | - | 0.00% |
| 2019-05-30 | 0 | 228.0 | 225.0 | 240.0 | - | - | 0 | 0 | - | 172.6 | 170.3 | 181.7 | - | - | 0 | - | 0.00% |
| 2019-05-29 | 0 | 228.0 | 226.0 | 240.0 | - | - | 0 | 0 | - | 172.6 | 171.1 | 181.7 | - | - | 0 | - | 0.00% |
| 2019-05-28 | 0 | 228.0 | 226.0 | 240.0 | - | - | 0 | 0 | - | 172.6 | 171.1 | 181.7 | - | - | 0 | - | 0.00% |
| 2019-05-27 | 0 | 228.0 | 226.0 | 240.0 | - | - | 0 | 0 | - | 172.6 | 171.1 | 181.7 | - | - | 0 | - | 0.00% |
| 2019-05-24 | 0 | 228.0 | 225.0 | 232.0 | - | - | 0 | 0 | - | 172.6 | 170.3 | 175.6 | - | - | 0 | - | 0.00% |
| 2019-05-23 | 0 | 228.0 | 225.2 | 232.0 | 228.0 | 229.0 | 1,500 | 342,500 | 228.33 | 172.6 | 170.5 | 175.6 | 172.6 | 173.4 | 1,981 | 172.87 | -0.87% |
| 2019-05-22 | 0 | 230.0 | 225.0 | 232.0 | - | - | 0 | 0 | - | 174.1 | 170.3 | 175.6 | - | - | 0 | - | 0.00% |
| 2019-05-21 | 0 | 230.0 | 222.0 | 231.2 | 230.0 | 230.0 | 500 | 115,000 | 230.00 | 174.1 | 168.1 | 175.0 | 174.1 | 174.1 | 660 | 174.13 | 1.23% |
| 2019-05-20 | 0 | 227.2 | 227.2 | 241.0 | 222.0 | 230.0 | 2,000 | 452,900 | 226.45 | 172.0 | 172.0 | 182.5 | 168.1 | 174.1 | 2,642 | 171.44 | -4.54% |
| 2019-05-17 | 0 | 238.0 | 230.2 | 241.0 | - | - | 0 | 0 | - | 180.2 | 174.3 | 182.5 | - | - | 0 | - | 0.00% |
| 2019-05-16 | 0 | 238.0 | 230.0 | 241.0 | 238.0 | 238.0 | 1,000 | 238,000 | 238.00 | 180.2 | 174.1 | 182.5 | 180.2 | 180.2 | 1,321 | 180.19 | -1.24% |
| 2019-05-15 | 0 | 241.0 | 230.0 | 241.0 | - | - | 0 | 0 | - | 182.5 | 174.1 | 182.5 | - | - | 0 | - | 0.00% |
| 2019-05-14 | 0 | 241.0 | 230.0 | 241.0 | - | - | 0 | 0 | - | 182.5 | 174.1 | 182.5 | - | - | 0 | - | -1.63% |
| 2019-05-10 | 0 | 245.0 | 230.0 | 246.6 | - | - | 0 | 0 | - | 185.5 | 174.1 | 186.7 | - | - | 0 | - | 0.00% |
| 2019-05-09 | 0 | 245.0 | 230.2 | 245.0 | - | - | 0 | 0 | - | 185.5 | 174.3 | 185.5 | - | - | 0 | - | 0.00% |
| 2019-05-08 | 0 | 245.0 | 230.0 | 245.0 | - | - | 500 | 119,500 | 239.00 | 185.5 | 174.1 | 185.5 | - | - | 660 | 180.94 | 0.00% |
| 2019-05-07 | 0 | 245.0 | 239.0 | 245.0 | - | - | 0 | 0 | - | 185.5 | 180.9 | 185.5 | - | - | 0 | - | 0.00% |
| 2019-05-06 | 0 | 245.0 | 239.0 | 245.0 | - | - | 0 | 0 | - | 185.5 | 180.9 | 185.5 | - | - | 0 | - | 0.00% |
| 2019-05-03 | 0 | 245.0 | 239.0 | 245.0 | - | - | 0 | 0 | - | 185.5 | 180.9 | 185.5 | - | - | 0 | - | 0.00% |
| 2019-05-02 | 0 | 245.0 | 230.2 | 245.0 | - | - | 0 | 0 | - | 185.5 | 174.3 | 185.5 | - | - | 0 | - | -0.33% |
| 2019-04-30 | 0 | 245.8 | 230.2 | 245.8 | - | - | 0 | 0 | - | 186.1 | 174.3 | 186.1 | - | - | 0 | - | -0.08% |
| 2019-04-29 | 0 | 246.0 | 230.0 | 246.0 | 245.8 | 246.0 | 2,000 | 491,700 | 245.85 | 186.2 | 174.1 | 186.2 | 186.1 | 186.2 | 2,642 | 186.13 | 0.08% |
| 2019-04-26 | 0 | 245.8 | 229.0 | 245.8 | - | - | 0 | 0 | - | 186.1 | 173.4 | 186.1 | - | - | 0 | - | 0.00% |
| 2019-04-25 | 0 | 245.8 | 231.0 | 245.8 | - | - | 0 | 0 | - | 186.1 | 174.9 | 186.1 | - | - | 0 | - | 0.00% |
| 2019-04-24 | 0 | 245.8 | 230.0 | 245.8 | - | - | 0 | 0 | - | 186.1 | 174.1 | 186.1 | - | - | 0 | - | 0.00% |
| 2019-04-23 | 0 | 245.8 | 229.0 | 246.0 | - | - | 0 | 0 | - | 186.1 | 173.4 | 186.2 | - | - | 0 | - | 0.00% |
| 2019-04-18 | 0 | 245.8 | 230.0 | 245.8 | - | - | 0 | 0 | - | 186.1 | 174.1 | 186.1 | - | - | 0 | - | -0.08% |
| 2019-04-17 | 0 | 246.0 | 235.0 | 246.0 | - | - | 0 | 0 | - | 186.2 | 177.9 | 186.2 | - | - | 0 | - | 0.00% |
| 2019-04-16 | 0 | 246.0 | 230.0 | 247.0 | 246.0 | 246.0 | 500 | 123,000 | 246.00 | 186.2 | 174.1 | 187.0 | 186.2 | 186.2 | 660 | 186.24 | 0.00% |
| 2019-04-15 | 0 | 246.0 | 240.0 | 247.8 | 246.0 | 246.0 | 1,000 | 246,000 | 246.00 | 186.2 | 181.7 | 187.6 | 186.2 | 186.2 | 1,321 | 186.24 | 0.00% |
| 2019-04-12 | 0 | 246.0 | 240.2 | 246.2 | 240.0 | 246.0 | 5,500 | 1,337,500 | 243.18 | 186.2 | 181.9 | 186.4 | 181.7 | 186.2 | 7,265 | 184.11 | 2.41% |
| 2019-04-11 | 0 | 240.2 | 240.0 | 244.8 | 240.2 | 240.2 | 500 | 120,100 | 240.20 | 181.9 | 181.7 | 185.3 | 181.9 | 181.9 | 660 | 181.85 | 0.00% |
| 2019-04-10 | 0 | 240.2 | 240.2 | 245.0 | - | - | 0 | 0 | - | 181.9 | 181.9 | 185.5 | - | - | 0 | - | 0.08% |
| 2019-04-09 | 0 | 240.0 | 240.0 | 247.8 | 240.0 | 240.0 | 500 | 120,000 | 240.00 | 181.7 | 181.7 | 187.6 | 181.7 | 181.7 | 660 | 181.70 | -2.04% |
| 2019-04-08 | 0 | 245.0 | 240.0 | - | 240.0 | 245.0 | 1,500 | 362,500 | 241.67 | 185.5 | 181.7 | - | 181.7 | 185.5 | 1,981 | 182.96 | 2.94% |
| 2019-04-04 | 0 | 238.0 | 225.0 | 240.0 | 238.0 | 238.0 | 1,000 | 238,000 | 238.00 | 180.2 | 170.3 | 181.7 | 180.2 | 180.2 | 1,321 | 180.19 | 0.00% |
| 2019-04-03 | 0 | 238.0 | 232.0 | 240.0 | 233.0 | 238.0 | 2,000 | 473,400 | 236.70 | 180.2 | 175.6 | 181.7 | 176.4 | 180.2 | 2,642 | 179.20 | 2.15% |
| 2019-04-02 | 0 | 233.0 | 226.0 | 230.0 | 230.0 | 233.0 | 2,000 | 461,600 | 230.80 | 176.4 | 171.1 | 174.1 | 174.1 | 176.4 | 2,642 | 174.74 | 1.30% |
| 2019-04-01 | 0 | 230.0 | 225.0 | 230.2 | - | - | 0 | 0 | - | 174.1 | 170.3 | 174.3 | - | - | 0 | - | 0.00% |
| 2019-03-29 | 0 | 230.0 | 230.0 | - | 226.6 | 229.8 | 2,500 | 568,500 | 227.40 | 174.1 | 174.1 | - | 171.6 | 174.0 | 3,302 | 172.16 | 2.22% |
| 2019-03-28 | 0 | 225.0 | 222.0 | - | 225.0 | 225.0 | 1,000 | 225,000 | 225.00 | 170.3 | 168.1 | - | 170.3 | 170.3 | 1,321 | 170.35 | 2.27% |
| 2019-03-27 | 0 | 220.0 | 220.0 | - | 220.0 | 220.0 | 500 | 110,000 | 220.00 | 166.6 | 166.6 | - | 166.6 | 166.6 | 660 | 166.56 | 1.48% |
| 2019-03-26 | 0 | 216.8 | 212.0 | - | 216.8 | 216.8 | 500 | 108,400 | 216.80 | 164.1 | 160.5 | - | 164.1 | 164.1 | 660 | 164.14 | 2.26% |
| 2019-03-25 | 0 | 212.0 | 202.2 | - | - | - | 0 | 0 | - | 160.5 | 153.1 | - | - | - | 0 | - | 0.00% |
| 2019-03-22 | 0 | 212.0 | 210.0 | - | 211.0 | 212.0 | 1,500 | 317,500 | 211.67 | 160.5 | 159.0 | - | 159.7 | 160.5 | 1,981 | 160.25 | 3.92% |
| 2019-03-21 | 0 | 204.0 | 203.0 | - | - | - | 0 | 0 | - | 154.4 | 153.7 | - | - | - | 0 | - | 0.00% |
| 2019-03-20 | 0 | 204.0 | 204.0 | - | 203.4 | 203.4 | 1,000 | 203,400 | 203.40 | 154.4 | 154.4 | - | 154.0 | 154.0 | 1,321 | 153.99 | -0.68% |
| 2019-03-19 | 0 | 205.4 | 202.0 | - | - | - | 0 | 0 | - | 155.5 | 152.9 | - | - | - | 0 | - | 0.00% |
| 2019-03-18 | 0 | 205.4 | 202.0 | - | - | - | 0 | 0 | - | 155.5 | 152.9 | - | - | - | 0 | - | 0.00% |
| 2019-03-15 | 0 | 205.4 | 205.4 | - | - | - | 0 | 0 | - | 155.5 | 155.5 | - | - | - | 0 | - | 0.20% |
| 2019-03-14 | 0 | 205.0 | 205.0 | - | - | - | 0 | 0 | - | 155.2 | 155.2 | - | - | - | 0 | - | 0.00% |
| 2019-03-13 | 0 | 205.0 | 205.0 | - | - | - | 0 | 0 | - | 155.2 | 155.2 | - | - | - | 0 | - | 0.00% |
| 2019-03-12 | 0 | 205.0 | 205.0 | - | - | - | 0 | 0 | - | 155.2 | 155.2 | - | - | - | 0 | - | 0.00% |
| 2019-03-11 | 0 | 205.0 | 205.0 | - | - | - | 0 | 0 | - | 155.2 | 155.2 | - | - | - | 0 | - | 0.00% |
| 2019-03-08 | 0 | 205.0 | 202.0 | - | - | - | 0 | 0 | - | 155.2 | 152.9 | - | - | - | 0 | - | 0.00% |
| 2019-03-07 | 0 | 205.0 | 202.2 | - | - | - | 0 | 0 | - | 155.2 | 153.1 | - | - | - | 0 | - | 0.00% |
| 2019-03-06 | 0 | 205.0 | 202.0 | - | - | - | 0 | 0 | - | 155.2 | 152.9 | - | - | - | 0 | - | 0.00% |
| 2019-03-05 | 0 | 205.0 | 205.0 | - | - | - | 0 | 0 | - | 155.2 | 155.2 | - | - | - | 0 | - | 0.49% |
| 2019-03-04 | 0 | 204.0 | 202.0 | - | - | - | 0 | 0 | - | 154.4 | 152.9 | - | - | - | 0 | - | 0.00% |
| 2019-03-01 | 0 | 204.0 | 203.0 | - | - | - | 0 | 0 | - | 154.4 | 153.7 | - | - | - | 0 | - | 0.00% |
| 2019-02-28 | 0 | 204.0 | 202.0 | - | - | - | 500 | 102,000 | 204.00 | 154.4 | 152.9 | - | - | - | 660 | 154.45 | 0.00% |
| 2019-02-27 | 0 | 204.0 | 204.0 | - | - | - | 0 | 0 | - | 154.4 | 154.4 | - | - | - | 0 | - | 0.49% |
| 2019-02-26 | 0 | 203.0 | 203.0 | - | 203.0 | 203.0 | 1,000 | 203,000 | 203.00 | 153.7 | 153.7 | - | 153.7 | 153.7 | 1,321 | 153.69 | 0.50% |
| 2019-02-25 | 0 | 202.0 | 202.0 | - | - | - | 0 | 0 | - | 152.9 | 152.9 | - | - | - | 0 | - | 0.30% |
| 2019-02-22 | 0 | 201.4 | 201.4 | - | 201.0 | 201.0 | 500 | 100,500 | 201.00 | 152.5 | 152.5 | - | 152.2 | 152.2 | 660 | 152.18 | 0.00% |
| 2019-02-21 | 0 | 201.4 | 201.4 | - | - | - | 0 | 0 | - | 152.5 | 152.5 | - | - | - | 0 | - | 0.00% |
| 2019-02-20 | 0 | 201.4 | 201.4 | - | 201.0 | 201.2 | 1,000 | 201,100 | 201.10 | 152.5 | 152.5 | - | 152.2 | 152.3 | 1,321 | 152.25 | 0.10% |
| 2019-02-19 | 0 | 201.2 | 201.0 | - | - | - | 0 | 0 | - | 152.3 | 152.2 | - | - | - | 0 | - | 0.00% |
| 2019-02-18 | 0 | 201.2 | 200.0 | 206.0 | - | - | 0 | 0 | - | 152.3 | 151.4 | 156.0 | - | - | 0 | - | 0.00% |
| 2019-02-15 | 0 | 201.2 | 200.0 | - | - | - | 0 | 0 | - | 152.3 | 151.4 | - | - | - | 0 | - | 0.00% |
| 2019-02-14 | 0 | 201.2 | 199.0 | - | - | - | 0 | 0 | - | 152.3 | 150.7 | - | - | - | 0 | - | 0.00% |
| 2019-02-13 | 0 | 201.2 | 199.1 | - | - | - | 0 | 0 | - | 152.3 | 150.7 | - | - | - | 0 | - | 0.00% |
| 2019-02-12 | 0 | 201.2 | 200.0 | - | - | - | 0 | 0 | - | 152.3 | 151.4 | - | - | - | 0 | - | -0.00% |
| 2019-02-11 | 0 | 204.0 | 203.0 | - | 204.0 | 204.0 | 2,000 | 408,000 | 204.00 | 152.3 | 151.6 | - | 152.3 | 152.3 | 2,678 | 152.33 | 0.49% |
| 2019-02-08 | 0 | 203.0 | 203.0 | 204.0 | 203.0 | 203.0 | 500 | 101,500 | 203.00 | 151.6 | 151.6 | 152.3 | 151.6 | 151.6 | 670 | 151.58 | 1.40% |
| 2019-02-04 | 0 | 200.2 | 197.1 | - | - | - | 0 | 0 | - | 149.5 | 147.2 | - | - | - | 0 | - | 0.00% |
| 2019-02-01 | 0 | 200.2 | 200.2 | - | - | - | 0 | 0 | - | 149.5 | 149.5 | - | - | - | 0 | - | 1.62% |
| 2019-01-31 | 0 | 197.0 | 197.0 | - | - | - | 0 | 0 | - | 147.1 | 147.1 | - | - | - | 0 | - | 0.00% |
| 2019-01-30 | 0 | 197.0 | 194.5 | - | - | - | 0 | 0 | - | 147.1 | 145.2 | - | - | - | 0 | - | 0.00% |
| 2019-01-29 | 0 | 197.0 | 197.0 | - | - | - | 0 | 0 | - | 147.1 | 147.1 | - | - | - | 0 | - | 0.00% |
| 2019-01-28 | 0 | 197.0 | 197.0 | - | - | - | 0 | 0 | - | 147.1 | 147.1 | - | - | - | 0 | - | 0.00% |
| 2019-01-25 | 0 | 197.0 | 195.0 | - | - | - | 0 | 0 | - | 147.1 | 145.6 | - | - | - | 0 | - | 0.00% |
| 2019-01-24 | 0 | 197.0 | 195.0 | - | - | - | 222 | 42,846 | 193.00 | 147.1 | 145.6 | - | - | - | 297 | 144.11 | 0.00% |
| 2019-01-23 | 0 | 197.0 | 193.0 | - | - | - | 0 | 0 | - | 147.1 | 144.1 | - | - | - | 0 | - | 0.00% |
| 2019-01-22 | 0 | 197.0 | 193.0 | - | 197.0 | 197.0 | 1,000 | 197,000 | 197.00 | 147.1 | 144.1 | - | 147.1 | 147.1 | 1,339 | 147.10 | 0.51% |
| 2019-01-21 | 0 | 196.0 | 194.1 | - | 196.0 | 196.0 | 1,000 | 196,000 | 196.00 | 146.4 | 144.9 | - | 146.4 | 146.4 | 1,339 | 146.35 | 0.51% |
| 2019-01-18 | 0 | 195.0 | 193.0 | - | - | - | 0 | 0 | - | 145.6 | 144.1 | - | - | - | 0 | - | 0.00% |
| 2019-01-17 | 0 | 195.0 | 193.5 | - | 195.0 | 195.0 | 2,000 | 390,000 | 195.00 | 145.6 | 144.5 | - | 145.6 | 145.6 | 2,678 | 145.61 | 0.57% |
| 2019-01-16 | 0 | 193.9 | 193.0 | - | - | - | 0 | 0 | - | 144.8 | 144.1 | - | - | - | 0 | - | 0.00% |
| 2019-01-15 | 0 | 193.9 | 193.0 | - | - | - | 0 | 0 | - | 144.8 | 144.1 | - | - | - | 0 | - | 0.00% |
| 2019-01-14 | 0 | 193.9 | 193.0 | - | - | - | 0 | 0 | - | 144.8 | 144.1 | - | - | - | 0 | - | 0.00% |
| 2019-01-11 | 0 | 193.9 | 192.2 | 195.0 | - | - | 0 | 0 | - | 144.8 | 143.5 | 145.6 | - | - | 0 | - | 0.00% |
| 2019-01-10 | 0 | 193.9 | 192.0 | - | - | - | 0 | 0 | - | 144.8 | 143.4 | - | - | - | 0 | - | 0.00% |
| 2019-01-09 | 0 | 193.9 | 192.0 | - | - | - | 0 | 0 | - | 144.8 | 143.4 | - | - | - | 0 | - | 0.00% |
| 2019-01-08 | 0 | 193.9 | 192.5 | 195.0 | - | - | 0 | 0 | - | 144.8 | 143.7 | 145.6 | - | - | 0 | - | 0.00% |
| 2019-01-07 | 0 | 193.9 | 191.6 | - | 191.1 | 193.9 | 2,000 | 385,000 | 192.50 | 144.8 | 143.1 | - | 142.7 | 144.8 | 2,678 | 143.74 | 1.78% |
| 2019-01-04 | 0 | 190.5 | 190.5 | - | - | - | 0 | 0 | - | 142.2 | 142.2 | - | - | - | 0 | - | 0.26% |
| 2019-01-03 | 0 | 190.0 | 190.0 | 192.0 | 190.0 | 190.0 | 500 | 95,000 | 190.00 | 141.9 | 141.9 | 143.4 | 141.9 | 141.9 | 670 | 141.87 | -0.63% |
| 2019-01-02 | 0 | 191.2 | 190.0 | - | - | - | 0 | 0 | - | 142.8 | 141.9 | - | - | - | 0 | - | 0.00% |
| 2018-12-31 | 0 | 191.2 | 191.2 | - | - | - | 0 | 0 | - | 142.8 | 142.8 | - | - | - | 0 | - | 0.63% |
| 2018-12-28 | 0 | 190.0 | 190.0 | 192.0 | 190.0 | 190.1 | 4,500 | 855,300 | 190.07 | 141.9 | 141.9 | 143.4 | 141.9 | 141.9 | 6,027 | 141.92 | 0.53% |
| 2018-12-27 | 0 | 189.0 | 189.0 | 191.0 | 189.0 | 189.0 | 500 | 94,500 | 189.00 | 141.1 | 141.1 | 142.6 | 141.1 | 141.1 | 670 | 141.13 | -0.53% |
| 2018-12-24 | 0 | 190.0 | 189.8 | 190.0 | 190.0 | 190.1 | 5,500 | 1,045,050 | 190.01 | 141.9 | 141.7 | 141.9 | 141.9 | 141.9 | 7,366 | 141.88 | -0.11% |
| 2018-12-21 | 0 | 190.2 | 190.2 | 190.4 | 190.0 | 190.5 | 8,000 | 1,520,750 | 190.09 | 142.0 | 142.0 | 142.2 | 141.9 | 142.2 | 10,714 | 141.94 | -0.78% |
| 2018-12-20 | 0 | 191.7 | 191.6 | 191.9 | 191.2 | 191.7 | 1,500 | 287,200 | 191.47 | 143.1 | 143.1 | 143.3 | 142.8 | 143.1 | 2,009 | 142.97 | 0.37% |
| 2018-12-19 | 0 | 191.0 | 191.0 | - | - | - | 0 | 0 | - | 142.6 | 142.6 | - | - | - | 0 | - | 0.00% |
| 2018-12-18 | 0 | 191.0 | 191.0 | 192.0 | 191.0 | 191.2 | 3,500 | 668,600 | 191.03 | 142.6 | 142.6 | 143.4 | 142.6 | 142.8 | 4,687 | 142.64 | -0.52% |
| 2018-12-17 | 0 | 192.0 | 191.0 | 192.5 | 190.5 | 192.0 | 2,500 | 478,750 | 191.50 | 143.4 | 142.6 | 143.7 | 142.2 | 143.4 | 3,348 | 142.99 | 1.05% |
| 2018-12-14 | 0 | 190.0 | 189.5 | 190.5 | 189.0 | 190.0 | 3,010 | 570,710 | 189.60 | 141.9 | 141.5 | 142.2 | 141.1 | 141.9 | 4,031 | 141.58 | 0.00% |
| 2018-12-13 | 0 | 190.0 | 190.0 | 191.0 | 190.0 | 190.0 | 1,000 | 190,000 | 190.00 | 141.9 | 141.9 | 142.6 | 141.9 | 141.9 | 1,339 | 141.87 | 0.00% |
| 2018-12-12 | 0 | 190.0 | 188.5 | - | - | - | 0 | 0 | - | 141.9 | 140.8 | - | - | - | 0 | - | 0.00% |
| 2018-12-11 | 0 | 190.0 | 188.5 | - | - | - | 0 | 0 | - | 141.9 | 140.8 | - | - | - | 0 | - | 0.00% |
| 2018-12-10 | 0 | 190.0 | 188.5 | 192.0 | - | - | 0 | 0 | - | 141.9 | 140.8 | 143.4 | - | - | 0 | - | 0.00% |
| 2018-12-07 | 0 | 190.0 | 189.0 | - | - | - | 0 | 0 | - | 141.9 | 141.1 | - | - | - | 0 | - | 0.00% |
| 2018-12-06 | 0 | 190.0 | 188.0 | 191.0 | - | - | 0 | 0 | - | 141.9 | 140.4 | 142.6 | - | - | 0 | - | 0.00% |
| 2018-12-05 | 0 | 190.0 | 189.0 | 192.0 | 190.0 | 190.0 | 500 | 95,000 | 190.00 | 141.9 | 141.1 | 143.4 | 141.9 | 141.9 | 670 | 141.87 | -0.26% |
| 2018-12-04 | 0 | 190.5 | 190.0 | 192.0 | - | - | 0 | 0 | - | 142.2 | 141.9 | 143.4 | - | - | 0 | - | 0.00% |
| 2018-12-03 | 0 | 190.5 | 190.0 | 192.0 | 188.8 | 190.5 | 4,000 | 759,300 | 189.83 | 142.2 | 141.9 | 143.4 | 141.0 | 142.2 | 5,357 | 141.74 | 1.33% |
| 2018-11-30 | 0 | 188.0 | 187.5 | 188.8 | 188.0 | 188.0 | 2,000 | 376,000 | 188.00 | 140.4 | 140.0 | 141.0 | 140.4 | 140.4 | 2,678 | 140.38 | 0.00% |
| 2018-11-29 | 0 | 188.0 | 187.9 | 188.8 | 188.0 | 188.0 | 2,000 | 376,000 | 188.00 | 140.4 | 140.3 | 141.0 | 140.4 | 140.4 | 2,678 | 140.38 | -0.53% |
| 2018-11-28 | 0 | 189.0 | 188.0 | 189.0 | - | - | 0 | 0 | - | 141.1 | 140.4 | 141.1 | - | - | 0 | - | 0.00% |
| 2018-11-27 | 0 | 189.0 | 187.1 | 189.0 | 189.1 | 189.1 | 500 | 94,550 | 189.10 | 141.1 | 139.7 | 141.1 | 141.2 | 141.2 | 670 | 141.20 | 0.16% |
| 2018-11-26 | 0 | 188.7 | 187.0 | 189.1 | - | - | 0 | 0 | - | 140.9 | 139.6 | 141.2 | - | - | 0 | - | 0.00% |
| 2018-11-23 | 0 | 188.7 | 188.0 | 189.1 | 188.7 | 188.7 | 500 | 94,350 | 188.70 | 140.9 | 140.4 | 141.2 | 140.9 | 140.9 | 670 | 140.90 | 0.37% |
| 2018-11-22 | 0 | 188.0 | 187.5 | 188.7 | - | - | 0 | 0 | - | 140.4 | 140.0 | 140.9 | - | - | 0 | - | 0.00% |
| 2018-11-21 | 0 | 188.0 | 187.0 | 188.7 | 187.0 | 188.0 | 2,000 | 375,500 | 187.75 | 140.4 | 139.6 | 140.9 | 139.6 | 140.4 | 2,678 | 140.19 | -0.53% |
| 2018-11-20 | 0 | 189.0 | 188.0 | 189.0 | - | - | 0 | 0 | - | 141.1 | 140.4 | 141.1 | - | - | 0 | - | -0.53% |
| 2018-11-19 | 0 | 190.0 | 187.0 | 192.0 | 190.0 | 190.0 | 1,000 | 190,000 | 190.00 | 141.9 | 139.6 | 143.4 | 141.9 | 141.9 | 1,339 | 141.87 | 0.00% |
| 2018-11-16 | 0 | 190.0 | 187.0 | 192.0 | - | - | 0 | 0 | - | 141.9 | 139.6 | 143.4 | - | - | 0 | - | 0.00% |
| 2018-11-15 | 0 | 190.0 | 187.0 | 192.0 | - | - | 0 | 0 | - | 141.9 | 139.6 | 143.4 | - | - | 0 | - | 0.00% |
| 2018-11-14 | 0 | 190.0 | 187.0 | - | - | - | 0 | 0 | - | 141.9 | 139.6 | - | - | - | 0 | - | 0.00% |
| 2018-11-13 | 0 | 190.0 | 187.0 | - | - | - | 0 | 0 | - | 141.9 | 139.6 | - | - | - | 0 | - | 0.00% |
| 2018-11-12 | 0 | 190.0 | 187.0 | 192.0 | - | - | 0 | 0 | - | 141.9 | 139.6 | 143.4 | - | - | 0 | - | 0.00% |
| 2018-11-09 | 0 | 190.0 | 188.0 | 192.0 | - | - | 0 | 0 | - | 141.9 | 140.4 | 143.4 | - | - | 0 | - | 0.00% |
| 2018-11-08 | 0 | 190.0 | 187.0 | - | - | - | 0 | 0 | - | 141.9 | 139.6 | - | - | - | 0 | - | 0.00% |
| 2018-11-07 | 0 | 190.0 | 186.0 | - | - | - | 0 | 0 | - | 141.9 | 138.9 | - | - | - | 0 | - | 0.00% |
| 2018-11-06 | 0 | 190.0 | 187.0 | - | - | - | 0 | 0 | - | 141.9 | 139.6 | - | - | - | 0 | - | 0.00% |
| 2018-11-05 | 0 | 190.0 | 188.0 | - | - | - | 0 | 0 | - | 141.9 | 140.4 | - | - | - | 0 | - | 0.00% |
| 2018-11-02 | 0 | 190.0 | 190.0 | - | - | - | 0 | 0 | - | 141.9 | 141.9 | - | - | - | 0 | - | 1.06% |
| 2018-11-01 | 0 | 188.0 | 186.0 | - | - | - | 0 | 0 | - | 140.4 | 138.9 | - | - | - | 0 | - | 0.00% |
| 2018-10-31 | 0 | 188.0 | 186.0 | - | 188.0 | 188.0 | 500 | 94,000 | 188.00 | 140.4 | 138.9 | - | 140.4 | 140.4 | 670 | 140.38 | -2.08% |
| 2018-10-30 | 0 | 192.0 | 188.0 | 194.4 | - | - | 0 | 0 | - | 143.4 | 140.4 | 145.2 | - | - | 0 | - | 0.00% |
| 2018-10-29 | 0 | 192.0 | 189.8 | - | 192.0 | 192.0 | 500 | 96,000 | 192.00 | 143.4 | 141.7 | - | 143.4 | 143.4 | 670 | 143.37 | -1.54% |
| 2018-10-26 | 0 | 195.0 | 192.0 | 195.0 | 195.0 | 195.0 | 3,000 | 585,000 | 195.00 | 145.6 | 143.4 | 145.6 | 145.6 | 145.6 | 4,018 | 145.61 | -1.07% |
| 2018-10-25 | 0 | 197.1 | 195.0 | - | - | - | 0 | 0 | - | 147.2 | 145.6 | - | - | - | 0 | - | 0.00% |
| 2018-10-24 | 0 | 197.1 | 192.0 | - | - | - | 0 | 0 | - | 147.2 | 143.4 | - | - | - | 0 | - | 0.00% |
| 2018-10-23 | 0 | 197.1 | 192.0 | - | - | - | 0 | 0 | - | 147.2 | 143.4 | - | - | - | 0 | - | 0.00% |
| 2018-10-22 | 0 | 197.1 | 192.1 | - | - | - | 0 | 0 | - | 147.2 | 143.4 | - | - | - | 0 | - | 0.00% |
| 2018-10-19 | 0 | 197.1 | 195.0 | - | - | - | 0 | 0 | - | 147.2 | 145.6 | - | - | - | 0 | - | 0.00% |
| 2018-10-18 | 0 | 197.1 | 192.0 | - | - | - | 0 | 0 | - | 147.2 | 143.4 | - | - | - | 0 | - | 0.00% |
| 2018-10-16 | 0 | 197.1 | 192.1 | - | - | - | 0 | 0 | - | 147.2 | 143.4 | - | - | - | 0 | - | 0.00% |
| 2018-10-15 | 0 | 197.1 | 191.5 | - | - | - | 0 | 0 | - | 147.2 | 143.0 | - | - | - | 0 | - | 0.00% |
| 2018-10-12 | 0 | 197.1 | 196.0 | - | - | - | 0 | 0 | - | 147.2 | 146.4 | - | - | - | 0 | - | 0.00% |
| 2018-10-11 | 0 | 197.1 | 191.0 | - | - | - | 0 | 0 | - | 147.2 | 142.6 | - | - | - | 0 | - | 0.00% |
| 2018-10-10 | 0 | 197.1 | 193.0 | - | - | - | 0 | 0 | - | 147.2 | 144.1 | - | - | - | 0 | - | 0.00% |
| 2018-10-09 | 0 | 197.1 | 193.0 | - | - | - | 0 | 0 | - | 147.2 | 144.1 | - | - | - | 0 | - | 0.00% |
| 2018-10-08 | 0 | 197.1 | 196.0 | - | - | - | 0 | 0 | - | 147.2 | 146.4 | - | - | - | 0 | - | 0.00% |
| 2018-10-05 | 0 | 197.1 | 197.1 | - | - | - | 0 | 0 | - | 147.2 | 147.2 | - | - | - | 0 | - | 0.00% |
| 2018-10-04 | 0 | 197.1 | 196.1 | - | - | - | 0 | 0 | - | 147.2 | 146.4 | - | - | - | 0 | - | 0.00% |
| 2018-10-03 | 0 | 197.1 | - | - | - | - | 0 | 0 | - | 147.2 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-02 | 0 | 197.1 | 196.1 | - | - | - | 0 | 0 | - | 147.2 | 146.4 | - | - | - | 0 | - | 0.00% |
| 2018-09-28 | 0 | 197.1 | 197.1 | - | - | - | 0 | 0 | - | 147.2 | 147.2 | - | - | - | 0 | - | 0.05% |
| 2018-09-27 | 0 | 197.0 | 196.1 | - | - | - | 0 | 0 | - | 147.1 | 146.4 | - | - | - | 0 | - | 0.00% |
| 2018-09-26 | 0 | 197.0 | 194.8 | - | - | - | 0 | 0 | - | 147.1 | 145.5 | - | - | - | 0 | - | 0.00% |
| 2018-09-24 | 0 | 197.0 | 196.1 | - | - | - | 0 | 0 | - | 147.1 | 146.4 | - | - | - | 0 | - | 0.00% |
| 2018-09-21 | 0 | 197.0 | 194.8 | - | - | - | 0 | 0 | - | 147.1 | 145.5 | - | - | - | 0 | - | 0.00% |
| 2018-09-20 | 0 | 197.0 | 195.1 | - | - | - | 0 | 0 | - | 147.1 | 145.7 | - | - | - | 0 | - | 0.00% |
| 2018-09-19 | 0 | 197.0 | 194.8 | - | - | - | 0 | 0 | - | 147.1 | 145.5 | - | - | - | 0 | - | 0.00% |
| 2018-09-18 | 0 | 197.0 | 195.2 | - | - | - | 0 | 0 | - | 147.1 | 145.8 | - | - | - | 0 | - | 0.00% |
| 2018-09-17 | 0 | 197.0 | 196.0 | - | - | - | 0 | 0 | - | 147.1 | 146.4 | - | - | - | 0 | - | 0.00% |
| 2018-09-14 | 0 | 197.0 | 195.0 | - | 197.0 | 197.0 | 500 | 98,500 | 197.00 | 147.1 | 145.6 | - | 147.1 | 147.1 | 670 | 147.10 | 0.87% |
| 2018-09-13 | 0 | 195.3 | 195.3 | - | 195.0 | 195.0 | 1,260 | 245,492 | 194.83 | 145.8 | 145.8 | - | 145.6 | 145.6 | 1,687 | 145.48 | -1.86% |
| 2018-09-12 | 0 | 199.0 | 196.0 | - | - | - | 0 | 0 | - | 148.6 | 146.4 | - | - | - | 0 | - | 0.00% |
| 2018-09-11 | 0 | 199.0 | 199.0 | 204.0 | 199.0 | 199.0 | 500 | 99,500 | 199.00 | 148.6 | 148.6 | 152.3 | 148.6 | 148.6 | 670 | 148.59 | -1.97% |
| 2018-09-10 | 0 | 203.0 | 196.0 | 205.0 | - | - | 0 | 0 | - | 151.6 | 146.4 | 153.1 | - | - | 0 | - | 0.00% |
| 2018-09-07 | 0 | 203.0 | 194.8 | - | - | - | 0 | 0 | - | 151.6 | 145.5 | - | - | - | 0 | - | 0.00% |
| 2018-09-06 | 0 | 203.0 | 194.8 | - | - | - | 0 | 0 | - | 151.6 | 145.5 | - | - | - | 0 | - | 0.00% |
| 2018-09-05 | 0 | 203.0 | 195.0 | - | - | - | 0 | 0 | - | 151.6 | 145.6 | - | - | - | 0 | - | 0.00% |
| 2018-09-04 | 0 | 203.0 | 196.0 | - | - | - | 0 | 0 | - | 151.6 | 146.4 | - | - | - | 0 | - | 0.00% |
| 2018-09-03 | 0 | 203.0 | 195.0 | - | - | - | 0 | 0 | - | 151.6 | 145.6 | - | - | - | 0 | - | 0.00% |
| 2018-08-31 | 0 | 203.0 | 196.0 | 205.0 | - | - | 0 | 0 | - | 151.6 | 146.4 | 153.1 | - | - | 0 | - | 0.00% |
| 2018-08-30 | 0 | 203.0 | 197.0 | 207.0 | - | - | 0 | 0 | - | 151.6 | 147.1 | 154.6 | - | - | 0 | - | 0.00% |
| 2018-08-29 | 0 | 203.0 | 196.0 | 207.0 | - | - | 0 | 0 | - | 151.6 | 146.4 | 154.6 | - | - | 0 | - | 0.00% |
| 2018-08-28 | 0 | 203.0 | 197.0 | 207.0 | - | - | 0 | 0 | - | 151.6 | 147.1 | 154.6 | - | - | 0 | - | 0.00% |
| 2018-08-27 | 0 | 203.0 | 198.0 | 207.0 | - | - | 0 | 0 | - | 151.6 | 147.8 | 154.6 | - | - | 0 | - | 0.00% |
| 2018-08-24 | 0 | 203.0 | 196.0 | - | - | - | 0 | 0 | - | 151.6 | 146.4 | - | - | - | 0 | - | 0.00% |
| 2018-08-23 | 0 | 203.0 | 196.0 | - | - | - | 0 | 0 | - | 151.6 | 146.4 | - | - | - | 0 | - | 0.00% |
| 2018-08-22 | 0 | 203.0 | 197.0 | - | 203.0 | 203.0 | 500 | 101,500 | 203.00 | 151.6 | 147.1 | - | 151.6 | 151.6 | 670 | 151.58 | 0.50% |
| 2018-08-21 | 0 | 202.0 | 197.0 | 202.0 | - | - | 4 | 848 | 212.00 | 150.8 | 147.1 | 150.8 | - | - | 5 | 158.30 | 0.00% |
| 2018-08-20 | 0 | 202.0 | 195.0 | 202.0 | - | - | 0 | 0 | - | 150.8 | 145.6 | 150.8 | - | - | 0 | - | 0.00% |
| 2018-08-17 | 0 | 202.0 | 195.0 | - | - | - | 0 | 0 | - | 150.8 | 145.6 | - | - | - | 0 | - | 0.00% |
| 2018-08-16 | 0 | 202.0 | 198.0 | - | 202.0 | 202.0 | 500 | 101,000 | 202.00 | 150.8 | 147.8 | - | 150.8 | 150.8 | 670 | 150.83 | -0.98% |
| 2018-08-15 | 0 | 204.0 | 195.0 | - | - | - | 0 | 0 | - | 152.3 | 145.6 | - | - | - | 0 | - | 0.00% |
| 2018-08-14 | 0 | 204.0 | 195.5 | - | - | - | 0 | 0 | - | 152.3 | 146.0 | - | - | - | 0 | - | 0.00% |
| 2018-08-13 | 0 | 204.0 | 195.5 | - | - | - | 0 | 0 | - | 152.3 | 146.0 | - | - | - | 0 | - | 0.00% |
| 2018-08-10 | 0 | 204.0 | 195.5 | - | - | - | 0 | 0 | - | 152.3 | 146.0 | - | - | - | 0 | - | 0.00% |
| 2018-08-09 | 0 | 204.0 | 198.0 | 205.0 | - | - | 0 | 0 | - | 152.3 | 147.8 | 153.1 | - | - | 0 | - | 0.00% |
| 2018-08-08 | 0 | 204.0 | 198.0 | - | - | - | 0 | 0 | - | 152.3 | 147.8 | - | - | - | 0 | - | 0.00% |
| 2018-08-07 | 0 | 204.0 | 198.0 | - | - | - | 0 | 0 | - | 152.3 | 147.8 | - | - | - | 0 | - | 0.00% |
| 2018-08-06 | 0 | 204.0 | 196.2 | 204.0 | - | - | 0 | 0 | - | 152.3 | 146.5 | 152.3 | - | - | 0 | - | -1.45% |
| 2018-08-03 | 0 | 207.0 | 200.0 | 211.8 | 207.0 | 207.0 | 500 | 103,500 | 207.00 | 154.6 | 149.3 | 158.2 | 154.6 | 154.6 | 670 | 154.57 | -1.43% |
| 2018-08-02 | 0 | 210.0 | 207.0 | 210.0 | - | - | 0 | 0 | - | 156.8 | 154.6 | 156.8 | - | - | 0 | - | 0.00% |
| 2018-08-01 | 0 | 210.0 | 207.0 | 211.8 | 210.0 | 210.0 | 4,500 | 944,000 | 209.78 | 156.8 | 154.6 | 158.2 | 156.8 | 156.8 | 6,027 | 156.64 | 0.48% |
| 2018-07-31 | 0 | 209.0 | 207.0 | 210.0 | 205.0 | 209.0 | 2,000 | 413,000 | 206.50 | 156.1 | 154.6 | 156.8 | 153.1 | 156.1 | 2,678 | 154.19 | 1.95% |
| 2018-07-30 | 0 | 205.0 | 200.0 | - | - | - | 0 | 0 | - | 153.1 | 149.3 | - | - | - | 0 | - | 0.00% |
| 2018-07-27 | 0 | 205.0 | 201.0 | 205.0 | 205.0 | 205.0 | 2,500 | 512,500 | 205.00 | 153.1 | 150.1 | 153.1 | 153.1 | 153.1 | 3,348 | 153.07 | 0.00% |
| 2018-07-26 | 0 | 205.0 | 205.0 | - | 205.0 | 205.0 | 1,000 | 205,000 | 205.00 | 153.1 | 153.1 | - | 153.1 | 153.1 | 1,339 | 153.07 | 0.00% |
| 2018-07-25 | 0 | 205.0 | 200.0 | - | - | - | 0 | 0 | - | 153.1 | 149.3 | - | - | - | 0 | - | 0.00% |
| 2018-07-24 | 0 | 205.0 | 199.0 | - | - | - | 0 | 0 | - | 153.1 | 148.6 | - | - | - | 0 | - | 0.00% |
| 2018-07-23 | 0 | 205.0 | 200.0 | - | - | - | 0 | 0 | - | 153.1 | 149.3 | - | - | - | 0 | - | 0.00% |
| 2018-07-20 | 0 | 205.0 | 200.0 | - | - | - | 0 | 0 | - | 153.1 | 149.3 | - | - | - | 0 | - | 0.00% |
| 2018-07-19 | 0 | 205.0 | 200.0 | - | - | - | 0 | 0 | - | 153.1 | 149.3 | - | - | - | 0 | - | 0.00% |
| 2018-07-18 | 0 | 205.0 | 200.0 | - | - | - | 0 | 0 | - | 153.1 | 149.3 | - | - | - | 0 | - | 0.00% |
| 2018-07-17 | 0 | 205.0 | 204.0 | - | - | - | 0 | 0 | - | 153.1 | 152.3 | - | - | - | 0 | - | 0.00% |
| 2018-07-16 | 0 | 205.0 | 200.0 | - | 205.0 | 205.0 | 2,000 | 410,000 | 205.00 | 153.1 | 149.3 | - | 153.1 | 153.1 | 2,678 | 153.07 | 1.18% |
| 2018-07-13 | 0 | 202.6 | 200.0 | - | - | - | 0 | 0 | - | 151.3 | 149.3 | - | - | - | 0 | - | 0.00% |
| 2018-07-12 | 0 | 202.6 | 200.0 | 205.0 | - | - | 500 | 103,700 | 207.40 | 151.3 | 149.3 | 153.1 | - | - | 670 | 154.87 | 0.00% |
| 2018-07-11 | 0 | 202.6 | 200.0 | - | - | - | 0 | 0 | - | 151.3 | 149.3 | - | - | - | 0 | - | 0.00% |
| 2018-07-10 | 0 | 202.6 | 200.0 | 207.4 | 202.6 | 202.8 | 1,000 | 202,700 | 202.70 | 151.3 | 149.3 | 154.9 | 151.3 | 151.4 | 1,339 | 151.36 | 0.70% |
| 2018-07-09 | 0 | 201.2 | 200.0 | - | 201.2 | 201.2 | 500 | 100,600 | 201.20 | 150.2 | 149.3 | - | 150.2 | 150.2 | 670 | 150.24 | 0.60% |
| 2018-07-06 | 0 | 200.0 | 200.0 | 218.0 | - | - | 500 | 102,000 | 204.00 | 149.3 | 149.3 | 162.8 | - | - | 670 | 152.33 | 0.50% |
| 2018-07-05 | 0 | 199.0 | 199.0 | 204.0 | 198.0 | 199.0 | 4,500 | 893,500 | 198.56 | 148.6 | 148.6 | 152.3 | 147.8 | 148.6 | 6,027 | 148.26 | -0.15% |
| 2018-07-04 | 0 | 199.3 | 195.0 | 201.0 | - | - | 0 | 0 | - | 148.8 | 145.6 | 150.1 | - | - | 0 | - | 0.00% |
| 2018-07-03 | 0 | 199.3 | 195.0 | 201.0 | - | - | 0 | 0 | - | 148.8 | 145.6 | 150.1 | - | - | 0 | - | 0.00% |
| 2018-06-29 | 0 | 199.3 | 197.4 | 200.8 | 199.3 | 199.3 | 500 | 99,650 | 199.30 | 148.8 | 147.4 | 149.9 | 148.8 | 148.8 | 670 | 148.82 | 0.00% |
| 2018-06-28 | 0 | 199.3 | 196.0 | 199.3 | 200.0 | 200.2 | 7,276 | 1,455,179 | 200.00 | 148.8 | 146.4 | 148.8 | 149.3 | 149.5 | 9,744 | 149.34 | -8.16% |
| 2018-06-27 | 0 | 217.0 | 194.5 | 218.0 | - | - | 0 | 0 | - | 162.0 | 145.2 | 162.8 | - | - | 0 | - | 0.00% |
| 2018-06-26 | 0 | 217.0 | 194.5 | 217.0 | - | - | 0 | 0 | - | 162.0 | 145.2 | 162.0 | - | - | 0 | - | -0.46% |
| 2018-06-25 | 0 | 218.0 | 194.5 | 218.0 | - | - | 0 | 0 | - | 162.8 | 145.2 | 162.8 | - | - | 0 | - | -0.91% |
| 2018-06-22 | 0 | 220.0 | 219.8 | 220.0 | 220.0 | 220.0 | 500 | 110,000 | 220.00 | 164.3 | 164.1 | 164.3 | 164.3 | 164.3 | 670 | 164.27 | 8.37% |
| 2018-06-21 | 0 | 203.0 | 203.0 | - | - | - | 0 | 0 | - | 151.6 | 151.6 | - | - | - | 0 | - | 0.89% |
| 2018-06-20 | 0 | 201.2 | 201.2 | - | 200.0 | 201.0 | 5,000 | 1,000,500 | 200.10 | 150.2 | 150.2 | - | 149.3 | 150.1 | 6,696 | 149.41 | 0.60% |
| 2018-06-19 | 0 | 200.0 | 196.0 | 200.0 | 196.0 | 200.0 | 4,000 | 790,000 | 197.50 | 149.3 | 146.4 | 149.3 | 146.4 | 149.3 | 5,357 | 147.47 | 2.04% |
| 2018-06-15 | 0 | 196.0 | 195.0 | - | 196.0 | 196.0 | 500 | 98,000 | 196.00 | 146.4 | 145.6 | - | 146.4 | 146.4 | 670 | 146.35 | 0.77% |
| 2018-06-14 | 0 | 194.5 | 194.5 | - | 194.5 | 194.5 | 500 | 97,250 | 194.50 | 145.2 | 145.2 | - | 145.2 | 145.2 | 670 | 145.23 | 0.52% |
| 2018-06-13 | 0 | 193.5 | 192.0 | - | - | - | 0 | 0 | - | 144.5 | 143.4 | - | - | - | 0 | - | 0.00% |
| 2018-06-12 | 0 | 193.5 | 193.0 | - | - | - | 0 | 0 | - | 144.5 | 144.1 | - | - | - | 0 | - | 0.00% |
| 2018-06-11 | 0 | 193.5 | 192.0 | 193.5 | - | - | 0 | 0 | - | 144.5 | 143.4 | 144.5 | - | - | 0 | - | 0.00% |
| 2018-06-08 | 0 | 193.5 | 185.0 | - | - | - | 0 | 0 | - | 144.5 | 138.1 | - | - | - | 0 | - | 0.00% |
| 2018-06-07 | 0 | 193.5 | 185.2 | 193.5 | - | - | 0 | 0 | - | 144.5 | 138.3 | 144.5 | - | - | 0 | - | 0.00% |
| 2018-06-06 | 0 | 193.5 | 190.0 | - | - | - | 0 | 0 | - | 144.5 | 141.9 | - | - | - | 0 | - | 0.00% |
| 2018-06-05 | 0 | 193.5 | 191.2 | - | - | - | 0 | 0 | - | 144.5 | 142.8 | - | - | - | 0 | - | 0.00% |
| 2018-06-04 | 0 | 193.5 | 191.2 | - | 193.5 | 193.5 | 500 | 96,750 | 193.50 | 144.5 | 142.8 | - | 144.5 | 144.5 | 670 | 144.49 | 1.20% |
| 2018-06-01 | 0 | 193.5 | 187.0 | - | - | - | 0 | 0 | - | 142.8 | 138.0 | - | - | - | 0 | - | 0.00% |
| 2018-05-31 | 0 | 193.5 | 187.1 | - | 193.5 | 193.5 | 2,000 | 387,000 | 193.50 | 142.8 | 138.0 | - | 142.8 | 142.8 | 2,711 | 142.77 | 0.00% |
| 2018-05-30 | 0 | 193.5 | 186.6 | - | - | - | 0 | 0 | - | 142.8 | 137.7 | - | - | - | 0 | - | 0.00% |
| 2018-05-29 | 0 | 193.5 | 187.0 | - | - | - | 0 | 0 | - | 142.8 | 138.0 | - | - | - | 0 | - | 0.00% |
| 2018-05-28 | 0 | 193.5 | 186.5 | 194.0 | 193.0 | 193.5 | 2,000 | 386,500 | 193.25 | 142.8 | 137.6 | 143.1 | 142.4 | 142.8 | 2,711 | 142.58 | 0.26% |
| 2018-05-25 | 0 | 193.0 | 186.0 | - | - | - | 0 | 0 | - | 142.4 | 137.2 | - | - | - | 0 | - | 0.00% |
| 2018-05-24 | 0 | 193.0 | 193.0 | - | 193.0 | 193.0 | 2,000 | 386,000 | 193.00 | 142.4 | 142.4 | - | 142.4 | 142.4 | 2,711 | 142.40 | 0.26% |
| 2018-05-23 | 0 | 192.5 | 192.1 | - | - | - | 0 | 0 | - | 142.0 | 141.7 | - | - | - | 0 | - | 0.00% |
| 2018-05-21 | 0 | 192.5 | 192.5 | - | - | - | 0 | 0 | - | 142.0 | 142.0 | - | - | - | 0 | - | 0.21% |
| 2018-05-18 | 0 | 192.1 | 192.1 | - | - | - | 0 | 0 | - | 141.7 | 141.7 | - | - | - | 0 | - | 0.05% |
| 2018-05-17 | 0 | 192.0 | 186.1 | - | - | - | 0 | 0 | - | 141.7 | 137.3 | - | - | - | 0 | - | 0.00% |
| 2018-05-16 | 0 | 192.0 | 186.5 | - | - | - | 0 | 0 | - | 141.7 | 137.6 | - | - | - | 0 | - | 0.00% |
| 2018-05-15 | 0 | 192.0 | 192.0 | - | - | - | 0 | 0 | - | 141.7 | 141.7 | - | - | - | 0 | - | 0.00% |
| 2018-05-14 | 0 | 192.0 | 186.5 | - | - | - | 2,000 | 384,000 | 192.00 | 141.7 | 137.6 | - | - | - | 2,711 | 141.66 | 0.00% |
| 2018-05-11 | 0 | 192.0 | 191.0 | - | 191.7 | 192.0 | 4,500 | 863,600 | 191.91 | 141.7 | 140.9 | - | 141.4 | 141.7 | 6,099 | 141.60 | 0.21% |
| 2018-05-10 | 0 | 191.6 | 186.0 | 191.7 | - | - | 0 | 0 | - | 141.4 | 137.2 | 141.4 | - | - | 0 | - | 0.00% |
| 2018-05-09 | 0 | 191.6 | 186.0 | 191.7 | - | - | 0 | 0 | - | 141.4 | 137.2 | 141.4 | - | - | 0 | - | 0.00% |
| 2018-05-08 | 0 | 191.6 | 186.0 | 191.7 | 191.5 | 191.6 | 2,000 | 383,100 | 191.55 | 141.4 | 137.2 | 141.4 | 141.3 | 141.4 | 2,711 | 141.33 | 0.10% |
| 2018-05-07 | 0 | 191.4 | 186.0 | 191.6 | 191.4 | 191.4 | 500 | 95,700 | 191.40 | 141.2 | 137.2 | 141.4 | 141.2 | 141.2 | 678 | 141.22 | 0.21% |
| 2018-05-04 | 0 | 191.0 | 185.0 | 191.4 | - | - | 0 | 0 | - | 140.9 | 136.5 | 141.2 | - | - | 0 | - | 0.00% |
| 2018-05-03 | 0 | 191.0 | 185.0 | 191.6 | 190.0 | 191.0 | 2,500 | 476,500 | 190.60 | 140.9 | 136.5 | 141.4 | 140.2 | 140.9 | 3,388 | 140.63 | 0.53% |
| 2018-05-02 | 0 | 190.0 | 188.0 | 190.7 | 190.0 | 190.0 | 500 | 95,000 | 190.00 | 140.2 | 138.7 | 140.7 | 140.2 | 140.2 | 678 | 140.19 | 0.00% |
| 2018-04-30 | 0 | 190.0 | 188.0 | 190.0 | - | - | 2 | 381 | 190.50 | 140.2 | 138.7 | 140.2 | - | - | 3 | 140.56 | -0.52% |
| 2018-04-27 | 0 | 191.0 | 188.0 | 191.0 | - | - | 0 | 0 | - | 140.9 | 138.7 | 140.9 | - | - | 0 | - | 0.00% |
| 2018-04-26 | 0 | 191.0 | 188.1 | 191.4 | - | - | 0 | 0 | - | 140.9 | 138.8 | 141.2 | - | - | 0 | - | 0.00% |
| 2018-04-25 | 0 | 191.0 | 188.0 | 191.4 | - | - | 0 | 0 | - | 140.9 | 138.7 | 141.2 | - | - | 0 | - | 0.00% |
| 2018-04-24 | 0 | 191.0 | 188.0 | 191.4 | 191.0 | 191.0 | 500 | 95,500 | 191.00 | 140.9 | 138.7 | 141.2 | 140.9 | 140.9 | 678 | 140.92 | 0.00% |
| 2018-04-23 | 0 | 191.0 | 185.1 | 191.4 | - | - | 0 | 0 | - | 140.9 | 136.6 | 141.2 | - | - | 0 | - | 0.00% |
| 2018-04-20 | 0 | 191.0 | 185.1 | 191.5 | 191.0 | 191.0 | 500 | 95,500 | 191.00 | 140.9 | 136.6 | 141.3 | 140.9 | 140.9 | 678 | 140.92 | 2.14% |
| 2018-04-19 | 0 | 187.0 | 187.0 | 190.0 | - | - | 0 | 0 | - | 138.0 | 138.0 | 140.2 | - | - | 0 | - | 0.00% |
| 2018-04-18 | 0 | 187.0 | 186.2 | 188.5 | - | - | 0 | 0 | - | 138.0 | 137.4 | 139.1 | - | - | 0 | - | 0.00% |
| 2018-04-17 | 0 | 187.0 | 186.0 | 187.0 | 187.0 | 188.0 | 3,500 | 656,000 | 187.43 | 138.0 | 137.2 | 138.0 | 138.0 | 138.7 | 4,744 | 138.29 | 0.00% |
| 2018-04-16 | 0 | 187.0 | 187.0 | 189.0 | 186.0 | 188.0 | 1,000 | 187,000 | 187.00 | 138.0 | 138.0 | 139.4 | 137.2 | 138.7 | 1,355 | 137.97 | -1.58% |
| 2018-04-13 | 0 | 190.0 | 188.0 | 191.0 | - | - | 0 | 0 | - | 140.2 | 138.7 | 140.9 | - | - | 0 | - | 0.00% |
| 2018-04-12 | 0 | 190.0 | 187.2 | 191.1 | 190.0 | 190.0 | 1,000 | 190,000 | 190.00 | 140.2 | 138.1 | 141.0 | 140.2 | 140.2 | 1,355 | 140.19 | 0.00% |
| 2018-04-11 | 0 | 190.0 | 187.2 | 190.0 | 190.0 | 190.0 | 3,000 | 570,000 | 190.00 | 140.2 | 138.1 | 140.2 | 140.2 | 140.2 | 4,066 | 140.19 | 0.00% |
| 2018-04-10 | 0 | 190.0 | 187.2 | 191.8 | 190.0 | 190.0 | 3,000 | 570,000 | 190.00 | 140.2 | 138.1 | 141.5 | 140.2 | 140.2 | 4,066 | 140.19 | 0.00% |
| 2018-04-09 | 0 | 190.0 | 187.2 | 191.0 | 190.0 | 190.0 | 500 | 95,000 | 190.00 | 140.2 | 138.1 | 140.9 | 140.2 | 140.2 | 678 | 140.19 | 0.00% |
| 2018-04-06 | 0 | 190.0 | 185.0 | 190.5 | 190.0 | 190.0 | 2,000 | 380,000 | 190.00 | 140.2 | 136.5 | 140.6 | 140.2 | 140.2 | 2,711 | 140.19 | 0.00% |
| 2018-04-04 | 0 | 190.0 | 189.0 | 190.0 | 190.0 | 190.0 | 2,000 | 380,000 | 190.00 | 140.2 | 139.4 | 140.2 | 140.2 | 140.2 | 2,711 | 140.19 | 1.06% |
| 2018-04-03 | 0 | 188.0 | 188.0 | 189.0 | 187.0 | 188.0 | 3,500 | 656,500 | 187.57 | 138.7 | 138.7 | 139.4 | 138.0 | 138.7 | 4,744 | 138.39 | 1.46% |
| 2018-03-29 | 0 | 185.3 | 184.1 | 186.5 | - | - | 0 | 0 | - | 136.7 | 135.8 | 137.6 | - | - | 0 | - | 0.00% |
| 2018-03-28 | 0 | 185.3 | 184.1 | 188.0 | - | - | 0 | 0 | - | 136.7 | 135.8 | 138.7 | - | - | 0 | - | 0.00% |
| 2018-03-27 | 0 | 185.3 | 184.6 | 188.0 | - | - | 0 | 0 | - | 136.7 | 136.2 | 138.7 | - | - | 0 | - | 0.00% |
| 2018-03-26 | 0 | 185.3 | 184.5 | - | - | - | 0 | 0 | - | 136.7 | 136.1 | - | - | - | 0 | - | 0.00% |
| 2018-03-23 | 0 | 185.3 | 183.0 | 185.3 | 185.3 | 185.3 | 500 | 92,650 | 185.30 | 136.7 | 135.0 | 136.7 | 136.7 | 136.7 | 678 | 136.72 | 0.00% |
| 2018-03-22 | 0 | 185.3 | 185.3 | 186.9 | 185.1 | 185.1 | 2,000 | 370,200 | 185.10 | 136.7 | 136.7 | 137.9 | 136.6 | 136.6 | 2,711 | 136.57 | -1.44% |
| 2018-03-21 | 0 | 188.0 | 185.0 | - | - | - | 0 | 0 | - | 138.7 | 136.5 | - | - | - | 0 | - | 0.00% |
| 2018-03-20 | 0 | 188.0 | 186.1 | 188.0 | - | - | 0 | 0 | - | 138.7 | 137.3 | 138.7 | - | - | 0 | - | -1.05% |
| 2018-03-19 | 0 | 190.0 | 185.1 | 190.0 | - | - | 0 | 0 | - | 140.2 | 136.6 | 140.2 | - | - | 0 | - | 0.00% |
| 2018-03-16 | 0 | 190.0 | 185.1 | 190.8 | - | - | 0 | 0 | - | 140.2 | 136.6 | 140.8 | - | - | 0 | - | 0.00% |
| 2018-03-15 | 0 | 190.0 | 185.1 | 190.8 | - | - | 0 | 0 | - | 140.2 | 136.6 | 140.8 | - | - | 0 | - | 0.00% |
| 2018-03-14 | 0 | 190.0 | 185.1 | 190.9 | 190.0 | 190.5 | 1,000 | 190,250 | 190.25 | 140.2 | 136.6 | 140.9 | 140.2 | 140.6 | 1,355 | 140.37 | -0.26% |
| 2018-03-13 | 0 | 190.5 | 185.0 | 190.9 | 190.5 | 190.5 | 4,000 | 762,000 | 190.50 | 140.6 | 136.5 | 140.9 | 140.6 | 140.6 | 5,421 | 140.56 | 0.26% |
| 2018-03-12 | 0 | 190.0 | 185.0 | 190.5 | 190.0 | 190.0 | 2,000 | 380,000 | 190.00 | 140.2 | 136.5 | 140.6 | 140.2 | 140.2 | 2,711 | 140.19 | 0.64% |
| 2018-03-09 | 0 | 188.8 | 185.1 | 190.0 | - | - | 0 | 0 | - | 139.3 | 136.6 | 140.2 | - | - | 0 | - | 0.00% |
| 2018-03-08 | 0 | 188.8 | 188.0 | 190.0 | 188.5 | 188.8 | 1,000 | 188,650 | 188.65 | 139.3 | 138.7 | 140.2 | 139.1 | 139.3 | 1,355 | 139.19 | 0.53% |
| 2018-03-07 | 0 | 187.8 | 185.0 | 189.0 | - | - | 0 | 0 | - | 138.6 | 136.5 | 139.4 | - | - | 0 | - | 0.00% |
| 2018-03-06 | 0 | 187.8 | 185.0 | 187.8 | - | - | 0 | 0 | - | 138.6 | 136.5 | 138.6 | - | - | 0 | - | 0.00% |
| 2018-03-05 | 0 | 187.8 | 185.0 | 187.8 | 188.0 | 188.0 | 500 | 94,000 | 188.00 | 138.6 | 136.5 | 138.6 | 138.7 | 138.7 | 678 | 138.71 | 1.51% |
| 2018-03-02 | 0 | 185.0 | 184.5 | 189.0 | - | - | 0 | 0 | - | 136.5 | 136.1 | 139.4 | - | - | 0 | - | 0.00% |
| 2018-03-01 | 0 | 185.0 | 184.5 | 189.0 | - | - | 0 | 0 | - | 136.5 | 136.1 | 139.4 | - | - | 0 | - | 0.00% |
| 2018-02-28 | 0 | 185.0 | 184.6 | 189.0 | 185.0 | 185.0 | 1,500 | 277,500 | 185.00 | 136.5 | 136.2 | 139.4 | 136.5 | 136.5 | 2,033 | 136.50 | -0.05% |
| 2018-02-27 | 0 | 185.1 | 185.1 | 189.0 | - | - | 0 | 0 | - | 136.6 | 136.6 | 139.4 | - | - | 0 | - | 0.05% |
| 2018-02-26 | 0 | 185.0 | 185.0 | - | 185.0 | 185.5 | 1,500 | 277,950 | 185.30 | 136.5 | 136.5 | - | 136.5 | 136.9 | 2,033 | 136.72 | -0.27% |
| 2018-02-23 | 0 | 185.5 | 185.5 | 186.9 | 185.0 | 185.0 | 500 | 92,500 | 185.00 | 136.9 | 136.9 | 137.9 | 136.5 | 136.5 | 678 | 136.50 | -0.75% |
| 2018-02-22 | 0 | 186.9 | 185.0 | - | - | - | 0 | 0 | - | 137.9 | 136.5 | - | - | - | 0 | - | 0.00% |
| 2018-02-21 | 0 | 186.9 | 185.0 | - | - | - | 0 | 0 | - | 137.9 | 136.5 | - | - | - | 0 | - | 0.00% |
| 2018-02-20 | 0 | 186.9 | 186.0 | - | 186.9 | 186.9 | 500 | 93,450 | 186.90 | 137.9 | 137.2 | - | 137.9 | 137.9 | 678 | 137.90 | -0.05% |
| 2018-02-15 | 0 | 187.0 | 183.5 | - | 186.9 | 187.4 | 3,000 | 561,100 | 187.03 | 138.0 | 135.4 | - | 137.9 | 138.3 | 4,066 | 138.00 | 1.63% |
| 2018-02-14 | 0 | 184.0 | 184.0 | - | - | - | 0 | 0 | - | 135.8 | 135.8 | - | - | - | 0 | - | 0.00% |
| 2018-02-13 | 0 | 184.0 | 183.1 | 186.0 | 183.4 | 184.0 | 3,000 | 551,100 | 183.70 | 135.8 | 135.1 | 137.2 | 135.3 | 135.8 | 4,066 | 135.54 | 1.83% |
| 2018-02-12 | 0 | 183.4 | 183.4 | - | 183.4 | 183.5 | 2,000 | 366,850 | 183.43 | 133.3 | 133.3 | - | 133.3 | 133.4 | 2,751 | 133.34 | -1.40% |
| 2018-02-09 | 0 | 186.0 | 184.5 | 186.0 | - | - | 0 | 0 | - | 135.2 | 134.1 | 135.2 | - | - | 0 | - | -2.11% |
| 2018-02-08 | 0 | 190.0 | 186.0 | - | - | - | 0 | 0 | - | 138.1 | 135.2 | - | - | - | 0 | - | 0.00% |
| 2018-02-07 | 0 | 190.0 | - | - | - | - | 0 | 0 | - | 138.1 | - | - | - | - | 0 | - | 0.00% |
| 2018-02-06 | 0 | 190.0 | 183.0 | 190.0 | - | - | 0 | 0 | - | 138.1 | 133.0 | 138.1 | - | - | 0 | - | 0.00% |
| 2018-02-05 | 0 | 190.0 | 190.0 | - | - | - | 0 | 0 | - | 138.1 | 138.1 | - | - | - | 0 | - | 0.00% |
| 2018-02-02 | 0 | 190.0 | 188.0 | - | - | - | 0 | 0 | - | 138.1 | 136.7 | - | - | - | 0 | - | 0.00% |
| 2018-02-01 | 0 | 190.0 | 190.0 | - | 190.0 | 190.0 | 1,500 | 285,000 | 190.00 | 138.1 | 138.1 | - | 138.1 | 138.1 | 2,063 | 138.12 | 0.00% |
| 2018-01-31 | 0 | 190.0 | 190.0 | 192.5 | 190.0 | 190.0 | 1,500 | 285,000 | 190.00 | 138.1 | 138.1 | 139.9 | 138.1 | 138.1 | 2,063 | 138.12 | 0.00% |
| 2018-01-30 | 0 | 190.0 | 189.0 | 191.0 | 190.0 | 190.2 | 6,500 | 1,235,400 | 190.06 | 138.1 | 137.4 | 138.8 | 138.1 | 138.3 | 8,941 | 138.17 | -0.52% |
| 2018-01-29 | 0 | 191.0 | 190.2 | 192.5 | - | - | 0 | 0 | - | 138.8 | 138.3 | 139.9 | - | - | 0 | - | 0.00% |
| 2018-01-26 | 0 | 191.0 | 191.0 | 193.0 | - | - | 0 | 0 | - | 138.8 | 138.8 | 140.3 | - | - | 0 | - | 0.26% |
| 2018-01-25 | 0 | 190.5 | 190.0 | 192.5 | 190.5 | 190.5 | 2,500 | 476,250 | 190.50 | 138.5 | 138.1 | 139.9 | 138.5 | 138.5 | 3,439 | 138.49 | -0.26% |
| 2018-01-24 | 0 | 191.0 | 190.0 | 192.5 | 191.0 | 191.0 | 500 | 95,500 | 191.00 | 138.8 | 138.1 | 139.9 | 138.8 | 138.8 | 688 | 138.85 | -1.04% |
| 2018-01-23 | 0 | 193.0 | 190.1 | 193.0 | - | - | 0 | 0 | - | 140.3 | 138.2 | 140.3 | - | - | 0 | - | 0.00% |
| 2018-01-22 | 0 | 193.0 | 191.0 | 193.0 | - | - | 0 | 0 | - | 140.3 | 138.8 | 140.3 | - | - | 0 | - | 0.00% |
| 2018-01-19 | 0 | 193.0 | 190.0 | 195.0 | - | - | 0 | 0 | - | 140.3 | 138.1 | 141.8 | - | - | 0 | - | 0.00% |
| 2018-01-18 | 0 | 193.0 | 190.0 | 193.0 | 190.0 | 193.0 | 1,500 | 286,500 | 191.00 | 140.3 | 138.1 | 140.3 | 138.1 | 140.3 | 2,063 | 138.85 | 1.58% |
| 2018-01-17 | 0 | 190.0 | 189.0 | 193.0 | - | - | 0 | 0 | - | 138.1 | 137.4 | 140.3 | - | - | 0 | - | 0.00% |
| 2018-01-16 | 0 | 190.0 | 186.3 | 193.0 | 190.0 | 190.0 | 500 | 95,000 | 190.00 | 138.1 | 135.4 | 140.3 | 138.1 | 138.1 | 688 | 138.12 | 0.00% |
| 2018-01-15 | 0 | 190.0 | 188.8 | 190.5 | 190.0 | 190.0 | 4,000 | 760,000 | 190.00 | 138.1 | 137.3 | 138.5 | 138.1 | 138.1 | 5,502 | 138.12 | 0.69% |
| 2018-01-12 | 0 | 188.7 | 187.2 | 190.0 | 186.0 | 188.7 | 1,000 | 187,350 | 187.35 | 137.2 | 136.1 | 138.1 | 135.2 | 137.2 | 1,376 | 136.20 | 0.59% |
| 2018-01-11 | 0 | 187.6 | 186.8 | 188.7 | - | - | 0 | 0 | - | 136.4 | 135.8 | 137.2 | - | - | 0 | - | 0.00% |
| 2018-01-10 | 0 | 187.6 | 186.8 | 188.7 | - | - | 0 | 0 | - | 136.4 | 135.8 | 137.2 | - | - | 0 | - | 0.00% |
| 2018-01-09 | 0 | 187.6 | 187.6 | 188.7 | - | - | 0 | 0 | - | 136.4 | 136.4 | 137.2 | - | - | 0 | - | 0.05% |
| 2018-01-08 | 0 | 187.5 | 186.1 | 188.7 | - | - | 0 | 0 | - | 136.3 | 135.3 | 137.2 | - | - | 0 | - | 0.00% |
| 2018-01-05 | 0 | 187.5 | 187.0 | 188.7 | 187.0 | 187.5 | 1,000 | 187,250 | 187.25 | 136.3 | 135.9 | 137.2 | 135.9 | 136.3 | 1,376 | 136.12 | 0.27% |
| 2018-01-04 | 0 | 187.0 | 186.5 | 187.9 | 186.9 | 187.0 | 4,000 | 747,800 | 186.95 | 135.9 | 135.6 | 136.6 | 135.9 | 135.9 | 5,502 | 135.91 | 0.27% |
| 2018-01-03 | 0 | 186.5 | 185.2 | 186.9 | 186.5 | 186.5 | 1,000 | 186,500 | 186.50 | 135.6 | 134.6 | 135.9 | 135.6 | 135.6 | 1,376 | 135.58 | 0.00% |
| 2018-01-02 | 0 | 186.5 | 185.5 | 186.9 | 186.5 | 186.5 | 1,000 | 186,500 | 186.50 | 135.6 | 134.9 | 135.9 | 135.6 | 135.6 | 1,376 | 135.58 | 0.00% |
| 2017-12-29 | 0 | 186.5 | 185.2 | 186.5 | - | - | 0 | 0 | - | 135.6 | 134.6 | 135.6 | - | - | 0 | - | 0.00% |
| 2017-12-28 | 0 | 186.5 | 185.1 | 186.5 | 186.5 | 186.5 | 1,500 | 279,750 | 186.50 | 135.6 | 134.6 | 135.6 | 135.6 | 135.6 | 2,063 | 135.58 | 0.00% |
| 2017-12-27 | 0 | 186.5 | 185.2 | 186.5 | 186.5 | 186.5 | 1,000 | 186,500 | 186.50 | 135.6 | 134.6 | 135.6 | 135.6 | 135.6 | 1,376 | 135.58 | 0.00% |
| 2017-12-22 | 0 | 186.5 | 185.1 | 186.5 | - | - | 0 | 0 | - | 135.6 | 134.6 | 135.6 | - | - | 0 | - | 0.00% |
| 2017-12-21 | 0 | 186.5 | 186.0 | 187.0 | 185.0 | 186.5 | 5,000 | 928,750 | 185.75 | 135.6 | 135.2 | 135.9 | 134.5 | 135.6 | 6,878 | 135.03 | 0.00% |
| 2017-12-20 | 0 | 186.5 | 184.1 | 186.9 | 186.5 | 186.9 | 2,000 | 373,200 | 186.60 | 135.6 | 133.8 | 135.9 | 135.6 | 135.9 | 2,751 | 135.65 | -0.16% |
| 2017-12-19 | 0 | 186.8 | 185.0 | 186.9 | 186.1 | 186.9 | 3,500 | 652,450 | 186.41 | 135.8 | 134.5 | 135.9 | 135.3 | 135.9 | 4,815 | 135.52 | 0.38% |
| 2017-12-18 | 0 | 186.1 | 186.0 | 186.9 | 185.8 | 186.1 | 5,001 | 930,084 | 185.98 | 135.3 | 135.2 | 135.9 | 135.1 | 135.3 | 6,879 | 135.20 | 1.58% |
| 2017-12-15 | 0 | 183.2 | 183.2 | 185.8 | 183.0 | 183.0 | 1,000 | 183,000 | 183.00 | 133.2 | 133.2 | 135.1 | 133.0 | 133.0 | 1,376 | 133.03 | -0.87% |
| 2017-12-14 | 0 | 184.8 | 183.5 | 185.8 | 184.7 | 184.8 | 1,000 | 184,750 | 184.75 | 134.3 | 133.4 | 135.1 | 134.3 | 134.3 | 1,376 | 134.31 | -0.11% |
| 2017-12-13 | 0 | 185.0 | 184.0 | 185.8 | 184.0 | 185.0 | 2,500 | 461,500 | 184.60 | 134.5 | 133.8 | 135.1 | 133.8 | 134.5 | 3,439 | 134.20 | 0.27% |
| 2017-12-12 | 0 | 184.5 | 184.0 | 185.5 | 183.5 | 184.5 | 5,500 | 1,012,200 | 184.04 | 134.1 | 133.8 | 134.9 | 133.4 | 134.1 | 7,566 | 133.79 | 0.54% |
| 2017-12-11 | 0 | 183.5 | 183.0 | 183.5 | 183.5 | 183.5 | 1,000 | 183,500 | 183.50 | 133.4 | 133.0 | 133.4 | 133.4 | 133.4 | 1,376 | 133.40 | 0.00% |
| 2017-12-08 | 0 | 183.5 | 183.0 | 183.5 | 183.5 | 183.5 | 2,000 | 367,000 | 183.50 | 133.4 | 133.0 | 133.4 | 133.4 | 133.4 | 2,751 | 133.40 | 0.22% |
| 2017-12-07 | 0 | 183.1 | 182.5 | 183.1 | 183.1 | 183.1 | 3,500 | 640,850 | 183.10 | 133.1 | 132.7 | 133.1 | 133.1 | 133.1 | 4,815 | 133.11 | 0.00% |
| 2017-12-06 | 0 | 183.1 | 182.5 | 183.1 | 183.1 | 184.0 | 2,500 | 458,650 | 183.46 | 133.1 | 132.7 | 133.1 | 133.1 | 133.8 | 3,439 | 133.37 | -1.82% |
| 2017-12-05 | 0 | 186.5 | 185.0 | 186.5 | - | - | 0 | 0 | - | 135.6 | 134.5 | 135.6 | - | - | 0 | - | 0.00% |
| 2017-12-04 | 0 | 186.5 | 185.0 | 186.5 | 176.0 | 188.0 | 20,500 | 3,705,400 | 180.75 | 135.6 | 134.5 | 135.6 | 127.9 | 136.7 | 28,200 | 131.40 | -1.32% |
| 2017-12-01 | 0 | 189.0 | 186.0 | 189.0 | 189.0 | 189.0 | 8,000 | 1,512,000 | 189.00 | 137.4 | 135.2 | 137.4 | 137.4 | 137.4 | 11,005 | 137.40 | 0.53% |
| 2017-11-30 | 0 | 188.0 | 186.0 | 189.0 | - | - | 0 | 0 | - | 136.7 | 135.2 | 137.4 | - | - | 0 | - | 0.00% |
| 2017-11-29 | 0 | 188.0 | 187.5 | 189.0 | - | - | 0 | 0 | - | 136.7 | 136.3 | 137.4 | - | - | 0 | - | 0.00% |
| 2017-11-28 | 0 | 188.0 | 187.6 | 189.0 | - | - | 0 | 0 | - | 136.7 | 136.4 | 137.4 | - | - | 0 | - | 0.00% |
| 2017-11-27 | 0 | 188.0 | 186.0 | 189.0 | - | - | 0 | 0 | - | 136.7 | 135.2 | 137.4 | - | - | 0 | - | 0.00% |
| 2017-11-24 | 0 | 188.0 | 186.9 | 188.9 | 188.0 | 188.0 | 1,000 | 188,000 | 188.00 | 136.7 | 135.9 | 137.3 | 136.7 | 136.7 | 1,376 | 136.67 | 0.75% |
| 2017-11-23 | 0 | 186.6 | 185.6 | 188.6 | 186.6 | 189.0 | 2,000 | 375,600 | 187.80 | 135.7 | 134.9 | 137.1 | 135.7 | 137.4 | 2,751 | 136.52 | -0.74% |
| 2017-11-22 | 0 | 188.0 | 186.0 | 188.5 | 188.0 | 188.0 | 1,000 | 188,000 | 188.00 | 136.7 | 135.2 | 137.0 | 136.7 | 136.7 | 1,376 | 136.67 | 0.59% |
| 2017-11-21 | 0 | 186.9 | 186.0 | 188.8 | 186.9 | 186.9 | 1,500 | 280,350 | 186.90 | 135.9 | 135.2 | 137.3 | 135.9 | 135.9 | 2,063 | 135.87 | -0.59% |
| 2017-11-20 | 0 | 188.0 | 186.8 | 189.0 | - | - | 0 | 0 | - | 136.7 | 135.8 | 137.4 | - | - | 0 | - | 0.00% |
| 2017-11-17 | 0 | 188.0 | 187.0 | 188.9 | 188.0 | 188.2 | 2,500 | 470,200 | 188.08 | 136.7 | 135.9 | 137.3 | 136.7 | 136.8 | 3,439 | 136.73 | -0.48% |
| 2017-11-16 | 0 | 188.9 | 186.0 | 189.0 | - | - | 0 | 0 | - | 137.3 | 135.2 | 137.4 | - | - | 0 | - | 0.00% |
| 2017-11-15 | 0 | 188.9 | 185.6 | 189.0 | - | - | 0 | 0 | - | 137.3 | 134.9 | 137.4 | - | - | 0 | - | 0.00% |
| 2017-11-14 | 0 | 188.9 | 186.0 | 189.0 | 188.9 | 188.9 | 500 | 94,450 | 188.90 | 137.3 | 135.2 | 137.4 | 137.3 | 137.3 | 688 | 137.32 | -0.05% |
| 2017-11-13 | 0 | 189.0 | 186.1 | 189.0 | - | - | 0 | 0 | - | 137.4 | 135.3 | 137.4 | - | - | 0 | - | 0.00% |
| 2017-11-10 | 0 | 189.0 | 188.2 | 189.3 | 188.0 | 189.0 | 5,000 | 944,000 | 188.80 | 137.4 | 136.8 | 137.6 | 136.7 | 137.4 | 6,878 | 137.25 | 0.00% |
| 2017-11-09 | 0 | 189.0 | 186.0 | 189.5 | 188.4 | 189.0 | 5,500 | 1,038,000 | 188.73 | 137.4 | 135.2 | 137.8 | 137.0 | 137.4 | 7,566 | 137.20 | 0.53% |
| 2017-11-08 | 0 | 188.0 | 185.6 | 188.4 | - | - | 0 | 0 | - | 136.7 | 134.9 | 137.0 | - | - | 0 | - | 0.00% |
| 2017-11-07 | 0 | 188.0 | 185.6 | 188.4 | - | - | 1,000 | 185,600 | 185.60 | 136.7 | 134.9 | 137.0 | - | - | 1,376 | 134.92 | 0.00% |
| 2017-11-06 | 0 | 188.0 | 185.5 | 188.9 | 188.0 | 188.0 | 500 | 94,000 | 188.00 | 136.7 | 134.9 | 137.3 | 136.7 | 136.7 | 688 | 136.67 | -0.53% |
| 2017-11-03 | 0 | 189.0 | 185.5 | 189.0 | - | - | 0 | 0 | - | 137.4 | 134.9 | 137.4 | - | - | 0 | - | 0.00% |
| 2017-11-02 | 0 | 189.0 | 185.5 | 189.9 | 185.3 | 189.0 | 5,000 | 939,300 | 187.86 | 137.4 | 134.9 | 138.1 | 134.7 | 137.4 | 6,878 | 136.57 | 2.16% |
| 2017-11-01 | 0 | 185.0 | 184.0 | 186.0 | 185.0 | 185.0 | 2,000 | 370,000 | 185.00 | 134.5 | 133.8 | 135.2 | 134.5 | 134.5 | 2,751 | 134.49 | 0.05% |
| 2017-10-31 | 0 | 184.9 | 183.5 | 185.0 | 183.6 | 184.9 | 2,500 | 460,500 | 184.20 | 134.4 | 133.4 | 134.5 | 133.5 | 134.4 | 3,439 | 133.91 | -0.05% |
| 2017-10-30 | 0 | 185.0 | 184.0 | 185.0 | 185.0 | 185.0 | 1,000 | 185,000 | 185.00 | 134.5 | 133.8 | 134.5 | 134.5 | 134.5 | 1,376 | 134.49 | 0.00% |
| 2017-10-27 | 0 | 185.0 | 182.5 | 186.0 | - | - | 0 | 0 | - | 134.5 | 132.7 | 135.2 | - | - | 0 | - | 0.00% |
| 2017-10-26 | 0 | 185.0 | 182.1 | 185.0 | - | - | 0 | 0 | - | 134.5 | 132.4 | 134.5 | - | - | 0 | - | 0.00% |
| 2017-10-25 | 0 | 185.0 | 182.0 | 185.5 | - | - | 0 | 0 | - | 134.5 | 132.3 | 134.9 | - | - | 0 | - | 0.00% |
| 2017-10-24 | 0 | 185.0 | 183.0 | 185.0 | - | - | 0 | 0 | - | 134.5 | 133.0 | 134.5 | - | - | 0 | - | 0.00% |
| 2017-10-23 | 0 | 185.0 | 182.1 | 185.0 | 185.0 | 185.0 | 1,000 | 185,000 | 185.00 | 134.5 | 132.4 | 134.5 | 134.5 | 134.5 | 1,376 | 134.49 | 0.00% |
| 2017-10-20 | 0 | 185.0 | 182.0 | 185.0 | - | - | 0 | 0 | - | 134.5 | 132.3 | 134.5 | - | - | 0 | - | 0.00% |
| 2017-10-19 | 0 | 185.0 | 182.1 | 185.0 | - | - | 0 | 0 | - | 134.5 | 132.4 | 134.5 | - | - | 0 | - | 0.00% |
| 2017-10-18 | 0 | 185.0 | 182.1 | 185.0 | 185.0 | 185.0 | 500 | 92,500 | 185.00 | 134.5 | 132.4 | 134.5 | 134.5 | 134.5 | 688 | 134.49 | -0.27% |
| 2017-10-17 | 0 | 185.5 | 182.5 | 187.0 | - | - | 0 | 0 | - | 134.9 | 132.7 | 135.9 | - | - | 0 | - | 0.00% |
| 2017-10-16 | 0 | 185.5 | 182.8 | 187.0 | 185.5 | 185.5 | 500 | 92,750 | 185.50 | 134.9 | 132.9 | 135.9 | 134.9 | 134.9 | 688 | 134.85 | 1.09% |
| 2017-10-13 | 0 | 183.5 | 181.6 | 184.5 | - | - | 0 | 0 | - | 133.4 | 132.0 | 134.1 | - | - | 0 | - | 0.00% |
| 2017-10-12 | 0 | 183.5 | 182.0 | 184.9 | - | - | 0 | 0 | - | 133.4 | 132.3 | 134.4 | - | - | 0 | - | 0.00% |
| 2017-10-11 | 0 | 183.5 | 182.1 | 184.5 | - | - | 0 | 0 | - | 133.4 | 132.4 | 134.1 | - | - | 0 | - | 0.00% |
| 2017-10-10 | 0 | 183.5 | 182.1 | 185.0 | - | - | 0 | 0 | - | 133.4 | 132.4 | 134.5 | - | - | 0 | - | 0.00% |
| 2017-10-09 | 0 | 183.5 | 181.1 | 183.5 | 183.5 | 183.5 | 1,000 | 183,500 | 183.50 | 133.4 | 131.7 | 133.4 | 133.4 | 133.4 | 1,376 | 133.40 | 1.33% |
| 2017-10-06 | 0 | 181.1 | 181.1 | 183.5 | - | - | 0 | 0 | - | 131.7 | 131.7 | 133.4 | - | - | 0 | - | 0.06% |
| 2017-10-04 | 0 | 181.0 | 180.0 | 182.0 | - | - | 0 | 0 | - | 131.6 | 130.9 | 132.3 | - | - | 0 | - | 0.00% |
| 2017-10-03 | 0 | 181.0 | 180.0 | 185.0 | - | - | 0 | 0 | - | 131.6 | 130.9 | 134.5 | - | - | 0 | - | 0.00% |
| 2017-09-29 | 0 | 181.0 | 180.0 | 183.9 | 181.0 | 181.0 | 500 | 90,500 | 181.00 | 131.6 | 130.9 | 133.7 | 131.6 | 131.6 | 688 | 131.58 | -0.28% |
| 2017-09-28 | 0 | 181.5 | 180.0 | 182.0 | - | - | 0 | 0 | - | 131.9 | 130.9 | 132.3 | - | - | 0 | - | 0.00% |
| 2017-09-27 | 0 | 181.5 | 181.5 | 185.0 | - | - | 0 | 0 | - | 131.9 | 131.9 | 134.5 | - | - | 0 | - | 0.83% |
| 2017-09-26 | 0 | 180.0 | 180.0 | 182.4 | 180.0 | 180.0 | 1,500 | 270,000 | 180.00 | 130.9 | 130.9 | 132.6 | 130.9 | 130.9 | 2,063 | 130.85 | 0.00% |
| 2017-09-25 | 0 | 180.0 | 179.9 | 182.0 | 180.0 | 182.0 | 4,000 | 721,000 | 180.25 | 130.9 | 130.8 | 132.3 | 130.9 | 132.3 | 5,502 | 131.04 | -1.10% |
| 2017-09-22 | 0 | 182.0 | 182.0 | 185.0 | 182.0 | 182.0 | 500 | 91,000 | 182.00 | 132.3 | 132.3 | 134.5 | 132.3 | 132.3 | 688 | 132.31 | 1.51% |
| 2017-09-21 | 0 | 179.3 | 179.3 | 181.9 | 179.1 | 180.0 | 33,000 | 5,920,950 | 179.42 | 130.3 | 130.3 | 132.2 | 130.2 | 130.9 | 45,394 | 130.43 | -0.11% |
| 2017-09-20 | 0 | 179.5 | 178.9 | 181.9 | 179.5 | 179.5 | 2,000 | 359,000 | 179.50 | 130.5 | 130.1 | 132.2 | 130.5 | 130.5 | 2,751 | 130.49 | 0.00% |
| 2017-09-19 | 0 | 179.5 | 179.0 | 179.5 | 179.4 | 179.6 | 5,000 | 897,400 | 179.48 | 130.5 | 130.1 | 130.5 | 130.4 | 130.6 | 6,878 | 130.48 | 0.06% |
| 2017-09-18 | 0 | 179.4 | 179.4 | 180.0 | 179.0 | 180.0 | 35,500 | 6,384,000 | 179.83 | 130.4 | 130.4 | 130.9 | 130.1 | 130.9 | 48,833 | 130.73 | 0.11% |
| 2017-09-15 | 0 | 179.2 | - | 184.4 | 179.2 | 180.0 | 4,500 | 809,600 | 179.91 | 130.3 | - | 134.1 | 130.3 | 130.9 | 6,190 | 130.79 | -1.54% |
| 2017-09-14 | 0 | 182.0 | 180.0 | 183.0 | 181.0 | 183.0 | 21,000 | 3,836,550 | 182.69 | 132.3 | 130.9 | 133.0 | 131.6 | 133.0 | 28,887 | 132.81 | -0.55% |
| 2017-09-13 | 0 | 183.0 | 182.5 | 185.0 | 183.0 | 184.0 | 2,000 | 366,550 | 183.28 | 133.0 | 132.7 | 134.5 | 133.0 | 133.8 | 2,751 | 133.23 | -0.27% |
| 2017-09-12 | 0 | 183.5 | 183.0 | 185.0 | 183.5 | 183.5 | 1,000 | 183,500 | 183.50 | 133.4 | 133.0 | 134.5 | 133.4 | 133.4 | 1,376 | 133.40 | 0.00% |
| 2017-09-11 | 0 | 183.5 | 183.1 | 185.0 | 183.5 | 183.5 | 500 | 91,750 | 183.50 | 133.4 | 133.1 | 134.5 | 133.4 | 133.4 | 688 | 133.40 | 0.11% |
| 2017-09-08 | 0 | 183.3 | 183.3 | 184.0 | - | - | 0 | 0 | - | 133.3 | 133.3 | 133.8 | - | - | 0 | - | 0.16% |
| 2017-09-07 | 0 | 183.0 | 183.0 | 187.0 | 183.0 | 183.0 | 500 | 91,500 | 183.00 | 133.0 | 133.0 | 135.9 | 133.0 | 133.0 | 688 | 133.03 | -0.27% |
| 2017-09-06 | 0 | 183.5 | 183.1 | 185.9 | - | - | 0 | 0 | - | 133.4 | 133.1 | 135.1 | - | - | 0 | - | 0.00% |
| 2017-09-05 | 0 | 183.5 | 183.1 | 187.0 | - | - | 0 | 0 | - | 133.4 | 133.1 | 135.9 | - | - | 0 | - | 0.00% |
| 2017-09-04 | 0 | 183.5 | 183.0 | 189.0 | - | - | 0 | 0 | - | 133.4 | 133.0 | 137.4 | - | - | 0 | - | 0.00% |
| 2017-09-01 | 0 | 183.5 | 183.5 | 189.0 | 183.5 | 183.5 | 500 | 91,750 | 183.50 | 133.4 | 133.4 | 137.4 | 133.4 | 133.4 | 688 | 133.40 | 0.00% |
| 2017-08-31 | 0 | 183.5 | 183.5 | 187.0 | - | - | 0 | 0 | - | 133.4 | 133.4 | 135.9 | - | - | 0 | - | 0.00% |
| 2017-08-30 | 0 | 183.5 | 183.1 | 185.0 | 183.5 | 185.2 | 8,000 | 1,479,700 | 184.96 | 133.4 | 133.1 | 134.5 | 133.4 | 134.6 | 11,005 | 134.46 | -1.08% |
| 2017-08-29 | 0 | 185.5 | 185.0 | 187.0 | 185.5 | 185.8 | 6,500 | 1,207,400 | 185.75 | 134.9 | 134.5 | 135.9 | 134.9 | 135.1 | 8,941 | 135.04 | -0.59% |
| 2017-08-28 | 0 | 186.6 | 186.5 | 187.0 | 186.6 | 187.0 | 1,000 | 186,800 | 186.80 | 135.7 | 135.6 | 135.9 | 135.7 | 135.9 | 1,376 | 135.80 | -0.21% |
| 2017-08-25 | 0 | 187.0 | 186.0 | 188.9 | 187.0 | 187.0 | 1,000 | 187,000 | 187.00 | 135.9 | 135.2 | 137.3 | 135.9 | 135.9 | 1,376 | 135.94 | -0.27% |
| 2017-08-24 | 0 | 187.5 | 185.0 | 189.0 | 187.5 | 188.0 | 3,000 | 563,300 | 187.77 | 136.3 | 134.5 | 137.4 | 136.3 | 136.7 | 4,127 | 136.50 | -0.90% |
| 2017-08-22 | 0 | 189.2 | 187.6 | 190.0 | - | - | 0 | 0 | - | 137.5 | 136.4 | 138.1 | - | - | 0 | - | 0.00% |
| 2017-08-21 | 0 | 189.2 | 187.5 | 189.8 | - | - | 0 | 0 | - | 137.5 | 136.3 | 138.0 | - | - | 0 | - | 0.00% |
| 2017-08-18 | 0 | 189.2 | 187.5 | 190.0 | - | - | 500 | 94,600 | 189.20 | 137.5 | 136.3 | 138.1 | - | - | 688 | 137.54 | 0.00% |
| 2017-08-17 | 0 | 189.2 | 189.2 | 191.0 | - | - | 0 | 0 | - | 137.5 | 137.5 | 138.8 | - | - | 0 | - | 0.11% |
| 2017-08-16 | 0 | 189.0 | 189.0 | 191.0 | - | - | 0 | 0 | - | 137.4 | 137.4 | 138.8 | - | - | 0 | - | 0.21% |
| 2017-08-15 | 0 | 188.6 | 188.6 | 191.0 | - | - | 0 | 0 | - | 137.1 | 137.1 | 138.8 | - | - | 0 | - | 0.32% |
| 2017-08-14 | 0 | 188.0 | 187.2 | 191.4 | 188.0 | 188.0 | 1,000 | 188,000 | 188.00 | 136.7 | 136.1 | 139.1 | 136.7 | 136.7 | 1,376 | 136.67 | -0.53% |
| 2017-08-11 | 0 | 189.0 | 186.6 | 190.0 | 187.0 | 190.4 | 5,000 | 947,400 | 189.48 | 137.4 | 135.7 | 138.1 | 135.9 | 138.4 | 6,878 | 137.74 | -0.74% |
| 2017-08-10 | 0 | 190.4 | 190.2 | 191.5 | 190.4 | 190.4 | 500 | 95,200 | 190.40 | 138.4 | 138.3 | 139.2 | 138.4 | 138.4 | 688 | 138.41 | 0.00% |
| 2017-08-09 | 0 | 190.4 | 190.2 | 192.0 | - | - | 0 | 0 | - | 138.4 | 138.3 | 139.6 | - | - | 0 | - | 0.00% |
| 2017-08-08 | 0 | 190.4 | 190.2 | 192.0 | 190.4 | 190.4 | 500 | 95,200 | 190.40 | 138.4 | 138.3 | 139.6 | 138.4 | 138.4 | 688 | 138.41 | -0.05% |
| 2017-08-07 | 0 | 190.5 | 190.3 | 192.8 | - | - | 0 | 0 | - | 138.5 | 138.3 | 140.2 | - | - | 0 | - | 0.00% |
| 2017-08-04 | 0 | 190.5 | 190.3 | 192.8 | - | - | 0 | 0 | - | 138.5 | 138.3 | 140.2 | - | - | 0 | - | 0.00% |
| 2017-08-03 | 0 | 190.5 | 190.3 | 192.0 | 190.4 | 190.5 | 2,500 | 476,200 | 190.48 | 138.5 | 138.3 | 139.6 | 138.4 | 138.5 | 3,439 | 138.47 | 0.00% |
| 2017-08-02 | 0 | 190.5 | 190.5 | 192.9 | 190.4 | 190.4 | 500 | 95,200 | 190.40 | 138.5 | 138.5 | 140.2 | 138.4 | 138.4 | 688 | 138.41 | 0.00% |
| 2017-08-01 | 0 | 190.5 | 190.3 | 193.5 | - | - | 0 | 0 | - | 138.5 | 138.3 | 140.7 | - | - | 0 | - | 0.00% |
| 2017-07-31 | 0 | 190.5 | 190.4 | 193.5 | 190.5 | 190.5 | 2,500 | 476,250 | 190.50 | 138.5 | 138.4 | 140.7 | 138.5 | 138.5 | 3,439 | 138.49 | 0.11% |
| 2017-07-28 | 0 | 190.3 | 190.3 | 192.5 | - | - | 0 | 0 | - | 138.3 | 138.3 | 139.9 | - | - | 0 | - | 0.00% |
| 2017-07-27 | 0 | 190.3 | 190.3 | 192.9 | 190.3 | 190.3 | 1,500 | 285,450 | 190.30 | 138.3 | 138.3 | 140.2 | 138.3 | 138.3 | 2,063 | 138.34 | -0.10% |
| 2017-07-26 | 0 | 190.5 | 190.5 | 193.8 | 190.4 | 190.4 | 1,500 | 285,600 | 190.40 | 138.5 | 138.5 | 140.9 | 138.4 | 138.4 | 2,063 | 138.41 | 0.11% |
| 2017-07-25 | 0 | 190.3 | 190.3 | 192.7 | - | - | 0 | 0 | - | 138.3 | 138.3 | 140.1 | - | - | 0 | - | 0.00% |
| 2017-07-24 | 0 | 190.3 | 190.3 | 192.7 | 190.3 | 190.3 | 500 | 95,150 | 190.30 | 138.3 | 138.3 | 140.1 | 138.3 | 138.3 | 688 | 138.34 | 0.00% |
| 2017-07-21 | 0 | 190.3 | 190.2 | 193.8 | 190.3 | 190.3 | 500 | 95,150 | 190.30 | 138.3 | 138.3 | 140.9 | 138.3 | 138.3 | 688 | 138.34 | 0.05% |
| 2017-07-20 | 0 | 190.2 | 190.2 | 193.8 | - | - | 0 | 0 | - | 138.3 | 138.3 | 140.9 | - | - | 0 | - | 0.05% |
| 2017-07-19 | 0 | 190.1 | 190.1 | 193.4 | 190.1 | 190.1 | 500 | 95,050 | 190.10 | 138.2 | 138.2 | 140.6 | 138.2 | 138.2 | 688 | 138.20 | -0.47% |
| 2017-07-18 | 0 | 191.0 | 190.1 | 193.4 | - | - | 0 | 0 | - | 138.8 | 138.2 | 140.6 | - | - | 0 | - | 0.00% |
| 2017-07-17 | 0 | 191.0 | 190.3 | 193.4 | - | - | 0 | 0 | - | 138.8 | 138.3 | 140.6 | - | - | 0 | - | 0.00% |
| 2017-07-14 | 0 | 191.0 | 190.2 | 193.8 | - | - | 0 | 0 | - | 138.8 | 138.3 | 140.9 | - | - | 0 | - | 0.00% |
| 2017-07-13 | 0 | 191.0 | 190.5 | 193.8 | 191.0 | 191.0 | 3,000 | 573,000 | 191.00 | 138.8 | 138.5 | 140.9 | 138.8 | 138.8 | 4,127 | 138.85 | -0.83% |
| 2017-07-12 | 0 | 192.6 | 191.0 | 194.9 | - | - | 0 | 0 | - | 140.0 | 138.8 | 141.7 | - | - | 0 | - | 0.00% |
| 2017-07-11 | 0 | 192.6 | 190.1 | 196.0 | 192.6 | 192.6 | 1,000 | 192,600 | 192.60 | 140.0 | 138.2 | 142.5 | 140.0 | 140.0 | 1,376 | 140.01 | 1.26% |
| 2017-07-10 | 0 | 190.2 | 190.2 | 192.8 | 190.2 | 190.2 | 500 | 95,100 | 190.20 | 138.3 | 138.3 | 140.2 | 138.3 | 138.3 | 688 | 138.27 | -0.11% |
| 2017-07-07 | 0 | 190.4 | 190.3 | 193.4 | 190.1 | 190.4 | 1,000 | 190,250 | 190.25 | 138.4 | 138.3 | 140.6 | 138.2 | 138.4 | 1,376 | 138.30 | -0.57% |
| 2017-07-06 | 0 | 191.5 | 190.2 | 193.9 | - | - | 0 | 0 | - | 139.2 | 138.3 | 141.0 | - | - | 0 | - | 0.00% |
| 2017-07-05 | 0 | 191.5 | 190.2 | 192.9 | - | - | 0 | 0 | - | 139.2 | 138.3 | 140.2 | - | - | 0 | - | 0.00% |
| 2017-07-04 | 0 | 191.5 | 191.0 | 193.6 | - | - | 0 | 0 | - | 139.2 | 138.8 | 140.7 | - | - | 0 | - | 0.00% |
| 2017-07-03 | 0 | 191.5 | 190.2 | 193.9 | - | - | 0 | 0 | - | 139.2 | 138.3 | 141.0 | - | - | 0 | - | 0.00% |
| 2017-06-30 | 0 | 191.5 | 191.5 | 192.9 | 190.3 | 190.3 | 500 | 95,150 | 190.30 | 139.2 | 139.2 | 140.2 | 138.3 | 138.3 | 688 | 138.34 | -0.26% |
| 2017-06-29 | 0 | 192.0 | 190.5 | 193.0 | 192.0 | 192.0 | 1,000 | 192,000 | 192.00 | 139.6 | 138.5 | 140.3 | 139.6 | 139.6 | 1,376 | 139.58 | -1.54% |
| 2017-06-28 | 0 | 195.0 | 189.0 | 195.0 | 195.0 | 195.0 | 500 | 97,500 | 195.00 | 141.8 | 137.4 | 141.8 | 141.8 | 141.8 | 688 | 141.76 | 1.04% |
| 2017-06-27 | 0 | 193.0 | 190.0 | 195.0 | - | - | 0 | 0 | - | 140.3 | 138.1 | 141.8 | - | - | 0 | - | 0.00% |
| 2017-06-26 | 0 | 193.0 | 190.2 | 193.0 | 193.0 | 193.0 | 500 | 96,500 | 193.00 | 140.3 | 138.3 | 140.3 | 140.3 | 140.3 | 688 | 140.30 | 0.00% |
| 2017-06-23 | 0 | 193.0 | 192.1 | 195.0 | 193.0 | 193.0 | 1,500 | 289,500 | 193.00 | 140.3 | 139.6 | 141.8 | 140.3 | 140.3 | 2,063 | 140.30 | -0.31% |
| 2017-06-22 | 0 | 193.6 | 190.2 | 195.0 | - | - | 0 | 0 | - | 140.7 | 138.3 | 141.8 | - | - | 0 | - | 0.00% |
| 2017-06-21 | 0 | 193.6 | 193.0 | 195.0 | 193.0 | 193.6 | 4,500 | 870,750 | 193.50 | 140.7 | 140.3 | 141.8 | 140.3 | 140.7 | 6,190 | 140.67 | 0.31% |
| 2017-06-20 | 0 | 193.0 | 193.0 | 195.0 | 192.6 | 192.6 | 2,500 | 481,500 | 192.60 | 140.3 | 140.3 | 141.8 | 140.0 | 140.0 | 3,439 | 140.01 | -1.53% |
| 2017-06-19 | 0 | 196.0 | 193.0 | 197.0 | 196.0 | 196.0 | 1,000 | 196,000 | 196.00 | 142.5 | 140.3 | 143.2 | 142.5 | 142.5 | 1,376 | 142.48 | -0.51% |
| 2017-06-16 | 0 | 197.0 | 192.1 | 197.0 | - | - | 0 | 0 | - | 143.2 | 139.6 | 143.2 | - | - | 0 | - | -0.35% |
| 2017-06-15 | 0 | 197.7 | 191.5 | 197.7 | 197.8 | 197.8 | 1,000 | 197,800 | 197.80 | 143.7 | 139.2 | 143.7 | 143.8 | 143.8 | 1,376 | 143.79 | -0.15% |
| 2017-06-14 | 0 | 198.0 | 192.0 | 198.0 | - | - | 0 | 0 | - | 143.9 | 139.6 | 143.9 | - | - | 0 | - | 0.00% |
| 2017-06-13 | 0 | 198.0 | 192.0 | 198.0 | 197.0 | 198.0 | 1,008 | 199,084 | 197.50 | 143.9 | 139.6 | 143.9 | 143.2 | 143.9 | 1,387 | 143.58 | 1.02% |
| 2017-06-12 | 0 | 196.0 | 191.0 | 197.0 | - | - | 0 | 0 | - | 142.5 | 138.8 | 143.2 | - | - | 0 | - | 0.00% |
| 2017-06-09 | 0 | 196.0 | 192.1 | 198.0 | - | - | 0 | 0 | - | 142.5 | 139.6 | 143.9 | - | - | 0 | - | 0.00% |
| 2017-06-08 | 0 | 196.0 | 194.0 | 198.8 | 196.0 | 196.0 | 3,000 | 588,000 | 196.00 | 142.5 | 141.0 | 144.5 | 142.5 | 142.5 | 4,127 | 142.48 | -1.41% |
| 2017-06-07 | 0 | 198.8 | 191.1 | 198.8 | 199.0 | 199.0 | 1,000 | 199,000 | 199.00 | 144.5 | 138.9 | 144.5 | 144.7 | 144.7 | 1,376 | 144.67 | 3.01% |
| 2017-06-06 | 0 | 193.0 | 193.0 | 197.3 | 193.0 | 193.0 | 500 | 96,500 | 193.00 | 140.3 | 140.3 | 143.4 | 140.3 | 140.3 | 688 | 140.30 | -1.03% |
| 2017-06-05 | 0 | 195.0 | 192.0 | 195.0 | 197.0 | 197.0 | 2,500 | 492,500 | 197.00 | 141.8 | 139.6 | 141.8 | 143.2 | 143.2 | 3,439 | 143.21 | -0.86% |
| 2017-06-02 | 0 | 199.0 | 194.0 | 199.0 | 199.0 | 199.0 | 6,500 | 1,293,500 | 199.00 | 143.0 | 139.4 | 143.0 | 143.0 | 143.0 | 9,046 | 142.99 | 1.02% |
| 2017-06-01 | 0 | 197.0 | 191.1 | 199.0 | - | - | 0 | 0 | - | 141.6 | 137.3 | 143.0 | - | - | 0 | - | 0.00% |
| 2017-05-31 | 0 | 197.0 | 190.3 | 197.0 | 197.0 | 197.0 | 500 | 98,500 | 197.00 | 141.6 | 136.7 | 141.6 | 141.6 | 141.6 | 696 | 141.56 | 0.25% |
| 2017-05-29 | 0 | 196.5 | 191.0 | 197.0 | - | - | 0 | 0 | - | 141.2 | 137.2 | 141.6 | - | - | 0 | - | 0.00% |
| 2017-05-26 | 0 | 196.5 | 191.7 | 196.5 | - | - | 0 | 0 | - | 141.2 | 137.7 | 141.2 | - | - | 0 | - | -0.25% |
| 2017-05-25 | 0 | 197.0 | 189.1 | 197.0 | 193.0 | 197.0 | 11,000 | 2,141,900 | 194.72 | 141.6 | 135.9 | 141.6 | 138.7 | 141.6 | 15,308 | 139.92 | 2.07% |
| 2017-05-24 | 0 | 193.0 | 189.0 | 193.0 | - | - | 0 | 0 | - | 138.7 | 135.8 | 138.7 | - | - | 0 | - | -0.26% |
| 2017-05-23 | 0 | 193.5 | 193.0 | 194.0 | 193.5 | 194.5 | 3,000 | 581,000 | 193.67 | 139.0 | 138.7 | 139.4 | 139.0 | 139.8 | 4,175 | 139.16 | -0.26% |
| 2017-05-22 | 0 | 194.0 | 191.5 | 195.0 | 192.0 | 194.8 | 15,500 | 3,004,800 | 193.86 | 139.4 | 137.6 | 140.1 | 138.0 | 140.0 | 21,571 | 139.30 | 1.68% |
| 2017-05-19 | 0 | 190.8 | 190.0 | 191.1 | 190.0 | 190.8 | 3,000 | 570,900 | 190.30 | 137.1 | 136.5 | 137.3 | 136.5 | 137.1 | 4,175 | 136.74 | 0.69% |
| 2017-05-18 | 0 | 189.5 | 188.8 | 190.8 | - | - | 0 | 0 | - | 136.2 | 135.7 | 137.1 | - | - | 0 | - | 0.00% |
| 2017-05-17 | 0 | 189.5 | 189.0 | 189.5 | 189.5 | 191.0 | 8,000 | 1,521,650 | 190.21 | 136.2 | 135.8 | 136.2 | 136.2 | 137.2 | 11,133 | 136.67 | 0.80% |
| 2017-05-16 | 0 | 188.0 | 186.0 | 187.9 | 185.0 | 189.0 | 5,000 | 936,600 | 187.32 | 135.1 | 133.7 | 135.0 | 132.9 | 135.8 | 6,958 | 134.60 | 1.73% |
| 2017-05-15 | 0 | 184.8 | 181.5 | 185.0 | 184.8 | 184.8 | 500 | 92,400 | 184.80 | 132.8 | 130.4 | 132.9 | 132.8 | 132.8 | 696 | 132.79 | 0.43% |
| 2017-05-12 | 0 | 184.0 | 180.5 | 184.2 | 182.0 | 184.0 | 1,500 | 274,000 | 182.67 | 132.2 | 129.7 | 132.4 | 130.8 | 132.2 | 2,088 | 131.26 | 1.38% |
| 2017-05-11 | 0 | 181.5 | 180.2 | 182.0 | 181.5 | 181.5 | 1,008 | 182,934 | 181.48 | 130.4 | 129.5 | 130.8 | 130.4 | 130.4 | 1,403 | 130.41 | 0.61% |
| 2017-05-10 | 0 | 180.4 | 180.3 | 181.5 | 179.4 | 180.4 | 1,000 | 179,900 | 179.90 | 129.6 | 129.6 | 130.4 | 128.9 | 129.6 | 1,392 | 129.27 | 0.11% |
| 2017-05-09 | 0 | 180.2 | 179.5 | 181.4 | - | - | 0 | 0 | - | 129.5 | 129.0 | 130.3 | - | - | 0 | - | 0.00% |
| 2017-05-08 | 0 | 180.2 | 180.2 | 181.2 | 180.2 | 181.2 | 5,000 | 903,700 | 180.74 | 129.5 | 129.5 | 130.2 | 129.5 | 130.2 | 6,958 | 129.87 | 0.67% |
| 2017-05-05 | 0 | 179.0 | 179.0 | 181.0 | 179.0 | 179.5 | 4,000 | 717,000 | 179.25 | 128.6 | 128.6 | 130.1 | 128.6 | 129.0 | 5,567 | 128.80 | -1.10% |
| 2017-05-04 | 0 | 181.0 | 179.0 | 181.1 | 181.0 | 181.0 | 1,500 | 271,500 | 181.00 | 130.1 | 128.6 | 130.1 | 130.1 | 130.1 | 2,088 | 130.06 | 0.00% |
| 2017-05-02 | 0 | 181.0 | 179.0 | 181.0 | 180.9 | 181.0 | 3,500 | 633,450 | 180.99 | 130.1 | 128.6 | 130.1 | 130.0 | 130.1 | 4,871 | 130.05 | 0.28% |
| 2017-04-28 | 0 | 180.5 | 178.0 | 189.0 | 180.5 | 180.5 | 500 | 90,250 | 180.50 | 129.7 | 127.9 | 135.8 | 129.7 | 129.7 | 696 | 129.70 | 0.78% |
| 2017-04-27 | 0 | 179.1 | 178.0 | 180.7 | 179.1 | 179.1 | 500 | 89,550 | 179.10 | 128.7 | 127.9 | 129.8 | 128.7 | 128.7 | 696 | 128.69 | -0.50% |
| 2017-04-26 | 0 | 180.0 | 179.1 | 180.4 | 180.0 | 180.0 | 500 | 90,000 | 180.00 | 129.3 | 128.7 | 129.6 | 129.3 | 129.3 | 696 | 129.34 | 0.00% |
| 2017-04-25 | 0 | 180.0 | 178.4 | 180.0 | - | - | 0 | 0 | - | 129.3 | 128.2 | 129.3 | - | - | 0 | - | -0.44% |
| 2017-04-24 | 0 | 180.8 | 180.8 | 182.0 | 178.0 | 180.0 | 4,000 | 716,100 | 179.03 | 129.9 | 129.9 | 130.8 | 127.9 | 129.3 | 5,567 | 128.64 | 1.01% |
| 2017-04-21 | 0 | 179.0 | 178.1 | 179.0 | - | - | 0 | 0 | - | 128.6 | 128.0 | 128.6 | - | - | 0 | - | 0.00% |
| 2017-04-20 | 0 | 179.0 | 178.2 | 180.0 | - | - | 0 | 0 | - | 128.6 | 128.0 | 129.3 | - | - | 0 | - | 0.00% |
| 2017-04-19 | 0 | 179.0 | 177.1 | 179.8 | 178.0 | 179.0 | 1,000 | 178,500 | 178.50 | 128.6 | 127.3 | 129.2 | 127.9 | 128.6 | 1,392 | 128.26 | -0.56% |
| 2017-04-18 | 0 | 180.0 | 178.0 | 180.0 | - | - | 0 | 0 | - | 129.3 | 127.9 | 129.3 | - | - | 0 | - | 0.00% |
| 2017-04-13 | 0 | 180.0 | 178.5 | 182.0 | 179.9 | 180.0 | 4,500 | 809,900 | 179.98 | 129.3 | 128.3 | 130.8 | 129.3 | 129.3 | 6,263 | 129.32 | 1.29% |
| 2017-04-12 | 0 | 177.7 | 175.0 | 180.0 | - | - | 0 | 0 | - | 127.7 | 125.7 | 129.3 | - | - | 0 | - | 0.00% |
| 2017-04-11 | 0 | 177.7 | 177.0 | 180.0 | - | - | 500 | 88,800 | 177.60 | 127.7 | 127.2 | 129.3 | - | - | 696 | 127.62 | 0.00% |
| 2017-04-10 | 0 | 177.7 | 177.6 | 179.9 | - | - | 0 | 0 | - | 127.7 | 127.6 | 129.3 | - | - | 0 | - | 0.00% |
| 2017-04-07 | 0 | 177.7 | 177.6 | 180.0 | - | - | 0 | 0 | - | 127.7 | 127.6 | 129.3 | - | - | 0 | - | 0.00% |
| 2017-04-06 | 0 | 177.7 | 177.7 | 180.0 | 177.7 | 177.7 | 2,500 | 444,250 | 177.70 | 127.7 | 127.7 | 129.3 | 127.7 | 127.7 | 3,479 | 127.69 | -0.73% |
| 2017-04-05 | 0 | 179.0 | 177.6 | 180.0 | - | - | 0 | 0 | - | 128.6 | 127.6 | 129.3 | - | - | 0 | - | 0.00% |
| 2017-04-03 | 0 | 179.0 | 177.6 | 180.5 | - | - | 0 | 0 | - | 128.6 | 127.6 | 129.7 | - | - | 0 | - | 0.00% |
| 2017-03-31 | 0 | 179.0 | 179.0 | 180.5 | - | - | 0 | 0 | - | 128.6 | 128.6 | 129.7 | - | - | 0 | - | 0.67% |
| 2017-03-30 | 0 | 177.8 | 177.8 | 180.0 | - | - | 0 | 0 | - | 127.8 | 127.8 | 129.3 | - | - | 0 | - | 0.00% |
| 2017-03-29 | 0 | 177.8 | 177.6 | 180.0 | 177.8 | 177.8 | 2,000 | 355,600 | 177.80 | 127.8 | 127.6 | 129.3 | 127.8 | 127.8 | 2,783 | 127.76 | -0.06% |
| 2017-03-28 | 0 | 177.9 | 177.8 | 181.0 | 177.5 | 180.5 | 4,000 | 712,200 | 178.05 | 127.8 | 127.8 | 130.1 | 127.5 | 129.7 | 5,567 | 127.94 | -0.61% |
| 2017-03-27 | 0 | 179.0 | 176.0 | 182.0 | - | - | 0 | 0 | - | 128.6 | 126.5 | 130.8 | - | - | 0 | - | 0.00% |
| 2017-03-24 | 0 | 179.0 | 178.0 | 179.3 | - | - | 0 | 0 | - | 128.6 | 127.9 | 128.8 | - | - | 0 | - | 0.00% |
| 2017-03-23 | 0 | 179.0 | 178.0 | 179.9 | 179.0 | 179.0 | 1,000 | 179,000 | 179.00 | 128.6 | 127.9 | 129.3 | 128.6 | 128.6 | 1,392 | 128.62 | 0.00% |
| 2017-03-22 | 0 | 179.0 | 178.0 | 180.0 | 179.0 | 179.0 | 500 | 89,500 | 179.00 | 128.6 | 127.9 | 129.3 | 128.6 | 128.6 | 696 | 128.62 | 0.51% |
| 2017-03-21 | 0 | 178.1 | 178.1 | 179.9 | - | - | 0 | 0 | - | 128.0 | 128.0 | 129.3 | - | - | 0 | - | 0.00% |
| 2017-03-20 | 0 | 178.1 | 178.1 | 180.5 | - | - | 0 | 0 | - | 128.0 | 128.0 | 129.7 | - | - | 0 | - | 0.00% |
| 2017-03-17 | 0 | 178.1 | 178.1 | 179.9 | 178.0 | 179.0 | 1,500 | 267,500 | 178.33 | 128.0 | 128.0 | 129.3 | 127.9 | 128.6 | 2,088 | 128.14 | -0.50% |
| 2017-03-16 | 0 | 179.0 | 179.0 | 179.9 | 178.0 | 179.0 | 15,500 | 2,759,500 | 178.03 | 128.6 | 128.6 | 129.3 | 127.9 | 128.6 | 21,571 | 127.93 | 0.28% |
| 2017-03-15 | 0 | 178.5 | 178.5 | 180.0 | 177.5 | 178.0 | 5,000 | 888,400 | 177.68 | 128.3 | 128.3 | 129.3 | 127.5 | 127.9 | 6,958 | 127.67 | 0.28% |
| 2017-03-14 | 0 | 178.0 | 177.6 | 180.0 | - | - | 0 | 0 | - | 127.9 | 127.6 | 129.3 | - | - | 0 | - | 0.00% |
| 2017-03-13 | 0 | 178.0 | 177.6 | 183.0 | - | - | 0 | 0 | - | 127.9 | 127.6 | 131.5 | - | - | 0 | - | 0.00% |
| 2017-03-10 | 0 | 178.0 | 177.1 | 182.0 | 178.0 | 180.0 | 3,500 | 628,500 | 179.57 | 127.9 | 127.3 | 130.8 | 127.9 | 129.3 | 4,871 | 129.03 | -1.11% |
| 2017-03-09 | 0 | 180.0 | 180.0 | 182.0 | - | - | 0 | 0 | - | 129.3 | 129.3 | 130.8 | - | - | 0 | - | 0.00% |
| 2017-03-08 | 0 | 180.0 | 178.0 | 183.0 | 178.0 | 180.0 | 6,500 | 1,161,050 | 178.62 | 129.3 | 127.9 | 131.5 | 127.9 | 129.3 | 9,046 | 128.35 | 1.12% |
| 2017-03-07 | 0 | 178.0 | 177.5 | 183.0 | - | - | 0 | 0 | - | 127.9 | 127.5 | 131.5 | - | - | 0 | - | 0.00% |
| 2017-03-06 | 0 | 178.0 | 177.5 | 183.0 | - | - | 0 | 0 | - | 127.9 | 127.5 | 131.5 | - | - | 0 | - | 0.00% |
| 2017-03-03 | 0 | 178.0 | 176.0 | 183.0 | 178.0 | 178.0 | 500 | 89,000 | 178.00 | 127.9 | 126.5 | 131.5 | 127.9 | 127.9 | 696 | 127.90 | 0.56% |
| 2017-03-02 | 0 | 177.0 | 177.0 | 183.0 | 177.0 | 179.0 | 1,000 | 178,000 | 178.00 | 127.2 | 127.2 | 131.5 | 127.2 | 128.6 | 1,392 | 127.90 | 0.68% |
| 2017-03-01 | 0 | 175.8 | 175.8 | 177.0 | 175.0 | 175.0 | 2,500 | 437,500 | 175.00 | 126.3 | 126.3 | 127.2 | 125.7 | 125.7 | 3,479 | 125.75 | 0.46% |
| 2017-02-28 | 0 | 175.0 | 175.0 | 175.9 | 175.0 | 175.0 | 500 | 87,500 | 175.00 | 125.7 | 125.7 | 126.4 | 125.7 | 125.7 | 696 | 125.75 | 0.52% |
| 2017-02-27 | 0 | 174.1 | 174.1 | 177.0 | - | - | 800 | 139,990 | 174.99 | 125.1 | 125.1 | 127.2 | - | - | 1,113 | 125.74 | 0.06% |
| 2017-02-24 | 0 | 174.0 | 174.0 | 175.0 | - | - | 0 | 0 | - | 125.0 | 125.0 | 125.7 | - | - | 0 | - | 0.00% |
| 2017-02-23 | 0 | 174.0 | 174.0 | 174.9 | 174.0 | 174.0 | 2,000 | 348,000 | 174.00 | 125.0 | 125.0 | 125.7 | 125.0 | 125.0 | 2,783 | 125.03 | 0.58% |
| 2017-02-22 | 0 | 173.0 | 172.8 | 174.9 | 172.8 | 173.0 | 6,000 | 1,037,800 | 172.97 | 124.3 | 124.2 | 125.7 | 124.2 | 124.3 | 8,350 | 124.29 | 0.00% |
| 2017-02-21 | 0 | 173.0 | 172.0 | 173.0 | - | - | 0 | 0 | - | 124.3 | 123.6 | 124.3 | - | - | 0 | - | 0.00% |
| 2017-02-20 | 0 | 173.0 | 172.0 | 174.9 | - | - | 0 | 0 | - | 124.3 | 123.6 | 125.7 | - | - | 0 | - | 0.00% |
| 2017-02-17 | 0 | 173.0 | 173.0 | 174.5 | 171.5 | 173.0 | 2,500 | 432,250 | 172.90 | 124.3 | 124.3 | 125.4 | 123.2 | 124.3 | 3,479 | 124.24 | 0.00% |
| 2017-02-16 | 0 | 173.0 | 172.0 | 174.5 | 173.0 | 173.0 | 500 | 86,500 | 173.00 | 124.3 | 123.6 | 125.4 | 124.3 | 124.3 | 696 | 124.31 | 0.00% |
| 2017-02-15 | 0 | 173.0 | 172.0 | 174.0 | 173.0 | 173.0 | 1,000 | 173,000 | 173.00 | 124.3 | 123.6 | 125.0 | 124.3 | 124.3 | 1,392 | 124.31 | 0.87% |
| 2017-02-14 | 0 | 171.5 | 171.5 | 173.0 | 171.5 | 171.6 | 1,000 | 171,550 | 171.55 | 123.2 | 123.2 | 124.3 | 123.2 | 123.3 | 1,392 | 123.27 | 0.00% |
| 2017-02-13 | 0 | 171.5 | 171.2 | 174.5 | - | - | 0 | 0 | - | 123.2 | 123.0 | 125.4 | - | - | 0 | - | 0.00% |
| 2017-02-10 | 0 | 171.5 | 171.5 | 174.0 | 171.3 | 171.3 | 500 | 85,650 | 171.30 | 123.2 | 123.2 | 125.0 | 123.1 | 123.1 | 696 | 123.09 | -0.87% |
| 2017-02-09 | 0 | 173.0 | 173.0 | 175.0 | 172.8 | 173.0 | 1,500 | 259,400 | 172.93 | 124.3 | 124.3 | 125.7 | 124.2 | 124.3 | 2,088 | 124.26 | 0.29% |
| 2017-02-08 | 0 | 172.5 | 171.0 | 172.5 | - | - | 0 | 0 | - | 124.0 | 122.9 | 124.0 | - | - | 0 | - | 0.00% |
| 2017-02-07 | 0 | 172.5 | 171.0 | 172.8 | 171.0 | 172.5 | 1,000 | 171,750 | 171.75 | 124.0 | 122.9 | 124.2 | 122.9 | 124.0 | 1,392 | 123.41 | -0.17% |
| 2017-02-06 | 0 | 172.8 | 170.0 | 172.8 | 172.8 | 172.8 | 500 | 86,400 | 172.80 | 124.2 | 122.2 | 124.2 | 124.2 | 124.2 | 696 | 124.17 | 0.47% |
| 2017-02-03 | 0 | 172.0 | 171.0 | 173.0 | - | - | 0 | 0 | - | 123.6 | 122.9 | 124.3 | - | - | 0 | - | 0.00% |
| 2017-02-02 | 0 | 172.0 | 170.5 | 173.0 | 170.0 | 172.0 | 2,000 | 342,000 | 171.00 | 123.6 | 122.5 | 124.3 | 122.2 | 123.6 | 2,783 | 122.87 | -0.23% |
| 2017-02-01 | 0 | 175.0 | 173.0 | 175.0 | - | - | 0 | 0 | - | 123.9 | 122.5 | 123.9 | - | - | 0 | - | 0.00% |
| 2017-01-27 | 0 | 175.0 | 173.8 | 175.9 | 174.0 | 175.0 | 2,000 | 349,500 | 174.75 | 123.9 | 123.0 | 124.5 | 123.2 | 123.9 | 2,825 | 123.70 | 1.16% |
| 2017-01-26 | 0 | 173.0 | 173.0 | 174.0 | 173.0 | 173.0 | 500 | 86,500 | 173.00 | 122.5 | 122.5 | 123.2 | 122.5 | 122.5 | 706 | 122.46 | 0.00% |
| 2017-01-25 | 0 | 173.0 | 173.0 | 174.0 | - | - | 0 | 0 | - | 122.5 | 122.5 | 123.2 | - | - | 0 | - | 0.00% |
| 2017-01-24 | 0 | 173.0 | 170.0 | 174.0 | - | - | 0 | 0 | - | 122.5 | 120.3 | 123.2 | - | - | 0 | - | 0.00% |
| 2017-01-23 | 0 | 173.0 | 170.0 | 174.0 | 172.0 | 173.0 | 1,000 | 172,500 | 172.50 | 122.5 | 120.3 | 123.2 | 121.8 | 122.5 | 1,413 | 122.11 | 0.58% |
| 2017-01-20 | 0 | 172.0 | 170.1 | 172.0 | 170.0 | 172.0 | 2,500 | 426,000 | 170.40 | 121.8 | 120.4 | 121.8 | 120.3 | 121.8 | 3,532 | 120.62 | 1.18% |
| 2017-01-19 | 0 | 170.0 | 169.5 | 170.0 | 170.0 | 170.1 | 5,000 | 850,250 | 170.05 | 120.3 | 120.0 | 120.3 | 120.3 | 120.4 | 7,063 | 120.38 | -0.06% |
| 2017-01-18 | 0 | 170.1 | 170.1 | 172.0 | 170.0 | 171.0 | 3,000 | 510,500 | 170.17 | 120.4 | 120.4 | 121.8 | 120.3 | 121.0 | 4,238 | 120.46 | 0.06% |
| 2017-01-17 | 0 | 170.0 | 170.0 | 173.0 | 170.0 | 170.5 | 10,000 | 1,700,800 | 170.08 | 120.3 | 120.3 | 122.5 | 120.3 | 120.7 | 14,127 | 120.40 | -0.58% |
| 2017-01-16 | 0 | 171.0 | 170.6 | 172.0 | - | - | 0 | 0 | - | 121.0 | 120.8 | 121.8 | - | - | 0 | - | 0.00% |
| 2017-01-13 | 0 | 171.0 | 171.0 | 173.0 | - | - | 0 | 0 | - | 121.0 | 121.0 | 122.5 | - | - | 0 | - | 0.00% |
| 2017-01-12 | 0 | 171.0 | 170.6 | 173.0 | - | - | 0 | 0 | - | 121.0 | 120.8 | 122.5 | - | - | 0 | - | 0.00% |
| 2017-01-11 | 0 | 171.0 | 170.7 | 173.0 | 171.0 | 173.0 | 4,500 | 772,550 | 171.68 | 121.0 | 120.8 | 122.5 | 121.0 | 122.5 | 6,357 | 121.53 | -0.58% |
| 2017-01-10 | 0 | 172.0 | 171.6 | 174.0 | - | - | 0 | 0 | - | 121.8 | 121.5 | 123.2 | - | - | 0 | - | 0.00% |
| 2017-01-09 | 0 | 172.0 | 172.0 | 173.8 | - | - | 0 | 0 | - | 121.8 | 121.8 | 123.0 | - | - | 0 | - | 0.00% |
| 2017-01-06 | 0 | 172.0 | 172.0 | 173.9 | 172.0 | 172.0 | 1,000 | 172,000 | 172.00 | 121.8 | 121.8 | 123.1 | 121.8 | 121.8 | 1,413 | 121.76 | 0.00% |
| 2017-01-05 | 0 | 172.0 | 172.0 | 173.0 | 172.0 | 172.0 | 1,000 | 172,000 | 172.00 | 121.8 | 121.8 | 122.5 | 121.8 | 121.8 | 1,413 | 121.76 | 0.23% |
| 2017-01-04 | 0 | 171.6 | 171.6 | 172.9 | - | - | 0 | 0 | - | 121.5 | 121.5 | 122.4 | - | - | 0 | - | 0.06% |
| 2017-01-03 | 0 | 171.5 | 171.2 | 172.9 | 170.5 | 171.5 | 3,500 | 598,450 | 170.99 | 121.4 | 121.2 | 122.4 | 120.7 | 121.4 | 4,944 | 121.04 | -0.29% |
| 2016-12-30 | 0 | 172.0 | 171.0 | 173.0 | - | - | 0 | 0 | - | 121.8 | 121.0 | 122.5 | - | - | 0 | - | 0.00% |
| 2016-12-29 | 0 | 172.0 | 171.0 | 173.0 | - | - | 0 | 0 | - | 121.8 | 121.0 | 122.5 | - | - | 0 | - | 0.00% |
| 2016-12-28 | 0 | 172.0 | 171.0 | 174.0 | - | - | 0 | 0 | - | 121.8 | 121.0 | 123.2 | - | - | 0 | - | 0.00% |
| 2016-12-23 | 0 | 172.0 | 171.0 | 173.0 | - | - | 0 | 0 | - | 121.8 | 121.0 | 122.5 | - | - | 0 | - | 0.00% |
| 2016-12-22 | 0 | 172.0 | 170.0 | 173.0 | - | - | 0 | 0 | - | 121.8 | 120.3 | 122.5 | - | - | 0 | - | 0.00% |
| 2016-12-21 | 0 | 172.0 | 170.0 | 173.0 | - | - | 0 | 0 | - | 121.8 | 120.3 | 122.5 | - | - | 0 | - | 0.00% |
| 2016-12-20 | 0 | 172.0 | 170.0 | 172.0 | - | - | 0 | 0 | - | 121.8 | 120.3 | 121.8 | - | - | 0 | - | -0.52% |
| 2016-12-19 | 0 | 172.9 | 170.0 | 172.9 | 172.9 | 172.9 | 500 | 86,450 | 172.90 | 122.4 | 120.3 | 122.4 | 122.4 | 122.4 | 706 | 122.39 | -0.35% |
| 2016-12-16 | 0 | 173.5 | 170.0 | 174.0 | - | - | 0 | 0 | - | 122.8 | 120.3 | 123.2 | - | - | 0 | - | 0.00% |
| 2016-12-15 | 0 | 173.5 | 171.0 | 173.9 | - | - | 0 | 0 | - | 122.8 | 121.0 | 123.1 | - | - | 0 | - | 0.00% |
| 2016-12-14 | 0 | 173.5 | 171.1 | 175.0 | 173.5 | 173.5 | 500 | 86,750 | 173.50 | 122.8 | 121.1 | 123.9 | 122.8 | 122.8 | 706 | 122.82 | 0.29% |
| 2016-12-13 | 0 | 173.0 | 171.1 | 173.5 | - | - | 0 | 0 | - | 122.5 | 121.1 | 122.8 | - | - | 0 | - | 0.00% |
| 2016-12-12 | 0 | 173.0 | 172.0 | 173.5 | 173.0 | 174.0 | 4,000 | 693,400 | 173.35 | 122.5 | 121.8 | 122.8 | 122.5 | 123.2 | 5,651 | 122.71 | 1.17% |
| 2016-12-09 | 0 | 171.0 | 171.0 | 173.0 | - | - | 0 | 0 | - | 121.0 | 121.0 | 122.5 | - | - | 0 | - | 0.00% |
| 2016-12-08 | 0 | 171.0 | 171.0 | 172.0 | 171.0 | 171.0 | 3,500 | 598,500 | 171.00 | 121.0 | 121.0 | 121.8 | 121.0 | 121.0 | 4,944 | 121.05 | 0.23% |
| 2016-12-07 | 0 | 170.6 | 170.5 | 172.9 | 170.6 | 170.6 | 5,500 | 940,300 | 170.96 | 120.8 | 120.7 | 122.4 | 120.8 | 120.8 | 7,770 | 121.02 | -0.41% |
| 2016-12-06 | 0 | 171.3 | 171.3 | 175.0 | 171.2 | 171.2 | 500 | 85,600 | 171.20 | 121.3 | 121.3 | 123.9 | 121.2 | 121.2 | 706 | 121.19 | 0.06% |
| 2016-12-05 | 0 | 171.2 | 170.0 | 175.0 | 171.2 | 171.2 | 500 | 85,600 | 171.20 | 121.2 | 120.3 | 123.9 | 121.2 | 121.2 | 706 | 121.19 | 0.00% |
| 2016-12-02 | 0 | 171.2 | 171.2 | 174.0 | - | - | 0 | 0 | - | 121.2 | 121.2 | 123.2 | - | - | 0 | - | 0.00% |
| 2016-12-01 | 0 | 171.2 | 171.2 | 173.5 | - | - | 0 | 0 | - | 121.2 | 121.2 | 122.8 | - | - | 0 | - | 0.06% |
| 2016-11-30 | 0 | 171.1 | 171.0 | 172.9 | 171.1 | 171.1 | 1,000 | 171,100 | 171.10 | 121.1 | 121.0 | 122.4 | 121.1 | 121.1 | 1,413 | 121.12 | -1.10% |
| 2016-11-29 | 0 | 173.0 | 171.6 | 173.0 | - | - | 0 | 0 | - | 122.5 | 121.5 | 122.5 | - | - | 0 | - | 0.00% |
| 2016-11-28 | 0 | 173.0 | 171.6 | 175.0 | - | - | 0 | 0 | - | 122.5 | 121.5 | 123.9 | - | - | 0 | - | 0.00% |
| 2016-11-25 | 0 | 173.0 | 172.0 | 173.8 | - | - | 0 | 0 | - | 122.5 | 121.8 | 123.0 | - | - | 0 | - | 0.00% |
| 2016-11-24 | 0 | 173.0 | 171.0 | 173.4 | - | - | 0 | 0 | - | 122.5 | 121.0 | 122.7 | - | - | 0 | - | 0.00% |
| 2016-11-23 | 0 | 173.0 | 173.0 | 174.0 | 172.0 | 173.0 | 1,500 | 258,500 | 172.33 | 122.5 | 122.5 | 123.2 | 121.8 | 122.5 | 2,119 | 121.99 | 1.17% |
| 2016-11-22 | 0 | 171.0 | 171.0 | 174.0 | - | - | 0 | 0 | - | 121.0 | 121.0 | 123.2 | - | - | 0 | - | 0.59% |
| 2016-11-21 | 0 | 170.0 | 170.0 | 173.5 | - | - | 0 | 0 | - | 120.3 | 120.3 | 122.8 | - | - | 0 | - | 0.00% |
| 2016-11-18 | 0 | 170.0 | 170.0 | 174.0 | 170.0 | 170.5 | 2,500 | 425,750 | 170.30 | 120.3 | 120.3 | 123.2 | 120.3 | 120.7 | 3,532 | 120.55 | -0.29% |
| 2016-11-17 | 0 | 170.5 | 170.0 | 174.0 | 170.5 | 170.5 | 1,000 | 170,500 | 170.50 | 120.7 | 120.3 | 123.2 | 120.7 | 120.7 | 1,413 | 120.69 | -0.29% |
| 2016-11-16 | 0 | 171.0 | 171.0 | 174.0 | - | - | 0 | 0 | - | 121.0 | 121.0 | 123.2 | - | - | 0 | - | 0.00% |
| 2016-11-15 | 0 | 171.0 | 171.0 | 174.0 | 170.0 | 171.0 | 4,000 | 682,000 | 170.50 | 121.0 | 121.0 | 123.2 | 120.3 | 121.0 | 5,651 | 120.69 | -1.16% |
| 2016-11-14 | 0 | 173.0 | 171.7 | 176.5 | 173.0 | 173.6 | 1,000 | 173,300 | 173.30 | 122.5 | 121.5 | 124.9 | 122.5 | 122.9 | 1,413 | 122.68 | -2.75% |
| 2016-11-11 | 0 | 177.9 | 175.0 | 177.9 | 178.0 | 178.0 | 1,000 | 178,000 | 178.00 | 125.9 | 123.9 | 125.9 | 126.0 | 126.0 | 1,413 | 126.00 | -0.06% |
| 2016-11-10 | 0 | 178.0 | 175.0 | 180.0 | 178.0 | 178.5 | 2,500 | 445,250 | 178.10 | 126.0 | 123.9 | 127.4 | 126.0 | 126.4 | 3,532 | 126.07 | 0.28% |
| 2016-11-09 | 0 | 177.5 | 177.5 | 179.9 | 173.5 | 181.8 | 9,500 | 1,694,050 | 178.32 | 125.6 | 125.6 | 127.3 | 122.8 | 128.7 | 13,420 | 126.23 | -2.37% |
| 2016-11-08 | 0 | 181.8 | 175.5 | 181.8 | - | - | 0 | 0 | - | 128.7 | 124.2 | 128.7 | - | - | 0 | - | 0.00% |
| 2016-11-07 | 0 | 181.8 | 173.0 | 181.8 | - | - | 0 | 0 | - | 128.7 | 122.5 | 128.7 | - | - | 0 | - | -0.11% |
| 2016-11-04 | 0 | 182.0 | 177.5 | 182.2 | - | - | 0 | 0 | - | 128.8 | 125.6 | 129.0 | - | - | 0 | - | 0.00% |
| 2016-11-03 | 0 | 182.0 | 177.5 | 185.0 | 182.0 | 182.0 | 1,000 | 182,000 | 182.00 | 128.8 | 125.6 | 131.0 | 128.8 | 128.8 | 1,413 | 128.84 | -0.55% |
| 2016-11-02 | 0 | 183.0 | 180.0 | 188.0 | 177.0 | 183.0 | 10,000 | 1,803,000 | 180.30 | 129.5 | 127.4 | 133.1 | 125.3 | 129.5 | 14,127 | 127.63 | 4.10% |
| 2016-11-01 | 0 | 175.8 | 175.0 | 177.0 | 174.0 | 175.8 | 6,500 | 1,137,200 | 174.95 | 124.4 | 123.9 | 125.3 | 123.2 | 124.4 | 9,182 | 123.85 | 2.21% |
| 2016-10-31 | 0 | 172.0 | 172.0 | 173.5 | 172.0 | 172.0 | 1,000 | 172,000 | 172.00 | 121.8 | 121.8 | 122.8 | 121.8 | 121.8 | 1,413 | 121.76 | 0.58% |
| 2016-10-28 | 0 | 171.0 | 171.0 | 172.9 | 170.5 | 170.5 | 1,000 | 170,500 | 170.50 | 121.0 | 121.0 | 122.4 | 120.7 | 120.7 | 1,413 | 120.69 | 0.53% |
| 2016-10-27 | 0 | 170.1 | 170.1 | 173.0 | 170.0 | 170.1 | 1,500 | 255,100 | 170.07 | 120.4 | 120.4 | 122.5 | 120.3 | 120.4 | 2,119 | 120.39 | -0.12% |
| 2016-10-26 | 0 | 170.3 | 170.3 | 172.5 | 170.3 | 173.0 | 2,500 | 428,150 | 171.26 | 120.6 | 120.6 | 122.1 | 120.6 | 122.5 | 3,532 | 121.23 | -1.56% |
| 2016-10-25 | 0 | 173.0 | 171.0 | 174.5 | 173.0 | 173.0 | 1,000 | 173,000 | 173.00 | 122.5 | 121.0 | 123.5 | 122.5 | 122.5 | 1,413 | 122.46 | 0.00% |
| 2016-10-24 | 0 | 173.0 | 170.0 | 173.0 | 169.9 | 173.0 | 2,500 | 426,700 | 170.68 | 122.5 | 120.3 | 122.5 | 120.3 | 122.5 | 3,532 | 120.82 | 1.41% |
| 2016-10-20 | 0 | 170.6 | 170.6 | 175.0 | 170.4 | 170.4 | 500 | 85,200 | 170.40 | 120.8 | 120.8 | 123.9 | 120.6 | 120.6 | 706 | 120.62 | 0.00% |
| 2016-10-19 | 0 | 170.6 | 170.5 | 173.0 | - | - | 0 | 0 | - | 120.8 | 120.7 | 122.5 | - | - | 0 | - | 0.00% |
| 2016-10-18 | 0 | 170.6 | 170.6 | 172.5 | 169.5 | 171.0 | 5,000 | 853,500 | 170.70 | 120.8 | 120.8 | 122.1 | 120.0 | 121.0 | 7,063 | 120.84 | -0.81% |
| 2016-10-17 | 0 | 172.0 | 170.0 | 173.0 | - | - | 0 | 0 | - | 121.8 | 120.3 | 122.5 | - | - | 0 | - | 0.00% |
| 2016-10-14 | 0 | 172.0 | 170.6 | 172.0 | 173.0 | 173.0 | 500 | 86,500 | 173.00 | 121.8 | 120.8 | 121.8 | 122.5 | 122.5 | 706 | 122.46 | 1.78% |
| 2016-10-13 | 0 | 169.0 | 169.0 | 170.0 | 168.6 | 170.0 | 2,500 | 423,800 | 169.52 | 119.6 | 119.6 | 120.3 | 119.3 | 120.3 | 3,532 | 120.00 | -2.31% |
| 2016-10-12 | 0 | 173.0 | 170.5 | 174.0 | 170.0 | 173.0 | 2,510 | 432,140 | 172.17 | 122.5 | 120.7 | 123.2 | 120.3 | 122.5 | 3,546 | 121.87 | 2.98% |
| 2016-10-11 | 0 | 168.0 | 168.0 | 170.0 | 168.0 | 168.2 | 3,500 | 589,100 | 168.31 | 118.9 | 118.9 | 120.3 | 118.9 | 119.1 | 4,944 | 119.15 | -1.18% |
| 2016-10-07 | 0 | 170.0 | 169.3 | 170.0 | 169.3 | 180.0 | 27,500 | 4,802,100 | 174.62 | 120.3 | 119.8 | 120.3 | 119.8 | 127.4 | 38,848 | 123.61 | -7.10% |
| 2016-10-06 | 0 | 183.0 | 178.0 | 186.0 | 180.0 | 192.0 | 18,600 | 3,453,400 | 185.67 | 129.5 | 126.0 | 131.7 | 127.4 | 135.9 | 26,275 | 131.43 | 0.00% |
| 2016-10-05 | 0 | 183.0 | 183.0 | 185.0 | 162.0 | 183.0 | 33,000 | 5,791,600 | 175.50 | 129.5 | 129.5 | 131.0 | 114.7 | 129.5 | 46,618 | 124.24 | 14.38% |
| 2016-10-04 | 0 | 160.0 | 160.0 | 161.0 | 155.0 | 160.0 | 20,000 | 3,155,850 | 157.79 | 113.3 | 113.3 | 114.0 | 109.7 | 113.3 | 28,253 | 111.70 | 3.90% |
| 2016-10-03 | 0 | 154.0 | 153.5 | 154.8 | 151.5 | 154.0 | 7,500 | 1,144,000 | 152.53 | 109.0 | 108.7 | 109.6 | 107.2 | 109.0 | 10,595 | 107.98 | 1.65% |
| 2016-09-30 | 0 | 151.5 | 150.2 | 152.0 | 145.4 | 151.5 | 18,000 | 2,661,950 | 147.89 | 107.2 | 106.3 | 107.6 | 102.9 | 107.2 | 25,428 | 104.69 | 4.20% |
| 2016-09-29 | 0 | 145.4 | 144.8 | 168.4 | 144.5 | 145.4 | 7,000 | 1,015,150 | 145.02 | 102.9 | 102.5 | 119.2 | 102.3 | 102.9 | 9,889 | 102.66 | 0.62% |
| 2016-09-28 | 0 | 144.5 | 143.0 | 144.5 | - | - | 0 | 0 | - | 102.3 | 101.2 | 102.3 | - | - | 0 | - | -0.21% |
| 2016-09-27 | 0 | 144.8 | 142.0 | 144.8 | 144.8 | 144.8 | 500 | 72,400 | 144.80 | 102.5 | 100.5 | 102.5 | 102.5 | 102.5 | 706 | 102.50 | 0.00% |
| 2016-09-26 | 0 | 144.8 | 143.2 | 144.8 | 143.8 | 144.8 | 4,500 | 647,600 | 143.91 | 102.5 | 101.4 | 102.5 | 101.8 | 102.5 | 6,357 | 101.87 | 1.26% |
| 2016-09-23 | 0 | 143.0 | 143.0 | 143.8 | 142.8 | 143.0 | 9,500 | 1,358,050 | 142.95 | 101.2 | 101.2 | 101.8 | 101.1 | 101.2 | 13,420 | 101.19 | 0.21% |
| 2016-09-22 | 0 | 142.7 | 141.5 | 142.7 | 142.0 | 142.8 | 3,000 | 427,400 | 142.47 | 101.0 | 100.2 | 101.0 | 100.5 | 101.1 | 4,238 | 100.85 | 0.14% |
| 2016-09-21 | 0 | 142.5 | 142.4 | 142.9 | 142.0 | 142.5 | 18,500 | 2,630,400 | 142.18 | 100.9 | 100.8 | 101.2 | 100.5 | 100.9 | 26,134 | 100.65 | 0.71% |
| 2016-09-20 | 0 | 141.5 | 141.5 | 141.9 | 141.5 | 141.5 | 500 | 70,750 | 141.50 | 100.2 | 100.2 | 100.4 | 100.2 | 100.2 | 706 | 100.17 | 0.00% |
| 2016-09-19 | 0 | 141.5 | 140.5 | 141.5 | 140.5 | 141.5 | 5,000 | 704,250 | 140.85 | 100.2 | 99.46 | 100.2 | 99.46 | 100.2 | 7,063 | 99.706 | 1.14% |
| 2016-09-15 | 0 | 139.9 | 139.8 | 141.0 | 139.9 | 140.0 | 3,500 | 489,800 | 139.94 | 99.03 | 98.96 | 99.81 | 99.03 | 99.10 | 4,944 | 99.063 | -0.07% |
| 2016-09-14 | 0 | 140.0 | 138.5 | 141.0 | 140.0 | 141.0 | 15,000 | 2,101,000 | 140.07 | 99.10 | 98.04 | 99.81 | 99.10 | 99.81 | 21,190 | 99.151 | -0.71% |
| 2016-09-13 | 0 | 141.0 | 141.0 | 141.5 | 141.0 | 141.0 | 2,100 | 296,100 | 141.00 | 99.81 | 99.81 | 100.2 | 99.81 | 99.81 | 2,967 | 99.812 | 0.00% |
| 2016-09-12 | 0 | 141.0 | 140.7 | 141.7 | 141.0 | 141.0 | 500 | 70,500 | 141.00 | 99.81 | 99.60 | 100.3 | 99.81 | 99.81 | 706 | 99.812 | -0.70% |
| 2016-09-09 | 0 | 142.0 | 142.0 | 142.5 | 142.0 | 142.0 | 2,000 | 284,000 | 142.00 | 100.5 | 100.5 | 100.9 | 100.5 | 100.5 | 2,825 | 100.52 | 0.00% |
| 2016-09-08 | 0 | 142.0 | 141.6 | 142.5 | 142.0 | 142.0 | 4,500 | 639,000 | 142.00 | 100.5 | 100.2 | 100.9 | 100.5 | 100.5 | 6,357 | 100.52 | 0.00% |
| 2016-09-07 | 0 | 142.0 | 141.4 | 142.2 | 140.9 | 142.0 | 11,000 | 1,554,350 | 141.30 | 100.5 | 100.1 | 100.7 | 99.74 | 100.5 | 15,539 | 100.03 | 1.07% |
| 2016-09-06 | 0 | 140.5 | 140.0 | 140.9 | 140.5 | 141.0 | 5,000 | 704,500 | 140.90 | 99.46 | 99.10 | 99.74 | 99.46 | 99.81 | 7,063 | 99.741 | -0.35% |
| 2016-09-05 | 0 | 141.0 | 140.5 | 141.4 | 140.5 | 141.0 | 4,500 | 633,500 | 140.78 | 99.81 | 99.46 | 100.1 | 99.46 | 99.81 | 6,357 | 99.654 | 0.36% |
| 2016-09-02 | 0 | 140.5 | 140.0 | 140.9 | 139.0 | 140.5 | 14,500 | 2,024,700 | 139.63 | 99.46 | 99.10 | 99.74 | 98.40 | 99.46 | 20,484 | 98.845 | 1.08% |
| 2016-09-01 | 0 | 139.0 | 138.5 | 139.0 | 138.8 | 139.0 | 5,500 | 764,400 | 138.98 | 98.40 | 98.04 | 98.40 | 98.25 | 98.40 | 7,770 | 98.383 | 0.22% |
| 2016-08-31 | 0 | 138.7 | 138.0 | 139.0 | - | - | 0 | 0 | - | 98.18 | 97.69 | 98.40 | - | - | 0 | - | 0.00% |
| 2016-08-30 | 0 | 138.7 | 138.0 | 139.0 | - | - | 0 | 0 | - | 98.18 | 97.69 | 98.40 | - | - | 0 | - | 0.00% |
| 2016-08-29 | 0 | 138.7 | 138.0 | 139.0 | - | - | 0 | 0 | - | 98.18 | 97.69 | 98.40 | - | - | 0 | - | 0.00% |
| 2016-08-26 | 0 | 138.7 | 138.1 | 138.9 | - | - | 0 | 0 | - | 98.18 | 97.76 | 98.33 | - | - | 0 | - | 0.00% |
| 2016-08-25 | 0 | 138.7 | 138.1 | 138.9 | - | - | 0 | 0 | - | 98.18 | 97.76 | 98.33 | - | - | 0 | - | 0.00% |
| 2016-08-24 | 0 | 138.7 | 138.2 | 138.9 | - | - | 0 | 0 | - | 98.18 | 97.83 | 98.33 | - | - | 0 | - | 0.00% |
| 2016-08-23 | 0 | 138.7 | 138.2 | 138.9 | 138.7 | 138.7 | 500 | 69,350 | 138.70 | 98.18 | 97.83 | 98.33 | 98.18 | 98.18 | 706 | 98.184 | -0.14% |
| 2016-08-22 | 0 | 138.9 | 138.2 | 138.9 | - | - | 0 | 0 | - | 98.33 | 97.83 | 98.33 | - | - | 0 | - | -0.07% |
| 2016-08-19 | 0 | 139.0 | 138.1 | 139.0 | 139.0 | 139.0 | 2,000 | 278,000 | 139.00 | 98.40 | 97.76 | 98.40 | 98.40 | 98.40 | 2,825 | 98.396 | 0.00% |
| 2016-08-18 | 0 | 139.0 | 138.8 | 157.1 | 139.0 | 139.0 | 11,000 | 1,529,000 | 139.00 | 98.40 | 98.25 | 111.2 | 98.40 | 98.40 | 15,539 | 98.396 | 0.80% |
| 2016-08-17 | 0 | 137.9 | 137.8 | 139.0 | 137.8 | 138.0 | 10,000 | 1,379,400 | 137.94 | 97.62 | 97.55 | 98.40 | 97.55 | 97.69 | 14,127 | 97.646 | -0.79% |
| 2016-08-16 | 0 | 139.0 | 138.1 | 139.0 | - | - | 0 | 0 | - | 98.40 | 97.76 | 98.40 | - | - | 0 | - | 0.00% |
| 2016-08-15 | 0 | 139.0 | 138.5 | 139.0 | 138.9 | 139.0 | 3,500 | 486,450 | 138.99 | 98.40 | 98.04 | 98.40 | 98.33 | 98.40 | 4,944 | 98.386 | 0.00% |
| 2016-08-12 | 0 | 139.0 | 138.2 | 139.0 | 138.1 | 139.0 | 2,500 | 345,700 | 138.28 | 98.40 | 97.83 | 98.40 | 97.76 | 98.40 | 3,532 | 97.886 | 0.00% |
| 2016-08-11 | 0 | 139.0 | 138.7 | 139.0 | - | - | 0 | 0 | - | 98.40 | 98.18 | 98.40 | - | - | 0 | - | 0.00% |
| 2016-08-10 | 0 | 139.0 | 138.9 | 139.0 | - | - | 1 | 139 | 139.00 | 98.40 | 98.33 | 98.40 | - | - | 1 | 98.396 | 0.00% |
| 2016-08-09 | 0 | 139.0 | 138.1 | 140.0 | 139.0 | 139.0 | 1,000 | 139,000 | 139.00 | 98.40 | 97.76 | 99.10 | 98.40 | 98.40 | 1,413 | 98.396 | -0.22% |
| 2016-08-08 | 0 | 139.3 | 139.3 | 140.0 | 138.9 | 139.3 | 19,000 | 2,643,100 | 139.11 | 98.61 | 98.61 | 99.10 | 98.33 | 98.61 | 26,841 | 98.474 | 0.58% |
| 2016-08-05 | 0 | 138.5 | 138.2 | 139.0 | 138.0 | 138.5 | 15,000 | 2,076,500 | 138.43 | 98.04 | 97.83 | 98.40 | 97.69 | 98.04 | 21,190 | 97.995 | 0.36% |
| 2016-08-04 | 0 | 138.0 | 137.9 | 138.4 | 137.9 | 138.5 | 4,000 | 552,200 | 138.05 | 97.69 | 97.62 | 97.97 | 97.62 | 98.04 | 5,651 | 97.723 | 0.00% |
| 2016-08-03 | 0 | 138.0 | 137.0 | 138.5 | 138.0 | 138.3 | 2,500 | 345,300 | 138.12 | 97.69 | 96.98 | 98.04 | 97.69 | 97.90 | 3,532 | 97.773 | -0.22% |
| 2016-08-01 | 0 | 138.3 | 138.3 | 139.0 | 138.2 | 139.0 | 4,500 | 624,300 | 138.73 | 97.90 | 97.90 | 98.40 | 97.83 | 98.40 | 6,357 | 98.207 | 0.22% |
| 2016-07-29 | 0 | 138.0 | 138.0 | 138.9 | 138.0 | 138.0 | 2,000 | 276,000 | 138.00 | 97.69 | 97.69 | 98.33 | 97.69 | 97.69 | 2,825 | 97.688 | 0.00% |
| 2016-07-28 | 0 | 138.0 | 137.7 | 138.0 | 138.0 | 138.0 | 1,000 | 138,000 | 138.00 | 97.69 | 97.48 | 97.69 | 97.69 | 97.69 | 1,413 | 97.688 | 0.00% |
| 2016-07-27 | 0 | 138.0 | 137.9 | 138.8 | 138.0 | 138.1 | 6,000 | 828,100 | 138.02 | 97.69 | 97.62 | 98.25 | 97.69 | 97.76 | 8,476 | 97.700 | 0.00% |
| 2016-07-26 | 0 | 138.0 | 138.0 | 139.0 | 138.0 | 138.0 | 6,000 | 828,000 | 138.00 | 97.69 | 97.69 | 98.40 | 97.69 | 97.69 | 8,476 | 97.688 | 0.00% |
| 2016-07-25 | 0 | 138.0 | 138.0 | 138.8 | 138.0 | 138.0 | 6,000 | 828,000 | 138.00 | 97.69 | 97.69 | 98.25 | 97.69 | 97.69 | 8,476 | 97.688 | 0.00% |
| 2016-07-22 | 0 | 138.0 | 138.0 | 138.8 | 138.0 | 138.0 | 6,000 | 828,000 | 138.00 | 97.69 | 97.69 | 98.25 | 97.69 | 97.69 | 8,476 | 97.688 | 0.00% |
| 2016-07-21 | 0 | 138.0 | 138.0 | 139.0 | 138.0 | 138.1 | 8,000 | 1,104,200 | 138.03 | 97.69 | 97.69 | 98.40 | 97.69 | 97.76 | 11,301 | 97.706 | 0.00% |
| 2016-07-20 | 0 | 138.0 | 137.5 | 155.3 | 138.0 | 138.0 | 6,000 | 828,000 | 138.00 | 97.69 | 97.33 | 109.9 | 97.69 | 97.69 | 8,476 | 97.688 | 0.00% |
| 2016-07-19 | 0 | 138.0 | 136.5 | 138.0 | - | - | 0 | 0 | - | 97.69 | 96.63 | 97.69 | - | - | 0 | - | 0.00% |
| 2016-07-18 | 0 | 138.0 | 136.2 | 138.9 | 138.0 | 138.1 | 7,000 | 966,050 | 138.01 | 97.69 | 96.41 | 98.33 | 97.69 | 97.76 | 9,889 | 97.693 | -0.72% |
| 2016-07-15 | 0 | 139.0 | 137.1 | 139.0 | 137.0 | 139.0 | 15,500 | 2,136,000 | 137.81 | 98.40 | 97.05 | 98.40 | 96.98 | 98.40 | 21,896 | 97.551 | 1.46% |
| 2016-07-14 | 0 | 137.0 | 136.2 | 138.0 | 137.0 | 137.0 | 6,000 | 822,000 | 137.00 | 96.98 | 96.41 | 97.69 | 96.98 | 96.98 | 8,476 | 96.980 | 0.00% |
| 2016-07-13 | 0 | 137.0 | 136.5 | 137.0 | - | - | 0 | 0 | - | 96.98 | 96.63 | 96.98 | - | - | 0 | - | 0.00% |
| 2016-07-12 | 0 | 137.0 | 136.5 | 138.0 | 137.0 | 137.0 | 6,000 | 822,000 | 137.00 | 96.98 | 96.63 | 97.69 | 96.98 | 96.98 | 8,476 | 96.980 | 0.00% |
| 2016-07-11 | 0 | 137.0 | 137.0 | 137.9 | 137.0 | 137.0 | 7,000 | 959,000 | 137.00 | 96.98 | 96.98 | 97.62 | 96.98 | 96.98 | 9,889 | 96.980 | 0.00% |
| 2016-07-08 | 0 | 137.0 | 136.0 | 137.0 | 137.0 | 137.0 | 1,000 | 137,000 | 137.00 | 96.98 | 96.27 | 96.98 | 96.98 | 96.98 | 1,413 | 96.980 | 0.37% |
| 2016-07-07 | 0 | 136.5 | 136.5 | 137.0 | - | - | 0 | 0 | - | 96.63 | 96.63 | 96.98 | - | - | 0 | - | 0.00% |
| 2016-07-06 | 0 | 136.5 | 136.5 | 137.0 | 136.5 | 136.5 | 500 | 68,250 | 136.50 | 96.63 | 96.63 | 96.98 | 96.63 | 96.63 | 706 | 96.626 | -0.36% |
| 2016-07-05 | 0 | 137.0 | 137.0 | 138.0 | 137.0 | 137.0 | 8,000 | 1,096,000 | 137.00 | 96.98 | 96.98 | 97.69 | 96.98 | 96.98 | 11,301 | 96.980 | 0.00% |
| 2016-07-04 | 0 | 137.0 | 136.0 | 138.0 | 137.0 | 137.9 | 6,500 | 891,800 | 137.20 | 96.98 | 96.27 | 97.69 | 96.98 | 97.62 | 9,182 | 97.122 | 0.00% |
| 2016-06-30 | 0 | 137.0 | 136.5 | 137.0 | 137.0 | 137.0 | 6,000 | 822,000 | 137.00 | 96.98 | 96.63 | 96.98 | 96.98 | 96.98 | 8,476 | 96.980 | 0.37% |
| 2016-06-29 | 0 | 136.5 | 135.5 | 137.0 | 136.5 | 136.5 | 500 | 68,250 | 136.50 | 96.63 | 95.92 | 96.98 | 96.63 | 96.63 | 706 | 96.626 | 1.11% |
| 2016-06-28 | 0 | 135.0 | 135.0 | 137.0 | - | - | 0 | 0 | - | 95.56 | 95.56 | 96.98 | - | - | 0 | - | 0.00% |
| 2016-06-27 | 0 | 135.0 | 135.0 | 137.0 | 135.0 | 135.0 | 1,000 | 135,000 | 135.00 | 95.56 | 95.56 | 96.98 | 95.56 | 95.56 | 1,413 | 95.564 | -1.10% |
| 2016-06-24 | 0 | 136.5 | 134.7 | 136.5 | 136.5 | 136.5 | 500 | 68,250 | 136.50 | 96.63 | 95.35 | 96.63 | 96.63 | 96.63 | 706 | 96.626 | 1.04% |
| 2016-06-23 | 0 | 135.1 | 135.1 | 136.5 | - | - | 0 | 0 | - | 95.64 | 95.64 | 96.63 | - | - | 0 | - | 0.07% |
| 2016-06-22 | 0 | 135.0 | 135.0 | 136.5 | - | - | 0 | 0 | - | 95.56 | 95.56 | 96.63 | - | - | 0 | - | 0.00% |
| 2016-06-21 | 0 | 135.0 | 135.0 | 136.5 | 135.0 | 135.0 | 1,000 | 135,000 | 135.00 | 95.56 | 95.56 | 96.63 | 95.56 | 95.56 | 1,413 | 95.564 | -0.74% |
| 2016-06-20 | 0 | 136.0 | 135.0 | 137.0 | - | - | 0 | 0 | - | 96.27 | 95.56 | 96.98 | - | - | 0 | - | 0.00% |
| 2016-06-17 | 0 | 136.0 | 135.0 | 137.0 | - | - | 0 | 0 | - | 96.27 | 95.56 | 96.98 | - | - | 0 | - | 0.00% |
| 2016-06-16 | 0 | 136.0 | 135.0 | 137.0 | - | - | 0 | 0 | - | 96.27 | 95.56 | 96.98 | - | - | 0 | - | 0.00% |
| 2016-06-15 | 0 | 136.0 | 131.6 | 137.0 | - | - | 0 | 0 | - | 96.27 | 93.16 | 96.98 | - | - | 0 | - | 0.00% |
| 2016-06-14 | 0 | 136.0 | 135.0 | 137.0 | - | - | 0 | 0 | - | 96.27 | 95.56 | 96.98 | - | - | 0 | - | 0.00% |
| 2016-06-13 | 0 | 136.0 | 135.2 | 136.8 | - | - | 0 | 0 | - | 96.27 | 95.71 | 96.84 | - | - | 0 | - | 0.00% |
| 2016-06-10 | 0 | 136.0 | 135.8 | 137.0 | - | - | 0 | 0 | - | 96.27 | 96.13 | 96.98 | - | - | 0 | - | 0.00% |
| 2016-06-08 | 0 | 136.0 | 135.8 | 137.0 | - | - | 0 | 0 | - | 96.27 | 96.13 | 96.98 | - | - | 0 | - | 0.00% |
| 2016-06-07 | 0 | 136.0 | 135.3 | 136.8 | - | - | 0 | 0 | - | 96.27 | 95.78 | 96.84 | - | - | 0 | - | 0.00% |
| 2016-06-06 | 0 | 136.0 | 135.2 | 137.0 | - | - | 0 | 0 | - | 96.27 | 95.71 | 96.98 | - | - | 0 | - | 0.00% |
| 2016-06-03 | 0 | 136.0 | 135.5 | 137.0 | - | - | 0 | 0 | - | 96.27 | 95.92 | 96.98 | - | - | 0 | - | 0.00% |
| 2016-06-02 | 0 | 136.0 | 135.2 | 138.0 | - | - | 0 | 0 | - | 96.27 | 95.71 | 97.69 | - | - | 0 | - | 0.00% |
| 2016-06-01 | 0 | 136.0 | 135.2 | 137.0 | 136.0 | 136.0 | 2,000 | 272,000 | 136.00 | 96.27 | 95.71 | 96.98 | 96.27 | 96.27 | 2,825 | 96.272 | 0.44% |
| 2016-05-31 | 0 | 135.4 | 135.4 | 136.1 | 135.2 | 135.8 | 3,000 | 406,800 | 135.60 | 95.85 | 95.85 | 96.34 | 95.71 | 96.13 | 4,238 | 95.989 | -0.51% |
| 2016-05-30 | 0 | 136.1 | 134.9 | 137.0 | - | - | 0 | 0 | - | 96.34 | 95.49 | 96.98 | - | - | 0 | - | 0.00% |
| 2016-05-27 | 0 | 136.1 | 134.8 | 136.8 | - | - | 0 | 0 | - | 96.34 | 95.42 | 96.84 | - | - | 0 | - | 0.00% |
| 2016-05-26 | 0 | 138.3 | 137.0 | 138.4 | - | - | 0 | 0 | - | 96.34 | 95.44 | 96.41 | - | - | 0 | - | 0.00% |
| 2016-05-25 | 0 | 138.3 | 136.2 | 138.3 | 135.0 | 138.5 | 8,500 | 1,157,650 | 136.19 | 96.34 | 94.88 | 96.34 | 94.04 | 96.48 | 12,202 | 94.876 | -0.14% |
| 2016-05-24 | 0 | 138.5 | 136.5 | 138.5 | 138.0 | 138.5 | 1,000 | 138,250 | 138.25 | 96.48 | 95.09 | 96.48 | 96.13 | 96.48 | 1,435 | 96.308 | 0.00% |
| 2016-05-23 | 0 | 138.5 | 138.2 | 138.5 | 138.5 | 138.5 | 500 | 69,250 | 138.50 | 96.48 | 96.27 | 96.48 | 96.48 | 96.48 | 718 | 96.482 | 0.00% |
| 2016-05-20 | 0 | 138.5 | 138.0 | 138.5 | 138.2 | 138.5 | 4,500 | 622,050 | 138.23 | 96.48 | 96.13 | 96.48 | 96.27 | 96.48 | 6,460 | 96.297 | 0.22% |
| 2016-05-19 | 0 | 138.2 | 138.0 | 138.4 | 138.2 | 138.2 | 2,000 | 276,400 | 138.20 | 96.27 | 96.13 | 96.41 | 96.27 | 96.27 | 2,871 | 96.273 | 0.00% |
| 2016-05-18 | 0 | 138.2 | 138.0 | 138.2 | 138.2 | 138.2 | 4,000 | 552,800 | 138.20 | 96.27 | 96.13 | 96.27 | 96.27 | 96.27 | 5,742 | 96.273 | 0.14% |
| 2016-05-17 | 0 | 138.0 | 137.9 | 138.2 | 137.8 | 138.0 | 11,000 | 1,517,200 | 137.93 | 96.13 | 96.06 | 96.27 | 95.99 | 96.13 | 15,790 | 96.083 | 0.15% |
| 2016-05-16 | 0 | 137.8 | 136.4 | 137.8 | - | - | 0 | 0 | - | 95.99 | 95.02 | 95.99 | - | - | 0 | - | 0.00% |
| 2016-05-13 | 0 | 137.8 | 136.0 | 137.8 | - | - | 0 | 0 | - | 95.99 | 94.74 | 95.99 | - | - | 0 | - | 0.00% |
| 2016-05-12 | 0 | 137.8 | 136.1 | 137.8 | 137.8 | 137.8 | 2,500 | 344,500 | 137.80 | 95.99 | 94.81 | 95.99 | 95.99 | 95.99 | 3,589 | 95.995 | 0.00% |
| 2016-05-11 | 0 | 137.8 | 136.8 | 137.8 | 137.8 | 137.8 | 2,000 | 275,600 | 137.80 | 95.99 | 95.30 | 95.99 | 95.99 | 95.99 | 2,871 | 95.995 | 0.00% |
| 2016-05-10 | 0 | 137.8 | 137.2 | 137.8 | 137.8 | 137.8 | 2,000 | 275,600 | 137.80 | 95.99 | 95.58 | 95.99 | 95.99 | 95.99 | 2,871 | 95.995 | 0.00% |
| 2016-05-09 | 0 | 137.8 | 136.2 | 138.0 | 137.5 | 137.8 | 4,000 | 550,600 | 137.65 | 95.99 | 94.88 | 96.13 | 95.79 | 95.99 | 5,742 | 95.890 | 0.22% |
| 2016-05-06 | 0 | 137.5 | 137.0 | 137.5 | - | - | 0 | 0 | - | 95.79 | 95.44 | 95.79 | - | - | 0 | - | 0.00% |
| 2016-05-05 | 0 | 137.5 | 136.6 | 137.5 | - | - | 0 | 0 | - | 95.79 | 95.16 | 95.79 | - | - | 0 | - | 0.00% |
| 2016-05-04 | 0 | 137.5 | 133.5 | 137.5 | - | - | 0 | 0 | - | 95.79 | 93.00 | 95.79 | - | - | 0 | - | -0.36% |
| 2016-05-03 | 0 | 138.0 | 136.3 | 138.0 | - | - | 0 | 0 | - | 96.13 | 94.95 | 96.13 | - | - | 0 | - | 0.00% |
| 2016-04-29 | 0 | 138.0 | 136.5 | 138.0 | - | - | 0 | 0 | - | 96.13 | 95.09 | 96.13 | - | - | 0 | - | 0.00% |
| 2016-04-28 | 0 | 138.0 | 137.0 | 138.0 | 136.8 | 138.0 | 4,500 | 617,800 | 137.29 | 96.13 | 95.44 | 96.13 | 95.30 | 96.13 | 6,460 | 95.639 | 0.29% |
| 2016-04-27 | 0 | 137.6 | 136.8 | 137.6 | - | - | 0 | 0 | - | 95.86 | 95.30 | 95.86 | - | - | 0 | - | 0.00% |
| 2016-04-26 | 0 | 137.6 | 136.4 | 137.6 | - | - | 0 | 0 | - | 95.86 | 95.02 | 95.86 | - | - | 0 | - | 0.00% |
| 2016-04-25 | 0 | 137.6 | 136.6 | 137.6 | - | - | 0 | 0 | - | 95.86 | 95.16 | 95.86 | - | - | 0 | - | 0.00% |
| 2016-04-22 | 0 | 137.6 | 137.1 | 137.6 | 137.0 | 137.6 | 5,000 | 685,600 | 137.12 | 95.86 | 95.51 | 95.86 | 95.44 | 95.86 | 7,177 | 95.521 | 0.44% |
| 2016-04-21 | 0 | 137.0 | 136.0 | 137.0 | 136.9 | 137.0 | 10,000 | 1,369,800 | 136.98 | 95.44 | 94.74 | 95.44 | 95.37 | 95.44 | 14,355 | 95.424 | 0.15% |
| 2016-04-20 | 0 | 136.8 | 135.5 | 137.0 | 136.8 | 136.8 | 4,000 | 547,200 | 136.80 | 95.30 | 94.39 | 95.44 | 95.30 | 95.30 | 5,742 | 95.298 | 1.26% |
| 2016-04-19 | 0 | 135.1 | 135.0 | 135.3 | 135.1 | 137.0 | 5,500 | 745,050 | 135.46 | 94.11 | 94.04 | 94.25 | 94.11 | 95.44 | 7,895 | 94.367 | 0.07% |
| 2016-04-18 | 0 | 135.0 | 135.0 | 138.0 | 135.0 | 135.0 | 3,000 | 405,000 | 135.00 | 94.04 | 94.04 | 96.13 | 94.04 | 94.04 | 4,306 | 94.044 | 0.00% |
| 2016-04-15 | 0 | 135.0 | 135.0 | 138.0 | 135.0 | 135.0 | 3,500 | 472,500 | 135.00 | 94.04 | 94.04 | 96.13 | 94.04 | 94.04 | 5,024 | 94.044 | -2.17% |
| 2016-04-14 | 0 | 138.0 | 135.0 | 138.0 | - | - | 0 | 0 | - | 96.13 | 94.04 | 96.13 | - | - | 0 | - | 0.00% |
| 2016-04-13 | 0 | 138.0 | 134.9 | 138.0 | 138.0 | 138.0 | 1,000 | 138,000 | 138.00 | 96.13 | 93.97 | 96.13 | 96.13 | 96.13 | 1,435 | 96.134 | 2.53% |
| 2016-04-12 | 0 | 134.6 | 134.3 | 138.0 | - | - | 0 | 0 | - | 93.77 | 93.56 | 96.13 | - | - | 0 | - | 0.00% |
| 2016-04-11 | 0 | 134.6 | 134.3 | 137.0 | 134.6 | 134.6 | 1,000 | 134,600 | 134.60 | 93.77 | 93.56 | 95.44 | 93.77 | 93.77 | 1,435 | 93.766 | 0.15% |
| 2016-04-08 | 0 | 134.4 | 134.0 | 138.0 | 134.4 | 135.0 | 2,000 | 269,600 | 134.80 | 93.63 | 93.35 | 96.13 | 93.63 | 94.04 | 2,871 | 93.905 | -0.52% |
| 2016-04-07 | 0 | 135.1 | 135.0 | 136.0 | 135.0 | 135.1 | 3,500 | 472,700 | 135.06 | 94.11 | 94.04 | 94.74 | 94.04 | 94.11 | 5,024 | 94.084 | 0.07% |
| 2016-04-06 | 0 | 135.0 | 135.0 | 138.0 | 135.0 | 135.0 | 500 | 67,500 | 135.00 | 94.04 | 94.04 | 96.13 | 94.04 | 94.04 | 718 | 94.044 | 0.00% |
| 2016-04-05 | 0 | 135.0 | 135.0 | 138.0 | 135.0 | 135.0 | 500 | 67,500 | 135.00 | 94.04 | 94.04 | 96.13 | 94.04 | 94.04 | 718 | 94.044 | -0.74% |
| 2016-04-01 | 0 | 136.0 | 135.0 | 138.0 | - | - | 0 | 0 | - | 94.74 | 94.04 | 96.13 | - | - | 0 | - | 0.00% |
| 2016-03-31 | 0 | 136.0 | 135.0 | 138.0 | 136.0 | 136.0 | 1,000 | 136,000 | 136.00 | 94.74 | 94.04 | 96.13 | 94.74 | 94.74 | 1,435 | 94.741 | -2.09% |
| 2016-03-30 | 0 | 138.9 | 135.0 | 139.0 | - | - | 0 | 0 | - | 96.76 | 94.04 | 96.83 | - | - | 0 | - | 0.00% |
| 2016-03-29 | 0 | 138.9 | 131.6 | 139.0 | - | - | 0 | 0 | - | 96.76 | 91.68 | 96.83 | - | - | 0 | - | 0.00% |
| 2016-03-24 | 0 | 138.9 | 132.0 | 139.0 | - | - | 0 | 0 | - | 96.76 | 91.95 | 96.83 | - | - | 0 | - | 0.00% |
| 2016-03-23 | 0 | 138.9 | 131.6 | 139.0 | - | - | 0 | 0 | - | 96.76 | 91.68 | 96.83 | - | - | 0 | - | 0.00% |
| 2016-03-22 | 0 | 138.9 | 131.6 | 138.9 | - | - | 0 | 0 | - | 96.76 | 91.68 | 96.76 | - | - | 0 | - | -0.07% |
| 2016-03-21 | 0 | 139.0 | 131.6 | 139.0 | - | - | 0 | 0 | - | 96.83 | 91.68 | 96.83 | - | - | 0 | - | -0.71% |
| 2016-03-18 | 0 | 140.0 | 131.5 | 140.0 | 140.0 | 140.0 | 500 | 70,000 | 140.00 | 97.53 | 91.61 | 97.53 | 97.53 | 97.53 | 718 | 97.527 | 0.00% |
| 2016-03-17 | 0 | 140.0 | 131.2 | 141.0 | - | - | 0 | 0 | - | 97.53 | 91.40 | 98.22 | - | - | 0 | - | 0.00% |
| 2016-03-16 | 0 | 140.0 | 130.1 | 140.0 | - | - | 0 | 0 | - | 97.53 | 90.63 | 97.53 | - | - | 0 | - | 0.00% |
| 2016-03-15 | 0 | 140.0 | 131.1 | 140.0 | - | - | 0 | 0 | - | 97.53 | 91.33 | 97.53 | - | - | 0 | - | 0.00% |
| 2016-03-14 | 0 | 140.0 | 131.1 | 140.0 | - | - | 0 | 0 | - | 97.53 | 91.33 | 97.53 | - | - | 0 | - | 0.00% |
| 2016-03-11 | 0 | 140.0 | 131.0 | 140.0 | 140.0 | 140.0 | 500 | 70,000 | 140.00 | 97.53 | 91.26 | 97.53 | 97.53 | 97.53 | 718 | 97.527 | 6.87% |
| 2016-03-10 | 0 | 131.0 | 131.0 | 150.9 | - | - | 0 | 0 | - | 91.26 | 91.26 | 105.1 | - | - | 0 | - | 0.00% |
| 2016-03-09 | 0 | 131.0 | 130.0 | 150.9 | 131.0 | 131.0 | 500 | 65,500 | 131.00 | 91.26 | 90.56 | 105.1 | 91.26 | 91.26 | 718 | 91.258 | 0.00% |
| 2016-03-08 | 0 | 131.0 | 130.0 | 150.9 | - | - | 0 | 0 | - | 91.26 | 90.56 | 105.1 | - | - | 0 | - | 0.00% |
| 2016-03-07 | 0 | 131.0 | 130.0 | 150.9 | - | - | 0 | 0 | - | 91.26 | 90.56 | 105.1 | - | - | 0 | - | 0.00% |
| 2016-03-04 | 0 | 131.0 | 130.0 | 150.9 | - | - | 0 | 0 | - | 91.26 | 90.56 | 105.1 | - | - | 0 | - | 0.00% |
| 2016-03-03 | 0 | 131.0 | 130.0 | 150.9 | - | - | 0 | 0 | - | 91.26 | 90.56 | 105.1 | - | - | 0 | - | 0.00% |
| 2016-03-02 | 0 | 131.0 | 131.0 | 140.0 | - | - | 0 | 0 | - | 91.26 | 91.26 | 97.53 | - | - | 0 | - | 0.00% |
| 2016-03-01 | 0 | 131.0 | 131.0 | 140.0 | - | - | 3,000 | 393,000 | 131.00 | 91.26 | 91.26 | 97.53 | - | - | 4,306 | 91.258 | 0.61% |
| 2016-02-29 | 0 | 130.2 | 130.2 | 140.0 | - | - | 0 | 0 | - | 90.70 | 90.70 | 97.53 | - | - | 0 | - | 0.15% |
| 2016-02-26 | 0 | 130.0 | 130.0 | 140.0 | - | - | 0 | 0 | - | 90.56 | 90.56 | 97.53 | - | - | 0 | - | 0.00% |
| 2016-02-25 | 0 | 130.0 | 130.0 | 132.0 | - | - | 0 | 0 | - | 90.56 | 90.56 | 91.95 | - | - | 0 | - | 0.39% |
| 2016-02-24 | 0 | 129.5 | 128.5 | 149.2 | - | - | 0 | 0 | - | 90.21 | 89.52 | 103.9 | - | - | 0 | - | 0.00% |
| 2016-02-23 | 0 | 129.5 | 129.5 | 148.6 | - | - | 0 | 0 | - | 90.21 | 90.21 | 103.5 | - | - | 0 | - | 0.39% |
| 2016-02-22 | 0 | 129.0 | 124.5 | 148.6 | - | - | 0 | 0 | - | 89.86 | 86.73 | 103.5 | - | - | 0 | - | 0.00% |
| 2016-02-19 | 0 | 129.0 | 129.0 | - | - | - | 0 | 0 | - | 89.86 | 89.86 | - | - | - | 0 | - | 0.39% |
| 2016-02-18 | 0 | 128.5 | 128.5 | 148.0 | - | - | 0 | 0 | - | 89.52 | 89.52 | 103.1 | - | - | 0 | - | 0.00% |
| 2016-02-17 | 0 | 128.5 | 128.5 | 140.0 | - | - | 0 | 0 | - | 89.52 | 89.52 | 97.53 | - | - | 0 | - | 0.00% |
| 2016-02-16 | 0 | 128.5 | 128.0 | 148.0 | - | - | 0 | 0 | - | 89.52 | 89.17 | 103.1 | - | - | 0 | - | 0.00% |
| 2016-02-15 | 0 | 128.5 | 126.0 | 132.0 | - | - | 0 | 0 | - | 89.52 | 87.77 | 91.95 | - | - | 0 | - | 0.00% |
| 2016-02-12 | 0 | 128.5 | 126.0 | 148.0 | - | - | 0 | 0 | - | 89.52 | 87.77 | 103.1 | - | - | 0 | - | 0.00% |
| 2016-02-11 | 0 | 128.5 | 125.5 | 140.0 | - | - | 0 | 0 | - | 89.52 | 87.43 | 97.53 | - | - | 0 | - | 0.00% |
| 2016-02-05 | 0 | 128.5 | 125.0 | 139.0 | - | - | 0 | 0 | - | 89.52 | 87.08 | 96.83 | - | - | 0 | - | 0.00% |
| 2016-02-04 | 0 | 128.5 | 124.7 | 140.0 | - | - | 0 | 0 | - | 89.52 | 86.87 | 97.53 | - | - | 0 | - | 0.00% |
| 2016-02-03 | 0 | 128.5 | 124.5 | 148.0 | - | - | 0 | 0 | - | 89.52 | 86.73 | 103.1 | - | - | 0 | - | 0.00% |
| 2016-02-02 | 0 | 128.5 | 128.0 | 135.0 | - | - | 0 | 0 | - | 89.52 | 89.17 | 94.04 | - | - | 0 | - | 0.00% |
| 2016-02-01 | 0 | 131.0 | 130.1 | 135.0 | - | - | 1 | 140 | 140.00 | 89.52 | 88.90 | 92.25 | - | - | 1 | 95.666 | 0.00% |
| 2016-01-29 | 0 | 131.0 | 131.0 | 135.0 | - | - | 0 | 0 | - | 89.52 | 89.52 | 92.25 | - | - | 0 | - | 0.00% |
| 2016-01-28 | 0 | 131.0 | 130.0 | 146.9 | 131.0 | 131.0 | 2,000 | 262,000 | 131.00 | 89.52 | 88.83 | 100.4 | 89.52 | 89.52 | 2,927 | 89.516 | 0.77% |
| 2016-01-27 | 0 | 130.0 | 130.0 | 146.9 | - | - | 0 | 0 | - | 88.83 | 88.83 | 100.4 | - | - | 0 | - | 0.00% |
| 2016-01-26 | 0 | 130.0 | 129.0 | 143.0 | - | - | 0 | 0 | - | 88.83 | 88.15 | 97.72 | - | - | 0 | - | 0.00% |
| 2016-01-25 | 0 | 130.0 | 130.0 | 146.9 | 130.0 | 130.0 | 1,000 | 130,000 | 130.00 | 88.83 | 88.83 | 100.4 | 88.83 | 88.83 | 1,463 | 88.833 | -0.76% |
| 2016-01-22 | 0 | 131.0 | 129.1 | 131.0 | - | - | 0 | 0 | - | 89.52 | 88.22 | 89.52 | - | - | 0 | - | 0.00% |
| 2016-01-21 | 0 | 131.0 | 130.0 | 135.0 | 131.0 | 131.0 | 1,500 | 196,500 | 131.00 | 89.52 | 88.83 | 92.25 | 89.52 | 89.52 | 2,195 | 89.516 | -1.50% |
| 2016-01-20 | 0 | 133.0 | 130.0 | 135.0 | - | - | 0 | 0 | - | 90.88 | 88.83 | 92.25 | - | - | 0 | - | 0.00% |
| 2016-01-19 | 0 | 133.0 | 131.0 | 135.0 | - | - | 0 | 0 | - | 90.88 | 89.52 | 92.25 | - | - | 0 | - | 0.00% |
| 2016-01-18 | 0 | 133.0 | 131.0 | 135.0 | 133.0 | 133.0 | 1,000 | 133,000 | 133.00 | 90.88 | 89.52 | 92.25 | 90.88 | 90.88 | 1,463 | 90.883 | 0.76% |
| 2016-01-15 | 0 | 132.0 | 131.0 | 136.0 | - | - | 0 | 0 | - | 90.20 | 89.52 | 92.93 | - | - | 0 | - | 0.00% |
| 2016-01-14 | 0 | 132.0 | 130.1 | 145.8 | - | - | 0 | 0 | - | 90.20 | 88.90 | 99.63 | - | - | 0 | - | 0.00% |
| 2016-01-13 | 0 | 132.0 | 131.0 | 145.8 | - | - | 0 | 0 | - | 90.20 | 89.52 | 99.63 | - | - | 0 | - | 0.00% |
| 2016-01-12 | 0 | 132.0 | 132.0 | 137.0 | - | - | 0 | 0 | - | 90.20 | 90.20 | 93.62 | - | - | 0 | - | 0.38% |
| 2016-01-11 | 0 | 131.5 | 130.2 | 145.2 | - | - | 0 | 0 | - | 89.86 | 88.97 | 99.22 | - | - | 0 | - | 0.00% |
| 2016-01-08 | 0 | 131.5 | 131.5 | 133.0 | - | - | 0 | 0 | - | 89.86 | 89.86 | 90.88 | - | - | 0 | - | 0.38% |
| 2016-01-07 | 0 | 131.0 | 131.0 | 135.0 | 131.0 | 132.0 | 1,000 | 131,500 | 131.50 | 89.52 | 89.52 | 92.25 | 89.52 | 90.20 | 1,463 | 89.858 | -2.53% |
| 2016-01-06 | 0 | 134.4 | 133.0 | 135.0 | - | - | 0 | 0 | - | 91.84 | 90.88 | 92.25 | - | - | 0 | - | 0.00% |
| 2016-01-05 | 0 | 134.4 | 132.5 | 137.1 | - | - | 0 | 0 | - | 91.84 | 90.54 | 93.68 | - | - | 0 | - | 0.00% |
| 2016-01-04 | 0 | 134.4 | 132.0 | 137.0 | - | - | 0 | 0 | - | 91.84 | 90.20 | 93.62 | - | - | 0 | - | 0.00% |
| 2015-12-31 | 0 | 134.4 | 133.0 | 138.0 | 134.4 | 135.0 | 5,780 | 779,328 | 134.83 | 91.84 | 90.88 | 94.30 | 91.84 | 92.25 | 8,459 | 92.135 | 0.30% |
| 2015-12-30 | 0 | 134.0 | 133.0 | 135.0 | - | - | 0 | 0 | - | 91.57 | 90.88 | 92.25 | - | - | 0 | - | 0.00% |
| 2015-12-29 | 0 | 134.0 | 133.0 | 135.0 | - | - | 0 | 0 | - | 91.57 | 90.88 | 92.25 | - | - | 0 | - | 0.00% |
| 2015-12-28 | 0 | 134.0 | 133.0 | 135.0 | - | - | 0 | 0 | - | 91.57 | 90.88 | 92.25 | - | - | 0 | - | 0.00% |
| 2015-12-24 | 0 | 134.0 | 133.0 | 135.0 | - | - | 0 | 0 | - | 91.57 | 90.88 | 92.25 | - | - | 0 | - | 0.00% |
| 2015-12-23 | 0 | 134.0 | 133.0 | 135.0 | - | - | 0 | 0 | - | 91.57 | 90.88 | 92.25 | - | - | 0 | - | 0.00% |
| 2015-12-22 | 0 | 134.0 | 133.0 | 135.0 | - | - | 0 | 0 | - | 91.57 | 90.88 | 92.25 | - | - | 0 | - | 0.00% |
| 2015-12-21 | 0 | 134.0 | 132.0 | 135.0 | - | - | 0 | 0 | - | 91.57 | 90.20 | 92.25 | - | - | 0 | - | 0.00% |
| 2015-12-18 | 0 | 134.0 | 132.0 | 135.0 | 134.0 | 134.0 | 1,000 | 134,000 | 134.00 | 91.57 | 90.20 | 92.25 | 91.57 | 91.57 | 1,463 | 91.566 | 0.00% |
| 2015-12-17 | 0 | 134.0 | 133.0 | 134.0 | - | - | 0 | 0 | - | 91.57 | 90.88 | 91.57 | - | - | 0 | - | 0.00% |
| 2015-12-16 | 0 | 134.0 | 132.8 | 135.0 | - | - | 0 | 0 | - | 91.57 | 90.75 | 92.25 | - | - | 0 | - | 0.00% |
| 2015-12-15 | 0 | 134.0 | 132.8 | 135.0 | - | - | 0 | 0 | - | 91.57 | 90.75 | 92.25 | - | - | 0 | - | 0.00% |
| 2015-12-14 | 0 | 134.0 | 129.4 | 134.0 | - | - | 0 | 0 | - | 91.57 | 88.42 | 91.57 | - | - | 0 | - | 0.00% |
| 2015-12-11 | 0 | 134.0 | 133.0 | 135.0 | - | - | 0 | 0 | - | 91.57 | 90.88 | 92.25 | - | - | 0 | - | 0.00% |
| 2015-12-10 | 0 | 134.0 | 133.0 | 135.0 | - | - | 0 | 0 | - | 91.57 | 90.88 | 92.25 | - | - | 0 | - | 0.00% |
| 2015-12-09 | 0 | 134.0 | 132.1 | 140.0 | - | - | 0 | 0 | - | 91.57 | 90.27 | 95.67 | - | - | 0 | - | 0.00% |
| 2015-12-08 | 0 | 134.0 | 133.0 | 136.0 | - | - | 0 | 0 | - | 91.57 | 90.88 | 92.93 | - | - | 0 | - | 0.00% |
| 2015-12-07 | 0 | 134.0 | 133.1 | 140.0 | - | - | 0 | 0 | - | 91.57 | 90.95 | 95.67 | - | - | 0 | - | 0.00% |
| 2015-12-04 | 0 | 134.0 | 133.0 | 135.8 | - | - | 0 | 0 | - | 91.57 | 90.88 | 92.80 | - | - | 0 | - | 0.00% |
| 2015-12-03 | 0 | 134.0 | 133.0 | 135.5 | - | - | 0 | 0 | - | 91.57 | 90.88 | 92.59 | - | - | 0 | - | 0.00% |
| 2015-12-02 | 0 | 134.0 | 133.0 | 135.0 | 134.0 | 134.0 | 500 | 67,000 | 134.00 | 91.57 | 90.88 | 92.25 | 91.57 | 91.57 | 732 | 91.566 | -0.45% |
| 2015-12-01 | 0 | 134.6 | 133.0 | 135.9 | - | - | 0 | 0 | - | 91.98 | 90.88 | 92.86 | - | - | 0 | - | 0.00% |
| 2015-11-30 | 0 | 134.6 | 133.0 | 136.0 | - | - | 0 | 0 | - | 91.98 | 90.88 | 92.93 | - | - | 0 | - | 0.00% |
| 2015-11-27 | 0 | 134.6 | 133.0 | 136.0 | 134.6 | 135.2 | 2,000 | 269,900 | 134.95 | 91.98 | 90.88 | 92.93 | 91.98 | 92.39 | 2,927 | 92.215 | -0.30% |
| 2015-11-26 | 0 | 135.0 | 135.0 | 136.9 | - | - | 0 | 0 | - | 92.25 | 92.25 | 93.55 | - | - | 0 | - | 0.37% |
| 2015-11-25 | 0 | 134.5 | 134.5 | 138.0 | - | - | 0 | 0 | - | 91.91 | 91.91 | 94.30 | - | - | 0 | - | 0.00% |
| 2015-11-24 | 0 | 134.5 | 134.5 | 136.0 | - | - | 0 | 0 | - | 91.91 | 91.91 | 92.93 | - | - | 0 | - | 0.37% |
| 2015-11-23 | 0 | 134.0 | 133.0 | 136.0 | - | - | 0 | 0 | - | 91.57 | 90.88 | 92.93 | - | - | 0 | - | 0.00% |
| 2015-11-20 | 0 | 134.0 | 132.0 | 134.0 | - | - | 0 | 0 | - | 91.57 | 90.20 | 91.57 | - | - | 0 | - | 0.00% |
| 2015-11-19 | 0 | 134.0 | 131.0 | 138.0 | 133.5 | 134.0 | 1,000 | 133,750 | 133.75 | 91.57 | 89.52 | 94.30 | 91.22 | 91.57 | 1,463 | 91.395 | 1.13% |
| 2015-11-18 | 0 | 132.5 | 132.5 | 133.5 | - | - | 0 | 0 | - | 90.54 | 90.54 | 91.22 | - | - | 0 | - | 0.00% |
| 2015-11-17 | 0 | 132.5 | 132.5 | 134.0 | - | - | 0 | 0 | - | 90.54 | 90.54 | 91.57 | - | - | 0 | - | 0.38% |
| 2015-11-16 | 0 | 132.0 | 131.5 | 133.0 | - | - | 0 | 0 | - | 90.20 | 89.86 | 90.88 | - | - | 0 | - | 0.00% |
| 2015-11-13 | 0 | 132.0 | 132.0 | 132.5 | - | - | 0 | 0 | - | 90.20 | 90.20 | 90.54 | - | - | 0 | - | 0.38% |
| 2015-11-12 | 0 | 131.5 | 131.5 | 133.0 | 131.1 | 131.1 | 500 | 65,550 | 131.10 | 89.86 | 89.86 | 90.88 | 89.58 | 89.58 | 732 | 89.585 | -0.75% |
| 2015-11-11 | 0 | 132.5 | 131.0 | 133.0 | - | - | 0 | 0 | - | 90.54 | 89.52 | 90.88 | - | - | 0 | - | 0.00% |
| 2015-11-10 | 0 | 132.5 | 131.1 | 133.0 | - | - | 0 | 0 | - | 90.54 | 89.58 | 90.88 | - | - | 0 | - | 0.00% |
| 2015-11-09 | 0 | 132.5 | 132.0 | 134.0 | 132.5 | 132.5 | 1,500 | 198,750 | 132.50 | 90.54 | 90.20 | 91.57 | 90.54 | 90.54 | 2,195 | 90.541 | 0.00% |
| 2015-11-06 | 0 | 132.5 | 132.5 | 134.0 | - | - | 0 | 0 | - | 90.54 | 90.54 | 91.57 | - | - | 0 | - | 0.00% |
| 2015-11-05 | 0 | 132.5 | 132.5 | 134.0 | - | - | 0 | 0 | - | 90.54 | 90.54 | 91.57 | - | - | 0 | - | 1.15% |
| 2015-11-04 | 0 | 131.0 | 131.0 | 135.0 | 131.0 | 131.0 | 900 | 117,740 | 130.82 | 89.52 | 89.52 | 92.25 | 89.52 | 89.52 | 1,317 | 89.395 | -1.50% |
| 2015-11-03 | 0 | 133.0 | 130.0 | 134.0 | - | - | 0 | 0 | - | 90.88 | 88.83 | 91.57 | - | - | 0 | - | 0.00% |
| 2015-11-02 | 0 | 133.0 | 132.0 | 133.0 | - | - | 0 | 0 | - | 90.88 | 90.20 | 90.88 | - | - | 0 | - | 0.00% |
| 2015-10-30 | 0 | 133.0 | 132.8 | 135.0 | - | - | 0 | 0 | - | 90.88 | 90.75 | 92.25 | - | - | 0 | - | 0.00% |
| 2015-10-29 | 0 | 133.0 | 133.0 | 134.0 | 133.0 | 133.0 | 2,000 | 266,000 | 133.00 | 90.88 | 90.88 | 91.57 | 90.88 | 90.88 | 2,927 | 90.883 | 0.00% |
| 2015-10-28 | 0 | 133.0 | 131.0 | 150.0 | - | - | 0 | 0 | - | 90.88 | 89.52 | 102.5 | - | - | 0 | - | 0.00% |
| 2015-10-27 | 0 | 133.0 | 131.0 | 135.0 | - | - | 0 | 0 | - | 90.88 | 89.52 | 92.25 | - | - | 0 | - | 0.00% |
| 2015-10-26 | 0 | 133.0 | 132.0 | 134.0 | - | - | 0 | 0 | - | 90.88 | 90.20 | 91.57 | - | - | 0 | - | 0.00% |
| 2015-10-23 | 0 | 133.0 | 131.2 | 135.0 | 132.9 | 133.0 | 10,500 | 1,396,450 | 133.00 | 90.88 | 89.65 | 92.25 | 90.81 | 90.88 | 15,366 | 90.880 | 1.53% |
| 2015-10-22 | 0 | 131.0 | 129.5 | 132.0 | 131.0 | 131.0 | 500 | 65,500 | 131.00 | 89.52 | 88.49 | 90.20 | 89.52 | 89.52 | 732 | 89.516 | 0.69% |
| 2015-10-20 | 0 | 130.1 | 130.1 | 131.5 | - | - | 0 | 0 | - | 88.90 | 88.90 | 89.86 | - | - | 0 | - | 0.00% |
| 2015-10-19 | 0 | 130.1 | 130.1 | 131.0 | 130.1 | 130.1 | 4,400 | 573,430 | 130.33 | 88.90 | 88.90 | 89.52 | 88.90 | 88.90 | 6,439 | 89.055 | 0.08% |
| 2015-10-16 | 0 | 130.0 | 130.0 | 132.0 | - | - | 1,500 | 195,150 | 130.10 | 88.83 | 88.83 | 90.20 | - | - | 2,195 | 88.901 | 0.00% |
| 2015-10-15 | 0 | 130.0 | 129.2 | 131.5 | 130.0 | 130.0 | 500 | 65,000 | 130.00 | 88.83 | 88.29 | 89.86 | 88.83 | 88.83 | 732 | 88.833 | 0.00% |
| 2015-10-14 | 0 | 130.0 | 129.8 | 131.4 | 130.0 | 130.0 | 4,000 | 520,000 | 130.00 | 88.83 | 88.70 | 89.79 | 88.83 | 88.83 | 5,854 | 88.833 | -1.22% |
| 2015-10-13 | 0 | 131.6 | 130.0 | 132.8 | - | - | 0 | 0 | - | 89.93 | 88.83 | 90.75 | - | - | 0 | - | 0.00% |
| 2015-10-12 | 0 | 131.6 | 130.0 | 133.0 | 131.6 | 131.6 | 1,000 | 131,600 | 131.60 | 89.93 | 88.83 | 90.88 | 89.93 | 89.93 | 1,463 | 89.926 | 1.23% |
| 2015-10-09 | 0 | 130.0 | 130.0 | 132.0 | - | - | 0 | 0 | - | 88.83 | 88.83 | 90.20 | - | - | 0 | - | 0.70% |
| 2015-10-08 | 0 | 129.1 | 129.0 | 139.0 | - | - | 0 | 0 | - | 88.22 | 88.15 | 94.98 | - | - | 0 | - | 0.00% |
| 2015-10-07 | 0 | 129.1 | 129.1 | 133.0 | 129.0 | 129.1 | 1,920 | 247,604 | 128.96 | 88.22 | 88.22 | 90.88 | 88.15 | 88.22 | 2,810 | 88.122 | 0.00% |
| 2015-10-06 | 0 | 129.1 | 129.1 | 159.8 | 129.1 | 129.1 | 3,500 | 451,850 | 129.10 | 88.22 | 88.22 | 109.2 | 88.22 | 88.22 | 5,122 | 88.218 | -0.31% |
| 2015-10-05 | 0 | 129.5 | 129.5 | 131.0 | 129.0 | 130.9 | 2,000 | 259,950 | 129.98 | 88.49 | 88.49 | 89.52 | 88.15 | 89.45 | 2,927 | 88.816 | -1.15% |
| 2015-10-02 | 0 | 131.0 | 129.1 | 133.0 | - | - | 0 | 0 | - | 89.52 | 88.22 | 90.88 | - | - | 0 | - | 0.00% |
| 2015-09-30 | 0 | 131.0 | 129.0 | 131.0 | - | - | 0 | 0 | - | 89.52 | 88.15 | 89.52 | - | - | 0 | - | 0.00% |
| 2015-09-29 | 0 | 131.0 | 128.1 | 131.0 | - | - | 0 | 0 | - | 89.52 | 87.53 | 89.52 | - | - | 0 | - | 0.00% |
| 2015-09-25 | 0 | 131.0 | 128.1 | 131.0 | - | - | 0 | 0 | - | 89.52 | 87.53 | 89.52 | - | - | 0 | - | 0.00% |
| 2015-09-24 | 0 | 131.0 | 129.0 | 131.0 | - | - | 0 | 0 | - | 89.52 | 88.15 | 89.52 | - | - | 0 | - | 0.00% |
| 2015-09-23 | 0 | 131.0 | 129.0 | 131.0 | - | - | 0 | 0 | - | 89.52 | 88.15 | 89.52 | - | - | 0 | - | 0.00% |
| 2015-09-22 | 0 | 131.0 | 129.0 | 131.0 | - | - | 0 | 0 | - | 89.52 | 88.15 | 89.52 | - | - | 0 | - | 0.00% |
| 2015-09-21 | 0 | 131.0 | 129.0 | 131.0 | 131.0 | 131.0 | 500 | 65,500 | 131.00 | 89.52 | 88.15 | 89.52 | 89.52 | 89.52 | 732 | 89.516 | 0.00% |
| 2015-09-18 | 0 | 131.0 | 129.0 | 132.0 | - | - | 0 | 0 | - | 89.52 | 88.15 | 90.20 | - | - | 0 | - | 0.00% |
| 2015-09-17 | 0 | 131.0 | 129.0 | 132.0 | - | - | 0 | 0 | - | 89.52 | 88.15 | 90.20 | - | - | 0 | - | 0.00% |
| 2015-09-16 | 0 | 131.0 | 129.5 | 132.0 | - | - | 0 | 0 | - | 89.52 | 88.49 | 90.20 | - | - | 0 | - | 0.00% |
| 2015-09-15 | 0 | 131.0 | 129.0 | 132.0 | - | - | 0 | 0 | - | 89.52 | 88.15 | 90.20 | - | - | 0 | - | 0.00% |
| 2015-09-14 | 0 | 131.0 | 129.0 | 133.0 | 131.0 | 131.0 | 1,000 | 131,000 | 131.00 | 89.52 | 88.15 | 90.88 | 89.52 | 89.52 | 1,463 | 89.516 | 0.77% |
| 2015-09-11 | 0 | 130.0 | 129.5 | 132.0 | - | - | 0 | 0 | - | 88.83 | 88.49 | 90.20 | - | - | 0 | - | 0.00% |
| 2015-09-10 | 0 | 130.0 | 129.0 | 132.0 | 130.0 | 130.0 | 500 | 65,000 | 130.00 | 88.83 | 88.15 | 90.20 | 88.83 | 88.83 | 732 | 88.833 | 0.78% |
| 2015-09-09 | 0 | 129.0 | 128.0 | 131.0 | 129.0 | 129.0 | 500 | 64,500 | 129.00 | 88.15 | 87.47 | 89.52 | 88.15 | 88.15 | 732 | 88.150 | 0.78% |
| 2015-09-08 | 0 | 128.0 | 128.0 | 128.9 | - | - | 0 | 0 | - | 87.47 | 87.47 | 88.08 | - | - | 0 | - | 0.00% |
| 2015-09-07 | 0 | 128.0 | 127.1 | 129.0 | 128.0 | 128.0 | 1,000 | 128,000 | 128.00 | 87.47 | 86.85 | 88.15 | 87.47 | 87.47 | 1,463 | 87.466 | -0.78% |
| 2015-09-04 | 0 | 129.0 | 127.5 | 131.0 | - | - | 0 | 0 | - | 88.15 | 87.12 | 89.52 | - | - | 0 | - | 0.00% |
| 2015-09-02 | 0 | 129.0 | 128.0 | 131.0 | 129.0 | 131.0 | 1,000 | 130,000 | 130.00 | 88.15 | 87.47 | 89.52 | 88.15 | 89.52 | 1,463 | 88.833 | 0.00% |
| 2015-09-01 | 0 | 129.0 | 128.0 | 138.0 | 128.0 | 130.0 | 2,000 | 258,000 | 129.00 | 88.15 | 87.47 | 94.30 | 87.47 | 88.83 | 2,927 | 88.150 | 0.00% |
| 2015-08-31 | 0 | 129.0 | 129.0 | 138.0 | - | - | 0 | 0 | - | 88.15 | 88.15 | 94.30 | - | - | 0 | - | 0.00% |
| 2015-08-28 | 0 | 129.0 | 129.0 | 135.0 | - | - | 0 | 0 | - | 88.15 | 88.15 | 92.25 | - | - | 0 | - | 1.10% |
| 2015-08-27 | 0 | 127.6 | 127.6 | 156.2 | - | - | 0 | 0 | - | 87.19 | 87.19 | 106.7 | - | - | 0 | - | 0.47% |
| 2015-08-26 | 0 | 127.0 | 127.0 | 156.2 | - | - | 0 | 0 | - | 86.78 | 86.78 | 106.7 | - | - | 0 | - | 0.00% |
| 2015-08-25 | 0 | 127.0 | 127.0 | 131.0 | 127.0 | 129.0 | 1,500 | 192,500 | 128.33 | 86.78 | 86.78 | 89.52 | 86.78 | 88.15 | 2,195 | 87.694 | -1.55% |
| 2015-08-24 | 0 | 129.0 | 129.0 | 135.0 | 128.0 | 130.0 | 1,000 | 129,000 | 129.00 | 88.15 | 88.15 | 92.25 | 87.47 | 88.83 | 1,463 | 88.150 | -2.42% |
| 2015-08-21 | 0 | 132.2 | 131.0 | 138.8 | 132.0 | 132.2 | 2,000 | 264,200 | 132.10 | 90.34 | 89.52 | 94.85 | 90.20 | 90.34 | 2,927 | 90.268 | -1.05% |
| 2015-08-20 | 0 | 133.6 | 132.5 | 138.8 | - | - | 0 | 0 | - | 91.29 | 90.54 | 94.85 | - | - | 0 | - | 0.00% |
| 2015-08-19 | 0 | 133.6 | 133.0 | 138.8 | 133.6 | 135.0 | 6,000 | 804,000 | 134.00 | 91.29 | 90.88 | 94.85 | 91.29 | 92.25 | 8,781 | 91.566 | -1.62% |
| 2015-08-18 | 0 | 135.8 | 133.6 | - | - | - | 0 | 0 | - | 92.80 | 91.29 | - | - | - | 0 | - | 0.00% |
| 2015-08-17 | 0 | 135.8 | 133.5 | - | - | - | 0 | 0 | - | 92.80 | 91.22 | - | - | - | 0 | - | 0.00% |
| 2015-08-14 | 0 | 135.8 | 134.0 | 136.0 | - | - | 0 | 0 | - | 92.80 | 91.57 | 92.93 | - | - | 0 | - | 0.00% |
| 2015-08-13 | 0 | 135.8 | 134.0 | 136.0 | - | - | 0 | 0 | - | 92.80 | 91.57 | 92.93 | - | - | 0 | - | 0.00% |
| 2015-08-12 | 0 | 135.8 | 134.0 | 136.0 | 135.8 | 135.8 | 500 | 67,900 | 135.80 | 92.80 | 91.57 | 92.93 | 92.80 | 92.80 | 732 | 92.796 | -0.15% |
| 2015-08-11 | 0 | 136.0 | 134.5 | 138.0 | - | - | 0 | 0 | - | 92.93 | 91.91 | 94.30 | - | - | 0 | - | 0.00% |
| 2015-08-10 | 0 | 136.0 | 134.5 | 136.0 | - | - | 0 | 0 | - | 92.93 | 91.91 | 92.93 | - | - | 0 | - | 0.00% |
| 2015-08-07 | 0 | 136.0 | 135.0 | 136.0 | 138.0 | 138.0 | 500 | 69,000 | 138.00 | 92.93 | 92.25 | 92.93 | 94.30 | 94.30 | 732 | 94.300 | -1.45% |
| 2015-08-06 | 0 | 138.0 | 133.8 | 138.5 | - | - | 0 | 0 | - | 94.30 | 91.43 | 94.64 | - | - | 0 | - | 0.00% |
| 2015-08-05 | 0 | 138.0 | 134.3 | 138.2 | 138.0 | 138.0 | 500 | 69,000 | 138.00 | 94.30 | 91.77 | 94.44 | 94.30 | 94.30 | 732 | 94.300 | 2.22% |
| 2015-08-04 | 0 | 135.0 | 134.0 | 135.0 | 135.0 | 135.0 | 4,500 | 607,500 | 135.00 | 92.25 | 91.57 | 92.25 | 92.25 | 92.25 | 6,585 | 92.250 | 0.00% |
| 2015-08-03 | 0 | 135.0 | 133.1 | 135.0 | - | - | 0 | 0 | - | 92.25 | 90.95 | 92.25 | - | - | 0 | - | 0.00% |
| 2015-07-31 | 0 | 135.0 | 133.3 | 135.0 | - | - | 0 | 0 | - | 92.25 | 91.09 | 92.25 | - | - | 0 | - | 0.00% |
| 2015-07-30 | 0 | 135.0 | 133.0 | 135.0 | 133.5 | 135.0 | 2,000 | 269,250 | 134.63 | 92.25 | 90.88 | 92.25 | 91.22 | 92.25 | 2,927 | 91.993 | 2.20% |
| 2015-07-29 | 0 | 132.1 | 132.1 | 136.0 | 130.0 | 136.0 | 7,500 | 1,003,000 | 133.73 | 90.27 | 90.27 | 92.93 | 88.83 | 92.93 | 10,976 | 91.384 | -2.00% |
| 2015-07-28 | 0 | 134.8 | 134.0 | 143.0 | - | - | 0 | 0 | - | 92.11 | 91.57 | 97.72 | - | - | 0 | - | 0.00% |
| 2015-07-27 | 0 | 134.8 | 133.7 | 143.0 | - | - | 0 | 0 | - | 92.11 | 91.36 | 97.72 | - | - | 0 | - | 0.00% |
| 2015-07-24 | 0 | 134.8 | 134.8 | 140.0 | 134.3 | 136.0 | 1,000 | 135,150 | 135.15 | 92.11 | 92.11 | 95.67 | 91.77 | 92.93 | 1,463 | 92.352 | -1.46% |
| 2015-07-23 | 0 | 136.8 | 136.0 | 143.0 | - | - | 0 | 0 | - | 93.48 | 92.93 | 97.72 | - | - | 0 | - | 0.00% |
| 2015-07-22 | 0 | 136.8 | 136.2 | 140.0 | 136.8 | 141.0 | 2,000 | 277,300 | 138.65 | 93.48 | 93.07 | 95.67 | 93.48 | 96.35 | 2,927 | 94.744 | 0.66% |
| 2015-07-21 | 0 | 135.9 | 134.3 | 136.0 | - | - | 0 | 0 | - | 92.86 | 91.77 | 92.93 | - | - | 0 | - | 0.00% |
| 2015-07-20 | 0 | 135.9 | 133.0 | 136.0 | - | - | 0 | 0 | - | 92.86 | 90.88 | 92.93 | - | - | 0 | - | 0.00% |
| 2015-07-17 | 0 | 135.9 | 132.4 | 136.0 | - | - | 0 | 0 | - | 92.86 | 90.47 | 92.93 | - | - | 0 | - | 0.00% |
| 2015-07-16 | 0 | 135.9 | 132.2 | 136.0 | - | - | 0 | 0 | - | 92.86 | 90.34 | 92.93 | - | - | 0 | - | 0.00% |
| 2015-07-15 | 0 | 135.9 | 133.5 | 163.1 | - | - | 0 | 0 | - | 92.86 | 91.22 | 111.5 | - | - | 0 | - | 0.00% |
| 2015-07-14 | 0 | 135.9 | 134.0 | 136.0 | - | - | 0 | 0 | - | 92.86 | 91.57 | 92.93 | - | - | 0 | - | 0.00% |
| 2015-07-13 | 0 | 135.9 | 134.0 | 135.9 | 133.0 | 135.9 | 2,500 | 335,750 | 134.30 | 92.86 | 91.57 | 92.86 | 90.88 | 92.86 | 3,659 | 91.771 | -0.73% |
| 2015-07-10 | 0 | 136.9 | 132.4 | 137.0 | - | - | 0 | 0 | - | 93.55 | 90.47 | 93.62 | - | - | 0 | - | 0.00% |
| 2015-07-09 | 0 | 136.9 | 131.6 | 137.0 | 136.9 | 136.9 | 1,000 | 136,900 | 136.90 | 93.55 | 89.93 | 93.62 | 93.55 | 93.55 | 1,463 | 93.548 | 3.71% |
| 2015-07-08 | 0 | 132.0 | 130.1 | 138.8 | 132.0 | 136.1 | 15,000 | 2,005,200 | 133.68 | 90.20 | 88.90 | 94.85 | 90.20 | 93.00 | 21,951 | 91.348 | -5.38% |
| 2015-07-07 | 0 | 139.5 | 139.5 | 140.0 | 139.0 | 139.5 | 2,000 | 278,450 | 139.23 | 95.32 | 95.32 | 95.67 | 94.98 | 95.32 | 2,927 | 95.137 | 1.01% |
| 2015-07-06 | 0 | 138.1 | 138.1 | 140.5 | 138.0 | 141.0 | 3,500 | 490,350 | 140.10 | 94.37 | 94.37 | 96.01 | 94.30 | 96.35 | 5,122 | 95.734 | -2.88% |
| 2015-07-03 | 0 | 142.2 | 141.9 | 143.0 | 142.2 | 142.2 | 500 | 71,100 | 142.20 | 97.17 | 96.96 | 97.72 | 97.17 | 97.17 | 732 | 97.169 | -0.56% |
| 2015-07-02 | 0 | 143.0 | 141.8 | 144.0 | 141.8 | 143.0 | 3,000 | 426,300 | 142.10 | 97.72 | 96.90 | 98.40 | 96.90 | 97.72 | 4,390 | 97.101 | 0.99% |
| 2015-06-30 | 0 | 141.6 | 141.6 | 146.0 | 141.6 | 141.6 | 1,000 | 141,600 | 141.60 | 96.76 | 96.76 | 99.77 | 96.76 | 96.76 | 1,463 | 96.759 | 0.07% |
| 2015-06-29 | 0 | 141.5 | 141.5 | 143.0 | 141.5 | 141.5 | 500 | 70,750 | 141.50 | 96.69 | 96.69 | 97.72 | 96.69 | 96.69 | 732 | 96.691 | -1.74% |
| 2015-06-26 | 0 | 144.0 | 143.0 | 146.0 | 144.0 | 144.0 | 500 | 72,000 | 144.00 | 98.40 | 97.72 | 99.77 | 98.40 | 98.40 | 732 | 98.399 | 0.35% |
| 2015-06-25 | 0 | 143.5 | 143.3 | 146.0 | 143.5 | 145.0 | 2,000 | 288,750 | 144.38 | 98.06 | 97.92 | 99.77 | 98.06 | 99.08 | 2,927 | 98.656 | -1.03% |
| 2015-06-24 | 0 | 145.0 | 143.3 | 147.0 | - | - | 0 | 0 | - | 99.08 | 97.92 | 100.4 | - | - | 0 | - | 0.00% |
| 2015-06-23 | 0 | 145.0 | 143.2 | 147.0 | - | - | 0 | 0 | - | 99.08 | 97.85 | 100.4 | - | - | 0 | - | 0.00% |
| 2015-06-22 | 0 | 145.0 | 141.5 | 146.0 | 145.0 | 145.0 | 2,000 | 290,000 | 145.00 | 99.08 | 96.69 | 99.77 | 99.08 | 99.08 | 2,927 | 99.083 | 0.00% |
| 2015-06-19 | 0 | 145.0 | 143.8 | 146.0 | - | - | 0 | 0 | - | 99.08 | 98.26 | 99.77 | - | - | 0 | - | 0.00% |
| 2015-06-18 | 0 | 145.0 | 143.8 | 146.0 | - | - | 0 | 0 | - | 99.08 | 98.26 | 99.77 | - | - | 0 | - | 0.00% |
| 2015-06-17 | 0 | 145.0 | 142.5 | 146.0 | 141.0 | 145.0 | 18,000 | 2,545,000 | 141.39 | 99.08 | 97.37 | 99.77 | 96.35 | 99.08 | 26,342 | 96.615 | 2.40% |
| 2015-06-16 | 0 | 141.6 | 141.1 | 143.0 | - | - | 0 | 0 | - | 96.76 | 96.42 | 97.72 | - | - | 0 | - | 0.00% |
| 2015-06-15 | 0 | 141.6 | 141.4 | 143.0 | 141.6 | 141.7 | 1,000 | 141,650 | 141.65 | 96.76 | 96.62 | 97.72 | 96.76 | 96.83 | 1,463 | 96.794 | -0.98% |
| 2015-06-12 | 0 | 143.0 | 141.1 | 143.0 | - | - | 0 | 0 | - | 97.72 | 96.42 | 97.72 | - | - | 0 | - | -0.35% |
| 2015-06-11 | 0 | 143.5 | 141.1 | 143.9 | 138.0 | 143.9 | 16,000 | 2,242,350 | 140.15 | 98.06 | 96.42 | 98.33 | 94.30 | 98.33 | 23,415 | 95.767 | -2.97% |
| 2015-06-10 | 0 | 147.9 | 144.0 | 147.9 | - | - | 0 | 0 | - | 101.1 | 98.40 | 101.1 | - | - | 0 | - | -0.07% |
| 2015-06-09 | 0 | 148.0 | 145.0 | 148.0 | 148.5 | 148.5 | 1,000 | 148,500 | 148.50 | 101.1 | 99.08 | 101.1 | 101.5 | 101.5 | 1,463 | 101.47 | -0.67% |
| 2015-06-08 | 0 | 149.0 | 145.1 | 149.0 | 148.5 | 150.5 | 2,500 | 373,250 | 149.30 | 101.8 | 99.15 | 101.8 | 101.5 | 102.8 | 3,659 | 102.02 | -0.33% |
| 2015-06-05 | 0 | 149.5 | 145.0 | 149.5 | 143.5 | 156.0 | 11,500 | 1,701,500 | 147.96 | 102.2 | 99.08 | 102.2 | 98.06 | 106.6 | 16,829 | 101.10 | 3.96% |
| 2015-06-04 | 0 | 146.0 | 144.1 | 150.0 | 141.0 | 151.0 | 10,000 | 1,467,850 | 146.79 | 98.26 | 96.98 | 101.0 | 94.90 | 101.6 | 14,858 | 98.791 | 3.91% |
| 2015-06-03 | 0 | 140.5 | 139.5 | 141.0 | - | - | 0 | 0 | - | 94.56 | 93.89 | 94.90 | - | - | 0 | - | 0.00% |
| 2015-06-02 | 0 | 140.5 | 139.5 | 141.0 | 140.5 | 140.5 | 1,000 | 140,500 | 140.50 | 94.56 | 93.89 | 94.90 | 94.56 | 94.56 | 1,486 | 94.561 | -0.35% |
| 2015-06-01 | 0 | 141.0 | 139.5 | 141.2 | 141.0 | 141.0 | 1,000 | 141,000 | 141.00 | 94.90 | 93.89 | 95.03 | 94.90 | 94.90 | 1,486 | 94.898 | 0.00% |
| 2015-05-29 | 0 | 141.0 | 139.0 | 141.0 | 141.0 | 141.0 | 500 | 70,500 | 141.00 | 94.90 | 93.55 | 94.90 | 94.90 | 94.90 | 743 | 94.898 | 0.71% |
| 2015-05-28 | 0 | 140.0 | 139.5 | 141.0 | 139.0 | 141.0 | 4,000 | 559,750 | 139.94 | 94.22 | 93.89 | 94.90 | 93.55 | 94.90 | 5,943 | 94.183 | 0.00% |
| 2015-05-27 | 0 | 140.0 | 138.5 | 141.0 | 140.0 | 140.5 | 4,000 | 562,000 | 140.50 | 94.22 | 93.22 | 94.90 | 94.22 | 94.56 | 5,943 | 94.561 | -0.92% |
| 2015-05-26 | 0 | 141.3 | 139.5 | 145.9 | 140.0 | 141.3 | 10,000 | 1,407,400 | 140.74 | 95.10 | 93.89 | 98.20 | 94.22 | 95.10 | 14,858 | 94.723 | 2.39% |
| 2015-05-22 | 0 | 138.0 | 136.5 | 139.0 | 138.0 | 138.0 | 2,000 | 276,000 | 138.00 | 92.88 | 91.87 | 93.55 | 92.88 | 92.88 | 2,972 | 92.879 | 1.85% |
| 2015-05-21 | 0 | 135.5 | 135.5 | 141.0 | - | - | 0 | 0 | - | 91.20 | 91.20 | 94.90 | - | - | 0 | - | 0.22% |
| 2015-05-20 | 0 | 135.2 | 135.2 | 141.0 | - | - | 0 | 0 | - | 90.99 | 90.99 | 94.90 | - | - | 0 | - | 0.15% |
| 2015-05-19 | 0 | 135.0 | 135.0 | 141.0 | - | - | 0 | 0 | - | 90.86 | 90.86 | 94.90 | - | - | 0 | - | 0.15% |
| 2015-05-18 | 0 | 134.8 | 134.8 | 142.0 | - | - | 0 | 0 | - | 90.72 | 90.72 | 95.57 | - | - | 0 | - | 0.22% |
| 2015-05-15 | 0 | 134.5 | 134.5 | 140.0 | - | - | 0 | 0 | - | 90.52 | 90.52 | 94.22 | - | - | 0 | - | 0.00% |
| 2015-05-14 | 0 | 134.5 | 134.5 | 140.0 | - | - | 0 | 0 | - | 90.52 | 90.52 | 94.22 | - | - | 0 | - | 0.00% |
| 2015-05-13 | 0 | 134.5 | 134.5 | 142.5 | - | - | 0 | 0 | - | 90.52 | 90.52 | 95.91 | - | - | 0 | - | 0.00% |
| 2015-05-12 | 0 | 134.5 | 134.5 | 139.0 | - | - | 0 | 0 | - | 90.52 | 90.52 | 93.55 | - | - | 0 | - | 0.00% |
| 2015-05-11 | 0 | 134.5 | 134.5 | 139.0 | - | - | 0 | 0 | - | 90.52 | 90.52 | 93.55 | - | - | 0 | - | 0.00% |
| 2015-05-08 | 0 | 134.5 | 134.0 | 144.0 | - | - | 0 | 0 | - | 90.52 | 90.19 | 96.92 | - | - | 0 | - | 0.00% |
| 2015-05-07 | 0 | 134.5 | 134.5 | 142.5 | - | - | 0 | 0 | - | 90.52 | 90.52 | 95.91 | - | - | 0 | - | 0.00% |
| 2015-05-06 | 0 | 134.5 | 134.0 | 141.0 | - | - | 0 | 0 | - | 90.52 | 90.19 | 94.90 | - | - | 0 | - | 0.00% |
| 2015-05-05 | 0 | 134.5 | 134.0 | 141.0 | - | - | 0 | 0 | - | 90.52 | 90.19 | 94.90 | - | - | 0 | - | 0.00% |
| 2015-05-04 | 0 | 134.5 | 134.5 | 135.0 | - | - | 0 | 0 | - | 90.52 | 90.52 | 90.86 | - | - | 0 | - | 0.37% |
| 2015-04-30 | 0 | 134.0 | 134.0 | 135.0 | - | - | 0 | 0 | - | 90.19 | 90.19 | 90.86 | - | - | 0 | - | 0.00% |
| 2015-04-29 | 0 | 134.0 | 133.8 | 135.0 | - | - | 0 | 0 | - | 90.19 | 90.05 | 90.86 | - | - | 0 | - | 0.00% |
| 2015-04-28 | 0 | 134.0 | 133.8 | 135.0 | 134.0 | 134.0 | 500 | 67,000 | 134.00 | 90.19 | 90.05 | 90.86 | 90.19 | 90.19 | 743 | 90.186 | -1.11% |
| 2015-04-27 | 0 | 135.5 | 134.0 | 135.8 | 133.8 | 135.5 | 1,000 | 134,650 | 134.65 | 91.20 | 90.19 | 91.40 | 90.05 | 91.20 | 1,486 | 90.624 | 1.27% |
| 2015-04-24 | 0 | 133.8 | 133.8 | 137.0 | 133.8 | 133.8 | 1,000 | 133,800 | 133.80 | 90.05 | 90.05 | 92.21 | 90.05 | 90.05 | 1,486 | 90.052 | -0.30% |
| 2015-04-23 | 0 | 134.2 | 133.6 | 142.0 | - | - | 0 | 0 | - | 90.32 | 89.92 | 95.57 | - | - | 0 | - | 0.00% |
| 2015-04-22 | 0 | 134.2 | 134.1 | 135.0 | 134.2 | 134.2 | 2,000 | 268,400 | 134.20 | 90.32 | 90.25 | 90.86 | 90.32 | 90.32 | 2,972 | 90.321 | 0.30% |
| 2015-04-21 | 0 | 133.8 | 133.8 | 146.0 | 133.5 | 134.5 | 1,500 | 200,900 | 133.93 | 90.05 | 90.05 | 98.26 | 89.85 | 90.52 | 2,229 | 90.142 | -0.52% |
| 2015-04-20 | 0 | 134.5 | 133.5 | 146.0 | - | - | 0 | 0 | - | 90.52 | 89.85 | 98.26 | - | - | 0 | - | 0.00% |
| 2015-04-17 | 0 | 134.5 | 134.5 | 144.0 | - | - | 0 | 0 | - | 90.52 | 90.52 | 96.92 | - | - | 0 | - | 0.37% |
| 2015-04-16 | 0 | 134.0 | 133.5 | 145.0 | 133.5 | 134.0 | 1,500 | 200,750 | 133.83 | 90.19 | 89.85 | 97.59 | 89.85 | 90.19 | 2,229 | 90.074 | 0.37% |
| 2015-04-15 | 0 | 133.5 | 133.0 | 143.0 | 133.5 | 134.0 | 1,000 | 133,750 | 133.75 | 89.85 | 89.51 | 96.24 | 89.85 | 90.19 | 1,486 | 90.018 | -0.37% |
| 2015-04-14 | 0 | 134.0 | 133.3 | 146.0 | 134.0 | 134.0 | 5,500 | 737,000 | 134.00 | 90.19 | 89.72 | 98.26 | 90.19 | 90.19 | 8,172 | 90.186 | -1.11% |
| 2015-04-13 | 0 | 135.5 | 135.0 | 137.0 | 135.5 | 135.5 | 1,000 | 135,500 | 135.50 | 91.20 | 90.86 | 92.21 | 91.20 | 91.20 | 1,486 | 91.196 | 0.00% |
| 2015-04-10 | 0 | 135.5 | 134.5 | 135.5 | 135.5 | 135.5 | 500 | 67,750 | 135.50 | 91.20 | 90.52 | 91.20 | 91.20 | 91.20 | 743 | 91.196 | 1.12% |
| 2015-04-09 | 0 | 134.0 | 133.2 | 148.2 | - | - | 0 | 0 | - | 90.19 | 89.65 | 99.74 | - | - | 0 | - | 0.00% |
| 2015-04-08 | 0 | 134.0 | 134.0 | 139.0 | - | - | 0 | 0 | - | 90.19 | 90.19 | 93.55 | - | - | 0 | - | 0.15% |
| 2015-04-02 | 0 | 133.8 | 133.2 | 134.5 | 132.5 | 133.8 | 5,600 | 744,800 | 133.00 | 90.05 | 89.65 | 90.52 | 89.18 | 90.05 | 8,321 | 89.513 | 0.60% |
| 2015-04-01 | 0 | 133.0 | 132.5 | 134.5 | 133.0 | 133.0 | 500 | 66,500 | 133.00 | 89.51 | 89.18 | 90.52 | 89.51 | 89.51 | 743 | 89.513 | -0.37% |
| 2015-03-31 | 0 | 133.5 | 133.5 | 134.0 | 132.0 | 133.0 | 1,000 | 132,500 | 132.50 | 89.85 | 89.85 | 90.19 | 88.84 | 89.51 | 1,486 | 89.177 | 0.00% |
| 2015-03-30 | 0 | 133.5 | 132.5 | 133.5 | - | - | 0 | 0 | - | 89.85 | 89.18 | 89.85 | - | - | 0 | - | 0.00% |
| 2015-03-27 | 0 | 133.5 | 133.0 | 134.5 | - | - | 0 | 0 | - | 89.85 | 89.51 | 90.52 | - | - | 0 | - | 0.00% |
| 2015-03-26 | 0 | 133.5 | 133.5 | 134.5 | - | - | 0 | 0 | - | 89.85 | 89.85 | 90.52 | - | - | 0 | - | 0.38% |
| 2015-03-25 | 0 | 133.0 | 132.0 | 134.5 | 133.0 | 133.0 | 500 | 66,500 | 133.00 | 89.51 | 88.84 | 90.52 | 89.51 | 89.51 | 743 | 89.513 | 0.00% |
| 2015-03-24 | 0 | 133.0 | 132.2 | 134.5 | - | - | 0 | 0 | - | 89.51 | 88.97 | 90.52 | - | - | 0 | - | 0.00% |
| 2015-03-23 | 0 | 133.0 | 132.2 | 134.5 | - | - | 0 | 0 | - | 89.51 | 88.97 | 90.52 | - | - | 0 | - | 0.00% |
| 2015-03-20 | 0 | 133.0 | 132.2 | 134.5 | - | - | 0 | 0 | - | 89.51 | 88.97 | 90.52 | - | - | 0 | - | 0.00% |
| 2015-03-19 | 0 | 133.0 | 132.0 | 134.3 | 133.0 | 133.0 | 1,000 | 133,000 | 133.00 | 89.51 | 88.84 | 90.39 | 89.51 | 89.51 | 1,486 | 89.513 | 0.00% |
| 2015-03-18 | 0 | 133.0 | 131.5 | 134.0 | 131.5 | 133.0 | 2,000 | 263,750 | 131.88 | 89.51 | 88.50 | 90.19 | 88.50 | 89.51 | 2,972 | 88.756 | -1.12% |
| 2015-03-17 | 0 | 134.5 | 134.0 | 134.5 | - | - | 0 | 0 | - | 90.52 | 90.19 | 90.52 | - | - | 0 | - | -0.37% |
| 2015-03-16 | 0 | 135.0 | 130.5 | 135.0 | - | - | 0 | 0 | - | 90.86 | 87.83 | 90.86 | - | - | 0 | - | 0.00% |
| 2015-03-13 | 0 | 135.0 | 133.7 | 137.0 | - | - | 0 | 0 | - | 90.86 | 89.98 | 92.21 | - | - | 0 | - | 0.00% |
| 2015-03-12 | 0 | 135.0 | 130.0 | 137.0 | - | - | 0 | 0 | - | 90.86 | 87.49 | 92.21 | - | - | 0 | - | 0.00% |
| 2015-03-11 | 0 | 135.0 | 130.1 | 139.0 | - | - | 0 | 0 | - | 90.86 | 87.56 | 93.55 | - | - | 0 | - | 0.00% |
| 2015-03-10 | 0 | 135.0 | 134.0 | 137.0 | - | - | 0 | 0 | - | 90.86 | 90.19 | 92.21 | - | - | 0 | - | 0.00% |
| 2015-03-09 | 0 | 135.0 | 131.0 | 137.0 | - | - | 0 | 0 | - | 90.86 | 88.17 | 92.21 | - | - | 0 | - | 0.00% |
| 2015-03-06 | 0 | 135.0 | 134.1 | 139.0 | - | - | 0 | 0 | - | 90.86 | 90.25 | 93.55 | - | - | 0 | - | 0.00% |
| 2015-03-05 | 0 | 135.0 | 134.2 | 139.0 | - | - | 0 | 0 | - | 90.86 | 90.32 | 93.55 | - | - | 0 | - | 0.00% |
| 2015-03-04 | 0 | 135.0 | 134.8 | 138.9 | 135.0 | 135.0 | 500 | 67,500 | 135.00 | 90.86 | 90.72 | 93.48 | 90.86 | 90.86 | 743 | 90.859 | 0.00% |
| 2015-03-03 | 0 | 135.0 | 134.5 | 139.0 | - | - | 70 | 9,240 | 132.00 | 90.86 | 90.52 | 93.55 | - | - | 104 | 88.840 | 0.00% |
| 2015-03-02 | 0 | 135.0 | 134.0 | 139.0 | 135.0 | 135.0 | 2,500 | 337,500 | 135.00 | 90.86 | 90.19 | 93.55 | 90.86 | 90.86 | 3,715 | 90.859 | -0.74% |
| 2015-02-27 | 0 | 136.0 | 135.0 | 136.0 | - | - | 0 | 0 | - | 91.53 | 90.86 | 91.53 | - | - | 0 | - | 0.00% |
| 2015-02-26 | 0 | 136.0 | 136.0 | 139.0 | - | - | 0 | 0 | - | 91.53 | 91.53 | 93.55 | - | - | 0 | - | 0.37% |
| 2015-02-25 | 0 | 135.5 | 134.0 | 138.5 | 135.5 | 135.5 | 500 | 67,750 | 135.50 | 91.20 | 90.19 | 93.22 | 91.20 | 91.20 | 743 | 91.196 | -0.37% |
| 2015-02-24 | 0 | 136.0 | 135.5 | 136.5 | - | - | 0 | 0 | - | 91.53 | 91.20 | 91.87 | - | - | 0 | - | 0.00% |
| 2015-02-23 | 0 | 136.0 | 135.6 | 137.0 | 136.0 | 136.5 | 1,500 | 204,500 | 136.33 | 91.53 | 91.26 | 92.21 | 91.53 | 91.87 | 2,229 | 91.757 | -0.37% |
| 2015-02-18 | 0 | 136.5 | 133.5 | 137.0 | - | - | 70 | 9,590 | 137.00 | 91.87 | 89.85 | 92.21 | - | - | 104 | 92.206 | 0.00% |
| 2015-02-17 | 0 | 136.5 | 135.1 | 137.0 | - | - | 0 | 0 | - | 91.87 | 90.93 | 92.21 | - | - | 0 | - | 0.00% |
| 2015-02-16 | 0 | 136.5 | 132.0 | 136.5 | 136.0 | 136.7 | 1,500 | 204,650 | 136.43 | 91.87 | 88.84 | 91.87 | 91.53 | 92.00 | 2,229 | 91.824 | 0.37% |
| 2015-02-13 | 0 | 136.0 | 134.0 | 138.4 | - | - | 0 | 0 | - | 91.53 | 90.19 | 93.15 | - | - | 0 | - | 0.00% |
| 2015-02-12 | 0 | 136.0 | 134.0 | 139.2 | - | - | 0 | 0 | - | 91.53 | 90.19 | 93.69 | - | - | 0 | - | 0.00% |
| 2015-02-11 | 0 | 136.0 | 134.0 | 139.2 | - | - | 0 | 0 | - | 91.53 | 90.19 | 93.69 | - | - | 0 | - | 0.00% |
| 2015-02-10 | 0 | 136.0 | 134.0 | 139.3 | - | - | 0 | 0 | - | 91.53 | 90.19 | 93.75 | - | - | 0 | - | 0.00% |
| 2015-02-09 | 0 | 136.0 | 136.0 | 139.0 | - | - | 0 | 0 | - | 91.53 | 91.53 | 93.55 | - | - | 0 | - | 0.00% |
| 2015-02-06 | 0 | 136.0 | 134.0 | 139.3 | - | - | 0 | 0 | - | 91.53 | 90.19 | 93.75 | - | - | 0 | - | 0.00% |
| 2015-02-05 | 0 | 136.0 | 134.0 | 136.5 | - | - | 0 | 0 | - | 91.53 | 90.19 | 91.87 | - | - | 0 | - | 0.00% |
| 2015-02-04 | 0 | 136.0 | 136.0 | 138.0 | - | - | 0 | 0 | - | 91.53 | 91.53 | 92.88 | - | - | 0 | - | 0.37% |
| 2015-02-03 | 0 | 135.5 | 135.5 | 139.3 | 134.0 | 134.0 | 1,000 | 134,000 | 134.00 | 91.20 | 91.20 | 93.75 | 90.19 | 90.19 | 1,486 | 90.186 | -1.53% |
| 2015-02-02 | 0 | 140.0 | 140.0 | 140.5 | 140.0 | 140.0 | 500 | 70,000 | 140.00 | 92.61 | 92.61 | 92.94 | 92.61 | 92.61 | 756 | 92.609 | 0.36% |
| 2015-01-30 | 0 | 139.5 | 137.0 | 140.5 | - | - | 0 | 0 | - | 92.28 | 90.62 | 92.94 | - | - | 0 | - | 0.00% |
| 2015-01-29 | 0 | 139.5 | 139.5 | 140.0 | 139.0 | 139.5 | 1,000 | 139,250 | 139.25 | 92.28 | 92.28 | 92.61 | 91.95 | 92.28 | 1,512 | 92.113 | 0.36% |
| 2015-01-28 | 0 | 139.0 | 138.0 | 140.0 | 139.0 | 139.0 | 500 | 69,500 | 139.00 | 91.95 | 91.29 | 92.61 | 91.95 | 91.95 | 756 | 91.948 | 0.00% |
| 2015-01-27 | 0 | 139.0 | 138.0 | 140.0 | - | - | 0 | 0 | - | 91.95 | 91.29 | 92.61 | - | - | 0 | - | 0.00% |
| 2015-01-26 | 0 | 139.0 | 135.2 | 141.0 | - | - | 0 | 0 | - | 91.95 | 89.43 | 93.27 | - | - | 0 | - | 0.00% |
| 2015-01-23 | 0 | 139.0 | 138.5 | 139.5 | 139.0 | 139.0 | 1,000 | 139,000 | 139.00 | 91.95 | 91.62 | 92.28 | 91.95 | 91.95 | 1,512 | 91.948 | 0.00% |
| 2015-01-22 | 0 | 139.0 | 138.0 | 139.5 | - | - | 0 | 0 | - | 91.95 | 91.29 | 92.28 | - | - | 0 | - | 0.00% |
| 2015-01-21 | 0 | 139.0 | 136.0 | 139.5 | - | - | 0 | 0 | - | 91.95 | 89.96 | 92.28 | - | - | 0 | - | 0.00% |
| 2015-01-20 | 0 | 139.0 | 135.1 | 140.0 | 139.0 | 139.0 | 3,000 | 417,000 | 139.00 | 91.95 | 89.37 | 92.61 | 91.95 | 91.95 | 4,535 | 91.948 | 0.36% |
| 2015-01-19 | 0 | 138.5 | 138.5 | 139.0 | 138.5 | 138.5 | 5,500 | 761,750 | 138.50 | 91.62 | 91.62 | 91.95 | 91.62 | 91.62 | 8,314 | 91.617 | 0.00% |
| 2015-01-16 | 0 | 138.5 | 138.5 | 140.4 | - | - | 0 | 0 | - | 91.62 | 91.62 | 92.87 | - | - | 0 | - | 0.00% |
| 2015-01-15 | 0 | 138.5 | 136.0 | 140.5 | - | - | 0 | 0 | - | 91.62 | 89.96 | 92.94 | - | - | 0 | - | 0.00% |
| 2015-01-14 | 0 | 138.5 | 137.0 | 139.0 | 138.5 | 138.5 | 1,000 | 138,500 | 138.50 | 91.62 | 90.62 | 91.95 | 91.62 | 91.62 | 1,512 | 91.617 | 0.00% |
| 2015-01-13 | 0 | 138.5 | 137.5 | 139.5 | 138.5 | 138.5 | 500 | 69,250 | 138.50 | 91.62 | 90.96 | 92.28 | 91.62 | 91.62 | 756 | 91.617 | -0.22% |
| 2015-01-12 | 0 | 138.8 | 138.1 | 139.5 | 138.8 | 138.8 | 500 | 69,400 | 138.80 | 91.82 | 91.35 | 92.28 | 91.82 | 91.82 | 756 | 91.816 | -0.14% |
| 2015-01-09 | 0 | 139.0 | 137.1 | 139.5 | - | - | 0 | 0 | - | 91.95 | 90.69 | 92.28 | - | - | 0 | - | 0.00% |
| 2015-01-08 | 0 | 139.0 | 138.0 | 139.4 | - | - | 0 | 0 | - | 91.95 | 91.29 | 92.21 | - | - | 0 | - | 0.00% |
| 2015-01-07 | 0 | 139.0 | 137.1 | 139.5 | - | - | 2 | 278 | 139.00 | 91.95 | 90.69 | 92.28 | - | - | 3 | 91.948 | 0.00% |
| 2015-01-06 | 0 | 139.0 | 138.0 | 139.5 | 139.0 | 139.0 | 2,000 | 278,000 | 139.00 | 91.95 | 91.29 | 92.28 | 91.95 | 91.95 | 3,023 | 91.948 | 0.87% |
| 2015-01-05 | 0 | 137.8 | 137.5 | 138.5 | 137.0 | 137.8 | 2,000 | 274,400 | 137.20 | 91.15 | 90.96 | 91.62 | 90.62 | 91.15 | 3,023 | 90.757 | 0.22% |
| 2015-01-02 | 0 | 137.5 | 137.0 | 137.8 | - | - | 0 | 0 | - | 90.96 | 90.62 | 91.15 | - | - | 0 | - | 0.00% |
| 2014-12-31 | 0 | 137.5 | 136.1 | 139.0 | - | - | 0 | 0 | - | 90.96 | 90.03 | 91.95 | - | - | 0 | - | 0.00% |
| 2014-12-30 | 0 | 137.5 | 136.1 | 137.5 | - | - | 0 | 0 | - | 90.96 | 90.03 | 90.96 | - | - | 0 | - | 0.00% |
| 2014-12-29 | 0 | 137.5 | 136.5 | 137.5 | - | - | 0 | 0 | - | 90.96 | 90.29 | 90.96 | - | - | 0 | - | 0.00% |
| 2014-12-24 | 0 | 137.5 | 135.5 | 137.5 | - | - | 0 | 0 | - | 90.96 | 89.63 | 90.96 | - | - | 0 | - | 0.00% |
| 2014-12-23 | 0 | 137.5 | 135.6 | 138.0 | - | - | 0 | 0 | - | 90.96 | 89.70 | 91.29 | - | - | 0 | - | 0.00% |
| 2014-12-22 | 0 | 137.5 | 136.0 | 138.5 | - | - | 0 | 0 | - | 90.96 | 89.96 | 91.62 | - | - | 0 | - | 0.00% |
| 2014-12-19 | 0 | 137.5 | 136.0 | 138.5 | - | - | 0 | 0 | - | 90.96 | 89.96 | 91.62 | - | - | 0 | - | 0.00% |
| 2014-12-18 | 0 | 137.5 | 136.0 | 138.5 | - | - | 0 | 0 | - | 90.96 | 89.96 | 91.62 | - | - | 0 | - | 0.00% |
| 2014-12-17 | 0 | 137.5 | 135.5 | 137.5 | - | - | 0 | 0 | - | 90.96 | 89.63 | 90.96 | - | - | 0 | - | 0.00% |
| 2014-12-16 | 0 | 137.5 | 136.1 | 138.4 | - | - | 0 | 0 | - | 90.96 | 90.03 | 91.55 | - | - | 0 | - | 0.00% |
| 2014-12-15 | 0 | 137.5 | 136.0 | 139.5 | - | - | 0 | 0 | - | 90.96 | 89.96 | 92.28 | - | - | 0 | - | 0.00% |
| 2014-12-12 | 0 | 137.5 | 136.5 | 139.5 | - | - | 0 | 0 | - | 90.96 | 90.29 | 92.28 | - | - | 0 | - | 0.00% |
| 2014-12-11 | 0 | 137.5 | 136.1 | 140.0 | - | - | 0 | 0 | - | 90.96 | 90.03 | 92.61 | - | - | 0 | - | 0.00% |
| 2014-12-10 | 0 | 137.5 | 136.1 | 140.5 | - | - | 0 | 0 | - | 90.96 | 90.03 | 92.94 | - | - | 0 | - | 0.00% |
| 2014-12-09 | 0 | 137.5 | 136.2 | 138.5 | 137.0 | 137.6 | 3,000 | 411,850 | 137.28 | 90.96 | 90.10 | 91.62 | 90.62 | 91.02 | 4,535 | 90.812 | -0.36% |
| 2014-12-08 | 0 | 138.0 | 138.0 | 139.0 | 138.0 | 138.0 | 500 | 69,000 | 138.00 | 91.29 | 91.29 | 91.95 | 91.29 | 91.29 | 756 | 91.286 | -1.29% |
| 2014-12-05 | 0 | 139.8 | 138.0 | 139.8 | 140.0 | 140.0 | 500 | 70,000 | 140.00 | 92.48 | 91.29 | 92.48 | 92.61 | 92.61 | 756 | 92.609 | 1.30% |
| 2014-12-04 | 0 | 138.0 | 138.0 | 140.0 | 138.0 | 138.0 | 500 | 69,000 | 138.00 | 91.29 | 91.29 | 92.61 | 91.29 | 91.29 | 756 | 91.286 | 0.00% |
| 2014-12-03 | 0 | 138.0 | 138.0 | 139.5 | - | - | 0 | 0 | - | 91.29 | 91.29 | 92.28 | - | - | 0 | - | 0.73% |
| 2014-12-02 | 0 | 137.0 | 137.0 | 141.0 | - | - | 0 | 0 | - | 90.62 | 90.62 | 93.27 | - | - | 0 | - | 0.00% |
| 2014-12-01 | 0 | 137.0 | 136.2 | 139.0 | 137.0 | 137.3 | 2,000 | 274,300 | 137.15 | 90.62 | 90.10 | 91.95 | 90.62 | 90.82 | 3,023 | 90.724 | -0.72% |
| 2014-11-28 | 0 | 138.0 | 137.5 | 140.0 | - | - | 0 | 0 | - | 91.29 | 90.96 | 92.61 | - | - | 0 | - | 0.00% |
| 2014-11-27 | 0 | 138.0 | 138.0 | 139.2 | 138.0 | 138.0 | 500 | 69,000 | 138.00 | 91.29 | 91.29 | 92.08 | 91.29 | 91.29 | 756 | 91.286 | -0.07% |
| 2014-11-26 | 0 | 138.1 | 138.1 | 139.5 | 138.0 | 138.0 | 2,000 | 276,000 | 138.00 | 91.35 | 91.35 | 92.28 | 91.29 | 91.29 | 3,023 | 91.286 | 0.44% |
| 2014-11-25 | 0 | 137.5 | 137.5 | 139.0 | - | - | 0 | 0 | - | 90.96 | 90.96 | 91.95 | - | - | 0 | - | 0.00% |
| 2014-11-24 | 0 | 137.5 | 137.1 | 139.5 | - | - | 0 | 0 | - | 90.96 | 90.69 | 92.28 | - | - | 0 | - | 0.00% |
| 2014-11-21 | 0 | 137.5 | 137.1 | 139.5 | - | - | 0 | 0 | - | 90.96 | 90.69 | 92.28 | - | - | 0 | - | 0.00% |
| 2014-11-20 | 0 | 137.5 | 137.2 | 139.5 | 137.5 | 137.5 | 1,110 | 152,515 | 137.40 | 90.96 | 90.76 | 92.28 | 90.96 | 90.96 | 1,678 | 90.890 | -0.15% |
| 2014-11-19 | 0 | 137.7 | 137.5 | 139.5 | 137.5 | 137.7 | 2,500 | 343,850 | 137.54 | 91.09 | 90.96 | 92.28 | 90.96 | 91.09 | 3,779 | 90.982 | -0.58% |
| 2014-11-18 | 0 | 138.5 | 137.1 | 139.0 | - | - | 0 | 0 | - | 91.62 | 90.69 | 91.95 | - | - | 0 | - | 0.00% |
| 2014-11-17 | 0 | 138.5 | 137.5 | 139.0 | - | - | 0 | 0 | - | 91.62 | 90.96 | 91.95 | - | - | 0 | - | 0.00% |
| 2014-11-14 | 0 | 138.5 | 137.5 | 139.0 | - | - | 0 | 0 | - | 91.62 | 90.96 | 91.95 | - | - | 0 | - | 0.00% |
| 2014-11-13 | 0 | 138.5 | 137.5 | 140.0 | - | - | 0 | 0 | - | 91.62 | 90.96 | 92.61 | - | - | 0 | - | 0.00% |
| 2014-11-12 | 0 | 138.5 | 138.0 | 139.5 | 138.5 | 138.5 | 500 | 69,250 | 138.50 | 91.62 | 91.29 | 92.28 | 91.62 | 91.62 | 756 | 91.617 | 0.00% |
| 2014-11-11 | 0 | 138.5 | 138.0 | 139.3 | 137.5 | 138.5 | 2,000 | 276,000 | 138.00 | 91.62 | 91.29 | 92.15 | 90.96 | 91.62 | 3,023 | 91.286 | 0.00% |
| 2014-11-10 | 0 | 138.5 | 137.4 | 139.5 | - | - | 0 | 0 | - | 91.62 | 90.89 | 92.28 | - | - | 0 | - | 0.00% |
| 2014-11-07 | 0 | 138.5 | 137.3 | 138.5 | - | - | 0 | 0 | - | 91.62 | 90.82 | 91.62 | - | - | 0 | - | 0.00% |
| 2014-11-06 | 0 | 138.5 | 137.3 | 139.4 | - | - | 0 | 0 | - | 91.62 | 90.82 | 92.21 | - | - | 0 | - | 0.00% |
| 2014-11-05 | 0 | 138.5 | 138.0 | 138.5 | - | - | 0 | 0 | - | 91.62 | 91.29 | 91.62 | - | - | 0 | - | 0.00% |
| 2014-11-04 | 0 | 138.5 | 138.0 | 139.0 | - | - | 0 | 0 | - | 91.62 | 91.29 | 91.95 | - | - | 0 | - | 0.00% |
| 2014-11-03 | 0 | 138.5 | 137.3 | 139.3 | - | - | 0 | 0 | - | 91.62 | 90.82 | 92.15 | - | - | 0 | - | 0.00% |
| 2014-10-31 | 0 | 138.5 | 137.3 | 139.3 | - | - | 0 | 0 | - | 91.62 | 90.82 | 92.15 | - | - | 0 | - | 0.00% |
| 2014-10-30 | 0 | 138.5 | 138.0 | 138.5 | - | - | 0 | 0 | - | 91.62 | 91.29 | 91.62 | - | - | 0 | - | -0.36% |
| 2014-10-29 | 0 | 139.0 | 138.5 | 140.5 | 137.4 | 139.0 | 11,500 | 1,588,350 | 138.12 | 91.95 | 91.62 | 92.94 | 90.89 | 91.95 | 17,385 | 91.364 | 0.87% |
| 2014-10-28 | 0 | 137.8 | 136.1 | 137.8 | 137.8 | 137.8 | 1,000 | 137,800 | 137.80 | 91.15 | 90.03 | 91.15 | 91.15 | 91.15 | 1,512 | 91.154 | 0.73% |
| 2014-10-27 | 0 | 136.8 | 135.6 | 137.8 | 136.8 | 136.9 | 1,000 | 136,850 | 136.85 | 90.49 | 89.70 | 91.15 | 90.49 | 90.56 | 1,512 | 90.526 | -0.87% |
| 2014-10-24 | 0 | 138.0 | 136.8 | 138.0 | - | - | 0 | 0 | - | 91.29 | 90.49 | 91.29 | - | - | 0 | - | 0.00% |
| 2014-10-23 | 0 | 138.0 | 136.8 | 138.0 | - | - | 0 | 0 | - | 91.29 | 90.49 | 91.29 | - | - | 0 | - | 0.00% |
| 2014-10-22 | 0 | 138.0 | 133.8 | 139.0 | 138.0 | 138.0 | 1,000 | 138,000 | 138.00 | 91.29 | 88.51 | 91.95 | 91.29 | 91.29 | 1,512 | 91.286 | 0.73% |
| 2014-10-21 | 0 | 137.0 | 137.0 | 138.0 | 136.0 | 136.0 | 500 | 68,000 | 136.00 | 90.62 | 90.62 | 91.29 | 89.96 | 89.96 | 756 | 89.963 | 0.00% |
| 2014-10-20 | 0 | 137.0 | 137.0 | 140.6 | 134.5 | 137.0 | 1,500 | 203,250 | 135.50 | 90.62 | 90.62 | 93.01 | 88.97 | 90.62 | 2,268 | 89.633 | 0.00% |
| 2014-10-17 | 0 | 137.0 | 135.0 | 137.0 | 137.0 | 137.0 | 500 | 68,500 | 137.00 | 90.62 | 89.30 | 90.62 | 90.62 | 90.62 | 756 | 90.625 | 0.00% |
| 2014-10-16 | 0 | 137.0 | 134.5 | 137.0 | - | - | 0 | 0 | - | 90.62 | 88.97 | 90.62 | - | - | 0 | - | 0.00% |
| 2014-10-15 | 0 | 137.0 | 137.0 | 138.0 | 137.0 | 137.0 | 2,000 | 274,000 | 137.00 | 90.62 | 90.62 | 91.29 | 90.62 | 90.62 | 3,023 | 90.625 | 0.00% |
| 2014-10-14 | 0 | 137.0 | 136.1 | 137.0 | - | - | 0 | 0 | - | 90.62 | 90.03 | 90.62 | - | - | 0 | - | 0.00% |
| 2014-10-13 | 0 | 137.0 | 136.0 | 137.0 | 136.0 | 137.0 | 1,500 | 204,500 | 136.33 | 90.62 | 89.96 | 90.62 | 89.96 | 90.62 | 2,268 | 90.184 | 1.48% |
| 2014-10-10 | 0 | 135.0 | 135.0 | 137.0 | - | - | 0 | 0 | - | 89.30 | 89.30 | 90.62 | - | - | 0 | - | 0.00% |
| 2014-10-09 | 0 | 135.0 | 135.0 | 140.0 | - | - | 0 | 0 | - | 89.30 | 89.30 | 92.61 | - | - | 0 | - | 0.75% |
| 2014-10-08 | 0 | 134.0 | 133.6 | 142.0 | - | - | 0 | 0 | - | 88.64 | 88.38 | 93.93 | - | - | 0 | - | 0.00% |
| 2014-10-07 | 0 | 134.0 | 133.5 | 139.8 | - | - | 0 | 0 | - | 88.64 | 88.31 | 92.48 | - | - | 0 | - | 0.00% |
| 2014-10-06 | 0 | 134.0 | 133.2 | 135.0 | - | - | 0 | 0 | - | 88.64 | 88.11 | 89.30 | - | - | 0 | - | 0.00% |
| 2014-10-03 | 0 | 134.0 | 133.4 | 139.5 | 132.9 | 134.0 | 3,500 | 467,900 | 133.69 | 88.64 | 88.24 | 92.28 | 87.91 | 88.64 | 5,291 | 88.432 | -0.45% |
| 2014-09-30 | 0 | 134.6 | 133.0 | 136.4 | 134.6 | 135.0 | 3,000 | 404,700 | 134.90 | 89.04 | 87.98 | 90.23 | 89.04 | 89.30 | 4,535 | 89.236 | -1.75% |
| 2014-09-29 | 0 | 137.0 | 135.6 | 137.8 | 137.0 | 137.0 | 500 | 68,500 | 137.00 | 90.62 | 89.70 | 91.15 | 90.62 | 90.62 | 756 | 90.625 | -0.36% |
| 2014-09-26 | 0 | 137.5 | 137.0 | 139.0 | - | - | 0 | 0 | - | 90.96 | 90.62 | 91.95 | - | - | 0 | - | 0.00% |
| 2014-09-25 | 0 | 137.5 | 136.6 | 140.0 | - | - | 0 | 0 | - | 90.96 | 90.36 | 92.61 | - | - | 0 | - | 0.00% |
| 2014-09-24 | 0 | 137.5 | 136.5 | 142.0 | - | - | 0 | 0 | - | 90.96 | 90.29 | 93.93 | - | - | 0 | - | 0.00% |
| 2014-09-23 | 0 | 137.5 | 137.0 | 140.0 | - | - | 0 | 0 | - | 90.96 | 90.62 | 92.61 | - | - | 0 | - | 0.00% |
| 2014-09-22 | 0 | 137.5 | 136.2 | 138.0 | - | - | 0 | 0 | - | 90.96 | 90.10 | 91.29 | - | - | 0 | - | 0.00% |
| 2014-09-19 | 0 | 137.5 | 137.1 | 139.4 | - | - | 1,000 | 137,500 | 137.50 | 90.96 | 90.69 | 92.21 | - | - | 1,512 | 90.956 | 0.00% |
| 2014-09-18 | 0 | 137.5 | 137.1 | 139.5 | 137.0 | 137.6 | 5,500 | 755,600 | 137.38 | 90.96 | 90.69 | 92.28 | 90.62 | 91.02 | 8,314 | 90.877 | -1.79% |
| 2014-09-17 | 0 | 140.0 | 137.5 | 140.0 | - | - | 0 | 0 | - | 92.61 | 90.96 | 92.61 | - | - | 0 | - | 0.00% |
| 2014-09-16 | 0 | 140.0 | - | 141.5 | - | - | 0 | 0 | - | 92.61 | - | 93.60 | - | - | 0 | - | 0.00% |
| 2014-09-15 | 0 | 140.0 | 137.6 | 140.0 | - | - | 0 | 0 | - | 92.61 | 91.02 | 92.61 | - | - | 0 | - | 0.00% |
| 2014-09-12 | 0 | 140.0 | 136.0 | 140.0 | 139.0 | 140.0 | 1,000 | 139,500 | 139.50 | 92.61 | 89.96 | 92.61 | 91.95 | 92.61 | 1,512 | 92.279 | 0.72% |
| 2014-09-11 | 0 | 139.0 | 137.1 | 139.5 | - | - | 0 | 0 | - | 91.95 | 90.69 | 92.28 | - | - | 0 | - | 0.00% |
| 2014-09-10 | 0 | 139.0 | 138.3 | 139.5 | - | - | 0 | 0 | - | 91.95 | 91.48 | 92.28 | - | - | 0 | - | 0.00% |
| 2014-09-08 | 0 | 139.0 | 138.1 | 140.8 | 139.0 | 139.0 | 2,000 | 278,000 | 139.00 | 91.95 | 91.35 | 93.14 | 91.95 | 91.95 | 3,023 | 91.948 | 0.00% |
| 2014-09-05 | 0 | 139.0 | 138.0 | 141.9 | 138.5 | 139.0 | 2,500 | 346,500 | 138.60 | 91.95 | 91.29 | 93.87 | 91.62 | 91.95 | 3,779 | 91.683 | 0.36% |
| 2014-09-04 | 0 | 138.5 | 138.0 | 141.0 | 138.5 | 139.5 | 4,000 | 554,500 | 138.63 | 91.62 | 91.29 | 93.27 | 91.62 | 92.28 | 6,047 | 91.700 | -0.72% |
| 2014-09-03 | 0 | 139.5 | 137.1 | 139.5 | 139.5 | 141.5 | 1,500 | 210,500 | 140.33 | 92.28 | 90.69 | 92.28 | 92.28 | 93.60 | 2,268 | 92.830 | 1.75% |
| 2014-09-02 | 0 | 137.1 | 137.1 | 139.6 | - | - | 0 | 0 | - | 90.69 | 90.69 | 92.34 | - | - | 0 | - | 0.07% |
| 2014-09-01 | 0 | 137.0 | 137.0 | 139.0 | 137.0 | 137.1 | 2,000 | 274,050 | 137.03 | 90.62 | 90.62 | 91.95 | 90.62 | 90.69 | 3,023 | 90.641 | 0.00% |
| 2014-08-29 | 0 | 137.0 | 137.0 | 141.5 | 137.0 | 137.1 | 4,500 | 616,600 | 137.02 | 90.62 | 90.62 | 93.60 | 90.62 | 90.69 | 6,803 | 90.640 | -0.22% |
| 2014-08-28 | 0 | 137.3 | 137.0 | 138.9 | - | - | 0 | 0 | - | 90.82 | 90.62 | 91.88 | - | - | 0 | - | 0.00% |
| 2014-08-27 | 0 | 137.3 | 137.0 | 139.0 | - | - | 0 | 0 | - | 90.82 | 90.62 | 91.95 | - | - | 0 | - | 0.00% |
| 2014-08-26 | 0 | 137.3 | 137.0 | 141.5 | - | - | 0 | 0 | - | 90.82 | 90.62 | 93.60 | - | - | 0 | - | 0.00% |
| 2014-08-25 | 0 | 137.3 | 137.1 | 138.0 | - | - | 0 | 0 | - | 90.82 | 90.69 | 91.29 | - | - | 0 | - | 0.00% |
| 2014-08-22 | 0 | 137.3 | 137.1 | 139.0 | - | - | 0 | 0 | - | 90.82 | 90.69 | 91.95 | - | - | 0 | - | 0.00% |
| 2014-08-21 | 0 | 137.3 | 137.3 | 138.8 | - | - | 0 | 0 | - | 90.82 | 90.82 | 91.82 | - | - | 0 | - | 0.22% |
| 2014-08-20 | 0 | 137.0 | 137.0 | 141.5 | - | - | 0 | 0 | - | 90.62 | 90.62 | 93.60 | - | - | 0 | - | 0.00% |
| 2014-08-19 | 0 | 137.0 | 137.0 | 141.5 | - | - | 0 | 0 | - | 90.62 | 90.62 | 93.60 | - | - | 0 | - | 0.00% |
| 2014-08-18 | 0 | 137.0 | 137.0 | 141.5 | - | - | 0 | 0 | - | 90.62 | 90.62 | 93.60 | - | - | 0 | - | 0.00% |
| 2014-08-15 | 0 | 137.0 | 137.0 | 137.5 | - | - | 0 | 0 | - | 90.62 | 90.62 | 90.96 | - | - | 0 | - | 0.00% |
| 2014-08-14 | 0 | 137.0 | 136.5 | 137.5 | - | - | 0 | 0 | - | 90.62 | 90.29 | 90.96 | - | - | 0 | - | 0.00% |
| 2014-08-13 | 0 | 137.0 | 136.1 | 141.5 | - | - | 0 | 0 | - | 90.62 | 90.03 | 93.60 | - | - | 0 | - | 0.00% |
| 2014-08-12 | 0 | 137.0 | 137.0 | 137.5 | 137.0 | 137.0 | 500 | 68,500 | 137.00 | 90.62 | 90.62 | 90.96 | 90.62 | 90.62 | 756 | 90.625 | 0.00% |
| 2014-08-11 | 0 | 137.0 | 136.0 | 137.5 | - | - | 0 | 0 | - | 90.62 | 89.96 | 90.96 | - | - | 0 | - | 0.00% |
| 2014-08-08 | 0 | 137.0 | 136.2 | 137.5 | - | - | 0 | 0 | - | 90.62 | 90.10 | 90.96 | - | - | 0 | - | 0.00% |
| 2014-08-07 | 0 | 137.0 | 136.5 | 137.5 | 137.0 | 137.0 | 500 | 68,500 | 137.00 | 90.62 | 90.29 | 90.96 | 90.62 | 90.62 | 756 | 90.625 | 0.00% |
| 2014-08-06 | 0 | 137.0 | 136.1 | 139.5 | 137.0 | 137.0 | 2,000 | 274,000 | 137.00 | 90.62 | 90.03 | 92.28 | 90.62 | 90.62 | 3,023 | 90.625 | 0.00% |
| 2014-08-05 | 0 | 137.0 | 137.0 | 138.0 | - | - | 0 | 0 | - | 90.62 | 90.62 | 91.29 | - | - | 0 | - | 0.00% |
| 2014-08-04 | 0 | 137.0 | 137.0 | 139.9 | - | - | 0 | 0 | - | 90.62 | 90.62 | 92.54 | - | - | 0 | - | 0.37% |
| 2014-08-01 | 0 | 136.5 | 136.5 | 139.8 | - | - | 0 | 0 | - | 90.29 | 90.29 | 92.48 | - | - | 0 | - | 0.07% |
| 2014-07-31 | 0 | 136.4 | 136.1 | 138.0 | - | - | 0 | 0 | - | 90.23 | 90.03 | 91.29 | - | - | 0 | - | 0.00% |
| 2014-07-30 | 0 | 136.4 | 136.4 | 138.0 | 136.4 | 136.4 | 1,000 | 136,400 | 136.40 | 90.23 | 90.23 | 91.29 | 90.23 | 90.23 | 1,512 | 90.228 | -1.16% |
| 2014-07-29 | 0 | 138.0 | 136.8 | 138.0 | - | - | 0 | 0 | - | 91.29 | 90.49 | 91.29 | - | - | 0 | - | 0.00% |
| 2014-07-28 | 0 | 138.0 | 136.1 | 138.0 | - | - | 0 | 0 | - | 91.29 | 90.03 | 91.29 | - | - | 0 | - | 0.00% |
| 2014-07-25 | 0 | 138.0 | 136.0 | 138.0 | - | - | 0 | 0 | - | 91.29 | 89.96 | 91.29 | - | - | 0 | - | 0.00% |
| 2014-07-24 | 0 | 138.0 | 136.0 | 139.0 | - | - | 0 | 0 | - | 91.29 | 89.96 | 91.95 | - | - | 0 | - | 0.00% |
| 2014-07-23 | 0 | 138.0 | 137.2 | 138.9 | 138.0 | 138.0 | 2,000 | 276,000 | 138.00 | 91.29 | 90.76 | 91.88 | 91.29 | 91.29 | 3,023 | 91.286 | 1.47% |
| 2014-07-22 | 0 | 136.0 | 135.5 | 137.9 | 136.0 | 136.0 | 3,000 | 408,000 | 136.00 | 89.96 | 89.63 | 91.22 | 89.96 | 89.96 | 4,535 | 89.963 | 0.00% |
| 2014-07-21 | 0 | 136.0 | 135.5 | 138.0 | - | - | 0 | 0 | - | 89.96 | 89.63 | 91.29 | - | - | 0 | - | 0.00% |
| 2014-07-18 | 0 | 136.0 | 136.0 | 138.0 | - | - | 0 | 0 | - | 89.96 | 89.96 | 91.29 | - | - | 0 | - | 0.00% |
| 2014-07-17 | 0 | 136.0 | 135.0 | 137.7 | 136.0 | 136.0 | 1,000 | 136,000 | 136.00 | 89.96 | 89.30 | 91.09 | 89.96 | 89.96 | 1,512 | 89.963 | -0.37% |
| 2014-07-16 | 0 | 136.5 | 136.0 | 137.4 | 136.5 | 136.5 | 500 | 68,250 | 136.50 | 90.29 | 89.96 | 90.89 | 90.29 | 90.29 | 756 | 90.294 | 0.37% |
| 2014-07-15 | 0 | 136.0 | 136.0 | 137.5 | - | - | 0 | 0 | - | 89.96 | 89.96 | 90.96 | - | - | 0 | - | 0.74% |
| 2014-07-14 | 0 | 135.0 | 135.0 | 138.0 | 133.0 | 134.0 | 3,000 | 400,000 | 133.33 | 89.30 | 89.30 | 91.29 | 87.98 | 88.64 | 4,535 | 88.199 | -1.46% |
| 2014-07-11 | 0 | 137.0 | 137.0 | 139.5 | 137.0 | 141.0 | 8,500 | 1,182,800 | 139.15 | 90.62 | 90.62 | 92.28 | 90.62 | 93.27 | 12,850 | 92.049 | -1.44% |
| 2014-07-10 | 0 | 139.0 | 136.5 | 140.0 | - | - | 0 | 0 | - | 91.95 | 90.29 | 92.61 | - | - | 0 | - | 0.00% |
| 2014-07-09 | 0 | 139.0 | 137.5 | 139.5 | 139.0 | 139.0 | 1,000 | 139,000 | 139.00 | 91.95 | 90.96 | 92.28 | 91.95 | 91.95 | 1,512 | 91.948 | 0.00% |
| 2014-07-08 | 0 | 139.0 | 136.8 | 139.4 | 139.0 | 139.0 | 2,500 | 347,500 | 139.00 | 91.95 | 90.49 | 92.21 | 91.95 | 91.95 | 3,779 | 91.948 | 0.72% |
| 2014-07-07 | 0 | 138.0 | 136.6 | 139.0 | 138.0 | 138.0 | 1,000 | 138,000 | 138.00 | 91.29 | 90.36 | 91.95 | 91.29 | 91.29 | 1,512 | 91.286 | 0.73% |
| 2014-07-04 | 0 | 137.0 | 136.0 | 138.0 | - | - | 0 | 0 | - | 90.62 | 89.96 | 91.29 | - | - | 0 | - | 0.00% |
| 2014-07-03 | 0 | 137.0 | 136.0 | 138.0 | 137.0 | 137.0 | 1,000 | 137,000 | 137.00 | 90.62 | 89.96 | 91.29 | 90.62 | 90.62 | 1,512 | 90.625 | 0.00% |
| 2014-07-02 | 0 | 137.0 | 135.2 | 140.0 | 137.0 | 137.0 | 1,503 | 205,911 | 137.00 | 90.62 | 89.43 | 92.61 | 90.62 | 90.62 | 2,272 | 90.625 | 1.11% |
| 2014-06-30 | 0 | 135.5 | 135.0 | 137.0 | - | - | 0 | 0 | - | 89.63 | 89.30 | 90.62 | - | - | 0 | - | 0.00% |
| 2014-06-27 | 0 | 135.5 | 135.2 | 136.0 | 135.5 | 136.0 | 1,500 | 203,500 | 135.67 | 89.63 | 89.43 | 89.96 | 89.63 | 89.96 | 2,268 | 89.743 | -0.37% |
| 2014-06-26 | 0 | 136.0 | 135.1 | 137.0 | - | - | 0 | 0 | - | 89.96 | 89.37 | 90.62 | - | - | 0 | - | 0.00% |
| 2014-06-25 | 0 | 136.0 | 135.1 | 137.0 | - | - | 0 | 0 | - | 89.96 | 89.37 | 90.62 | - | - | 0 | - | 0.00% |
| 2014-06-24 | 0 | 136.0 | 135.0 | 136.9 | - | - | 0 | 0 | - | 89.96 | 89.30 | 90.56 | - | - | 0 | - | 0.00% |
| 2014-06-23 | 0 | 136.0 | 135.0 | 136.5 | 136.0 | 136.7 | 5,000 | 681,750 | 136.35 | 89.96 | 89.30 | 90.29 | 89.96 | 90.43 | 7,559 | 90.195 | -0.58% |
| 2014-06-20 | 0 | 136.8 | 136.0 | 137.0 | - | - | 0 | 0 | - | 90.49 | 89.96 | 90.62 | - | - | 0 | - | 0.00% |
| 2014-06-19 | 0 | 136.8 | 136.1 | 137.5 | - | - | 0 | 0 | - | 90.49 | 90.03 | 90.96 | - | - | 0 | - | 0.00% |
| 2014-06-18 | 0 | 136.8 | 136.0 | 137.5 | - | - | 500 | 68,500 | 137.00 | 90.49 | 89.96 | 90.96 | - | - | 756 | 90.625 | 0.00% |
| 2014-06-17 | 0 | 136.8 | 136.0 | 137.5 | - | - | 0 | 0 | - | 90.49 | 89.96 | 90.96 | - | - | 0 | - | 0.00% |
| 2014-06-16 | 0 | 136.8 | 136.8 | 137.5 | - | - | 0 | 0 | - | 90.49 | 90.49 | 90.96 | - | - | 0 | - | 0.00% |
| 2014-06-13 | 0 | 136.8 | 136.0 | 137.5 | - | - | 0 | 0 | - | 90.49 | 89.96 | 90.96 | - | - | 0 | - | 0.00% |
| 2014-06-12 | 0 | 136.8 | 136.0 | 137.5 | - | - | 0 | 0 | - | 90.49 | 89.96 | 90.96 | - | - | 0 | - | 0.00% |
| 2014-06-11 | 0 | 136.8 | 136.8 | 138.0 | - | - | 0 | 0 | - | 90.49 | 90.49 | 91.29 | - | - | 0 | - | 0.15% |
| 2014-06-10 | 0 | 136.6 | 136.6 | 138.5 | 136.5 | 136.5 | 520 | 70,990 | 136.52 | 90.36 | 90.36 | 91.62 | 90.29 | 90.29 | 786 | 90.307 | -0.87% |
| 2014-06-09 | 0 | 137.8 | 135.5 | 137.8 | - | - | 0 | 0 | - | 91.15 | 89.63 | 91.15 | - | - | 0 | - | -0.72% |
| 2014-06-06 | 0 | 138.8 | 135.0 | 138.8 | - | - | 0 | 0 | - | 91.82 | 89.30 | 91.82 | - | - | 0 | - | 0.00% |
| 2014-06-05 | 0 | 138.8 | 136.2 | 138.8 | 138.8 | 138.8 | 1,000 | 138,800 | 138.80 | 91.82 | 90.10 | 91.82 | 91.82 | 91.82 | 1,512 | 91.816 | 1.68% |
| 2014-06-04 | 0 | 136.5 | 136.0 | 139.0 | - | - | 0 | 0 | - | 90.29 | 89.96 | 91.95 | - | - | 0 | - | 0.00% |
| 2014-06-03 | 0 | 136.5 | 136.5 | 139.2 | - | - | 0 | 0 | - | 90.29 | 90.29 | 92.08 | - | - | 0 | - | 0.37% |
| 2014-05-30 | 0 | 136.0 | 136.0 | 138.0 | 136.0 | 136.0 | 1,000 | 136,000 | 136.00 | 89.96 | 89.96 | 91.29 | 89.96 | 89.96 | 1,512 | 89.963 | -1.45% |
| 2014-05-29 | 0 | 138.0 | 137.0 | 138.0 | 136.8 | 138.0 | 6,000 | 822,900 | 137.15 | 91.29 | 90.62 | 91.29 | 90.49 | 91.29 | 9,070 | 90.724 | 1.62% |
| 2014-05-28 | 0 | 138.0 | 135.0 | 139.3 | 138.0 | 138.3 | 1,000 | 138,150 | 138.15 | 89.83 | 87.88 | 90.68 | 89.83 | 90.03 | 1,536 | 89.929 | 0.00% |
| 2014-05-27 | 0 | 138.0 | 136.0 | 140.0 | 138.0 | 138.0 | 1,500 | 207,000 | 138.00 | 89.83 | 88.53 | 91.13 | 89.83 | 89.83 | 2,304 | 89.831 | 0.00% |
| 2014-05-26 | 0 | 138.0 | 136.0 | 140.0 | 138.0 | 138.0 | 1,500 | 207,000 | 138.00 | 89.83 | 88.53 | 91.13 | 89.83 | 89.83 | 2,304 | 89.831 | 0.00% |
| 2014-05-23 | 0 | 138.0 | 138.0 | 141.3 | - | - | 0 | 0 | - | 89.83 | 89.83 | 91.98 | - | - | 0 | - | 0.00% |
| 2014-05-22 | 0 | 138.0 | 137.5 | 140.0 | 138.0 | 138.0 | 1,000 | 137,750 | 137.75 | 89.83 | 89.51 | 91.13 | 89.83 | 89.83 | 1,536 | 89.668 | -0.72% |
| 2014-05-21 | 0 | 139.0 | 137.4 | 140.0 | - | - | 0 | 0 | - | 90.48 | 89.44 | 91.13 | - | - | 0 | - | 0.00% |
| 2014-05-20 | 0 | 139.0 | 138.5 | 140.0 | 139.0 | 139.5 | 1,000 | 139,250 | 139.25 | 90.48 | 90.16 | 91.13 | 90.48 | 90.81 | 1,536 | 90.645 | 0.00% |
| 2014-05-19 | 0 | 139.0 | 137.0 | 140.0 | 138.0 | 139.0 | 1,501 | 207,638 | 138.33 | 90.48 | 89.18 | 91.13 | 89.83 | 90.48 | 2,306 | 90.048 | 1.09% |
| 2014-05-16 | 0 | 137.5 | 137.2 | 138.0 | 137.5 | 137.5 | 500 | 68,750 | 137.50 | 89.51 | 89.31 | 89.83 | 89.51 | 89.51 | 768 | 89.506 | 0.29% |
| 2014-05-15 | 0 | 137.1 | 137.1 | 138.0 | - | - | 0 | 0 | - | 89.25 | 89.25 | 89.83 | - | - | 0 | - | 0.07% |
| 2014-05-14 | 0 | 137.0 | 137.0 | 138.0 | - | - | 0 | 0 | - | 89.18 | 89.18 | 89.83 | - | - | 0 | - | 0.00% |
| 2014-05-13 | 0 | 137.0 | 137.0 | 138.0 | - | - | 0 | 0 | - | 89.18 | 89.18 | 89.83 | - | - | 0 | - | 0.00% |
| 2014-05-12 | 0 | 137.0 | 137.0 | 138.0 | - | - | 0 | 0 | - | 89.18 | 89.18 | 89.83 | - | - | 0 | - | 0.00% |
| 2014-05-09 | 0 | 137.0 | 134.4 | 138.0 | - | - | 0 | 0 | - | 89.18 | 87.49 | 89.83 | - | - | 0 | - | 0.00% |
| 2014-05-08 | 0 | 137.0 | 133.6 | 138.0 | 137.0 | 137.0 | 1,000 | 137,000 | 137.00 | 89.18 | 86.97 | 89.83 | 89.18 | 89.18 | 1,536 | 89.180 | 0.00% |
| 2014-05-07 | 0 | 137.0 | 137.0 | 138.0 | - | - | 0 | 0 | - | 89.18 | 89.18 | 89.83 | - | - | 0 | - | 0.00% |
| 2014-05-05 | 0 | 137.0 | 135.5 | 138.0 | 137.0 | 137.0 | 1,000 | 137,000 | 137.00 | 89.18 | 88.20 | 89.83 | 89.18 | 89.18 | 1,536 | 89.180 | -0.72% |
| 2014-05-02 | 0 | 138.0 | 136.0 | 138.0 | - | - | 0 | 0 | - | 89.83 | 88.53 | 89.83 | - | - | 0 | - | 0.00% |
| 2014-04-30 | 0 | 138.0 | 136.0 | 138.0 | - | - | 0 | 0 | - | 89.83 | 88.53 | 89.83 | - | - | 0 | - | 0.00% |
| 2014-04-29 | 0 | 138.0 | 136.0 | 138.0 | - | - | 0 | 0 | - | 89.83 | 88.53 | 89.83 | - | - | 0 | - | 0.00% |
| 2014-04-28 | 0 | 138.0 | 134.2 | 138.0 | 138.0 | 138.0 | 500 | 69,000 | 138.00 | 89.83 | 87.36 | 89.83 | 89.83 | 89.83 | 768 | 89.831 | 0.58% |
| 2014-04-25 | 0 | 137.2 | 137.0 | 138.0 | - | - | 0 | 0 | - | 89.31 | 89.18 | 89.83 | - | - | 0 | - | 0.00% |
| 2014-04-24 | 0 | 137.2 | 137.2 | 138.0 | - | - | 0 | 0 | - | 89.31 | 89.31 | 89.83 | - | - | 0 | - | 0.00% |
| 2014-04-23 | 0 | 137.2 | 136.0 | 139.0 | - | - | 0 | 0 | - | 89.31 | 88.53 | 90.48 | - | - | 0 | - | 0.00% |
| 2014-04-22 | 0 | 137.2 | 137.0 | 140.0 | - | - | 0 | 0 | - | 89.31 | 89.18 | 91.13 | - | - | 0 | - | 0.00% |
| 2014-04-17 | 0 | 137.2 | 136.9 | 140.0 | - | - | 0 | 0 | - | 89.31 | 89.12 | 91.13 | - | - | 0 | - | 0.00% |
| 2014-04-16 | 0 | 137.2 | 136.9 | 140.0 | - | - | 0 | 0 | - | 89.31 | 89.12 | 91.13 | - | - | 0 | - | 0.00% |
| 2014-04-15 | 0 | 137.2 | 137.0 | 140.0 | 137.2 | 137.3 | 1,000 | 137,250 | 137.25 | 89.31 | 89.18 | 91.13 | 89.31 | 89.38 | 1,536 | 89.343 | -0.22% |
| 2014-04-14 | 0 | 137.5 | 137.2 | 138.5 | - | - | 0 | 0 | - | 89.51 | 89.31 | 90.16 | - | - | 0 | - | 0.00% |
| 2014-04-11 | 0 | 137.5 | 137.0 | 140.0 | - | - | 0 | 0 | - | 89.51 | 89.18 | 91.13 | - | - | 0 | - | 0.00% |
| 2014-04-10 | 0 | 137.5 | 136.5 | 140.0 | 137.5 | 137.5 | 500 | 68,750 | 137.50 | 89.51 | 88.85 | 91.13 | 89.51 | 89.51 | 768 | 89.506 | 0.00% |
| 2014-04-09 | 0 | 137.5 | 137.5 | 138.5 | - | - | 500 | 69,250 | 138.50 | 89.51 | 89.51 | 90.16 | - | - | 768 | 90.157 | 0.36% |
| 2014-04-08 | 0 | 137.0 | 137.0 | 140.0 | - | - | 0 | 0 | - | 89.18 | 89.18 | 91.13 | - | - | 0 | - | 0.00% |
| 2014-04-07 | 0 | 137.0 | 136.0 | 138.0 | - | - | 0 | 0 | - | 89.18 | 88.53 | 89.83 | - | - | 0 | - | 0.00% |
| 2014-04-04 | 0 | 137.0 | 136.3 | 140.0 | 137.0 | 137.0 | 500 | 68,500 | 137.00 | 89.18 | 88.72 | 91.13 | 89.18 | 89.18 | 768 | 89.180 | 0.74% |
| 2014-04-03 | 0 | 136.0 | 136.0 | 140.0 | - | - | 0 | 0 | - | 88.53 | 88.53 | 91.13 | - | - | 0 | - | 0.00% |
| 2014-04-02 | 0 | 136.0 | 135.8 | 138.0 | - | - | 0 | 0 | - | 88.53 | 88.40 | 89.83 | - | - | 0 | - | 0.00% |
| 2014-04-01 | 0 | 136.0 | 136.0 | 139.4 | - | - | 0 | 0 | - | 88.53 | 88.53 | 90.74 | - | - | 0 | - | 0.00% |
| 2014-03-31 | 0 | 136.0 | 134.1 | 139.4 | - | - | 0 | 0 | - | 88.53 | 87.29 | 90.74 | - | - | 0 | - | 0.00% |
| 2014-03-28 | 0 | 136.0 | 135.0 | 139.4 | - | - | 0 | 0 | - | 88.53 | 87.88 | 90.74 | - | - | 0 | - | 0.00% |
| 2014-03-27 | 0 | 136.0 | 136.0 | 138.0 | - | - | 0 | 0 | - | 88.53 | 88.53 | 89.83 | - | - | 0 | - | 0.00% |
| 2014-03-26 | 0 | 136.0 | 134.1 | 139.4 | - | - | 0 | 0 | - | 88.53 | 87.29 | 90.74 | - | - | 0 | - | 0.00% |
| 2014-03-25 | 0 | 136.0 | 134.1 | 139.4 | - | - | 0 | 0 | - | 88.53 | 87.29 | 90.74 | - | - | 0 | - | 0.00% |
| 2014-03-24 | 0 | 136.0 | 134.1 | 139.4 | - | - | 0 | 0 | - | 88.53 | 87.29 | 90.74 | - | - | 0 | - | 0.00% |
| 2014-03-21 | 0 | 136.0 | 134.1 | 138.5 | - | - | 0 | 0 | - | 88.53 | 87.29 | 90.16 | - | - | 0 | - | 0.00% |
| 2014-03-20 | 0 | 136.0 | 134.1 | 137.0 | - | - | 0 | 0 | - | 88.53 | 87.29 | 89.18 | - | - | 0 | - | 0.00% |
| 2014-03-19 | 0 | 136.0 | 136.0 | 136.5 | - | - | 0 | 0 | - | 88.53 | 88.53 | 88.85 | - | - | 0 | - | 0.00% |
| 2014-03-18 | 0 | 136.0 | 134.1 | 138.5 | - | - | 0 | 0 | - | 88.53 | 87.29 | 90.16 | - | - | 0 | - | 0.00% |
| 2014-03-17 | 0 | 136.0 | 134.1 | 136.0 | - | - | 0 | 0 | - | 88.53 | 87.29 | 88.53 | - | - | 0 | - | 0.00% |
| 2014-03-14 | 0 | 136.0 | 134.5 | 138.5 | - | - | 0 | 0 | - | 88.53 | 87.55 | 90.16 | - | - | 0 | - | 0.00% |
| 2014-03-13 | 0 | 136.0 | 134.3 | 138.5 | - | - | 0 | 0 | - | 88.53 | 87.42 | 90.16 | - | - | 0 | - | 0.00% |
| 2014-03-12 | 0 | 136.0 | 134.1 | 138.5 | - | - | 0 | 0 | - | 88.53 | 87.29 | 90.16 | - | - | 0 | - | 0.00% |
| 2014-03-11 | 0 | 136.0 | 134.1 | 138.5 | - | - | 0 | 0 | - | 88.53 | 87.29 | 90.16 | - | - | 0 | - | 0.00% |
| 2014-03-10 | 0 | 136.0 | 134.1 | 138.5 | - | - | 0 | 0 | - | 88.53 | 87.29 | 90.16 | - | - | 0 | - | 0.00% |
| 2014-03-07 | 0 | 136.0 | 136.0 | 137.8 | 136.0 | 136.0 | 500 | 68,000 | 136.00 | 88.53 | 88.53 | 89.70 | 88.53 | 88.53 | 768 | 88.529 | -1.38% |
| 2014-03-06 | 0 | 137.9 | 136.0 | 138.0 | - | - | 0 | 0 | - | 89.77 | 88.53 | 89.83 | - | - | 0 | - | 0.00% |
| 2014-03-05 | 0 | 137.9 | 136.0 | 138.8 | - | - | 0 | 0 | - | 89.77 | 88.53 | 90.35 | - | - | 0 | - | 0.00% |
| 2014-03-04 | 0 | 137.9 | 136.0 | 139.4 | - | - | 0 | 0 | - | 89.77 | 88.53 | 90.74 | - | - | 0 | - | 0.00% |
| 2014-03-03 | 0 | 137.9 | 136.0 | 138.2 | - | - | 0 | 0 | - | 89.77 | 88.53 | 89.96 | - | - | 0 | - | 0.00% |
| 2014-02-28 | 0 | 137.9 | 136.0 | 138.8 | - | - | 0 | 0 | - | 89.77 | 88.53 | 90.35 | - | - | 0 | - | 0.00% |
| 2014-02-27 | 0 | 137.9 | 136.8 | 138.8 | - | - | 0 | 0 | - | 89.77 | 89.05 | 90.35 | - | - | 0 | - | 0.00% |
| 2014-02-26 | 0 | 137.9 | 137.0 | 138.6 | - | - | 0 | 0 | - | 89.77 | 89.18 | 90.22 | - | - | 0 | - | 0.00% |
| 2014-02-25 | 0 | 137.9 | 137.2 | 139.0 | 137.9 | 139.0 | 6,000 | 830,200 | 138.37 | 89.77 | 89.31 | 90.48 | 89.77 | 90.48 | 9,217 | 90.070 | -1.50% |
| 2014-02-24 | 0 | 140.0 | 138.5 | 140.0 | - | - | 0 | 0 | - | 91.13 | 90.16 | 91.13 | - | - | 0 | - | 0.00% |
| 2014-02-21 | 0 | 140.0 | 139.0 | 142.0 | - | - | 0 | 0 | - | 91.13 | 90.48 | 92.43 | - | - | 0 | - | 0.00% |
| 2014-02-20 | 0 | 140.0 | 138.5 | 142.0 | - | - | 0 | 0 | - | 91.13 | 90.16 | 92.43 | - | - | 0 | - | 0.00% |
| 2014-02-19 | 0 | 140.0 | 138.9 | 141.0 | - | - | 0 | 0 | - | 91.13 | 90.42 | 91.78 | - | - | 0 | - | 0.00% |
| 2014-02-18 | 0 | 140.0 | 138.9 | 141.5 | - | - | 0 | 0 | - | 91.13 | 90.42 | 92.11 | - | - | 0 | - | 0.00% |
| 2014-02-17 | 0 | 140.0 | 138.3 | 142.0 | - | - | 0 | 0 | - | 91.13 | 90.03 | 92.43 | - | - | 0 | - | 0.00% |
| 2014-02-14 | 0 | 140.0 | 139.0 | 142.0 | - | - | 0 | 0 | - | 91.13 | 90.48 | 92.43 | - | - | 0 | - | 0.00% |
| 2014-02-13 | 0 | 140.0 | 138.4 | 147.5 | 140.0 | 140.0 | 500 | 70,000 | 140.00 | 91.13 | 90.09 | 96.02 | 91.13 | 91.13 | 768 | 91.133 | 0.00% |
| 2014-02-12 | 0 | 140.0 | 139.4 | 143.5 | - | - | 0 | 0 | - | 91.13 | 90.74 | 93.41 | - | - | 0 | - | 0.00% |
| 2014-02-11 | 0 | 140.0 | 138.0 | 146.5 | - | - | 0 | 0 | - | 91.13 | 89.83 | 95.36 | - | - | 0 | - | 0.00% |
| 2014-02-10 | 0 | 140.0 | 138.0 | 146.5 | - | - | 0 | 0 | - | 91.13 | 89.83 | 95.36 | - | - | 0 | - | 0.00% |
| 2014-02-07 | 0 | 140.0 | 138.5 | 142.0 | - | - | 0 | 0 | - | 91.13 | 90.16 | 92.43 | - | - | 0 | - | 0.00% |
| 2014-02-06 | 0 | 140.0 | 138.5 | 145.0 | - | - | 0 | 0 | - | 91.13 | 90.16 | 94.39 | - | - | 0 | - | 0.00% |
| 2014-02-05 | 0 | 140.0 | 139.2 | 141.7 | 140.0 | 140.0 | 2,000 | 280,000 | 140.00 | 91.13 | 90.61 | 92.24 | 91.13 | 91.13 | 3,072 | 91.133 | -0.36% |
| 2014-02-04 | 0 | 140.5 | - | 143.0 | 140.5 | 142.0 | 1,500 | 212,250 | 141.50 | 91.46 | - | 93.09 | 91.46 | 92.43 | 2,304 | 92.109 | -2.77% |
| 2014-01-30 | 0 | 144.5 | 142.2 | 145.4 | - | - | 0 | 0 | - | 94.06 | 92.57 | 94.65 | - | - | 0 | - | 0.00% |
| 2014-01-29 | 0 | 144.5 | 143.5 | 146.0 | - | - | 0 | 0 | - | 94.06 | 93.41 | 95.04 | - | - | 0 | - | 0.00% |
| 2014-01-28 | 0 | 144.5 | 144.0 | 146.0 | 144.5 | 144.5 | 1,000 | 144,500 | 144.50 | 94.06 | 93.74 | 95.04 | 94.06 | 94.06 | 1,536 | 94.062 | -0.76% |
| 2014-01-27 | 0 | 148.0 | 147.1 | 148.4 | 148.0 | 148.0 | 2,500 | 370,000 | 148.00 | 94.78 | 94.20 | 95.03 | 94.78 | 94.78 | 3,904 | 94.778 | -0.67% |
| 2014-01-24 | 0 | 149.0 | 147.5 | 149.0 | 149.0 | 149.0 | 500 | 74,500 | 149.00 | 95.42 | 94.46 | 95.42 | 95.42 | 95.42 | 781 | 95.419 | -0.60% |
| 2014-01-23 | 0 | 149.9 | 147.5 | 149.9 | - | - | 0 | 0 | - | 96.00 | 94.46 | 96.00 | - | - | 0 | - | 0.00% |
| 2014-01-22 | 0 | 149.9 | 147.0 | 149.9 | 148.6 | 149.9 | 1,000 | 149,250 | 149.25 | 96.00 | 94.14 | 96.00 | 95.16 | 96.00 | 1,562 | 95.579 | 0.94% |
| 2014-01-21 | 0 | 148.5 | 147.5 | 150.0 | 148.5 | 148.5 | 1,000 | 148,500 | 148.50 | 95.10 | 94.46 | 96.06 | 95.10 | 95.10 | 1,562 | 95.098 | 0.00% |
| 2014-01-20 | 0 | 148.5 | 147.0 | 149.1 | - | - | 0 | 0 | - | 95.10 | 94.14 | 95.48 | - | - | 0 | - | 0.00% |
| 2014-01-17 | 0 | 148.5 | 148.0 | 149.1 | - | - | 2 | 297 | 148.50 | 95.10 | 94.78 | 95.48 | - | - | 3 | 95.098 | 0.00% |
| 2014-01-16 | 0 | 148.5 | 147.5 | 148.9 | 148.5 | 148.5 | 1,000 | 148,500 | 148.50 | 95.10 | 94.46 | 95.35 | 95.10 | 95.10 | 1,562 | 95.098 | 0.13% |
| 2014-01-15 | 0 | 148.3 | 146.5 | 148.9 | - | - | 150 | 22,335 | 148.90 | 94.97 | 93.82 | 95.35 | - | - | 234 | 95.355 | 0.00% |
| 2014-01-14 | 0 | 148.3 | 146.5 | 148.9 | - | - | 0 | 0 | - | 94.97 | 93.82 | 95.35 | - | - | 0 | - | 0.00% |
| 2014-01-13 | 0 | 148.3 | 147.0 | 148.9 | - | - | 0 | 0 | - | 94.97 | 94.14 | 95.35 | - | - | 0 | - | 0.00% |
| 2014-01-10 | 0 | 148.3 | 146.5 | 148.3 | 145.4 | 148.5 | 13,500 | 1,987,000 | 147.19 | 94.97 | 93.82 | 94.97 | 93.11 | 95.10 | 21,081 | 94.256 | -1.13% |
| 2014-01-09 | 0 | 150.0 | 148.5 | 150.0 | - | - | 0 | 0 | - | 96.06 | 95.10 | 96.06 | - | - | 0 | - | 0.00% |
| 2014-01-08 | 0 | 150.0 | 148.5 | 150.0 | - | - | 0 | 0 | - | 96.06 | 95.10 | 96.06 | - | - | 0 | - | 0.00% |
| 2014-01-07 | 0 | 150.0 | 148.5 | 150.0 | - | - | 0 | 0 | - | 96.06 | 95.10 | 96.06 | - | - | 0 | - | 0.00% |
| 2014-01-06 | 0 | 150.0 | 149.0 | 150.0 | - | - | 0 | 0 | - | 96.06 | 95.42 | 96.06 | - | - | 0 | - | 0.00% |
| 2014-01-03 | 0 | 150.0 | 149.0 | 150.1 | 150.0 | 150.0 | 1,000 | 150,000 | 150.00 | 96.06 | 95.42 | 96.12 | 96.06 | 96.06 | 1,562 | 96.059 | 0.13% |
| 2014-01-02 | 0 | 149.8 | 149.0 | 152.4 | - | - | 0 | 0 | - | 95.93 | 95.42 | 97.60 | - | - | 0 | - | 0.00% |
| 2013-12-31 | 0 | 149.8 | 148.1 | 152.5 | - | - | 0 | 0 | - | 95.93 | 94.84 | 97.66 | - | - | 0 | - | 0.00% |
| 2013-12-30 | 0 | 149.8 | 147.6 | 152.5 | - | - | 0 | 0 | - | 95.93 | 94.52 | 97.66 | - | - | 0 | - | 0.00% |
| 2013-12-27 | 0 | 149.8 | 147.5 | 150.0 | 149.8 | 149.8 | 1,000 | 149,800 | 149.80 | 95.93 | 94.46 | 96.06 | 95.93 | 95.93 | 1,562 | 95.931 | 0.13% |
| 2013-12-24 | 0 | 149.6 | 148.8 | 149.6 | - | - | 0 | 0 | - | 95.80 | 95.29 | 95.80 | - | - | 0 | - | -0.27% |
| 2013-12-23 | 0 | 150.0 | 147.5 | 150.0 | - | - | 0 | 0 | - | 96.06 | 94.46 | 96.06 | - | - | 0 | - | 0.00% |
| 2013-12-20 | 0 | 150.0 | 148.0 | 150.0 | 149.4 | 151.5 | 3,000 | 449,400 | 149.80 | 96.06 | 94.78 | 96.06 | 95.67 | 97.02 | 4,685 | 95.931 | 0.33% |
| 2013-12-19 | 0 | 149.5 | 148.2 | 149.6 | 149.0 | 149.5 | 5,100 | 761,070 | 149.23 | 95.74 | 94.91 | 95.80 | 95.42 | 95.74 | 7,964 | 95.566 | 1.01% |
| 2013-12-18 | 0 | 148.0 | 148.0 | 149.0 | 148.0 | 148.0 | 500 | 74,000 | 148.00 | 94.78 | 94.78 | 95.42 | 94.78 | 94.78 | 781 | 94.778 | -0.80% |
| 2013-12-17 | 0 | 149.2 | 148.0 | 149.3 | 148.0 | 149.2 | 6,000 | 892,800 | 148.80 | 95.55 | 94.78 | 95.61 | 94.78 | 95.55 | 9,369 | 95.291 | -0.53% |
| 2013-12-16 | 0 | 150.0 | 148.5 | 150.5 | 150.0 | 150.8 | 1,500 | 225,650 | 150.43 | 96.06 | 95.10 | 96.38 | 96.06 | 96.57 | 2,342 | 96.337 | -0.33% |
| 2013-12-13 | 0 | 150.5 | 148.0 | 150.9 | - | - | 0 | 0 | - | 96.38 | 94.78 | 96.64 | - | - | 0 | - | 0.00% |
| 2013-12-12 | 0 | 150.5 | 148.0 | 150.9 | - | - | 0 | 0 | - | 96.38 | 94.78 | 96.64 | - | - | 0 | - | 0.00% |
| 2013-12-11 | 0 | 150.5 | 148.0 | 150.5 | - | - | 0 | 0 | - | 96.38 | 94.78 | 96.38 | - | - | 0 | - | 0.00% |
| 2013-12-10 | 0 | 150.5 | 148.0 | 150.8 | 150.5 | 150.5 | 1,000 | 150,500 | 150.50 | 96.38 | 94.78 | 96.57 | 96.38 | 96.38 | 1,562 | 96.379 | 0.00% |
| 2013-12-09 | 0 | 150.5 | 150.0 | 151.0 | - | - | 0 | 0 | - | 96.38 | 96.06 | 96.70 | - | - | 0 | - | 0.00% |
| 2013-12-06 | 0 | 150.5 | 148.6 | 151.3 | - | - | 0 | 0 | - | 96.38 | 95.16 | 96.89 | - | - | 0 | - | 0.00% |
| 2013-12-05 | 0 | 150.5 | 148.5 | 151.0 | - | - | 0 | 0 | - | 96.38 | 95.10 | 96.70 | - | - | 0 | - | 0.00% |
| 2013-12-04 | 0 | 150.5 | 148.0 | 151.0 | - | - | 0 | 0 | - | 96.38 | 94.78 | 96.70 | - | - | 0 | - | 0.00% |
| 2013-12-03 | 0 | 150.5 | 149.5 | 150.8 | 150.5 | 150.5 | 500 | 75,250 | 150.50 | 96.38 | 95.74 | 96.57 | 96.38 | 96.38 | 781 | 96.379 | 0.33% |
| 2013-12-02 | 0 | 150.0 | 148.2 | 150.9 | 150.0 | 150.0 | 500 | 75,000 | 150.00 | 96.06 | 94.91 | 96.64 | 96.06 | 96.06 | 781 | 96.059 | 0.00% |
| 2013-11-29 | 0 | 150.0 | 149.5 | 151.2 | - | - | 0 | 0 | - | 96.06 | 95.74 | 96.83 | - | - | 0 | - | 0.00% |
| 2013-11-28 | 0 | 150.0 | 148.5 | 151.5 | - | - | 0 | 0 | - | 96.06 | 95.10 | 97.02 | - | - | 0 | - | 0.00% |
| 2013-11-27 | 0 | 150.0 | 148.4 | 152.0 | - | - | 12 | 1,824 | 152.00 | 96.06 | 95.03 | 97.34 | - | - | 19 | 97.340 | 0.00% |
| 2013-11-26 | 0 | 150.0 | 148.2 | 153.6 | - | - | 0 | 0 | - | 96.06 | 94.91 | 98.36 | - | - | 0 | - | 0.00% |
| 2013-11-25 | 0 | 150.0 | 148.2 | 151.2 | 150.0 | 150.0 | 500 | 75,000 | 150.00 | 96.06 | 94.91 | 96.83 | 96.06 | 96.06 | 781 | 96.059 | -1.25% |
| 2013-11-22 | 0 | 151.9 | 148.5 | 153.0 | - | - | 0 | 0 | - | 97.28 | 95.10 | 97.98 | - | - | 0 | - | 0.00% |
| 2013-11-21 | 0 | 151.9 | 148.6 | 151.9 | - | - | 0 | 0 | - | 97.28 | 95.16 | 97.28 | - | - | 0 | - | 0.00% |
| 2013-11-20 | 0 | 151.9 | 148.5 | 153.0 | - | - | 0 | 0 | - | 97.28 | 95.10 | 97.98 | - | - | 0 | - | 0.00% |
| 2013-11-19 | 0 | 151.9 | 149.0 | 151.9 | 152.0 | 152.0 | 1,000 | 152,000 | 152.00 | 97.28 | 95.42 | 97.28 | 97.34 | 97.34 | 1,562 | 97.340 | -0.85% |
| 2013-11-18 | 0 | 153.2 | 149.0 | 153.2 | 153.4 | 153.4 | 500 | 76,700 | 153.40 | 98.11 | 95.42 | 98.11 | 98.24 | 98.24 | 781 | 98.236 | 1.46% |
| 2013-11-15 | 0 | 151.0 | 149.0 | 151.0 | 151.0 | 151.0 | 1,000 | 151,000 | 151.00 | 96.70 | 95.42 | 96.70 | 96.70 | 96.70 | 1,562 | 96.699 | 0.67% |
| 2013-11-14 | 0 | 150.0 | 149.0 | 151.0 | - | - | 0 | 0 | - | 96.06 | 95.42 | 96.70 | - | - | 0 | - | 0.00% |
| 2013-11-13 | 0 | 150.0 | 149.0 | 150.0 | - | - | 0 | 0 | - | 96.06 | 95.42 | 96.06 | - | - | 0 | - | 0.00% |
| 2013-11-12 | 0 | 150.0 | 148.4 | 151.5 | - | - | 0 | 0 | - | 96.06 | 95.03 | 97.02 | - | - | 0 | - | 0.00% |
| 2013-11-11 | 0 | 150.0 | 148.6 | 150.8 | 150.0 | 150.0 | 1,000 | 150,000 | 150.00 | 96.06 | 95.16 | 96.57 | 96.06 | 96.06 | 1,562 | 96.059 | 0.00% |
| 2013-11-08 | 0 | 150.0 | 149.0 | 151.0 | 150.0 | 150.0 | 500 | 75,000 | 150.00 | 96.06 | 95.42 | 96.70 | 96.06 | 96.06 | 781 | 96.059 | 0.00% |
| 2013-11-07 | 0 | 150.0 | 148.1 | 150.0 | - | - | 0 | 0 | - | 96.06 | 94.84 | 96.06 | - | - | 0 | - | -0.13% |
| 2013-11-06 | 0 | 150.2 | 149.0 | 150.5 | - | - | 0 | 0 | - | 96.19 | 95.42 | 96.38 | - | - | 0 | - | 0.00% |
| 2013-11-05 | 0 | 150.2 | 149.0 | 150.3 | - | - | 0 | 0 | - | 96.19 | 95.42 | 96.25 | - | - | 0 | - | 0.00% |
| 2013-11-04 | 0 | 150.2 | 148.6 | 151.0 | - | - | 0 | 0 | - | 96.19 | 95.16 | 96.70 | - | - | 0 | - | 0.00% |
| 2013-11-01 | 0 | 150.2 | 149.5 | 150.2 | - | - | 0 | 0 | - | 96.19 | 95.74 | 96.19 | - | - | 0 | - | -0.07% |
| 2013-10-31 | 0 | 150.3 | 148.0 | 150.3 | 150.3 | 150.3 | 500 | 75,150 | 150.30 | 96.25 | 94.78 | 96.25 | 96.25 | 96.25 | 781 | 96.251 | 0.20% |
| 2013-10-30 | 0 | 150.0 | 149.0 | 151.0 | - | - | 0 | 0 | - | 96.06 | 95.42 | 96.70 | - | - | 0 | - | 0.00% |
| 2013-10-29 | 0 | 150.0 | 149.0 | 150.5 | - | - | 0 | 0 | - | 96.06 | 95.42 | 96.38 | - | - | 0 | - | 0.00% |
| 2013-10-28 | 0 | 150.0 | 148.0 | 150.8 | 150.0 | 150.0 | 500 | 75,000 | 150.00 | 96.06 | 94.78 | 96.57 | 96.06 | 96.06 | 781 | 96.059 | 0.33% |
| 2013-10-25 | 0 | 149.5 | 148.5 | 150.0 | - | - | 0 | 0 | - | 95.74 | 95.10 | 96.06 | - | - | 0 | - | 0.00% |
| 2013-10-24 | 0 | 149.5 | 149.5 | 150.0 | 149.5 | 149.5 | 1,000 | 149,500 | 149.50 | 95.74 | 95.74 | 96.06 | 95.74 | 95.74 | 1,562 | 95.739 | 0.00% |
| 2013-10-23 | 0 | 149.5 | 149.3 | 150.0 | 149.5 | 150.0 | 2,000 | 299,500 | 149.75 | 95.74 | 95.61 | 96.06 | 95.74 | 96.06 | 3,123 | 95.899 | -0.33% |
| 2013-10-22 | 0 | 150.0 | 150.0 | 150.2 | 150.0 | 150.0 | 1,000 | 150,000 | 150.00 | 96.06 | 96.06 | 96.19 | 96.06 | 96.06 | 1,562 | 96.059 | 0.00% |
| 2013-10-21 | 0 | 150.0 | 149.0 | 150.9 | - | - | 0 | 0 | - | 96.06 | 95.42 | 96.64 | - | - | 0 | - | 0.00% |
| 2013-10-18 | 0 | 150.0 | 150.0 | 151.5 | - | - | 0 | 0 | - | 96.06 | 96.06 | 97.02 | - | - | 0 | - | 0.00% |
| 2013-10-17 | 0 | 150.0 | 150.0 | 151.5 | 150.0 | 150.1 | 8,500 | 1,275,100 | 150.01 | 96.06 | 96.06 | 97.02 | 96.06 | 96.12 | 13,273 | 96.067 | -0.13% |
| 2013-10-16 | 0 | 150.2 | 150.0 | 151.0 | 150.2 | 151.0 | 4,000 | 601,750 | 150.44 | 96.19 | 96.06 | 96.70 | 96.19 | 96.70 | 6,246 | 96.339 | -0.86% |
| 2013-10-15 | 0 | 151.5 | 151.0 | 152.2 | 151.3 | 153.0 | 3,500 | 530,600 | 151.60 | 97.02 | 96.70 | 97.47 | 96.89 | 97.98 | 5,465 | 97.084 | -0.33% |
| 2013-10-11 | 0 | 152.0 | 151.5 | 153.0 | 152.0 | 153.0 | 3,000 | 457,000 | 152.33 | 97.34 | 97.02 | 97.98 | 97.34 | 97.98 | 4,685 | 97.553 | 0.00% |
| 2013-10-10 | 0 | 152.0 | 151.5 | 153.8 | 152.0 | 152.5 | 5,000 | 760,250 | 152.05 | 97.34 | 97.02 | 98.49 | 97.34 | 97.66 | 7,808 | 97.372 | -0.65% |
| 2013-10-09 | 0 | 153.0 | 152.1 | 154.8 | - | - | 0 | 0 | - | 97.98 | 97.40 | 99.13 | - | - | 0 | - | 0.00% |
| 2013-10-08 | 0 | 153.0 | 153.0 | 155.0 | 152.6 | 155.5 | 3,500 | 537,050 | 153.44 | 97.98 | 97.98 | 99.26 | 97.72 | 99.58 | 5,465 | 98.264 | -0.97% |
| 2013-10-07 | 0 | 154.5 | 152.6 | 154.9 | - | - | 0 | 0 | - | 98.94 | 97.72 | 99.20 | - | - | 0 | - | 0.00% |
| 2013-10-04 | 0 | 154.5 | 152.5 | 154.5 | 152.0 | 154.5 | 2,500 | 382,750 | 153.10 | 98.94 | 97.66 | 98.94 | 97.34 | 98.94 | 3,904 | 98.044 | 4.67% |
| 2013-10-03 | 0 | 147.6 | 147.3 | 151.4 | 146.5 | 154.0 | 5,000 | 739,850 | 147.97 | 94.52 | 94.33 | 96.96 | 93.82 | 98.62 | 7,808 | 94.759 | -5.38% |
| 2013-10-02 | 0 | 156.0 | 154.3 | 158.0 | - | - | 0 | 0 | - | 99.90 | 98.81 | 101.2 | - | - | 0 | - | 0.00% |
| 2013-09-30 | 0 | 156.0 | 154.0 | 162.0 | - | - | 0 | 0 | - | 99.90 | 98.62 | 103.7 | - | - | 0 | - | 0.00% |
| 2013-09-27 | 0 | 156.0 | 154.0 | 157.0 | 156.0 | 156.0 | 500 | 78,000 | 156.00 | 99.90 | 98.62 | 100.5 | 99.90 | 99.90 | 781 | 99.901 | 0.00% |
| 2013-09-26 | 0 | 156.0 | 155.0 | 160.0 | - | - | 0 | 0 | - | 99.90 | 99.26 | 102.5 | - | - | 0 | - | 0.00% |
| 2013-09-25 | 0 | 156.0 | 154.0 | 160.0 | - | - | 0 | 0 | - | 99.90 | 98.62 | 102.5 | - | - | 0 | - | 0.00% |
| 2013-09-24 | 0 | 156.0 | 153.5 | 157.0 | - | - | 0 | 0 | - | 99.90 | 98.30 | 100.5 | - | - | 0 | - | 0.00% |
| 2013-09-23 | 0 | 156.0 | - | 160.0 | - | - | 0 | 0 | - | 99.90 | - | 102.5 | - | - | 0 | - | 0.00% |
| 2013-09-19 | 0 | 156.0 | 153.9 | 159.5 | - | - | 0 | 0 | - | 99.90 | 98.56 | 102.1 | - | - | 0 | - | 0.00% |
| 2013-09-18 | 0 | 156.0 | 153.0 | 160.0 | - | - | 0 | 0 | - | 99.90 | 97.98 | 102.5 | - | - | 0 | - | 0.00% |
| 2013-09-17 | 0 | 156.0 | 153.0 | 160.0 | - | - | 0 | 0 | - | 99.90 | 97.98 | 102.5 | - | - | 0 | - | 0.00% |
| 2013-09-16 | 0 | 156.0 | 152.0 | - | - | - | 0 | 0 | - | 99.90 | 97.34 | - | - | - | 0 | - | 0.00% |
| 2013-09-13 | 0 | 156.0 | 153.0 | 157.0 | - | - | 0 | 0 | - | 99.90 | 97.98 | 100.5 | - | - | 0 | - | 0.00% |
| 2013-09-12 | 0 | 156.0 | 153.0 | 160.0 | - | - | 0 | 0 | - | 99.90 | 97.98 | 102.5 | - | - | 0 | - | 0.00% |
| 2013-09-11 | 0 | 156.0 | 153.0 | 160.0 | - | - | 0 | 0 | - | 99.90 | 97.98 | 102.5 | - | - | 0 | - | 0.00% |
| 2013-09-10 | 0 | 156.0 | 153.0 | 160.0 | - | - | 0 | 0 | - | 99.90 | 97.98 | 102.5 | - | - | 0 | - | 0.00% |
| 2013-09-09 | 0 | 156.0 | 153.0 | - | 156.0 | 156.0 | 500 | 78,000 | 156.00 | 99.90 | 97.98 | - | 99.90 | 99.90 | 781 | 99.901 | 1.96% |
| 2013-09-06 | 0 | 153.0 | 152.0 | - | - | - | 1,000 | 152,500 | 152.50 | 97.98 | 97.34 | - | - | - | 1,562 | 97.660 | 0.00% |
| 2013-09-05 | 0 | 153.0 | 153.0 | 154.0 | 152.5 | 152.5 | 500 | 76,250 | 152.50 | 97.98 | 97.98 | 98.62 | 97.66 | 97.66 | 781 | 97.660 | -0.65% |
| 2013-09-04 | 0 | 154.0 | 152.5 | 154.0 | - | - | 0 | 0 | - | 98.62 | 97.66 | 98.62 | - | - | 0 | - | 0.00% |
| 2013-09-03 | 0 | 154.0 | 152.0 | 157.0 | - | - | 0 | 0 | - | 98.62 | 97.34 | 100.5 | - | - | 0 | - | 0.00% |
| 2013-09-02 | 0 | 154.0 | 151.0 | 155.8 | 154.0 | 154.0 | 1,000 | 154,000 | 154.00 | 98.62 | 96.70 | 99.77 | 98.62 | 98.62 | 1,562 | 98.621 | 0.00% |
| 2013-08-30 | 0 | 154.0 | 152.5 | 154.0 | - | - | 0 | 0 | - | 98.62 | 97.66 | 98.62 | - | - | 0 | - | 0.00% |
| 2013-08-29 | 0 | 154.0 | 152.0 | 154.0 | - | - | 0 | 0 | - | 98.62 | 97.34 | 98.62 | - | - | 0 | - | 0.00% |
| 2013-08-28 | 0 | 154.0 | 152.0 | 154.0 | - | - | 0 | 0 | - | 98.62 | 97.34 | 98.62 | - | - | 0 | - | 0.00% |
| 2013-08-27 | 0 | 154.0 | 152.0 | 154.0 | - | - | 0 | 0 | - | 98.62 | 97.34 | 98.62 | - | - | 0 | - | 0.00% |
| 2013-08-26 | 0 | 154.0 | 152.0 | 154.0 | - | - | 0 | 0 | - | 98.62 | 97.34 | 98.62 | - | - | 0 | - | 0.00% |
| 2013-08-23 | 0 | 154.0 | 152.5 | 156.0 | - | - | 0 | 0 | - | 98.62 | 97.66 | 99.90 | - | - | 0 | - | 0.00% |
| 2013-08-22 | 0 | 154.0 | 151.0 | 156.0 | - | - | 0 | 0 | - | 98.62 | 96.70 | 99.90 | - | - | 0 | - | 0.00% |
| 2013-08-21 | 0 | 154.0 | 151.0 | 156.9 | - | - | 0 | 0 | - | 98.62 | 96.70 | 100.5 | - | - | 0 | - | 0.00% |
| 2013-08-20 | 0 | 154.0 | 152.5 | 156.9 | - | - | 0 | 0 | - | 98.62 | 97.66 | 100.5 | - | - | 0 | - | 0.00% |
| 2013-08-19 | 0 | 154.0 | 152.2 | 156.8 | - | - | 0 | 0 | - | 98.62 | 97.47 | 100.4 | - | - | 0 | - | 0.00% |
| 2013-08-16 | 0 | 154.0 | 150.0 | 156.5 | - | - | 0 | 0 | - | 98.62 | 96.06 | 100.2 | - | - | 0 | - | 0.00% |
| 2013-08-15 | 0 | 154.0 | 154.0 | 156.9 | - | - | 0 | 0 | - | 98.62 | 98.62 | 100.5 | - | - | 0 | - | 0.00% |
| 2013-08-13 | 0 | 154.0 | 152.5 | 155.0 | - | - | 0 | 0 | - | 98.62 | 97.66 | 99.26 | - | - | 0 | - | 0.00% |
| 2013-08-12 | 0 | 154.0 | 152.5 | 155.0 | 154.0 | 154.0 | 500 | 77,000 | 154.00 | 98.62 | 97.66 | 99.26 | 98.62 | 98.62 | 781 | 98.621 | 1.32% |
| 2013-08-09 | 0 | 152.0 | 152.0 | 154.0 | - | - | 0 | 0 | - | 97.34 | 97.34 | 98.62 | - | - | 0 | - | 0.00% |
| 2013-08-08 | 0 | 152.0 | 152.0 | 153.5 | - | - | 0 | 0 | - | 97.34 | 97.34 | 98.30 | - | - | 0 | - | 0.00% |
| 2013-08-07 | 0 | 152.0 | 151.7 | 154.0 | 152.0 | 152.0 | 500 | 76,000 | 152.00 | 97.34 | 97.15 | 98.62 | 97.34 | 97.34 | 781 | 97.340 | 0.00% |
| 2013-08-06 | 0 | 152.0 | 152.0 | 154.0 | 152.0 | 152.5 | 4,000 | 609,000 | 152.25 | 97.34 | 97.34 | 98.62 | 97.34 | 97.66 | 6,246 | 97.500 | -0.07% |
| 2013-08-05 | 0 | 152.1 | 152.1 | 154.0 | 152.1 | 152.1 | 500 | 76,050 | 152.10 | 97.40 | 97.40 | 98.62 | 97.40 | 97.40 | 781 | 97.404 | -0.91% |
| 2013-08-02 | 0 | 153.5 | 152.2 | 154.0 | - | - | 0 | 0 | - | 98.30 | 97.47 | 98.62 | - | - | 0 | - | 0.00% |
| 2013-08-01 | 0 | 153.5 | 151.0 | 154.0 | - | - | 0 | 0 | - | 98.30 | 96.70 | 98.62 | - | - | 0 | - | 0.00% |
| 2013-07-31 | 0 | 153.5 | 152.0 | 154.0 | - | - | 0 | 0 | - | 98.30 | 97.34 | 98.62 | - | - | 0 | - | 0.00% |
| 2013-07-30 | 0 | 153.5 | 152.0 | 154.0 | 153.5 | 153.5 | 1,500 | 230,250 | 153.50 | 98.30 | 97.34 | 98.62 | 98.30 | 98.30 | 2,342 | 98.300 | 0.66% |
| 2013-07-29 | 0 | 152.5 | 152.0 | 154.0 | - | - | 0 | 0 | - | 97.66 | 97.34 | 98.62 | - | - | 0 | - | 0.00% |
| 2013-07-26 | 0 | 152.5 | 151.5 | 152.5 | - | - | 0 | 0 | - | 97.66 | 97.02 | 97.66 | - | - | 0 | - | 0.00% |
| 2013-07-25 | 0 | 152.5 | 151.0 | 153.0 | - | - | 0 | 0 | - | 97.66 | 96.70 | 97.98 | - | - | 0 | - | 0.00% |
| 2013-07-24 | 0 | 152.5 | 151.0 | 153.0 | 152.0 | 152.5 | 2,000 | 304,500 | 152.25 | 97.66 | 96.70 | 97.98 | 97.34 | 97.66 | 3,123 | 97.500 | 0.33% |
| 2013-07-23 | 0 | 152.0 | 151.0 | 153.0 | - | - | 0 | 0 | - | 97.34 | 96.70 | 97.98 | - | - | 0 | - | 0.00% |
| 2013-07-22 | 0 | 152.0 | 151.0 | 152.5 | 152.0 | 152.0 | 2,000 | 304,000 | 152.00 | 97.34 | 96.70 | 97.66 | 97.34 | 97.34 | 3,123 | 97.340 | -0.07% |
| 2013-07-19 | 0 | 152.1 | 152.0 | 153.5 | - | - | 0 | 0 | - | 97.40 | 97.34 | 98.30 | - | - | 0 | - | 0.00% |
| 2013-07-18 | 0 | 152.1 | 152.1 | 154.0 | - | - | 0 | 0 | - | 97.40 | 97.40 | 98.62 | - | - | 0 | - | 0.07% |
| 2013-07-17 | 0 | 152.0 | 152.0 | 154.0 | - | - | 0 | 0 | - | 97.34 | 97.34 | 98.62 | - | - | 0 | - | 0.00% |
| 2013-07-16 | 0 | 152.0 | 152.0 | 155.0 | - | - | 0 | 0 | - | 97.34 | 97.34 | 99.26 | - | - | 0 | - | 0.00% |
| 2013-07-15 | 0 | 152.0 | 152.0 | 154.0 | - | - | 0 | 0 | - | 97.34 | 97.34 | 98.62 | - | - | 0 | - | 0.00% |
| 2013-07-12 | 0 | 152.0 | 151.0 | 153.5 | - | - | 0 | 0 | - | 97.34 | 96.70 | 98.30 | - | - | 0 | - | 0.00% |
| 2013-07-11 | 0 | 152.0 | 152.0 | 154.0 | - | - | 0 | 0 | - | 97.34 | 97.34 | 98.62 | - | - | 0 | - | 0.00% |
| 2013-07-10 | 0 | 152.0 | 152.0 | 153.5 | - | - | 0 | 0 | - | 97.34 | 97.34 | 98.30 | - | - | 0 | - | 0.00% |
| 2013-07-09 | 0 | 152.0 | 150.0 | 154.0 | - | - | 0 | 0 | - | 97.34 | 96.06 | 98.62 | - | - | 0 | - | 0.00% |
| 2013-07-08 | 0 | 152.0 | 152.0 | 153.5 | - | - | 0 | 0 | - | 97.34 | 97.34 | 98.30 | - | - | 0 | - | 0.00% |
| 2013-07-05 | 0 | 152.0 | 152.0 | 153.0 | 152.0 | 152.0 | 500 | 76,000 | 152.00 | 97.34 | 97.34 | 97.98 | 97.34 | 97.34 | 781 | 97.340 | 0.66% |
| 2013-07-04 | 0 | 151.0 | 151.0 | 152.0 | 150.8 | 150.9 | 1,000 | 150,850 | 150.85 | 96.70 | 96.70 | 97.34 | 96.57 | 96.64 | 1,562 | 96.603 | -0.66% |
| 2013-07-03 | 0 | 152.0 | 151.0 | 155.5 | - | - | 0 | 0 | - | 97.34 | 96.70 | 99.58 | - | - | 0 | - | 0.00% |
| 2013-07-02 | 0 | 152.0 | 150.6 | 156.0 | - | - | 0 | 0 | - | 97.34 | 96.44 | 99.90 | - | - | 0 | - | 0.00% |
| 2013-06-28 | 0 | 152.0 | 150.5 | 154.4 | - | - | 0 | 0 | - | 97.34 | 96.38 | 98.88 | - | - | 0 | - | 0.00% |
| 2013-06-27 | 0 | 152.0 | 151.5 | 156.0 | - | - | 0 | 0 | - | 97.34 | 97.02 | 99.90 | - | - | 0 | - | 0.00% |
| 2013-06-26 | 0 | 152.0 | 151.5 | 156.0 | 152.0 | 152.0 | 1,000 | 152,000 | 152.00 | 97.34 | 97.02 | 99.90 | 97.34 | 97.34 | 1,562 | 97.340 | 0.33% |
| 2013-06-25 | 0 | 151.5 | 150.0 | 156.0 | - | - | 0 | 0 | - | 97.02 | 96.06 | 99.90 | - | - | 0 | - | 0.00% |
| 2013-06-24 | 0 | 151.5 | 151.0 | 156.0 | 151.5 | 151.5 | 4,000 | 606,000 | 151.50 | 97.02 | 96.70 | 99.90 | 97.02 | 97.02 | 6,246 | 97.020 | -0.33% |
| 2013-06-21 | 0 | 152.0 | 151.6 | 153.5 | 152.0 | 152.0 | 1,000 | 152,000 | 152.00 | 97.34 | 97.08 | 98.30 | 97.34 | 97.34 | 1,562 | 97.340 | 0.33% |
| 2013-06-20 | 0 | 151.5 | 151.1 | 156.0 | - | - | 0 | 0 | - | 97.02 | 96.76 | 99.90 | - | - | 0 | - | 0.00% |
| 2013-06-19 | 0 | 151.5 | 151.4 | 155.9 | 151.5 | 151.6 | 1,500 | 227,350 | 151.57 | 97.02 | 96.96 | 99.84 | 97.02 | 97.08 | 2,342 | 97.062 | -0.26% |
| 2013-06-18 | 0 | 151.9 | 151.0 | 156.0 | - | - | 0 | 0 | - | 97.28 | 96.70 | 99.90 | - | - | 0 | - | 0.00% |
| 2013-06-17 | 0 | 151.9 | 151.8 | 153.0 | 151.9 | 152.0 | 2,500 | 379,900 | 151.96 | 97.28 | 97.21 | 97.98 | 97.28 | 97.34 | 3,904 | 97.314 | -0.07% |
| 2013-06-14 | 0 | 152.0 | 151.1 | 154.0 | - | - | 0 | 0 | - | 97.34 | 96.76 | 98.62 | - | - | 0 | - | 0.00% |
| 2013-06-13 | 0 | 152.0 | 151.0 | 153.5 | 152.0 | 152.0 | 1,000 | 152,000 | 152.00 | 97.34 | 96.70 | 98.30 | 97.34 | 97.34 | 1,562 | 97.340 | -0.65% |
| 2013-06-11 | 0 | 153.0 | 153.0 | 154.0 | 152.0 | 152.0 | 2,000 | 304,000 | 152.00 | 97.98 | 97.98 | 98.62 | 97.34 | 97.34 | 3,123 | 97.340 | 0.66% |
| 2013-06-10 | 0 | 152.0 | 152.0 | 156.0 | 152.0 | 152.0 | 500 | 76,000 | 152.00 | 97.34 | 97.34 | 99.90 | 97.34 | 97.34 | 781 | 97.340 | -1.30% |
| 2013-06-07 | 0 | 154.0 | 153.0 | 155.0 | 151.0 | 154.0 | 1,000 | 152,500 | 152.50 | 98.62 | 97.98 | 99.26 | 96.70 | 98.62 | 1,562 | 97.660 | -1.16% |
| 2013-06-06 | 0 | 155.8 | - | 157.0 | - | - | 0 | 0 | - | 99.77 | - | 100.5 | - | - | 0 | - | 0.00% |
| 2013-06-05 | 0 | 158.0 | 155.6 | 158.0 | - | - | 0 | 0 | - | 99.77 | 98.26 | 99.77 | - | - | 0 | - | 0.00% |
| 2013-06-04 | 0 | 158.0 | 155.0 | 158.0 | - | - | 0 | 0 | - | 99.77 | 97.88 | 99.77 | - | - | 0 | - | 0.00% |
| 2013-06-03 | 0 | 158.0 | - | 158.0 | - | - | 0 | 0 | - | 99.77 | - | 99.77 | - | - | 0 | - | 0.00% |
| 2013-05-31 | 0 | 158.0 | 154.5 | 158.0 | - | - | 0 | 0 | - | 99.77 | 97.56 | 99.77 | - | - | 0 | - | 0.00% |
| 2013-05-30 | 0 | 158.0 | 153.5 | 159.0 | 158.0 | 158.0 | 500 | 79,000 | 158.00 | 99.77 | 96.93 | 100.4 | 99.77 | 99.77 | 792 | 99.773 | -0.94% |
| 2013-05-29 | 0 | 159.5 | 159.0 | 159.5 | 159.5 | 159.5 | 1,000 | 159,500 | 159.50 | 100.7 | 100.4 | 100.7 | 100.7 | 100.7 | 1,584 | 100.72 | 1.27% |
| 2013-05-28 | 0 | 157.5 | 157.5 | 159.5 | - | - | 0 | 0 | - | 99.46 | 99.46 | 100.7 | - | - | 0 | - | 0.00% |
| 2013-05-27 | 0 | 157.5 | 157.0 | - | - | - | 0 | 0 | - | 99.46 | 99.14 | - | - | - | 0 | - | 0.00% |
| 2013-05-24 | 0 | 157.5 | 154.5 | 159.0 | 157.5 | 157.5 | 500 | 78,750 | 157.50 | 99.46 | 97.56 | 100.4 | 99.46 | 99.46 | 792 | 99.458 | 0.96% |
| 2013-05-23 | 0 | 156.0 | 154.5 | 157.8 | - | - | 0 | 0 | - | 98.51 | 97.56 | 99.65 | - | - | 0 | - | 0.00% |
| 2013-05-22 | 0 | 156.0 | 154.5 | 157.5 | - | - | 0 | 0 | - | 98.51 | 97.56 | 99.46 | - | - | 0 | - | 0.00% |
| 2013-05-21 | 0 | 156.0 | 156.0 | - | 156.0 | 156.0 | 1,000 | 156,000 | 156.00 | 98.51 | 98.51 | - | 98.51 | 98.51 | 1,584 | 98.510 | 0.65% |
| 2013-05-20 | 0 | 155.0 | 155.0 | 156.0 | - | - | 0 | 0 | - | 97.88 | 97.88 | 98.51 | - | - | 0 | - | 0.32% |
| 2013-05-16 | 0 | 154.5 | 152.5 | - | - | - | 0 | 0 | - | 97.56 | 96.30 | - | - | - | 0 | - | 0.00% |
| 2013-05-15 | 0 | 154.5 | 154.0 | 156.0 | - | - | 0 | 0 | - | 97.56 | 97.25 | 98.51 | - | - | 0 | - | 0.00% |
| 2013-05-14 | 0 | 154.5 | 153.0 | - | 154.5 | 154.5 | 1,000 | 154,500 | 154.50 | 97.56 | 96.62 | - | 97.56 | 97.56 | 1,584 | 97.563 | 0.32% |
| 2013-05-13 | 0 | 154.0 | 153.0 | 154.0 | - | - | 0 | 0 | - | 97.25 | 96.62 | 97.25 | - | - | 0 | - | 0.00% |
| 2013-05-10 | 0 | 154.0 | 153.0 | 154.5 | - | - | 0 | 0 | - | 97.25 | 96.62 | 97.56 | - | - | 0 | - | 0.00% |
| 2013-05-09 | 0 | 154.0 | 153.0 | 154.5 | - | - | 0 | 0 | - | 97.25 | 96.62 | 97.56 | - | - | 0 | - | 0.00% |
| 2013-05-08 | 0 | 154.0 | 153.5 | 154.5 | 153.0 | 154.0 | 1,000 | 153,500 | 153.50 | 97.25 | 96.93 | 97.56 | 96.62 | 97.25 | 1,584 | 96.932 | 0.65% |
| 2013-05-07 | 0 | 153.0 | 153.0 | 154.0 | - | - | 0 | 0 | - | 96.62 | 96.62 | 97.25 | - | - | 0 | - | 0.00% |
| 2013-05-06 | 0 | 153.0 | 152.5 | 154.0 | - | - | 0 | 0 | - | 96.62 | 96.30 | 97.25 | - | - | 0 | - | 0.00% |
| 2013-05-03 | 0 | 153.0 | 153.0 | 153.5 | 153.0 | 153.0 | 1,500 | 229,500 | 153.00 | 96.62 | 96.62 | 96.93 | 96.62 | 96.62 | 2,375 | 96.616 | 0.26% |
| 2013-05-02 | 0 | 152.6 | 152.6 | 153.0 | 152.0 | 152.0 | 2,000 | 304,000 | 152.00 | 96.36 | 96.36 | 96.62 | 95.98 | 95.98 | 3,167 | 95.984 | 0.53% |
| 2013-04-30 | 0 | 151.8 | 151.8 | 152.5 | - | - | 0 | 0 | - | 95.86 | 95.86 | 96.30 | - | - | 0 | - | 0.20% |
| 2013-04-29 | 0 | 151.5 | 150.1 | 153.0 | - | - | 0 | 0 | - | 95.67 | 94.78 | 96.62 | - | - | 0 | - | 0.00% |
| 2013-04-26 | 0 | 151.5 | 150.5 | 152.5 | - | - | 0 | 0 | - | 95.67 | 95.04 | 96.30 | - | - | 0 | - | 0.00% |
| 2013-04-25 | 0 | 151.5 | 150.4 | 152.5 | - | - | 0 | 0 | - | 95.67 | 94.97 | 96.30 | - | - | 0 | - | 0.00% |
| 2013-04-24 | 0 | 151.5 | 151.5 | 152.5 | 150.5 | 150.5 | 500 | 75,250 | 150.50 | 95.67 | 95.67 | 96.30 | 95.04 | 95.04 | 792 | 95.037 | 0.33% |
| 2013-04-23 | 0 | 151.0 | 150.9 | 153.0 | 151.0 | 151.0 | 500 | 75,500 | 151.00 | 95.35 | 95.29 | 96.62 | 95.35 | 95.35 | 792 | 95.353 | -1.31% |
| 2013-04-22 | 0 | 153.0 | 151.3 | 154.0 | - | - | 0 | 0 | - | 96.62 | 95.54 | 97.25 | - | - | 0 | - | 0.00% |
| 2013-04-19 | 0 | 153.0 | 151.0 | 154.0 | - | - | 0 | 0 | - | 96.62 | 95.35 | 97.25 | - | - | 0 | - | 0.00% |
| 2013-04-18 | 0 | 153.0 | 150.2 | 154.0 | - | - | 0 | 0 | - | 96.62 | 94.85 | 97.25 | - | - | 0 | - | 0.00% |
| 2013-04-17 | 0 | 153.0 | 150.1 | 154.0 | 151.0 | 153.0 | 2,500 | 380,500 | 152.20 | 96.62 | 94.78 | 97.25 | 95.35 | 96.62 | 3,959 | 96.111 | 1.53% |
| 2013-04-16 | 0 | 150.7 | 150.0 | 152.9 | - | - | 0 | 0 | - | 95.16 | 94.72 | 96.55 | - | - | 0 | - | 0.00% |
| 2013-04-15 | 0 | 150.7 | 144.9 | 152.9 | - | - | 0 | 0 | - | 95.16 | 91.50 | 96.55 | - | - | 0 | - | 0.00% |
| 2013-04-12 | 0 | 150.7 | 150.7 | 152.9 | 147.5 | 152.0 | 2,000 | 297,250 | 148.63 | 95.16 | 95.16 | 96.55 | 93.14 | 95.98 | 3,167 | 93.853 | -2.14% |
| 2013-04-11 | 0 | 154.0 | 152.0 | 154.0 | - | - | 0 | 0 | - | 97.25 | 95.98 | 97.25 | - | - | 0 | - | 0.00% |
| 2013-04-10 | 0 | 154.0 | 153.0 | 155.0 | 154.0 | 154.0 | 500 | 77,000 | 154.00 | 97.25 | 96.62 | 97.88 | 97.25 | 97.25 | 792 | 97.247 | 0.65% |
| 2013-04-09 | 0 | 153.0 | 151.0 | 154.0 | - | - | 0 | 0 | - | 96.62 | 95.35 | 97.25 | - | - | 0 | - | 0.00% |
| 2013-04-08 | 0 | 153.0 | 149.1 | 154.0 | - | - | 0 | 0 | - | 96.62 | 94.15 | 97.25 | - | - | 0 | - | 0.00% |
| 2013-04-05 | 0 | 153.0 | 150.0 | 154.0 | - | - | 0 | 0 | - | 96.62 | 94.72 | 97.25 | - | - | 0 | - | 0.00% |
| 2013-04-03 | 0 | 153.0 | 151.2 | 154.0 | - | - | 0 | 0 | - | 96.62 | 95.48 | 97.25 | - | - | 0 | - | 0.00% |
| 2013-04-02 | 0 | 153.0 | 150.0 | 154.0 | - | - | 0 | 0 | - | 96.62 | 94.72 | 97.25 | - | - | 0 | - | 0.00% |
| 2013-03-28 | 0 | 153.0 | - | 154.0 | - | - | 0 | 0 | - | 96.62 | - | 97.25 | - | - | 0 | - | 0.00% |
| 2013-03-27 | 0 | 153.0 | 151.1 | 154.0 | - | - | 0 | 0 | - | 96.62 | 95.42 | 97.25 | - | - | 0 | - | 0.00% |
| 2013-03-26 | 0 | 153.0 | 152.0 | 154.0 | - | - | 0 | 0 | - | 96.62 | 95.98 | 97.25 | - | - | 0 | - | 0.00% |
| 2013-03-25 | 0 | 153.0 | 151.3 | 154.0 | - | - | 0 | 0 | - | 96.62 | 95.54 | 97.25 | - | - | 0 | - | 0.00% |
| 2013-03-22 | 0 | 153.0 | 152.0 | 154.0 | - | - | 0 | 0 | - | 96.62 | 95.98 | 97.25 | - | - | 0 | - | 0.00% |
| 2013-03-21 | 0 | 153.0 | 153.0 | 154.0 | 153.0 | 153.0 | 500 | 76,500 | 153.00 | 96.62 | 96.62 | 97.25 | 96.62 | 96.62 | 792 | 96.616 | 0.00% |
| 2013-03-20 | 0 | 153.0 | 150.0 | 156.0 | - | - | 0 | 0 | - | 96.62 | 94.72 | 98.51 | - | - | 0 | - | 0.00% |
| 2013-03-19 | 0 | 153.0 | 149.1 | 159.0 | - | - | 0 | 0 | - | 96.62 | 94.15 | 100.4 | - | - | 0 | - | 0.00% |
| 2013-03-18 | 0 | 153.0 | 149.0 | 155.0 | - | - | 0 | 0 | - | 96.62 | 94.09 | 97.88 | - | - | 0 | - | 0.00% |
| 2013-03-15 | 0 | 153.0 | 151.1 | 155.0 | - | - | 0 | 0 | - | 96.62 | 95.42 | 97.88 | - | - | 0 | - | 0.00% |
| 2013-03-14 | 0 | 153.0 | 149.5 | 155.0 | - | - | 0 | 0 | - | 96.62 | 94.41 | 97.88 | - | - | 0 | - | 0.00% |
| 2013-03-13 | 0 | 153.0 | 150.0 | 155.0 | - | - | 0 | 0 | - | 96.62 | 94.72 | 97.88 | - | - | 0 | - | 0.00% |
| 2013-03-12 | 0 | 153.0 | 150.5 | 156.0 | - | - | 0 | 0 | - | 96.62 | 95.04 | 98.51 | - | - | 0 | - | 0.00% |
| 2013-03-11 | 0 | 153.0 | 150.2 | - | 153.0 | 153.0 | 1,000 | 153,000 | 153.00 | 96.62 | 94.85 | - | 96.62 | 96.62 | 1,584 | 96.616 | -1.29% |
| 2013-03-08 | 0 | 155.0 | 153.0 | 159.0 | - | - | 250 | 38,125 | 152.50 | 97.88 | 96.62 | 100.4 | - | - | 396 | 96.300 | 0.00% |
| 2013-03-07 | 0 | 155.0 | 153.0 | 156.0 | - | - | 0 | 0 | - | 97.88 | 96.62 | 98.51 | - | - | 0 | - | 0.00% |
| 2013-03-06 | 0 | 155.0 | 152.0 | 156.0 | 152.6 | 155.0 | 1,000 | 153,800 | 153.80 | 97.88 | 95.98 | 98.51 | 96.36 | 97.88 | 1,584 | 97.121 | 1.97% |
| 2013-03-05 | 0 | 152.0 | 152.0 | 158.2 | 152.0 | 152.0 | 500 | 76,000 | 152.00 | 95.98 | 95.98 | 99.90 | 95.98 | 95.98 | 792 | 95.984 | -2.44% |
| 2013-03-04 | 0 | 155.8 | 153.0 | 158.0 | 155.8 | 155.8 | 500 | 77,900 | 155.80 | 98.38 | 96.62 | 99.77 | 98.38 | 98.38 | 792 | 98.384 | 1.56% |
| 2013-03-01 | 0 | 153.4 | 153.0 | 162.0 | 153.0 | 154.1 | 5,000 | 768,800 | 153.76 | 96.87 | 96.62 | 102.3 | 96.62 | 97.31 | 7,918 | 97.096 | -1.67% |
| 2013-02-28 | 0 | 156.0 | 154.0 | - | - | - | 0 | 0 | - | 98.51 | 97.25 | - | - | - | 0 | - | 0.00% |
| 2013-02-27 | 0 | 156.0 | 152.5 | - | - | - | 0 | 0 | - | 98.51 | 96.30 | - | - | - | 0 | - | 0.00% |
| 2013-02-26 | 0 | 156.0 | - | - | - | - | 0 | 0 | - | 98.51 | - | - | - | - | 0 | - | 0.00% |
| 2013-02-25 | 0 | 156.0 | 155.2 | - | - | - | 0 | 0 | - | 98.51 | 98.01 | - | - | - | 0 | - | 0.00% |
| 2013-02-22 | 0 | 156.0 | 150.0 | - | 156.0 | 157.0 | 1,500 | 235,000 | 156.67 | 98.51 | 94.72 | - | 98.51 | 99.14 | 2,375 | 98.931 | -1.89% |
| 2013-02-21 | 0 | 159.0 | 157.5 | - | - | - | 0 | 0 | - | 100.4 | 99.46 | - | - | - | 0 | - | 0.00% |
| 2013-02-20 | 0 | 159.0 | 158.0 | - | - | - | 0 | 0 | - | 100.4 | 99.77 | - | - | - | 0 | - | 0.00% |
| 2013-02-19 | 0 | 159.0 | 158.0 | - | - | - | 0 | 0 | - | 100.4 | 99.77 | - | - | - | 0 | - | 0.00% |
| 2013-02-18 | 0 | 159.0 | 158.0 | - | - | - | 0 | 0 | - | 100.4 | 99.77 | - | - | - | 0 | - | 0.00% |
| 2013-02-15 | 0 | 159.0 | 158.0 | - | 158.0 | 159.0 | 2,000 | 317,000 | 158.50 | 100.4 | 99.77 | - | 99.77 | 100.4 | 3,167 | 100.09 | -0.62% |
| 2013-02-14 | 0 | 160.0 | - | 160.0 | - | - | 0 | 0 | - | 101.0 | - | 101.0 | - | - | 0 | - | 0.00% |
| 2013-02-08 | 0 | 160.0 | - | 162.0 | - | - | 0 | 0 | - | 101.0 | - | 102.3 | - | - | 0 | - | 0.00% |
| 2013-02-07 | 0 | 160.0 | 160.0 | 162.0 | 160.0 | 160.0 | 1,000 | 160,000 | 160.00 | 101.0 | 101.0 | 102.3 | 101.0 | 101.0 | 1,584 | 101.04 | 0.82% |
| 2013-02-06 | 0 | 158.7 | 157.6 | - | - | - | 0 | 0 | - | 100.2 | 99.52 | - | - | - | 0 | - | 0.00% |
| 2013-02-05 | 0 | 158.7 | 157.8 | - | - | - | 0 | 0 | - | 100.2 | 99.65 | - | - | - | 0 | - | -0.00% |
| 2013-02-04 | 0 | 161.1 | 161.1 | 163.0 | 161.0 | 161.0 | 500 | 80,500 | 161.00 | 100.2 | 100.2 | 101.4 | 100.2 | 100.2 | 804 | 100.15 | 0.69% |
| 2013-02-01 | 0 | 160.0 | - | 161.0 | - | - | 0 | 0 | - | 99.53 | - | 100.2 | - | - | 0 | - | 0.00% |
| 2013-01-31 | 0 | 160.0 | - | - | 159.0 | 160.0 | 1,000 | 159,500 | 159.50 | 99.53 | - | - | 98.91 | 99.53 | 1,608 | 99.220 | 1.91% |
| 2013-01-30 | 0 | 157.0 | 153.0 | 158.0 | 155.0 | 157.0 | 5,000 | 782,000 | 156.40 | 97.66 | 95.18 | 98.29 | 96.42 | 97.66 | 8,038 | 97.292 | 2.61% |
| 2013-01-29 | 0 | 153.0 | 150.2 | - | 151.0 | 153.0 | 1,500 | 227,500 | 151.67 | 95.18 | 93.43 | - | 93.93 | 95.18 | 2,411 | 94.347 | 2.62% |
| 2013-01-28 | 0 | 149.1 | 149.0 | - | - | - | 0 | 0 | - | 92.75 | 92.69 | - | - | - | 0 | - | 0.00% |
| 2013-01-25 | 0 | 149.1 | 149.1 | - | - | - | 0 | 0 | - | 92.75 | 92.75 | - | - | - | 0 | - | 0.20% |
| 2013-01-24 | 0 | 148.8 | 148.0 | 150.7 | - | - | 0 | 0 | - | 92.56 | 92.07 | 93.75 | - | - | 0 | - | 0.00% |
| 2013-01-23 | 0 | 148.8 | 148.8 | - | - | - | 0 | 0 | - | 92.56 | 92.56 | - | - | - | 0 | - | 0.54% |
| 2013-01-22 | 0 | 148.0 | 147.6 | - | - | - | 0 | 0 | - | 92.07 | 91.82 | - | - | - | 0 | - | 0.00% |
| 2013-01-21 | 0 | 148.0 | 147.1 | - | 148.0 | 148.0 | 1,000 | 148,000 | 148.00 | 92.07 | 91.51 | - | 92.07 | 92.07 | 1,608 | 92.066 | -1.00% |
| 2013-01-18 | 0 | 149.5 | 148.1 | - | - | - | 0 | 0 | - | 93.00 | 92.13 | - | - | - | 0 | - | 0.00% |
| 2013-01-17 | 0 | 149.5 | 148.5 | - | 149.5 | 150.0 | 2,500 | 374,500 | 149.80 | 93.00 | 92.38 | - | 93.00 | 93.31 | 4,019 | 93.186 | 0.40% |
| 2013-01-16 | 0 | 148.9 | 147.3 | - | - | - | 0 | 0 | - | 92.63 | 91.63 | - | - | - | 0 | - | 0.00% |
| 2013-01-15 | 0 | 148.9 | 147.2 | 151.4 | - | - | 0 | 0 | - | 92.63 | 91.57 | 94.18 | - | - | 0 | - | 0.00% |
| 2013-01-14 | 0 | 148.9 | 147.2 | - | - | - | 0 | 0 | - | 92.63 | 91.57 | - | - | - | 0 | - | 0.00% |
| 2013-01-11 | 0 | 148.9 | 147.3 | - | - | - | 0 | 0 | - | 92.63 | 91.63 | - | - | - | 0 | - | 0.00% |
| 2013-01-10 | 0 | 148.9 | 148.0 | 153.0 | - | - | 0 | 0 | - | 92.63 | 92.07 | 95.18 | - | - | 0 | - | 0.00% |
| 2013-01-09 | 0 | 148.9 | 146.0 | - | - | - | 0 | 0 | - | 92.63 | 90.82 | - | - | - | 0 | - | 0.00% |
| 2013-01-08 | 0 | 148.9 | 146.1 | - | - | - | 235 | 34,991 | 148.90 | 92.63 | 90.88 | - | - | - | 378 | 92.625 | 0.00% |
| 2013-01-07 | 0 | 148.9 | 147.0 | - | - | - | 0 | 0 | - | 92.63 | 91.44 | - | - | - | 0 | - | 0.00% |
| 2013-01-04 | 0 | 148.9 | 146.0 | 149.5 | 148.0 | 149.0 | 3,900 | 577,650 | 148.12 | 92.63 | 90.82 | 93.00 | 92.07 | 92.69 | 6,269 | 92.138 | 2.69% |
| 2013-01-03 | 0 | 145.0 | 143.5 | - | - | - | 0 | 0 | - | 90.20 | 89.27 | - | - | - | 0 | - | 0.00% |
| 2013-01-02 | 0 | 145.0 | 143.0 | - | 145.0 | 145.0 | 1,000 | 145,000 | 145.00 | 90.20 | 88.96 | - | 90.20 | 90.20 | 1,608 | 90.200 | 0.00% |
| 2012-12-31 | 0 | 145.0 | 144.0 | 146.5 | 145.0 | 145.0 | 500 | 72,500 | 145.00 | 90.20 | 89.58 | 91.13 | 90.20 | 90.20 | 804 | 90.200 | 0.69% |
| 2012-12-28 | 0 | 144.0 | 143.0 | 146.0 | - | - | 0 | 0 | - | 89.58 | 88.96 | 90.82 | - | - | 0 | - | 0.00% |
| 2012-12-27 | 0 | 144.0 | 143.0 | 145.8 | - | - | 0 | 0 | - | 89.58 | 88.96 | 90.70 | - | - | 0 | - | 0.00% |
| 2012-12-24 | 0 | 144.0 | 143.5 | - | - | - | 0 | 0 | - | 89.58 | 89.27 | - | - | - | 0 | - | 0.00% |
| 2012-12-21 | 0 | 144.0 | 142.0 | 146.0 | - | - | 0 | 0 | - | 89.58 | 88.33 | 90.82 | - | - | 0 | - | 0.00% |
| 2012-12-20 | 0 | 144.0 | 142.0 | 147.0 | - | - | 0 | 0 | - | 89.58 | 88.33 | 91.44 | - | - | 0 | - | 0.00% |
| 2012-12-19 | 0 | 144.0 | 143.0 | - | - | - | 0 | 0 | - | 89.58 | 88.96 | - | - | - | 0 | - | 0.00% |
| 2012-12-18 | 0 | 144.0 | 144.0 | 147.3 | 143.0 | 144.0 | 1,000 | 143,500 | 143.50 | 89.58 | 89.58 | 91.63 | 88.96 | 89.58 | 1,608 | 89.267 | -2.04% |
| 2012-12-17 | 0 | 147.0 | - | 148.0 | - | - | 0 | 0 | - | 91.44 | - | 92.07 | - | - | 0 | - | 0.00% |
| 2012-12-14 | 0 | 147.0 | 146.0 | 148.0 | 146.0 | 147.0 | 1,000 | 146,500 | 146.50 | 91.44 | 90.82 | 92.07 | 90.82 | 91.44 | 1,608 | 91.133 | 2.08% |
| 2012-12-13 | 0 | 144.0 | 143.5 | 146.0 | - | - | 0 | 0 | - | 89.58 | 89.27 | 90.82 | - | - | 0 | - | 0.00% |
| 2012-12-12 | 0 | 144.0 | 143.0 | - | 144.0 | 144.0 | 2,000 | 288,000 | 144.00 | 89.58 | 88.96 | - | 89.58 | 89.58 | 3,215 | 89.578 | 0.70% |
| 2012-12-11 | 0 | 143.0 | 143.0 | 144.0 | 143.0 | 143.0 | 3,000 | 429,000 | 143.00 | 88.96 | 88.96 | 89.58 | 88.96 | 88.96 | 4,823 | 88.956 | 0.00% |
| 2012-12-10 | 0 | 143.0 | 143.0 | 144.0 | 143.0 | 143.0 | 2,000 | 286,000 | 143.00 | 88.96 | 88.96 | 89.58 | 88.96 | 88.96 | 3,215 | 88.956 | 0.00% |
| 2012-12-07 | 0 | 143.0 | 141.2 | 143.0 | - | - | 0 | 0 | - | 88.96 | 87.84 | 88.96 | - | - | 0 | - | 0.00% |
| 2012-12-06 | 0 | 143.0 | 141.6 | 143.0 | 143.0 | 143.0 | 4,500 | 643,500 | 143.00 | 88.96 | 88.09 | 88.96 | 88.96 | 88.96 | 7,234 | 88.956 | 1.42% |
| 2012-12-05 | 0 | 141.0 | 141.0 | 143.0 | 141.0 | 141.0 | 1,000 | 141,000 | 141.00 | 87.71 | 87.71 | 88.96 | 87.71 | 87.71 | 1,608 | 87.712 | -0.70% |
| 2012-12-04 | 0 | 142.0 | 142.0 | 143.0 | - | - | 0 | 0 | - | 88.33 | 88.33 | 88.96 | - | - | 0 | - | 0.00% |
| 2012-12-03 | 0 | 142.0 | 141.0 | 142.0 | - | - | 0 | 0 | - | 88.33 | 87.71 | 88.33 | - | - | 0 | - | 0.00% |
| 2012-11-30 | 0 | 142.0 | 141.0 | 143.0 | 142.0 | 143.0 | 2,000 | 285,000 | 142.50 | 88.33 | 87.71 | 88.96 | 88.33 | 88.96 | 3,215 | 88.645 | 0.00% |
| 2012-11-29 | 0 | 142.0 | 141.0 | 143.0 | - | - | 2 | 284 | 142.00 | 88.33 | 87.71 | 88.96 | - | - | 3 | 88.334 | 0.00% |
| 2012-11-28 | 0 | 142.0 | 140.0 | 143.0 | 142.0 | 142.0 | 500 | 71,000 | 142.00 | 88.33 | 87.09 | 88.96 | 88.33 | 88.33 | 804 | 88.334 | 0.00% |
| 2012-11-27 | 0 | 142.0 | 141.0 | 142.0 | - | - | 0 | 0 | - | 88.33 | 87.71 | 88.33 | - | - | 0 | - | 0.00% |
| 2012-11-26 | 0 | 142.0 | 141.0 | 142.0 | - | - | 0 | 0 | - | 88.33 | 87.71 | 88.33 | - | - | 0 | - | 0.00% |
| 2012-11-23 | 0 | 142.0 | 141.0 | 143.0 | - | - | 0 | 0 | - | 88.33 | 87.71 | 88.96 | - | - | 0 | - | 0.00% |
| 2012-11-22 | 0 | 142.0 | 142.0 | 143.0 | 142.0 | 142.0 | 1,000 | 142,000 | 142.00 | 88.33 | 88.33 | 88.96 | 88.33 | 88.33 | 1,608 | 88.334 | 0.00% |
| 2012-11-21 | 0 | 142.0 | 141.5 | 142.0 | 141.0 | 142.0 | 2,000 | 283,150 | 141.58 | 88.33 | 88.02 | 88.33 | 87.71 | 88.33 | 3,215 | 88.069 | 0.35% |
| 2012-11-20 | 0 | 141.5 | 140.0 | 142.0 | 141.5 | 141.5 | 1,000 | 141,500 | 141.50 | 88.02 | 87.09 | 88.33 | 88.02 | 88.02 | 1,608 | 88.023 | -0.35% |
| 2012-11-19 | 0 | 142.0 | 140.0 | 143.0 | - | - | 0 | 0 | - | 88.33 | 87.09 | 88.96 | - | - | 0 | - | 0.00% |
| 2012-11-16 | 0 | 142.0 | 140.2 | 142.5 | - | - | 0 | 0 | - | 88.33 | 87.21 | 88.64 | - | - | 0 | - | 0.00% |
| 2012-11-15 | 0 | 142.0 | 140.0 | 143.0 | 142.0 | 142.0 | 1,500 | 213,000 | 142.00 | 88.33 | 87.09 | 88.96 | 88.33 | 88.33 | 2,411 | 88.334 | 0.00% |
| 2012-11-14 | 0 | 142.0 | 141.0 | 142.8 | - | - | 0 | 0 | - | 88.33 | 87.71 | 88.83 | - | - | 0 | - | 0.00% |
| 2012-11-13 | 0 | 142.0 | 140.0 | 143.0 | - | - | 0 | 0 | - | 88.33 | 87.09 | 88.96 | - | - | 0 | - | 0.00% |
| 2012-11-12 | 0 | 142.0 | 140.0 | 142.0 | - | - | 5 | 714 | 142.80 | 88.33 | 87.09 | 88.33 | - | - | 8 | 88.832 | -0.56% |
| 2012-11-09 | 0 | 142.8 | 141.0 | 143.0 | - | - | 0 | 0 | - | 88.83 | 87.71 | 88.96 | - | - | 0 | - | 0.00% |
| 2012-11-08 | 0 | 142.8 | 139.2 | 142.8 | - | - | 0 | 0 | - | 88.83 | 86.59 | 88.83 | - | - | 0 | - | -0.14% |
| 2012-11-07 | 0 | 143.0 | 143.0 | 144.0 | 143.0 | 143.0 | 3,000 | 429,000 | 143.00 | 88.96 | 88.96 | 89.58 | 88.96 | 88.96 | 4,823 | 88.956 | 0.70% |
| 2012-11-06 | 0 | 142.0 | 141.0 | 142.5 | 142.0 | 142.0 | 2,000 | 284,000 | 142.00 | 88.33 | 87.71 | 88.64 | 88.33 | 88.33 | 3,215 | 88.334 | 0.71% |
| 2012-11-05 | 0 | 141.0 | 141.0 | 142.0 | - | - | 0 | 0 | - | 87.71 | 87.71 | 88.33 | - | - | 0 | - | 0.00% |
| 2012-11-02 | 0 | 141.0 | 141.0 | 142.0 | 140.0 | 141.0 | 2,500 | 351,500 | 140.60 | 87.71 | 87.71 | 88.33 | 87.09 | 87.71 | 4,019 | 87.463 | -1.40% |
| 2012-11-01 | 0 | 143.0 | 139.5 | 143.0 | 143.0 | 143.0 | 1,000 | 143,000 | 143.00 | 88.96 | 86.78 | 88.96 | 88.96 | 88.96 | 1,608 | 88.956 | 0.70% |
| 2012-10-31 | 0 | 142.0 | 136.1 | 143.0 | - | - | 0 | 0 | - | 88.33 | 84.66 | 88.96 | - | - | 0 | - | 0.00% |
| 2012-10-30 | 0 | 142.0 | 139.1 | 145.5 | - | - | 0 | 0 | - | 88.33 | 86.53 | 90.51 | - | - | 0 | - | 0.00% |
| 2012-10-29 | 0 | 142.0 | 138.0 | - | - | - | 0 | 0 | - | 88.33 | 85.85 | - | - | - | 0 | - | 0.00% |
| 2012-10-26 | 0 | 142.0 | 140.0 | 142.0 | 140.0 | 144.0 | 6,000 | 850,550 | 141.76 | 88.33 | 87.09 | 88.33 | 87.09 | 89.58 | 9,645 | 88.184 | 2.90% |
| 2012-10-25 | 0 | 138.0 | 136.0 | 143.0 | - | - | 0 | 0 | - | 85.85 | 84.60 | 88.96 | - | - | 0 | - | 0.00% |
| 2012-10-24 | 0 | 138.0 | 136.0 | - | - | - | 500 | 70,000 | 140.00 | 85.85 | 84.60 | - | - | - | 804 | 87.090 | 0.00% |
| 2012-10-22 | 0 | 138.0 | 136.1 | 140.0 | - | - | 0 | 0 | - | 85.85 | 84.66 | 87.09 | - | - | 0 | - | 0.00% |
| 2012-10-19 | 0 | 138.0 | 136.8 | 140.8 | - | - | 0 | 0 | - | 85.85 | 85.10 | 87.59 | - | - | 0 | - | 0.00% |
| 2012-10-18 | 0 | 138.0 | 136.7 | 138.0 | 138.0 | 138.0 | 5,500 | 759,000 | 138.00 | 85.85 | 85.04 | 85.85 | 85.85 | 85.85 | 8,841 | 85.846 | 0.73% |
| 2012-10-17 | 0 | 137.0 | 135.0 | 138.0 | - | - | 0 | 0 | - | 85.22 | 83.98 | 85.85 | - | - | 0 | - | 0.00% |
| 2012-10-16 | 0 | 137.0 | 136.0 | 138.8 | 137.0 | 137.0 | 2,600 | 356,000 | 136.92 | 85.22 | 84.60 | 86.34 | 85.22 | 85.22 | 4,180 | 85.176 | 0.00% |
| 2012-10-15 | 0 | 137.0 | 135.0 | - | 137.0 | 137.0 | 500 | 68,500 | 137.00 | 85.22 | 83.98 | - | 85.22 | 85.22 | 804 | 85.224 | -0.36% |
| 2012-10-12 | 0 | 137.5 | 136.6 | 137.5 | 137.4 | 137.5 | 4,000 | 549,800 | 137.45 | 85.53 | 84.97 | 85.53 | 85.47 | 85.53 | 6,430 | 85.503 | 0.36% |
| 2012-10-11 | 0 | 137.0 | 135.0 | 137.5 | 137.0 | 137.0 | 1,500 | 205,500 | 137.00 | 85.22 | 83.98 | 85.53 | 85.22 | 85.22 | 2,411 | 85.224 | 0.00% |
| 2012-10-10 | 0 | 137.0 | 135.0 | 137.0 | - | - | 0 | 0 | - | 85.22 | 83.98 | 85.22 | - | - | 0 | - | 0.00% |
| 2012-10-09 | 0 | 137.0 | 135.0 | 137.0 | 137.0 | 137.0 | 2,500 | 342,500 | 137.00 | 85.22 | 83.98 | 85.22 | 85.22 | 85.22 | 4,019 | 85.224 | 1.48% |
| 2012-10-08 | 0 | 135.0 | 134.0 | 137.0 | - | - | 0 | 0 | - | 83.98 | 83.36 | 85.22 | - | - | 0 | - | 0.00% |
| 2012-10-05 | 0 | 135.0 | 134.2 | 136.0 | - | - | 0 | 0 | - | 83.98 | 83.48 | 84.60 | - | - | 0 | - | 0.00% |
| 2012-10-04 | 0 | 135.0 | 134.1 | 136.0 | 135.0 | 135.0 | 2,000 | 270,000 | 135.00 | 83.98 | 83.42 | 84.60 | 83.98 | 83.98 | 3,215 | 83.979 | -0.74% |
| 2012-10-03 | 0 | 136.0 | 134.1 | 136.0 | - | - | 0 | 0 | - | 84.60 | 83.42 | 84.60 | - | - | 0 | - | 0.00% |
| 2012-09-28 | 0 | 136.0 | 134.0 | 137.0 | 136.0 | 136.0 | 1,000 | 136,000 | 136.00 | 84.60 | 83.36 | 85.22 | 84.60 | 84.60 | 1,608 | 84.601 | 0.00% |
| 2012-09-27 | 0 | 136.0 | 135.0 | 137.0 | 136.0 | 136.0 | 1,000 | 136,000 | 136.00 | 84.60 | 83.98 | 85.22 | 84.60 | 84.60 | 1,608 | 84.601 | 0.00% |
| 2012-09-26 | 0 | 136.0 | 135.0 | 136.8 | 136.0 | 136.0 | 2,500 | 340,000 | 136.00 | 84.60 | 83.98 | 85.10 | 84.60 | 84.60 | 4,019 | 84.601 | -0.37% |
| 2012-09-25 | 0 | 136.5 | 133.5 | 136.5 | - | - | 0 | 0 | - | 84.91 | 83.05 | 84.91 | - | - | 0 | - | -0.36% |
| 2012-09-24 | 0 | 137.0 | 134.0 | 137.5 | - | - | 0 | 0 | - | 85.22 | 83.36 | 85.53 | - | - | 0 | - | 0.00% |
| 2012-09-21 | 0 | 137.0 | 135.0 | 137.0 | 137.0 | 137.0 | 500 | 68,500 | 137.00 | 85.22 | 83.98 | 85.22 | 85.22 | 85.22 | 804 | 85.224 | 0.00% |
| 2012-09-20 | 0 | 137.0 | 135.0 | 137.0 | 135.0 | 137.0 | 4,500 | 612,500 | 136.11 | 85.22 | 83.98 | 85.22 | 83.98 | 85.22 | 7,234 | 84.671 | 0.74% |
| 2012-09-19 | 0 | 136.0 | 136.0 | 136.5 | 134.0 | 136.0 | 21,500 | 2,900,750 | 134.92 | 84.60 | 84.60 | 84.91 | 83.36 | 84.60 | 34,562 | 83.929 | 2.26% |
| 2012-09-18 | 0 | 133.0 | 130.0 | 133.0 | 133.0 | 133.0 | 500 | 66,500 | 133.00 | 82.74 | 80.87 | 82.74 | 82.74 | 82.74 | 804 | 82.735 | 1.53% |
| 2012-09-17 | 0 | 131.0 | 130.0 | 132.0 | 131.0 | 132.0 | 3,000 | 395,000 | 131.67 | 81.49 | 80.87 | 82.11 | 81.49 | 82.11 | 4,823 | 81.906 | -1.50% |
| 2012-09-14 | 0 | 133.0 | 131.0 | 134.0 | 133.0 | 133.0 | 2,500 | 332,500 | 133.00 | 82.74 | 81.49 | 83.36 | 82.74 | 82.74 | 4,019 | 82.735 | 0.00% |
| 2012-09-13 | 0 | 133.0 | 132.0 | 133.0 | 132.0 | 133.0 | 4,000 | 529,800 | 132.45 | 82.74 | 82.11 | 82.74 | 82.11 | 82.74 | 6,430 | 82.393 | 1.68% |
| 2012-09-12 | 0 | 130.8 | 129.0 | 132.0 | - | - | 0 | 0 | - | 81.37 | 80.25 | 82.11 | - | - | 0 | - | 0.00% |
| 2012-09-11 | 0 | 130.8 | 129.0 | 132.0 | - | - | 0 | 0 | - | 81.37 | 80.25 | 82.11 | - | - | 0 | - | 0.00% |
| 2012-09-10 | 0 | 130.8 | 129.0 | 132.0 | - | - | 0 | 0 | - | 81.37 | 80.25 | 82.11 | - | - | 0 | - | 0.00% |
| 2012-09-07 | 0 | 130.8 | 129.0 | 132.0 | - | - | 0 | 0 | - | 81.37 | 80.25 | 82.11 | - | - | 0 | - | 0.00% |
| 2012-09-06 | 0 | 130.8 | 129.0 | 132.0 | - | - | 0 | 0 | - | 81.37 | 80.25 | 82.11 | - | - | 0 | - | 0.00% |
| 2012-09-05 | 0 | 130.8 | 129.0 | 132.0 | - | - | 0 | 0 | - | 81.37 | 80.25 | 82.11 | - | - | 0 | - | 0.00% |
| 2012-09-04 | 0 | 130.8 | 129.5 | 132.7 | - | - | 0 | 0 | - | 81.37 | 80.56 | 82.55 | - | - | 0 | - | 0.00% |
| 2012-09-03 | 0 | 130.8 | 129.0 | - | - | - | 0 | 0 | - | 81.37 | 80.25 | - | - | - | 0 | - | 0.00% |
| 2012-08-31 | 0 | 130.8 | 129.2 | 132.8 | - | - | 0 | 0 | - | 81.37 | 80.37 | 82.61 | - | - | 0 | - | 0.00% |
| 2012-08-30 | 0 | 130.8 | 129.0 | 132.0 | - | - | 0 | 0 | - | 81.37 | 80.25 | 82.11 | - | - | 0 | - | 0.00% |
| 2012-08-29 | 0 | 130.8 | 129.0 | 133.0 | - | - | 0 | 0 | - | 81.37 | 80.25 | 82.74 | - | - | 0 | - | 0.00% |
| 2012-08-28 | 0 | 130.8 | 129.0 | 132.0 | - | - | 0 | 0 | - | 81.37 | 80.25 | 82.11 | - | - | 0 | - | 0.00% |
| 2012-08-27 | 0 | 130.8 | 129.0 | - | - | - | 0 | 0 | - | 81.37 | 80.25 | - | - | - | 0 | - | 0.00% |
| 2012-08-24 | 0 | 130.8 | 129.5 | 131.5 | - | - | 0 | 0 | - | 81.37 | 80.56 | 81.80 | - | - | 0 | - | 0.00% |
| 2012-08-23 | 0 | 130.8 | 129.6 | 131.0 | 130.5 | 130.8 | 2,500 | 326,550 | 130.62 | 81.37 | 80.62 | 81.49 | 81.18 | 81.37 | 4,019 | 81.255 | 0.62% |
| 2012-08-22 | 0 | 130.0 | 129.1 | 133.0 | - | - | 0 | 0 | - | 80.87 | 80.31 | 82.74 | - | - | 0 | - | 0.00% |
| 2012-08-21 | 0 | 130.0 | 129.2 | 133.0 | - | - | 0 | 0 | - | 80.87 | 80.37 | 82.74 | - | - | 0 | - | 0.00% |
| 2012-08-20 | 0 | 130.0 | 129.0 | 133.0 | - | - | 0 | 0 | - | 80.87 | 80.25 | 82.74 | - | - | 0 | - | 0.00% |
| 2012-08-17 | 0 | 130.0 | 128.5 | - | - | - | 0 | 0 | - | 80.87 | 79.94 | - | - | - | 0 | - | 0.00% |
| 2012-08-16 | 0 | 130.0 | 129.0 | 133.0 | - | - | 0 | 0 | - | 80.87 | 80.25 | 82.74 | - | - | 0 | - | 0.00% |
| 2012-08-15 | 0 | 130.0 | 129.0 | 133.0 | - | - | 0 | 0 | - | 80.87 | 80.25 | 82.74 | - | - | 0 | - | 0.00% |
| 2012-08-14 | 0 | 130.0 | 129.0 | 132.0 | - | - | 0 | 0 | - | 80.87 | 80.25 | 82.11 | - | - | 0 | - | 0.00% |
| 2012-08-13 | 0 | 130.0 | 129.0 | 132.0 | - | - | 0 | 0 | - | 80.87 | 80.25 | 82.11 | - | - | 0 | - | 0.00% |
| 2012-08-10 | 0 | 130.0 | 129.5 | 133.0 | 130.0 | 130.0 | 1,500 | 195,000 | 130.00 | 80.87 | 80.56 | 82.74 | 80.87 | 80.87 | 2,411 | 80.869 | -1.52% |
| 2012-08-09 | 0 | 132.0 | 130.5 | 133.0 | - | - | 0 | 0 | - | 82.11 | 81.18 | 82.74 | - | - | 0 | - | 0.00% |
| 2012-08-08 | 0 | 132.0 | 130.0 | 133.0 | - | - | 0 | 0 | - | 82.11 | 80.87 | 82.74 | - | - | 0 | - | 0.00% |
| 2012-08-07 | 0 | 132.0 | 130.5 | 133.0 | - | - | 0 | 0 | - | 82.11 | 81.18 | 82.74 | - | - | 0 | - | 0.00% |
| 2012-08-06 | 0 | 132.0 | 129.0 | 133.0 | 132.0 | 134.0 | 1,500 | 199,000 | 132.67 | 82.11 | 80.25 | 82.74 | 82.11 | 83.36 | 2,411 | 82.528 | 0.38% |
| 2012-08-03 | 0 | 131.5 | 128.0 | - | - | - | 0 | 0 | - | 81.80 | 79.62 | - | - | - | 0 | - | 0.00% |
| 2012-08-02 | 0 | 131.5 | - | 133.0 | - | - | 0 | 0 | - | 81.80 | - | 82.74 | - | - | 0 | - | 0.00% |
| 2012-08-01 | 0 | 131.5 | 129.5 | 132.0 | - | - | 0 | 0 | - | 81.80 | 80.56 | 82.11 | - | - | 0 | - | 0.00% |
| 2012-07-31 | 0 | 131.5 | 129.0 | 132.0 | - | - | 0 | 0 | - | 81.80 | 80.25 | 82.11 | - | - | 0 | - | 0.00% |
| 2012-07-30 | 0 | 131.5 | 127.5 | 133.0 | 131.5 | 132.5 | 1,000 | 132,000 | 132.00 | 81.80 | 79.31 | 82.74 | 81.80 | 82.42 | 1,608 | 82.113 | 1.94% |
| 2012-07-27 | 0 | 129.0 | 127.0 | - | - | - | 0 | 0 | - | 80.25 | 79.00 | - | - | - | 0 | - | 0.00% |
| 2012-07-26 | 0 | 129.0 | 127.0 | - | - | - | 0 | 0 | - | 80.25 | 79.00 | - | - | - | 0 | - | 0.00% |
| 2012-07-25 | 0 | 129.0 | 126.0 | - | - | - | 0 | 0 | - | 80.25 | 78.38 | - | - | - | 0 | - | 0.00% |
| 2012-07-24 | 0 | 129.0 | 128.0 | - | - | - | 0 | 0 | - | 80.25 | 79.62 | - | - | - | 0 | - | 0.00% |
| 2012-07-23 | 0 | 129.0 | 127.2 | 133.0 | - | - | 0 | 0 | - | 80.25 | 79.13 | 82.74 | - | - | 0 | - | 0.00% |
| 2012-07-20 | 0 | 129.0 | 128.0 | - | - | - | 0 | 0 | - | 80.25 | 79.62 | - | - | - | 0 | - | 0.00% |
| 2012-07-19 | 0 | 129.0 | 128.0 | - | - | - | 0 | 0 | - | 80.25 | 79.62 | - | - | - | 0 | - | 0.00% |
| 2012-07-18 | 0 | 129.0 | 128.0 | 133.0 | - | - | 0 | 0 | - | 80.25 | 79.62 | 82.74 | - | - | 0 | - | 0.00% |
| 2012-07-17 | 0 | 129.0 | 128.0 | - | - | - | 0 | 0 | - | 80.25 | 79.62 | - | - | - | 0 | - | 0.00% |
| 2012-07-16 | 0 | 129.0 | 128.0 | - | - | - | 0 | 0 | - | 80.25 | 79.62 | - | - | - | 0 | - | 0.00% |
| 2012-07-13 | 0 | 129.0 | 128.0 | 132.0 | - | - | 0 | 0 | - | 80.25 | 79.62 | 82.11 | - | - | 0 | - | 0.00% |
| 2012-07-12 | 0 | 129.0 | 127.0 | 131.0 | - | - | 0 | 0 | - | 80.25 | 79.00 | 81.49 | - | - | 0 | - | 0.00% |
| 2012-07-11 | 0 | 129.0 | 127.0 | - | - | - | 0 | 0 | - | 80.25 | 79.00 | - | - | - | 0 | - | 0.00% |
| 2012-07-10 | 0 | 129.0 | 129.0 | 132.0 | 129.0 | 129.0 | 500 | 64,500 | 129.00 | 80.25 | 80.25 | 82.11 | 80.25 | 80.25 | 804 | 80.247 | -0.77% |
| 2012-07-09 | 0 | 130.0 | 129.0 | 132.0 | - | - | 0 | 0 | - | 80.87 | 80.25 | 82.11 | - | - | 0 | - | 0.00% |
| 2012-07-06 | 0 | 130.0 | 128.0 | 130.0 | - | - | 0 | 0 | - | 80.87 | 79.62 | 80.87 | - | - | 0 | - | 0.00% |
| 2012-07-05 | 0 | 130.0 | - | 133.0 | - | - | 0 | 0 | - | 80.87 | - | 82.74 | - | - | 0 | - | 0.00% |
| 2012-07-04 | 0 | 130.0 | 128.0 | 131.0 | 130.0 | 130.0 | 500 | 65,000 | 130.00 | 80.87 | 79.62 | 81.49 | 80.87 | 80.87 | 804 | 80.869 | 0.78% |
| 2012-07-03 | 0 | 129.0 | 128.0 | 135.0 | - | - | 0 | 0 | - | 80.25 | 79.62 | 83.98 | - | - | 0 | - | 0.00% |
| 2012-06-29 | 0 | 129.0 | 128.0 | 130.0 | - | - | 0 | 0 | - | 80.25 | 79.62 | 80.87 | - | - | 0 | - | 0.00% |
| 2012-06-28 | 0 | 129.0 | 127.0 | 132.0 | - | - | 0 | 0 | - | 80.25 | 79.00 | 82.11 | - | - | 0 | - | 0.00% |
| 2012-06-27 | 0 | 129.0 | 127.0 | - | - | - | 0 | 0 | - | 80.25 | 79.00 | - | - | - | 0 | - | 0.00% |
| 2012-06-26 | 0 | 129.0 | 127.0 | 132.0 | - | - | 0 | 0 | - | 80.25 | 79.00 | 82.11 | - | - | 0 | - | 0.00% |
| 2012-06-25 | 0 | 129.0 | 126.0 | - | - | - | 0 | 0 | - | 80.25 | 78.38 | - | - | - | 0 | - | 0.00% |
| 2012-06-22 | 0 | 129.0 | 126.0 | 132.0 | - | - | 0 | 0 | - | 80.25 | 78.38 | 82.11 | - | - | 0 | - | 0.00% |
| 2012-06-21 | 0 | 129.0 | 127.0 | 132.0 | 129.0 | 129.0 | 1,000 | 129,000 | 129.00 | 80.25 | 79.00 | 82.11 | 80.25 | 80.25 | 1,608 | 80.247 | 0.00% |
| 2012-06-20 | 0 | 129.0 | 129.0 | 131.0 | 129.0 | 130.0 | 1,000 | 129,500 | 129.50 | 80.25 | 80.25 | 81.49 | 80.25 | 80.87 | 1,608 | 80.558 | -2.27% |
| 2012-06-19 | 0 | 132.0 | - | 133.0 | - | - | 0 | 0 | - | 82.11 | - | 82.74 | - | - | 0 | - | 0.00% |
| 2012-06-18 | 0 | 132.0 | - | 133.0 | 132.0 | 133.0 | 1,500 | 198,500 | 132.33 | 82.11 | - | 82.74 | 82.11 | 82.74 | 2,411 | 82.321 | -0.75% |
| 2012-06-15 | 0 | 133.0 | 125.0 | 133.0 | - | - | 0 | 0 | - | 82.74 | 77.76 | 82.74 | - | - | 0 | - | 0.00% |
| 2012-06-14 | 0 | 133.0 | - | 134.0 | - | - | 0 | 0 | - | 82.74 | - | 83.36 | - | - | 0 | - | 0.00% |
| 2012-06-13 | 0 | 133.0 | 131.2 | 133.0 | 133.0 | 133.0 | 2,000 | 266,000 | 133.00 | 82.74 | 81.62 | 82.74 | 82.74 | 82.74 | 3,215 | 82.735 | 0.00% |
| 2012-06-12 | 0 | 133.0 | - | 135.0 | 133.0 | 133.0 | 1,000 | 133,000 | 133.00 | 82.74 | - | 83.98 | 82.74 | 82.74 | 1,608 | 82.735 | -1.48% |
| 2012-06-11 | 0 | 135.0 | 125.5 | 135.0 | 130.0 | 135.0 | 3,500 | 462,500 | 132.14 | 83.98 | 78.07 | 83.98 | 80.87 | 83.98 | 5,626 | 82.202 | 3.85% |
| 2012-06-08 | 0 | 130.0 | 128.0 | 131.0 | 130.0 | 130.0 | 600 | 78,100 | 130.17 | 80.87 | 79.62 | 81.49 | 80.87 | 80.87 | 965 | 80.973 | 4.84% |
| 2012-06-07 | 0 | 124.0 | 124.0 | 130.0 | - | - | 0 | 0 | - | 77.14 | 77.14 | 80.87 | - | - | 0 | - | 0.00% |
| 2012-06-06 | 0 | 124.0 | 124.0 | 130.0 | - | - | 0 | 0 | - | 77.14 | 77.14 | 80.87 | - | - | 0 | - | 0.00% |
| 2012-06-05 | 0 | 124.0 | - | 130.0 | - | - | 0 | 0 | - | 77.14 | - | 80.87 | - | - | 0 | - | 0.00% |
| 2012-06-04 | 0 | 124.0 | 122.5 | 130.0 | - | - | 0 | 0 | - | 77.14 | 76.20 | 80.87 | - | - | 0 | - | 0.00% |
| 2012-06-01 | 0 | 124.0 | 123.1 | 127.0 | - | - | 0 | 0 | - | 77.14 | 76.58 | 79.00 | - | - | 0 | - | 0.00% |
| 2012-05-31 | 0 | 124.0 | 124.0 | 128.8 | 124.0 | 124.0 | 1,000 | 124,000 | 124.00 | 77.14 | 77.14 | 80.12 | 77.14 | 77.14 | 1,608 | 77.137 | -2.21% |
| 2012-05-30 | 0 | 129.0 | 128.0 | 131.0 | 129.0 | 129.0 | 1,000 | 129,000 | 129.00 | 78.88 | 78.27 | 80.10 | 78.88 | 78.88 | 1,635 | 78.878 | 0.00% |
| 2012-05-29 | 0 | 129.0 | - | 129.0 | - | - | 0 | 0 | - | 78.88 | - | 78.88 | - | - | 0 | - | 0.00% |
| 2012-05-28 | 0 | 129.0 | 126.0 | 130.0 | 129.0 | 129.0 | 2,000 | 258,000 | 129.00 | 78.88 | 77.04 | 79.49 | 78.88 | 78.88 | 3,271 | 78.878 | 0.78% |
| 2012-05-25 | 0 | 128.0 | 128.0 | 130.0 | 127.0 | 128.0 | 2,000 | 255,500 | 127.75 | 78.27 | 78.27 | 79.49 | 77.66 | 78.27 | 3,271 | 78.114 | 0.00% |
| 2012-05-24 | 0 | 128.0 | 123.0 | 128.0 | 129.0 | 129.0 | 500 | 64,500 | 129.00 | 78.27 | 75.21 | 78.27 | 78.88 | 78.88 | 818 | 78.878 | 2.40% |
| 2012-05-23 | 0 | 125.0 | 123.1 | 129.0 | - | - | 0 | 0 | - | 76.43 | 75.27 | 78.88 | - | - | 0 | - | 0.00% |
| 2012-05-22 | 0 | 125.0 | 124.0 | 129.0 | - | - | 0 | 0 | - | 76.43 | 75.82 | 78.88 | - | - | 0 | - | 0.00% |
| 2012-05-21 | 0 | 125.0 | - | 130.0 | - | - | 0 | 0 | - | 76.43 | - | 79.49 | - | - | 0 | - | 0.00% |
| 2012-05-18 | 0 | 125.0 | 124.1 | 130.0 | - | - | 0 | 0 | - | 76.43 | 75.88 | 79.49 | - | - | 0 | - | 0.00% |
| 2012-05-17 | 0 | 125.0 | 125.0 | 127.0 | 125.0 | 125.0 | 1,500 | 187,600 | 125.07 | 76.43 | 76.43 | 77.66 | 76.43 | 76.43 | 2,453 | 76.473 | -0.08% |
| 2012-05-16 | 0 | 125.1 | 125.1 | 130.0 | 125.0 | 125.1 | 1,000 | 125,050 | 125.05 | 76.49 | 76.49 | 79.49 | 76.43 | 76.49 | 1,635 | 76.463 | -1.88% |
| 2012-05-15 | 0 | 127.5 | 125.5 | 127.5 | 128.0 | 128.0 | 500 | 64,000 | 128.00 | 77.96 | 76.74 | 77.96 | 78.27 | 78.27 | 818 | 78.267 | 0.39% |
| 2012-05-14 | 0 | 127.0 | 125.0 | 127.0 | - | - | 0 | 0 | - | 77.66 | 76.43 | 77.66 | - | - | 0 | - | -0.78% |
| 2012-05-11 | 0 | 128.0 | - | 129.0 | - | - | 0 | 0 | - | 78.27 | - | 78.88 | - | - | 0 | - | 0.00% |
| 2012-05-10 | 0 | 128.0 | 123.0 | 129.0 | 128.0 | 128.0 | 1,000 | 128,000 | 128.00 | 78.27 | 75.21 | 78.88 | 78.27 | 78.27 | 1,635 | 78.267 | 0.79% |
| 2012-05-09 | 0 | 127.0 | - | - | - | - | 0 | 0 | - | 77.66 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-08 | 0 | 127.0 | 123.0 | 129.0 | - | - | 0 | 0 | - | 77.66 | 75.21 | 78.88 | - | - | 0 | - | 0.00% |
| 2012-05-07 | 0 | 127.0 | - | 129.0 | - | - | 0 | 0 | - | 77.66 | - | 78.88 | - | - | 0 | - | 0.00% |
| 2012-05-04 | 0 | 127.0 | - | 129.0 | - | - | 0 | 0 | - | 77.66 | - | 78.88 | - | - | 0 | - | 0.00% |
| 2012-05-03 | 0 | 127.0 | 126.0 | 129.0 | - | - | 0 | 0 | - | 77.66 | 77.04 | 78.88 | - | - | 0 | - | 0.00% |
| 2012-05-02 | 0 | 127.0 | 127.0 | 129.0 | 127.0 | 127.0 | 1,500 | 190,500 | 127.00 | 77.66 | 77.66 | 78.88 | 77.66 | 77.66 | 2,453 | 77.655 | 1.60% |
| 2012-04-30 | 0 | 125.0 | 123.0 | 127.0 | - | - | 0 | 0 | - | 76.43 | 75.21 | 77.66 | - | - | 0 | - | 0.00% |
| 2012-04-27 | 0 | 125.0 | 123.1 | 127.0 | - | - | 0 | 0 | - | 76.43 | 75.27 | 77.66 | - | - | 0 | - | 0.00% |
| 2012-04-26 | 0 | 125.0 | 123.0 | 127.0 | - | - | 0 | 0 | - | 76.43 | 75.21 | 77.66 | - | - | 0 | - | 0.00% |
| 2012-04-25 | 0 | 125.0 | 123.5 | 127.0 | - | - | 0 | 0 | - | 76.43 | 75.52 | 77.66 | - | - | 0 | - | 0.00% |
| 2012-04-24 | 0 | 125.0 | 123.0 | 127.0 | - | - | 0 | 0 | - | 76.43 | 75.21 | 77.66 | - | - | 0 | - | 0.00% |
| 2012-04-23 | 0 | 125.0 | 125.0 | 127.0 | - | - | 0 | 0 | - | 76.43 | 76.43 | 77.66 | - | - | 0 | - | 0.00% |
| 2012-04-20 | 0 | 125.0 | 120.0 | 127.0 | 123.0 | 125.0 | 1,000 | 124,000 | 124.00 | 76.43 | 73.38 | 77.66 | 75.21 | 76.43 | 1,635 | 75.821 | 2.97% |
| 2012-04-19 | 0 | 121.4 | 120.0 | - | - | - | 0 | 0 | - | 74.23 | 73.38 | - | - | - | 0 | - | 0.00% |
| 2012-04-18 | 0 | 121.4 | 120.0 | - | - | - | 0 | 0 | - | 74.23 | 73.38 | - | - | - | 0 | - | 0.00% |
| 2012-04-17 | 0 | 121.4 | 120.0 | - | - | - | 0 | 0 | - | 74.23 | 73.38 | - | - | - | 0 | - | 0.00% |
| 2012-04-16 | 0 | 121.4 | 120.1 | - | 119.1 | 121.4 | 7,500 | 900,950 | 120.13 | 74.23 | 73.44 | - | 72.82 | 74.23 | 12,266 | 73.453 | -1.30% |
| 2012-04-13 | 0 | 123.0 | 123.0 | - | 123.0 | 123.0 | 500 | 61,500 | 123.00 | 75.21 | 75.21 | - | 75.21 | 75.21 | 818 | 75.210 | -0.81% |
| 2012-04-12 | 0 | 124.0 | - | - | - | - | 0 | 0 | - | 75.82 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-11 | 0 | 124.0 | 124.0 | 125.0 | - | - | 0 | 0 | - | 75.82 | 75.82 | 76.43 | - | - | 0 | - | 0.00% |
| 2012-04-10 | 0 | 124.0 | 124.0 | 126.0 | - | - | 0 | 0 | - | 75.82 | 75.82 | 77.04 | - | - | 0 | - | 0.00% |
| 2012-04-05 | 0 | 124.0 | 121.6 | - | - | - | 0 | 0 | - | 75.82 | 74.35 | - | - | - | 0 | - | 0.00% |
| 2012-04-03 | 0 | 124.0 | 123.0 | 126.0 | - | - | 0 | 0 | - | 75.82 | 75.21 | 77.04 | - | - | 0 | - | 0.00% |
| 2012-04-02 | 0 | 124.0 | 123.5 | - | - | - | 0 | 0 | - | 75.82 | 75.52 | - | - | - | 0 | - | 0.00% |
| 2012-03-30 | 0 | 124.0 | 124.0 | - | 123.0 | 124.0 | 3,000 | 370,100 | 123.37 | 75.82 | 75.82 | - | 75.21 | 75.82 | 4,906 | 75.434 | -0.80% |
| 2012-03-29 | 0 | 125.0 | 124.0 | - | - | - | 0 | 0 | - | 76.43 | 75.82 | - | - | - | 0 | - | 0.00% |
| 2012-03-28 | 0 | 125.0 | 124.0 | 130.0 | 125.0 | 125.0 | 500 | 62,500 | 125.00 | 76.43 | 75.82 | 79.49 | 76.43 | 76.43 | 818 | 76.433 | -3.85% |
| 2012-03-27 | 0 | 130.0 | 125.0 | 130.0 | - | - | 0 | 0 | - | 79.49 | 76.43 | 79.49 | - | - | 0 | - | 0.00% |
| 2012-03-26 | 0 | 130.0 | - | 130.0 | - | - | 0 | 0 | - | 79.49 | - | 79.49 | - | - | 0 | - | 0.00% |
| 2012-03-23 | 0 | 130.0 | 125.0 | 130.0 | - | - | 0 | 0 | - | 79.49 | 76.43 | 79.49 | - | - | 0 | - | 0.00% |
| 2012-03-22 | 0 | 130.0 | 128.0 | 130.0 | - | - | 0 | 0 | - | 79.49 | 78.27 | 79.49 | - | - | 0 | - | 0.00% |
| 2012-03-21 | 0 | 130.0 | 127.0 | 130.0 | 130.0 | 130.0 | 1,000 | 130,500 | 130.50 | 79.49 | 77.66 | 79.49 | 79.49 | 79.49 | 1,635 | 79.796 | -0.76% |
| 2012-03-20 | 0 | 131.0 | 124.0 | 133.0 | 131.0 | 131.0 | 500 | 65,500 | 131.00 | 80.10 | 75.82 | 81.32 | 80.10 | 80.10 | 818 | 80.101 | 1.55% |
| 2012-03-19 | 0 | 129.0 | 125.0 | 129.0 | - | - | 0 | 0 | - | 78.88 | 76.43 | 78.88 | - | - | 0 | - | 0.00% |
| 2012-03-16 | 0 | 129.0 | 127.0 | 131.0 | 127.0 | 129.0 | 1,000 | 128,000 | 128.00 | 78.88 | 77.66 | 80.10 | 77.66 | 78.88 | 1,635 | 78.267 | 5.74% |
| 2012-03-15 | 0 | 122.0 | 122.0 | - | 122.0 | 122.0 | 1,000 | 122,000 | 122.00 | 74.60 | 74.60 | - | 74.60 | 74.60 | 1,635 | 74.598 | 1.24% |
| 2012-03-14 | 0 | 120.5 | 120.0 | - | - | - | 0 | 0 | - | 73.68 | 73.38 | - | - | - | 0 | - | 0.00% |
| 2012-03-13 | 0 | 120.5 | 120.5 | - | - | - | 0 | 0 | - | 73.68 | 73.68 | - | - | - | 0 | - | 0.42% |
| 2012-03-12 | 0 | 120.0 | 120.0 | - | 120.0 | 120.0 | 500 | 60,000 | 120.00 | 73.38 | 73.38 | - | 73.38 | 73.38 | 818 | 73.375 | 0.00% |
| 2012-03-09 | 0 | 120.0 | 120.0 | - | - | - | 0 | 0 | - | 73.38 | 73.38 | - | - | - | 0 | - | 3.45% |
| 2012-03-08 | 0 | 116.0 | 115.0 | - | 116.0 | 116.0 | 500 | 58,000 | 116.00 | 70.93 | 70.32 | - | 70.93 | 70.93 | 818 | 70.929 | 1.75% |
| 2012-03-07 | 0 | 114.0 | 114.0 | - | - | - | 0 | 0 | - | 69.71 | 69.71 | - | - | - | 0 | - | 0.00% |
| 2012-03-06 | 0 | 114.0 | 113.0 | - | - | - | 0 | 0 | - | 69.71 | 69.10 | - | - | - | 0 | - | 0.00% |
| 2012-03-05 | 0 | 114.0 | 112.0 | - | - | - | 0 | 0 | - | 69.71 | 68.48 | - | - | - | 0 | - | 0.00% |
| 2012-03-02 | 0 | 114.0 | 114.0 | - | 114.0 | 114.0 | 500 | 57,000 | 114.00 | 69.71 | 69.71 | - | 69.71 | 69.71 | 818 | 69.706 | 0.00% |
| 2012-03-01 | 0 | 114.0 | 114.0 | - | - | - | 0 | 0 | - | 69.71 | 69.71 | - | - | - | 0 | - | 0.00% |
| 2012-02-29 | 0 | 114.0 | 114.0 | - | - | - | 0 | 0 | - | 69.71 | 69.71 | - | - | - | 0 | - | 0.00% |
| 2012-02-28 | 0 | 114.0 | - | - | - | - | 0 | 0 | - | 69.71 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-27 | 0 | 114.0 | 114.0 | - | 114.0 | 114.0 | 500 | 57,000 | 114.00 | 69.71 | 69.71 | - | 69.71 | 69.71 | 818 | 69.706 | 0.00% |
| 2012-02-24 | 0 | 114.0 | 112.1 | - | 114.0 | 114.0 | 1,500 | 171,000 | 114.00 | 69.71 | 68.54 | - | 69.71 | 69.71 | 2,453 | 69.706 | 1.24% |
| 2012-02-23 | 0 | 112.6 | - | - | - | - | 0 | 0 | - | 68.85 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-22 | 0 | 112.6 | 111.0 | - | - | - | 0 | 0 | - | 68.85 | 67.87 | - | - | - | 0 | - | 0.00% |
| 2012-02-21 | 0 | 112.6 | 112.6 | - | - | - | 0 | 0 | - | 68.85 | 68.85 | - | - | - | 0 | - | 0.00% |
| 2012-02-20 | 0 | 112.6 | - | - | - | - | 0 | 0 | - | 68.85 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-17 | 0 | 112.6 | 110.6 | - | - | - | 0 | 0 | - | 68.85 | 67.63 | - | - | - | 0 | - | 0.00% |
| 2012-02-16 | 0 | 112.6 | 110.2 | - | - | - | 0 | 0 | - | 68.85 | 67.38 | - | - | - | 0 | - | 0.00% |
| 2012-02-15 | 0 | 112.6 | 111.0 | - | - | - | 0 | 0 | - | 68.85 | 67.87 | - | - | - | 0 | - | 0.00% |
| 2012-02-14 | 0 | 112.6 | - | - | - | - | 0 | 0 | - | 68.85 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-13 | 0 | 112.6 | 107.0 | - | - | - | 0 | 0 | - | 68.85 | 65.43 | - | - | - | 0 | - | 0.00% |
| 2012-02-10 | 0 | 112.6 | 108.0 | - | - | - | 0 | 0 | - | 68.85 | 66.04 | - | - | - | 0 | - | 0.00% |
| 2012-02-09 | 0 | 112.6 | 107.0 | - | - | - | 0 | 0 | - | 68.85 | 65.43 | - | - | - | 0 | - | 0.00% |
| 2012-02-08 | 0 | 112.6 | 107.0 | - | - | - | 0 | 0 | - | 68.85 | 65.43 | - | - | - | 0 | - | 0.00% |
| 2012-02-07 | 0 | 112.6 | 106.0 | - | - | - | 0 | 0 | - | 68.85 | 64.81 | - | - | - | 0 | - | -0.00% |
| 2012-02-06 | 0 | 115.0 | 115.0 | - | 115.0 | 115.0 | 500 | 57,500 | 115.00 | 68.85 | 68.85 | - | 68.85 | 68.85 | 835 | 68.850 | 3.14% |
| 2012-02-03 | 0 | 111.5 | 111.0 | - | - | - | 0 | 0 | - | 66.76 | 66.46 | - | - | - | 0 | - | 0.00% |
| 2012-02-02 | 0 | 111.5 | 111.5 | - | - | - | 0 | 0 | - | 66.76 | 66.76 | - | - | - | 0 | - | 0.36% |
| 2012-02-01 | 0 | 111.1 | 111.1 | - | - | - | 0 | 0 | - | 66.52 | 66.52 | - | - | - | 0 | - | 0.00% |
| 2012-01-31 | 0 | 111.1 | 111.0 | - | - | - | 0 | 0 | - | 66.52 | 66.46 | - | - | - | 0 | - | 0.00% |
| 2012-01-30 | 0 | 111.1 | 80.00 | - | - | - | 0 | 0 | - | 66.52 | 47.90 | - | - | - | 0 | - | 0.00% |
| 2012-01-27 | 0 | 111.1 | 110.0 | - | - | - | 0 | 0 | - | 66.52 | 65.86 | - | - | - | 0 | - | 0.00% |
| 2012-01-26 | 0 | 111.1 | 110.0 | - | - | - | 0 | 0 | - | 66.52 | 65.86 | - | - | - | 0 | - | 0.00% |
| 2012-01-20 | 0 | 111.1 | 110.0 | - | - | - | 0 | 0 | - | 66.52 | 65.86 | - | - | - | 0 | - | 0.00% |
| 2012-01-19 | 0 | 111.1 | 111.0 | - | - | - | 0 | 0 | - | 66.52 | 66.46 | - | - | - | 0 | - | 0.00% |
| 2012-01-18 | 0 | 111.1 | 111.1 | - | - | - | 0 | 0 | - | 66.52 | 66.52 | - | - | - | 0 | - | 0.09% |
| 2012-01-17 | 0 | 111.0 | 111.0 | - | - | - | 0 | 0 | - | 66.46 | 66.46 | - | - | - | 0 | - | 0.00% |
| 2012-01-16 | 0 | 111.0 | 111.0 | - | - | - | 0 | 0 | - | 66.46 | 66.46 | - | - | - | 0 | - | 0.00% |
| 2012-01-13 | 0 | 111.0 | 109.0 | - | - | - | 0 | 0 | - | 66.46 | 65.26 | - | - | - | 0 | - | 0.00% |
| 2012-01-12 | 0 | 111.0 | - | - | - | - | 0 | 0 | - | 66.46 | - | - | - | - | 0 | - | 0.00% |
| 2012-01-11 | 0 | 111.0 | 111.0 | - | - | - | 0 | 0 | - | 66.46 | 66.46 | - | - | - | 0 | - | 0.00% |
| 2012-01-10 | 0 | 111.0 | 111.0 | - | - | - | 0 | 0 | - | 66.46 | 66.46 | - | - | - | 0 | - | 0.00% |
| 2012-01-09 | 0 | 111.0 | 110.0 | - | 111.0 | 111.0 | 500 | 55,500 | 111.00 | 66.46 | 65.86 | - | 66.46 | 66.46 | 835 | 66.456 | -2.63% |
| 2012-01-06 | 0 | 114.0 | 111.0 | 116.4 | - | - | 0 | 0 | - | 68.25 | 66.46 | 69.69 | - | - | 0 | - | 0.00% |
| 2012-01-05 | 0 | 114.0 | 110.0 | 116.0 | 114.0 | 114.0 | 500 | 57,000 | 114.00 | 68.25 | 65.86 | 69.45 | 68.25 | 68.25 | 835 | 68.252 | 1.79% |
| 2012-01-04 | 0 | 112.0 | 110.0 | 114.0 | - | - | 0 | 0 | - | 67.05 | 65.86 | 68.25 | - | - | 0 | - | 0.00% |
| 2012-01-03 | 0 | 112.0 | 102.0 | - | - | - | 0 | 0 | - | 67.05 | 61.07 | - | - | - | 0 | - | 0.00% |
| 2011-12-30 | 0 | 112.0 | - | 114.0 | - | - | 0 | 0 | - | 67.05 | - | 68.25 | - | - | 0 | - | 0.00% |
| 2011-12-29 | 0 | 112.0 | 110.0 | - | - | - | 0 | 0 | - | 67.05 | 65.86 | - | - | - | 0 | - | 0.00% |
| 2011-12-28 | 0 | 112.0 | - | - | - | - | 0 | 0 | - | 67.05 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-23 | 0 | 112.0 | 111.0 | - | - | - | 0 | 0 | - | 67.05 | 66.46 | - | - | - | 0 | - | 0.00% |
| 2011-12-22 | 0 | 112.0 | 109.0 | - | - | - | 0 | 0 | - | 67.05 | 65.26 | - | - | - | 0 | - | 0.00% |
| 2011-12-21 | 0 | 112.0 | 111.0 | - | - | - | 0 | 0 | - | 67.05 | 66.46 | - | - | - | 0 | - | 0.00% |
| 2011-12-20 | 0 | 112.0 | 109.0 | - | - | - | 0 | 0 | - | 67.05 | 65.26 | - | - | - | 0 | - | 0.00% |
| 2011-12-19 | 0 | 112.0 | 111.0 | 114.0 | 110.0 | 112.0 | 1,500 | 166,000 | 110.67 | 67.05 | 66.46 | 68.25 | 65.86 | 67.05 | 2,505 | 66.256 | -2.18% |
| 2011-12-16 | 0 | 114.5 | - | - | - | - | 0 | 0 | - | 68.55 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-15 | 0 | 114.5 | - | - | - | - | 0 | 0 | - | 68.55 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-14 | 0 | 114.5 | - | - | - | - | 0 | 0 | - | 68.55 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-13 | 0 | 114.5 | - | - | - | - | 0 | 0 | - | 68.55 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-12 | 0 | 114.5 | - | - | - | - | 0 | 0 | - | 68.55 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-09 | 0 | 114.5 | 110.0 | - | - | - | 0 | 0 | - | 68.55 | 65.86 | - | - | - | 0 | - | 0.00% |
| 2011-12-08 | 0 | 114.5 | 114.5 | - | - | - | 0 | 0 | - | 68.55 | 68.55 | - | - | - | 0 | - | 0.00% |
| 2011-12-07 | 0 | 114.5 | 114.5 | - | - | - | 0 | 0 | - | 68.55 | 68.55 | - | - | - | 0 | - | 0.00% |
| 2011-12-06 | 0 | 114.5 | 114.5 | - | - | - | 0 | 0 | - | 68.55 | 68.55 | - | - | - | 0 | - | 0.00% |
| 2011-12-05 | 0 | 114.5 | 111.0 | - | - | - | 0 | 0 | - | 68.55 | 66.46 | - | - | - | 0 | - | 0.00% |
| 2011-12-02 | 0 | 114.5 | - | - | - | - | 0 | 0 | - | 68.55 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-01 | 0 | 114.5 | - | - | - | - | 0 | 0 | - | 68.55 | - | - | - | - | 0 | - | 0.00% |
| 2011-11-30 | 0 | 114.5 | 110.0 | - | - | - | 0 | 0 | - | 68.55 | 65.86 | - | - | - | 0 | - | 0.00% |
| 2011-11-29 | 0 | 114.5 | 90.30 | - | - | - | 0 | 0 | - | 68.55 | 54.06 | - | - | - | 0 | - | 0.00% |
| 2011-11-28 | 0 | 114.5 | 113.5 | - | - | - | 0 | 0 | - | 68.55 | 67.95 | - | - | - | 0 | - | 0.00% |
| 2011-11-25 | 0 | 114.5 | 113.5 | - | - | - | 0 | 0 | - | 68.55 | 67.95 | - | - | - | 0 | - | 0.00% |
| 2011-11-24 | 0 | 114.5 | 113.5 | - | - | - | 0 | 0 | - | 68.55 | 67.95 | - | - | - | 0 | - | 0.00% |
| 2011-11-23 | 0 | 114.5 | 113.5 | - | - | - | 0 | 0 | - | 68.55 | 67.95 | - | - | - | 0 | - | 0.00% |
| 2011-11-22 | 0 | 114.5 | 113.5 | - | - | - | 0 | 0 | - | 68.55 | 67.95 | - | - | - | 0 | - | 0.00% |
| 2011-11-21 | 0 | 114.5 | 113.5 | 116.5 | - | - | 0 | 0 | - | 68.55 | 67.95 | 69.75 | - | - | 0 | - | 0.00% |
| 2011-11-18 | 0 | 114.5 | 113.5 | 116.9 | - | - | 0 | 0 | - | 68.55 | 67.95 | 69.99 | - | - | 0 | - | 0.00% |
| 2011-11-17 | 0 | 114.5 | 113.5 | - | 114.5 | 115.8 | 1,000 | 115,150 | 115.15 | 68.55 | 67.95 | - | 68.55 | 69.33 | 1,670 | 68.940 | 0.88% |
| 2011-11-16 | 0 | 113.5 | 113.5 | 115.5 | 113.5 | 113.5 | 500 | 56,750 | 113.50 | 67.95 | 67.95 | 69.15 | 67.95 | 67.95 | 835 | 67.952 | -0.61% |
| 2011-11-15 | 0 | 114.2 | - | - | - | - | 0 | 0 | - | 68.37 | - | - | - | - | 0 | - | 0.00% |
| 2011-11-14 | 0 | 114.2 | 113.0 | - | - | - | 0 | 0 | - | 68.37 | 67.65 | - | - | - | 0 | - | 0.00% |
| 2011-11-11 | 0 | 114.2 | 113.0 | 116.5 | - | - | 0 | 0 | - | 68.37 | 67.65 | 69.75 | - | - | 0 | - | 0.00% |
| 2011-11-10 | 0 | 114.2 | 113.0 | 115.5 | 114.2 | 114.2 | 1,000 | 114,200 | 114.20 | 68.37 | 67.65 | 69.15 | 68.37 | 68.37 | 1,670 | 68.371 | 0.18% |
| 2011-11-09 | 0 | 114.0 | 114.0 | 114.5 | - | - | 0 | 0 | - | 68.25 | 68.25 | 68.55 | - | - | 0 | - | 0.00% |
| 2011-11-08 | 0 | 114.0 | 113.5 | 116.0 | 114.0 | 114.0 | 1,000 | 114,000 | 114.00 | 68.25 | 67.95 | 69.45 | 68.25 | 68.25 | 1,670 | 68.252 | 0.44% |
| 2011-11-07 | 0 | 113.5 | 113.5 | - | - | - | 1,000 | 113,500 | 113.50 | 67.95 | 67.95 | - | - | - | 1,670 | 67.952 | 0.00% |
| 2011-11-04 | 0 | 113.5 | 112.0 | 114.0 | - | - | 0 | 0 | - | 67.95 | 67.05 | 68.25 | - | - | 0 | - | 0.00% |
| 2011-11-03 | 0 | 113.5 | 111.1 | - | - | - | 0 | 0 | - | 67.95 | 66.52 | - | - | - | 0 | - | 0.00% |
| 2011-11-02 | 0 | 113.5 | 111.0 | - | 113.5 | 113.5 | 500 | 56,750 | 113.50 | 67.95 | 66.46 | - | 67.95 | 67.95 | 835 | 67.952 | 0.44% |
| 2011-11-01 | 0 | 113.0 | 112.5 | - | 113.0 | 113.5 | 1,500 | 169,750 | 113.17 | 67.65 | 67.35 | - | 67.65 | 67.95 | 2,505 | 67.753 | -0.44% |
| 2011-10-31 | 0 | 113.5 | 113.5 | - | 113.5 | 115.5 | 1,500 | 171,250 | 114.17 | 67.95 | 67.95 | - | 67.95 | 69.15 | 2,505 | 68.352 | 3.18% |
| 2011-10-28 | 0 | 110.0 | 110.0 | 112.0 | 112.0 | 112.0 | 500 | 56,000 | 112.00 | 65.86 | 65.86 | 67.05 | 67.05 | 67.05 | 835 | 67.054 | 1.85% |
| 2011-10-27 | 0 | 108.0 | 108.0 | - | - | - | 0 | 0 | - | 64.66 | 64.66 | - | - | - | 0 | - | 0.47% |
| 2011-10-26 | 0 | 107.5 | 107.0 | - | - | - | 0 | 0 | - | 64.36 | 64.06 | - | - | - | 0 | - | 0.00% |
| 2011-10-25 | 0 | 107.5 | 107.5 | - | - | - | 0 | 0 | - | 64.36 | 64.36 | - | - | - | 0 | - | 0.47% |
| 2011-10-24 | 0 | 107.0 | 107.0 | - | - | - | 0 | 0 | - | 64.06 | 64.06 | - | - | - | 0 | - | 0.00% |
| 2011-10-21 | 0 | 107.0 | 107.0 | - | - | - | 0 | 0 | - | 64.06 | 64.06 | - | - | - | 0 | - | 0.00% |
| 2011-10-20 | 0 | 107.0 | 106.0 | - | - | - | 0 | 0 | - | 64.06 | 63.46 | - | - | - | 0 | - | 0.00% |
| 2011-10-19 | 0 | 107.0 | 105.0 | - | 107.0 | 107.0 | 5,000 | 535,000 | 107.00 | 64.06 | 62.86 | - | 64.06 | 64.06 | 8,351 | 64.061 | 0.00% |
| 2011-10-18 | 0 | 107.0 | 107.0 | 109.4 | - | - | 0 | 0 | - | 64.06 | 64.06 | 65.50 | - | - | 0 | - | 0.00% |
| 2011-10-17 | 0 | 107.0 | 105.0 | - | - | - | 0 | 0 | - | 64.06 | 62.86 | - | - | - | 0 | - | 0.00% |
| 2011-10-14 | 0 | 107.0 | 106.0 | - | - | - | 0 | 0 | - | 64.06 | 63.46 | - | - | - | 0 | - | 0.00% |
| 2011-10-13 | 0 | 107.0 | 105.0 | - | - | - | 0 | 0 | - | 64.06 | 62.86 | - | - | - | 0 | - | 0.00% |
| 2011-10-12 | 0 | 107.0 | 106.8 | - | - | - | 0 | 0 | - | 64.06 | 63.94 | - | - | - | 0 | - | 0.00% |
| 2011-10-11 | 0 | 107.0 | 106.0 | - | - | - | 0 | 0 | - | 64.06 | 63.46 | - | - | - | 0 | - | 0.00% |
| 2011-10-10 | 0 | 107.0 | 104.0 | - | - | - | 0 | 0 | - | 64.06 | 62.26 | - | - | - | 0 | - | 0.00% |
| 2011-10-07 | 0 | 107.0 | 105.0 | - | - | - | 0 | 0 | - | 64.06 | 62.86 | - | - | - | 0 | - | 0.00% |
| 2011-10-06 | 0 | 107.0 | 107.0 | - | 107.0 | 107.0 | 500 | 53,500 | 107.00 | 64.06 | 64.06 | - | 64.06 | 64.06 | 835 | 64.061 | 0.94% |
| 2011-10-04 | 0 | 106.0 | 102.0 | - | - | - | 0 | 0 | - | 63.46 | 61.07 | - | - | - | 0 | - | 0.00% |
| 2011-10-03 | 0 | 106.0 | 104.0 | - | 104.0 | 106.0 | 1,000 | 105,000 | 105.00 | 63.46 | 62.26 | - | 62.26 | 63.46 | 1,670 | 62.863 | -3.72% |
| 2011-09-30 | 0 | 110.1 | 109.0 | - | - | - | 500 | 54,000 | 108.00 | 65.92 | 65.26 | - | - | - | 835 | 64.660 | 0.00% |
| 2011-09-28 | 0 | 110.1 | 110.0 | - | - | - | 0 | 0 | - | 65.92 | 65.86 | - | - | - | 0 | - | 0.00% |
| 2011-09-27 | 0 | 110.1 | 110.1 | 117.0 | 110.1 | 110.1 | 500 | 55,050 | 110.10 | 65.92 | 65.92 | 70.05 | 65.92 | 65.92 | 835 | 65.917 | -5.09% |
| 2011-09-26 | 0 | 116.0 | 110.0 | 116.0 | - | - | 0 | 0 | - | 69.45 | 65.86 | 69.45 | - | - | 0 | - | -0.17% |
| 2011-09-23 | 0 | 116.2 | 115.0 | 120.8 | 116.2 | 116.2 | 500 | 58,100 | 116.20 | 69.57 | 68.85 | 72.32 | 69.57 | 69.57 | 835 | 69.569 | -3.97% |
| 2011-09-22 | 0 | 121.0 | 116.8 | 121.0 | 117.8 | 121.0 | 5,500 | 651,500 | 118.45 | 72.44 | 69.93 | 72.44 | 70.53 | 72.44 | 9,187 | 70.919 | 0.00% |
| 2011-09-21 | 0 | 121.0 | 120.0 | - | - | - | 0 | 0 | - | 72.44 | 71.84 | - | - | - | 0 | - | 0.00% |
| 2011-09-20 | 0 | 121.0 | 120.1 | 122.0 | - | - | 0 | 0 | - | 72.44 | 71.90 | 73.04 | - | - | 0 | - | 0.00% |
| 2011-09-19 | 0 | 121.0 | 120.0 | - | - | - | 0 | 0 | - | 72.44 | 71.84 | - | - | - | 0 | - | 0.00% |
| 2011-09-16 | 0 | 121.0 | 120.0 | 122.0 | 121.0 | 121.0 | 2,000 | 242,000 | 121.00 | 72.44 | 71.84 | 73.04 | 72.44 | 72.44 | 3,341 | 72.443 | 1.68% |
| 2011-09-15 | 0 | 119.0 | 119.0 | 120.0 | 118.0 | 120.0 | 3,000 | 358,000 | 119.33 | 71.25 | 71.25 | 71.84 | 70.65 | 71.84 | 5,011 | 71.445 | -0.83% |
| 2011-09-14 | 0 | 120.0 | - | 122.0 | 120.0 | 121.5 | 7,000 | 843,700 | 120.53 | 71.84 | - | 73.04 | 71.84 | 72.74 | 11,692 | 72.160 | -1.23% |
| 2011-09-12 | 0 | 121.5 | 120.0 | - | - | - | 0 | 0 | - | 72.74 | 71.84 | - | - | - | 0 | - | 0.00% |
| 2011-09-09 | 0 | 121.5 | 121.2 | 123.0 | - | - | 0 | 0 | - | 72.74 | 72.56 | 73.64 | - | - | 0 | - | 0.00% |
| 2011-09-08 | 0 | 121.5 | 121.0 | - | 121.5 | 121.5 | 500 | 60,750 | 121.50 | 72.74 | 72.44 | - | 72.74 | 72.74 | 835 | 72.742 | 0.00% |
| 2011-09-07 | 0 | 121.5 | 121.5 | 123.5 | - | - | 0 | 0 | - | 72.74 | 72.74 | 73.94 | - | - | 0 | - | 0.00% |
| 2011-09-06 | 0 | 121.5 | 121.4 | 124.0 | 121.5 | 121.5 | 500 | 60,750 | 121.50 | 72.74 | 72.68 | 74.24 | 72.74 | 72.74 | 835 | 72.742 | -0.41% |
| 2011-09-05 | 0 | 122.0 | 121.0 | - | 122.0 | 122.0 | 1,000 | 122,000 | 122.00 | 73.04 | 72.44 | - | 73.04 | 73.04 | 1,670 | 73.041 | 0.00% |
| 2011-09-02 | 0 | 122.0 | 122.0 | - | - | - | 0 | 0 | - | 73.04 | 73.04 | - | - | - | 0 | - | 0.00% |
| 2011-09-01 | 0 | 122.0 | 122.0 | - | - | - | 0 | 0 | - | 73.04 | 73.04 | - | - | - | 0 | - | 0.00% |
| 2011-08-31 | 0 | 122.0 | 122.0 | - | - | - | 0 | 0 | - | 73.04 | 73.04 | - | - | - | 0 | - | 0.00% |
| 2011-08-30 | 0 | 122.0 | 122.0 | - | 122.0 | 122.0 | 2,500 | 305,000 | 122.00 | 73.04 | 73.04 | - | 73.04 | 73.04 | 4,176 | 73.041 | 0.00% |
| 2011-08-29 | 0 | 122.0 | 121.0 | - | - | - | 0 | 0 | - | 73.04 | 72.44 | - | - | - | 0 | - | 0.00% |
| 2011-08-26 | 0 | 122.0 | 121.0 | 125.0 | 122.0 | 122.0 | 2,000 | 244,000 | 122.00 | 73.04 | 72.44 | 74.84 | 73.04 | 73.04 | 3,341 | 73.041 | -0.81% |
| 2011-08-25 | 0 | 123.0 | 122.1 | 123.0 | - | - | 0 | 0 | - | 73.64 | 73.10 | 73.64 | - | - | 0 | - | -0.40% |
| 2011-08-24 | 0 | 123.5 | 122.0 | 125.0 | 123.5 | 123.5 | 500 | 61,750 | 123.50 | 73.94 | 73.04 | 74.84 | 73.94 | 73.94 | 835 | 73.939 | -1.20% |
| 2011-08-23 | 0 | 125.0 | 122.0 | 127.0 | - | - | 0 | 0 | - | 74.84 | 73.04 | 76.03 | - | - | 0 | - | 0.00% |
| 2011-08-22 | 0 | 125.0 | - | 127.0 | - | - | 0 | 0 | - | 74.84 | - | 76.03 | - | - | 0 | - | 0.00% |
| 2011-08-19 | 0 | 125.0 | 122.0 | 127.0 | - | - | 0 | 0 | - | 74.84 | 73.04 | 76.03 | - | - | 0 | - | 0.00% |
| 2011-08-18 | 0 | 125.0 | 123.6 | 127.0 | - | - | 0 | 0 | - | 74.84 | 74.00 | 76.03 | - | - | 0 | - | 0.00% |
| 2011-08-17 | 0 | 125.0 | 122.5 | 127.0 | - | - | 0 | 0 | - | 74.84 | 73.34 | 76.03 | - | - | 0 | - | 0.00% |
| 2011-08-16 | 0 | 125.0 | 123.2 | 125.0 | - | - | 0 | 0 | - | 74.84 | 73.76 | 74.84 | - | - | 0 | - | 0.00% |
| 2011-08-15 | 0 | 125.0 | 123.6 | 126.0 | 124.8 | 125.0 | 1,000 | 124,900 | 124.90 | 74.84 | 74.00 | 75.44 | 74.72 | 74.84 | 1,670 | 74.778 | 1.63% |
| 2011-08-12 | 0 | 123.0 | 122.5 | 123.5 | 123.0 | 123.0 | 500 | 61,500 | 123.00 | 73.64 | 73.34 | 73.94 | 73.64 | 73.64 | 835 | 73.640 | 1.49% |
| 2011-08-11 | 0 | 121.2 | 120.5 | - | - | - | 0 | 0 | - | 72.56 | 72.14 | - | - | - | 0 | - | 0.00% |
| 2011-08-10 | 0 | 121.2 | 120.2 | 123.0 | - | - | 1 | 120 | 120.00 | 72.56 | 71.96 | 73.64 | - | - | 2 | 71.844 | 0.00% |
| 2011-08-09 | 0 | 121.2 | 119.2 | 122.0 | 121.2 | 121.2 | 500 | 60,600 | 121.20 | 72.56 | 71.36 | 73.04 | 72.56 | 72.56 | 835 | 72.562 | -1.46% |
| 2011-08-08 | 0 | 123.0 | 121.1 | 124.5 | 123.0 | 123.1 | 2,500 | 307,550 | 123.02 | 73.64 | 72.50 | 74.54 | 73.64 | 73.70 | 4,176 | 73.652 | -1.84% |
| 2011-08-05 | 0 | 125.3 | 123.5 | 127.5 | - | - | 0 | 0 | - | 75.02 | 73.94 | 76.33 | - | - | 0 | - | 0.00% |
| 2011-08-04 | 0 | 125.3 | 125.1 | 128.0 | 125.3 | 125.3 | 1,000 | 125,300 | 125.30 | 75.02 | 74.90 | 76.63 | 75.02 | 75.02 | 1,670 | 75.017 | -2.11% |
| 2011-08-03 | 0 | 128.0 | 125.1 | 128.2 | 128.0 | 128.0 | 500 | 64,000 | 128.00 | 76.63 | 74.90 | 76.75 | 76.63 | 76.63 | 835 | 76.634 | 0.39% |
| 2011-08-02 | 0 | 127.5 | 125.0 | 127.5 | - | - | 0 | 0 | - | 76.33 | 74.84 | 76.33 | - | - | 0 | - | 0.00% |
| 2011-08-01 | 0 | 127.5 | 125.1 | 128.0 | - | - | 0 | 0 | - | 76.33 | 74.90 | 76.63 | - | - | 0 | - | 0.00% |
| 2011-07-29 | 0 | 127.5 | 125.1 | 128.5 | - | - | 0 | 0 | - | 76.33 | 74.90 | 76.93 | - | - | 0 | - | 0.00% |
| 2011-07-28 | 0 | 127.5 | - | 127.5 | - | - | 0 | 0 | - | 76.33 | - | 76.33 | - | - | 0 | - | 0.00% |
| 2011-07-27 | 0 | 127.5 | - | 128.5 | - | - | 0 | 0 | - | 76.33 | - | 76.93 | - | - | 0 | - | 0.00% |
| 2011-07-26 | 0 | 127.5 | 125.1 | 128.9 | - | - | 0 | 0 | - | 76.33 | 74.90 | 77.17 | - | - | 0 | - | 0.00% |
| 2011-07-25 | 0 | 127.5 | 126.0 | 127.5 | 125.2 | 127.5 | 1,500 | 189,350 | 126.23 | 76.33 | 75.44 | 76.33 | 74.96 | 76.33 | 2,505 | 75.576 | 0.16% |
| 2011-07-22 | 0 | 127.3 | 125.5 | 127.8 | - | - | 0 | 0 | - | 76.21 | 75.14 | 76.51 | - | - | 0 | - | 0.00% |
| 2011-07-21 | 0 | 127.3 | 126.0 | 127.3 | - | - | 0 | 0 | - | 76.21 | 75.44 | 76.21 | - | - | 0 | - | 0.00% |
| 2011-07-20 | 0 | 127.3 | 126.0 | 127.5 | - | - | 0 | 0 | - | 76.21 | 75.44 | 76.33 | - | - | 0 | - | 0.00% |
| 2011-07-19 | 0 | 127.3 | 126.0 | 127.3 | - | - | 0 | 0 | - | 76.21 | 75.44 | 76.21 | - | - | 0 | - | -0.16% |
| 2011-07-18 | 0 | 127.5 | 125.1 | 127.5 | - | - | 0 | 0 | - | 76.33 | 74.90 | 76.33 | - | - | 0 | - | 0.00% |
| 2011-07-15 | 0 | 127.5 | 124.5 | 127.5 | - | - | 0 | 0 | - | 76.33 | 74.54 | 76.33 | - | - | 0 | - | 0.00% |
| 2011-07-14 | 0 | 127.5 | 125.0 | 127.8 | - | - | 0 | 0 | - | 76.33 | 74.84 | 76.51 | - | - | 0 | - | 0.00% |
| 2011-07-13 | 0 | 127.5 | 125.0 | 127.8 | - | - | 0 | 0 | - | 76.33 | 74.84 | 76.51 | - | - | 0 | - | 0.00% |
| 2011-07-12 | 0 | 127.5 | 125.5 | 128.0 | 127.5 | 127.5 | 1,000 | 127,500 | 127.50 | 76.33 | 75.14 | 76.63 | 76.33 | 76.33 | 1,670 | 76.334 | 0.00% |
| 2011-07-11 | 0 | 127.5 | 126.0 | 128.0 | - | - | 0 | 0 | - | 76.33 | 75.44 | 76.63 | - | - | 0 | - | 0.00% |
| 2011-07-08 | 0 | 127.5 | 126.0 | 128.0 | - | - | 140 | 17,500 | 125.00 | 76.33 | 75.44 | 76.63 | - | - | 234 | 74.837 | 0.00% |
| 2011-07-07 | 0 | 127.5 | 126.0 | 128.0 | 127.5 | 127.5 | 500 | 63,750 | 127.50 | 76.33 | 75.44 | 76.63 | 76.33 | 76.33 | 835 | 76.334 | 2.00% |
| 2011-07-06 | 0 | 125.0 | 125.0 | 129.0 | - | - | 0 | 0 | - | 74.84 | 74.84 | 77.23 | - | - | 0 | - | 0.00% |
| 2011-07-05 | 0 | 125.0 | 125.0 | 130.0 | - | - | 0 | 0 | - | 74.84 | 74.84 | 77.83 | - | - | 0 | - | 0.56% |
| 2011-07-04 | 0 | 124.3 | 124.3 | - | - | - | 0 | 0 | - | 74.42 | 74.42 | - | - | - | 0 | - | 0.32% |
| 2011-06-30 | 0 | 123.9 | 123.5 | 126.0 | 123.9 | 124.0 | 1,500 | 185,900 | 123.93 | 74.18 | 73.94 | 75.44 | 74.18 | 74.24 | 2,505 | 74.199 | 0.32% |
| 2011-06-29 | 0 | 123.5 | 123.5 | 125.5 | - | - | 0 | 0 | - | 73.94 | 73.94 | 75.14 | - | - | 0 | - | 0.00% |
| 2011-06-28 | 0 | 123.5 | 123.5 | 126.0 | - | - | 0 | 0 | - | 73.94 | 73.94 | 75.44 | - | - | 0 | - | 0.00% |
| 2011-06-27 | 0 | 123.5 | 123.4 | 125.0 | 123.5 | 124.0 | 2,500 | 309,100 | 123.64 | 73.94 | 73.88 | 74.84 | 73.94 | 74.24 | 4,176 | 74.023 | -3.52% |
| 2011-06-24 | 0 | 128.0 | 123.0 | 128.0 | 128.0 | 128.0 | 502 | 64,248 | 127.98 | 76.63 | 73.64 | 76.63 | 76.63 | 76.63 | 838 | 76.624 | 3.23% |
| 2011-06-23 | 0 | 124.0 | 123.0 | - | - | - | 0 | 0 | - | 74.24 | 73.64 | - | - | - | 0 | - | 0.00% |
| 2011-06-22 | 0 | 124.0 | 123.0 | 127.0 | 124.0 | 126.0 | 5,500 | 686,500 | 124.82 | 74.24 | 73.64 | 76.03 | 74.24 | 75.44 | 9,187 | 74.729 | -3.13% |
| 2011-06-21 | 0 | 128.0 | 124.0 | 129.0 | - | - | 0 | 0 | - | 76.63 | 74.24 | 77.23 | - | - | 0 | - | 0.00% |
| 2011-06-20 | 0 | 128.0 | 124.5 | 129.0 | 128.0 | 128.0 | 500 | 64,000 | 128.00 | 76.63 | 74.54 | 77.23 | 76.63 | 76.63 | 835 | 76.634 | 0.00% |
| 2011-06-17 | 0 | 128.0 | 123.0 | 129.0 | - | - | 0 | 0 | - | 76.63 | 73.64 | 77.23 | - | - | 0 | - | 0.00% |
| 2011-06-16 | 0 | 128.0 | 125.0 | 128.0 | 130.0 | 130.0 | 500 | 65,000 | 130.00 | 76.63 | 74.84 | 76.63 | 77.83 | 77.83 | 835 | 77.831 | 2.40% |
| 2011-06-15 | 0 | 125.0 | 124.0 | 128.6 | 125.0 | 125.0 | 500 | 62,500 | 125.00 | 74.84 | 74.24 | 76.99 | 74.84 | 74.84 | 835 | 74.837 | -1.26% |
| 2011-06-14 | 0 | 126.6 | 125.5 | 128.5 | 126.6 | 126.6 | 1,000 | 126,600 | 126.60 | 75.80 | 75.14 | 76.93 | 75.80 | 75.80 | 1,670 | 75.795 | 1.61% |
| 2011-06-13 | 0 | 124.6 | 124.5 | 130.0 | 124.6 | 124.6 | 1,000 | 124,600 | 124.60 | 74.60 | 74.54 | 77.83 | 74.60 | 74.60 | 1,670 | 74.598 | -2.66% |
| 2011-06-10 | 0 | 128.0 | 126.0 | 130.0 | 128.0 | 128.0 | 500 | 64,000 | 128.00 | 76.63 | 75.44 | 77.83 | 76.63 | 76.63 | 835 | 76.634 | 0.00% |
| 2011-06-09 | 0 | 128.0 | 124.0 | 128.0 | - | - | 0 | 0 | - | 76.63 | 74.24 | 76.63 | - | - | 0 | - | -0.00% |
| 2011-06-08 | 0 | 130.0 | 126.0 | 131.5 | 130.0 | 131.8 | 6,500 | 846,800 | 130.28 | 76.63 | 74.28 | 77.52 | 76.63 | 77.69 | 11,027 | 76.797 | 0.00% |
| 2011-06-07 | 0 | 130.0 | 126.0 | 131.0 | - | - | 0 | 0 | - | 76.63 | 74.28 | 77.22 | - | - | 0 | - | 0.00% |
| 2011-06-03 | 0 | 130.0 | 130.0 | 131.0 | 129.0 | 130.0 | 2,000 | 259,400 | 129.70 | 76.63 | 76.63 | 77.22 | 76.04 | 76.63 | 3,393 | 76.457 | 1.56% |
| 2011-06-02 | 0 | 128.0 | 125.0 | 128.0 | - | - | 0 | 0 | - | 75.45 | 73.69 | 75.45 | - | - | 0 | - | 0.00% |
| 2011-06-01 | 0 | 128.0 | 125.0 | 129.0 | - | - | 0 | 0 | - | 75.45 | 73.69 | 76.04 | - | - | 0 | - | 0.00% |
| 2011-05-31 | 0 | 128.0 | 125.0 | 129.0 | 125.0 | 128.0 | 4,000 | 507,000 | 126.75 | 75.45 | 73.69 | 76.04 | 73.69 | 75.45 | 6,786 | 74.718 | 2.40% |
| 2011-05-30 | 0 | 125.0 | 125.0 | 125.3 | 123.0 | 125.0 | 3,500 | 433,600 | 123.89 | 73.69 | 73.69 | 73.86 | 72.51 | 73.69 | 5,937 | 73.029 | 3.31% |
| 2011-05-27 | 0 | 121.0 | 119.0 | 122.5 | - | - | 0 | 0 | - | 71.33 | 70.15 | 72.21 | - | - | 0 | - | 0.00% |
| 2011-05-26 | 0 | 121.0 | - | 122.0 | 121.0 | 121.0 | 4,000 | 484,000 | 121.00 | 71.33 | - | 71.92 | 71.33 | 71.33 | 6,786 | 71.328 | 0.17% |
| 2011-05-25 | 0 | 120.8 | 118.6 | 121.0 | 118.5 | 120.8 | 4,000 | 477,550 | 119.39 | 71.21 | 69.91 | 71.33 | 69.85 | 71.21 | 6,786 | 70.378 | -0.17% |
| 2011-05-24 | 0 | 121.0 | 118.0 | 121.0 | 121.0 | 121.0 | 1,000 | 121,000 | 121.00 | 71.33 | 69.56 | 71.33 | 71.33 | 71.33 | 1,696 | 71.328 | 1.26% |
| 2011-05-23 | 0 | 119.5 | 118.0 | 121.0 | - | - | 0 | 0 | - | 70.44 | 69.56 | 71.33 | - | - | 0 | - | 0.00% |
| 2011-05-20 | 0 | 119.5 | 118.0 | 120.5 | - | - | 0 | 0 | - | 70.44 | 69.56 | 71.03 | - | - | 0 | - | 0.00% |
| 2011-05-19 | 0 | 119.5 | 118.0 | 121.0 | - | - | 0 | 0 | - | 70.44 | 69.56 | 71.33 | - | - | 0 | - | 0.00% |
| 2011-05-18 | 0 | 119.5 | 117.5 | 120.0 | - | - | 0 | 0 | - | 70.44 | 69.26 | 70.74 | - | - | 0 | - | 0.00% |
| 2011-05-17 | 0 | 119.5 | 117.5 | 121.0 | - | - | 0 | 0 | - | 70.44 | 69.26 | 71.33 | - | - | 0 | - | 0.00% |
| 2011-05-16 | 0 | 119.5 | 118.0 | 120.5 | - | - | 0 | 0 | - | 70.44 | 69.56 | 71.03 | - | - | 0 | - | 0.00% |
| 2011-05-13 | 0 | 119.5 | 118.0 | 120.0 | 119.5 | 119.5 | 1,500 | 179,250 | 119.50 | 70.44 | 69.56 | 70.74 | 70.44 | 70.44 | 2,545 | 70.444 | 0.84% |
| 2011-05-12 | 0 | 118.5 | 116.5 | 119.0 | 117.5 | 118.5 | 1,500 | 177,250 | 118.17 | 69.85 | 68.68 | 70.15 | 69.26 | 69.85 | 2,545 | 69.658 | 0.85% |
| 2011-05-11 | 0 | 117.5 | 117.5 | - | 117.5 | 117.5 | 2,000 | 235,000 | 117.50 | 69.26 | 69.26 | - | 69.26 | 69.26 | 3,393 | 69.265 | 0.43% |
| 2011-05-09 | 0 | 117.0 | 115.0 | 118.0 | - | - | 0 | 0 | - | 68.97 | 67.79 | 69.56 | - | - | 0 | - | 0.00% |
| 2011-05-06 | 0 | 117.0 | 115.1 | 119.0 | - | - | 0 | 0 | - | 68.97 | 67.85 | 70.15 | - | - | 0 | - | 0.00% |
| 2011-05-05 | 0 | 117.0 | 99.60 | 118.5 | - | - | 0 | 0 | - | 68.97 | 58.71 | 69.85 | - | - | 0 | - | 0.00% |
| 2011-05-04 | 0 | 117.0 | 115.0 | 118.0 | - | - | 0 | 0 | - | 68.97 | 67.79 | 69.56 | - | - | 0 | - | 0.00% |
| 2011-05-03 | 0 | 117.0 | 115.0 | - | - | - | 0 | 0 | - | 68.97 | 67.79 | - | - | - | 0 | - | 0.00% |
| 2011-04-29 | 0 | 117.0 | 115.5 | 119.0 | - | - | 0 | 0 | - | 68.97 | 68.09 | 70.15 | - | - | 0 | - | 0.00% |
| 2011-04-28 | 0 | 117.0 | 115.5 | 118.8 | 116.5 | 117.0 | 1,500 | 175,250 | 116.83 | 68.97 | 68.09 | 70.03 | 68.68 | 68.97 | 2,545 | 68.872 | 0.00% |
| 2011-04-27 | 0 | 117.0 | 115.0 | 117.0 | 117.0 | 117.0 | 1,500 | 175,500 | 117.00 | 68.97 | 67.79 | 68.97 | 68.97 | 68.97 | 2,545 | 68.970 | 0.00% |
| 2011-04-26 | 0 | 117.0 | 115.0 | 118.5 | - | - | 0 | 0 | - | 68.97 | 67.79 | 69.85 | - | - | 0 | - | 0.00% |
| 2011-04-21 | 0 | 117.0 | 115.0 | - | - | - | 0 | 0 | - | 68.97 | 67.79 | - | - | - | 0 | - | 0.00% |
| 2011-04-20 | 0 | 117.0 | 115.0 | 117.0 | - | - | 0 | 0 | - | 68.97 | 67.79 | 68.97 | - | - | 0 | - | 0.00% |
| 2011-04-19 | 0 | 117.0 | 115.0 | 117.0 | - | - | 0 | 0 | - | 68.97 | 67.79 | 68.97 | - | - | 0 | - | -0.85% |
| 2011-04-18 | 0 | 118.0 | 114.5 | 118.5 | 115.5 | 118.0 | 8,500 | 994,250 | 116.97 | 69.56 | 67.50 | 69.85 | 68.09 | 69.56 | 14,419 | 68.953 | 1.72% |
| 2011-04-15 | 0 | 116.0 | 115.0 | 118.0 | - | - | 0 | 0 | - | 68.38 | 67.79 | 69.56 | - | - | 0 | - | 0.00% |
| 2011-04-14 | 0 | 116.0 | 115.0 | 117.0 | 116.0 | 116.0 | 1,000 | 116,000 | 116.00 | 68.38 | 67.79 | 68.97 | 68.38 | 68.38 | 1,696 | 68.381 | 0.87% |
| 2011-04-13 | 0 | 115.0 | 115.0 | 118.0 | 115.0 | 115.0 | 500 | 57,500 | 115.00 | 67.79 | 67.79 | 69.56 | 67.79 | 67.79 | 848 | 67.791 | -2.54% |
| 2011-04-12 | 0 | 118.0 | - | 118.0 | - | - | 0 | 0 | - | 69.56 | - | 69.56 | - | - | 0 | - | 0.00% |
| 2011-04-11 | 0 | 118.0 | 115.0 | 118.0 | 118.0 | 118.0 | 500 | 59,000 | 118.00 | 69.56 | 67.79 | 69.56 | 69.56 | 69.56 | 848 | 69.560 | 0.00% |
| 2011-04-08 | 0 | 118.0 | 118.0 | 120.0 | 118.0 | 118.0 | 500 | 59,000 | 118.00 | 69.56 | 69.56 | 70.74 | 69.56 | 69.56 | 848 | 69.560 | 2.61% |
| 2011-04-07 | 0 | 115.0 | 115.0 | 119.0 | - | - | 0 | 0 | - | 67.79 | 67.79 | 70.15 | - | - | 0 | - | 0.00% |
| 2011-04-06 | 0 | 115.0 | 115.0 | 125.0 | - | - | 0 | 0 | - | 67.79 | 67.79 | 73.69 | - | - | 0 | - | 0.00% |
| 2011-04-04 | 0 | 115.0 | 115.0 | - | - | - | 0 | 0 | - | 67.79 | 67.79 | - | - | - | 0 | - | 0.00% |
| 2011-04-01 | 0 | 115.0 | 113.0 | - | - | - | 0 | 0 | - | 67.79 | 66.61 | - | - | - | 0 | - | 0.00% |
| 2011-03-31 | 0 | 115.0 | 114.0 | 115.8 | - | - | 0 | 0 | - | 67.79 | 67.20 | 68.26 | - | - | 0 | - | 0.00% |
| 2011-03-30 | 0 | 115.0 | 113.0 | - | - | - | 0 | 0 | - | 67.79 | 66.61 | - | - | - | 0 | - | 0.00% |
| 2011-03-29 | 0 | 115.0 | - | - | - | - | 0 | 0 | - | 67.79 | - | - | - | - | 0 | - | 0.00% |
| 2011-03-28 | 0 | 115.0 | 113.0 | - | - | - | 0 | 0 | - | 67.79 | 66.61 | - | - | - | 0 | - | 0.00% |
| 2011-03-25 | 0 | 115.0 | 113.0 | 116.5 | - | - | 0 | 0 | - | 67.79 | 66.61 | 68.68 | - | - | 0 | - | 0.00% |
| 2011-03-24 | 0 | 115.0 | 113.0 | 116.0 | - | - | 0 | 0 | - | 67.79 | 66.61 | 68.38 | - | - | 0 | - | 0.00% |
| 2011-03-23 | 0 | 115.0 | 111.5 | - | - | - | 0 | 0 | - | 67.79 | 65.73 | - | - | - | 0 | - | 0.00% |
| 2011-03-22 | 0 | 115.0 | 111.5 | 116.5 | - | - | 0 | 0 | - | 67.79 | 65.73 | 68.68 | - | - | 0 | - | 0.00% |
| 2011-03-21 | 0 | 115.0 | - | 116.0 | - | - | 0 | 0 | - | 67.79 | - | 68.38 | - | - | 0 | - | 0.00% |
| 2011-03-18 | 0 | 115.0 | 111.0 | 115.0 | - | - | 0 | 0 | - | 67.79 | 65.43 | 67.79 | - | - | 0 | - | 0.00% |
| 2011-03-17 | 0 | 115.0 | 111.0 | 116.0 | - | - | 0 | 0 | - | 67.79 | 65.43 | 68.38 | - | - | 0 | - | 0.00% |
| 2011-03-16 | 0 | 115.0 | - | 116.9 | - | - | 0 | 0 | - | 67.79 | - | 68.91 | - | - | 0 | - | 0.00% |
| 2011-03-15 | 0 | 115.0 | 113.0 | - | - | - | 0 | 0 | - | 67.79 | 66.61 | - | - | - | 0 | - | 0.00% |
| 2011-03-14 | 0 | 115.0 | 114.3 | 116.0 | 115.0 | 115.0 | 7,000 | 805,000 | 115.00 | 67.79 | 67.38 | 68.38 | 67.79 | 67.79 | 11,875 | 67.791 | 0.00% |
| 2011-03-11 | 0 | 115.0 | 114.3 | 117.0 | 115.0 | 115.5 | 5,000 | 575,500 | 115.10 | 67.79 | 67.38 | 68.97 | 67.79 | 68.09 | 8,482 | 67.850 | 0.00% |
| 2011-03-10 | 0 | 115.0 | 114.0 | 116.0 | 115.0 | 115.0 | 1,000 | 115,000 | 115.00 | 67.79 | 67.20 | 68.38 | 67.79 | 67.79 | 1,696 | 67.791 | -0.86% |
| 2011-03-09 | 0 | 116.0 | 114.3 | 116.5 | - | - | 0 | 0 | - | 68.38 | 67.38 | 68.68 | - | - | 0 | - | 0.00% |
| 2011-03-08 | 0 | 116.0 | 114.0 | 116.3 | - | - | 0 | 0 | - | 68.38 | 67.20 | 68.56 | - | - | 0 | - | 0.00% |
| 2011-03-07 | 0 | 116.0 | 115.0 | 117.0 | - | - | 0 | 0 | - | 68.38 | 67.79 | 68.97 | - | - | 0 | - | 0.00% |
| 2011-03-04 | 0 | 116.0 | 115.0 | 116.3 | 116.0 | 116.3 | 4,500 | 522,150 | 116.03 | 68.38 | 67.79 | 68.56 | 68.38 | 68.56 | 7,634 | 68.400 | -0.68% |
| 2011-03-03 | 0 | 116.8 | 115.0 | 116.8 | 116.8 | 116.8 | 1,000 | 116,800 | 116.80 | 68.85 | 67.79 | 68.85 | 68.85 | 68.85 | 1,696 | 68.852 | 1.13% |
| 2011-03-02 | 0 | 115.5 | 115.0 | 116.0 | 115.5 | 115.5 | 1,000 | 115,500 | 115.50 | 68.09 | 67.79 | 68.38 | 68.09 | 68.09 | 1,696 | 68.086 | -0.43% |
| 2011-03-01 | 0 | 116.0 | 114.5 | 117.0 | - | - | 0 | 0 | - | 68.38 | 67.50 | 68.97 | - | - | 0 | - | 0.00% |
| 2011-02-28 | 0 | 116.0 | 115.0 | 117.0 | 115.0 | 116.0 | 1,500 | 173,500 | 115.67 | 68.38 | 67.79 | 68.97 | 67.79 | 68.38 | 2,545 | 68.184 | 0.87% |
| 2011-02-25 | 0 | 115.0 | 114.0 | 116.0 | 115.0 | 115.0 | 2,500 | 287,500 | 115.00 | 67.79 | 67.20 | 68.38 | 67.79 | 67.79 | 4,241 | 67.791 | -0.86% |
| 2011-02-24 | 0 | 116.0 | 114.0 | 117.8 | 116.0 | 116.0 | 500 | 58,000 | 116.00 | 68.38 | 67.20 | 69.44 | 68.38 | 68.38 | 848 | 68.381 | 0.00% |
| 2011-02-23 | 0 | 116.0 | 115.0 | 118.0 | 116.0 | 116.8 | 3,000 | 348,800 | 116.27 | 68.38 | 67.79 | 69.56 | 68.38 | 68.85 | 5,089 | 68.538 | -1.28% |
| 2011-02-22 | 0 | 117.5 | 116.8 | 118.0 | 117.5 | 117.5 | 2,000 | 235,000 | 117.50 | 69.26 | 68.85 | 69.56 | 69.26 | 69.26 | 3,393 | 69.265 | -0.42% |
| 2011-02-21 | 0 | 118.0 | 118.0 | 119.0 | 118.0 | 119.0 | 3,500 | 413,500 | 118.14 | 69.56 | 69.56 | 70.15 | 69.56 | 70.15 | 5,937 | 69.644 | 0.43% |
| 2011-02-18 | 0 | 117.5 | 117.0 | 118.8 | - | - | 0 | 0 | - | 69.26 | 68.97 | 70.03 | - | - | 0 | - | 0.00% |
| 2011-02-17 | 0 | 117.5 | 117.0 | 119.0 | 117.5 | 117.5 | 1,000 | 117,500 | 117.50 | 69.26 | 68.97 | 70.15 | 69.26 | 69.26 | 1,696 | 69.265 | -0.25% |
| 2011-02-16 | 0 | 117.8 | 117.1 | 118.8 | - | - | 0 | 0 | - | 69.44 | 69.03 | 70.03 | - | - | 0 | - | 0.00% |
| 2011-02-15 | 0 | 117.8 | 117.8 | 119.0 | 117.8 | 118.0 | 1,500 | 176,900 | 117.93 | 69.44 | 69.44 | 70.15 | 69.44 | 69.56 | 2,545 | 69.520 | -1.01% |
| 2011-02-14 | 0 | 119.0 | 118.2 | 119.8 | - | - | 0 | 0 | - | 70.15 | 69.68 | 70.62 | - | - | 0 | - | 0.00% |
| 2011-02-11 | 0 | 119.0 | 118.2 | 119.5 | - | - | 0 | 0 | - | 70.15 | 69.68 | 70.44 | - | - | 0 | - | 0.00% |
| 2011-02-10 | 0 | 119.0 | 119.0 | 119.8 | 119.0 | 119.0 | 2,000 | 238,000 | 119.00 | 70.15 | 70.15 | 70.62 | 70.15 | 70.15 | 3,393 | 70.149 | -0.42% |
| 2011-02-09 | 0 | 119.5 | 119.5 | 120.0 | 119.5 | 120.0 | 7,000 | 837,650 | 119.66 | 70.44 | 70.44 | 70.74 | 70.44 | 70.74 | 11,875 | 70.541 | -0.42% |
| 2011-02-08 | 0 | 120.0 | 116.0 | 120.0 | - | - | 0 | 0 | - | 70.74 | 68.38 | 70.74 | - | - | 0 | - | 0.00% |
| 2011-02-07 | 0 | 120.0 | - | 121.0 | 120.0 | 120.0 | 2,500 | 300,000 | 120.00 | 70.74 | - | 71.33 | 70.74 | 70.74 | 4,241 | 70.739 | 0.59% |
| 2011-02-02 | 0 | 119.3 | 118.0 | 119.3 | - | - | 0 | 0 | - | 70.33 | 69.56 | 70.33 | - | - | 0 | - | 0.00% |
| 2011-02-01 | 0 | 119.3 | - | 119.3 | - | - | 0 | 0 | - | 70.33 | - | 70.33 | - | - | 0 | - | 0.00% |
| 2011-01-31 | 0 | 119.3 | 115.0 | 119.3 | 119.0 | 119.4 | 5,000 | 596,800 | 119.36 | 70.33 | 67.79 | 70.33 | 70.15 | 70.38 | 8,482 | 70.361 | 1.97% |
| 2011-01-28 | 0 | 117.0 | 115.1 | 118.5 | 117.0 | 117.0 | 500 | 58,500 | 117.00 | 68.97 | 67.85 | 69.85 | 68.97 | 68.97 | 848 | 68.970 | -0.43% |
| 2011-01-27 | 0 | 117.5 | - | 119.0 | - | - | 0 | 0 | - | 69.26 | - | 70.15 | - | - | 0 | - | 0.00% |
| 2011-01-26 | 0 | 117.5 | 117.0 | 118.9 | - | - | 0 | 0 | - | 69.26 | 68.97 | 70.09 | - | - | 0 | - | 0.00% |
| 2011-01-25 | 0 | 117.5 | - | 119.0 | - | - | 0 | 0 | - | 69.26 | - | 70.15 | - | - | 0 | - | 0.00% |
| 2011-01-24 | 0 | 117.5 | 117.5 | 118.0 | 117.5 | 117.5 | 1,000 | 117,500 | 117.50 | 69.26 | 69.26 | 69.56 | 69.26 | 69.26 | 1,696 | 69.265 | 0.43% |
| 2011-01-21 | 0 | 117.0 | 114.0 | 117.0 | 117.0 | 117.0 | 1,500 | 175,500 | 117.00 | 68.97 | 67.20 | 68.97 | 68.97 | 68.97 | 2,545 | 68.970 | -0.76% |
| 2011-01-20 | 0 | 120.5 | 117.0 | 120.8 | 120.5 | 120.5 | 500 | 60,250 | 120.50 | 69.50 | 67.48 | 69.67 | 69.50 | 69.50 | 867 | 69.501 | -0.33% |
| 2011-01-19 | 0 | 120.9 | 116.1 | 120.9 | 121.0 | 121.0 | 1,000 | 121,000 | 121.00 | 69.73 | 66.96 | 69.73 | 69.79 | 69.79 | 1,734 | 69.789 | 0.92% |
| 2011-01-18 | 0 | 119.8 | 116.0 | 119.8 | 118.0 | 119.8 | 7,000 | 837,700 | 119.67 | 69.10 | 66.91 | 69.10 | 68.06 | 69.10 | 12,137 | 69.023 | 2.39% |
| 2011-01-17 | 0 | 117.0 | 117.0 | 120.0 | 117.0 | 117.5 | 1,000 | 117,250 | 117.25 | 67.48 | 67.48 | 69.21 | 67.48 | 67.77 | 1,734 | 67.626 | 0.00% |
| 2011-01-14 | 0 | 117.0 | 116.0 | 117.0 | 116.0 | 117.0 | 33,000 | 3,829,500 | 116.05 | 67.48 | 66.91 | 67.48 | 66.91 | 67.48 | 57,215 | 66.931 | 1.74% |
| 2011-01-13 | 0 | 115.0 | 115.0 | - | - | - | 0 | 0 | - | 66.33 | 66.33 | - | - | - | 0 | - | 0.00% |
| 2011-01-12 | 0 | 115.0 | 115.0 | 117.0 | - | - | 0 | 0 | - | 66.33 | 66.33 | 67.48 | - | - | 0 | - | 0.88% |
| 2011-01-11 | 0 | 114.0 | 114.0 | 116.0 | 113.0 | 113.0 | 500 | 56,500 | 113.00 | 65.75 | 65.75 | 66.91 | 65.17 | 65.17 | 867 | 65.175 | -0.87% |
| 2011-01-10 | 0 | 115.0 | 112.0 | 116.0 | - | - | 0 | 0 | - | 66.33 | 64.60 | 66.91 | - | - | 0 | - | 0.00% |
| 2011-01-07 | 0 | 115.0 | 113.0 | 116.0 | 115.0 | 115.0 | 2,000 | 230,000 | 115.00 | 66.33 | 65.17 | 66.91 | 66.33 | 66.33 | 3,468 | 66.328 | 0.44% |
| 2011-01-06 | 0 | 114.5 | 114.5 | 116.0 | 113.0 | 113.0 | 500 | 56,500 | 113.00 | 66.04 | 66.04 | 66.91 | 65.17 | 65.17 | 867 | 65.175 | -1.21% |
| 2011-01-05 | 0 | 115.9 | 114.3 | 115.9 | - | - | 0 | 0 | - | 66.85 | 65.92 | 66.85 | - | - | 0 | - | -0.09% |
| 2011-01-04 | 0 | 116.0 | 114.5 | 116.0 | - | - | 0 | 0 | - | 66.91 | 66.04 | 66.91 | - | - | 0 | - | -0.34% |
| 2011-01-03 | 0 | 116.4 | 110.1 | 117.5 | - | - | 0 | 0 | - | 67.14 | 63.50 | 67.77 | - | - | 0 | - | 0.00% |
| 2010-12-31 | 0 | 116.4 | 115.0 | 117.0 | - | - | 0 | 0 | - | 67.14 | 66.33 | 67.48 | - | - | 0 | - | 0.00% |
| 2010-12-30 | 0 | 116.4 | 115.0 | 117.0 | 116.0 | 116.4 | 10,000 | 1,162,000 | 116.20 | 67.14 | 66.33 | 67.48 | 66.91 | 67.14 | 17,338 | 67.021 | 0.95% |
| 2010-12-29 | 0 | 115.3 | 113.1 | 116.0 | - | - | 0 | 0 | - | 66.50 | 65.23 | 66.91 | - | - | 0 | - | 0.00% |
| 2010-12-28 | 0 | 115.3 | 113.2 | 116.1 | - | - | 0 | 0 | - | 66.50 | 65.29 | 66.96 | - | - | 0 | - | 0.00% |
| 2010-12-24 | 0 | 115.3 | 115.3 | 116.2 | - | - | 0 | 0 | - | 66.50 | 66.50 | 67.02 | - | - | 0 | - | 0.87% |
| 2010-12-23 | 0 | 114.3 | 114.2 | 116.3 | 114.3 | 114.3 | 500 | 57,150 | 114.30 | 65.92 | 65.87 | 67.08 | 65.92 | 65.92 | 867 | 65.925 | -1.97% |
| 2010-12-22 | 0 | 116.6 | 116.2 | 116.6 | 115.9 | 116.6 | 12,000 | 1,397,050 | 116.42 | 67.25 | 67.02 | 67.25 | 66.85 | 67.25 | 20,806 | 67.148 | 0.69% |
| 2010-12-21 | 0 | 115.8 | 114.6 | 116.0 | 115.3 | 115.8 | 2,000 | 231,350 | 115.68 | 66.79 | 66.10 | 66.91 | 66.50 | 66.79 | 3,468 | 66.718 | 0.43% |
| 2010-12-20 | 0 | 115.3 | 115.3 | 115.4 | 113.0 | 115.2 | 11,000 | 1,258,700 | 114.43 | 66.50 | 66.50 | 66.56 | 65.17 | 66.44 | 19,072 | 65.998 | 2.04% |
| 2010-12-17 | 0 | 113.0 | 110.0 | 113.2 | - | - | 0 | 0 | - | 65.17 | 63.44 | 65.29 | - | - | 0 | - | 0.00% |
| 2010-12-16 | 0 | 113.0 | 113.0 | 114.0 | 113.0 | 113.5 | 8,000 | 904,850 | 113.11 | 65.17 | 65.17 | 65.75 | 65.17 | 65.46 | 13,870 | 65.236 | 0.09% |
| 2010-12-15 | 0 | 112.9 | 112.0 | 113.0 | - | - | 0 | 0 | - | 65.12 | 64.60 | 65.17 | - | - | 0 | - | 0.00% |
| 2010-12-14 | 0 | 112.9 | 111.1 | 113.5 | - | - | 0 | 0 | - | 65.12 | 64.08 | 65.46 | - | - | 0 | - | 0.00% |
| 2010-12-13 | 0 | 112.9 | - | 113.5 | - | - | 0 | 0 | - | 65.12 | - | 65.46 | - | - | 0 | - | 0.00% |
| 2010-12-10 | 0 | 112.9 | 109.5 | 112.9 | 112.0 | 112.9 | 1,000 | 112,450 | 112.45 | 65.12 | 63.16 | 65.12 | 64.60 | 65.12 | 1,734 | 64.858 | 0.80% |
| 2010-12-09 | 0 | 112.0 | - | - | - | - | 0 | 0 | - | 64.60 | - | - | - | - | 0 | - | 0.00% |
| 2010-12-08 | 0 | 112.0 | 110.0 | 113.0 | - | - | 0 | 0 | - | 64.60 | 63.44 | 65.17 | - | - | 0 | - | 0.00% |
| 2010-12-07 | 0 | 112.0 | 109.0 | 112.8 | - | - | 0 | 0 | - | 64.60 | 62.87 | 65.06 | - | - | 0 | - | 0.00% |
| 2010-12-06 | 0 | 112.0 | 109.0 | 112.9 | - | - | 0 | 0 | - | 64.60 | 62.87 | 65.12 | - | - | 0 | - | 0.00% |
| 2010-12-03 | 0 | 112.0 | 109.0 | 113.0 | 112.0 | 112.0 | 1,000 | 112,000 | 112.00 | 64.60 | 62.87 | 65.17 | 64.60 | 64.60 | 1,734 | 64.598 | 0.00% |
| 2010-12-02 | 0 | 112.0 | 109.3 | 113.2 | - | - | 0 | 0 | - | 64.60 | 63.04 | 65.29 | - | - | 0 | - | 0.00% |
| 2010-12-01 | 0 | 112.0 | 109.0 | 113.0 | 109.0 | 112.0 | 4,000 | 442,000 | 110.50 | 64.60 | 62.87 | 65.17 | 62.87 | 64.60 | 6,935 | 63.733 | 2.75% |
| 2010-11-30 | 0 | 109.0 | 107.0 | 110.0 | 109.0 | 109.0 | 2,000 | 218,000 | 109.00 | 62.87 | 61.71 | 63.44 | 62.87 | 62.87 | 3,468 | 62.868 | 0.93% |
| 2010-11-29 | 0 | 108.0 | 107.5 | 110.0 | - | - | 0 | 0 | - | 62.29 | 62.00 | 63.44 | - | - | 0 | - | 0.00% |
| 2010-11-26 | 0 | 108.0 | 108.0 | 110.0 | - | - | 0 | 0 | - | 62.29 | 62.29 | 63.44 | - | - | 0 | - | 0.93% |
| 2010-11-25 | 0 | 107.0 | 106.0 | 109.5 | - | - | 0 | 0 | - | 61.71 | 61.14 | 63.16 | - | - | 0 | - | 0.00% |
| 2010-11-24 | 0 | 107.0 | 107.0 | 110.0 | 107.0 | 107.0 | 1,500 | 160,500 | 107.00 | 61.71 | 61.71 | 63.44 | 61.71 | 61.71 | 2,601 | 61.714 | 0.00% |
| 2010-11-23 | 0 | 107.0 | 107.0 | 109.0 | 107.0 | 107.0 | 1,500 | 160,500 | 107.00 | 61.71 | 61.71 | 62.87 | 61.71 | 61.71 | 2,601 | 61.714 | -0.93% |
| 2010-11-22 | 0 | 108.0 | 108.0 | 110.0 | 107.0 | 107.0 | 1,000 | 107,000 | 107.00 | 62.29 | 62.29 | 63.44 | 61.71 | 61.71 | 1,734 | 61.714 | -2.70% |
| 2010-11-19 | 0 | 111.0 | 108.0 | 111.6 | 111.0 | 111.0 | 1,000 | 111,000 | 111.00 | 64.02 | 62.29 | 64.37 | 64.02 | 64.02 | 1,734 | 64.021 | 0.91% |
| 2010-11-18 | 0 | 110.0 | 107.0 | 111.0 | 108.0 | 110.0 | 2,000 | 218,500 | 109.25 | 63.44 | 61.71 | 64.02 | 62.29 | 63.44 | 3,468 | 63.012 | 2.80% |
| 2010-11-17 | 0 | 107.0 | 105.0 | - | - | - | 0 | 0 | - | 61.71 | 60.56 | - | - | - | 0 | - | 0.00% |
| 2010-11-16 | 0 | 107.0 | 105.5 | 111.8 | 107.0 | 107.0 | 500 | 53,500 | 107.00 | 61.71 | 60.85 | 64.48 | 61.71 | 61.71 | 867 | 61.714 | -4.46% |
| 2010-11-15 | 0 | 112.0 | 108.0 | 112.0 | - | - | 0 | 0 | - | 64.60 | 62.29 | 64.60 | - | - | 0 | - | 0.00% |
| 2010-11-12 | 0 | 112.0 | - | 112.0 | 112.0 | 112.0 | 500 | 56,000 | 112.00 | 64.60 | - | 64.60 | 64.60 | 64.60 | 867 | 64.598 | 0.00% |
| 2010-11-11 | 0 | 112.0 | - | 113.0 | - | - | 0 | 0 | - | 64.60 | - | 65.17 | - | - | 0 | - | 0.00% |
| 2010-11-10 | 0 | 112.0 | 108.0 | 112.0 | - | - | 0 | 0 | - | 64.60 | 62.29 | 64.60 | - | - | 0 | - | 0.00% |
| 2010-11-09 | 0 | 112.0 | 108.0 | 112.0 | 112.0 | 112.0 | 500 | 56,000 | 112.00 | 64.60 | 62.29 | 64.60 | 64.60 | 64.60 | 867 | 64.598 | 0.00% |
| 2010-11-08 | 0 | 112.0 | - | 112.0 | 112.0 | 112.0 | 500 | 56,000 | 112.00 | 64.60 | - | 64.60 | 64.60 | 64.60 | 867 | 64.598 | 1.82% |
| 2010-11-05 | 0 | 110.0 | 109.0 | 112.0 | 110.0 | 110.0 | 1,000 | 110,000 | 110.00 | 63.44 | 62.87 | 64.60 | 63.44 | 63.44 | 1,734 | 63.445 | 1.38% |
| 2010-11-04 | 0 | 108.5 | 108.0 | 110.0 | 108.5 | 108.5 | 500 | 54,250 | 108.50 | 62.58 | 62.29 | 63.44 | 62.58 | 62.58 | 867 | 62.579 | 1.40% |
| 2010-11-03 | 0 | 107.0 | 107.0 | 109.0 | - | - | 0 | 0 | - | 61.71 | 61.71 | 62.87 | - | - | 0 | - | 0.00% |
| 2010-11-02 | 0 | 107.0 | 107.0 | 108.0 | - | - | 0 | 0 | - | 61.71 | 61.71 | 62.29 | - | - | 0 | - | 0.00% |
| 2010-11-01 | 0 | 107.0 | 107.0 | - | 106.0 | 106.0 | 500 | 53,000 | 106.00 | 61.71 | 61.71 | - | 61.14 | 61.14 | 867 | 61.138 | 2.39% |
| 2010-10-29 | 0 | 104.5 | 104.5 | - | 104.0 | 105.5 | 3,000 | 314,500 | 104.83 | 60.27 | 60.27 | - | 59.98 | 60.85 | 5,201 | 60.465 | -2.34% |
| 2010-10-28 | 0 | 107.0 | 107.0 | 108.0 | 106.0 | 107.0 | 4,500 | 479,250 | 106.50 | 61.71 | 61.71 | 62.29 | 61.14 | 61.71 | 7,802 | 61.426 | -2.73% |
| 2010-10-27 | 0 | 110.0 | 108.0 | 112.0 | 110.0 | 110.0 | 1,000 | 110,000 | 110.00 | 63.44 | 62.29 | 64.60 | 63.44 | 63.44 | 1,734 | 63.445 | -2.65% |
| 2010-10-26 | 0 | 113.0 | 111.0 | 113.8 | 113.0 | 115.0 | 4,500 | 511,000 | 113.56 | 65.17 | 64.02 | 65.64 | 65.17 | 66.33 | 7,802 | 65.495 | -3.42% |
| 2010-10-25 | 0 | 117.0 | 112.0 | 118.0 | 106.0 | 117.0 | 10,000 | 1,121,500 | 112.15 | 67.48 | 64.60 | 68.06 | 61.14 | 67.48 | 17,338 | 64.685 | 10.38% |
| 2010-10-22 | 0 | 106.0 | 103.0 | 106.0 | 105.0 | 107.0 | 2,000 | 211,000 | 105.50 | 61.14 | 59.41 | 61.14 | 60.56 | 61.71 | 3,468 | 60.849 | 2.42% |
| 2010-10-21 | 0 | 103.5 | 102.0 | 103.5 | 103.5 | 103.5 | 1,000 | 103,500 | 103.50 | 59.70 | 58.83 | 59.70 | 59.70 | 59.70 | 1,734 | 59.696 | 1.47% |
| 2010-10-20 | 0 | 102.0 | 101.2 | 103.0 | 101.0 | 102.0 | 8,000 | 811,300 | 101.41 | 58.83 | 58.37 | 59.41 | 58.25 | 58.83 | 13,870 | 58.492 | 2.00% |
| 2010-10-19 | 0 | 100.0 | 99.10 | 100.5 | 100.0 | 100.0 | 1,000 | 100,000 | 100.00 | 57.68 | 57.16 | 57.97 | 57.68 | 57.68 | 1,734 | 57.677 | 0.00% |
| 2010-10-18 | 0 | 100.0 | 99.00 | 100.5 | - | - | 0 | 0 | - | 57.68 | 57.10 | 57.97 | - | - | 0 | - | 0.00% |
| 2010-10-15 | 0 | 100.0 | 99.00 | 101.0 | 100.0 | 100.0 | 500 | 50,000 | 100.00 | 57.68 | 57.10 | 58.25 | 57.68 | 57.68 | 867 | 57.677 | 0.00% |
| 2010-10-14 | 0 | 100.0 | 99.00 | 100.5 | - | - | 0 | 0 | - | 57.68 | 57.10 | 57.97 | - | - | 0 | - | 0.00% |
| 2010-10-13 | 0 | 100.0 | 98.00 | 100.0 | 100.0 | 100.0 | 1,000 | 100,000 | 100.00 | 57.68 | 56.52 | 57.68 | 57.68 | 57.68 | 1,734 | 57.677 | 1.01% |
| 2010-10-12 | 0 | 99.00 | 98.00 | 100.0 | 99.00 | 99.00 | 500 | 49,500 | 99.000 | 57.10 | 56.52 | 57.68 | 57.10 | 57.10 | 867 | 57.100 | -1.00% |
| 2010-10-11 | 0 | 100.0 | 99.00 | 101.0 | 97.00 | 100.0 | 7,500 | 737,200 | 98.293 | 57.68 | 57.10 | 58.25 | 55.95 | 57.68 | 13,003 | 56.693 | 3.09% |
| 2010-10-08 | 0 | 97.00 | 97.00 | 98.00 | 96.20 | 96.20 | 500 | 48,100 | 96.200 | 55.95 | 55.95 | 56.52 | 55.49 | 55.49 | 867 | 55.485 | 0.00% |
| 2010-10-07 | 0 | 97.00 | 97.00 | 98.00 | 96.00 | 97.00 | 1,500 | 145,000 | 96.667 | 55.95 | 55.95 | 56.52 | 55.37 | 55.95 | 2,601 | 55.754 | 0.00% |
| 2010-10-06 | 0 | 97.00 | 96.10 | 98.00 | 97.00 | 97.00 | 1,000 | 97,000 | 97.000 | 55.95 | 55.43 | 56.52 | 55.95 | 55.95 | 1,734 | 55.947 | 0.00% |
| 2010-10-05 | 0 | 97.00 | 94.10 | 97.00 | 96.00 | 97.00 | 2,000 | 193,000 | 96.500 | 55.95 | 54.27 | 55.95 | 55.37 | 55.95 | 3,468 | 55.658 | 0.00% |
| 2010-10-04 | 0 | 97.00 | 93.00 | 97.00 | 99.00 | 100.0 | 20,500 | 2,049,500 | 99.976 | 55.95 | 53.64 | 55.95 | 57.10 | 57.68 | 35,543 | 57.663 | 7.48% |
| 2010-09-30 | 0 | 90.25 | 90.25 | 91.00 | 90.00 | 90.00 | 500 | 45,000 | 90.000 | 52.05 | 52.05 | 52.49 | 51.91 | 51.91 | 867 | 51.909 | 0.00% |
| 2010-09-29 | 0 | 90.25 | 82.00 | 91.30 | - | - | 0 | 0 | - | 52.05 | 47.30 | 52.66 | - | - | 0 | - | 0.00% |
| 2010-09-28 | 0 | 90.25 | 81.00 | 91.50 | 90.25 | 90.25 | 1,000 | 90,250 | 90.250 | 52.05 | 46.72 | 52.77 | 52.05 | 52.05 | 1,734 | 52.053 | -1.04% |
| 2010-09-27 | 0 | 91.20 | 83.00 | 92.40 | 91.20 | 91.20 | 500 | 45,600 | 91.200 | 52.60 | 47.87 | 53.29 | 52.60 | 52.60 | 867 | 52.601 | 1.33% |
| 2010-09-24 | 0 | 90.00 | 90.00 | 91.20 | 88.60 | 89.60 | 1,000 | 89,100 | 89.100 | 51.91 | 51.91 | 52.60 | 51.10 | 51.68 | 1,734 | 51.390 | 2.86% |
| 2010-09-22 | 0 | 87.50 | 85.50 | - | 84.50 | 87.50 | 2,500 | 214,250 | 85.700 | 50.47 | 49.31 | - | 48.74 | 50.47 | 4,334 | 49.429 | 4.79% |
| 2010-09-21 | 0 | 83.50 | 82.00 | - | - | - | 0 | 0 | - | 48.16 | 47.30 | - | - | - | 0 | - | 0.00% |
| 2010-09-20 | 0 | 83.50 | 82.50 | - | - | - | 0 | 0 | - | 48.16 | 47.58 | - | - | - | 0 | - | 0.00% |
| 2010-09-17 | 0 | 83.50 | 82.00 | - | 83.50 | 83.50 | 1,000 | 83,500 | 83.500 | 48.16 | 47.30 | - | 48.16 | 48.16 | 1,734 | 48.160 | 0.00% |
| 2010-09-16 | 0 | 83.50 | 83.50 | - | 83.50 | 83.50 | 1,000 | 83,500 | 83.500 | 48.16 | 48.16 | - | 48.16 | 48.16 | 1,734 | 48.160 | 1.83% |
| 2010-09-15 | 0 | 82.00 | 81.90 | - | - | - | 0 | 0 | - | 47.30 | 47.24 | - | - | - | 0 | - | 0.00% |
| 2010-09-14 | 0 | 82.00 | 82.00 | - | - | - | 0 | 0 | - | 47.30 | 47.30 | - | - | - | 0 | - | 0.00% |
| 2010-09-13 | 0 | 82.00 | 82.00 | - | - | - | 0 | 0 | - | 47.30 | 47.30 | - | - | - | 0 | - | 0.00% |
| 2010-09-10 | 0 | 82.00 | 81.50 | - | - | - | 0 | 0 | - | 47.30 | 47.01 | - | - | - | 0 | - | 0.00% |
| 2010-09-09 | 0 | 82.00 | 82.00 | - | - | - | 0 | 0 | - | 47.30 | 47.30 | - | - | - | 0 | - | 0.00% |
| 2010-09-08 | 0 | 82.00 | 81.55 | - | 82.00 | 82.00 | 500 | 41,000 | 82.000 | 47.30 | 47.04 | - | 47.30 | 47.30 | 867 | 47.295 | -0.24% |
| 2010-09-07 | 0 | 82.20 | 82.00 | - | - | - | 0 | 0 | - | 47.41 | 47.30 | - | - | - | 0 | - | 0.00% |
| 2010-09-06 | 0 | 82.20 | 82.20 | - | - | - | 0 | 0 | - | 47.41 | 47.41 | - | - | - | 0 | - | 0.24% |
| 2010-09-03 | 0 | 82.00 | 81.20 | - | - | - | 0 | 0 | - | 47.30 | 46.83 | - | - | - | 0 | - | 0.00% |
| 2010-09-02 | 0 | 82.00 | 81.20 | - | 81.20 | 82.00 | 1,500 | 122,600 | 81.733 | 47.30 | 46.83 | - | 46.83 | 47.30 | 2,601 | 47.141 | -0.61% |
| 2010-09-01 | 0 | 82.50 | 80.00 | 82.50 | - | - | 0 | 0 | - | 47.58 | 46.14 | 47.58 | - | - | 0 | - | 0.00% |
| 2010-08-31 | 0 | 82.50 | 80.00 | 82.50 | - | - | 0 | 0 | - | 47.58 | 46.14 | 47.58 | - | - | 0 | - | 0.00% |
| 2010-08-30 | 0 | 82.50 | - | 83.00 | - | - | 132,125 | 10,834,250 | 82.000 | 47.58 | - | 47.87 | - | - | 229,078 | 47.295 | 0.00% |
| 2010-08-27 | 0 | 82.50 | 81.50 | 82.50 | 82.50 | 82.50 | 1,000 | 82,500 | 82.500 | 47.58 | 47.01 | 47.58 | 47.58 | 47.58 | 1,734 | 47.583 | 0.61% |
| 2010-08-26 | 0 | 82.00 | 81.50 | - | - | - | 0 | 0 | - | 47.30 | 47.01 | - | - | - | 0 | - | 0.00% |
| 2010-08-25 | 0 | 82.00 | 82.00 | 82.50 | 82.00 | 82.00 | 500 | 41,000 | 82.000 | 47.30 | 47.30 | 47.58 | 47.30 | 47.30 | 867 | 47.295 | 0.00% |
| 2010-08-24 | 0 | 82.00 | - | - | - | - | 0 | 0 | - | 47.30 | - | - | - | - | 0 | - | 0.00% |
| 2010-08-23 | 0 | 82.00 | 81.00 | - | - | - | 0 | 0 | - | 47.30 | 46.72 | - | - | - | 0 | - | 0.00% |
| 2010-08-20 | 0 | 82.00 | 81.50 | 82.00 | 82.00 | 82.00 | 1,000 | 82,000 | 82.000 | 47.30 | 47.01 | 47.30 | 47.30 | 47.30 | 1,734 | 47.295 | -0.61% |
| 2010-08-19 | 0 | 82.50 | 81.50 | 82.50 | 82.50 | 82.50 | 500 | 41,250 | 82.500 | 47.58 | 47.01 | 47.58 | 47.58 | 47.58 | 867 | 47.583 | 1.23% |
| 2010-08-18 | 0 | 81.50 | 81.05 | - | - | - | 0 | 0 | - | 47.01 | 46.75 | - | - | - | 0 | - | 0.00% |
| 2010-08-17 | 0 | 81.50 | 81.50 | - | 81.00 | 81.00 | 500 | 40,500 | 81.000 | 47.01 | 47.01 | - | 46.72 | 46.72 | 867 | 46.718 | 0.62% |
| 2010-08-16 | 0 | 81.00 | 80.45 | 82.00 | - | - | 0 | 0 | - | 46.72 | 46.40 | 47.30 | - | - | 0 | - | 0.00% |
| 2010-08-13 | 0 | 81.00 | 80.50 | - | 81.00 | 81.00 | 1,000 | 81,000 | 81.000 | 46.72 | 46.43 | - | 46.72 | 46.72 | 1,734 | 46.718 | 0.00% |
| 2010-08-12 | 0 | 81.00 | 80.10 | - | - | - | 0 | 0 | - | 46.72 | 46.20 | - | - | - | 0 | - | 0.00% |
| 2010-08-11 | 0 | 81.00 | 81.00 | 82.00 | - | - | 0 | 0 | - | 46.72 | 46.72 | 47.30 | - | - | 0 | - | 0.00% |
| 2010-08-10 | 0 | 81.00 | 80.00 | 81.30 | 81.00 | 81.00 | 500 | 40,500 | 81.000 | 46.72 | 46.14 | 46.89 | 46.72 | 46.72 | 867 | 46.718 | 1.25% |
| 2010-08-09 | 0 | 80.00 | 80.00 | - | - | - | 0 | 0 | - | 46.14 | 46.14 | - | - | - | 0 | - | 0.00% |
| 2010-08-06 | 0 | 80.00 | 80.00 | - | 80.00 | 80.00 | 500 | 40,000 | 80.000 | 46.14 | 46.14 | - | 46.14 | 46.14 | 867 | 46.142 | 0.00% |
| 2010-08-05 | 0 | 80.00 | 79.50 | - | - | - | 176 | 14,080 | 80.000 | 46.14 | 45.85 | - | - | - | 305 | 46.142 | 0.00% |
| 2010-08-04 | 0 | 80.00 | 80.00 | - | - | - | 0 | 0 | - | 46.14 | 46.14 | - | - | - | 0 | - | 0.00% |
| 2010-08-03 | 0 | 80.00 | 80.00 | - | - | - | 0 | 0 | - | 46.14 | 46.14 | - | - | - | 0 | - | 0.00% |
| 2010-08-02 | 0 | 80.00 | 79.60 | - | - | - | 0 | 0 | - | 46.14 | 45.91 | - | - | - | 0 | - | 0.00% |
| 2010-07-30 | 0 | 80.00 | 79.50 | - | 80.00 | 80.00 | 1,000 | 80,000 | 80.000 | 46.14 | 45.85 | - | 46.14 | 46.14 | 1,734 | 46.142 | 0.00% |
| 2010-07-29 | 0 | 80.00 | 80.00 | 81.50 | - | - | 0 | 0 | - | 46.14 | 46.14 | 47.01 | - | - | 0 | - | 0.00% |
| 2010-07-28 | 0 | 80.00 | 79.50 | - | - | - | 0 | 0 | - | 46.14 | 45.85 | - | - | - | 0 | - | 0.00% |
| 2010-07-27 | 0 | 80.00 | 80.00 | - | - | - | 0 | 0 | - | 46.14 | 46.14 | - | - | - | 0 | - | 0.00% |
| 2010-07-26 | 0 | 80.00 | 79.50 | - | - | - | 0 | 0 | - | 46.14 | 45.85 | - | - | - | 0 | - | 0.00% |
| 2010-07-23 | 0 | 80.00 | 79.50 | - | - | - | 0 | 0 | - | 46.14 | 45.85 | - | - | - | 0 | - | 0.00% |
| 2010-07-22 | 0 | 80.00 | 79.50 | - | - | - | 0 | 0 | - | 46.14 | 45.85 | - | - | - | 0 | - | 0.00% |
| 2010-07-21 | 0 | 80.00 | 79.70 | 81.50 | - | - | 0 | 0 | - | 46.14 | 45.97 | 47.01 | - | - | 0 | - | 0.00% |
| 2010-07-20 | 0 | 80.00 | 79.50 | - | - | - | 0 | 0 | - | 46.14 | 45.85 | - | - | - | 0 | - | 0.00% |
| 2010-07-19 | 0 | 80.00 | 79.50 | - | 80.00 | 80.00 | 1,000 | 80,000 | 80.000 | 46.14 | 45.85 | - | 46.14 | 46.14 | 1,734 | 46.142 | -0.62% |
| 2010-07-16 | 0 | 80.50 | 80.00 | - | - | - | 0 | 0 | - | 46.43 | 46.14 | - | - | - | 0 | - | 0.00% |
| 2010-07-15 | 0 | 80.50 | 80.00 | - | 80.50 | 80.50 | 500 | 40,250 | 80.500 | 46.43 | 46.14 | - | 46.43 | 46.43 | 867 | 46.430 | 0.00% |
| 2010-07-14 | 0 | 80.50 | 80.00 | - | 80.50 | 80.50 | 500 | 40,250 | 80.500 | 46.43 | 46.14 | - | 46.43 | 46.43 | 867 | 46.430 | -0.37% |
| 2010-07-13 | 0 | 80.80 | 80.80 | - | - | - | 0 | 0 | - | 46.60 | 46.60 | - | - | - | 0 | - | 0.37% |
| 2010-07-12 | 0 | 80.50 | 80.00 | - | - | - | 0 | 0 | - | 46.43 | 46.14 | - | - | - | 0 | - | 0.00% |
| 2010-07-09 | 0 | 80.50 | 80.50 | - | - | - | 0 | 0 | - | 46.43 | 46.43 | - | - | - | 0 | - | 0.63% |
| 2010-07-08 | 0 | 80.00 | 80.00 | - | 80.00 | 80.00 | 1,000 | 80,000 | 80.000 | 46.14 | 46.14 | - | 46.14 | 46.14 | 1,734 | 46.142 | 0.00% |
| 2010-07-07 | 0 | 80.00 | 80.00 | - | 80.00 | 80.00 | 1,000 | 80,000 | 80.000 | 46.14 | 46.14 | - | 46.14 | 46.14 | 1,734 | 46.142 | 0.76% |
| 2010-07-06 | 0 | 79.40 | 73.00 | - | - | - | 0 | 0 | - | 45.80 | 42.10 | - | - | - | 0 | - | 0.00% |
| 2010-07-05 | 0 | 79.40 | - | - | - | - | 0 | 0 | - | 45.80 | - | - | - | - | 0 | - | 0.00% |
| 2010-07-02 | 0 | 79.40 | 78.00 | - | - | - | 0 | 0 | - | 45.80 | 44.99 | - | - | - | 0 | - | 0.00% |
| 2010-06-30 | 0 | 79.40 | 72.00 | - | - | - | 0 | 0 | - | 45.80 | 41.53 | - | - | - | 0 | - | 0.00% |
| 2010-06-29 | 0 | 81.00 | - | - | - | - | 0 | 0 | - | 45.80 | - | - | - | - | 0 | - | 0.00% |
| 2010-06-28 | 0 | 81.00 | - | - | - | - | 0 | 0 | - | 45.80 | - | - | - | - | 0 | - | 0.00% |
| 2010-06-25 | 0 | 81.00 | 77.50 | - | - | - | 0 | 0 | - | 45.80 | 43.82 | - | - | - | 0 | - | 0.00% |
| 2010-06-24 | 0 | 81.00 | 79.00 | - | - | - | 0 | 0 | - | 45.80 | 44.66 | - | - | - | 0 | - | 0.00% |
| 2010-06-23 | 0 | 81.00 | 78.00 | 82.00 | - | - | 0 | 0 | - | 45.80 | 44.10 | 46.36 | - | - | 0 | - | 0.00% |
| 2010-06-22 | 0 | 81.00 | 77.50 | - | - | - | 0 | 0 | - | 45.80 | 43.82 | - | - | - | 0 | - | 0.00% |
| 2010-06-21 | 0 | 81.00 | 78.50 | 81.50 | - | - | 0 | 0 | - | 45.80 | 44.38 | 46.08 | - | - | 0 | - | 0.00% |
| 2010-06-18 | 0 | 81.00 | 80.00 | 82.00 | - | - | 0 | 0 | - | 45.80 | 45.23 | 46.36 | - | - | 0 | - | 0.00% |
| 2010-06-17 | 0 | 81.00 | 80.00 | 82.00 | 81.00 | 81.00 | 500 | 40,500 | 81.000 | 45.80 | 45.23 | 46.36 | 45.80 | 45.80 | 884 | 45.796 | 1.25% |
| 2010-06-15 | 0 | 80.00 | 79.50 | - | - | - | 0 | 0 | - | 45.23 | 44.95 | - | - | - | 0 | - | 0.00% |
| 2010-06-14 | 0 | 80.00 | 79.50 | - | - | - | 0 | 0 | - | 45.23 | 44.95 | - | - | - | 0 | - | 0.00% |
| 2010-06-11 | 0 | 80.00 | 79.50 | 81.00 | - | - | 0 | 0 | - | 45.23 | 44.95 | 45.80 | - | - | 0 | - | 0.00% |
| 2010-06-10 | 0 | 80.00 | - | 81.00 | - | - | 0 | 0 | - | 45.23 | - | 45.80 | - | - | 0 | - | 0.00% |
| 2010-06-09 | 0 | 80.00 | 80.00 | 81.00 | - | - | 0 | 0 | - | 45.23 | 45.23 | 45.80 | - | - | 0 | - | 0.00% |
| 2010-06-08 | 0 | 80.00 | 79.00 | 81.00 | - | - | 0 | 0 | - | 45.23 | 44.66 | 45.80 | - | - | 0 | - | 0.00% |
| 2010-06-07 | 0 | 80.00 | 80.00 | 81.00 | 80.00 | 80.00 | 1,000 | 80,000 | 80.000 | 45.23 | 45.23 | 45.80 | 45.23 | 45.23 | 1,769 | 45.230 | 0.00% |
| 2010-06-04 | 0 | 80.00 | 79.50 | - | 79.50 | 80.00 | 1,500 | 119,500 | 79.667 | 45.23 | 44.95 | - | 44.95 | 45.23 | 2,653 | 45.042 | 1.91% |
| 2010-06-03 | 0 | 78.50 | 77.50 | - | - | - | 0 | 0 | - | 44.38 | 43.82 | - | - | - | 0 | - | 0.00% |
| 2010-06-02 | 0 | 78.50 | 76.50 | - | - | - | 0 | 0 | - | 44.38 | 43.25 | - | - | - | 0 | - | 0.00% |
| 2010-06-01 | 0 | 78.50 | 77.00 | - | - | - | 0 | 0 | - | 44.38 | 43.53 | - | - | - | 0 | - | 0.00% |
| 2010-05-31 | 0 | 78.50 | 78.00 | - | - | - | 0 | 0 | - | 44.38 | 44.10 | - | - | - | 0 | - | 0.00% |
| 2010-05-28 | 0 | 78.50 | - | 79.50 | - | - | 0 | 0 | - | 44.38 | - | 44.95 | - | - | 0 | - | 0.00% |
| 2010-05-27 | 0 | 78.50 | 76.10 | - | - | - | 0 | 0 | - | 44.38 | 43.03 | - | - | - | 0 | - | 0.00% |
| 2010-05-26 | 0 | 78.50 | 72.00 | 79.30 | 78.50 | 78.50 | 500 | 39,250 | 78.500 | 44.38 | 40.71 | 44.83 | 44.38 | 44.38 | 884 | 44.382 | 0.64% |
| 2010-05-25 | 0 | 78.00 | 72.00 | 78.00 | 78.75 | 78.75 | 500 | 39,375 | 78.750 | 44.10 | 40.71 | 44.10 | 44.52 | 44.52 | 884 | 44.523 | -1.89% |
| 2010-05-24 | 0 | 79.50 | 72.00 | - | - | - | 0 | 0 | - | 44.95 | 40.71 | - | - | - | 0 | - | 0.00% |
| 2010-05-20 | 0 | 79.50 | - | - | - | - | 0 | 0 | - | 44.95 | - | - | - | - | 0 | - | 0.00% |
| 2010-05-19 | 0 | 79.50 | 76.10 | 81.20 | 79.50 | 79.50 | 500 | 39,750 | 79.500 | 44.95 | 43.03 | 45.91 | 44.95 | 44.95 | 884 | 44.947 | -0.87% |
| 2010-05-18 | 0 | 80.20 | 75.00 | 80.20 | - | - | 0 | 0 | - | 45.34 | 42.40 | 45.34 | - | - | 0 | - | -0.74% |
| 2010-05-17 | 0 | 80.80 | 77.00 | - | - | - | 0 | 0 | - | 45.68 | 43.53 | - | - | - | 0 | - | 0.00% |
| 2010-05-14 | 0 | 80.80 | 79.00 | 80.80 | - | - | 0 | 0 | - | 45.68 | 44.66 | 45.68 | - | - | 0 | - | -0.25% |
| 2010-05-13 | 0 | 81.00 | 80.00 | - | - | - | 0 | 0 | - | 45.80 | 45.23 | - | - | - | 0 | - | 0.00% |
| 2010-05-12 | 0 | 81.00 | 78.00 | - | - | - | 0 | 0 | - | 45.80 | 44.10 | - | - | - | 0 | - | 0.00% |
| 2010-05-11 | 0 | 81.00 | - | 81.00 | - | - | 0 | 0 | - | 45.80 | - | 45.80 | - | - | 0 | - | -0.61% |
| 2010-05-10 | 0 | 81.50 | 75.00 | - | - | - | 0 | 0 | - | 46.08 | 42.40 | - | - | - | 0 | - | 0.00% |
| 2010-05-07 | 0 | 81.50 | 75.00 | 81.50 | - | - | 0 | 0 | - | 46.08 | 42.40 | 46.08 | - | - | 0 | - | -1.21% |
| 2010-05-06 | 0 | 82.50 | 78.00 | 83.00 | - | - | 0 | 0 | - | 46.64 | 44.10 | 46.93 | - | - | 0 | - | 0.00% |
| 2010-05-05 | 0 | 82.50 | - | 82.70 | - | - | 0 | 0 | - | 46.64 | - | 46.76 | - | - | 0 | - | 0.00% |
| 2010-05-04 | 0 | 82.50 | 78.00 | 83.00 | - | - | 0 | 0 | - | 46.64 | 44.10 | 46.93 | - | - | 0 | - | 0.00% |
| 2010-05-03 | 0 | 82.50 | 78.00 | 83.00 | - | - | 0 | 0 | - | 46.64 | 44.10 | 46.93 | - | - | 0 | - | 0.00% |
| 2010-04-30 | 0 | 82.50 | - | 83.00 | 82.00 | 82.50 | 1,000 | 82,250 | 82.250 | 46.64 | - | 46.93 | 46.36 | 46.64 | 1,769 | 46.502 | 1.85% |
| 2010-04-29 | 0 | 81.00 | - | 82.00 | - | - | 0 | 0 | - | 45.80 | - | 46.36 | - | - | 0 | - | 0.00% |
| 2010-04-28 | 0 | 81.00 | 80.00 | 82.00 | 81.00 | 81.00 | 500 | 40,500 | 81.000 | 45.80 | 45.23 | 46.36 | 45.80 | 45.80 | 884 | 45.796 | 1.25% |
| 2010-04-27 | 0 | 80.00 | 76.00 | 81.00 | - | - | 0 | 0 | - | 45.23 | 42.97 | 45.80 | - | - | 0 | - | 0.00% |
| 2010-04-26 | 0 | 80.00 | 76.00 | 81.00 | - | - | 0 | 0 | - | 45.23 | 42.97 | 45.80 | - | - | 0 | - | 0.00% |
| 2010-04-23 | 0 | 80.00 | 77.00 | 81.00 | - | - | 0 | 0 | - | 45.23 | 43.53 | 45.80 | - | - | 0 | - | 0.00% |
| 2010-04-22 | 0 | 80.00 | 78.00 | 80.00 | - | - | 0 | 0 | - | 45.23 | 44.10 | 45.23 | - | - | 0 | - | 0.00% |
| 2010-04-21 | 0 | 80.00 | 80.00 | - | - | - | 0 | 0 | - | 45.23 | 45.23 | - | - | - | 0 | - | 0.25% |
| 2010-04-20 | 0 | 79.80 | 75.00 | 80.05 | - | - | 0 | 0 | - | 45.12 | 42.40 | 45.26 | - | - | 0 | - | 0.00% |
| 2010-04-19 | 0 | 79.80 | 75.00 | 81.00 | 79.80 | 79.80 | 1,000 | 79,800 | 79.800 | 45.12 | 42.40 | 45.80 | 45.12 | 45.12 | 1,769 | 45.117 | -0.25% |
| 2010-04-16 | 0 | 80.00 | 76.00 | - | - | - | 0 | 0 | - | 45.23 | 42.97 | - | - | - | 0 | - | 0.00% |
| 2010-04-15 | 0 | 80.00 | 76.00 | 80.00 | - | - | 0 | 0 | - | 45.23 | 42.97 | 45.23 | - | - | 0 | - | 0.00% |
| 2010-04-14 | 0 | 80.00 | 77.50 | - | - | - | 0 | 0 | - | 45.23 | 43.82 | - | - | - | 0 | - | 0.00% |
| 2010-04-13 | 0 | 80.00 | 76.00 | 82.00 | 80.00 | 80.00 | 1,000 | 80,000 | 80.000 | 45.23 | 42.97 | 46.36 | 45.23 | 45.23 | 1,769 | 45.230 | -1.23% |
| 2010-04-12 | 0 | 81.00 | 76.00 | 82.00 | - | - | 0 | 0 | - | 45.80 | 42.97 | 46.36 | - | - | 0 | - | 0.00% |
| 2010-04-09 | 0 | 81.00 | - | 82.00 | - | - | 0 | 0 | - | 45.80 | - | 46.36 | - | - | 0 | - | 0.00% |
| 2010-04-08 | 0 | 81.00 | 70.00 | 82.00 | - | - | 0 | 0 | - | 45.80 | 39.58 | 46.36 | - | - | 0 | - | 0.00% |
| 2010-04-07 | 0 | 81.00 | 78.00 | 82.00 | - | - | 0 | 0 | - | 45.80 | 44.10 | 46.36 | - | - | 0 | - | 0.00% |
| 2010-04-01 | 0 | 81.00 | 80.00 | 82.00 | - | - | 0 | 0 | - | 45.80 | 45.23 | 46.36 | - | - | 0 | - | 0.00% |
| 2010-03-31 | 0 | 81.00 | 78.10 | 82.00 | - | - | 0 | 0 | - | 45.80 | 44.16 | 46.36 | - | - | 0 | - | 0.00% |
| 2010-03-30 | 0 | 81.00 | 80.05 | - | 81.00 | 81.00 | 1,500 | 121,500 | 81.000 | 45.80 | 45.26 | - | 45.80 | 45.80 | 2,653 | 45.796 | 0.00% |
| 2010-03-29 | 0 | 81.00 | 70.00 | 81.00 | - | - | 0 | 0 | - | 45.80 | 39.58 | 45.80 | - | - | 0 | - | 0.00% |
| 2010-03-26 | 0 | 81.00 | 71.00 | 81.00 | 81.00 | 81.00 | 500 | 40,500 | 81.000 | 45.80 | 40.14 | 45.80 | 45.80 | 45.80 | 884 | 45.796 | 1.25% |
| 2010-03-25 | 0 | 80.00 | 72.00 | 81.00 | - | - | 0 | 0 | - | 45.23 | 40.71 | 45.80 | - | - | 0 | - | 0.00% |
| 2010-03-24 | 0 | 80.00 | 72.00 | 81.00 | - | - | 0 | 0 | - | 45.23 | 40.71 | 45.80 | - | - | 0 | - | 0.00% |
| 2010-03-23 | 0 | 80.00 | 78.00 | 81.00 | 80.00 | 80.00 | 500 | 40,000 | 80.000 | 45.23 | 44.10 | 45.80 | 45.23 | 45.23 | 884 | 45.230 | 1.27% |
| 2010-03-22 | 0 | 79.00 | 79.00 | 80.00 | - | - | 0 | 0 | - | 44.66 | 44.66 | 45.23 | - | - | 0 | - | 0.00% |
| 2010-03-19 | 0 | 79.00 | 78.00 | - | - | - | 0 | 0 | - | 44.66 | 44.10 | - | - | - | 0 | - | 0.00% |
| 2010-03-18 | 0 | 79.00 | - | - | - | - | 0 | 0 | - | 44.66 | - | - | - | - | 0 | - | 0.00% |
| 2010-03-17 | 0 | 79.00 | 70.00 | - | - | - | 0 | 0 | - | 44.66 | 39.58 | - | - | - | 0 | - | 0.00% |
| 2010-03-16 | 0 | 79.00 | 77.00 | - | 79.00 | 79.00 | 1,000 | 79,000 | 79.000 | 44.66 | 43.53 | - | 44.66 | 44.66 | 1,769 | 44.665 | 0.00% |
| 2010-03-15 | 0 | 79.00 | 77.00 | 80.00 | 79.00 | 79.00 | 2,000 | 158,000 | 79.000 | 44.66 | 43.53 | 45.23 | 44.66 | 44.66 | 3,537 | 44.665 | 0.00% |
| 2010-03-12 | 0 | 79.00 | - | 79.50 | 79.00 | 79.00 | 500 | 39,500 | 79.000 | 44.66 | - | 44.95 | 44.66 | 44.66 | 884 | 44.665 | 1.28% |
| 2010-03-11 | 0 | 78.00 | 77.00 | 79.00 | - | - | 0 | 0 | - | 44.10 | 43.53 | 44.66 | - | - | 0 | - | 0.00% |
| 2010-03-10 | 0 | 78.00 | 77.50 | - | 78.00 | 78.00 | 1,000 | 78,000 | 78.000 | 44.10 | 43.82 | - | 44.10 | 44.10 | 1,769 | 44.099 | 0.00% |
| 2010-03-09 | 0 | 78.00 | 75.00 | - | 78.00 | 78.00 | 500 | 39,000 | 78.000 | 44.10 | 42.40 | - | 44.10 | 44.10 | 884 | 44.099 | 0.26% |
| 2010-03-08 | 0 | 77.80 | - | - | - | - | 0 | 0 | - | 43.99 | - | - | - | - | 0 | - | 0.00% |
| 2010-03-05 | 0 | 77.80 | 75.00 | 78.80 | - | - | 0 | 0 | - | 43.99 | 42.40 | 44.55 | - | - | 0 | - | 0.00% |
| 2010-03-04 | 0 | 77.80 | 75.00 | 78.80 | - | - | 0 | 0 | - | 43.99 | 42.40 | 44.55 | - | - | 0 | - | 0.00% |
| 2010-03-03 | 0 | 77.80 | 75.00 | 78.80 | - | - | 0 | 0 | - | 43.99 | 42.40 | 44.55 | - | - | 0 | - | 0.00% |
| 2010-03-02 | 0 | 77.80 | 76.70 | 78.80 | - | - | 0 | 0 | - | 43.99 | 43.36 | 44.55 | - | - | 0 | - | 0.00% |
| 2010-03-01 | 0 | 77.80 | - | - | - | - | 0 | 0 | - | 43.99 | - | - | - | - | 0 | - | 0.00% |
| 2010-02-26 | 0 | 77.80 | 77.70 | 78.20 | 77.80 | 77.80 | 1,000 | 77,800 | 77.800 | 43.99 | 43.93 | 44.21 | 43.99 | 43.99 | 1,769 | 43.986 | 0.00% |
| 2010-02-25 | 0 | 77.80 | 77.00 | 78.50 | 77.80 | 77.80 | 1,000 | 77,800 | 77.800 | 43.99 | 43.53 | 44.38 | 43.99 | 43.99 | 1,769 | 43.986 | 0.39% |
| 2010-02-24 | 0 | 77.50 | 76.40 | 78.50 | - | - | 0 | 0 | - | 43.82 | 43.19 | 44.38 | - | - | 0 | - | 0.00% |
| 2010-02-23 | 0 | 77.50 | 76.50 | 78.50 | 77.50 | 77.50 | 1,000 | 77,500 | 77.500 | 43.82 | 43.25 | 44.38 | 43.82 | 43.82 | 1,769 | 43.817 | 0.00% |
| 2010-02-22 | 0 | 77.50 | 76.00 | 78.00 | 77.50 | 77.50 | 1,000 | 77,500 | 77.500 | 43.82 | 42.97 | 44.10 | 43.82 | 43.82 | 1,769 | 43.817 | 0.65% |
| 2010-02-19 | 0 | 77.00 | 76.00 | 78.00 | 77.00 | 77.00 | 500 | 38,500 | 77.000 | 43.53 | 42.97 | 44.10 | 43.53 | 43.53 | 884 | 43.534 | 0.00% |
| 2010-02-18 | 0 | 77.00 | 77.00 | 77.50 | - | - | 0 | 0 | - | 43.53 | 43.53 | 43.82 | - | - | 0 | - | 0.39% |
| 2010-02-17 | 0 | 76.70 | 76.00 | 77.70 | - | - | 0 | 0 | - | 43.36 | 42.97 | 43.93 | - | - | 0 | - | 0.00% |
| 2010-02-12 | 0 | 76.70 | 75.70 | 77.70 | 75.70 | 76.70 | 1,000 | 76,200 | 76.200 | 43.36 | 42.80 | 43.93 | 42.80 | 43.36 | 1,769 | 43.082 | 1.32% |
| 2010-02-11 | 0 | 75.70 | 72.00 | 80.00 | - | - | 0 | 0 | - | 42.80 | 40.71 | 45.23 | - | - | 0 | - | 0.00% |
| 2010-02-10 | 0 | 75.70 | 71.00 | - | - | - | 0 | 0 | - | 42.80 | 40.14 | - | - | - | 0 | - | 0.00% |
| 2010-02-09 | 0 | 75.70 | 74.50 | 80.00 | 75.70 | 75.70 | 1,000 | 75,700 | 75.700 | 42.80 | 42.12 | 45.23 | 42.80 | 42.80 | 1,769 | 42.799 | 1.20% |
| 2010-02-08 | 0 | 74.80 | 73.80 | - | - | - | 0 | 0 | - | 42.29 | 41.72 | - | - | - | 0 | - | 0.00% |
| 2010-02-05 | 0 | 74.80 | 73.70 | - | - | - | 0 | 0 | - | 42.29 | 41.67 | - | - | - | 0 | - | 0.00% |
| 2010-02-04 | 0 | 74.80 | 73.00 | - | 74.80 | 74.80 | 1,000 | 74,800 | 74.800 | 42.29 | 41.27 | - | 42.29 | 42.29 | 1,769 | 42.290 | -1.32% |
| 2010-02-03 | 0 | 75.80 | 74.80 | 76.50 | - | - | 0 | 0 | - | 42.86 | 42.29 | 43.25 | - | - | 0 | - | 0.00% |
| 2010-02-02 | 0 | 75.80 | 72.00 | - | - | - | 0 | 0 | - | 42.86 | 40.71 | - | - | - | 0 | - | 0.00% |
| 2010-02-01 | 0 | 75.80 | - | - | - | - | 0 | 0 | - | 42.86 | - | - | - | - | 0 | - | 0.00% |
| 2010-01-29 | 0 | 75.80 | - | - | - | - | 0 | 0 | - | 42.86 | - | - | - | - | 0 | - | 0.00% |
| 2010-01-28 | 0 | 78.00 | 77.50 | - | 78.00 | 78.00 | 1,000 | 78,000 | 78.000 | 42.86 | 42.58 | - | 42.86 | 42.86 | 1,820 | 42.856 | 0.78% |
| 2010-01-27 | 0 | 77.40 | 77.00 | - | - | - | 0 | 0 | - | 42.53 | 42.31 | - | - | - | 0 | - | 0.00% |
| 2010-01-26 | 0 | 77.40 | - | 78.00 | 77.40 | 77.50 | 2,000 | 154,900 | 77.450 | 42.53 | - | 42.86 | 42.53 | 42.58 | 3,640 | 42.553 | 0.13% |
| 2010-01-25 | 0 | 77.30 | 77.30 | - | - | - | 0 | 0 | - | 42.47 | 42.47 | - | - | - | 0 | - | 0.00% |
| 2010-01-22 | 0 | 77.30 | 76.35 | 78.30 | 77.10 | 77.30 | 5,000 | 385,950 | 77.190 | 42.47 | 41.95 | 43.02 | 42.36 | 42.47 | 9,100 | 42.411 | 0.39% |
| 2010-01-21 | 0 | 77.00 | 77.00 | - | - | - | 0 | 0 | - | 42.31 | 42.31 | - | - | - | 0 | - | 0.65% |
| 2010-01-20 | 0 | 76.50 | 76.50 | 78.00 | 76.00 | 77.00 | 4,000 | 306,000 | 76.500 | 42.03 | 42.03 | 42.86 | 41.76 | 42.31 | 7,280 | 42.031 | -1.92% |
| 2010-01-19 | 0 | 78.00 | 77.50 | - | - | - | 0 | 0 | - | 42.86 | 42.58 | - | - | - | 0 | - | 0.00% |
| 2010-01-18 | 0 | 78.00 | 77.00 | - | - | - | 0 | 0 | - | 42.86 | 42.31 | - | - | - | 0 | - | 0.00% |
| 2010-01-15 | 0 | 78.00 | 77.00 | 79.50 | 78.00 | 79.00 | 3,000 | 234,500 | 78.167 | 42.86 | 42.31 | 43.68 | 42.86 | 43.40 | 5,460 | 42.947 | 0.65% |
| 2010-01-14 | 0 | 77.50 | 77.00 | 78.00 | 76.10 | 77.50 | 1,000 | 76,800 | 76.800 | 42.58 | 42.31 | 42.86 | 41.81 | 42.58 | 1,820 | 42.196 | 3.33% |
| 2010-01-13 | 0 | 75.00 | 74.00 | 76.00 | 75.00 | 75.00 | 500 | 37,500 | 75.000 | 41.21 | 40.66 | 41.76 | 41.21 | 41.21 | 910 | 41.207 | 1.35% |
| 2010-01-12 | 0 | 74.00 | - | - | - | - | 0 | 0 | - | 40.66 | - | - | - | - | 0 | - | 0.00% |
| 2010-01-11 | 0 | 74.00 | 73.00 | - | - | - | 0 | 0 | - | 40.66 | 40.11 | - | - | - | 0 | - | 0.00% |
| 2010-01-08 | 0 | 74.00 | 73.10 | - | 74.00 | 74.00 | 1,000 | 74,000 | 74.000 | 40.66 | 40.16 | - | 40.66 | 40.66 | 1,820 | 40.658 | 1.23% |
| 2010-01-07 | 0 | 73.10 | 73.00 | - | - | - | 0 | 0 | - | 40.16 | 40.11 | - | - | - | 0 | - | 0.00% |
| 2010-01-06 | 0 | 73.10 | 72.50 | - | - | - | 0 | 0 | - | 40.16 | 39.83 | - | - | - | 0 | - | 0.00% |
| 2010-01-05 | 0 | 73.10 | 72.50 | - | - | - | 0 | 0 | - | 40.16 | 39.83 | - | - | - | 0 | - | 0.00% |
| 2010-01-04 | 0 | 73.10 | 71.10 | - | - | - | 0 | 0 | - | 40.16 | 39.06 | - | - | - | 0 | - | 0.00% |
| 2009-12-31 | 0 | 73.10 | 73.10 | - | 73.00 | 73.00 | 1,000 | 73,000 | 73.000 | 40.16 | 40.16 | - | 40.11 | 40.11 | 1,820 | 40.108 | -0.54% |
| 2009-12-30 | 0 | 73.50 | 72.40 | - | - | - | 0 | 0 | - | 40.38 | 39.78 | - | - | - | 0 | - | 0.00% |
| 2009-12-29 | 0 | 73.50 | 72.35 | - | 73.50 | 73.50 | 500 | 36,750 | 73.500 | 40.38 | 39.75 | - | 40.38 | 40.38 | 910 | 40.383 | 0.20% |
| 2009-12-28 | 0 | 73.35 | 72.30 | 73.50 | 73.35 | 73.35 | 500 | 36,675 | 73.350 | 40.30 | 39.72 | 40.38 | 40.30 | 40.30 | 910 | 40.301 | 1.73% |
| 2009-12-24 | 0 | 72.10 | 72.00 | - | 72.10 | 72.30 | 3,000 | 216,550 | 72.183 | 39.61 | 39.56 | - | 39.61 | 39.72 | 5,460 | 39.660 | -0.41% |
| 2009-12-23 | 0 | 72.40 | 71.50 | 73.00 | 72.40 | 72.60 | 1,500 | 108,700 | 72.467 | 39.78 | 39.28 | 40.11 | 39.78 | 39.89 | 2,730 | 39.815 | -0.28% |
| 2009-12-22 | 0 | 72.60 | 72.00 | 72.70 | 72.50 | 72.60 | 2,000 | 145,100 | 72.550 | 39.89 | 39.56 | 39.94 | 39.83 | 39.89 | 3,640 | 39.861 | 0.14% |
| 2009-12-21 | 0 | 72.50 | 72.25 | 72.50 | 72.00 | 72.50 | 9,500 | 686,250 | 72.237 | 39.83 | 39.70 | 39.83 | 39.56 | 39.83 | 17,291 | 39.689 | -1.36% |
| 2009-12-18 | 0 | 73.50 | 72.10 | 73.80 | - | - | 0 | 0 | - | 40.38 | 39.61 | 40.55 | - | - | 0 | - | 0.00% |
| 2009-12-17 | 0 | 73.50 | 73.00 | 73.50 | - | - | 0 | 0 | - | 40.38 | 40.11 | 40.38 | - | - | 0 | - | -0.54% |
| 2009-12-16 | 0 | 73.90 | 72.80 | 74.20 | - | - | 0 | 0 | - | 40.60 | 40.00 | 40.77 | - | - | 0 | - | 0.00% |
| 2009-12-15 | 0 | 73.90 | 73.50 | 75.00 | 73.90 | 74.50 | 3,000 | 222,150 | 74.050 | 40.60 | 40.38 | 41.21 | 40.60 | 40.93 | 5,460 | 40.685 | 0.54% |
| 2009-12-14 | 0 | 73.50 | 72.00 | 73.85 | 73.50 | 73.50 | 1,000 | 73,500 | 73.500 | 40.38 | 39.56 | 40.58 | 40.38 | 40.38 | 1,820 | 40.383 | 0.68% |
| 2009-12-11 | 0 | 73.00 | 72.50 | 73.50 | - | - | 0 | 0 | - | 40.11 | 39.83 | 40.38 | - | - | 0 | - | 0.00% |
| 2009-12-10 | 0 | 73.00 | 72.00 | 73.45 | 73.00 | 73.00 | 2,000 | 146,000 | 73.000 | 40.11 | 39.56 | 40.36 | 40.11 | 40.11 | 3,640 | 40.108 | -0.34% |
| 2009-12-09 | 0 | 73.25 | 72.00 | 73.25 | - | - | 0 | 0 | - | 40.25 | 39.56 | 40.25 | - | - | 0 | - | -0.07% |
| 2009-12-08 | 0 | 73.30 | 72.30 | 73.30 | - | - | 0 | 0 | - | 40.27 | 39.72 | 40.27 | - | - | 0 | - | 0.00% |
| 2009-12-07 | 0 | 73.30 | - | 73.50 | 73.30 | 73.30 | 1,500 | 109,950 | 73.300 | 40.27 | - | 40.38 | 40.27 | 40.27 | 2,730 | 40.273 | 0.41% |
| 2009-12-04 | 0 | 73.00 | 72.40 | 73.50 | - | - | 0 | 0 | - | 40.11 | 39.78 | 40.38 | - | - | 0 | - | 0.00% |
| 2009-12-03 | 0 | 73.00 | 72.30 | 73.90 | 73.00 | 73.00 | 1,000 | 73,000 | 73.000 | 40.11 | 39.72 | 40.60 | 40.11 | 40.11 | 1,820 | 40.108 | 0.27% |
| 2009-12-02 | 0 | 72.80 | 72.00 | 73.80 | 72.75 | 72.80 | 6,000 | 436,650 | 72.775 | 40.00 | 39.56 | 40.55 | 39.97 | 40.00 | 10,920 | 39.985 | 0.41% |
| 2009-12-01 | 0 | 72.50 | 72.00 | 73.00 | - | - | 0 | 0 | - | 39.83 | 39.56 | 40.11 | - | - | 0 | - | 0.00% |
| 2009-11-30 | 0 | 72.50 | 71.90 | 73.00 | 71.90 | 72.50 | 4,000 | 289,400 | 72.350 | 39.83 | 39.50 | 40.11 | 39.50 | 39.83 | 7,280 | 39.751 | 1.40% |
| 2009-11-27 | 0 | 71.50 | 70.80 | 72.00 | 71.50 | 71.50 | 3,000 | 214,500 | 71.500 | 39.28 | 38.90 | 39.56 | 39.28 | 39.28 | 5,460 | 39.284 | 0.70% |
| 2009-11-26 | 0 | 71.00 | 71.00 | 73.00 | - | - | 0 | 0 | - | 39.01 | 39.01 | 40.11 | - | - | 0 | - | 0.00% |
| 2009-11-25 | 0 | 71.00 | 70.50 | 73.00 | 71.00 | 71.00 | 500 | 35,500 | 71.000 | 39.01 | 38.73 | 40.11 | 39.01 | 39.01 | 910 | 39.010 | 0.00% |
| 2009-11-24 | 0 | 71.00 | 71.00 | 72.50 | 71.00 | 71.00 | 500 | 35,500 | 71.000 | 39.01 | 39.01 | 39.83 | 39.01 | 39.01 | 910 | 39.010 | -2.07% |
| 2009-11-23 | 0 | 72.50 | 71.00 | 72.50 | 72.50 | 72.50 | 500 | 36,250 | 72.500 | 39.83 | 39.01 | 39.83 | 39.83 | 39.83 | 910 | 39.834 | 0.69% |
| 2009-11-20 | 0 | 72.00 | 71.00 | 72.50 | - | - | 0 | 0 | - | 39.56 | 39.01 | 39.83 | - | - | 0 | - | 0.00% |
| 2009-11-19 | 0 | 72.00 | 71.10 | 73.00 | 72.00 | 72.00 | 1,000 | 72,000 | 72.000 | 39.56 | 39.06 | 40.11 | 39.56 | 39.56 | 1,820 | 39.559 | -0.69% |
| 2009-11-18 | 0 | 72.50 | 71.50 | 73.00 | 71.00 | 72.50 | 1,500 | 107,250 | 71.500 | 39.83 | 39.28 | 40.11 | 39.01 | 39.83 | 2,730 | 39.284 | 0.00% |
| 2009-11-17 | 0 | 72.50 | - | 73.00 | 72.50 | 72.50 | 2,500 | 181,250 | 72.500 | 39.83 | - | 40.11 | 39.83 | 39.83 | 4,550 | 39.834 | 0.69% |
| 2009-11-16 | 0 | 72.00 | 71.50 | 72.50 | 71.75 | 72.00 | 2,000 | 143,625 | 71.813 | 39.56 | 39.28 | 39.83 | 39.42 | 39.56 | 3,640 | 39.456 | 3.60% |
| 2009-11-13 | 0 | 69.50 | 69.00 | - | - | - | 0 | 0 | - | 38.19 | 37.91 | - | - | - | 0 | - | 0.00% |
| 2009-11-12 | 0 | 69.50 | 69.50 | - | 69.00 | 69.00 | 2,000 | 138,000 | 69.000 | 38.19 | 38.19 | - | 37.91 | 37.91 | 3,640 | 37.911 | -0.71% |
| 2009-11-11 | 0 | 70.00 | 69.55 | 72.00 | 70.00 | 70.00 | 1,000 | 70,000 | 70.000 | 38.46 | 38.21 | 39.56 | 38.46 | 38.46 | 1,820 | 38.460 | -1.41% |
| 2009-11-10 | 0 | 71.00 | 42.00 | 72.00 | 71.00 | 72.00 | 2,000 | 142,500 | 71.250 | 39.01 | 23.08 | 39.56 | 39.01 | 39.56 | 3,640 | 39.147 | 0.00% |
| 2009-11-09 | 0 | 71.00 | 70.00 | 71.50 | - | - | 0 | 0 | - | 39.01 | 38.46 | 39.28 | - | - | 0 | - | 0.00% |
| 2009-11-06 | 0 | 71.00 | 70.50 | 71.50 | 71.00 | 71.00 | 3,000 | 213,000 | 71.000 | 39.01 | 38.73 | 39.28 | 39.01 | 39.01 | 5,460 | 39.010 | 0.00% |
| 2009-11-05 | 0 | 71.00 | 70.00 | 71.00 | - | - | 0 | 0 | - | 39.01 | 38.46 | 39.01 | - | - | 0 | - | 0.00% |
| 2009-11-04 | 0 | 71.00 | 69.00 | 71.00 | - | - | 0 | 0 | - | 39.01 | 37.91 | 39.01 | - | - | 0 | - | 0.00% |
| 2009-11-03 | 0 | 71.00 | 69.00 | 71.00 | - | - | 0 | 0 | - | 39.01 | 37.91 | 39.01 | - | - | 0 | - | 0.00% |
| 2009-11-02 | 0 | 71.00 | 69.00 | 71.00 | - | - | 300 | 20,640 | 68.800 | 39.01 | 37.91 | 39.01 | - | - | 546 | 37.801 | 0.00% |
| 2009-10-30 | 0 | 71.00 | 69.30 | 71.00 | 70.00 | 71.00 | 3,000 | 210,750 | 70.250 | 39.01 | 38.08 | 39.01 | 38.46 | 39.01 | 5,460 | 38.597 | 2.90% |
| 2009-10-29 | 0 | 69.00 | 68.10 | 70.05 | 69.00 | 70.00 | 1,500 | 104,500 | 69.667 | 37.91 | 37.42 | 38.49 | 37.91 | 38.46 | 2,730 | 38.277 | -2.82% |
| 2009-10-28 | 0 | 71.00 | 70.00 | 71.80 | 69.95 | 71.00 | 5,500 | 387,600 | 70.473 | 39.01 | 38.46 | 39.45 | 38.43 | 39.01 | 10,010 | 38.720 | 1.43% |
| 2009-10-27 | 0 | 70.00 | 65.00 | 70.00 | - | - | 0 | 0 | - | 38.46 | 35.71 | 38.46 | - | - | 0 | - | 0.00% |
| 2009-10-23 | 0 | 70.00 | 68.80 | 70.30 | 69.80 | 70.00 | 2,500 | 174,700 | 69.880 | 38.46 | 37.80 | 38.62 | 38.35 | 38.46 | 4,550 | 38.394 | 1.74% |
| 2009-10-22 | 0 | 68.80 | 68.50 | 69.80 | - | - | 0 | 0 | - | 37.80 | 37.64 | 38.35 | - | - | 0 | - | 0.00% |
| 2009-10-21 | 0 | 68.80 | 67.00 | 69.80 | 67.80 | 70.00 | 3,000 | 207,200 | 69.067 | 37.80 | 36.81 | 38.35 | 37.25 | 38.46 | 5,460 | 37.947 | -0.07% |
| 2009-10-20 | 0 | 68.85 | 66.40 | 68.90 | 68.80 | 68.85 | 2,000 | 137,650 | 68.825 | 37.83 | 36.48 | 37.86 | 37.80 | 37.83 | 3,640 | 37.815 | 3.77% |
| 2009-10-19 | 0 | 66.35 | 66.35 | - | - | - | 0 | 0 | - | 36.45 | 36.45 | - | - | - | 0 | - | 0.53% |
| 2009-10-16 | 0 | 66.00 | 66.00 | 69.00 | 66.00 | 66.30 | 2,000 | 132,150 | 66.075 | 36.26 | 36.26 | 37.91 | 36.26 | 36.43 | 3,640 | 36.304 | -3.37% |
| 2009-10-15 | 0 | 68.30 | 67.30 | - | - | - | 0 | 0 | - | 37.53 | 36.98 | - | - | - | 0 | - | 0.00% |
| 2009-10-14 | 0 | 68.30 | 66.00 | 69.00 | - | - | 1,000 | 68,500 | 68.500 | 37.53 | 36.26 | 37.91 | - | - | 1,820 | 37.636 | 0.00% |
| 2009-10-13 | 0 | 68.30 | 68.00 | 68.35 | 68.00 | 68.30 | 6,000 | 408,750 | 68.125 | 37.53 | 37.36 | 37.55 | 37.36 | 37.53 | 10,920 | 37.430 | 0.74% |
| 2009-10-12 | 0 | 67.80 | 63.50 | 68.60 | - | - | 0 | 0 | - | 37.25 | 34.89 | 37.69 | - | - | 0 | - | 0.00% |
| 2009-10-09 | 0 | 67.80 | 65.20 | 68.00 | 67.00 | 67.80 | 1,500 | 101,150 | 67.433 | 37.25 | 35.82 | 37.36 | 36.81 | 37.25 | 2,730 | 37.050 | 3.04% |
| 2009-10-08 | 0 | 65.80 | 65.80 | 67.00 | 65.80 | 65.80 | 2,500 | 164,500 | 65.800 | 36.15 | 36.15 | 36.81 | 36.15 | 36.15 | 4,550 | 36.152 | 0.46% |
| 2009-10-07 | 0 | 65.50 | 65.00 | - | - | - | 0 | 0 | - | 35.99 | 35.71 | - | - | - | 0 | - | 0.00% |
| 2009-10-06 | 0 | 65.50 | 64.80 | - | 65.50 | 65.50 | 1,000 | 65,500 | 65.500 | 35.99 | 35.60 | - | 35.99 | 35.99 | 1,820 | 35.988 | -0.76% |
| 2009-10-05 | 0 | 66.00 | 64.30 | - | - | - | 0 | 0 | - | 36.26 | 35.33 | - | - | - | 0 | - | 0.00% |
| 2009-10-02 | 0 | 66.00 | 64.30 | 66.00 | - | - | 0 | 0 | - | 36.26 | 35.33 | 36.26 | - | - | 0 | - | -0.75% |
| 2009-09-30 | 0 | 66.50 | 66.00 | 67.00 | 65.40 | 66.50 | 18,000 | 1,181,200 | 65.622 | 36.54 | 36.26 | 36.81 | 35.93 | 36.54 | 32,761 | 36.055 | 2.31% |
| 2009-09-29 | 0 | 65.00 | 64.50 | 65.50 | 64.50 | 65.00 | 4,300 | 278,700 | 64.814 | 35.71 | 35.44 | 35.99 | 35.44 | 35.71 | 7,826 | 35.611 | 0.00% |
| 2009-09-28 | 0 | 65.00 | - | 65.00 | - | - | 0 | 0 | - | 35.71 | - | 35.71 | - | - | 0 | - | 0.00% |
| 2009-09-25 | 0 | 65.00 | 62.00 | 66.00 | 64.50 | 65.00 | 4,000 | 259,750 | 64.938 | 35.71 | 34.06 | 36.26 | 35.44 | 35.71 | 7,280 | 35.679 | 0.00% |
| 2009-09-24 | 0 | 65.00 | 62.20 | 65.00 | - | - | 0 | 0 | - | 35.71 | 34.17 | 35.71 | - | - | 0 | - | 0.00% |
| 2009-09-23 | 0 | 65.00 | 63.00 | 65.50 | - | - | 0 | 0 | - | 35.71 | 34.61 | 35.99 | - | - | 0 | - | 0.00% |
| 2009-09-22 | 0 | 65.00 | 62.50 | 65.00 | - | - | 0 | 0 | - | 35.71 | 34.34 | 35.71 | - | - | 0 | - | 0.00% |
| 2009-09-21 | 0 | 65.00 | - | 66.00 | - | - | 300 | 18,750 | 62.500 | 35.71 | - | 36.26 | - | - | 546 | 34.339 | 0.00% |
| 2009-09-18 | 0 | 65.00 | 62.00 | 65.80 | - | - | 0 | 0 | - | 35.71 | 34.06 | 36.15 | - | - | 0 | - | 0.00% |
| 2009-09-17 | 0 | 65.00 | 62.50 | 66.00 | 65.00 | 65.00 | 1,000 | 65,000 | 65.000 | 35.71 | 34.34 | 36.26 | 35.71 | 35.71 | 1,820 | 35.713 | 0.00% |
| 2009-09-16 | 0 | 65.00 | 63.90 | 65.50 | - | - | 0 | 0 | - | 35.71 | 35.11 | 35.99 | - | - | 0 | - | 0.00% |
| 2009-09-15 | 0 | 65.00 | 63.80 | 66.00 | - | - | 0 | 0 | - | 35.71 | 35.05 | 36.26 | - | - | 0 | - | 0.00% |
| 2009-09-14 | 0 | 65.00 | 63.90 | 66.00 | - | - | 0 | 0 | - | 35.71 | 35.11 | 36.26 | - | - | 0 | - | 0.00% |
| 2009-09-11 | 0 | 65.00 | 63.80 | 65.50 | - | - | 0 | 0 | - | 35.71 | 35.05 | 35.99 | - | - | 0 | - | 0.00% |
| 2009-09-10 | 0 | 65.00 | 63.50 | 65.00 | 64.90 | 65.00 | 2,000 | 129,950 | 64.975 | 35.71 | 34.89 | 35.71 | 35.66 | 35.71 | 3,640 | 35.699 | 2.85% |
| 2009-09-09 | 0 | 63.20 | 63.20 | - | - | - | 0 | 0 | - | 34.72 | 34.72 | - | - | - | 0 | - | 0.16% |
| 2009-09-08 | 0 | 63.10 | 63.10 | - | - | - | 0 | 0 | - | 34.67 | 34.67 | - | - | - | 0 | - | 0.16% |
| 2009-09-07 | 0 | 63.00 | 62.80 | - | 63.00 | 63.00 | 1,000 | 63,000 | 63.000 | 34.61 | 34.50 | - | 34.61 | 34.61 | 1,820 | 34.614 | 0.32% |
| 2009-09-04 | 0 | 62.80 | 62.80 | 64.00 | 62.80 | 63.50 | 3,500 | 221,400 | 63.257 | 34.50 | 34.50 | 35.16 | 34.50 | 34.89 | 6,370 | 34.755 | -1.10% |
| 2009-09-03 | 0 | 63.50 | 62.00 | 63.55 | 63.50 | 63.50 | 1,000 | 63,500 | 63.500 | 34.89 | 34.06 | 34.92 | 34.89 | 34.89 | 1,820 | 34.889 | 0.79% |
| 2009-09-02 | 0 | 63.00 | 59.50 | 64.00 | - | - | 0 | 0 | - | 34.61 | 32.69 | 35.16 | - | - | 0 | - | 0.00% |
| 2009-09-01 | 0 | 63.00 | 62.10 | 63.20 | 62.00 | 63.00 | 8,000 | 498,400 | 62.300 | 34.61 | 34.12 | 34.72 | 34.06 | 34.61 | 14,561 | 34.229 | 3.28% |
| 2009-08-31 | 0 | 61.00 | 61.00 | 62.00 | - | - | 0 | 0 | - | 33.52 | 33.52 | 34.06 | - | - | 0 | - | 0.00% |
| 2009-08-28 | 0 | 61.00 | 55.00 | 63.00 | 61.00 | 61.00 | 1,000 | 61,000 | 61.000 | 33.52 | 30.22 | 34.61 | 33.52 | 33.52 | 1,820 | 33.515 | -1.61% |
| 2009-08-27 | 0 | 62.00 | 61.00 | 63.00 | - | - | 0 | 0 | - | 34.06 | 33.52 | 34.61 | - | - | 0 | - | 0.00% |
| 2009-08-26 | 0 | 62.00 | 60.50 | 63.00 | 62.00 | 62.00 | 1,000 | 62,000 | 62.000 | 34.06 | 33.24 | 34.61 | 34.06 | 34.06 | 1,820 | 34.065 | 0.81% |
| 2009-08-25 | 0 | 61.50 | 60.00 | - | - | - | 0 | 0 | - | 33.79 | 32.97 | - | - | - | 0 | - | 0.00% |
| 2009-08-24 | 0 | 61.50 | 61.00 | 62.00 | 61.50 | 61.50 | 1,000 | 61,500 | 61.500 | 33.79 | 33.52 | 34.06 | 33.79 | 33.79 | 1,820 | 33.790 | 0.82% |
| 2009-08-21 | 0 | 61.00 | 60.00 | - | - | - | 0 | 0 | - | 33.52 | 32.97 | - | - | - | 0 | - | 0.00% |
| 2009-08-20 | 0 | 61.00 | 61.00 | - | - | - | 0 | 0 | - | 33.52 | 33.52 | - | - | - | 0 | - | 0.16% |
| 2009-08-19 | 0 | 60.90 | 59.00 | - | - | - | 0 | 0 | - | 33.46 | 32.42 | - | - | - | 0 | - | 0.00% |
| 2009-08-18 | 0 | 60.90 | 59.00 | - | - | - | 0 | 0 | - | 33.46 | 32.42 | - | - | - | 0 | - | 0.00% |
| 2009-08-17 | 0 | 60.90 | 60.00 | - | - | - | 0 | 0 | - | 33.46 | 32.97 | - | - | - | 0 | - | 0.00% |
| 2009-08-14 | 0 | 60.90 | 60.00 | - | - | - | 0 | 0 | - | 33.46 | 32.97 | - | - | - | 0 | - | 0.00% |
| 2009-08-13 | 0 | 60.90 | 60.30 | - | - | - | 0 | 0 | - | 33.46 | 33.13 | - | - | - | 0 | - | 0.00% |
| 2009-08-12 | 0 | 60.90 | 60.70 | 62.50 | 60.90 | 60.90 | 1,000 | 60,900 | 60.900 | 33.46 | 33.35 | 34.34 | 33.46 | 33.46 | 1,820 | 33.460 | -0.98% |
| 2009-08-11 | 0 | 61.50 | 61.00 | - | - | - | 0 | 0 | - | 33.79 | 33.52 | - | - | - | 0 | - | 0.00% |
| 2009-08-10 | 0 | 61.50 | 61.00 | 62.50 | - | - | 0 | 0 | - | 33.79 | 33.52 | 34.34 | - | - | 0 | - | 0.00% |
| 2009-08-07 | 0 | 61.50 | 61.00 | 61.50 | 61.50 | 61.50 | 2,000 | 123,000 | 61.500 | 33.79 | 33.52 | 33.79 | 33.79 | 33.79 | 3,640 | 33.790 | 0.00% |
| 2009-08-06 | 0 | 61.50 | 61.30 | 64.00 | - | - | 0 | 0 | - | 33.79 | 33.68 | 35.16 | - | - | 0 | - | 0.00% |
| 2009-08-05 | 0 | 61.50 | 61.30 | - | - | - | 0 | 0 | - | 33.79 | 33.68 | - | - | - | 0 | - | 0.00% |
| 2009-08-04 | 0 | 61.50 | 61.50 | - | - | - | 0 | 0 | - | 33.79 | 33.79 | - | - | - | 0 | - | 0.49% |
| 2009-08-03 | 0 | 61.20 | 61.00 | - | - | - | 0 | 0 | - | 33.63 | 33.52 | - | - | - | 0 | - | 0.00% |
| 2009-07-31 | 0 | 61.20 | 61.20 | - | - | - | 0 | 0 | - | 33.63 | 33.63 | - | - | - | 0 | - | 0.49% |
| 2009-07-30 | 0 | 60.90 | 60.90 | 63.00 | 60.90 | 61.80 | 1,500 | 92,250 | 61.500 | 33.46 | 33.46 | 34.61 | 33.46 | 33.95 | 2,730 | 33.790 | -3.33% |
| 2009-07-29 | 0 | 63.00 | - | 63.00 | - | - | 0 | 0 | - | 34.61 | - | 34.61 | - | - | 0 | - | 0.00% |
| 2009-07-28 | 0 | 63.00 | 62.00 | 64.00 | - | - | 0 | 0 | - | 34.61 | 34.06 | 35.16 | - | - | 0 | - | 0.00% |
| 2009-07-27 | 0 | 63.00 | 62.80 | - | - | - | 500 | 31,500 | 63.000 | 34.61 | 34.50 | - | - | - | 910 | 34.614 | 0.00% |
| 2009-07-24 | 0 | 63.00 | 61.40 | 63.00 | 62.20 | 63.00 | 3,500 | 219,200 | 62.629 | 34.61 | 33.74 | 34.61 | 34.17 | 34.61 | 6,370 | 34.410 | 2.77% |
| 2009-07-23 | 0 | 61.30 | 61.30 | 62.00 | - | - | 0 | 0 | - | 33.68 | 33.68 | 34.06 | - | - | 0 | - | 0.49% |
| 2009-07-22 | 0 | 61.00 | 60.00 | 62.00 | 61.00 | 61.00 | 1,500 | 91,500 | 61.000 | 33.52 | 32.97 | 34.06 | 33.52 | 33.52 | 2,730 | 33.515 | 1.67% |
| 2009-07-21 | 0 | 60.00 | 59.50 | 61.00 | 60.00 | 60.00 | 2,000 | 120,000 | 60.000 | 32.97 | 32.69 | 33.52 | 32.97 | 32.97 | 3,640 | 32.966 | 0.00% |
| 2009-07-20 | 0 | 60.00 | 58.80 | 60.00 | 60.00 | 60.00 | 2,000 | 120,000 | 60.000 | 32.97 | 32.31 | 32.97 | 32.97 | 32.97 | 3,640 | 32.966 | -1.96% |
| 2009-07-17 | 0 | 61.20 | 59.20 | 62.00 | 61.20 | 61.20 | 1,000 | 61,200 | 61.200 | 33.63 | 32.53 | 34.06 | 33.63 | 33.63 | 1,820 | 33.625 | 1.66% |
| 2009-07-16 | 0 | 60.20 | 60.20 | 61.00 | - | - | 0 | 0 | - | 33.08 | 33.08 | 33.52 | - | - | 0 | - | 0.33% |
| 2009-07-15 | 0 | 60.00 | 58.70 | 61.00 | - | - | 0 | 0 | - | 32.97 | 32.25 | 33.52 | - | - | 0 | - | 0.00% |
| 2009-07-14 | 0 | 60.00 | 58.50 | 61.00 | - | - | 0 | 0 | - | 32.97 | 32.14 | 33.52 | - | - | 0 | - | 0.00% |
| 2009-07-13 | 0 | 60.00 | 57.00 | 60.00 | - | - | 0 | 0 | - | 32.97 | 31.32 | 32.97 | - | - | 0 | - | -0.83% |
| 2009-07-10 | 0 | 60.50 | 59.00 | 61.30 | - | - | 0 | 0 | - | 33.24 | 32.42 | 33.68 | - | - | 0 | - | 0.00% |
| 2009-07-09 | 0 | 60.50 | 56.00 | 61.50 | - | - | 0 | 0 | - | 33.24 | 30.77 | 33.79 | - | - | 0 | - | 0.00% |
| 2009-07-08 | 0 | 60.50 | 60.00 | 61.50 | - | - | 0 | 0 | - | 33.24 | 32.97 | 33.79 | - | - | 0 | - | 0.00% |
| 2009-07-07 | 0 | 60.50 | 59.50 | 60.50 | 59.40 | 60.50 | 11,972 | 712,048 | 59.476 | 33.24 | 32.69 | 33.24 | 32.64 | 33.24 | 21,790 | 32.678 | 1.68% |
| 2009-07-06 | 0 | 59.50 | 59.50 | 60.50 | - | - | 0 | 0 | - | 32.69 | 32.69 | 33.24 | - | - | 0 | - | 0.00% |
| 2009-07-03 | 0 | 59.50 | 58.50 | 61.00 | 59.50 | 59.50 | 1,000 | 59,500 | 59.500 | 32.69 | 32.14 | 33.52 | 32.69 | 32.69 | 1,820 | 32.691 | 0.00% |
| 2009-07-02 | 0 | 59.50 | 58.60 | 60.00 | 59.50 | 59.50 | 528 | 31,346 | 59.367 | 32.69 | 32.20 | 32.97 | 32.69 | 32.69 | 961 | 32.618 | 1.54% |
| 2009-06-30 | 0 | 60.10 | 60.10 | 60.80 | 60.10 | 60.10 | 1,000 | 60,100 | 60.100 | 32.20 | 32.20 | 32.57 | 32.20 | 32.20 | 1,867 | 32.197 | -0.66% |
| 2009-06-29 | 0 | 60.50 | 59.55 | 61.50 | 60.50 | 60.50 | 500 | 30,250 | 60.500 | 32.41 | 31.90 | 32.95 | 32.41 | 32.41 | 933 | 32.411 | 1.68% |
| 2009-06-26 | 0 | 59.50 | 59.50 | 62.00 | - | - | 0 | 0 | - | 31.88 | 31.88 | 33.21 | - | - | 0 | - | 1.36% |
| 2009-06-25 | 0 | 58.70 | 58.70 | 61.00 | - | - | 0 | 0 | - | 31.45 | 31.45 | 32.68 | - | - | 0 | - | 0.34% |
| 2009-06-24 | 0 | 58.50 | 57.00 | 60.00 | - | - | 0 | 0 | - | 31.34 | 30.54 | 32.14 | - | - | 0 | - | 0.00% |
| 2009-06-23 | 0 | 58.50 | 56.00 | - | - | - | 0 | 0 | - | 31.34 | 30.00 | - | - | - | 0 | - | 0.00% |
| 2009-06-22 | 0 | 58.50 | 58.50 | 62.00 | - | - | 0 | 0 | - | 31.34 | 31.34 | 33.21 | - | - | 0 | - | 0.00% |
| 2009-06-19 | 0 | 58.50 | 58.50 | 59.00 | 58.50 | 58.50 | 1,000 | 58,500 | 58.500 | 31.34 | 31.34 | 31.61 | 31.34 | 31.34 | 1,867 | 31.339 | 0.00% |
| 2009-06-18 | 0 | 58.50 | 54.00 | 59.00 | - | - | 0 | 0 | - | 31.34 | 28.93 | 31.61 | - | - | 0 | - | 0.00% |
| 2009-06-17 | 0 | 58.50 | 56.00 | 59.00 | 58.50 | 58.50 | 2,000 | 117,000 | 58.500 | 31.34 | 30.00 | 31.61 | 31.34 | 31.34 | 3,733 | 31.339 | 0.00% |
| 2009-06-16 | 0 | 58.50 | 55.00 | 59.50 | - | - | 0 | 0 | - | 31.34 | 29.46 | 31.88 | - | - | 0 | - | 0.00% |
| 2009-06-15 | 0 | 58.50 | 56.50 | 59.80 | 58.50 | 58.50 | 3,500 | 204,750 | 58.500 | 31.34 | 30.27 | 32.04 | 31.34 | 31.34 | 6,533 | 31.339 | 1.74% |
| 2009-06-12 | 0 | 57.50 | 56.50 | 58.80 | 57.50 | 57.50 | 1,500 | 86,250 | 57.500 | 30.80 | 30.27 | 31.50 | 30.80 | 30.80 | 2,800 | 30.804 | 2.68% |
| 2009-06-11 | 0 | 56.00 | 55.50 | 58.00 | 56.00 | 56.00 | 1,500 | 84,000 | 56.000 | 30.00 | 29.73 | 31.07 | 30.00 | 30.00 | 2,800 | 30.000 | 0.00% |
| 2009-06-10 | 0 | 56.00 | 55.00 | 59.00 | - | - | 0 | 0 | - | 30.00 | 29.46 | 31.61 | - | - | 0 | - | 0.00% |
| 2009-06-09 | 0 | 56.00 | 55.50 | 56.50 | 56.00 | 56.00 | 2,000 | 112,000 | 56.000 | 30.00 | 29.73 | 30.27 | 30.00 | 30.00 | 3,733 | 30.000 | -1.75% |
| 2009-06-08 | 0 | 57.00 | 55.00 | 57.00 | - | - | 0 | 0 | - | 30.54 | 29.46 | 30.54 | - | - | 0 | - | 0.00% |
| 2009-06-05 | 0 | 57.00 | 55.05 | 57.00 | 57.00 | 57.00 | 1,000 | 57,000 | 57.000 | 30.54 | 29.49 | 30.54 | 30.54 | 30.54 | 1,867 | 30.536 | 0.00% |
| 2009-06-04 | 0 | 57.00 | 55.50 | 57.00 | - | - | 0 | 0 | - | 30.54 | 29.73 | 30.54 | - | - | 0 | - | 0.00% |
| 2009-06-03 | 0 | 57.00 | 54.00 | 57.00 | 57.00 | 57.00 | 1,500 | 85,500 | 57.000 | 30.54 | 28.93 | 30.54 | 30.54 | 30.54 | 2,800 | 30.536 | 0.00% |
| 2009-06-02 | 0 | 57.00 | 54.00 | 57.00 | - | - | 0 | 0 | - | 30.54 | 28.93 | 30.54 | - | - | 0 | - | -0.35% |
| 2009-06-01 | 0 | 57.20 | - | 57.20 | 57.20 | 57.20 | 1,500 | 85,800 | 57.200 | 30.64 | - | 30.64 | 30.64 | 30.64 | 2,800 | 30.643 | 1.24% |
| 2009-05-29 | 0 | 56.50 | - | 57.00 | - | - | 0 | 0 | - | 30.27 | - | 30.54 | - | - | 0 | - | 0.00% |
| 2009-05-27 | 0 | 56.50 | 55.10 | 56.50 | 56.80 | 57.00 | 3,000 | 170,600 | 56.867 | 30.27 | 29.52 | 30.27 | 30.43 | 30.54 | 5,600 | 30.464 | 2.73% |
| 2009-05-26 | 0 | 55.00 | 55.00 | 55.40 | 53.00 | 55.00 | 3,000 | 161,500 | 53.833 | 29.46 | 29.46 | 29.68 | 28.39 | 29.46 | 5,600 | 28.839 | 4.76% |
| 2009-05-25 | 0 | 52.50 | 52.00 | 53.00 | 52.50 | 52.50 | 500 | 26,250 | 52.500 | 28.13 | 27.86 | 28.39 | 28.13 | 28.13 | 933 | 28.125 | 0.00% |
| 2009-05-22 | 0 | 52.50 | 51.00 | 55.00 | - | - | 0 | 0 | - | 28.13 | 27.32 | 29.46 | - | - | 0 | - | 0.00% |
| 2009-05-21 | 0 | 52.50 | 52.00 | 53.00 | 52.50 | 52.50 | 500 | 26,250 | 52.500 | 28.13 | 27.86 | 28.39 | 28.13 | 28.13 | 933 | 28.125 | 0.00% |
| 2009-05-20 | 0 | 52.50 | 51.50 | 53.00 | 52.50 | 52.50 | 800 | 41,400 | 51.750 | 28.13 | 27.59 | 28.39 | 28.13 | 28.13 | 1,493 | 27.723 | 3.96% |
| 2009-05-19 | 0 | 50.50 | 49.00 | - | - | - | 0 | 0 | - | 27.05 | 26.25 | - | - | - | 0 | - | 0.00% |
| 2009-05-18 | 0 | 50.50 | 49.50 | 55.00 | - | - | 0 | 0 | - | 27.05 | 26.52 | 29.46 | - | - | 0 | - | 0.00% |
| 2009-05-15 | 0 | 50.50 | 49.80 | 55.00 | - | - | 0 | 0 | - | 27.05 | 26.68 | 29.46 | - | - | 0 | - | 0.00% |
| 2009-05-14 | 0 | 50.50 | 49.55 | 52.00 | - | - | 0 | 0 | - | 27.05 | 26.54 | 27.86 | - | - | 0 | - | 0.00% |
| 2009-05-13 | 0 | 50.50 | 50.00 | 52.00 | - | - | 0 | 0 | - | 27.05 | 26.79 | 27.86 | - | - | 0 | - | 0.00% |
| 2009-05-12 | 0 | 50.50 | 50.05 | 55.00 | - | - | 0 | 0 | - | 27.05 | 26.81 | 29.46 | - | - | 0 | - | 0.00% |
| 2009-05-11 | 0 | 50.50 | 49.00 | 55.00 | - | - | 0 | 0 | - | 27.05 | 26.25 | 29.46 | - | - | 0 | - | 0.00% |
| 2009-05-08 | 0 | 50.50 | 49.50 | 55.00 | - | - | 0 | 0 | - | 27.05 | 26.52 | 29.46 | - | - | 0 | - | 0.00% |
| 2009-05-07 | 0 | 50.50 | 50.50 | 55.00 | - | - | 0 | 0 | - | 27.05 | 27.05 | 29.46 | - | - | 0 | - | 1.00% |
| 2009-05-06 | 0 | 50.00 | 50.00 | 54.50 | - | - | 0 | 0 | - | 26.79 | 26.79 | 29.20 | - | - | 0 | - | 2.04% |
| 2009-05-05 | 0 | 49.00 | 49.00 | 54.00 | - | - | 0 | 0 | - | 26.25 | 26.25 | 28.93 | - | - | 0 | - | 0.00% |
| 2009-05-04 | 0 | 49.00 | 49.00 | - | - | - | 0 | 0 | - | 26.25 | 26.25 | - | - | - | 0 | - | 0.00% |
| 2009-04-30 | 0 | 49.00 | 49.00 | - | - | - | 0 | 0 | - | 26.25 | 26.25 | - | - | - | 0 | - | 0.00% |
| 2009-04-29 | 0 | 49.00 | 49.00 | - | - | - | 0 | 0 | - | 26.25 | 26.25 | - | - | - | 0 | - | 0.00% |
| 2009-04-28 | 0 | 49.00 | 48.20 | - | 49.00 | 49.00 | 1,000 | 49,000 | 49.000 | 26.25 | 25.82 | - | 26.25 | 26.25 | 1,867 | 26.250 | -3.92% |
| 2009-04-27 | 0 | 51.00 | 48.00 | - | - | - | 0 | 0 | - | 27.32 | 25.71 | - | - | - | 0 | - | 0.00% |
| 2009-04-24 | 0 | 51.00 | 48.00 | - | - | - | 0 | 0 | - | 27.32 | 25.71 | - | - | - | 0 | - | 0.00% |
| 2009-04-23 | 0 | 51.00 | 50.50 | 52.00 | 51.00 | 51.00 | 1,000 | 51,000 | 51.000 | 27.32 | 27.05 | 27.86 | 27.32 | 27.32 | 1,867 | 27.322 | 2.20% |
| 2009-04-22 | 0 | 49.90 | 49.90 | - | - | - | 0 | 0 | - | 26.73 | 26.73 | - | - | - | 0 | - | 0.00% |
| 2009-04-21 | 0 | 49.90 | 48.00 | - | - | - | 0 | 0 | - | 26.73 | 25.71 | - | - | - | 0 | - | 0.00% |
| 2009-04-20 | 0 | 49.90 | 45.00 | - | - | - | 0 | 0 | - | 26.73 | 24.11 | - | - | - | 0 | - | 0.00% |
| 2009-04-17 | 0 | 49.90 | 48.95 | - | - | - | 0 | 0 | - | 26.73 | 26.22 | - | - | - | 0 | - | 0.00% |
| 2009-04-16 | 0 | 49.90 | 49.00 | - | - | - | 0 | 0 | - | 26.73 | 26.25 | - | - | - | 0 | - | 0.00% |
| 2009-04-15 | 0 | 49.90 | 49.00 | - | - | - | 0 | 0 | - | 26.73 | 26.25 | - | - | - | 0 | - | 0.00% |
| 2009-04-14 | 0 | 49.90 | 48.50 | - | - | - | 0 | 0 | - | 26.73 | 25.98 | - | - | - | 0 | - | 0.00% |
| 2009-04-09 | 0 | 49.90 | 48.00 | 50.80 | - | - | 0 | 0 | - | 26.73 | 25.71 | 27.21 | - | - | 0 | - | 0.00% |
| 2009-04-08 | 0 | 49.90 | 47.50 | 50.80 | 49.90 | 49.90 | 500 | 24,950 | 49.900 | 26.73 | 25.45 | 27.21 | 26.73 | 26.73 | 933 | 26.732 | 0.00% |
| 2009-04-07 | 0 | 49.90 | 48.00 | - | - | - | 0 | 0 | - | 26.73 | 25.71 | - | - | - | 0 | - | 0.00% |
| 2009-04-06 | 0 | 49.90 | 48.50 | 50.90 | 49.90 | 49.90 | 1,000 | 49,900 | 49.900 | 26.73 | 25.98 | 27.27 | 26.73 | 26.73 | 1,867 | 26.732 | 0.81% |
| 2009-04-03 | 0 | 49.50 | 46.00 | 50.50 | - | - | 0 | 0 | - | 26.52 | 24.64 | 27.05 | - | - | 0 | - | 0.00% |
| 2009-04-02 | 0 | 49.50 | - | 49.70 | - | - | 0 | 0 | - | 26.52 | - | 26.63 | - | - | 0 | - | 0.00% |
| 2009-04-01 | 0 | 49.50 | 47.00 | 51.00 | - | - | 0 | 0 | - | 26.52 | 25.18 | 27.32 | - | - | 0 | - | 0.00% |
| 2009-03-31 | 0 | 49.50 | 48.00 | 51.00 | - | - | 0 | 0 | - | 26.52 | 25.71 | 27.32 | - | - | 0 | - | 0.00% |
| 2009-03-30 | 0 | 49.50 | 48.00 | 50.50 | 49.50 | 49.50 | 1,000 | 49,500 | 49.500 | 26.52 | 25.71 | 27.05 | 26.52 | 26.52 | 1,867 | 26.518 | 1.23% |
| 2009-03-27 | 0 | 48.90 | 46.50 | - | - | - | 0 | 0 | - | 26.20 | 24.91 | - | - | - | 0 | - | 0.00% |
| 2009-03-26 | 0 | 48.90 | 48.55 | 50.00 | 48.90 | 48.90 | 1,000 | 48,900 | 48.900 | 26.20 | 26.01 | 26.79 | 26.20 | 26.20 | 1,867 | 26.197 | -1.21% |
| 2009-03-25 | 0 | 49.50 | 47.50 | 50.50 | 49.50 | 49.50 | 1,000 | 49,500 | 49.500 | 26.52 | 25.45 | 27.05 | 26.52 | 26.52 | 1,867 | 26.518 | 0.00% |
| 2009-03-24 | 0 | 49.50 | 47.05 | 49.50 | 49.50 | 49.50 | 1,000 | 49,500 | 49.500 | 26.52 | 25.21 | 26.52 | 26.52 | 26.52 | 1,867 | 26.518 | 4.65% |
| 2009-03-23 | 0 | 47.30 | 47.10 | - | - | - | 0 | 0 | - | 25.34 | 25.23 | - | - | - | 0 | - | 0.00% |
| 2009-03-20 | 0 | 47.30 | 47.10 | - | - | - | 0 | 0 | - | 25.34 | 25.23 | - | - | - | 0 | - | 0.00% |
| 2009-03-19 | 0 | 47.30 | 47.10 | - | 47.30 | 47.30 | 500 | 23,650 | 47.300 | 25.34 | 25.23 | - | 25.34 | 25.34 | 933 | 25.339 | 0.21% |
| 2009-03-18 | 0 | 47.20 | 47.10 | - | - | - | 0 | 0 | - | 25.29 | 25.23 | - | - | - | 0 | - | 0.00% |
| 2009-03-17 | 0 | 47.20 | 47.20 | - | - | - | 0 | 0 | - | 25.29 | 25.29 | - | - | - | 0 | - | 0.21% |
| 2009-03-16 | 0 | 47.10 | 47.10 | - | - | - | 0 | 0 | - | 25.23 | 25.23 | - | - | - | 0 | - | 0.11% |
| 2009-03-13 | 0 | 47.05 | 46.50 | - | - | - | 0 | 0 | - | 25.21 | 24.91 | - | - | - | 0 | - | 0.00% |
| 2009-03-12 | 0 | 47.05 | 46.80 | 48.00 | - | - | 0 | 0 | - | 25.21 | 25.07 | 25.71 | - | - | 0 | - | 0.00% |
| 2009-03-11 | 0 | 47.05 | 46.80 | 48.00 | - | - | 0 | 0 | - | 25.21 | 25.07 | 25.71 | - | - | 0 | - | 0.00% |
| 2009-03-10 | 0 | 47.05 | 45.50 | - | - | - | 0 | 0 | - | 25.21 | 24.38 | - | - | - | 0 | - | 0.00% |
| 2009-03-09 | 0 | 47.05 | 47.00 | 49.30 | 46.80 | 47.05 | 2,000 | 93,925 | 46.963 | 25.21 | 25.18 | 26.41 | 25.07 | 25.21 | 3,733 | 25.159 | -3.59% |
| 2009-03-06 | 0 | 48.80 | 48.00 | 49.30 | - | - | 0 | 0 | - | 26.14 | 25.71 | 26.41 | - | - | 0 | - | 0.00% |
| 2009-03-05 | 0 | 48.80 | 47.70 | - | - | - | 0 | 0 | - | 26.14 | 25.55 | - | - | - | 0 | - | 0.00% |
| 2009-03-04 | 0 | 48.80 | 47.00 | 49.50 | - | - | 0 | 0 | - | 26.14 | 25.18 | 26.52 | - | - | 0 | - | 0.00% |
| 2009-03-03 | 0 | 48.80 | 47.15 | 49.50 | - | - | 0 | 0 | - | 26.14 | 25.26 | 26.52 | - | - | 0 | - | 0.00% |
| 2009-03-02 | 0 | 48.80 | 47.00 | 49.80 | - | - | 0 | 0 | - | 26.14 | 25.18 | 26.68 | - | - | 0 | - | 0.00% |
| 2009-02-27 | 0 | 48.80 | 48.00 | 49.50 | - | - | 0 | 0 | - | 26.14 | 25.71 | 26.52 | - | - | 0 | - | -0.00% |
| 2009-02-26 | 0 | 51.00 | 50.00 | 51.50 | 51.00 | 51.20 | 10,112 | 515,588 | 50.988 | 26.14 | 25.63 | 26.40 | 26.14 | 26.25 | 19,727 | 26.137 | 0.00% |
| 2009-02-25 | 0 | 51.00 | 51.00 | 51.40 | 51.00 | 51.00 | 1,000 | 51,000 | 51.000 | 26.14 | 26.14 | 26.35 | 26.14 | 26.14 | 1,951 | 26.143 | -0.58% |
| 2009-02-24 | 0 | 51.30 | 51.00 | 51.30 | - | - | 0 | 0 | - | 26.30 | 26.14 | 26.30 | - | - | 0 | - | -0.39% |
| 2009-02-23 | 0 | 51.50 | 51.00 | 51.50 | 51.50 | 51.50 | 8,500 | 437,750 | 51.500 | 26.40 | 26.14 | 26.40 | 26.40 | 26.40 | 16,582 | 26.399 | 0.98% |
| 2009-02-20 | 0 | 51.00 | 50.55 | 51.50 | 51.00 | 51.00 | 500 | 25,500 | 51.000 | 26.14 | 25.91 | 26.40 | 26.14 | 26.14 | 975 | 26.143 | 0.00% |
| 2009-02-19 | 0 | 51.00 | 51.00 | 51.50 | 51.00 | 51.00 | 3,000 | 153,000 | 51.000 | 26.14 | 26.14 | 26.40 | 26.14 | 26.14 | 5,852 | 26.143 | -0.39% |
| 2009-02-18 | 0 | 51.20 | 51.05 | 51.50 | - | - | 0 | 0 | - | 26.25 | 26.17 | 26.40 | - | - | 0 | - | 0.00% |
| 2009-02-17 | 0 | 51.20 | 51.00 | 51.50 | 51.20 | 51.20 | 1,000 | 51,200 | 51.200 | 26.25 | 26.14 | 26.40 | 26.25 | 26.25 | 1,951 | 26.246 | -0.39% |
| 2009-02-16 | 0 | 51.40 | 50.90 | 51.40 | - | - | 0 | 0 | - | 26.35 | 26.09 | 26.35 | - | - | 0 | - | 0.00% |
| 2009-02-13 | 0 | 51.40 | 51.00 | 51.40 | - | - | 0 | 0 | - | 26.35 | 26.14 | 26.35 | - | - | 0 | - | 0.00% |
| 2009-02-12 | 0 | 51.40 | 51.05 | 51.40 | 51.40 | 51.40 | 1,000 | 51,400 | 51.400 | 26.35 | 26.17 | 26.35 | 26.35 | 26.35 | 1,951 | 26.348 | -0.19% |
| 2009-02-11 | 0 | 51.50 | 50.05 | 51.50 | - | - | 0 | 0 | - | 26.40 | 25.66 | 26.40 | - | - | 0 | - | 0.00% |
| 2009-02-10 | 0 | 51.50 | 51.00 | 51.80 | 51.00 | 51.50 | 8,000 | 410,500 | 51.313 | 26.40 | 26.14 | 26.55 | 26.14 | 26.40 | 15,606 | 26.303 | 0.98% |
| 2009-02-09 | 0 | 51.00 | 51.00 | 51.80 | 51.00 | 51.00 | 500 | 25,500 | 51.000 | 26.14 | 26.14 | 26.55 | 26.14 | 26.14 | 975 | 26.143 | -1.54% |
| 2009-02-06 | 0 | 51.80 | 51.50 | 52.00 | 51.50 | 51.80 | 5,500 | 283,400 | 51.527 | 26.55 | 26.40 | 26.66 | 26.40 | 26.55 | 10,729 | 26.413 | 0.68% |
| 2009-02-05 | 0 | 51.45 | 50.05 | 52.00 | - | - | 200 | 9,960 | 49.800 | 26.37 | 25.66 | 26.66 | - | - | 390 | 25.528 | 0.00% |
| 2009-02-04 | 0 | 51.45 | 51.00 | 51.45 | - | - | 0 | 0 | - | 26.37 | 26.14 | 26.37 | - | - | 0 | - | -0.10% |
| 2009-02-03 | 0 | 51.50 | 50.50 | 51.50 | - | - | 0 | 0 | - | 26.40 | 25.89 | 26.40 | - | - | 0 | - | 0.00% |
| 2009-02-02 | 0 | 51.50 | 50.05 | 51.50 | - | - | 0 | 0 | - | 26.40 | 25.66 | 26.40 | - | - | 0 | - | 0.00% |
| 2009-01-30 | 0 | 51.50 | 51.00 | 51.50 | 51.50 | 51.50 | 10,500 | 540,750 | 51.500 | 26.40 | 26.14 | 26.40 | 26.40 | 26.40 | 20,483 | 26.399 | 0.00% |
| 2009-01-29 | 0 | 51.50 | 51.05 | 52.00 | - | - | 0 | 0 | - | 26.40 | 26.17 | 26.66 | - | - | 0 | - | 0.00% |
| 2009-01-23 | 0 | 51.50 | 50.15 | 51.50 | - | - | 0 | 0 | - | 26.40 | 25.71 | 26.40 | - | - | 0 | - | 0.00% |
| 2009-01-22 | 0 | 51.50 | 51.00 | 51.50 | 51.00 | 51.50 | 10,500 | 535,750 | 51.024 | 26.40 | 26.14 | 26.40 | 26.14 | 26.40 | 20,483 | 26.155 | 2.79% |
| 2009-01-21 | 0 | 50.10 | 50.00 | - | 50.10 | 50.50 | 1,500 | 75,550 | 50.367 | 25.68 | 25.63 | - | 25.68 | 25.89 | 2,926 | 25.818 | -0.79% |
| 2009-01-20 | 0 | 50.50 | 50.50 | 53.00 | 50.00 | 50.00 | 10,000 | 500,000 | 50.000 | 25.89 | 25.89 | 27.17 | 25.63 | 25.63 | 19,508 | 25.630 | -3.81% |
| 2009-01-19 | 0 | 52.50 | 52.50 | 52.95 | 52.50 | 52.50 | 11,000 | 577,500 | 52.500 | 26.91 | 26.91 | 27.14 | 26.91 | 26.91 | 21,459 | 26.912 | 2.94% |
| 2009-01-16 | 0 | 51.00 | 51.00 | 52.00 | 51.00 | 51.00 | 1,000 | 51,000 | 51.000 | 26.14 | 26.14 | 26.66 | 26.14 | 26.14 | 1,951 | 26.143 | 0.00% |
| 2009-01-15 | 0 | 51.00 | 50.00 | 53.25 | 51.00 | 51.00 | 500 | 25,500 | 51.000 | 26.14 | 25.63 | 27.30 | 26.14 | 26.14 | 975 | 26.143 | 0.39% |
| 2009-01-14 | 0 | 50.80 | 50.00 | 52.00 | - | - | 0 | 0 | - | 26.04 | 25.63 | 26.66 | - | - | 0 | - | 0.00% |
| 2009-01-13 | 0 | 50.80 | 50.00 | 52.50 | - | - | 0 | 0 | - | 26.04 | 25.63 | 26.91 | - | - | 0 | - | 0.00% |
| 2009-01-12 | 0 | 50.80 | 50.10 | 52.00 | - | - | 0 | 0 | - | 26.04 | 25.68 | 26.66 | - | - | 0 | - | 0.00% |
| 2009-01-09 | 0 | 50.80 | 50.00 | - | - | - | 0 | 0 | - | 26.04 | 25.63 | - | - | - | 0 | - | 0.00% |
| 2009-01-08 | 0 | 50.80 | 49.00 | 52.00 | - | - | 0 | 0 | - | 26.04 | 25.12 | 26.66 | - | - | 0 | - | 0.00% |
| 2009-01-07 | 0 | 50.80 | 50.30 | - | - | - | 0 | 0 | - | 26.04 | 25.78 | - | - | - | 0 | - | 0.00% |
| 2009-01-06 | 0 | 50.80 | 50.80 | 53.00 | 50.00 | 50.00 | 500 | 25,000 | 50.000 | 26.04 | 26.04 | 27.17 | 25.63 | 25.63 | 975 | 25.630 | 0.99% |
| 2009-01-05 | 0 | 50.30 | 49.60 | 51.00 | - | - | 0 | 0 | - | 25.78 | 25.43 | 26.14 | - | - | 0 | - | 0.00% |
| 2009-01-02 | 0 | 50.30 | 50.30 | 51.80 | 50.20 | 50.80 | 7,000 | 352,850 | 50.407 | 25.78 | 25.78 | 26.55 | 25.73 | 26.04 | 13,656 | 25.839 | 2.65% |
| 2008-12-31 | 0 | 49.00 | 49.00 | 51.00 | 49.00 | 49.10 | 2,000 | 98,100 | 49.050 | 25.12 | 25.12 | 26.14 | 25.12 | 25.17 | 3,902 | 25.143 | -1.61% |
| 2008-12-30 | 0 | 49.80 | 49.50 | 51.30 | 49.00 | 49.80 | 2,000 | 98,800 | 49.400 | 25.53 | 25.37 | 26.30 | 25.12 | 25.53 | 3,902 | 25.323 | -3.30% |
| 2008-12-29 | 0 | 51.50 | 50.00 | 52.60 | 51.50 | 51.50 | 500 | 25,750 | 51.500 | 26.40 | 25.63 | 26.96 | 26.40 | 26.40 | 975 | 26.399 | -0.96% |
| 2008-12-24 | 0 | 52.00 | 52.00 | 52.50 | - | - | 0 | 0 | - | 26.66 | 26.66 | 26.91 | - | - | 0 | - | 0.00% |
| 2008-12-23 | 0 | 52.00 | 50.00 | 52.00 | - | - | 0 | 0 | - | 26.66 | 25.63 | 26.66 | - | - | 0 | - | 0.00% |
| 2008-12-22 | 0 | 52.00 | - | 53.00 | - | - | 0 | 0 | - | 26.66 | - | 27.17 | - | - | 0 | - | 0.00% |
| 2008-12-19 | 0 | 52.00 | 51.50 | 52.50 | - | - | 0 | 0 | - | 26.66 | 26.40 | 26.91 | - | - | 0 | - | 0.00% |
| 2008-12-18 | 0 | 52.00 | 50.00 | 53.00 | 51.00 | 52.00 | 2,500 | 129,500 | 51.800 | 26.66 | 25.63 | 27.17 | 26.14 | 26.66 | 4,877 | 26.553 | 4.00% |
| 2008-12-17 | 0 | 50.00 | 49.50 | 51.00 | 49.00 | 50.00 | 2,500 | 124,500 | 49.800 | 25.63 | 25.37 | 26.14 | 25.12 | 25.63 | 4,877 | 25.528 | 6.38% |
| 2008-12-16 | 0 | 47.00 | 47.00 | - | - | - | 0 | 0 | - | 24.09 | 24.09 | - | - | - | 0 | - | 1.95% |
| 2008-12-15 | 0 | 46.10 | 45.20 | 49.00 | - | - | 0 | 0 | - | 23.63 | 23.17 | 25.12 | - | - | 0 | - | 0.00% |
| 2008-12-12 | 0 | 46.10 | 46.00 | 47.00 | - | - | 0 | 0 | - | 23.63 | 23.58 | 24.09 | - | - | 0 | - | 0.00% |
| 2008-12-11 | 0 | 46.10 | 46.10 | - | - | - | 0 | 0 | - | 23.63 | 23.63 | - | - | - | 0 | - | 0.22% |
| 2008-12-10 | 0 | 46.00 | 45.60 | - | - | - | 0 | 0 | - | 23.58 | 23.37 | - | - | - | 0 | - | 0.00% |
| 2008-12-09 | 0 | 46.00 | 46.00 | 48.75 | - | - | 0 | 0 | - | 23.58 | 23.58 | 24.99 | - | - | 0 | - | 0.00% |
| 2008-12-08 | 0 | 46.00 | 45.20 | - | - | - | 0 | 0 | - | 23.58 | 23.17 | - | - | - | 0 | - | 0.00% |
| 2008-12-05 | 0 | 46.00 | 45.90 | 47.00 | 46.00 | 46.20 | 5,500 | 253,500 | 46.091 | 23.58 | 23.53 | 24.09 | 23.58 | 23.68 | 10,729 | 23.627 | 0.66% |
| 2008-12-04 | 0 | 45.70 | 45.70 | 46.00 | 45.60 | 46.80 | 5,500 | 252,800 | 45.964 | 23.43 | 23.43 | 23.58 | 23.37 | 23.99 | 10,729 | 23.561 | -0.65% |
| 2008-12-03 | 0 | 46.00 | 45.00 | 46.00 | 46.00 | 46.00 | 500 | 23,000 | 46.000 | 23.58 | 23.07 | 23.58 | 23.58 | 23.58 | 975 | 23.580 | 0.00% |
| 2008-12-02 | 0 | 46.00 | - | 46.00 | - | - | 0 | 0 | - | 23.58 | - | 23.58 | - | - | 0 | - | 0.00% |
| 2008-12-01 | 0 | 46.00 | 44.80 | 46.60 | 44.95 | 46.00 | 3,500 | 158,400 | 45.257 | 23.58 | 22.96 | 23.89 | 23.04 | 23.58 | 6,828 | 23.199 | 4.31% |
| 2008-11-28 | 0 | 44.10 | 44.00 | 45.10 | - | - | 0 | 0 | - | 22.61 | 22.55 | 23.12 | - | - | 0 | - | 0.00% |
| 2008-11-27 | 0 | 44.10 | 43.95 | 45.00 | 44.00 | 44.50 | 2,000 | 88,300 | 44.150 | 22.61 | 22.53 | 23.07 | 22.55 | 22.81 | 3,902 | 22.632 | 1.38% |
| 2008-11-26 | 0 | 43.50 | 43.50 | 45.15 | 43.50 | 43.50 | 500 | 21,750 | 43.500 | 22.30 | 22.30 | 23.14 | 22.30 | 22.30 | 975 | 22.298 | -1.47% |
| 2008-11-25 | 0 | 44.15 | 42.05 | 45.15 | - | - | 0 | 0 | - | 22.63 | 21.56 | 23.14 | - | - | 0 | - | 0.00% |
| 2008-11-24 | 0 | 44.15 | 42.05 | 44.15 | - | - | 0 | 0 | - | 22.63 | 21.56 | 22.63 | - | - | 0 | - | 0.00% |
| 2008-11-21 | 0 | 44.15 | 43.30 | 44.15 | 44.25 | 44.25 | 1,500 | 66,350 | 44.233 | 22.63 | 22.20 | 22.63 | 22.68 | 22.68 | 2,926 | 22.674 | -2.21% |
| 2008-11-20 | 0 | 45.15 | - | 46.00 | - | - | 0 | 0 | - | 23.14 | - | 23.58 | - | - | 0 | - | 0.00% |
| 2008-11-19 | 0 | 45.15 | - | 46.00 | - | - | 0 | 0 | - | 23.14 | - | 23.58 | - | - | 0 | - | 0.00% |
| 2008-11-18 | 0 | 45.15 | - | 46.00 | - | - | 0 | 0 | - | 23.14 | - | 23.58 | - | - | 0 | - | 0.00% |
| 2008-11-17 | 0 | 45.15 | - | 46.00 | - | - | 0 | 0 | - | 23.14 | - | 23.58 | - | - | 0 | - | 0.00% |
| 2008-11-14 | 0 | 45.15 | 44.10 | 45.95 | 45.00 | 45.15 | 1,500 | 67,575 | 45.050 | 23.14 | 22.61 | 23.55 | 23.07 | 23.14 | 2,926 | 23.093 | 2.61% |
| 2008-11-13 | 0 | 44.00 | 44.00 | 45.00 | 44.00 | 44.05 | 4,000 | 176,050 | 44.013 | 22.55 | 22.55 | 23.07 | 22.55 | 22.58 | 7,803 | 22.561 | -2.22% |
| 2008-11-12 | 0 | 45.00 | 42.60 | 46.00 | - | - | 0 | 0 | - | 23.07 | 21.84 | 23.58 | - | - | 0 | - | 0.00% |
| 2008-11-11 | 0 | 45.00 | 43.05 | 46.00 | - | - | 0 | 0 | - | 23.07 | 22.07 | 23.58 | - | - | 0 | - | 0.00% |
| 2008-11-10 | 0 | 45.00 | - | 46.00 | - | - | 0 | 0 | - | 23.07 | - | 23.58 | - | - | 0 | - | 0.00% |
| 2008-11-07 | 0 | 45.00 | 42.90 | 46.00 | - | - | 0 | 0 | - | 23.07 | 21.99 | 23.58 | - | - | 0 | - | 0.00% |
| 2008-11-06 | 0 | 45.00 | 43.00 | 46.00 | 45.00 | 45.00 | 1,000 | 45,000 | 45.000 | 23.07 | 22.04 | 23.58 | 23.07 | 23.07 | 1,951 | 23.067 | 2.27% |
| 2008-11-05 | 0 | 44.00 | 43.50 | 45.30 | 44.00 | 44.00 | 1,000 | 44,000 | 44.000 | 22.55 | 22.30 | 23.22 | 22.55 | 22.55 | 1,951 | 22.555 | -0.68% |
| 2008-11-04 | 0 | 44.30 | 44.05 | 45.50 | 44.30 | 44.30 | 1,000 | 44,300 | 44.300 | 22.71 | 22.58 | 23.32 | 22.71 | 22.71 | 1,951 | 22.709 | -0.45% |
| 2008-11-03 | 0 | 44.50 | 43.00 | 45.50 | 44.50 | 45.00 | 2,500 | 111,500 | 44.600 | 22.81 | 22.04 | 23.32 | 22.81 | 23.07 | 4,877 | 22.862 | 2.30% |
| 2008-10-31 | 0 | 43.50 | 41.55 | - | 42.50 | 43.50 | 5,000 | 215,800 | 43.160 | 22.30 | 21.30 | - | 21.79 | 22.30 | 9,754 | 22.124 | -1.14% |
| 2008-10-30 | 0 | 44.00 | 39.05 | 45.00 | 44.00 | 44.50 | 2,500 | 110,800 | 44.320 | 22.55 | 20.02 | 23.07 | 22.55 | 22.81 | 4,877 | 22.719 | -0.68% |
| 2008-10-29 | 0 | 44.30 | 40.00 | 44.30 | 44.50 | 44.50 | 2,000 | 89,000 | 44.500 | 22.71 | 20.50 | 22.71 | 22.81 | 22.81 | 3,902 | 22.811 | -1.56% |
| 2008-10-28 | 0 | 45.00 | 32.00 | 45.00 | - | - | 0 | 0 | - | 23.07 | 16.40 | 23.07 | - | - | 0 | - | 0.00% |
| 2008-10-27 | 0 | 45.00 | 35.50 | 57.80 | 45.00 | 45.00 | 1,000 | 45,000 | 45.000 | 23.07 | 18.20 | 29.63 | 23.07 | 23.07 | 1,951 | 23.067 | -23.73% |
| 2008-10-24 | 0 | 59.00 | - | 59.00 | - | - | 0 | 0 | - | 30.24 | - | 30.24 | - | - | 0 | - | -2.96% |
| 2008-10-23 | 0 | 60.80 | - | 60.80 | - | - | 0 | 0 | - | 31.17 | - | 31.17 | - | - | 0 | - | -0.82% |
| 2008-10-22 | 0 | 61.30 | - | 61.30 | - | - | 0 | 0 | - | 31.42 | - | 31.42 | - | - | 0 | - | -1.13% |
| 2008-10-21 | 0 | 62.00 | - | 62.00 | - | - | 0 | 0 | - | 31.78 | - | 31.78 | - | - | 0 | - | 0.00% |
| 2008-10-20 | 0 | 62.00 | - | 62.00 | - | - | 0 | 0 | - | 31.78 | - | 31.78 | - | - | 0 | - | 0.00% |
| 2008-10-17 | 0 | 62.00 | - | 62.70 | - | - | 0 | 0 | - | 31.78 | - | 32.14 | - | - | 0 | - | 0.00% |
| 2008-10-16 | 0 | 62.00 | - | 62.00 | - | - | 0 | 0 | - | 31.78 | - | 31.78 | - | - | 0 | - | -1.59% |
| 2008-10-15 | 0 | 63.00 | - | 63.00 | 63.00 | 63.00 | 500 | 31,500 | 63.000 | 32.29 | - | 32.29 | 32.29 | 32.29 | 975 | 32.294 | 0.00% |
| 2008-10-14 | 0 | 63.00 | - | 63.00 | - | - | 0 | 0 | - | 32.29 | - | 32.29 | - | - | 0 | - | 0.00% |
| 2008-10-13 | 0 | 63.00 | - | 63.00 | - | - | 0 | 0 | - | 32.29 | - | 32.29 | - | - | 0 | - | 0.00% |
| 2008-10-10 | 0 | 63.00 | - | 63.00 | - | - | 0 | 0 | - | 32.29 | - | 32.29 | - | - | 0 | - | 0.00% |
| 2008-10-09 | 0 | 63.00 | - | 63.00 | - | - | 0 | 0 | - | 32.29 | - | 32.29 | - | - | 0 | - | 0.00% |
| 2008-10-08 | 0 | 63.00 | - | 63.00 | 64.00 | 64.00 | 500 | 32,000 | 64.000 | 32.29 | - | 32.29 | 32.81 | 32.81 | 975 | 32.807 | -3.08% |
| 2008-10-06 | 0 | 65.00 | - | 65.50 | - | - | 0 | 0 | - | 33.32 | - | 33.58 | - | - | 0 | - | 0.00% |
| 2008-10-03 | 0 | 65.00 | - | - | - | - | 0 | 0 | - | 33.32 | - | - | - | - | 0 | - | 0.00% |
| 2008-10-02 | 0 | 65.00 | - | 66.00 | - | - | 0 | 0 | - | 33.32 | - | 33.83 | - | - | 0 | - | 0.00% |
| 2008-09-30 | 0 | 65.00 | - | 65.00 | 65.00 | 65.00 | 1,000 | 65,000 | 65.000 | 33.32 | - | 33.32 | 33.32 | 33.32 | 1,951 | 33.320 | -2.11% |
| 2008-09-29 | 0 | 66.40 | - | 66.70 | - | - | 0 | 0 | - | 34.04 | - | 34.19 | - | - | 0 | - | 0.00% |
| 2008-09-26 | 0 | 66.40 | - | 67.40 | - | - | 0 | 0 | - | 34.04 | - | 34.55 | - | - | 0 | - | 0.00% |
| 2008-09-25 | 0 | 66.40 | - | - | - | - | 0 | 0 | - | 34.04 | - | - | - | - | 0 | - | 0.00% |
| 2008-09-24 | 0 | 66.40 | - | 68.00 | - | - | 0 | 0 | - | 34.04 | - | 34.86 | - | - | 0 | - | 0.00% |
| 2008-09-23 | 0 | 66.40 | - | 67.00 | - | - | 0 | 0 | - | 34.04 | - | 34.34 | - | - | 0 | - | 0.00% |
| 2008-09-22 | 0 | 66.40 | - | 67.00 | - | - | 0 | 0 | - | 34.04 | - | 34.34 | - | - | 0 | - | 0.00% |
| 2008-09-19 | 0 | 66.40 | - | 66.40 | - | - | 0 | 0 | - | 34.04 | - | 34.04 | - | - | 0 | - | -0.60% |
| 2008-09-18 | 0 | 66.80 | - | 66.80 | - | - | 0 | 0 | - | 34.24 | - | 34.24 | - | - | 0 | - | -0.74% |
| 2008-09-17 | 0 | 67.30 | - | 67.30 | - | - | 0 | 0 | - | 34.50 | - | 34.50 | - | - | 0 | - | -1.03% |
| 2008-09-16 | 0 | 68.00 | 61.10 | 70.00 | 61.00 | 68.00 | 11,500 | 712,000 | 61.913 | 34.86 | 31.32 | 35.88 | 31.27 | 34.86 | 22,434 | 31.737 | 3.19% |
| 2008-09-12 | 0 | 65.90 | 66.00 | 66.70 | 64.70 | 65.90 | 8,500 | 553,850 | 65.159 | 33.78 | 33.83 | 34.19 | 33.17 | 33.78 | 16,582 | 33.401 | 1.38% |
| 2008-09-11 | 0 | 65.00 | 65.00 | 65.40 | 64.05 | 64.05 | 1,000 | 64,050 | 64.050 | 33.32 | 33.32 | 33.52 | 32.83 | 32.83 | 1,951 | 32.833 | -0.76% |
| 2008-09-10 | 0 | 65.50 | 65.10 | 65.70 | 65.50 | 65.70 | 3,000 | 196,900 | 65.633 | 33.58 | 33.37 | 33.68 | 33.58 | 33.68 | 5,852 | 33.644 | -0.30% |
| 2008-09-09 | 0 | 65.70 | - | 66.20 | - | - | 0 | 0 | - | 33.68 | - | 33.93 | - | - | 0 | - | 0.00% |
| 2008-09-08 | 0 | 65.70 | 65.00 | 66.00 | 65.00 | 65.70 | 3,500 | 228,200 | 65.200 | 33.68 | 33.32 | 33.83 | 33.32 | 33.68 | 6,828 | 33.422 | 0.92% |
| 2008-09-05 | 0 | 65.10 | 64.00 | 66.00 | - | - | 0 | 0 | - | 33.37 | 32.81 | 33.83 | - | - | 0 | - | 0.00% |
| 2008-09-04 | 0 | 65.10 | 65.10 | 66.50 | 65.10 | 65.10 | 500 | 32,550 | 65.100 | 33.37 | 33.37 | 34.09 | 33.37 | 33.37 | 975 | 33.371 | -1.44% |
| 2008-09-03 | 0 | 66.05 | 65.10 | 66.80 | - | - | 0 | 0 | - | 33.86 | 33.37 | 34.24 | - | - | 0 | - | 0.00% |
| 2008-09-02 | 0 | 66.05 | 66.05 | 68.00 | 66.00 | 66.00 | 500 | 33,000 | 66.000 | 33.86 | 33.86 | 34.86 | 33.83 | 33.83 | 975 | 33.832 | -1.42% |
| 2008-09-01 | 0 | 67.00 | 64.00 | - | - | - | 0 | 0 | - | 34.34 | 32.81 | - | - | - | 0 | - | 0.00% |
| 2008-08-29 | 0 | 67.00 | - | 67.00 | - | - | 0 | 0 | - | 34.34 | - | 34.34 | - | - | 0 | - | 0.00% |
| 2008-08-28 | 0 | 67.00 | - | - | - | - | 0 | 0 | - | 34.34 | - | - | - | - | 0 | - | 0.00% |
| 2008-08-27 | 0 | 67.00 | 65.00 | 67.00 | - | - | 0 | 0 | - | 34.34 | 33.32 | 34.34 | - | - | 0 | - | -1.47% |
| 2008-08-26 | 0 | 68.00 | 67.00 | - | 66.60 | 68.00 | 3,500 | 234,250 | 66.929 | 34.86 | 34.34 | - | 34.14 | 34.86 | 6,828 | 34.308 | 1.95% |
| 2008-08-25 | 0 | 66.70 | 65.00 | 66.70 | 66.70 | 66.70 | 1,000 | 66,700 | 66.700 | 34.19 | 33.32 | 34.19 | 34.19 | 34.19 | 1,951 | 34.191 | -0.45% |
| 2008-08-21 | 0 | 67.00 | 64.50 | 67.00 | - | - | 0 | 0 | - | 34.34 | 33.06 | 34.34 | - | - | 0 | - | 0.00% |
| 2008-08-20 | 0 | 67.00 | 65.00 | 67.00 | - | - | 0 | 0 | - | 34.34 | 33.32 | 34.34 | - | - | 0 | - | 0.00% |
| 2008-08-19 | 0 | 67.00 | 65.80 | 68.80 | - | - | 0 | 0 | - | 34.34 | 33.73 | 35.27 | - | - | 0 | - | 0.00% |
| 2008-08-18 | 0 | 67.00 | 67.00 | 68.00 | 67.00 | 67.00 | 2,500 | 167,500 | 67.000 | 34.34 | 34.34 | 34.86 | 34.34 | 34.34 | 4,877 | 34.345 | 0.00% |
| 2008-08-15 | 0 | 67.00 | 67.00 | 69.50 | 67.00 | 67.00 | 2,500 | 167,500 | 67.000 | 34.34 | 34.34 | 35.63 | 34.34 | 34.34 | 4,877 | 34.345 | 0.00% |
| 2008-08-14 | 0 | 67.00 | 67.00 | 67.80 | 66.50 | 66.50 | 500 | 33,250 | 66.500 | 34.34 | 34.34 | 34.75 | 34.09 | 34.09 | 975 | 34.088 | -1.47% |
| 2008-08-13 | 0 | 68.00 | 67.00 | 68.50 | - | - | 0 | 0 | - | 34.86 | 34.34 | 35.11 | - | - | 0 | - | 0.00% |
| 2008-08-12 | 0 | 68.00 | 67.00 | 68.50 | 68.00 | 68.00 | 500 | 34,000 | 68.000 | 34.86 | 34.34 | 35.11 | 34.86 | 34.86 | 975 | 34.857 | 0.00% |
| 2008-08-11 | 0 | 68.00 | 66.50 | 69.00 | 65.90 | 68.00 | 4,000 | 266,625 | 66.656 | 34.86 | 34.09 | 35.37 | 33.78 | 34.86 | 7,803 | 34.169 | 0.74% |
| 2008-08-08 | 0 | 67.50 | 65.00 | 67.50 | - | - | 0 | 0 | - | 34.60 | 33.32 | 34.60 | - | - | 0 | - | 0.00% |
| 2008-08-07 | 0 | 67.50 | 66.50 | 67.50 | - | - | 0 | 0 | - | 34.60 | 34.09 | 34.60 | - | - | 0 | - | 0.00% |
| 2008-08-05 | 0 | 67.50 | 65.00 | 67.50 | - | - | 0 | 0 | - | 34.60 | 33.32 | 34.60 | - | - | 0 | - | -2.17% |
| 2008-08-04 | 0 | 69.00 | - | 70.20 | - | - | 0 | 0 | - | 35.37 | - | 35.99 | - | - | 0 | - | 0.00% |
| 2008-08-01 | 0 | 69.00 | 68.00 | 69.80 | 69.00 | 69.00 | 1,000 | 69,000 | 69.000 | 35.37 | 34.86 | 35.78 | 35.37 | 35.37 | 1,951 | 35.370 | -1.15% |
| 2008-07-31 | 0 | 69.80 | 69.30 | 69.80 | - | - | 0 | 0 | - | 35.78 | 35.52 | 35.78 | - | - | 0 | - | 0.00% |
| 2008-07-30 | 0 | 69.80 | 69.60 | 70.00 | 69.80 | 70.00 | 2,500 | 174,800 | 69.920 | 35.78 | 35.68 | 35.88 | 35.78 | 35.88 | 4,877 | 35.842 | 0.43% |
| 2008-07-29 | 0 | 69.50 | 69.50 | 70.00 | 68.60 | 69.50 | 4,500 | 311,000 | 69.111 | 35.63 | 35.63 | 35.88 | 35.16 | 35.63 | 8,779 | 35.427 | 2.51% |
| 2008-07-28 | 0 | 67.80 | 67.80 | 69.00 | - | - | 0 | 0 | - | 34.75 | 34.75 | 35.37 | - | - | 0 | - | 0.00% |
| 2008-07-25 | 0 | 67.80 | 67.50 | - | - | - | 0 | 0 | - | 34.75 | 34.60 | - | - | - | 0 | - | 0.00% |
| 2008-07-24 | 0 | 67.80 | 67.80 | - | - | - | 0 | 0 | - | 34.75 | 34.75 | - | - | - | 0 | - | 0.44% |
| 2008-07-23 | 0 | 67.50 | 67.50 | - | - | - | 0 | 0 | - | 34.60 | 34.60 | - | - | - | 0 | - | 1.05% |
| 2008-07-22 | 0 | 66.80 | 66.80 | - | - | - | 0 | 0 | - | 34.24 | 34.24 | - | - | - | 0 | - | 0.00% |
| 2008-07-21 | 0 | 66.80 | 66.80 | - | - | - | 0 | 0 | - | 34.24 | 34.24 | - | - | - | 0 | - | 0.45% |
| 2008-07-18 | 0 | 66.50 | 65.70 | - | 66.50 | 66.50 | 500 | 33,250 | 66.500 | 34.09 | 33.68 | - | 34.09 | 34.09 | 975 | 34.088 | -0.75% |
| 2008-07-17 | 0 | 67.00 | - | - | - | - | 0 | 0 | - | 34.34 | - | - | - | - | 0 | - | 0.00% |
| 2008-07-16 | 0 | 67.00 | 63.00 | 67.50 | - | - | 0 | 0 | - | 34.34 | 32.29 | 34.60 | - | - | 0 | - | 0.00% |
| 2008-07-15 | 0 | 67.00 | - | 67.85 | 67.00 | 67.00 | 1,000 | 67,000 | 67.000 | 34.34 | - | 34.78 | 34.34 | 34.34 | 1,951 | 34.345 | -1.76% |
| 2008-07-14 | 0 | 68.20 | 67.20 | 69.20 | 68.20 | 68.20 | 500 | 34,100 | 68.200 | 34.96 | 34.45 | 35.47 | 34.96 | 34.96 | 975 | 34.960 | -1.45% |
| 2008-07-11 | 0 | 69.20 | 68.20 | 69.50 | - | - | 0 | 0 | - | 35.47 | 34.96 | 35.63 | - | - | 0 | - | 0.00% |
| 2008-07-10 | 0 | 69.20 | 68.20 | 70.00 | - | - | 0 | 0 | - | 35.47 | 34.96 | 35.88 | - | - | 0 | - | -0.00% |
| 2008-07-09 | 0 | 70.40 | 69.50 | 70.40 | 69.50 | 70.50 | 4,000 | 280,250 | 70.063 | 35.47 | 35.02 | 35.47 | 35.02 | 35.52 | 7,939 | 35.302 | 2.77% |
| 2008-07-08 | 0 | 68.50 | 68.00 | 69.50 | 67.80 | 68.80 | 2,500 | 170,700 | 68.280 | 34.52 | 34.26 | 35.02 | 34.16 | 34.67 | 4,962 | 34.404 | 1.18% |
| 2008-07-07 | 0 | 67.70 | 67.00 | 68.50 | - | - | 0 | 0 | - | 34.11 | 33.76 | 34.52 | - | - | 0 | - | 0.00% |
| 2008-07-04 | 0 | 67.70 | 66.60 | 69.50 | 67.00 | 67.70 | 14,000 | 947,100 | 67.650 | 34.11 | 33.56 | 35.02 | 33.76 | 34.11 | 27,785 | 34.087 | 1.04% |
| 2008-07-03 | 0 | 67.00 | 66.80 | 69.50 | 67.00 | 67.00 | 500 | 33,500 | 67.000 | 33.76 | 33.66 | 35.02 | 33.76 | 33.76 | 992 | 33.759 | -0.15% |
| 2008-07-02 | 0 | 67.10 | 67.10 | 69.50 | 67.00 | 67.00 | 500 | 33,500 | 67.000 | 33.81 | 33.81 | 35.02 | 33.76 | 33.76 | 992 | 33.759 | 0.45% |
| 2008-06-30 | 0 | 66.80 | 66.80 | 67.80 | 66.80 | 66.80 | 500 | 33,400 | 66.800 | 33.66 | 33.66 | 34.16 | 33.66 | 33.66 | 992 | 33.659 | 0.00% |
| 2008-06-27 | 0 | 66.80 | 66.80 | 68.00 | 66.80 | 66.80 | 1,000 | 66,800 | 66.800 | 33.66 | 33.66 | 34.26 | 33.66 | 33.66 | 1,985 | 33.659 | -2.48% |
| 2008-06-26 | 0 | 68.50 | 68.00 | 69.00 | - | - | 0 | 0 | - | 34.52 | 34.26 | 34.77 | - | - | 0 | - | 0.00% |
| 2008-06-25 | 0 | 68.50 | - | 68.50 | - | - | 0 | 0 | - | 34.52 | - | 34.52 | - | - | 0 | - | -1.44% |
| 2008-06-24 | 0 | 69.50 | 65.05 | 69.50 | - | - | 0 | 0 | - | 35.02 | 32.78 | 35.02 | - | - | 0 | - | 0.00% |
| 2008-06-23 | 0 | 69.50 | 66.80 | 70.00 | 65.50 | 69.50 | 4,500 | 302,250 | 67.167 | 35.02 | 33.66 | 35.27 | 33.00 | 35.02 | 8,931 | 33.843 | 8.59% |
| 2008-06-20 | 0 | 64.00 | - | - | - | - | 0 | 0 | - | 32.25 | - | - | - | - | 0 | - | 0.00% |
| 2008-06-19 | 0 | 64.00 | - | - | - | - | 0 | 0 | - | 32.25 | - | - | - | - | 0 | - | 0.00% |
| 2008-06-18 | 0 | 64.00 | 63.50 | 65.00 | - | - | 0 | 0 | - | 32.25 | 32.00 | 32.75 | - | - | 0 | - | 0.00% |
| 2008-06-17 | 0 | 64.00 | 63.50 | 64.50 | - | - | 0 | 0 | - | 32.25 | 32.00 | 32.50 | - | - | 0 | - | 0.00% |
| 2008-06-16 | 0 | 64.00 | 63.30 | 65.00 | - | - | 0 | 0 | - | 32.25 | 31.89 | 32.75 | - | - | 0 | - | 0.00% |
| 2008-06-13 | 0 | 64.00 | 63.20 | 64.00 | - | - | 500 | 31,650 | 63.300 | 32.25 | 31.84 | 32.25 | - | - | 992 | 31.895 | 0.00% |
| 2008-06-12 | 0 | 64.00 | 63.50 | 64.50 | 64.00 | 64.00 | 500 | 32,000 | 64.000 | 32.25 | 32.00 | 32.50 | 32.25 | 32.25 | 992 | 32.248 | 0.00% |
| 2008-06-11 | 0 | 64.00 | 63.10 | - | - | - | 0 | 0 | - | 32.25 | 31.79 | - | - | - | 0 | - | 0.00% |
| 2008-06-10 | 0 | 64.00 | 63.00 | - | - | - | 0 | 0 | - | 32.25 | 31.74 | - | - | - | 0 | - | 0.00% |
| 2008-06-06 | 0 | 64.00 | 63.30 | - | - | - | 0 | 0 | - | 32.25 | 31.89 | - | - | - | 0 | - | 0.00% |
| 2008-06-05 | 0 | 64.00 | 63.50 | - | 64.00 | 64.00 | 2,500 | 160,000 | 64.000 | 32.25 | 32.00 | - | 32.25 | 32.25 | 4,962 | 32.248 | -1.54% |
| 2008-06-04 | 0 | 65.00 | 65.00 | - | 65.00 | 65.00 | 1,000 | 65,000 | 65.000 | 32.75 | 32.75 | - | 32.75 | 32.75 | 1,985 | 32.752 | 1.88% |
| 2008-06-03 | 0 | 63.80 | 63.80 | 64.50 | - | - | 0 | 0 | - | 32.15 | 32.15 | 32.50 | - | - | 0 | - | 0.47% |
| 2008-06-02 | 0 | 63.50 | 62.50 | - | - | - | 0 | 0 | - | 32.00 | 31.49 | - | - | - | 0 | - | 0.00% |
| 2008-05-30 | 0 | 63.50 | 62.00 | 64.50 | 63.50 | 63.50 | 500 | 31,750 | 63.500 | 32.00 | 31.24 | 32.50 | 32.00 | 32.00 | 992 | 31.996 | 0.79% |
| 2008-05-29 | 0 | 63.00 | 62.20 | - | - | - | 0 | 0 | - | 31.74 | 31.34 | - | - | - | 0 | - | 0.00% |
| 2008-05-28 | 0 | 63.00 | 62.50 | 63.50 | - | - | 0 | 0 | - | 31.74 | 31.49 | 32.00 | - | - | 0 | - | 0.00% |
| 2008-05-27 | 0 | 63.00 | 61.95 | 63.50 | 61.95 | 63.00 | 3,000 | 187,450 | 62.483 | 31.74 | 31.21 | 32.00 | 31.21 | 31.74 | 5,954 | 31.483 | 2.77% |
| 2008-05-26 | 0 | 61.30 | 60.30 | 61.30 | - | - | 0 | 0 | - | 30.89 | 30.38 | 30.89 | - | - | 0 | - | -0.33% |
| 2008-05-23 | 0 | 61.50 | 60.60 | 61.80 | - | - | 0 | 0 | - | 30.99 | 30.53 | 31.14 | - | - | 0 | - | 0.00% |
| 2008-05-22 | 0 | 61.50 | 60.00 | 61.90 | 61.50 | 61.50 | 1,000 | 61,500 | 61.500 | 30.99 | 30.23 | 31.19 | 30.99 | 30.99 | 1,985 | 30.988 | 0.00% |
| 2008-05-21 | 0 | 61.50 | 59.90 | 62.00 | 61.50 | 61.50 | 1,000 | 61,500 | 61.500 | 30.99 | 30.18 | 31.24 | 30.99 | 30.99 | 1,985 | 30.988 | 0.33% |
| 2008-05-20 | 0 | 61.30 | 60.30 | 61.50 | - | - | 0 | 0 | - | 30.89 | 30.38 | 30.99 | - | - | 0 | - | 0.00% |
| 2008-05-19 | 0 | 61.30 | 60.30 | 61.80 | - | - | 0 | 0 | - | 30.89 | 30.38 | 31.14 | - | - | 0 | - | 0.00% |
| 2008-05-16 | 0 | 61.30 | 60.30 | 61.50 | - | - | 0 | 0 | - | 30.89 | 30.38 | 30.99 | - | - | 0 | - | 0.00% |
| 2008-05-15 | 0 | 61.30 | 60.20 | 61.50 | - | - | 0 | 0 | - | 30.89 | 30.33 | 30.99 | - | - | 0 | - | 0.00% |
| 2008-05-14 | 0 | 61.30 | 60.30 | 61.80 | - | - | 0 | 0 | - | 30.89 | 30.38 | 31.14 | - | - | 0 | - | 0.00% |
| 2008-05-13 | 0 | 61.30 | 60.00 | - | 61.30 | 61.30 | 1,000 | 61,300 | 61.300 | 30.89 | 30.23 | - | 30.89 | 30.89 | 1,985 | 30.887 | 0.49% |
| 2008-05-09 | 0 | 61.00 | - | 61.00 | - | - | 0 | 0 | - | 30.74 | - | 30.74 | - | - | 0 | - | -0.49% |
| 2008-05-08 | 0 | 61.30 | 59.50 | 61.90 | 61.30 | 61.30 | 500 | 30,650 | 61.300 | 30.89 | 29.98 | 31.19 | 30.89 | 30.89 | 992 | 30.887 | 1.49% |
| 2008-05-07 | 0 | 60.40 | 59.50 | 60.90 | - | - | 0 | 0 | - | 30.43 | 29.98 | 30.69 | - | - | 0 | - | 0.00% |
| 2008-05-06 | 0 | 60.40 | 60.30 | 61.30 | 60.40 | 60.40 | 1,000 | 60,400 | 60.400 | 30.43 | 30.38 | 30.89 | 30.43 | 30.43 | 1,985 | 30.434 | 0.33% |
| 2008-05-05 | 0 | 60.20 | 60.00 | 61.50 | 60.20 | 60.30 | 2,000 | 120,500 | 60.250 | 30.33 | 30.23 | 30.99 | 30.33 | 30.38 | 3,969 | 30.358 | -0.17% |
| 2008-05-02 | 0 | 60.30 | 59.30 | - | - | - | 0 | 0 | - | 30.38 | 29.88 | - | - | - | 0 | - | 0.00% |
| 2008-04-30 | 0 | 60.30 | 59.50 | - | - | - | 0 | 0 | - | 30.38 | 29.98 | - | - | - | 0 | - | 0.00% |
| 2008-04-29 | 0 | 60.30 | - | - | - | - | 0 | 0 | - | 30.38 | - | - | - | - | 0 | - | 0.00% |
| 2008-04-28 | 0 | 60.30 | 60.10 | 61.50 | - | - | 0 | 0 | - | 30.38 | 30.28 | 30.99 | - | - | 0 | - | 0.00% |
| 2008-04-25 | 0 | 60.30 | 60.30 | 61.00 | - | - | 0 | 0 | - | 30.38 | 30.38 | 30.74 | - | - | 0 | - | 0.17% |
| 2008-04-24 | 0 | 60.20 | 60.20 | 61.20 | 59.90 | 60.00 | 12,000 | 719,900 | 59.992 | 30.33 | 30.33 | 30.84 | 30.18 | 30.23 | 23,816 | 30.228 | 2.03% |
| 2008-04-23 | 0 | 59.00 | 58.50 | 60.00 | 59.00 | 59.00 | 3,000 | 177,000 | 59.000 | 29.73 | 29.48 | 30.23 | 29.73 | 29.73 | 5,954 | 29.728 | 0.00% |
| 2008-04-22 | 0 | 59.00 | 59.00 | 60.00 | - | - | 0 | 0 | - | 29.73 | 29.73 | 30.23 | - | - | 0 | - | 0.00% |
| 2008-04-21 | 0 | 59.00 | 59.00 | 60.00 | - | - | 0 | 0 | - | 29.73 | 29.73 | 30.23 | - | - | 0 | - | 0.00% |
| 2008-04-18 | 0 | 59.00 | - | - | - | - | 0 | 0 | - | 29.73 | - | - | - | - | 0 | - | 0.00% |
| 2008-04-17 | 0 | 59.00 | - | 60.00 | - | - | 0 | 0 | - | 29.73 | - | 30.23 | - | - | 0 | - | 0.00% |
| 2008-04-16 | 0 | 59.00 | - | 60.00 | - | - | 0 | 0 | - | 29.73 | - | 30.23 | - | - | 0 | - | 0.00% |
| 2008-04-15 | 0 | 59.00 | 58.00 | 60.00 | - | - | 0 | 0 | - | 29.73 | 29.22 | 30.23 | - | - | 0 | - | 0.00% |
| 2008-04-14 | 0 | 59.00 | - | - | - | - | 0 | 0 | - | 29.73 | - | - | - | - | 0 | - | 0.00% |
| 2008-04-11 | 0 | 59.00 | 58.00 | 60.00 | - | - | 0 | 0 | - | 29.73 | 29.22 | 30.23 | - | - | 0 | - | 0.00% |
| 2008-04-10 | 0 | 59.00 | 58.00 | 60.00 | - | - | 0 | 0 | - | 29.73 | 29.22 | 30.23 | - | - | 0 | - | 0.00% |
| 2008-04-09 | 0 | 59.00 | 58.00 | 60.00 | - | - | 0 | 0 | - | 29.73 | 29.22 | 30.23 | - | - | 0 | - | 0.00% |
| 2008-04-08 | 0 | 59.00 | 57.50 | 60.00 | - | - | 0 | 0 | - | 29.73 | 28.97 | 30.23 | - | - | 0 | - | 0.00% |
| 2008-04-07 | 0 | 59.00 | - | - | - | - | 0 | 0 | - | 29.73 | - | - | - | - | 0 | - | 0.00% |
| 2008-04-03 | 0 | 59.00 | 58.00 | 60.00 | - | - | 0 | 0 | - | 29.73 | 29.22 | 30.23 | - | - | 0 | - | 0.00% |
| 2008-04-02 | 0 | 59.00 | 58.00 | 60.00 | - | - | 0 | 0 | - | 29.73 | 29.22 | 30.23 | - | - | 0 | - | 0.00% |
| 2008-04-01 | 0 | 59.00 | 56.20 | - | - | - | 0 | 0 | - | 29.73 | 28.32 | - | - | - | 0 | - | 0.00% |
| 2008-03-31 | 0 | 59.00 | - | - | - | - | 0 | 0 | - | 29.73 | - | - | - | - | 0 | - | 0.00% |
| 2008-03-28 | 0 | 59.00 | 56.30 | 60.00 | 59.00 | 59.00 | 1,000 | 59,000 | 59.000 | 29.73 | 28.37 | 30.23 | 29.73 | 29.73 | 1,985 | 29.728 | 0.00% |
| 2008-03-27 | 0 | 59.00 | 55.00 | 60.00 | - | - | 0 | 0 | - | 29.73 | 27.71 | 30.23 | - | - | 0 | - | 0.00% |
| 2008-03-26 | 0 | 59.00 | - | - | - | - | 0 | 0 | - | 29.73 | - | - | - | - | 0 | - | 0.00% |
| 2008-03-25 | 0 | 59.00 | - | 59.50 | - | - | 0 | 0 | - | 29.73 | - | 29.98 | - | - | 0 | - | 0.00% |
| 2008-03-20 | 0 | 59.00 | - | 59.00 | 59.00 | 59.00 | 500 | 29,500 | 59.000 | 29.73 | - | 29.73 | 29.73 | 29.73 | 992 | 29.728 | 2.08% |
| 2008-03-19 | 0 | 57.80 | 57.80 | 60.00 | 57.80 | 57.80 | 500 | 28,900 | 57.800 | 29.12 | 29.12 | 30.23 | 29.12 | 29.12 | 992 | 29.124 | 2.66% |
| 2008-03-18 | 0 | 56.30 | 53.00 | - | - | - | 0 | 0 | - | 28.37 | 26.71 | - | - | - | 0 | - | 0.00% |
| 2008-03-17 | 0 | 56.30 | - | 60.00 | - | - | 0 | 0 | - | 28.37 | - | 30.23 | - | - | 0 | - | 0.00% |
| 2008-03-14 | 0 | 56.30 | 56.30 | - | 56.00 | 56.00 | 10,000 | 560,000 | 56.000 | 28.37 | 28.37 | - | 28.22 | 28.22 | 19,846 | 28.217 | -2.93% |
| 2008-03-13 | 0 | 58.00 | 57.00 | - | - | - | 0 | 0 | - | 29.22 | 28.72 | - | - | - | 0 | - | 0.00% |
| 2008-03-12 | 0 | 58.00 | 58.00 | 62.00 | - | - | 0 | 0 | - | 29.22 | 29.22 | 31.24 | - | - | 0 | - | 0.00% |
| 2008-03-11 | 0 | 58.00 | 57.20 | - | - | - | 0 | 0 | - | 29.22 | 28.82 | - | - | - | 0 | - | 0.00% |
| 2008-03-10 | 0 | 58.00 | 58.00 | 61.00 | - | - | 0 | 0 | - | 29.22 | 29.22 | 30.74 | - | - | 0 | - | 0.00% |
| 2008-03-07 | 0 | 58.00 | 58.00 | 60.40 | 58.00 | 58.00 | 500 | 29,000 | 58.000 | 29.22 | 29.22 | 30.43 | 29.22 | 29.22 | 992 | 29.224 | -3.49% |
| 2008-03-06 | 0 | 60.10 | - | 61.00 | - | - | 0 | 0 | - | 30.28 | - | 30.74 | - | - | 0 | - | 0.00% |
| 2008-03-05 | 0 | 60.10 | - | 61.00 | - | - | 0 | 0 | - | 30.28 | - | 30.74 | - | - | 0 | - | 0.00% |
| 2008-03-04 | 0 | 60.10 | 59.50 | 60.10 | 60.10 | 60.10 | 500 | 30,050 | 60.100 | 30.28 | 29.98 | 30.28 | 30.28 | 30.28 | 992 | 30.283 | 0.17% |
| 2008-03-03 | 0 | 60.00 | 60.00 | - | 59.00 | 59.00 | 1,000 | 59,000 | 59.000 | 30.23 | 30.23 | - | 29.73 | 29.73 | 1,985 | 29.728 | 0.33% |
| 2008-02-29 | 0 | 59.80 | 59.00 | - | - | - | 0 | 0 | - | 30.13 | 29.73 | - | - | - | 0 | - | 0.00% |
| 2008-02-28 | 0 | 59.80 | 58.80 | - | - | - | 0 | 0 | - | 30.13 | 29.63 | - | - | - | 0 | - | 0.00% |
| 2008-02-27 | 0 | 59.80 | 59.00 | - | - | - | 0 | 0 | - | 30.13 | 29.73 | - | - | - | 0 | - | 0.00% |
| 2008-02-26 | 0 | 59.80 | 59.80 | - | - | - | 0 | 0 | - | 30.13 | 30.13 | - | - | - | 0 | - | 0.00% |
| 2008-02-25 | 0 | 59.80 | 59.05 | - | - | - | 4 | 234 | 58.500 | 30.13 | 29.75 | - | - | - | 8 | 29.476 | 0.00% |
| 2008-02-22 | 0 | 59.80 | 59.80 | 61.00 | 59.80 | 59.80 | 1,467 | 88,287 | 60.182 | 30.13 | 30.13 | 30.74 | 30.13 | 30.13 | 2,911 | 30.324 | -1.97% |
| 2008-02-21 | 0 | 61.00 | - | 61.00 | - | - | 0 | 0 | - | 30.74 | - | 30.74 | - | - | 0 | - | 0.00% |
| 2008-02-20 | 0 | 61.00 | 60.00 | 61.00 | - | - | 0 | 0 | - | 30.74 | 30.23 | 30.74 | - | - | 0 | - | 0.00% |
| 2008-02-19 | 0 | 61.00 | 60.90 | 61.60 | 61.00 | 61.00 | 10,500 | 640,500 | 61.000 | 30.74 | 30.69 | 31.04 | 30.74 | 30.74 | 20,839 | 30.736 | 0.66% |
| 2008-02-18 | 0 | 60.60 | 60.30 | 62.00 | 60.60 | 60.60 | 1,500 | 90,900 | 60.600 | 30.53 | 30.38 | 31.24 | 30.53 | 30.53 | 2,977 | 30.535 | 0.66% |
| 2008-02-15 | 0 | 60.20 | 60.20 | 61.00 | 60.00 | 60.20 | 9,500 | 570,400 | 60.042 | 30.33 | 30.33 | 30.74 | 30.23 | 30.33 | 18,854 | 30.253 | -0.25% |
| 2008-02-14 | 0 | 60.35 | 60.30 | 61.50 | 60.35 | 60.35 | 500 | 30,175 | 60.350 | 30.41 | 30.38 | 30.99 | 30.41 | 30.41 | 992 | 30.409 | 0.58% |
| 2008-02-13 | 0 | 60.00 | 60.00 | 60.80 | 60.00 | 60.00 | 2,000 | 120,000 | 60.000 | 30.23 | 30.23 | 30.64 | 30.23 | 30.23 | 3,969 | 30.232 | -1.32% |
| 2008-02-12 | 0 | 60.80 | 60.00 | 61.00 | 60.00 | 60.80 | 11,000 | 660,800 | 60.073 | 30.64 | 30.23 | 30.74 | 30.23 | 30.64 | 21,831 | 30.269 | 1.33% |
| 2008-02-11 | 0 | 60.00 | 59.50 | 62.50 | 60.00 | 60.00 | 1,000 | 60,000 | 60.000 | 30.23 | 29.98 | 31.49 | 30.23 | 30.23 | 1,985 | 30.232 | -0.33% |
| 2008-02-06 | 0 | 60.20 | 60.00 | 62.00 | 60.20 | 60.20 | 1,000 | 60,200 | 60.200 | 30.33 | 30.23 | 31.24 | 30.33 | 30.33 | 1,985 | 30.333 | 0.00% |
| 2008-02-05 | 0 | 60.20 | 60.20 | 62.50 | 60.20 | 60.20 | 500 | 30,100 | 60.200 | 30.33 | 30.33 | 31.49 | 30.33 | 30.33 | 992 | 30.333 | -1.63% |
| 2008-02-04 | 0 | 61.20 | 60.50 | 61.50 | 61.20 | 63.00 | 6,500 | 400,500 | 61.615 | 30.84 | 30.48 | 30.99 | 30.84 | 31.74 | 12,900 | 31.046 | -0.49% |
| 2008-02-01 | 0 | 61.50 | 60.00 | 61.50 | 59.80 | 61.50 | 11,000 | 660,250 | 60.023 | 30.99 | 30.23 | 30.99 | 30.13 | 30.99 | 21,831 | 30.244 | 4.24% |
| 2008-01-31 | 0 | 59.00 | 59.00 | 60.45 | 59.00 | 59.00 | 2,500 | 147,500 | 59.000 | 29.73 | 29.73 | 30.46 | 29.73 | 29.73 | 4,962 | 29.728 | -1.67% |
| 2008-01-30 | 0 | 60.00 | 60.00 | 60.70 | 59.00 | 60.00 | 8,500 | 503,800 | 59.271 | 30.23 | 30.23 | 30.58 | 29.73 | 30.23 | 16,869 | 29.865 | -1.32% |
| 2008-01-29 | 0 | 60.80 | 59.00 | 61.35 | - | - | 0 | 0 | - | 30.64 | 29.73 | 30.91 | - | - | 0 | - | 0.00% |
| 2008-01-28 | 0 | 60.80 | 59.80 | 61.75 | - | - | 0 | 0 | - | 30.64 | 30.13 | 31.11 | - | - | 0 | - | 0.00% |
| 2008-01-25 | 0 | 60.80 | 59.00 | 61.50 | - | - | 0 | 0 | - | 30.64 | 29.73 | 30.99 | - | - | 0 | - | 0.00% |
| 2008-01-24 | 0 | 60.80 | 58.50 | 61.60 | 60.80 | 60.80 | 1,000 | 60,800 | 60.800 | 30.64 | 29.48 | 31.04 | 30.64 | 30.64 | 1,985 | 30.635 | 1.67% |
| 2008-01-23 | 0 | 59.80 | 58.00 | 61.00 | - | - | 0 | 0 | - | 30.13 | 29.22 | 30.74 | - | - | 0 | - | -0.00% |
| 2008-01-22 | 0 | 61.50 | - | 61.50 | 61.50 | 61.50 | 3,000 | 184,500 | 61.500 | 30.13 | - | 30.13 | 30.13 | 30.13 | 6,123 | 30.131 | -1.60% |
| 2008-01-21 | 0 | 62.50 | 61.00 | 62.50 | - | - | 0 | 0 | - | 30.62 | 29.89 | 30.62 | - | - | 0 | - | -0.32% |
| 2008-01-18 | 0 | 62.70 | - | 62.90 | 62.70 | 63.50 | 4,500 | 282,550 | 62.789 | 30.72 | - | 30.82 | 30.72 | 31.11 | 9,185 | 30.763 | -2.03% |
| 2008-01-17 | 0 | 64.00 | 60.50 | 64.00 | 62.00 | 64.00 | 3,000 | 188,000 | 62.667 | 31.36 | 29.64 | 31.36 | 30.38 | 31.36 | 6,123 | 30.703 | -0.47% |
| 2008-01-16 | 0 | 64.30 | 60.05 | 64.45 | - | - | 0 | 0 | - | 31.50 | 29.42 | 31.58 | - | - | 0 | - | 0.00% |
| 2008-01-15 | 0 | 64.30 | 63.00 | 64.45 | - | - | 0 | 0 | - | 31.50 | 30.87 | 31.58 | - | - | 0 | - | 0.00% |
| 2008-01-14 | 0 | 64.30 | 63.80 | 64.70 | - | - | 0 | 0 | - | 31.50 | 31.26 | 31.70 | - | - | 0 | - | 0.00% |
| 2008-01-11 | 0 | 64.30 | 64.00 | 64.50 | 64.00 | 64.30 | 1,500 | 96,150 | 64.100 | 31.50 | 31.36 | 31.60 | 31.36 | 31.50 | 3,062 | 31.405 | 0.78% |
| 2008-01-10 | 0 | 63.80 | 62.50 | 63.80 | 63.00 | 63.80 | 4,000 | 252,900 | 63.225 | 31.26 | 30.62 | 31.26 | 30.87 | 31.26 | 8,164 | 30.977 | 1.59% |
| 2008-01-09 | 0 | 62.80 | 62.50 | 62.90 | - | - | 0 | 0 | - | 30.77 | 30.62 | 30.82 | - | - | 0 | - | 0.00% |
| 2008-01-08 | 0 | 62.80 | 62.50 | 62.80 | 62.50 | 62.80 | 10,000 | 625,750 | 62.575 | 30.77 | 30.62 | 30.77 | 30.62 | 30.77 | 20,411 | 30.658 | 1.29% |
| 2008-01-07 | 0 | 62.00 | 62.00 | 62.80 | 62.00 | 62.00 | 21,000 | 1,302,000 | 62.000 | 30.38 | 30.38 | 30.77 | 30.38 | 30.38 | 42,862 | 30.376 | 0.81% |
| 2008-01-04 | 0 | 61.50 | 61.10 | 62.50 | - | - | 0 | 0 | - | 30.13 | 29.94 | 30.62 | - | - | 0 | - | 0.00% |
| 2008-01-03 | 0 | 61.50 | 60.70 | 62.10 | 61.50 | 62.00 | 11,500 | 712,650 | 61.970 | 30.13 | 29.74 | 30.43 | 30.13 | 30.38 | 23,472 | 30.361 | -0.65% |
| 2008-01-02 | 0 | 61.90 | 61.50 | 62.30 | 61.30 | 61.90 | 7,000 | 431,875 | 61.696 | 30.33 | 30.13 | 30.52 | 30.03 | 30.33 | 14,287 | 30.228 | 1.48% |
| 2007-12-31 | 0 | 61.00 | 60.00 | 61.00 | 60.20 | 61.00 | 2,500 | 152,100 | 60.840 | 29.89 | 29.40 | 29.89 | 29.49 | 29.89 | 5,103 | 29.808 | 1.67% |
| 2007-12-28 | 0 | 60.00 | 58.70 | 60.00 | 59.50 | 60.00 | 1,500 | 89,750 | 59.833 | 29.40 | 28.76 | 29.40 | 29.15 | 29.40 | 3,062 | 29.315 | 0.84% |
| 2007-12-27 | 0 | 59.50 | 58.50 | 60.00 | 59.50 | 59.50 | 1,000 | 59,500 | 59.500 | 29.15 | 28.66 | 29.40 | 29.15 | 29.15 | 2,041 | 29.152 | 2.23% |
| 2007-12-24 | 0 | 58.20 | - | - | 58.20 | 58.20 | 1,000 | 58,200 | 58.200 | 28.51 | - | - | 28.51 | 28.51 | 2,041 | 28.515 | 0.00% |
| 2007-12-21 | 0 | 58.20 | 57.10 | 59.00 | 57.50 | 58.20 | 2,500 | 144,500 | 57.800 | 28.51 | 27.98 | 28.91 | 28.17 | 28.51 | 5,103 | 28.319 | 3.01% |
| 2007-12-20 | 0 | 56.50 | 56.50 | 57.00 | 56.00 | 56.00 | 500 | 28,000 | 56.000 | 27.68 | 27.68 | 27.93 | 27.44 | 27.44 | 1,021 | 27.437 | 0.00% |
| 2007-12-19 | 0 | 56.50 | 56.00 | 58.90 | - | - | 0 | 0 | - | 27.68 | 27.44 | 28.86 | - | - | 0 | - | 0.00% |
| 2007-12-18 | 0 | 56.50 | - | 57.00 | - | - | 0 | 0 | - | 27.68 | - | 27.93 | - | - | 0 | - | 0.00% |
| 2007-12-17 | 0 | 56.50 | 56.00 | 56.50 | - | - | 0 | 0 | - | 27.68 | 27.44 | 27.68 | - | - | 0 | - | -0.88% |
| 2007-12-14 | 0 | 57.00 | 56.50 | 57.50 | 56.00 | 57.00 | 2,500 | 141,200 | 56.480 | 27.93 | 27.68 | 28.17 | 27.44 | 27.93 | 5,103 | 27.672 | 1.79% |
| 2007-12-13 | 0 | 56.00 | 55.10 | - | - | - | 0 | 0 | - | 27.44 | 27.00 | - | - | - | 0 | - | 0.00% |
| 2007-12-12 | 0 | 56.00 | 55.30 | 57.00 | - | - | 0 | 0 | - | 27.44 | 27.09 | 27.93 | - | - | 0 | - | 0.00% |
| 2007-12-11 | 0 | 56.00 | 55.50 | 56.50 | - | - | 0 | 0 | - | 27.44 | 27.19 | 27.68 | - | - | 0 | - | 0.00% |
| 2007-12-10 | 0 | 56.00 | 56.00 | 57.00 | - | - | 0 | 0 | - | 27.44 | 27.44 | 27.93 | - | - | 0 | - | 0.00% |
| 2007-12-07 | 0 | 56.00 | 56.00 | 56.50 | 56.00 | 56.20 | 5,500 | 308,400 | 56.073 | 27.44 | 27.44 | 27.68 | 27.44 | 27.53 | 11,226 | 27.472 | 0.00% |
| 2007-12-06 | 0 | 56.00 | 55.10 | 56.00 | 56.00 | 56.00 | 500 | 28,000 | 56.000 | 27.44 | 27.00 | 27.44 | 27.44 | 27.44 | 1,021 | 27.437 | 0.90% |
| 2007-12-05 | 0 | 55.50 | 54.80 | 55.95 | 55.50 | 55.50 | 500 | 27,750 | 55.500 | 27.19 | 26.85 | 27.41 | 27.19 | 27.19 | 1,021 | 27.192 | 0.91% |
| 2007-12-04 | 0 | 55.00 | 53.80 | 56.45 | 55.00 | 55.00 | 500 | 27,500 | 55.000 | 26.95 | 26.36 | 27.66 | 26.95 | 26.95 | 1,021 | 26.947 | 0.00% |
| 2007-12-03 | 0 | 55.00 | 54.20 | - | 55.00 | 55.00 | 500 | 27,500 | 55.000 | 26.95 | 26.55 | - | 26.95 | 26.95 | 1,021 | 26.947 | 1.85% |
| 2007-11-30 | 0 | 54.00 | 54.00 | 56.00 | 54.00 | 54.00 | 500 | 27,000 | 54.000 | 26.46 | 26.46 | 27.44 | 26.46 | 26.46 | 1,021 | 26.457 | -1.82% |
| 2007-11-29 | 0 | 55.00 | 54.10 | - | 54.00 | 55.00 | 2,000 | 109,000 | 54.500 | 26.95 | 26.51 | - | 26.46 | 26.95 | 4,082 | 26.702 | 2.80% |
| 2007-11-28 | 0 | 53.50 | 53.50 | 54.00 | - | - | 0 | 0 | - | 26.21 | 26.21 | 26.46 | - | - | 0 | - | 1.90% |
| 2007-11-27 | 0 | 52.50 | 52.50 | - | 52.50 | 52.50 | 1,000 | 52,500 | 52.500 | 25.72 | 25.72 | - | 25.72 | 25.72 | 2,041 | 25.722 | -0.94% |
| 2007-11-26 | 0 | 53.00 | 53.00 | - | - | - | 0 | 0 | - | 25.97 | 25.97 | - | - | - | 0 | - | 0.00% |
| 2007-11-23 | 0 | 53.00 | 52.80 | 55.00 | - | - | 0 | 0 | - | 25.97 | 25.87 | 26.95 | - | - | 0 | - | 0.00% |
| 2007-11-22 | 0 | 53.00 | 52.00 | - | 53.00 | 53.00 | 1,500 | 79,500 | 53.000 | 25.97 | 25.48 | - | 25.97 | 25.97 | 3,062 | 25.967 | -2.75% |
| 2007-11-21 | 0 | 54.50 | 53.00 | 54.75 | - | - | 0 | 0 | - | 26.70 | 25.97 | 26.82 | - | - | 0 | - | 0.00% |
| 2007-11-20 | 0 | 54.50 | 54.00 | 54.75 | - | - | 0 | 0 | - | 26.70 | 26.46 | 26.82 | - | - | 0 | - | 0.00% |
| 2007-11-19 | 0 | 54.50 | 54.30 | 54.95 | - | - | 0 | 0 | - | 26.70 | 26.60 | 26.92 | - | - | 0 | - | 0.00% |
| 2007-11-16 | 0 | 54.50 | 54.50 | 55.50 | 54.50 | 54.50 | 1,000 | 54,500 | 54.500 | 26.70 | 26.70 | 27.19 | 26.70 | 26.70 | 2,041 | 26.702 | -2.15% |
| 2007-11-15 | 0 | 55.70 | - | 55.70 | - | - | 0 | 0 | - | 27.29 | - | 27.29 | - | - | 0 | - | -0.54% |
| 2007-11-14 | 0 | 56.00 | 54.80 | 56.00 | - | - | 0 | 0 | - | 27.44 | 26.85 | 27.44 | - | - | 0 | - | 0.00% |
| 2007-11-13 | 0 | 56.00 | 54.50 | - | 53.80 | 56.00 | 5,000 | 271,200 | 54.240 | 27.44 | 26.70 | - | 26.36 | 27.44 | 10,205 | 26.574 | 2.75% |
| 2007-11-12 | 0 | 54.50 | 53.80 | 55.50 | 54.50 | 54.50 | 5,500 | 299,750 | 54.500 | 26.70 | 26.36 | 27.19 | 26.70 | 26.70 | 11,226 | 26.702 | -0.91% |
| 2007-11-09 | 0 | 55.00 | 54.80 | 55.50 | 54.00 | 55.00 | 15,500 | 851,750 | 54.952 | 26.95 | 26.85 | 27.19 | 26.46 | 26.95 | 31,636 | 26.923 | 0.18% |
| 2007-11-08 | 0 | 54.90 | 53.80 | 54.90 | - | - | 0 | 0 | - | 26.90 | 26.36 | 26.90 | - | - | 0 | - | -0.18% |
| 2007-11-07 | 0 | 55.00 | 53.80 | - | 54.50 | 55.00 | 2,000 | 109,500 | 54.750 | 26.95 | 26.36 | - | 26.70 | 26.95 | 4,082 | 26.824 | 1.85% |
| 2007-11-06 | 0 | 54.00 | 53.00 | 54.00 | 54.00 | 54.00 | 2,500 | 135,000 | 54.000 | 26.46 | 25.97 | 26.46 | 26.46 | 26.46 | 5,103 | 26.457 | -0.64% |
| 2007-11-05 | 0 | 54.35 | 53.00 | - | 53.50 | 54.35 | 5,000 | 267,925 | 53.585 | 26.63 | 25.97 | - | 26.21 | 26.63 | 10,205 | 26.254 | 1.59% |
| 2007-11-02 | 0 | 53.50 | 53.50 | 54.30 | 53.50 | 53.50 | 2,000 | 107,000 | 53.500 | 26.21 | 26.21 | 26.60 | 26.21 | 26.21 | 4,082 | 26.212 | 0.00% |
| 2007-11-01 | 0 | 53.50 | 53.50 | - | - | - | 0 | 0 | - | 26.21 | 26.21 | - | - | - | 0 | - | 0.00% |
| 2007-10-31 | 0 | 53.50 | 53.50 | - | 53.50 | 53.50 | 2,000 | 107,000 | 53.500 | 26.21 | 26.21 | - | 26.21 | 26.21 | 4,082 | 26.212 | -0.93% |
| 2007-10-30 | 0 | 54.00 | 54.00 | 54.50 | 54.00 | 54.00 | 1,500 | 81,000 | 54.000 | 26.46 | 26.46 | 26.70 | 26.46 | 26.46 | 3,062 | 26.457 | 0.00% |
| 2007-10-29 | 0 | 54.00 | 54.00 | - | 54.00 | 54.00 | 6,500 | 351,000 | 54.000 | 26.46 | 26.46 | - | 26.46 | 26.46 | 13,267 | 26.457 | 0.93% |
| 2007-10-26 | 0 | 53.50 | 52.00 | 53.80 | 53.50 | 53.50 | 1,500 | 80,250 | 53.500 | 26.21 | 25.48 | 26.36 | 26.21 | 26.21 | 3,062 | 26.212 | 1.90% |
| 2007-10-25 | 0 | 52.50 | 52.50 | 53.50 | 52.50 | 52.50 | 500 | 26,250 | 52.500 | 25.72 | 25.72 | 26.21 | 25.72 | 25.72 | 1,021 | 25.722 | -0.94% |
| 2007-10-24 | 0 | 53.00 | 52.00 | 53.00 | 53.00 | 53.00 | 500 | 26,500 | 53.000 | 25.97 | 25.48 | 25.97 | 25.97 | 25.97 | 1,021 | 25.967 | 1.24% |
| 2007-10-23 | 0 | 52.35 | 51.00 | 53.50 | - | - | 0 | 0 | - | 25.65 | 24.99 | 26.21 | - | - | 0 | - | 0.00% |
| 2007-10-22 | 0 | 52.35 | 52.00 | 53.00 | - | - | 0 | 0 | - | 25.65 | 25.48 | 25.97 | - | - | 0 | - | 0.00% |
| 2007-10-18 | 0 | 52.35 | 52.35 | 53.50 | 52.30 | 52.30 | 500 | 26,150 | 52.300 | 25.65 | 25.65 | 26.21 | 25.62 | 25.62 | 1,021 | 25.624 | -2.15% |
| 2007-10-17 | 0 | 53.50 | 53.00 | 54.00 | - | - | 0 | 0 | - | 26.21 | 25.97 | 26.46 | - | - | 0 | - | 0.00% |
| 2007-10-16 | 0 | 53.50 | 53.00 | 53.70 | 53.50 | 53.50 | 1,000 | 53,500 | 53.500 | 26.21 | 25.97 | 26.31 | 26.21 | 26.21 | 2,041 | 26.212 | -0.56% |
| 2007-10-15 | 0 | 53.80 | 53.50 | 54.00 | 53.80 | 53.80 | 2,000 | 107,600 | 53.800 | 26.36 | 26.21 | 26.46 | 26.36 | 26.36 | 4,082 | 26.359 | 0.56% |
| 2007-10-12 | 0 | 53.50 | 53.00 | 53.60 | 53.40 | 53.50 | 5,000 | 267,100 | 53.420 | 26.21 | 25.97 | 26.26 | 26.16 | 26.21 | 10,205 | 26.173 | 0.56% |
| 2007-10-11 | 0 | 53.20 | 53.00 | 53.40 | 53.20 | 53.20 | 5,500 | 292,600 | 53.200 | 26.06 | 25.97 | 26.16 | 26.06 | 26.06 | 11,226 | 26.065 | 0.76% |
| 2007-10-10 | 0 | 52.80 | 52.80 | 53.40 | - | - | 0 | 0 | - | 25.87 | 25.87 | 26.16 | - | - | 0 | - | 0.00% |
| 2007-10-09 | 0 | 52.80 | 52.80 | 53.50 | - | - | 0 | 0 | - | 25.87 | 25.87 | 26.21 | - | - | 0 | - | 0.00% |
| 2007-10-08 | 0 | 52.80 | 52.80 | 53.50 | 52.80 | 52.80 | 3,000 | 158,400 | 52.800 | 25.87 | 25.87 | 26.21 | 25.87 | 25.87 | 6,123 | 25.869 | -0.38% |
| 2007-10-05 | 0 | 53.00 | 52.50 | 53.90 | 53.00 | 53.00 | 2,000 | 106,000 | 53.000 | 25.97 | 25.72 | 26.41 | 25.97 | 25.97 | 4,082 | 25.967 | 0.00% |
| 2007-10-04 | 0 | 53.00 | 52.50 | 53.00 | - | - | 0 | 0 | - | 25.97 | 25.72 | 25.97 | - | - | 0 | - | -2.21% |
| 2007-10-03 | 0 | 54.20 | 52.00 | 54.20 | 52.00 | 54.50 | 3,500 | 185,250 | 52.929 | 26.55 | 25.48 | 26.55 | 25.48 | 26.70 | 7,144 | 25.932 | 4.23% |
| 2007-10-02 | 0 | 52.00 | 51.80 | 52.50 | 52.00 | 52.00 | 1,000 | 52,000 | 52.000 | 25.48 | 25.38 | 25.72 | 25.48 | 25.48 | 2,041 | 25.477 | 0.00% |
| 2007-09-28 | 0 | 52.00 | 51.50 | 52.50 | - | - | 0 | 0 | - | 25.48 | 25.23 | 25.72 | - | - | 0 | - | 0.00% |
| 2007-09-27 | 0 | 52.00 | 51.50 | 52.50 | 52.00 | 52.00 | 2,000 | 104,000 | 52.000 | 25.48 | 25.23 | 25.72 | 25.48 | 25.48 | 4,082 | 25.477 | 0.39% |
| 2007-09-25 | 0 | 51.80 | 51.50 | 52.30 | - | - | 0 | 0 | - | 25.38 | 25.23 | 25.62 | - | - | 0 | - | 0.00% |
| 2007-09-24 | 0 | 51.80 | 51.00 | 52.00 | 51.80 | 51.80 | 1,000 | 51,800 | 51.800 | 25.38 | 24.99 | 25.48 | 25.38 | 25.38 | 2,041 | 25.379 | 0.68% |
| 2007-09-21 | 0 | 51.45 | 51.45 | 52.20 | 51.00 | 51.45 | 1,500 | 76,950 | 51.300 | 25.21 | 25.21 | 25.57 | 24.99 | 25.21 | 3,062 | 25.134 | 0.88% |
| 2007-09-20 | 0 | 51.00 | 50.60 | 51.00 | 51.00 | 51.00 | 1,000 | 51,000 | 51.000 | 24.99 | 24.79 | 24.99 | 24.99 | 24.99 | 2,041 | 24.987 | 0.00% |
| 2007-09-19 | 0 | 51.00 | 50.60 | 51.20 | 51.00 | 51.00 | 1,000 | 51,000 | 51.000 | 24.99 | 24.79 | 25.09 | 24.99 | 24.99 | 2,041 | 24.987 | 0.99% |
| 2007-09-18 | 0 | 50.50 | 50.05 | 51.00 | - | - | 0 | 0 | - | 24.74 | 24.52 | 24.99 | - | - | 0 | - | 0.00% |
| 2007-09-17 | 0 | 50.50 | 50.00 | 51.00 | 50.50 | 50.50 | 500 | 25,250 | 50.500 | 24.74 | 24.50 | 24.99 | 24.74 | 24.74 | 1,021 | 24.742 | 0.80% |
| 2007-09-14 | 0 | 50.10 | 50.10 | 51.00 | - | - | 0 | 0 | - | 24.55 | 24.55 | 24.99 | - | - | 0 | - | 0.00% |
| 2007-09-13 | 0 | 50.10 | 50.10 | - | 51.00 | 51.00 | 1,000 | 51,000 | 51.000 | 24.55 | 24.55 | - | 24.99 | 24.99 | 2,041 | 24.987 | 0.00% |
| 2007-09-12 | 0 | 50.10 | 50.10 | 50.90 | - | - | 0 | 0 | - | 24.55 | 24.55 | 24.94 | - | - | 0 | - | 0.20% |
| 2007-09-11 | 0 | 50.00 | 49.00 | - | - | - | 0 | 0 | - | 24.50 | 24.01 | - | - | - | 0 | - | 0.00% |
| 2007-09-10 | 0 | 50.00 | 50.00 | 50.50 | - | - | 0 | 0 | - | 24.50 | 24.50 | 24.74 | - | - | 0 | - | 0.00% |
| 2007-09-07 | 0 | 50.00 | 50.00 | 50.90 | 50.00 | 50.00 | 1,000 | 50,000 | 50.000 | 24.50 | 24.50 | 24.94 | 24.50 | 24.50 | 2,041 | 24.497 | 0.00% |
| 2007-09-06 | 0 | 50.00 | 49.50 | 50.90 | 50.00 | 50.00 | 1,000 | 50,000 | 50.000 | 24.50 | 24.25 | 24.94 | 24.50 | 24.50 | 2,041 | 24.497 | -1.19% |
| 2007-09-05 | 0 | 50.60 | 50.00 | 51.00 | - | - | 0 | 0 | - | 24.79 | 24.50 | 24.99 | - | - | 0 | - | 0.00% |
| 2007-09-04 | 0 | 50.60 | 50.00 | 51.00 | 50.00 | 50.90 | 4,500 | 226,500 | 50.333 | 24.79 | 24.50 | 24.99 | 24.50 | 24.94 | 9,185 | 24.660 | 1.20% |
| 2007-09-03 | 0 | 50.00 | 50.00 | 51.00 | - | - | 0 | 0 | - | 24.50 | 24.50 | 24.99 | - | - | 0 | - | 0.00% |
| 2007-08-31 | 0 | 50.00 | 49.80 | 51.00 | - | - | 0 | 0 | - | 24.50 | 24.40 | 24.99 | - | - | 0 | - | 0.00% |
| 2007-08-30 | 0 | 50.00 | 50.00 | 50.50 | 50.00 | 50.00 | 3,000 | 150,000 | 50.000 | 24.50 | 24.50 | 24.74 | 24.50 | 24.50 | 6,123 | 24.497 | 1.01% |
| 2007-08-29 | 0 | 49.50 | 49.00 | 51.00 | 49.50 | 49.80 | 2,500 | 124,075 | 49.630 | 24.25 | 24.01 | 24.99 | 24.25 | 24.40 | 5,103 | 24.316 | -2.94% |
| 2007-08-28 | 0 | 51.00 | 50.20 | 52.00 | - | - | 0 | 0 | - | 24.99 | 24.60 | 25.48 | - | - | 0 | - | 0.00% |
| 2007-08-27 | 0 | 51.00 | 50.50 | 51.50 | 51.00 | 51.00 | 2,000 | 102,000 | 51.000 | 24.99 | 24.74 | 25.23 | 24.99 | 24.99 | 4,082 | 24.987 | 0.00% |
| 2007-08-24 | 0 | 51.00 | 50.50 | 51.00 | - | - | 0 | 0 | - | 24.99 | 24.74 | 24.99 | - | - | 0 | - | -0.97% |
| 2007-08-23 | 0 | 51.50 | 50.50 | 52.00 | 51.50 | 51.50 | 500 | 25,750 | 51.500 | 25.23 | 24.74 | 25.48 | 25.23 | 25.23 | 1,021 | 25.232 | 1.98% |
| 2007-08-22 | 0 | 50.50 | 50.50 | - | - | - | 0 | 0 | - | 24.74 | 24.74 | - | - | - | 0 | - | 3.06% |
| 2007-08-21 | 0 | 49.00 | 49.00 | 53.00 | 49.00 | 53.00 | 10,000 | 503,000 | 50.300 | 24.01 | 24.01 | 25.97 | 24.01 | 25.97 | 20,411 | 24.644 | -2.00% |
| 2007-08-20 | 0 | 50.00 | 48.00 | 50.00 | - | - | 0 | 0 | - | 24.50 | 23.52 | 24.50 | - | - | 0 | - | 0.00% |
| 2007-08-17 | 0 | 50.00 | - | - | - | - | 0 | 0 | - | 24.50 | - | - | - | - | 0 | - | 0.00% |
| 2007-08-16 | 0 | 50.00 | 49.00 | 50.00 | 50.00 | 50.00 | 22,000 | 1,100,000 | 50.000 | 24.50 | 24.01 | 24.50 | 24.50 | 24.50 | 44,903 | 24.497 | 0.00% |
| 2007-08-15 | 0 | 50.00 | 50.00 | 51.00 | 50.00 | 50.00 | 2,000 | 100,000 | 50.000 | 24.50 | 24.50 | 24.99 | 24.50 | 24.50 | 4,082 | 24.497 | -0.40% |
| 2007-08-14 | 0 | 50.20 | 50.00 | 51.00 | - | - | 0 | 0 | - | 24.60 | 24.50 | 24.99 | - | - | 0 | - | 0.00% |
| 2007-08-13 | 0 | 50.20 | - | - | - | - | 0 | 0 | - | 24.60 | - | - | - | - | 0 | - | 0.00% |
| 2007-08-10 | 0 | 50.20 | 50.00 | 51.00 | - | - | 0 | 0 | - | 24.60 | 24.50 | 24.99 | - | - | 0 | - | 0.00% |
| 2007-08-09 | 0 | 50.20 | 50.20 | 51.00 | - | - | 0 | 0 | - | 24.60 | 24.60 | 24.99 | - | - | 0 | - | 0.40% |
| 2007-08-08 | 0 | 50.00 | 50.00 | 51.00 | - | - | 0 | 0 | - | 24.50 | 24.50 | 24.99 | - | - | 0 | - | 0.00% |
| 2007-08-07 | 0 | 50.00 | 50.00 | 51.00 | 50.00 | 51.50 | 10,000 | 502,425 | 50.243 | 24.50 | 24.50 | 24.99 | 24.50 | 25.23 | 20,411 | 24.616 | -4.76% |
| 2007-08-06 | 0 | 52.50 | 50.55 | 52.50 | - | - | 0 | 0 | - | 25.72 | 24.77 | 25.72 | - | - | 0 | - | -0.94% |
| 2007-08-03 | 0 | 53.00 | 51.00 | 54.00 | - | - | 0 | 0 | - | 25.97 | 24.99 | 26.46 | - | - | 0 | - | 0.00% |
| 2007-08-02 | 0 | 53.00 | 51.50 | 53.00 | - | - | 0 | 0 | - | 25.97 | 25.23 | 25.97 | - | - | 0 | - | 0.00% |
| 2007-08-01 | 0 | 53.00 | 50.50 | 53.50 | - | - | 0 | 0 | - | 25.97 | 24.74 | 26.21 | - | - | 0 | - | 0.00% |
| 2007-07-31 | 0 | 53.00 | 52.00 | 53.50 | 53.00 | 53.00 | 500 | 26,500 | 53.000 | 25.97 | 25.48 | 26.21 | 25.97 | 25.97 | 1,021 | 25.967 | 1.92% |
| 2007-07-30 | 0 | 52.00 | 51.60 | 53.00 | - | - | 0 | 0 | - | 25.48 | 25.28 | 25.97 | - | - | 0 | - | 0.00% |
| 2007-07-27 | 0 | 52.00 | 51.20 | 52.80 | 52.00 | 52.00 | 1,000 | 52,000 | 52.000 | 25.48 | 25.09 | 25.87 | 25.48 | 25.48 | 2,041 | 25.477 | -1.89% |
| 2007-07-26 | 0 | 53.00 | 51.50 | 53.00 | 52.00 | 53.00 | 9,500 | 495,500 | 52.158 | 25.97 | 25.23 | 25.97 | 25.48 | 25.97 | 19,390 | 25.554 | 2.91% |
| 2007-07-25 | 0 | 51.50 | 51.00 | - | 51.50 | 51.50 | 1,000 | 51,500 | 51.500 | 25.23 | 24.99 | - | 25.23 | 25.23 | 2,041 | 25.232 | -0.96% |
| 2007-07-24 | 0 | 52.00 | 51.50 | 52.00 | 52.00 | 52.00 | 4,000 | 208,000 | 52.000 | 25.48 | 25.23 | 25.48 | 25.48 | 25.48 | 8,164 | 25.477 | 1.46% |
| 2007-07-23 | 0 | 51.25 | 51.00 | - | 51.25 | 51.25 | 3,500 | 179,375 | 51.250 | 25.11 | 24.99 | - | 25.11 | 25.11 | 7,144 | 25.110 | 0.20% |
| 2007-07-20 | 0 | 51.15 | 51.15 | - | - | - | 0 | 0 | - | 25.06 | 25.06 | - | - | - | 0 | - | 0.20% |
| 2007-07-19 | 0 | 51.05 | 51.05 | 53.00 | 50.80 | 51.05 | 2,000 | 101,925 | 50.963 | 25.01 | 25.01 | 25.97 | 24.89 | 25.01 | 4,082 | 24.969 | -1.83% |
| 2007-07-18 | 0 | 52.00 | 51.30 | 51.50 | 51.50 | 52.00 | 1,500 | 77,750 | 51.833 | 25.48 | 25.13 | 25.23 | 25.23 | 25.48 | 3,062 | 25.395 | -3.17% |
| 2007-07-17 | 0 | 53.70 | - | 54.00 | - | - | 0 | 0 | - | 26.31 | - | 26.46 | - | - | 0 | - | 0.00% |
| 2007-07-16 | 0 | 53.70 | - | 54.00 | - | - | 0 | 0 | - | 26.31 | - | 26.46 | - | - | 0 | - | 0.00% |
| 2007-07-13 | 0 | 53.70 | 51.00 | 53.80 | 53.20 | 53.80 | 5,000 | 268,200 | 53.640 | 26.31 | 24.99 | 26.36 | 26.06 | 26.36 | 10,205 | 26.280 | 0.94% |
| 2007-07-12 | 0 | 53.20 | 51.00 | 53.20 | - | - | 0 | 0 | - | 26.06 | 24.99 | 26.06 | - | - | 0 | - | 0.00% |
| 2007-07-11 | 0 | 54.00 | 53.00 | - | 54.00 | 54.00 | 500 | 27,000 | 54.000 | 26.06 | 25.58 | - | 26.06 | 26.06 | 1,036 | 26.065 | 1.89% |
| 2007-07-10 | 0 | 53.00 | 52.00 | 54.00 | - | - | 0 | 0 | - | 25.58 | 25.10 | 26.06 | - | - | 0 | - | 0.00% |
| 2007-07-09 | 0 | 53.00 | 53.00 | 53.80 | - | - | 0 | 0 | - | 25.58 | 25.58 | 25.97 | - | - | 0 | - | 0.00% |
| 2007-07-06 | 0 | 53.00 | 52.50 | 53.50 | 53.00 | 53.00 | 1,000 | 53,000 | 53.000 | 25.58 | 25.34 | 25.82 | 25.58 | 25.58 | 2,072 | 25.582 | 0.95% |
| 2007-07-05 | 0 | 52.50 | 51.50 | 53.50 | 51.50 | 52.50 | 3,000 | 155,750 | 51.917 | 25.34 | 24.86 | 25.82 | 24.86 | 25.34 | 6,215 | 25.059 | 2.94% |
| 2007-07-04 | 0 | 51.00 | 51.00 | - | - | - | 0 | 0 | - | 24.62 | 24.62 | - | - | - | 0 | - | 0.00% |
| 2007-07-03 | 0 | 51.00 | 51.00 | - | - | - | 0 | 0 | - | 24.62 | 24.62 | - | - | - | 0 | - | 0.00% |
| 2007-06-29 | 0 | 51.00 | 51.00 | - | 51.00 | 51.00 | 500 | 25,500 | 51.000 | 24.62 | 24.62 | - | 24.62 | 24.62 | 1,036 | 24.617 | -0.97% |
| 2007-06-28 | 0 | 51.50 | 51.50 | 52.50 | 51.50 | 52.50 | 1,500 | 78,250 | 52.167 | 24.86 | 24.86 | 25.34 | 24.86 | 25.34 | 3,108 | 25.180 | -0.96% |
| 2007-06-27 | 0 | 52.00 | 52.00 | 52.50 | 51.50 | 52.00 | 3,000 | 155,000 | 51.667 | 25.10 | 25.10 | 25.34 | 24.86 | 25.10 | 6,215 | 24.939 | 0.97% |
| 2007-06-26 | 0 | 51.50 | 51.20 | 52.50 | 51.50 | 51.50 | 2,000 | 103,000 | 51.500 | 24.86 | 24.71 | 25.34 | 24.86 | 24.86 | 4,144 | 24.858 | -0.96% |
| 2007-06-25 | 0 | 52.00 | 52.00 | 52.80 | 51.50 | 53.00 | 11,500 | 608,000 | 52.870 | 25.10 | 25.10 | 25.49 | 24.86 | 25.58 | 23,825 | 25.519 | -0.76% |
| 2007-06-22 | 0 | 52.40 | 52.40 | 53.00 | 50.60 | 52.60 | 7,000 | 357,500 | 51.071 | 25.29 | 25.29 | 25.58 | 24.42 | 25.39 | 14,502 | 24.651 | 4.80% |
| 2007-06-21 | 0 | 50.00 | 50.00 | - | 49.80 | 52.00 | 6,000 | 301,350 | 50.225 | 24.13 | 24.13 | - | 24.04 | 25.10 | 12,431 | 24.243 | -4.85% |
| 2007-06-20 | 0 | 52.55 | 52.55 | 53.75 | 52.55 | 53.75 | 8,500 | 451,725 | 53.144 | 25.37 | 25.37 | 25.94 | 25.37 | 25.94 | 17,610 | 25.652 | -2.14% |
| 2007-06-18 | 0 | 53.70 | 53.70 | 54.25 | 53.60 | 54.30 | 4,000 | 216,150 | 54.038 | 25.92 | 25.92 | 26.19 | 25.87 | 26.21 | 8,287 | 26.083 | -0.19% |
| 2007-06-15 | 0 | 53.80 | 53.55 | 53.90 | 53.55 | 54.50 | 12,500 | 674,450 | 53.956 | 25.97 | 25.85 | 26.02 | 25.85 | 26.31 | 25,897 | 26.044 | -1.10% |
| 2007-06-14 | 0 | 54.40 | 53.80 | 54.40 | 54.00 | 54.40 | 5,000 | 271,300 | 54.260 | 26.26 | 25.97 | 26.26 | 26.06 | 26.26 | 10,359 | 26.190 | 1.49% |
| 2007-06-13 | 0 | 53.60 | 53.30 | 53.60 | 53.50 | 55.00 | 21,000 | 1,130,900 | 53.852 | 25.87 | 25.73 | 25.87 | 25.82 | 26.55 | 43,507 | 25.994 | -1.29% |
| 2007-06-12 | 0 | 54.30 | 53.00 | 54.30 | 53.10 | 58.70 | 84,500 | 4,575,625 | 54.149 | 26.21 | 25.58 | 26.21 | 25.63 | 28.33 | 175,063 | 26.137 | -0.73% |
| 2007-06-11 | 0 | 54.70 | 53.00 | 54.00 | 53.50 | 54.70 | 4,000 | 215,650 | 53.913 | 26.40 | 25.58 | 26.06 | 25.82 | 26.40 | 8,287 | 26.023 | 0.55% |
| 2007-06-08 | 0 | 54.40 | 51.50 | 54.40 | 54.40 | 54.40 | 1,000 | 54,400 | 54.400 | 26.26 | 24.86 | 26.26 | 26.26 | 26.26 | 2,072 | 26.258 | 1.68% |
| 2007-06-07 | 0 | 53.50 | 52.70 | 53.50 | 53.50 | 53.50 | 3,000 | 160,500 | 53.500 | 25.82 | 25.44 | 25.82 | 25.82 | 25.82 | 6,215 | 25.824 | 0.00% |
| 2007-06-06 | 0 | 53.50 | 52.00 | 54.40 | - | - | 0 | 0 | - | 25.82 | 25.10 | 26.26 | - | - | 0 | - | 0.00% |
| 2007-06-05 | 0 | 53.50 | 52.80 | 53.70 | 53.50 | 53.50 | 500 | 26,750 | 53.500 | 25.82 | 25.49 | 25.92 | 25.82 | 25.82 | 1,036 | 25.824 | -0.74% |
| 2007-06-04 | 0 | 53.90 | 52.50 | 54.00 | 52.70 | 53.90 | 3,000 | 159,450 | 53.150 | 26.02 | 25.34 | 26.06 | 25.44 | 26.02 | 6,215 | 25.655 | 0.75% |
| 2007-06-01 | 0 | 53.50 | 52.00 | 53.60 | 52.80 | 53.80 | 6,500 | 344,850 | 53.054 | 25.82 | 25.10 | 25.87 | 25.49 | 25.97 | 13,466 | 25.608 | -0.93% |
| 2007-05-31 | 0 | 54.00 | 53.00 | 54.50 | 53.80 | 54.00 | 2,000 | 107,900 | 53.950 | 26.06 | 25.58 | 26.31 | 25.97 | 26.06 | 4,144 | 26.041 | 0.00% |
| 2007-05-30 | 0 | 54.00 | 53.10 | 54.00 | 54.00 | 54.00 | 500 | 27,000 | 54.000 | 26.06 | 25.63 | 26.06 | 26.06 | 26.06 | 1,036 | 26.065 | -1.82% |
| 2007-05-29 | 0 | 55.00 | 53.80 | 55.00 | 53.80 | 56.80 | 6,000 | 329,700 | 54.950 | 26.55 | 25.97 | 26.55 | 25.97 | 27.42 | 12,431 | 26.523 | -1.79% |
| 2007-05-28 | 0 | 56.00 | 53.00 | 56.00 | 53.50 | 58.30 | 4,500 | 248,150 | 55.144 | 27.03 | 25.58 | 27.03 | 25.82 | 28.14 | 9,323 | 26.617 | 4.67% |
| 2007-05-25 | 0 | 53.50 | 53.10 | 54.00 | 53.50 | 53.50 | 2,000 | 107,000 | 53.500 | 25.82 | 25.63 | 26.06 | 25.82 | 25.82 | 4,144 | 25.824 | 0.00% |
| 2007-05-23 | 0 | 53.50 | 53.20 | 54.00 | 52.90 | 55.40 | 21,000 | 1,127,000 | 53.667 | 25.82 | 25.68 | 26.06 | 25.53 | 26.74 | 43,507 | 25.904 | 0.94% |
| 2007-05-22 | 0 | 53.00 | 52.50 | 53.50 | 53.00 | 53.50 | 1,500 | 79,750 | 53.167 | 25.58 | 25.34 | 25.82 | 25.58 | 25.82 | 3,108 | 25.663 | -1.85% |
| 2007-05-21 | 0 | 54.00 | 52.60 | 54.00 | 52.00 | 54.40 | 9,500 | 501,650 | 52.805 | 26.06 | 25.39 | 26.06 | 25.10 | 26.26 | 19,682 | 25.488 | 4.85% |
| 2007-05-18 | 0 | 51.50 | 51.30 | 53.00 | 51.50 | 51.50 | 1,000 | 51,500 | 51.500 | 24.86 | 24.76 | 25.58 | 24.86 | 24.86 | 2,072 | 24.858 | -0.77% |
| 2007-05-17 | 0 | 51.90 | 51.00 | 52.00 | 51.90 | 52.00 | 2,000 | 103,900 | 51.950 | 25.05 | 24.62 | 25.10 | 25.05 | 25.10 | 4,144 | 25.075 | -1.70% |
| 2007-05-16 | 0 | 52.80 | 52.30 | 52.80 | 52.80 | 53.00 | 17,000 | 898,500 | 52.853 | 25.49 | 25.24 | 25.49 | 25.49 | 25.58 | 35,220 | 25.511 | -1.31% |
| 2007-05-15 | 0 | 53.50 | 53.00 | 53.80 | 51.50 | 54.00 | 29,000 | 1,526,650 | 52.643 | 25.82 | 25.58 | 25.97 | 24.86 | 26.06 | 60,081 | 25.410 | 2.88% |
| 2007-05-14 | 0 | 52.00 | 51.50 | 52.90 | 51.80 | 53.95 | 24,000 | 1,259,675 | 52.486 | 25.10 | 24.86 | 25.53 | 25.00 | 26.04 | 49,722 | 25.334 | 6.01% |
| 2007-05-11 | 0 | 49.05 | 49.00 | - | 48.20 | 49.50 | 1,500 | 73,375 | 48.917 | 23.68 | 23.65 | - | 23.27 | 23.89 | 3,108 | 23.611 | -0.51% |
| 2007-05-10 | 0 | 49.30 | 49.30 | 50.80 | 49.30 | 52.50 | 3,000 | 151,875 | 50.625 | 23.80 | 23.80 | 24.52 | 23.80 | 25.34 | 6,215 | 24.436 | -2.38% |
| 2007-05-09 | 0 | 50.50 | 50.50 | 51.50 | 50.00 | 52.00 | 29,500 | 1,479,900 | 50.166 | 24.38 | 24.38 | 24.86 | 24.13 | 25.10 | 61,117 | 24.214 | 2.02% |
| 2007-05-08 | 0 | 49.50 | 48.50 | 49.80 | 48.40 | 49.50 | 8,500 | 414,900 | 48.812 | 23.89 | 23.41 | 24.04 | 23.36 | 23.89 | 17,610 | 23.561 | 3.66% |
| 2007-05-07 | 0 | 47.75 | 47.75 | 48.80 | 46.50 | 48.50 | 11,500 | 547,325 | 47.593 | 23.05 | 23.05 | 23.55 | 22.44 | 23.41 | 23,825 | 22.973 | 5.41% |
| 2007-05-04 | 0 | 45.30 | 46.00 | 47.30 | 45.30 | 47.00 | 6,500 | 302,950 | 46.608 | 21.87 | 22.20 | 22.83 | 21.87 | 22.69 | 13,466 | 22.497 | -2.16% |
| 2007-05-03 | 0 | 46.30 | 46.30 | - | 45.95 | 46.30 | 3,500 | 161,300 | 46.086 | 22.35 | 22.35 | - | 22.18 | 22.35 | 7,251 | 22.245 | 2.43% |
| 2007-05-02 | 0 | 45.20 | 45.20 | 45.80 | 45.20 | 45.20 | 1,000 | 45,200 | 45.200 | 21.82 | 21.82 | 22.11 | 21.82 | 21.82 | 2,072 | 21.817 | 0.22% |
| 2007-04-30 | 0 | 45.10 | 44.60 | 46.00 | - | - | 0 | 0 | - | 21.77 | 21.53 | 22.20 | - | - | 0 | - | 0.00% |
| 2007-04-27 | 0 | 45.10 | 45.00 | 45.90 | - | - | 0 | 0 | - | 21.77 | 21.72 | 22.16 | - | - | 0 | - | 0.00% |
| 2007-04-26 | 0 | 45.10 | 45.05 | 45.90 | - | - | 0 | 0 | - | 21.77 | 21.74 | 22.16 | - | - | 0 | - | 0.00% |
| 2007-04-25 | 0 | 45.10 | 45.10 | 46.00 | - | - | 0 | 0 | - | 21.77 | 21.77 | 22.20 | - | - | 0 | - | 0.00% |
| 2007-04-24 | 0 | 45.10 | 45.10 | 46.00 | 45.10 | 45.10 | 1,000 | 45,100 | 45.100 | 21.77 | 21.77 | 22.20 | 21.77 | 21.77 | 2,072 | 21.769 | -0.22% |
| 2007-04-23 | 0 | 45.20 | 45.05 | 46.00 | - | - | 0 | 0 | - | 21.82 | 21.74 | 22.20 | - | - | 0 | - | 0.00% |
| 2007-04-20 | 0 | 45.20 | 45.10 | 46.00 | - | - | 0 | 0 | - | 21.82 | 21.77 | 22.20 | - | - | 0 | - | 0.00% |
| 2007-04-19 | 0 | 45.20 | 45.20 | 46.00 | - | - | 0 | 0 | - | 21.82 | 21.82 | 22.20 | - | - | 0 | - | 0.00% |
| 2007-04-18 | 0 | 45.20 | 45.20 | 46.00 | - | - | 0 | 0 | - | 21.82 | 21.82 | 22.20 | - | - | 0 | - | 0.00% |
| 2007-04-17 | 0 | 45.20 | 45.15 | 46.00 | - | - | 0 | 0 | - | 21.82 | 21.79 | 22.20 | - | - | 0 | - | 0.00% |
| 2007-04-16 | 0 | 45.20 | 45.10 | 45.80 | 45.20 | 45.20 | 4,000 | 180,800 | 45.200 | 21.82 | 21.77 | 22.11 | 21.82 | 21.82 | 8,287 | 21.817 | 0.44% |
| 2007-04-13 | 0 | 45.00 | 45.00 | 46.00 | 45.00 | 45.00 | 500 | 22,500 | 45.000 | 21.72 | 21.72 | 22.20 | 21.72 | 21.72 | 1,036 | 21.721 | 0.00% |
| 2007-04-12 | 0 | 45.00 | 45.00 | 46.00 | - | - | 0 | 0 | - | 21.72 | 21.72 | 22.20 | - | - | 0 | - | 0.00% |
| 2007-04-11 | 0 | 45.00 | 45.00 | 46.00 | 45.00 | 45.10 | 2,000 | 90,050 | 45.025 | 21.72 | 21.72 | 22.20 | 21.72 | 21.77 | 4,144 | 21.733 | -1.10% |
| 2007-04-10 | 0 | 45.50 | 45.10 | 46.00 | - | - | 0 | 0 | - | 21.96 | 21.77 | 22.20 | - | - | 0 | - | 0.00% |
| 2007-04-04 | 0 | 45.50 | 45.50 | 46.00 | 45.50 | 45.50 | 1,000 | 45,500 | 45.500 | 21.96 | 21.96 | 22.20 | 21.96 | 21.96 | 2,072 | 21.962 | 0.00% |
| 2007-04-03 | 0 | 45.50 | - | 45.50 | - | - | 0 | 0 | - | 21.96 | - | 21.96 | - | - | 0 | - | 0.00% |
| 2007-04-02 | 0 | 45.50 | - | 45.50 | - | - | 0 | 0 | - | 21.96 | - | 21.96 | - | - | 0 | - | 0.00% |
| 2007-03-30 | 0 | 45.50 | - | 46.00 | - | - | 0 | 0 | - | 21.96 | - | 22.20 | - | - | 0 | - | 0.00% |
| 2007-03-29 | 0 | 45.50 | - | 45.50 | - | - | 0 | 0 | - | 21.96 | - | 21.96 | - | - | 0 | - | 0.00% |
| 2007-03-28 | 0 | 45.50 | - | 45.50 | - | - | 0 | 0 | - | 21.96 | - | 21.96 | - | - | 0 | - | 0.00% |
| 2007-03-27 | 0 | 45.50 | - | 46.50 | - | - | 0 | 0 | - | 21.96 | - | 22.44 | - | - | 0 | - | 0.00% |
| 2007-03-26 | 0 | 45.50 | - | 46.00 | 45.50 | 45.50 | 500 | 22,750 | 45.500 | 21.96 | - | 22.20 | 21.96 | 21.96 | 1,036 | 21.962 | 2.25% |
| 2007-03-23 | 0 | 44.50 | - | 45.50 | - | - | 0 | 0 | - | 21.48 | - | 21.96 | - | - | 0 | - | 0.00% |
| 2007-03-22 | 0 | 44.50 | 44.05 | 45.50 | 44.50 | 44.50 | 1,000 | 44,500 | 44.500 | 21.48 | 21.26 | 21.96 | 21.48 | 21.48 | 2,072 | 21.479 | 2.30% |
| 2007-03-21 | 0 | 43.50 | 43.20 | 44.50 | - | - | 0 | 0 | - | 21.00 | 20.85 | 21.48 | - | - | 0 | - | 0.00% |
| 2007-03-20 | 0 | 43.50 | 42.80 | 44.50 | - | - | 0 | 0 | - | 21.00 | 20.66 | 21.48 | - | - | 0 | - | 0.00% |
| 2007-03-19 | 0 | 43.50 | 42.80 | 44.50 | - | - | 0 | 0 | - | 21.00 | 20.66 | 21.48 | - | - | 0 | - | 0.00% |
| 2007-03-16 | 0 | 43.50 | 43.00 | 44.50 | - | - | 0 | 0 | - | 21.00 | 20.76 | 21.48 | - | - | 0 | - | 0.00% |
| 2007-03-15 | 0 | 43.50 | 43.10 | 44.00 | 43.50 | 43.50 | 5,000 | 217,500 | 43.500 | 21.00 | 20.80 | 21.24 | 21.00 | 21.00 | 10,359 | 20.997 | 1.16% |
| 2007-03-14 | 0 | 43.00 | 42.50 | 44.20 | 43.00 | 43.00 | 500 | 21,500 | 43.000 | 20.76 | 20.51 | 21.33 | 20.76 | 20.76 | 1,036 | 20.755 | -0.46% |
| 2007-03-13 | 0 | 43.20 | 43.20 | - | - | - | 0 | 0 | - | 20.85 | 20.85 | - | - | - | 0 | - | 0.23% |
| 2007-03-12 | 0 | 43.10 | 43.00 | 44.80 | 43.10 | 43.10 | 500 | 21,550 | 43.100 | 20.80 | 20.76 | 21.62 | 20.80 | 20.80 | 1,036 | 20.804 | -1.60% |
| 2007-03-09 | 0 | 43.80 | 43.50 | - | - | - | 0 | 0 | - | 21.14 | 21.00 | - | - | - | 0 | - | 0.00% |
| 2007-03-08 | 0 | 43.80 | 43.50 | 44.00 | 43.80 | 44.00 | 4,000 | 175,600 | 43.900 | 21.14 | 21.00 | 21.24 | 21.14 | 21.24 | 8,287 | 21.190 | 0.69% |
| 2007-03-07 | 0 | 43.50 | 43.00 | 45.00 | 43.50 | 44.50 | 2,967 | 130,765 | 44.073 | 21.00 | 20.76 | 21.72 | 21.00 | 21.48 | 6,147 | 21.273 | -3.33% |
| 2007-03-06 | 0 | 45.00 | - | 45.50 | - | - | 0 | 0 | - | 21.72 | - | 21.96 | - | - | 0 | - | 0.00% |
| 2007-03-05 | 0 | 45.00 | - | 45.50 | - | - | 0 | 0 | - | 21.72 | - | 21.96 | - | - | 0 | - | 0.00% |
| 2007-03-02 | 0 | 45.00 | 44.50 | 45.50 | 45.00 | 45.00 | 1,000 | 45,000 | 45.000 | 21.72 | 21.48 | 21.96 | 21.72 | 21.72 | 2,072 | 21.721 | -2.17% |
| 2007-03-01 | 0 | 46.00 | - | 46.00 | - | - | 0 | 0 | - | 22.20 | - | 22.20 | - | - | 0 | - | 0.00% |
| 2007-02-28 | 0 | 46.00 | 43.50 | 46.00 | - | - | 0 | 0 | - | 22.20 | 21.00 | 22.20 | - | - | 0 | - | 0.00% |
| 2007-02-27 | 0 | 46.00 | - | 46.30 | - | - | 0 | 0 | - | 22.20 | - | 22.35 | - | - | 0 | - | 0.00% |
| 2007-02-26 | 0 | 46.00 | 45.10 | 46.00 | 46.00 | 46.00 | 500 | 23,000 | 46.000 | 22.20 | 21.77 | 22.20 | 22.20 | 22.20 | 1,036 | 22.203 | 0.66% |
| 2007-02-23 | 0 | 45.70 | 45.70 | 46.00 | 45.70 | 45.90 | 5,000 | 228,700 | 45.740 | 22.06 | 22.06 | 22.20 | 22.06 | 22.16 | 10,359 | 22.078 | 0.00% |
| 2007-02-22 | 0 | 45.70 | - | 45.70 | - | - | 0 | 0 | - | 22.06 | - | 22.06 | - | - | 0 | - | 0.00% |
| 2007-02-21 | 0 | 45.70 | 45.60 | 45.90 | 45.70 | 45.70 | 2,000 | 91,400 | 45.700 | 22.06 | 22.01 | 22.16 | 22.06 | 22.06 | 4,144 | 22.059 | -0.22% |
| 2007-02-16 | 0 | 45.80 | - | 45.80 | - | - | 0 | 0 | - | 22.11 | - | 22.11 | - | - | 0 | - | 0.00% |
| 2007-02-15 | 0 | 45.80 | 45.30 | 46.00 | 45.80 | 45.80 | 500 | 22,900 | 45.800 | 22.11 | 21.87 | 22.20 | 22.11 | 22.11 | 1,036 | 22.107 | 0.66% |
| 2007-02-14 | 0 | 45.50 | 45.00 | 46.00 | 45.50 | 45.50 | 2,000 | 91,000 | 45.500 | 21.96 | 21.72 | 22.20 | 21.96 | 21.96 | 4,144 | 21.962 | 0.00% |
| 2007-02-13 | 0 | 45.50 | - | 45.50 | - | - | 0 | 0 | - | 21.96 | - | 21.96 | - | - | 0 | - | 0.00% |
| 2007-02-12 | 0 | 45.50 | - | 45.50 | - | - | 0 | 0 | - | 21.96 | - | 21.96 | - | - | 0 | - | 0.00% |
| 2007-02-09 | 0 | 45.50 | - | 46.00 | - | - | 0 | 0 | - | 21.96 | - | 22.20 | - | - | 0 | - | 0.00% |
| 2007-02-08 | 0 | 45.50 | - | 46.00 | - | - | 0 | 0 | - | 21.96 | - | 22.20 | - | - | 0 | - | 0.00% |
| 2007-02-07 | 0 | 45.50 | - | 45.90 | 45.50 | 45.50 | 1,000 | 45,500 | 45.500 | 21.96 | - | 22.16 | 21.96 | 21.96 | 2,072 | 21.962 | 0.89% |
| 2007-02-06 | 0 | 45.10 | 45.10 | 46.00 | - | - | 0 | 0 | - | 21.77 | 21.77 | 22.20 | - | - | 0 | - | 0.22% |
| 2007-02-05 | 0 | 45.00 | 44.10 | 45.50 | 45.00 | 46.00 | 4,000 | 181,500 | 45.375 | 21.72 | 21.29 | 21.96 | 21.72 | 22.20 | 8,287 | 21.902 | 0.00% |
| 2007-02-02 | 0 | 45.00 | 44.80 | 45.50 | 45.00 | 45.00 | 4,000 | 180,000 | 45.000 | 21.72 | 21.62 | 21.96 | 21.72 | 21.72 | 8,287 | 21.721 | 0.67% |
| 2007-02-01 | 0 | 46.00 | 46.00 | 46.50 | 46.00 | 46.00 | 2,000 | 92,000 | 46.000 | 21.58 | 21.58 | 21.81 | 21.58 | 21.58 | 4,264 | 21.576 | -1.08% |
| 2007-01-31 | 0 | 46.50 | 45.20 | 46.50 | 45.60 | 46.50 | 3,500 | 161,100 | 46.029 | 21.81 | 21.20 | 21.81 | 21.39 | 21.81 | 7,462 | 21.589 | 2.42% |
| 2007-01-30 | 0 | 45.40 | 45.40 | 45.80 | 45.40 | 45.40 | 500 | 22,700 | 45.400 | 21.29 | 21.29 | 21.48 | 21.29 | 21.29 | 1,066 | 21.295 | 0.89% |
| 2007-01-29 | 0 | 45.00 | 43.80 | 45.20 | 45.00 | 45.00 | 4,500 | 202,500 | 45.000 | 21.11 | 20.54 | 21.20 | 21.11 | 21.11 | 9,594 | 21.107 | 0.45% |
| 2007-01-26 | 0 | 44.80 | 44.00 | 44.90 | 44.80 | 44.80 | 2,500 | 112,000 | 44.800 | 21.01 | 20.64 | 21.06 | 21.01 | 21.01 | 5,330 | 21.013 | 0.90% |
| 2007-01-25 | 0 | 44.40 | 44.10 | 44.40 | 44.40 | 44.80 | 2,500 | 111,200 | 44.480 | 20.83 | 20.68 | 20.83 | 20.83 | 21.01 | 5,330 | 20.863 | 0.91% |
| 2007-01-24 | 0 | 44.00 | 43.00 | 44.50 | 44.00 | 44.00 | 2,000 | 88,000 | 44.000 | 20.64 | 20.17 | 20.87 | 20.64 | 20.64 | 4,264 | 20.638 | 2.09% |
| 2007-01-23 | 0 | 43.10 | 43.10 | 44.00 | - | - | 0 | 0 | - | 20.22 | 20.22 | 20.64 | - | - | 0 | - | 0.23% |
| 2007-01-22 | 0 | 43.00 | 43.50 | 44.00 | 43.00 | 43.50 | 7,500 | 323,000 | 43.067 | 20.17 | 20.40 | 20.64 | 20.17 | 20.40 | 15,990 | 20.200 | 2.38% |
| 2007-01-19 | 0 | 42.00 | 41.60 | 43.00 | - | - | 0 | 0 | - | 19.70 | 19.51 | 20.17 | - | - | 0 | - | 0.00% |
| 2007-01-18 | 0 | 42.00 | - | 43.00 | - | - | 0 | 0 | - | 19.70 | - | 20.17 | - | - | 0 | - | 0.00% |
| 2007-01-17 | 0 | 42.00 | 40.40 | 42.80 | - | - | 0 | 0 | - | 19.70 | 18.95 | 20.08 | - | - | 0 | - | 0.00% |
| 2007-01-16 | 0 | 42.00 | 42.00 | 42.50 | - | - | 0 | 0 | - | 19.70 | 19.70 | 19.93 | - | - | 0 | - | 0.00% |
| 2007-01-15 | 0 | 42.00 | 42.00 | 42.40 | - | - | 0 | 0 | - | 19.70 | 19.70 | 19.89 | - | - | 0 | - | 0.00% |
| 2007-01-12 | 0 | 42.00 | 41.00 | 42.40 | 42.00 | 42.00 | 8,000 | 336,000 | 42.000 | 19.70 | 19.23 | 19.89 | 19.70 | 19.70 | 17,056 | 19.700 | 0.00% |
| 2007-01-11 | 0 | 42.00 | 41.10 | 42.20 | 42.00 | 42.00 | 3,000 | 126,000 | 42.000 | 19.70 | 19.28 | 19.79 | 19.70 | 19.70 | 6,396 | 19.700 | 0.00% |
| 2007-01-10 | 0 | 42.00 | 41.25 | 42.00 | 42.00 | 42.00 | 7,000 | 294,000 | 42.000 | 19.70 | 19.35 | 19.70 | 19.70 | 19.70 | 14,924 | 19.700 | 0.00% |
| 2007-01-09 | 0 | 42.00 | 40.05 | 42.20 | 42.00 | 42.00 | 4,500 | 183,750 | 40.833 | 19.70 | 18.79 | 19.79 | 19.70 | 19.70 | 9,594 | 19.153 | 0.00% |
| 2007-01-08 | 0 | 42.00 | 41.00 | 42.00 | - | - | 0 | 0 | - | 19.70 | 19.23 | 19.70 | - | - | 0 | - | 0.00% |
| 2007-01-05 | 0 | 42.00 | 40.50 | 42.00 | - | - | 0 | 0 | - | 19.70 | 19.00 | 19.70 | - | - | 0 | - | 0.00% |
| 2007-01-04 | 0 | 42.00 | - | 42.20 | - | - | 0 | 0 | - | 19.70 | - | 19.79 | - | - | 0 | - | 0.00% |
| 2007-01-03 | 0 | 42.00 | 41.60 | 42.00 | - | - | 0 | 0 | - | 19.70 | 19.51 | 19.70 | - | - | 0 | - | -0.47% |
| 2007-01-02 | 0 | 42.20 | - | 42.20 | - | - | 0 | 0 | - | 19.79 | - | 19.79 | - | - | 0 | - | 0.00% |
| 2006-12-29 | 0 | 42.20 | - | 42.20 | 42.20 | 42.20 | 2,000 | 84,400 | 42.200 | 19.79 | - | 19.79 | 19.79 | 19.79 | 4,264 | 19.794 | 0.48% |
| 2006-12-28 | 0 | 42.00 | - | 42.20 | 42.00 | 42.00 | 4,500 | 189,000 | 42.000 | 19.70 | - | 19.79 | 19.70 | 19.70 | 9,594 | 19.700 | 0.00% |
| 2006-12-27 | 0 | 42.00 | - | 42.00 | - | - | 0 | 0 | - | 19.70 | - | 19.70 | - | - | 0 | - | 0.00% |
| 2006-12-22 | 0 | 42.00 | - | 42.00 | 42.00 | 42.00 | 2,000 | 84,000 | 42.000 | 19.70 | - | 19.70 | 19.70 | 19.70 | 4,264 | 19.700 | 4.48% |
| 2006-12-21 | 0 | 40.20 | 40.00 | - | - | - | 0 | 0 | - | 18.86 | 18.76 | - | - | - | 0 | - | 0.00% |
| 2006-12-20 | 0 | 40.20 | - | - | - | - | 0 | 0 | - | 18.86 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-19 | 0 | 40.20 | 40.00 | 40.80 | - | - | 0 | 0 | - | 18.86 | 18.76 | 19.14 | - | - | 0 | - | 0.00% |
| 2006-12-18 | 0 | 40.20 | - | 41.20 | - | - | 0 | 0 | - | 18.86 | - | 19.32 | - | - | 0 | - | 0.00% |
| 2006-12-15 | 0 | 40.20 | - | - | - | - | 0 | 0 | - | 18.86 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-14 | 0 | 40.20 | - | 41.00 | - | - | 0 | 0 | - | 18.86 | - | 19.23 | - | - | 0 | - | 0.00% |
| 2006-12-13 | 0 | 40.20 | 39.80 | 41.00 | - | - | 0 | 0 | - | 18.86 | 18.67 | 19.23 | - | - | 0 | - | 0.00% |
| 2006-12-12 | 0 | 40.20 | 39.80 | 41.00 | - | - | 0 | 0 | - | 18.86 | 18.67 | 19.23 | - | - | 0 | - | 0.00% |
| 2006-12-11 | 0 | 40.20 | 40.20 | 40.80 | - | - | 0 | 0 | - | 18.86 | 18.86 | 19.14 | - | - | 0 | - | 0.00% |
| 2006-12-08 | 0 | 40.20 | 40.20 | 40.80 | - | - | 0 | 0 | - | 18.86 | 18.86 | 19.14 | - | - | 0 | - | 0.00% |
| 2006-12-07 | 0 | 40.20 | 40.20 | 40.95 | 40.20 | 40.20 | 2,000 | 80,400 | 40.200 | 18.86 | 18.86 | 19.21 | 18.86 | 18.86 | 4,264 | 18.856 | 0.00% |
| 2006-12-06 | 0 | 40.20 | 40.20 | 40.50 | 40.00 | 40.20 | 3,000 | 120,400 | 40.133 | 18.86 | 18.86 | 19.00 | 18.76 | 18.86 | 6,396 | 18.824 | 0.25% |
| 2006-12-05 | 0 | 40.10 | 39.90 | 40.60 | - | - | 0 | 0 | - | 18.81 | 18.71 | 19.04 | - | - | 0 | - | 0.00% |
| 2006-12-04 | 0 | 40.10 | - | 41.00 | - | - | 0 | 0 | - | 18.81 | - | 19.23 | - | - | 0 | - | 0.00% |
| 2006-12-01 | 0 | 40.10 | 39.80 | 41.10 | - | - | 0 | 0 | - | 18.81 | 18.67 | 19.28 | - | - | 0 | - | 0.00% |
| 2006-11-30 | 0 | 40.10 | 39.90 | 41.10 | - | - | 0 | 0 | - | 18.81 | 18.71 | 19.28 | - | - | 0 | - | 0.00% |
| 2006-11-29 | 0 | 40.10 | - | 41.10 | - | - | 0 | 0 | - | 18.81 | - | 19.28 | - | - | 0 | - | 0.00% |
| 2006-11-28 | 0 | 40.10 | - | 41.10 | - | - | 0 | 0 | - | 18.81 | - | 19.28 | - | - | 0 | - | 0.00% |
| 2006-11-27 | 0 | 40.10 | 40.10 | 41.00 | 40.00 | 40.10 | 1,500 | 60,050 | 40.033 | 18.81 | 18.81 | 19.23 | 18.76 | 18.81 | 3,198 | 18.777 | 0.25% |
| 2006-11-24 | 0 | 40.00 | 40.00 | 40.80 | 40.00 | 40.00 | 500 | 20,000 | 40.000 | 18.76 | 18.76 | 19.14 | 18.76 | 18.76 | 1,066 | 18.762 | 0.00% |
| 2006-11-23 | 0 | 40.00 | - | 41.20 | 40.00 | 40.00 | 1,500 | 60,000 | 40.000 | 18.76 | - | 19.32 | 18.76 | 18.76 | 3,198 | 18.762 | -0.50% |
| 2006-11-22 | 0 | 40.20 | - | 40.65 | - | - | 0 | 0 | - | 18.86 | - | 19.07 | - | - | 0 | - | 0.00% |
| 2006-11-21 | 0 | 40.20 | - | 40.65 | - | - | 0 | 0 | - | 18.86 | - | 19.07 | - | - | 0 | - | 0.00% |
| 2006-11-20 | 0 | 40.20 | 40.15 | 40.60 | 40.00 | 40.20 | 2,000 | 80,200 | 40.100 | 18.86 | 18.83 | 19.04 | 18.76 | 18.86 | 4,264 | 18.809 | -0.25% |
| 2006-11-17 | 0 | 40.30 | 40.00 | - | - | - | 0 | 0 | - | 18.90 | 18.76 | - | - | - | 0 | - | 0.00% |
| 2006-11-16 | 0 | 40.30 | 39.80 | 41.20 | - | - | 0 | 0 | - | 18.90 | 18.67 | 19.32 | - | - | 0 | - | 0.00% |
| 2006-11-15 | 0 | 40.30 | - | 40.60 | - | - | 0 | 0 | - | 18.90 | - | 19.04 | - | - | 0 | - | 0.00% |
| 2006-11-14 | 0 | 40.30 | 40.00 | 41.20 | - | - | 0 | 0 | - | 18.90 | 18.76 | 19.32 | - | - | 0 | - | 0.00% |
| 2006-11-13 | 0 | 40.30 | 40.00 | 41.00 | 40.30 | 40.30 | 500 | 20,150 | 40.300 | 18.90 | 18.76 | 19.23 | 18.90 | 18.90 | 1,066 | 18.902 | 0.50% |
| 2006-11-10 | 0 | 40.10 | 39.85 | 41.10 | - | - | 0 | 0 | - | 18.81 | 18.69 | 19.28 | - | - | 0 | - | 0.00% |
| 2006-11-09 | 0 | 40.10 | 39.95 | - | - | - | 0 | 0 | - | 18.81 | 18.74 | - | - | - | 0 | - | 0.00% |
| 2006-11-08 | 0 | 40.10 | 40.00 | 41.10 | - | - | 0 | 0 | - | 18.81 | 18.76 | 19.28 | - | - | 0 | - | 0.00% |
| 2006-11-07 | 0 | 40.10 | 40.00 | 41.00 | - | - | 0 | 0 | - | 18.81 | 18.76 | 19.23 | - | - | 0 | - | 0.00% |
| 2006-11-06 | 0 | 40.10 | 40.10 | 40.60 | - | - | 0 | 0 | - | 18.81 | 18.81 | 19.04 | - | - | 0 | - | 0.00% |
| 2006-11-03 | 0 | 40.10 | 40.00 | 41.10 | - | - | 0 | 0 | - | 18.81 | 18.76 | 19.28 | - | - | 0 | - | 0.00% |
| 2006-11-02 | 0 | 40.10 | 40.10 | 40.60 | 40.00 | 40.00 | 1,000 | 40,000 | 40.000 | 18.81 | 18.81 | 19.04 | 18.76 | 18.76 | 2,132 | 18.762 | -0.99% |
| 2006-11-01 | 0 | 40.50 | 40.00 | 40.60 | - | - | 0 | 0 | - | 19.00 | 18.76 | 19.04 | - | - | 0 | - | 0.00% |
| 2006-10-31 | 0 | 40.50 | 40.10 | 40.50 | - | - | 0 | 0 | - | 19.00 | 18.81 | 19.00 | - | - | 0 | - | -1.22% |
| 2006-10-27 | 0 | 41.00 | - | 41.40 | 41.00 | 41.00 | 1,000 | 41,000 | 41.000 | 19.23 | - | 19.42 | 19.23 | 19.23 | 2,132 | 19.231 | 1.23% |
| 2006-10-26 | 0 | 40.50 | 40.10 | 40.60 | - | - | 0 | 0 | - | 19.00 | 18.81 | 19.04 | - | - | 0 | - | 0.00% |
| 2006-10-25 | 0 | 40.50 | 40.00 | 40.80 | - | - | 0 | 0 | - | 19.00 | 18.76 | 19.14 | - | - | 0 | - | 0.00% |
| 2006-10-24 | 0 | 40.50 | 40.00 | 40.60 | - | - | 0 | 0 | - | 19.00 | 18.76 | 19.04 | - | - | 0 | - | 0.00% |
| 2006-10-23 | 0 | 40.50 | 40.10 | 40.60 | - | - | 0 | 0 | - | 19.00 | 18.81 | 19.04 | - | - | 0 | - | 0.00% |
| 2006-10-20 | 0 | 40.50 | 40.00 | 41.00 | - | - | 0 | 0 | - | 19.00 | 18.76 | 19.23 | - | - | 0 | - | 0.00% |
| 2006-10-19 | 0 | 40.50 | - | 40.60 | - | - | 0 | 0 | - | 19.00 | - | 19.04 | - | - | 0 | - | 0.00% |
| 2006-10-18 | 0 | 40.50 | 40.00 | 41.00 | 40.25 | 40.50 | 43,000 | 1,731,000 | 40.256 | 19.00 | 18.76 | 19.23 | 18.88 | 19.00 | 91,676 | 18.882 | 0.87% |
| 2006-10-17 | 0 | 40.15 | 39.90 | 40.20 | - | - | 0 | 0 | - | 18.83 | 18.71 | 18.86 | - | - | 0 | - | 0.00% |
| 2006-10-16 | 0 | 40.15 | - | 40.20 | - | - | 0 | 0 | - | 18.83 | - | 18.86 | - | - | 0 | - | 0.00% |
| 2006-10-13 | 0 | 40.15 | - | 40.20 | - | - | 0 | 0 | - | 18.83 | - | 18.86 | - | - | 0 | - | 0.00% |
| 2006-10-12 | 0 | 40.15 | - | 40.20 | - | - | 2,500 | 100,375 | 40.150 | 18.83 | - | 18.86 | - | - | 5,330 | 18.832 | 0.00% |
| 2006-10-11 | 0 | 40.15 | 39.60 | 40.20 | - | - | 0 | 0 | - | 18.83 | 18.57 | 18.86 | - | - | 0 | - | 0.00% |
| 2006-10-10 | 0 | 40.15 | 39.90 | 40.30 | - | - | 0 | 0 | - | 18.83 | 18.71 | 18.90 | - | - | 0 | - | 0.00% |
| 2006-10-09 | 0 | 40.15 | 40.10 | 40.50 | - | - | 2,500 | 100,250 | 40.100 | 18.83 | 18.81 | 19.00 | - | - | 5,330 | 18.809 | 0.00% |
| 2006-10-06 | 0 | 40.15 | 39.70 | 40.15 | - | - | 0 | 0 | - | 18.83 | 18.62 | 18.83 | - | - | 0 | - | 0.00% |
| 2006-10-05 | 0 | 40.15 | 39.90 | 40.20 | 40.15 | 40.15 | 1,500 | 60,225 | 40.150 | 18.83 | 18.71 | 18.86 | 18.83 | 18.83 | 3,198 | 18.832 | 0.38% |
| 2006-10-04 | 0 | 40.00 | 39.70 | 40.50 | 40.00 | 40.00 | 2,000 | 80,000 | 40.000 | 18.76 | 18.62 | 19.00 | 18.76 | 18.76 | 4,264 | 18.762 | 0.25% |
| 2006-10-03 | 0 | 39.90 | 39.10 | 40.00 | - | - | 0 | 0 | - | 18.71 | 18.34 | 18.76 | - | - | 0 | - | 0.00% |
| 2006-09-29 | 0 | 39.90 | 39.00 | 40.00 | - | - | 0 | 0 | - | 18.71 | 18.29 | 18.76 | - | - | 0 | - | 0.00% |
| 2006-09-28 | 0 | 39.90 | 39.10 | 40.00 | - | - | 0 | 0 | - | 18.71 | 18.34 | 18.76 | - | - | 0 | - | 0.00% |
| 2006-09-27 | 0 | 39.90 | - | 40.00 | - | - | 0 | 0 | - | 18.71 | - | 18.76 | - | - | 0 | - | 0.00% |
| 2006-09-26 | 0 | 39.90 | 38.70 | 40.00 | 39.90 | 39.90 | 1,000 | 39,900 | 39.900 | 18.71 | 18.15 | 18.76 | 18.71 | 18.71 | 2,132 | 18.715 | 0.50% |
| 2006-09-25 | 0 | 39.70 | 39.00 | 39.80 | - | - | 0 | 0 | - | 18.62 | 18.29 | 18.67 | - | - | 0 | - | 0.00% |
| 2006-09-22 | 0 | 39.70 | - | 39.90 | - | - | 0 | 0 | - | 18.62 | - | 18.71 | - | - | 0 | - | 0.00% |
| 2006-09-21 | 0 | 39.70 | 39.60 | 40.00 | 39.70 | 39.70 | 500 | 19,850 | 39.700 | 18.62 | 18.57 | 18.76 | 18.62 | 18.62 | 1,066 | 18.621 | 0.00% |
| 2006-09-20 | 0 | 39.70 | 39.60 | 39.80 | 39.70 | 39.70 | 1,000 | 39,700 | 39.700 | 18.62 | 18.57 | 18.67 | 18.62 | 18.62 | 2,132 | 18.621 | 0.00% |
| 2006-09-19 | 0 | 39.70 | 39.60 | 39.70 | 39.70 | 39.70 | 1,445 | 56,233 | 38.916 | 18.62 | 18.57 | 18.62 | 18.62 | 18.62 | 3,081 | 18.253 | 0.51% |
| 2006-09-18 | 0 | 39.50 | 39.40 | 39.60 | 39.50 | 39.60 | 4,500 | 177,900 | 39.533 | 18.53 | 18.48 | 18.57 | 18.53 | 18.57 | 9,594 | 18.543 | 0.00% |
| 2006-09-15 | 0 | 39.50 | 39.10 | 39.50 | 39.00 | 39.50 | 3,333 | 129,987 | 39.000 | 18.53 | 18.34 | 18.53 | 18.29 | 18.53 | 7,106 | 18.293 | 1.41% |
| 2006-09-14 | 0 | 38.95 | 38.40 | 39.50 | - | - | 0 | 0 | - | 18.27 | 18.01 | 18.53 | - | - | 0 | - | 0.00% |
| 2006-09-13 | 0 | 38.95 | - | 39.00 | - | - | 0 | 0 | - | 18.27 | - | 18.29 | - | - | 0 | - | 0.00% |
| 2006-09-12 | 0 | 38.95 | 38.10 | 38.95 | - | - | 0 | 0 | - | 18.27 | 17.87 | 18.27 | - | - | 0 | - | -0.13% |
| 2006-09-11 | 0 | 39.00 | 38.35 | 39.00 | - | - | 0 | 0 | - | 18.29 | 17.99 | 18.29 | - | - | 0 | - | 0.00% |
| 2006-09-08 | 0 | 39.00 | 38.50 | 39.50 | 39.00 | 39.00 | 1,000 | 39,000 | 39.000 | 18.29 | 18.06 | 18.53 | 18.29 | 18.29 | 2,132 | 18.293 | 0.00% |
| 2006-09-07 | 0 | 39.00 | 38.50 | 39.00 | - | - | 0 | 0 | - | 18.29 | 18.06 | 18.29 | - | - | 0 | - | 0.00% |
| 2006-09-06 | 0 | 39.00 | - | 40.00 | - | - | 0 | 0 | - | 18.29 | - | 18.76 | - | - | 0 | - | 0.00% |
| 2006-09-05 | 0 | 39.00 | - | 39.00 | - | - | 0 | 0 | - | 18.29 | - | 18.29 | - | - | 0 | - | 0.00% |
| 2006-09-04 | 0 | 39.00 | 38.40 | 40.00 | 38.80 | 39.00 | 5,000 | 194,400 | 38.880 | 18.29 | 18.01 | 18.76 | 18.20 | 18.29 | 10,660 | 18.236 | 1.56% |
| 2006-09-01 | 0 | 38.40 | 38.40 | 38.90 | 38.40 | 38.40 | 500 | 19,200 | 38.400 | 18.01 | 18.01 | 18.25 | 18.01 | 18.01 | 1,066 | 18.011 | 0.00% |
| 2006-08-31 | 0 | 38.40 | 38.00 | 38.80 | - | - | 0 | 0 | - | 18.01 | 17.82 | 18.20 | - | - | 0 | - | 0.00% |
| 2006-08-30 | 0 | 38.40 | 38.30 | 38.80 | - | - | 333 | 12,587 | 37.799 | 18.01 | 17.96 | 18.20 | - | - | 710 | 17.729 | 0.00% |
| 2006-08-29 | 0 | 38.40 | 38.30 | 39.00 | - | - | 334 | 12,525 | 37.500 | 18.01 | 17.96 | 18.29 | - | - | 712 | 17.589 | 0.00% |
| 2006-08-28 | 0 | 38.40 | 38.30 | 38.80 | - | - | 0 | 0 | - | 18.01 | 17.96 | 18.20 | - | - | 0 | - | 0.00% |
| 2006-08-25 | 0 | 38.40 | 38.40 | 38.90 | - | - | 0 | 0 | - | 18.01 | 18.01 | 18.25 | - | - | 0 | - | 0.26% |
| 2006-08-24 | 0 | 38.30 | 38.30 | 39.00 | 38.30 | 38.50 | 22,500 | 864,150 | 38.407 | 17.96 | 17.96 | 18.29 | 17.96 | 18.06 | 47,970 | 18.014 | -0.52% |
| 2006-08-23 | 0 | 38.50 | 38.30 | 39.00 | - | - | 0 | 0 | - | 18.06 | 17.96 | 18.29 | - | - | 0 | - | 0.00% |
| 2006-08-22 | 0 | 38.50 | 38.50 | 38.90 | 38.50 | 38.50 | 1,000 | 38,500 | 38.500 | 18.06 | 18.06 | 18.25 | 18.06 | 18.06 | 2,132 | 18.058 | 0.00% |
| 2006-08-21 | 0 | 38.50 | 38.50 | 38.75 | - | - | 0 | 0 | - | 18.06 | 18.06 | 18.18 | - | - | 0 | - | 0.26% |
| 2006-08-18 | 0 | 38.40 | 38.30 | 38.80 | - | - | 0 | 0 | - | 18.01 | 17.96 | 18.20 | - | - | 0 | - | 0.00% |
| 2006-08-17 | 0 | 38.40 | 38.30 | 38.80 | - | - | 0 | 0 | - | 18.01 | 17.96 | 18.20 | - | - | 0 | - | 0.00% |
| 2006-08-16 | 0 | 38.40 | 38.25 | 38.75 | 38.25 | 38.40 | 3,000 | 114,900 | 38.300 | 18.01 | 17.94 | 18.18 | 17.94 | 18.01 | 6,396 | 17.964 | 0.39% |
| 2006-08-15 | 0 | 38.25 | 38.25 | 39.00 | 38.25 | 38.25 | 3,000 | 114,750 | 38.250 | 17.94 | 17.94 | 18.29 | 17.94 | 17.94 | 6,396 | 17.941 | -0.65% |
| 2006-08-14 | 0 | 38.50 | 37.85 | 38.80 | - | - | 0 | 0 | - | 18.06 | 17.75 | 18.20 | - | - | 0 | - | 0.00% |
| 2006-08-11 | 0 | 38.50 | - | 38.80 | - | - | 0 | 0 | - | 18.06 | - | 18.20 | - | - | 0 | - | 0.00% |
| 2006-08-10 | 0 | 38.50 | 38.10 | 38.50 | - | - | 0 | 0 | - | 18.06 | 17.87 | 18.06 | - | - | 0 | - | 0.00% |
| 2006-08-09 | 0 | 38.50 | 38.25 | 38.50 | 38.50 | 38.70 | 4,000 | 154,400 | 38.600 | 18.06 | 17.94 | 18.06 | 18.06 | 18.15 | 8,528 | 18.105 | 0.65% |
| 2006-08-08 | 0 | 38.25 | 38.00 | 38.50 | - | - | 0 | 0 | - | 17.94 | 17.82 | 18.06 | - | - | 0 | - | 0.00% |
| 2006-08-07 | 0 | 38.25 | 38.05 | 38.50 | - | - | 0 | 0 | - | 17.94 | 17.85 | 18.06 | - | - | 0 | - | 0.00% |
| 2006-08-04 | 0 | 38.25 | 38.15 | 38.50 | 38.25 | 38.25 | 10,000 | 382,500 | 38.250 | 17.94 | 17.89 | 18.06 | 17.94 | 17.94 | 21,320 | 17.941 | 0.26% |
| 2006-08-03 | 0 | 38.15 | 38.15 | 38.40 | 38.15 | 38.15 | 500 | 19,075 | 38.150 | 17.89 | 17.89 | 18.01 | 17.89 | 17.89 | 1,066 | 17.894 | -0.26% |
| 2006-08-02 | 0 | 38.25 | 38.20 | 38.70 | 38.20 | 38.25 | 20,000 | 764,500 | 38.225 | 17.94 | 17.92 | 18.15 | 17.92 | 17.94 | 42,640 | 17.929 | -0.65% |
| 2006-08-01 | 0 | 38.50 | 38.05 | 38.50 | 38.50 | 38.50 | 9,500 | 365,750 | 38.500 | 18.06 | 17.85 | 18.06 | 18.06 | 18.06 | 20,254 | 18.058 | 1.18% |
| 2006-07-31 | 0 | 38.05 | 38.05 | 39.00 | 38.00 | 38.00 | 4,000 | 152,000 | 38.000 | 17.85 | 17.85 | 18.29 | 17.82 | 17.82 | 8,528 | 17.824 | 0.13% |
| 2006-07-28 | 0 | 38.00 | 37.80 | 38.70 | 38.00 | 38.00 | 10,000 | 380,000 | 38.000 | 17.82 | 17.73 | 18.15 | 17.82 | 17.82 | 21,320 | 17.824 | -0.52% |
| 2006-07-27 | 0 | 38.20 | 38.20 | 38.70 | 38.00 | 38.00 | 10,000 | 380,000 | 38.000 | 17.92 | 17.92 | 18.15 | 17.82 | 17.82 | 21,320 | 17.824 | 0.53% |
| 2006-07-26 | 0 | 38.00 | 38.00 | 38.70 | 38.00 | 38.00 | 500 | 19,000 | 38.000 | 17.82 | 17.82 | 18.15 | 17.82 | 17.82 | 1,066 | 17.824 | -0.78% |
| 2006-07-25 | 0 | 38.30 | 38.05 | 38.50 | - | - | 0 | 0 | - | 17.96 | 17.85 | 18.06 | - | - | 0 | - | 0.00% |
| 2006-07-24 | 0 | 38.30 | 38.00 | 38.70 | - | - | 0 | 0 | - | 17.96 | 17.82 | 18.15 | - | - | 0 | - | 0.00% |
| 2006-07-21 | 0 | 38.30 | 38.30 | 38.70 | 38.30 | 38.50 | 14,500 | 557,100 | 38.421 | 17.96 | 17.96 | 18.15 | 17.96 | 18.06 | 30,914 | 18.021 | 0.26% |
| 2006-07-20 | 0 | 38.20 | 38.20 | 38.60 | 38.20 | 38.20 | 10,000 | 382,000 | 38.200 | 17.92 | 17.92 | 18.11 | 17.92 | 17.92 | 21,320 | 17.917 | 0.53% |
| 2006-07-19 | 0 | 38.00 | - | 39.00 | 38.00 | 38.00 | 20,000 | 760,000 | 38.000 | 17.82 | - | 18.29 | 17.82 | 17.82 | 42,640 | 17.824 | -0.26% |
| 2006-07-18 | 0 | 38.10 | 38.10 | 38.70 | 38.10 | 38.10 | 500 | 19,050 | 38.100 | 17.87 | 17.87 | 18.15 | 17.87 | 17.87 | 1,066 | 17.871 | -1.55% |
| 2006-07-17 | 0 | 38.70 | 37.70 | 38.70 | - | - | 0 | 0 | - | 18.15 | 17.68 | 18.15 | - | - | 0 | - | 0.00% |
| 2006-07-14 | 0 | 38.70 | 38.00 | 38.70 | - | - | 0 | 0 | - | 18.15 | 17.82 | 18.15 | - | - | 0 | - | 0.00% |
| 2006-07-13 | 0 | 38.70 | 38.00 | 38.95 | 38.70 | 38.70 | 2,000 | 77,400 | 38.700 | 18.15 | 17.82 | 18.27 | 18.15 | 18.15 | 4,264 | 18.152 | 0.52% |
| 2006-07-12 | 0 | 39.20 | 38.70 | 39.50 | - | - | 0 | 0 | - | 18.06 | 17.83 | 18.20 | - | - | 0 | - | 0.00% |
| 2006-07-11 | 0 | 39.20 | 38.80 | 39.50 | 39.20 | 39.20 | 2,000 | 78,400 | 39.200 | 18.06 | 17.87 | 18.20 | 18.06 | 18.06 | 4,342 | 18.058 | 1.29% |
| 2006-07-10 | 0 | 38.70 | 38.70 | 39.20 | - | - | 0 | 0 | - | 17.83 | 17.83 | 18.06 | - | - | 0 | - | 0.52% |
| 2006-07-07 | 0 | 38.50 | 38.50 | 38.80 | - | - | 0 | 0 | - | 17.74 | 17.74 | 17.87 | - | - | 0 | - | 0.00% |
| 2006-07-06 | 0 | 38.50 | 38.00 | 39.00 | - | - | 0 | 0 | - | 17.74 | 17.51 | 17.97 | - | - | 0 | - | 0.00% |
| 2006-07-05 | 0 | 38.50 | 38.10 | 39.00 | 38.50 | 38.50 | 7,500 | 288,750 | 38.500 | 17.74 | 17.55 | 17.97 | 17.74 | 17.74 | 16,281 | 17.736 | 0.00% |
| 2006-07-04 | 0 | 38.50 | 38.35 | 38.50 | - | - | 0 | 0 | - | 17.74 | 17.67 | 17.74 | - | - | 0 | - | -1.03% |
| 2006-07-03 | 0 | 38.90 | 38.50 | 39.30 | - | - | 0 | 0 | - | 17.92 | 17.74 | 18.10 | - | - | 0 | - | 0.00% |
| 2006-06-30 | 0 | 38.90 | 38.90 | 39.20 | 38.90 | 39.00 | 1,500 | 58,450 | 38.967 | 17.92 | 17.92 | 18.06 | 17.92 | 17.97 | 3,256 | 17.951 | 1.57% |
| 2006-06-29 | 0 | 38.30 | 37.50 | - | - | - | 0 | 0 | - | 17.64 | 17.28 | - | - | - | 0 | - | 0.00% |
| 2006-06-28 | 0 | 38.30 | 37.90 | 39.00 | - | - | 0 | 0 | - | 17.64 | 17.46 | 17.97 | - | - | 0 | - | 0.00% |
| 2006-06-27 | 0 | 38.30 | 38.10 | 39.00 | - | - | 0 | 0 | - | 17.64 | 17.55 | 17.97 | - | - | 0 | - | 0.00% |
| 2006-06-26 | 0 | 38.30 | 38.30 | 39.20 | 38.30 | 38.30 | 500 | 19,150 | 38.300 | 17.64 | 17.64 | 18.06 | 17.64 | 17.64 | 1,085 | 17.644 | -1.29% |
| 2006-06-23 | 0 | 38.80 | 38.30 | 39.00 | - | - | 0 | 0 | - | 17.87 | 17.64 | 17.97 | - | - | 0 | - | 0.00% |
| 2006-06-22 | 0 | 38.80 | 38.50 | 39.00 | 38.80 | 38.80 | 4,500 | 174,600 | 38.800 | 17.87 | 17.74 | 17.97 | 17.87 | 17.87 | 9,768 | 17.874 | 4.30% |
| 2006-06-21 | 0 | 37.20 | 37.20 | - | - | - | 0 | 0 | - | 17.14 | 17.14 | - | - | - | 0 | - | 0.00% |
| 2006-06-20 | 0 | 37.20 | 36.20 | 38.20 | - | - | 0 | 0 | - | 17.14 | 16.68 | 17.60 | - | - | 0 | - | 0.00% |
| 2006-06-19 | 0 | 37.20 | 36.80 | 38.20 | - | - | 0 | 0 | - | 17.14 | 16.95 | 17.60 | - | - | 0 | - | 0.00% |
| 2006-06-16 | 0 | 37.20 | - | 38.20 | - | - | 0 | 0 | - | 17.14 | - | 17.60 | - | - | 0 | - | 0.00% |
| 2006-06-15 | 0 | 37.20 | 37.20 | 38.00 | - | - | 0 | 0 | - | 17.14 | 17.14 | 17.51 | - | - | 0 | - | 0.54% |
| 2006-06-14 | 0 | 37.00 | 36.30 | - | - | - | 0 | 0 | - | 17.04 | 16.72 | - | - | - | 0 | - | 0.00% |
| 2006-06-13 | 0 | 37.00 | 37.00 | 38.00 | 37.00 | 37.00 | 1,000 | 37,000 | 37.000 | 17.04 | 17.04 | 17.51 | 17.04 | 17.04 | 2,171 | 17.045 | -2.63% |
| 2006-06-12 | 0 | 38.00 | 37.00 | 38.50 | - | - | 0 | 0 | - | 17.51 | 17.04 | 17.74 | - | - | 0 | - | 0.00% |
| 2006-06-09 | 0 | 38.00 | - | 38.50 | - | - | 0 | 0 | - | 17.51 | - | 17.74 | - | - | 0 | - | 0.00% |
| 2006-06-08 | 0 | 38.00 | 37.00 | 38.30 | - | - | 0 | 0 | - | 17.51 | 17.04 | 17.64 | - | - | 0 | - | 0.00% |
| 2006-06-07 | 0 | 38.00 | 37.10 | - | - | - | 0 | 0 | - | 17.51 | 17.09 | - | - | - | 0 | - | 0.00% |
| 2006-06-06 | 0 | 38.00 | 37.20 | 38.50 | - | - | 0 | 0 | - | 17.51 | 17.14 | 17.74 | - | - | 0 | - | 0.00% |
| 2006-06-05 | 0 | 38.00 | 37.00 | 38.50 | - | - | 0 | 0 | - | 17.51 | 17.04 | 17.74 | - | - | 0 | - | 0.00% |
| 2006-06-02 | 0 | 38.00 | 37.50 | 38.00 | - | - | 0 | 0 | - | 17.51 | 17.28 | 17.51 | - | - | 0 | - | 0.00% |
| 2006-06-01 | 0 | 38.00 | 37.60 | 38.10 | 38.00 | 38.00 | 1,000 | 38,000 | 38.000 | 17.51 | 17.32 | 17.55 | 17.51 | 17.51 | 2,171 | 17.505 | -0.26% |
| 2006-05-30 | 0 | 38.10 | 37.80 | 38.10 | - | - | 0 | 0 | - | 17.55 | 17.41 | 17.55 | - | - | 0 | - | 0.00% |
| 2006-05-29 | 0 | 38.10 | - | 38.70 | - | - | 0 | 0 | - | 17.55 | - | 17.83 | - | - | 0 | - | 0.00% |
| 2006-05-26 | 0 | 38.10 | 38.10 | 38.50 | - | - | 0 | 0 | - | 17.55 | 17.55 | 17.74 | - | - | 0 | - | 0.26% |
| 2006-05-25 | 0 | 38.00 | 37.90 | 38.50 | - | - | 0 | 0 | - | 17.51 | 17.46 | 17.74 | - | - | 0 | - | 0.00% |
| 2006-05-24 | 0 | 38.00 | 37.60 | 38.50 | 38.00 | 38.00 | 1,000 | 38,000 | 38.000 | 17.51 | 17.32 | 17.74 | 17.51 | 17.51 | 2,171 | 17.505 | 0.00% |
| 2006-05-23 | 0 | 38.00 | 37.10 | 38.40 | - | - | 0 | 0 | - | 17.51 | 17.09 | 17.69 | - | - | 0 | - | 0.00% |
| 2006-05-22 | 0 | 38.00 | 38.00 | 38.30 | 38.00 | 38.50 | 21,000 | 798,350 | 38.017 | 17.51 | 17.51 | 17.64 | 17.51 | 17.74 | 45,586 | 17.513 | -0.78% |
| 2006-05-19 | 0 | 38.30 | 38.00 | 39.30 | - | - | 0 | 0 | - | 17.64 | 17.51 | 18.10 | - | - | 0 | - | 0.00% |
| 2006-05-18 | 0 | 38.30 | 37.75 | 39.20 | - | - | 0 | 0 | - | 17.64 | 17.39 | 18.06 | - | - | 0 | - | 0.00% |
| 2006-05-17 | 0 | 38.30 | 38.30 | 39.00 | 38.20 | 38.20 | 1,000 | 38,200 | 38.200 | 17.64 | 17.64 | 17.97 | 17.60 | 17.60 | 2,171 | 17.597 | -0.26% |
| 2006-05-16 | 0 | 38.40 | 37.90 | 39.40 | 38.40 | 38.40 | 1,000 | 38,400 | 38.400 | 17.69 | 17.46 | 18.15 | 17.69 | 17.69 | 2,171 | 17.690 | -0.26% |
| 2006-05-15 | 0 | 38.50 | 38.20 | 39.20 | - | - | 0 | 0 | - | 17.74 | 17.60 | 18.06 | - | - | 0 | - | 0.00% |
| 2006-05-12 | 0 | 38.50 | 38.30 | 39.40 | 38.50 | 38.50 | 4,000 | 154,000 | 38.500 | 17.74 | 17.64 | 18.15 | 17.74 | 17.74 | 8,683 | 17.736 | 0.00% |
| 2006-05-11 | 0 | 38.50 | 38.30 | 39.40 | - | - | 0 | 0 | - | 17.74 | 17.64 | 18.15 | - | - | 0 | - | 0.00% |
| 2006-05-10 | 0 | 38.50 | 38.30 | 39.20 | - | - | 0 | 0 | - | 17.74 | 17.64 | 18.06 | - | - | 0 | - | 0.00% |
| 2006-05-09 | 0 | 38.50 | 38.30 | 38.70 | 38.50 | 38.70 | 2,000 | 77,200 | 38.600 | 17.74 | 17.64 | 17.83 | 17.74 | 17.83 | 4,342 | 17.782 | -2.53% |
| 2006-05-08 | 0 | 39.50 | 38.90 | 39.80 | 39.50 | 39.50 | 1,000 | 39,500 | 39.500 | 18.20 | 17.92 | 18.33 | 18.20 | 18.20 | 2,171 | 18.196 | 1.80% |
| 2006-05-04 | 0 | 38.80 | 38.30 | 38.80 | - | - | 0 | 0 | - | 17.87 | 17.64 | 17.87 | - | - | 0 | - | -0.51% |
| 2006-05-03 | 0 | 39.00 | 38.25 | 39.00 | - | - | 0 | 0 | - | 17.97 | 17.62 | 17.97 | - | - | 0 | - | 0.00% |
| 2006-05-02 | 0 | 39.00 | 38.00 | 39.00 | 39.00 | 39.00 | 1,000 | 39,000 | 39.000 | 17.97 | 17.51 | 17.97 | 17.97 | 17.97 | 2,171 | 17.966 | 1.83% |
| 2006-04-28 | 0 | 38.30 | 37.90 | 38.40 | - | - | 0 | 0 | - | 17.64 | 17.46 | 17.69 | - | - | 0 | - | 0.00% |
| 2006-04-27 | 0 | 38.30 | 37.60 | 38.50 | 38.30 | 38.30 | 2,000 | 76,600 | 38.300 | 17.64 | 17.32 | 17.74 | 17.64 | 17.64 | 4,342 | 17.644 | -0.52% |
| 2006-04-26 | 0 | 38.50 | 37.60 | 38.50 | - | - | 0 | 0 | - | 17.74 | 17.32 | 17.74 | - | - | 0 | - | 0.00% |
| 2006-04-25 | 0 | 38.50 | 37.85 | 38.50 | - | - | 0 | 0 | - | 17.74 | 17.44 | 17.74 | - | - | 0 | - | -0.77% |
| 2006-04-24 | 0 | 38.80 | 37.20 | 38.80 | 38.80 | 38.80 | 500 | 19,400 | 38.800 | 17.87 | 17.14 | 17.87 | 17.87 | 17.87 | 1,085 | 17.874 | 2.11% |
| 2006-04-21 | 0 | 38.00 | 37.60 | 38.30 | 38.00 | 38.00 | 1,000 | 38,000 | 38.000 | 17.51 | 17.32 | 17.64 | 17.51 | 17.51 | 2,171 | 17.505 | 1.33% |
| 2006-04-20 | 0 | 37.50 | 37.50 | 38.50 | - | - | 0 | 0 | - | 17.28 | 17.28 | 17.74 | - | - | 0 | - | 0.00% |
| 2006-04-19 | 0 | 37.50 | 37.45 | 37.90 | 37.50 | 37.50 | 3,000 | 112,500 | 37.500 | 17.28 | 17.25 | 17.46 | 17.28 | 17.28 | 6,512 | 17.275 | 0.54% |
| 2006-04-18 | 0 | 37.30 | 37.30 | 38.50 | 37.20 | 37.50 | 9,000 | 335,500 | 37.278 | 17.18 | 17.18 | 17.74 | 17.14 | 17.28 | 19,537 | 17.173 | -1.84% |
| 2006-04-13 | 0 | 38.00 | 38.00 | 38.40 | 37.90 | 38.00 | 11,000 | 417,000 | 37.909 | 17.51 | 17.51 | 17.69 | 17.46 | 17.51 | 23,878 | 17.463 | 0.26% |
| 2006-04-12 | 0 | 37.90 | 37.70 | 38.00 | 37.90 | 37.90 | 5,000 | 189,500 | 37.900 | 17.46 | 17.37 | 17.51 | 17.46 | 17.46 | 10,854 | 17.459 | 0.26% |
| 2006-04-11 | 0 | 37.80 | 37.70 | 38.00 | 37.80 | 37.80 | 5,000 | 189,000 | 37.800 | 17.41 | 17.37 | 17.51 | 17.41 | 17.41 | 10,854 | 17.413 | 0.80% |
| 2006-04-10 | 0 | 37.50 | 37.50 | 37.80 | 37.50 | 37.50 | 1,000 | 37,500 | 37.500 | 17.28 | 17.28 | 17.41 | 17.28 | 17.28 | 2,171 | 17.275 | 0.00% |
| 2006-04-07 | 0 | 37.50 | 37.40 | 37.70 | 37.50 | 37.50 | 5,000 | 187,500 | 37.500 | 17.28 | 17.23 | 17.37 | 17.28 | 17.28 | 10,854 | 17.275 | -0.27% |
| 2006-04-06 | 0 | 37.60 | 37.50 | 37.65 | 37.50 | 37.60 | 4,000 | 150,300 | 37.575 | 17.32 | 17.28 | 17.34 | 17.28 | 17.32 | 8,683 | 17.310 | 1.62% |
| 2006-04-04 | 0 | 37.00 | 37.00 | 37.40 | 37.00 | 37.40 | 3,000 | 111,200 | 37.067 | 17.04 | 17.04 | 17.23 | 17.04 | 17.23 | 6,512 | 17.075 | -0.54% |
| 2006-04-03 | 0 | 37.20 | 37.20 | 37.30 | 37.00 | 37.20 | 7,300 | 271,180 | 37.148 | 17.14 | 17.14 | 17.18 | 17.04 | 17.14 | 15,847 | 17.113 | 1.09% |
| 2006-03-31 | 0 | 36.80 | 36.60 | 37.00 | - | - | 0 | 0 | - | 16.95 | 16.86 | 17.04 | - | - | 0 | - | 0.00% |
| 2006-03-30 | 0 | 36.80 | 36.50 | 37.00 | 36.80 | 36.80 | 500 | 18,400 | 36.800 | 16.95 | 16.81 | 17.04 | 16.95 | 16.95 | 1,085 | 16.953 | 0.82% |
| 2006-03-29 | 0 | 36.50 | 36.50 | 37.00 | - | - | 0 | 0 | - | 16.81 | 16.81 | 17.04 | - | - | 0 | - | 0.00% |
| 2006-03-28 | 0 | 36.50 | 36.50 | 36.80 | 36.50 | 36.50 | 1,500 | 54,750 | 36.500 | 16.81 | 16.81 | 16.95 | 16.81 | 16.81 | 3,256 | 16.814 | 0.83% |
| 2006-03-27 | 0 | 36.20 | 36.20 | 36.75 | 36.20 | 36.30 | 2,000 | 72,500 | 36.250 | 16.68 | 16.68 | 16.93 | 16.68 | 16.72 | 4,342 | 16.699 | 0.28% |
| 2006-03-24 | 0 | 36.10 | 36.05 | 36.50 | 36.10 | 36.15 | 3,000 | 108,350 | 36.117 | 16.63 | 16.61 | 16.81 | 16.63 | 16.65 | 6,512 | 16.638 | -1.37% |
| 2006-03-23 | 0 | 36.60 | - | 37.00 | - | - | 0 | 0 | - | 16.86 | - | 17.04 | - | - | 0 | - | 0.00% |
| 2006-03-22 | 0 | 36.60 | 36.00 | 36.80 | - | - | 0 | 0 | - | 16.86 | 16.58 | 16.95 | - | - | 0 | - | 0.00% |
| 2006-03-21 | 0 | 36.60 | 36.30 | 36.60 | 36.60 | 36.60 | 500 | 18,300 | 36.600 | 16.86 | 16.72 | 16.86 | 16.86 | 16.86 | 1,085 | 16.860 | 0.83% |
| 2006-03-20 | 0 | 36.30 | 36.30 | - | - | - | 0 | 0 | - | 16.72 | 16.72 | - | - | - | 0 | - | 0.14% |
| 2006-03-17 | 0 | 36.25 | 36.25 | 36.60 | - | - | 0 | 0 | - | 16.70 | 16.70 | 16.86 | - | - | 0 | - | 0.00% |
| 2006-03-16 | 0 | 36.25 | 36.00 | 36.50 | 36.00 | 36.25 | 2,500 | 90,125 | 36.050 | 16.70 | 16.58 | 16.81 | 16.58 | 16.70 | 5,427 | 16.607 | 0.14% |
| 2006-03-15 | 0 | 36.20 | 35.80 | 36.50 | 36.20 | 36.20 | 2,000 | 72,400 | 36.200 | 16.68 | 16.49 | 16.81 | 16.68 | 16.68 | 4,342 | 16.676 | 3.13% |
| 2006-03-14 | 0 | 35.10 | 35.10 | - | - | - | 0 | 0 | - | 16.17 | 16.17 | - | - | - | 0 | - | 0.29% |
| 2006-03-13 | 0 | 35.00 | 35.00 | - | - | - | 0 | 0 | - | 16.12 | 16.12 | - | - | - | 0 | - | 0.00% |
| 2006-03-10 | 0 | 35.00 | - | - | - | - | 0 | 0 | - | 16.12 | - | - | - | - | 0 | - | 0.00% |
| 2006-03-09 | 0 | 35.00 | 35.00 | - | - | - | 0 | 0 | - | 16.12 | 16.12 | - | - | - | 0 | - | 0.00% |
| 2006-03-08 | 0 | 35.00 | 35.00 | - | - | - | 0 | 0 | - | 16.12 | 16.12 | - | - | - | 0 | - | 0.00% |
| 2006-03-07 | 0 | 35.00 | 35.00 | - | 35.00 | 35.00 | 2,000 | 70,000 | 35.000 | 16.12 | 16.12 | - | 16.12 | 16.12 | 4,342 | 16.123 | 0.00% |
| 2006-03-06 | 0 | 35.00 | - | - | 35.00 | 35.00 | 3,000 | 105,000 | 35.000 | 16.12 | - | - | 16.12 | 16.12 | 6,512 | 16.123 | -1.41% |
| 2006-03-03 | 0 | 35.50 | 35.10 | 36.50 | - | - | 0 | 0 | - | 16.35 | 16.17 | 16.81 | - | - | 0 | - | 0.00% |
| 2006-03-02 | 0 | 35.50 | 35.40 | 36.20 | - | - | 0 | 0 | - | 16.35 | 16.31 | 16.68 | - | - | 0 | - | 0.00% |
| 2006-03-01 | 0 | 35.50 | 35.50 | 36.50 | 35.30 | 35.30 | 500 | 17,650 | 35.300 | 16.35 | 16.35 | 16.81 | 16.26 | 16.26 | 1,085 | 16.262 | 0.00% |
| 2006-02-28 | 0 | 35.50 | 35.30 | 36.00 | - | - | 0 | 0 | - | 16.35 | 16.26 | 16.58 | - | - | 0 | - | 0.00% |
| 2006-02-27 | 0 | 35.50 | 35.00 | 36.00 | - | - | 0 | 0 | - | 16.35 | 16.12 | 16.58 | - | - | 0 | - | 0.00% |
| 2006-02-24 | 0 | 35.50 | 35.10 | 36.00 | - | - | 0 | 0 | - | 16.35 | 16.17 | 16.58 | - | - | 0 | - | 0.00% |
| 2006-02-23 | 0 | 35.50 | - | 35.90 | - | - | 0 | 0 | - | 16.35 | - | 16.54 | - | - | 0 | - | 0.00% |
| 2006-02-22 | 0 | 35.50 | 35.10 | 36.50 | 35.50 | 35.50 | 1,000 | 35,500 | 35.500 | 16.35 | 16.17 | 16.81 | 16.35 | 16.35 | 2,171 | 16.354 | 0.00% |
| 2006-02-21 | 0 | 35.50 | 35.00 | 36.50 | - | - | 0 | 0 | - | 16.35 | 16.12 | 16.81 | - | - | 0 | - | 0.00% |
| 2006-02-20 | 0 | 35.50 | 35.00 | 36.00 | 35.50 | 35.50 | 1,000 | 35,500 | 35.500 | 16.35 | 16.12 | 16.58 | 16.35 | 16.35 | 2,171 | 16.354 | -1.39% |
| 2006-02-17 | 0 | 36.00 | - | 36.00 | 36.00 | 36.00 | 500 | 18,000 | 36.000 | 16.58 | - | 16.58 | 16.58 | 16.58 | 1,085 | 16.584 | 1.41% |
| 2006-02-16 | 0 | 35.50 | 35.10 | 36.00 | 35.10 | 35.50 | 3,500 | 123,650 | 35.329 | 16.35 | 16.17 | 16.58 | 16.17 | 16.35 | 7,598 | 16.275 | 1.43% |
| 2006-02-15 | 0 | 35.00 | 35.00 | 35.50 | 34.90 | 34.90 | 1,000 | 34,900 | 34.900 | 16.12 | 16.12 | 16.35 | 16.08 | 16.08 | 2,171 | 16.077 | -0.28% |
| 2006-02-14 | 0 | 35.10 | 34.80 | 35.50 | 35.10 | 35.10 | 2,000 | 70,200 | 35.100 | 16.17 | 16.03 | 16.35 | 16.17 | 16.17 | 4,342 | 16.169 | 0.00% |
| 2006-02-13 | 0 | 35.10 | - | 36.00 | - | - | 0 | 0 | - | 16.17 | - | 16.58 | - | - | 0 | - | 0.00% |
| 2006-02-10 | 0 | 35.10 | 34.80 | 35.80 | - | - | 0 | 0 | - | 16.17 | 16.03 | 16.49 | - | - | 0 | - | 0.00% |
| 2006-02-09 | 0 | 35.10 | 35.00 | 36.00 | 35.00 | 35.20 | 5,500 | 192,950 | 35.082 | 16.17 | 16.12 | 16.58 | 16.12 | 16.22 | 11,939 | 16.161 | 0.29% |
| 2006-02-08 | 0 | 35.00 | 34.60 | 35.20 | 34.75 | 35.00 | 11,500 | 401,875 | 34.946 | 16.12 | 15.94 | 16.22 | 16.01 | 16.12 | 24,964 | 16.098 | 0.00% |
| 2006-02-07 | 0 | 35.00 | - | 35.20 | - | - | 0 | 0 | - | 16.12 | - | 16.22 | - | - | 0 | - | 0.00% |
| 2006-02-06 | 0 | 35.00 | 34.80 | 35.20 | 34.30 | 35.00 | 18,000 | 623,050 | 34.614 | 16.12 | 16.03 | 16.22 | 15.80 | 16.12 | 39,074 | 15.945 | 2.34% |
| 2006-02-03 | 0 | 34.20 | 33.50 | 34.50 | 34.20 | 34.20 | 2,000 | 68,400 | 34.200 | 15.75 | 15.43 | 15.89 | 15.75 | 15.75 | 4,342 | 15.755 | 0.29% |
| 2006-02-02 | 0 | 35.20 | 34.70 | 35.50 | 34.20 | 35.20 | 20,000 | 692,150 | 34.608 | 15.71 | 15.49 | 15.84 | 15.26 | 15.71 | 44,816 | 15.444 | 2.92% |
| 2006-02-01 | 0 | 34.20 | 33.50 | 34.40 | 34.20 | 34.20 | 2,000 | 68,400 | 34.200 | 15.26 | 14.95 | 15.35 | 15.26 | 15.26 | 4,482 | 15.262 | 0.59% |
| 2006-01-27 | 0 | 34.00 | 33.60 | 34.30 | 33.80 | 34.00 | 3,000 | 101,800 | 33.933 | 15.17 | 14.99 | 15.31 | 15.08 | 15.17 | 6,722 | 15.143 | 2.26% |
| 2006-01-26 | 0 | 33.25 | 33.20 | 33.60 | - | - | 0 | 0 | - | 14.84 | 14.82 | 14.99 | - | - | 0 | - | 0.00% |
| 2006-01-25 | 0 | 33.25 | 33.20 | 33.70 | - | - | 0 | 0 | - | 14.84 | 14.82 | 15.04 | - | - | 0 | - | 0.00% |
| 2006-01-24 | 0 | 33.25 | 33.25 | 33.70 | 33.25 | 33.25 | 1,500 | 49,875 | 33.250 | 14.84 | 14.84 | 15.04 | 14.84 | 14.84 | 3,361 | 14.839 | -0.45% |
| 2006-01-23 | 0 | 33.40 | 33.10 | 33.50 | - | - | 0 | 0 | - | 14.91 | 14.77 | 14.95 | - | - | 0 | - | 0.00% |
| 2006-01-20 | 0 | 33.40 | 33.40 | 33.80 | - | - | 0 | 0 | - | 14.91 | 14.91 | 15.08 | - | - | 0 | - | 0.00% |
| 2006-01-19 | 0 | 33.40 | 33.40 | 33.80 | - | - | 0 | 0 | - | 14.91 | 14.91 | 15.08 | - | - | 0 | - | 0.30% |
| 2006-01-18 | 0 | 33.30 | 33.30 | 33.90 | 33.20 | 33.20 | 1,000 | 33,200 | 33.200 | 14.86 | 14.86 | 15.13 | 14.82 | 14.82 | 2,241 | 14.816 | 0.30% |
| 2006-01-17 | 0 | 33.20 | 33.05 | 33.90 | 33.20 | 33.20 | 1,000 | 33,200 | 33.200 | 14.82 | 14.75 | 15.13 | 14.82 | 14.82 | 2,241 | 14.816 | 0.00% |
| 2006-01-16 | 0 | 33.20 | 33.00 | 34.00 | 33.20 | 33.20 | 500 | 16,600 | 33.200 | 14.82 | 14.73 | 15.17 | 14.82 | 14.82 | 1,120 | 14.816 | -1.34% |
| 2006-01-13 | 0 | 33.65 | 33.30 | 34.00 | - | - | 0 | 0 | - | 15.02 | 14.86 | 15.17 | - | - | 0 | - | 0.00% |
| 2006-01-12 | 0 | 33.65 | 33.50 | 34.00 | 33.65 | 33.70 | 6,000 | 202,150 | 33.692 | 15.02 | 14.95 | 15.17 | 15.02 | 15.04 | 13,445 | 15.036 | -0.74% |
| 2006-01-11 | 0 | 33.90 | 33.00 | 34.00 | 33.00 | 33.90 | 2,000 | 66,900 | 33.450 | 15.13 | 14.73 | 15.17 | 14.73 | 15.13 | 4,482 | 14.928 | 0.59% |
| 2006-01-10 | 0 | 33.70 | 33.10 | 33.70 | - | - | 0 | 0 | - | 15.04 | 14.77 | 15.04 | - | - | 0 | - | -0.30% |
| 2006-01-09 | 0 | 33.80 | 33.00 | 34.00 | 33.80 | 33.80 | 1,000 | 33,800 | 33.800 | 15.08 | 14.73 | 15.17 | 15.08 | 15.08 | 2,241 | 15.084 | -0.59% |
| 2006-01-06 | 0 | 34.00 | - | 34.00 | - | - | 0 | 0 | - | 15.17 | - | 15.17 | - | - | 0 | - | 0.00% |
| 2006-01-05 | 0 | 34.00 | 33.00 | 34.80 | - | - | 0 | 0 | - | 15.17 | 14.73 | 15.53 | - | - | 0 | - | 0.00% |
| 2006-01-04 | 0 | 34.00 | - | 34.70 | - | - | 0 | 0 | - | 15.17 | - | 15.49 | - | - | 0 | - | 0.00% |
| 2006-01-03 | 0 | 34.00 | - | 34.00 | - | - | 0 | 0 | - | 15.17 | - | 15.17 | - | - | 0 | - | 0.00% |
| 2005-12-30 | 0 | 34.00 | 33.50 | 34.00 | 33.00 | 34.00 | 3,500 | 117,300 | 33.514 | 15.17 | 14.95 | 15.17 | 14.73 | 15.17 | 7,843 | 14.956 | 5.26% |
| 2005-12-29 | 0 | 32.30 | 32.30 | 33.00 | 32.30 | 32.30 | 6,000 | 193,800 | 32.300 | 14.41 | 14.41 | 14.73 | 14.41 | 14.41 | 13,445 | 14.415 | -0.31% |
| 2005-12-28 | 0 | 32.40 | 32.20 | 32.40 | 32.40 | 32.40 | 1,500 | 48,600 | 32.400 | 14.46 | 14.37 | 14.46 | 14.46 | 14.46 | 3,361 | 14.459 | 0.00% |
| 2005-12-23 | 0 | 32.40 | 32.20 | 32.40 | 32.20 | 32.40 | 5,000 | 161,600 | 32.320 | 14.46 | 14.37 | 14.46 | 14.37 | 14.46 | 11,204 | 14.423 | 1.25% |
| 2005-12-22 | 0 | 32.00 | 32.00 | 32.80 | - | - | 0 | 0 | - | 14.28 | 14.28 | 14.64 | - | - | 0 | - | 0.00% |
| 2005-12-21 | 0 | 32.00 | 32.00 | 33.00 | - | - | 0 | 0 | - | 14.28 | 14.28 | 14.73 | - | - | 0 | - | 0.00% |
| 2005-12-20 | 0 | 32.00 | 31.80 | 32.30 | - | - | 0 | 0 | - | 14.28 | 14.19 | 14.41 | - | - | 0 | - | 0.00% |
| 2005-12-19 | 0 | 32.00 | 31.50 | 32.00 | 32.00 | 32.00 | 4,000 | 128,000 | 32.000 | 14.28 | 14.06 | 14.28 | 14.28 | 14.28 | 8,963 | 14.281 | 0.63% |
| 2005-12-16 | 0 | 31.80 | 31.60 | 32.00 | 31.80 | 31.80 | 2,000 | 63,600 | 31.800 | 14.19 | 14.10 | 14.28 | 14.19 | 14.19 | 4,482 | 14.191 | 0.63% |
| 2005-12-15 | 0 | 31.60 | 31.50 | 31.80 | - | - | 0 | 0 | - | 14.10 | 14.06 | 14.19 | - | - | 0 | - | 0.00% |
| 2005-12-14 | 0 | 31.60 | 31.20 | 31.80 | - | - | 0 | 0 | - | 14.10 | 13.92 | 14.19 | - | - | 0 | - | 0.00% |
| 2005-12-13 | 0 | 31.60 | 31.20 | 32.00 | - | - | 0 | 0 | - | 14.10 | 13.92 | 14.28 | - | - | 0 | - | 0.00% |
| 2005-12-12 | 0 | 31.60 | 31.50 | 32.00 | 31.60 | 31.60 | 1,000 | 31,600 | 31.600 | 14.10 | 14.06 | 14.28 | 14.10 | 14.10 | 2,241 | 14.102 | 0.00% |
| 2005-12-09 | 0 | 31.60 | 31.60 | 32.00 | 31.60 | 31.60 | 1,000 | 31,600 | 31.600 | 14.10 | 14.10 | 14.28 | 14.10 | 14.10 | 2,241 | 14.102 | 2.60% |
| 2005-12-08 | 0 | 30.80 | 30.80 | 31.60 | 30.80 | 30.80 | 500 | 15,400 | 30.800 | 13.75 | 13.75 | 14.10 | 13.75 | 13.75 | 1,120 | 13.745 | -1.28% |
| 2005-12-07 | 0 | 31.20 | 31.20 | 31.60 | - | - | 0 | 0 | - | 13.92 | 13.92 | 14.10 | - | - | 0 | - | 0.00% |
| 2005-12-06 | 0 | 31.20 | 31.10 | 31.60 | 31.20 | 31.50 | 6,000 | 188,300 | 31.383 | 13.92 | 13.88 | 14.10 | 13.92 | 14.06 | 13,445 | 14.005 | -0.95% |
| 2005-12-05 | 0 | 31.50 | 31.30 | 31.60 | 31.50 | 31.50 | 1,500 | 47,250 | 31.500 | 14.06 | 13.97 | 14.10 | 14.06 | 14.06 | 3,361 | 14.058 | 0.32% |
| 2005-12-02 | 0 | 31.40 | 30.95 | 31.50 | - | - | 0 | 0 | - | 14.01 | 13.81 | 14.06 | - | - | 0 | - | 0.00% |
| 2005-12-01 | 0 | 31.40 | 31.20 | 31.70 | - | - | 0 | 0 | - | 14.01 | 13.92 | 14.15 | - | - | 0 | - | 0.00% |
| 2005-11-30 | 0 | 31.40 | 31.30 | 31.70 | 31.40 | 31.70 | 2,000 | 62,950 | 31.475 | 14.01 | 13.97 | 14.15 | 14.01 | 14.15 | 4,482 | 14.046 | -0.32% |
| 2005-11-29 | 0 | 31.50 | 30.80 | 31.80 | - | - | 0 | 0 | - | 14.06 | 13.75 | 14.19 | - | - | 0 | - | 0.00% |
| 2005-11-28 | 0 | 31.50 | 31.10 | 31.70 | - | - | 0 | 0 | - | 14.06 | 13.88 | 14.15 | - | - | 0 | - | 0.00% |
| 2005-11-25 | 0 | 31.50 | 31.25 | 31.80 | 31.50 | 31.50 | 1,000 | 31,500 | 31.500 | 14.06 | 13.95 | 14.19 | 14.06 | 14.06 | 2,241 | 14.058 | 0.00% |
| 2005-11-24 | 0 | 31.50 | 31.20 | 31.90 | - | - | 0 | 0 | - | 14.06 | 13.92 | 14.24 | - | - | 0 | - | 0.00% |
| 2005-11-23 | 0 | 31.50 | - | 31.90 | - | - | 0 | 0 | - | 14.06 | - | 14.24 | - | - | 0 | - | 0.00% |
| 2005-11-22 | 0 | 31.50 | - | 31.50 | 31.50 | 31.50 | 11,000 | 346,500 | 31.500 | 14.06 | - | 14.06 | 14.06 | 14.06 | 24,649 | 14.058 | 0.00% |
| 2005-11-21 | 0 | 31.50 | 31.00 | 32.00 | 31.50 | 31.50 | 1,000 | 31,500 | 31.500 | 14.06 | 13.83 | 14.28 | 14.06 | 14.06 | 2,241 | 14.058 | 0.96% |
| 2005-11-18 | 0 | 31.20 | 30.80 | 31.50 | - | - | 0 | 0 | - | 13.92 | 13.75 | 14.06 | - | - | 0 | - | 0.00% |
| 2005-11-17 | 0 | 31.20 | - | - | - | - | 0 | 0 | - | 13.92 | - | - | - | - | 0 | - | 0.00% |
| 2005-11-16 | 0 | 31.20 | 30.90 | 32.00 | - | - | 0 | 0 | - | 13.92 | 13.79 | 14.28 | - | - | 0 | - | 0.00% |
| 2005-11-15 | 0 | 31.20 | 30.60 | 32.00 | - | - | 0 | 0 | - | 13.92 | 13.66 | 14.28 | - | - | 0 | - | 0.00% |
| 2005-11-14 | 0 | 31.20 | 30.70 | 31.50 | - | - | 0 | 0 | - | 13.92 | 13.70 | 14.06 | - | - | 0 | - | 0.00% |
| 2005-11-11 | 0 | 31.20 | 31.20 | 31.80 | - | - | 0 | 0 | - | 13.92 | 13.92 | 14.19 | - | - | 0 | - | 0.65% |
| 2005-11-10 | 0 | 31.00 | 30.90 | 32.00 | - | - | 0 | 0 | - | 13.83 | 13.79 | 14.28 | - | - | 0 | - | 0.00% |
| 2005-11-09 | 0 | 31.00 | 31.00 | 31.60 | 31.00 | 31.00 | 1,000 | 31,000 | 31.000 | 13.83 | 13.83 | 14.10 | 13.83 | 13.83 | 2,241 | 13.834 | 0.00% |
| 2005-11-08 | 0 | 31.00 | 30.70 | 31.80 | 31.00 | 31.00 | 500 | 15,500 | 31.000 | 13.83 | 13.70 | 14.19 | 13.83 | 13.83 | 1,120 | 13.834 | 0.65% |
| 2005-11-07 | 0 | 30.80 | 30.30 | 31.80 | - | - | 0 | 0 | - | 13.75 | 13.52 | 14.19 | - | - | 0 | - | 0.00% |
| 2005-11-04 | 0 | 30.80 | 30.70 | 31.80 | - | - | 0 | 0 | - | 13.75 | 13.70 | 14.19 | - | - | 0 | - | 0.00% |
| 2005-11-03 | 0 | 30.80 | 30.70 | 31.60 | - | - | 0 | 0 | - | 13.75 | 13.70 | 14.10 | - | - | 0 | - | 0.00% |
| 2005-11-02 | 0 | 30.80 | 30.80 | 31.70 | 30.70 | 30.70 | 1,500 | 46,050 | 30.700 | 13.75 | 13.75 | 14.15 | 13.70 | 13.70 | 3,361 | 13.701 | -0.32% |
| 2005-11-01 | 0 | 30.90 | 30.60 | 31.90 | - | - | 0 | 0 | - | 13.79 | 13.66 | 14.24 | - | - | 0 | - | 0.00% |
| 2005-10-31 | 0 | 30.90 | 30.60 | 31.90 | - | - | 0 | 0 | - | 13.79 | 13.66 | 14.24 | - | - | 0 | - | 0.00% |
| 2005-10-28 | 0 | 30.90 | 30.70 | 32.00 | 30.70 | 30.90 | 6,000 | 184,400 | 30.733 | 13.79 | 13.70 | 14.28 | 13.70 | 13.79 | 13,445 | 13.715 | -0.64% |
| 2005-10-27 | 0 | 31.10 | 30.80 | 31.30 | - | - | 0 | 0 | - | 13.88 | 13.75 | 13.97 | - | - | 0 | - | 0.00% |
| 2005-10-26 | 0 | 31.10 | - | 31.60 | - | - | 0 | 0 | - | 13.88 | - | 14.10 | - | - | 0 | - | 0.00% |
| 2005-10-25 | 0 | 31.10 | 30.80 | 31.80 | - | - | 0 | 0 | - | 13.88 | 13.75 | 14.19 | - | - | 0 | - | 0.00% |
| 2005-10-24 | 0 | 31.10 | 30.30 | 32.00 | - | - | 0 | 0 | - | 13.88 | 13.52 | 14.28 | - | - | 0 | - | 0.00% |
| 2005-10-21 | 0 | 31.10 | 30.55 | 32.00 | - | - | 0 | 0 | - | 13.88 | 13.63 | 14.28 | - | - | 0 | - | 0.00% |
| 2005-10-20 | 0 | 31.10 | 31.10 | 32.60 | 31.00 | 31.00 | 2,500 | 77,500 | 31.000 | 13.88 | 13.88 | 14.55 | 13.83 | 13.83 | 5,602 | 13.834 | -2.20% |
| 2005-10-19 | 0 | 31.80 | - | - | - | - | 0 | 0 | - | 14.19 | - | - | - | - | 0 | - | 0.00% |
| 2005-10-18 | 0 | 31.80 | 31.00 | 32.60 | 31.80 | 31.80 | 1,000 | 31,800 | 31.800 | 14.19 | 13.83 | 14.55 | 14.19 | 14.19 | 2,241 | 14.191 | 0.00% |
| 2005-10-17 | 0 | 31.80 | - | 32.60 | - | - | 0 | 0 | - | 14.19 | - | 14.55 | - | - | 0 | - | 0.00% |
| 2005-10-14 | 0 | 31.80 | 31.25 | 32.00 | - | - | 0 | 0 | - | 14.19 | 13.95 | 14.28 | - | - | 0 | - | 0.00% |
| 2005-10-13 | 0 | 31.80 | - | 32.60 | - | - | 0 | 0 | - | 14.19 | - | 14.55 | - | - | 0 | - | 0.00% |
| 2005-10-12 | 0 | 31.80 | 31.25 | 32.60 | - | - | 0 | 0 | - | 14.19 | 13.95 | 14.55 | - | - | 0 | - | 0.00% |
| 2005-10-10 | 0 | 31.80 | 31.50 | 32.60 | - | - | 0 | 0 | - | 14.19 | 14.06 | 14.55 | - | - | 0 | - | 0.00% |
| 2005-10-07 | 0 | 31.80 | 31.70 | 32.60 | - | - | 0 | 0 | - | 14.19 | 14.15 | 14.55 | - | - | 0 | - | 0.00% |
| 2005-10-06 | 0 | 31.80 | 31.80 | 32.70 | 31.80 | 31.80 | 1,500 | 47,700 | 31.800 | 14.19 | 14.19 | 14.59 | 14.19 | 14.19 | 3,361 | 14.191 | -2.15% |
| 2005-10-05 | 0 | 32.50 | 32.10 | 32.70 | 32.50 | 32.80 | 5,000 | 163,400 | 32.680 | 14.50 | 14.33 | 14.59 | 14.50 | 14.64 | 11,204 | 14.584 | 0.62% |
| 2005-10-04 | 0 | 32.30 | 32.10 | 32.80 | 32.30 | 32.30 | 1,000 | 32,300 | 32.300 | 14.41 | 14.33 | 14.64 | 14.41 | 14.41 | 2,241 | 14.415 | 0.00% |
| 2005-10-03 | 0 | 32.30 | 32.30 | 33.00 | - | - | 0 | 0 | - | 14.41 | 14.41 | 14.73 | - | - | 0 | - | 0.00% |
| 2005-09-30 | 0 | 32.30 | 32.30 | 32.80 | - | - | 0 | 0 | - | 14.41 | 14.41 | 14.64 | - | - | 0 | - | 0.31% |
| 2005-09-29 | 0 | 32.20 | 32.20 | 32.80 | - | - | 0 | 0 | - | 14.37 | 14.37 | 14.64 | - | - | 0 | - | 0.31% |
| 2005-09-28 | 0 | 32.10 | 32.10 | 32.60 | 32.10 | 32.10 | 1,000 | 32,100 | 32.100 | 14.33 | 14.33 | 14.55 | 14.33 | 14.33 | 2,241 | 14.325 | 0.31% |
| 2005-09-27 | 0 | 32.00 | 32.00 | 32.80 | 32.00 | 32.00 | 2,000 | 64,000 | 32.000 | 14.28 | 14.28 | 14.64 | 14.28 | 14.28 | 4,482 | 14.281 | 0.00% |
| 2005-09-26 | 0 | 32.00 | 31.85 | 32.90 | 32.00 | 32.10 | 4,000 | 128,100 | 32.025 | 14.28 | 14.21 | 14.68 | 14.28 | 14.33 | 8,963 | 14.292 | -1.84% |
| 2005-09-23 | 0 | 32.60 | 31.80 | 33.00 | - | - | 0 | 0 | - | 14.55 | 14.19 | 14.73 | - | - | 0 | - | 0.00% |
| 2005-09-22 | 0 | 32.60 | 29.25 | 33.00 | - | - | 0 | 0 | - | 14.55 | 13.05 | 14.73 | - | - | 0 | - | 0.00% |
| 2005-09-21 | 0 | 32.60 | - | 33.00 | - | - | 0 | 0 | - | 14.55 | - | 14.73 | - | - | 0 | - | 0.00% |
| 2005-09-20 | 0 | 32.60 | 32.40 | 32.70 | - | - | 0 | 0 | - | 14.55 | 14.46 | 14.59 | - | - | 0 | - | 0.00% |
| 2005-09-16 | 0 | 32.60 | 32.60 | 32.80 | 32.60 | 32.60 | 1,000 | 32,600 | 32.600 | 14.55 | 14.55 | 14.64 | 14.55 | 14.55 | 2,241 | 14.548 | 0.00% |
| 2005-09-15 | 0 | 32.60 | 32.55 | 33.00 | - | - | 0 | 0 | - | 14.55 | 14.53 | 14.73 | - | - | 0 | - | 0.00% |
| 2005-09-14 | 0 | 32.60 | 32.10 | 33.00 | - | - | 0 | 0 | - | 14.55 | 14.33 | 14.73 | - | - | 0 | - | 0.00% |
| 2005-09-13 | 0 | 32.60 | - | 33.00 | 32.60 | 32.60 | 1,000 | 32,600 | 32.600 | 14.55 | - | 14.73 | 14.55 | 14.55 | 2,241 | 14.548 | -1.21% |
| 2005-09-12 | 0 | 33.00 | 32.60 | 33.00 | - | - | 0 | 0 | - | 14.73 | 14.55 | 14.73 | - | - | 0 | - | 0.00% |
| 2005-09-09 | 0 | 33.00 | 32.60 | 33.20 | - | - | 0 | 0 | - | 14.73 | 14.55 | 14.82 | - | - | 0 | - | 0.00% |
| 2005-09-08 | 0 | 33.00 | - | 33.20 | - | - | 0 | 0 | - | 14.73 | - | 14.82 | - | - | 0 | - | 0.00% |
| 2005-09-07 | 0 | 33.00 | 32.00 | 33.25 | - | - | 0 | 0 | - | 14.73 | 14.28 | 14.84 | - | - | 0 | - | 0.00% |
| 2005-09-06 | 0 | 33.00 | 33.00 | 33.20 | 33.00 | 33.00 | 1,500 | 49,500 | 33.000 | 14.73 | 14.73 | 14.82 | 14.73 | 14.73 | 3,361 | 14.727 | 0.00% |
| 2005-09-05 | 0 | 33.00 | 32.80 | 33.20 | 33.00 | 33.00 | 1,500 | 49,500 | 33.000 | 14.73 | 14.64 | 14.82 | 14.73 | 14.73 | 3,361 | 14.727 | 0.00% |
| 2005-09-02 | 0 | 33.00 | 32.70 | 33.20 | 33.00 | 33.00 | 1,000 | 33,000 | 33.000 | 14.73 | 14.59 | 14.82 | 14.73 | 14.73 | 2,241 | 14.727 | 0.00% |
| 2005-09-01 | 0 | 33.00 | 32.60 | 33.20 | 33.00 | 33.00 | 500 | 16,500 | 33.000 | 14.73 | 14.55 | 14.82 | 14.73 | 14.73 | 1,120 | 14.727 | 1.07% |
| 2005-08-31 | 0 | 32.65 | 32.40 | 33.00 | - | - | 0 | 0 | - | 14.57 | 14.46 | 14.73 | - | - | 0 | - | 0.00% |
| 2005-08-30 | 0 | 32.65 | 32.50 | 33.00 | - | - | 0 | 0 | - | 14.57 | 14.50 | 14.73 | - | - | 0 | - | 0.00% |
| 2005-08-29 | 0 | 32.65 | 32.20 | 32.65 | - | - | 0 | 0 | - | 14.57 | 14.37 | 14.57 | - | - | 0 | - | 0.00% |
| 2005-08-26 | 0 | 32.65 | 32.65 | 32.80 | 32.60 | 32.60 | 1,000 | 32,600 | 32.600 | 14.57 | 14.57 | 14.64 | 14.55 | 14.55 | 2,241 | 14.548 | 0.31% |
| 2005-08-25 | 0 | 32.55 | 32.55 | 32.80 | 32.55 | 32.60 | 1,500 | 48,875 | 32.583 | 14.53 | 14.53 | 14.64 | 14.53 | 14.55 | 3,361 | 14.541 | -0.76% |
| 2005-08-24 | 0 | 32.80 | - | 33.00 | - | - | 0 | 0 | - | 14.64 | - | 14.73 | - | - | 0 | - | 0.00% |
| 2005-08-23 | 0 | 32.80 | 32.40 | 32.80 | 32.80 | 32.90 | 2,500 | 82,100 | 32.840 | 14.64 | 14.46 | 14.64 | 14.64 | 14.68 | 5,602 | 14.656 | 0.00% |
| 2005-08-22 | 0 | 32.80 | 32.60 | 33.00 | 32.80 | 32.80 | 2,000 | 65,600 | 32.800 | 14.64 | 14.55 | 14.73 | 14.64 | 14.64 | 4,482 | 14.638 | 0.00% |
| 2005-08-19 | 0 | 32.80 | 32.60 | 33.20 | 32.80 | 32.80 | 1,000 | 32,800 | 32.800 | 14.64 | 14.55 | 14.82 | 14.64 | 14.64 | 2,241 | 14.638 | 0.00% |
| 2005-08-18 | 0 | 32.80 | 32.60 | 33.20 | 32.80 | 32.80 | 1,000 | 32,800 | 32.800 | 14.64 | 14.55 | 14.82 | 14.64 | 14.64 | 2,241 | 14.638 | -1.50% |
| 2005-08-17 | 0 | 33.30 | 33.05 | 33.30 | 33.30 | 33.30 | 1,000 | 33,300 | 33.300 | 14.86 | 14.75 | 14.86 | 14.86 | 14.86 | 2,241 | 14.861 | 0.00% |
| 2005-08-16 | 0 | 33.30 | 32.95 | 33.30 | - | - | 0 | 0 | - | 14.86 | 14.70 | 14.86 | - | - | 0 | - | 0.00% |
| 2005-08-15 | 0 | 33.30 | - | 33.45 | - | - | 0 | 0 | - | 14.86 | - | 14.93 | - | - | 0 | - | 0.00% |
| 2005-08-12 | 0 | 33.30 | 33.00 | 33.40 | - | - | 0 | 0 | - | 14.86 | 14.73 | 14.91 | - | - | 0 | - | 0.00% |
| 2005-08-11 | 0 | 33.30 | 33.00 | 33.35 | 33.30 | 33.30 | 1,000 | 33,300 | 33.300 | 14.86 | 14.73 | 14.88 | 14.86 | 14.86 | 2,241 | 14.861 | 0.91% |
| 2005-08-10 | 0 | 33.00 | 32.80 | 33.25 | - | - | 0 | 0 | - | 14.73 | 14.64 | 14.84 | - | - | 0 | - | 0.00% |
| 2005-08-09 | 0 | 33.00 | 32.80 | 33.50 | 33.00 | 33.00 | 1,000 | 33,000 | 33.000 | 14.73 | 14.64 | 14.95 | 14.73 | 14.73 | 2,241 | 14.727 | -1.49% |
| 2005-08-08 | 0 | 33.50 | 33.00 | 33.65 | - | - | 10,000 | 335,000 | 33.500 | 14.95 | 14.73 | 15.02 | - | - | 22,408 | 14.950 | 0.00% |
| 2005-08-05 | 0 | 33.50 | 33.00 | 33.70 | 33.50 | 33.50 | 1,000 | 33,500 | 33.500 | 14.95 | 14.73 | 15.04 | 14.95 | 14.95 | 2,241 | 14.950 | -0.74% |
| 2005-08-04 | 0 | 33.75 | 33.10 | 33.80 | - | - | 0 | 0 | - | 15.06 | 14.77 | 15.08 | - | - | 0 | - | 0.00% |
| 2005-08-03 | 0 | 33.75 | 33.55 | 33.75 | - | - | 0 | 0 | - | 15.06 | 14.97 | 15.06 | - | - | 0 | - | -0.15% |
| 2005-08-02 | 0 | 33.80 | 33.60 | 33.90 | 33.80 | 33.80 | 1,000 | 33,800 | 33.800 | 15.08 | 14.99 | 15.13 | 15.08 | 15.08 | 2,241 | 15.084 | 0.00% |
| 2005-08-01 | 0 | 33.80 | 33.50 | 34.05 | 33.80 | 33.80 | 1,000 | 33,800 | 33.800 | 15.08 | 14.95 | 15.20 | 15.08 | 15.08 | 2,241 | 15.084 | 0.00% |
| 2005-07-29 | 0 | 33.80 | 33.50 | 33.95 | - | - | 0 | 0 | - | 15.08 | 14.95 | 15.15 | - | - | 0 | - | 0.00% |
| 2005-07-28 | 0 | 33.80 | 33.00 | 33.80 | 33.80 | 34.00 | 2,000 | 67,800 | 33.900 | 15.08 | 14.73 | 15.08 | 15.08 | 15.17 | 4,482 | 15.129 | 2.42% |
| 2005-07-27 | 0 | 33.00 | 32.50 | 33.20 | 32.40 | 33.00 | 3,500 | 114,150 | 32.614 | 14.73 | 14.50 | 14.82 | 14.46 | 14.73 | 7,843 | 14.555 | 2.80% |
| 2005-07-26 | 0 | 32.10 | 31.75 | 32.50 | 32.00 | 32.10 | 2,000 | 64,100 | 32.050 | 14.33 | 14.17 | 14.50 | 14.28 | 14.33 | 4,482 | 14.303 | 0.00% |
| 2005-07-25 | 0 | 32.10 | 31.90 | 32.30 | - | - | 0 | 0 | - | 14.33 | 14.24 | 14.41 | - | - | 0 | - | 0.00% |
| 2005-07-22 | 0 | 32.10 | 32.00 | 32.20 | - | - | 0 | 0 | - | 14.33 | 14.28 | 14.37 | - | - | 0 | - | 0.00% |
| 2005-07-21 | 0 | 32.10 | 32.00 | 32.40 | 32.10 | 32.10 | 1,000 | 32,100 | 32.100 | 14.33 | 14.28 | 14.46 | 14.33 | 14.33 | 2,241 | 14.325 | -1.08% |
| 2005-07-20 | 0 | 32.45 | 32.30 | 32.45 | 32.30 | 32.45 | 1,500 | 48,525 | 32.350 | 14.48 | 14.41 | 14.48 | 14.41 | 14.48 | 3,361 | 14.437 | 1.41% |
| 2005-07-19 | 0 | 32.00 | 32.00 | 32.25 | 32.00 | 32.00 | 4,500 | 144,000 | 32.000 | 14.28 | 14.28 | 14.39 | 14.28 | 14.28 | 10,084 | 14.281 | 0.00% |
| 2005-07-18 | 0 | 32.00 | 32.00 | 32.20 | 32.00 | 32.00 | 500 | 16,000 | 32.000 | 14.28 | 14.28 | 14.37 | 14.28 | 14.28 | 1,120 | 14.281 | -0.31% |
| 2005-07-15 | 0 | 32.10 | 31.95 | 32.25 | 32.10 | 32.10 | 1,000 | 32,100 | 32.100 | 14.33 | 14.26 | 14.39 | 14.33 | 14.33 | 2,241 | 14.325 | 1.58% |
| 2005-07-14 | 0 | 31.60 | 31.60 | 32.00 | - | - | 0 | 0 | - | 14.10 | 14.10 | 14.28 | - | - | 0 | - | 0.00% |
| 2005-07-13 | 0 | 32.10 | 32.00 | - | 32.00 | 32.10 | 2,000 | 64,100 | 32.050 | 14.10 | 14.06 | - | 14.06 | 14.10 | 4,552 | 14.080 | 1.58% |
| 2005-07-12 | 0 | 31.60 | 31.60 | 32.00 | 31.50 | 31.50 | 1,000 | 31,500 | 31.500 | 13.88 | 13.88 | 14.06 | 13.84 | 13.84 | 2,276 | 13.839 | 1.61% |
| 2005-07-11 | 0 | 31.10 | 31.10 | - | 31.00 | 31.00 | 2,000 | 62,000 | 31.000 | 13.66 | 13.66 | - | 13.62 | 13.62 | 4,552 | 13.619 | -2.81% |
| 2005-07-08 | 0 | 32.00 | 31.80 | 32.00 | 32.00 | 32.00 | 2,000 | 64,000 | 32.000 | 14.06 | 13.97 | 14.06 | 14.06 | 14.06 | 4,552 | 14.058 | 0.31% |
| 2005-07-07 | 0 | 31.90 | 31.90 | 32.50 | 31.90 | 31.90 | 1,000 | 31,900 | 31.900 | 14.01 | 14.01 | 14.28 | 14.01 | 14.01 | 2,276 | 14.014 | -0.31% |
| 2005-07-06 | 0 | 32.00 | 31.90 | 32.50 | - | - | 0 | 0 | - | 14.06 | 14.01 | 14.28 | - | - | 0 | - | 0.00% |
| 2005-07-05 | 0 | 32.00 | 31.70 | 32.50 | - | - | 0 | 0 | - | 14.06 | 13.93 | 14.28 | - | - | 0 | - | 0.00% |
| 2005-07-04 | 0 | 32.00 | 32.00 | 32.80 | 32.00 | 32.00 | 500 | 16,000 | 32.000 | 14.06 | 14.06 | 14.41 | 14.06 | 14.06 | 1,138 | 14.058 | 0.00% |
| 2005-06-30 | 0 | 32.00 | - | 32.50 | 32.00 | 32.00 | 1,000 | 32,000 | 32.000 | 14.06 | - | 14.28 | 14.06 | 14.06 | 2,276 | 14.058 | 0.00% |
| 2005-06-29 | 0 | 32.00 | 32.00 | 32.30 | - | - | 0 | 0 | - | 14.06 | 14.06 | 14.19 | - | - | 0 | - | 0.31% |
| 2005-06-28 | 0 | 31.90 | 31.70 | 32.50 | - | - | 0 | 0 | - | 14.01 | 13.93 | 14.28 | - | - | 0 | - | 0.00% |
| 2005-06-27 | 0 | 31.90 | 31.80 | 32.50 | - | - | 0 | 0 | - | 14.01 | 13.97 | 14.28 | - | - | 0 | - | 0.00% |
| 2005-06-24 | 0 | 31.90 | 31.80 | 32.50 | 31.90 | 31.90 | 1,000 | 31,900 | 31.900 | 14.01 | 13.97 | 14.28 | 14.01 | 14.01 | 2,276 | 14.014 | -0.31% |
| 2005-06-23 | 0 | 32.00 | 31.80 | 32.50 | - | - | 0 | 0 | - | 14.06 | 13.97 | 14.28 | - | - | 0 | - | 0.00% |
| 2005-06-22 | 0 | 32.00 | 31.80 | 32.50 | - | - | 0 | 0 | - | 14.06 | 13.97 | 14.28 | - | - | 0 | - | 0.00% |
| 2005-06-21 | 0 | 32.00 | 31.70 | 32.50 | - | - | 0 | 0 | - | 14.06 | 13.93 | 14.28 | - | - | 0 | - | 0.00% |
| 2005-06-20 | 0 | 32.00 | 31.50 | - | - | - | 0 | 0 | - | 14.06 | 13.84 | - | - | - | 0 | - | 0.00% |
| 2005-06-17 | 0 | 32.00 | 31.70 | 32.50 | - | - | 0 | 0 | - | 14.06 | 13.93 | 14.28 | - | - | 0 | - | 0.00% |
| 2005-06-16 | 0 | 32.00 | 31.80 | 32.40 | - | - | 0 | 0 | - | 14.06 | 13.97 | 14.23 | - | - | 0 | - | 0.00% |
| 2005-06-15 | 0 | 32.00 | 31.50 | 32.50 | 32.00 | 32.00 | 1,000 | 32,000 | 32.000 | 14.06 | 13.84 | 14.28 | 14.06 | 14.06 | 2,276 | 14.058 | -0.62% |
| 2005-06-14 | 0 | 32.20 | - | 33.00 | - | - | 0 | 0 | - | 14.15 | - | 14.50 | - | - | 0 | - | 0.00% |
| 2005-06-13 | 0 | 32.20 | 32.00 | 33.00 | - | - | 0 | 0 | - | 14.15 | 14.06 | 14.50 | - | - | 0 | - | 0.00% |
| 2005-06-10 | 0 | 32.20 | - | - | - | - | 0 | 0 | - | 14.15 | - | - | - | - | 0 | - | 0.00% |
| 2005-06-09 | 0 | 32.20 | - | 32.60 | - | - | 0 | 0 | - | 14.15 | - | 14.32 | - | - | 0 | - | 0.00% |
| 2005-06-08 | 0 | 32.20 | - | 33.00 | - | - | 0 | 0 | - | 14.15 | - | 14.50 | - | - | 0 | - | 0.00% |
| 2005-06-07 | 0 | 32.20 | 31.70 | 32.40 | - | - | 0 | 0 | - | 14.15 | 13.93 | 14.23 | - | - | 0 | - | 0.00% |
| 2005-06-06 | 0 | 32.20 | - | 32.50 | - | - | 0 | 0 | - | 14.15 | - | 14.28 | - | - | 0 | - | 0.00% |
| 2005-06-03 | 0 | 32.20 | 32.00 | 32.50 | 32.20 | 32.20 | 1,000 | 32,200 | 32.200 | 14.15 | 14.06 | 14.28 | 14.15 | 14.15 | 2,276 | 14.146 | 0.63% |
| 2005-06-02 | 0 | 32.00 | - | 32.00 | 32.00 | 32.00 | 500 | 16,000 | 32.000 | 14.06 | - | 14.06 | 14.06 | 14.06 | 1,138 | 14.058 | 0.95% |
| 2005-06-01 | 0 | 31.70 | 31.70 | 32.20 | - | - | 0 | 0 | - | 13.93 | 13.93 | 14.15 | - | - | 0 | - | 0.00% |
| 2005-05-31 | 0 | 31.70 | 31.70 | 32.20 | 31.70 | 31.70 | 1,000 | 31,700 | 31.700 | 13.93 | 13.93 | 14.15 | 13.93 | 13.93 | 2,276 | 13.926 | 0.00% |
| 2005-05-30 | 0 | 31.70 | 31.70 | 32.00 | 31.70 | 31.70 | 1,000 | 31,700 | 31.700 | 13.93 | 13.93 | 14.06 | 13.93 | 13.93 | 2,276 | 13.926 | -0.31% |
| 2005-05-27 | 0 | 31.80 | 31.30 | 32.00 | 31.80 | 31.80 | 1,000 | 31,800 | 31.800 | 13.97 | 13.75 | 14.06 | 13.97 | 13.97 | 2,276 | 13.970 | 0.63% |
| 2005-05-26 | 0 | 31.60 | 31.00 | 31.80 | 31.60 | 31.60 | 1,000 | 31,600 | 31.600 | 13.88 | 13.62 | 13.97 | 13.88 | 13.88 | 2,276 | 13.883 | 1.94% |
| 2005-05-25 | 0 | 31.00 | 30.90 | - | - | - | 0 | 0 | - | 13.62 | 13.57 | - | - | - | 0 | - | 0.00% |
| 2005-05-24 | 0 | 31.00 | 30.30 | - | - | - | 0 | 0 | - | 13.62 | 13.31 | - | - | - | 0 | - | 0.00% |
| 2005-05-23 | 0 | 31.00 | - | - | 31.00 | 31.00 | 1,000 | 31,000 | 31.000 | 13.62 | - | - | 13.62 | 13.62 | 2,276 | 13.619 | -0.32% |
| 2005-05-20 | 0 | 31.10 | 30.60 | - | - | - | 0 | 0 | - | 13.66 | 13.44 | - | - | - | 0 | - | 0.00% |
| 2005-05-19 | 0 | 31.10 | - | - | - | - | 0 | 0 | - | 13.66 | - | - | - | - | 0 | - | 0.00% |
| 2005-05-18 | 0 | 31.10 | - | 31.80 | - | - | 0 | 0 | - | 13.66 | - | 13.97 | - | - | 0 | - | 0.00% |
| 2005-05-17 | 0 | 31.10 | 30.60 | - | 31.10 | 31.10 | 500 | 15,550 | 31.100 | 13.66 | 13.44 | - | 13.66 | 13.66 | 1,138 | 13.663 | 0.00% |
| 2005-05-13 | 0 | 31.10 | 30.50 | - | - | - | 0 | 0 | - | 13.66 | 13.40 | - | - | - | 0 | - | 0.00% |
| 2005-05-12 | 0 | 31.10 | 31.10 | - | 31.10 | 31.10 | 899 | 27,799 | 30.922 | 13.66 | 13.66 | - | 13.66 | 13.66 | 2,046 | 13.585 | 0.00% |
| 2005-05-11 | 0 | 31.10 | 31.10 | 31.50 | 31.00 | 31.00 | 1,000 | 31,000 | 31.000 | 13.66 | 13.66 | 13.84 | 13.62 | 13.62 | 2,276 | 13.619 | 0.32% |
| 2005-05-10 | 0 | 31.00 | 31.00 | 31.50 | - | - | 0 | 0 | - | 13.62 | 13.62 | 13.84 | - | - | 0 | - | 0.00% |
| 2005-05-09 | 0 | 31.00 | 30.90 | 31.50 | - | - | 0 | 0 | - | 13.62 | 13.57 | 13.84 | - | - | 0 | - | 0.00% |
| 2005-05-06 | 0 | 31.00 | 31.00 | 31.50 | 30.90 | 30.90 | 500 | 15,450 | 30.900 | 13.62 | 13.62 | 13.84 | 13.57 | 13.57 | 1,138 | 13.575 | -0.64% |
| 2005-05-05 | 0 | 31.20 | 31.20 | 31.50 | 31.00 | 31.00 | 1,000 | 31,000 | 31.000 | 13.71 | 13.71 | 13.84 | 13.62 | 13.62 | 2,276 | 13.619 | -0.95% |
| 2005-05-04 | 0 | 31.50 | 31.20 | 31.50 | - | - | 0 | 0 | - | 13.84 | 13.71 | 13.84 | - | - | 0 | - | -0.32% |
| 2005-05-03 | 0 | 31.60 | - | 32.00 | - | - | 0 | 0 | - | 13.88 | - | 14.06 | - | - | 0 | - | 0.00% |
| 2005-04-29 | 0 | 31.60 | 31.10 | 31.60 | - | - | 0 | 0 | - | 13.88 | 13.66 | 13.88 | - | - | 0 | - | 0.00% |
| 2005-04-28 | 0 | 31.60 | 31.50 | 32.00 | 31.20 | 31.60 | 4,500 | 141,550 | 31.456 | 13.88 | 13.84 | 14.06 | 13.71 | 13.88 | 10,243 | 13.819 | 1.28% |
| 2005-04-27 | 0 | 31.20 | 31.20 | 31.50 | 31.10 | 31.10 | 1,000 | 31,100 | 31.100 | 13.71 | 13.71 | 13.84 | 13.66 | 13.66 | 2,276 | 13.663 | 0.00% |
| 2005-04-26 | 0 | 31.20 | 31.20 | 31.50 | 30.90 | 30.90 | 1,000 | 30,900 | 30.900 | 13.71 | 13.71 | 13.84 | 13.57 | 13.57 | 2,276 | 13.575 | 0.32% |
| 2005-04-25 | 0 | 31.10 | 31.10 | 31.50 | 30.90 | 30.90 | 1,500 | 46,350 | 30.900 | 13.66 | 13.66 | 13.84 | 13.57 | 13.57 | 3,414 | 13.575 | 0.32% |
| 2005-04-22 | 0 | 31.00 | 30.50 | 31.60 | - | - | 0 | 0 | - | 13.62 | 13.40 | 13.88 | - | - | 0 | - | 0.00% |
| 2005-04-21 | 0 | 31.00 | 30.60 | 31.60 | 31.00 | 31.00 | 1,000 | 31,000 | 31.000 | 13.62 | 13.44 | 13.88 | 13.62 | 13.62 | 2,276 | 13.619 | 0.00% |
| 2005-04-20 | 0 | 31.00 | - | 31.60 | - | - | 0 | 0 | - | 13.62 | - | 13.88 | - | - | 0 | - | 0.00% |
| 2005-04-19 | 0 | 31.00 | 30.50 | 31.60 | - | - | 0 | 0 | - | 13.62 | 13.40 | 13.88 | - | - | 0 | - | 0.00% |
| 2005-04-18 | 0 | 31.00 | - | 31.60 | - | - | 0 | 0 | - | 13.62 | - | 13.88 | - | - | 0 | - | 0.00% |
| 2005-04-15 | 0 | 31.00 | 30.60 | 31.50 | - | - | 0 | 0 | - | 13.62 | 13.44 | 13.84 | - | - | 0 | - | 0.00% |
| 2005-04-14 | 0 | 31.00 | 30.90 | 31.60 | - | - | 0 | 0 | - | 13.62 | 13.57 | 13.88 | - | - | 0 | - | 0.00% |
| 2005-04-13 | 0 | 31.00 | 31.00 | 31.60 | - | - | 0 | 0 | - | 13.62 | 13.62 | 13.88 | - | - | 0 | - | 0.00% |
| 2005-04-12 | 0 | 31.00 | 30.50 | 31.60 | - | - | 0 | 0 | - | 13.62 | 13.40 | 13.88 | - | - | 0 | - | 0.00% |
| 2005-04-11 | 0 | 31.00 | 30.80 | 31.60 | - | - | 0 | 0 | - | 13.62 | 13.53 | 13.88 | - | - | 0 | - | 0.00% |
| 2005-04-08 | 0 | 31.00 | 31.00 | 31.60 | 31.00 | 31.00 | 1,000 | 31,000 | 31.000 | 13.62 | 13.62 | 13.88 | 13.62 | 13.62 | 2,276 | 13.619 | 0.00% |
| 2005-04-07 | 0 | 31.00 | 31.00 | 31.60 | - | - | 0 | 0 | - | 13.62 | 13.62 | 13.88 | - | - | 0 | - | 0.32% |
| 2005-04-06 | 0 | 30.90 | 30.90 | 31.30 | 30.90 | 30.90 | 1,000 | 30,900 | 30.900 | 13.57 | 13.57 | 13.75 | 13.57 | 13.57 | 2,276 | 13.575 | -1.28% |
| 2005-04-04 | 0 | 31.30 | 30.90 | 31.30 | - | - | 0 | 0 | - | 13.75 | 13.57 | 13.75 | - | - | 0 | - | -0.63% |
| 2005-04-01 | 0 | 31.50 | 30.90 | 31.50 | - | - | 0 | 0 | - | 13.84 | 13.57 | 13.84 | - | - | 0 | - | 0.00% |
| 2005-03-31 | 0 | 31.50 | 30.90 | 31.50 | - | - | 0 | 0 | - | 13.84 | 13.57 | 13.84 | - | - | 0 | - | -0.32% |
| 2005-03-30 | 0 | 31.60 | 31.00 | 31.60 | - | - | 0 | 0 | - | 13.88 | 13.62 | 13.88 | - | - | 0 | - | 0.00% |
| 2005-03-29 | 0 | 31.60 | - | 31.60 | - | - | 0 | 0 | - | 13.88 | - | 13.88 | - | - | 0 | - | 0.00% |
| 2005-03-24 | 0 | 31.60 | - | 31.70 | 31.60 | 31.60 | 3,000 | 94,800 | 31.600 | 13.88 | - | 13.93 | 13.88 | 13.88 | 6,829 | 13.883 | 0.32% |
| 2005-03-23 | 0 | 31.50 | - | 31.50 | - | - | 0 | 0 | - | 13.84 | - | 13.84 | - | - | 0 | - | 0.00% |
| 2005-03-22 | 0 | 31.50 | 30.80 | 31.60 | - | - | 0 | 0 | - | 13.84 | 13.53 | 13.88 | - | - | 0 | - | 0.00% |
| 2005-03-21 | 0 | 31.50 | 30.20 | 31.60 | 31.50 | 31.50 | 2,000 | 63,000 | 31.500 | 13.84 | 13.27 | 13.88 | 13.84 | 13.84 | 4,552 | 13.839 | 2.27% |
| 2005-03-18 | 0 | 30.80 | 30.20 | 31.00 | 30.80 | 30.90 | 5,000 | 154,100 | 30.820 | 13.53 | 13.27 | 13.62 | 13.53 | 13.57 | 11,381 | 13.540 | 0.00% |
| 2005-03-17 | 0 | 30.80 | 30.70 | 30.90 | 30.80 | 30.80 | 3,000 | 92,400 | 30.800 | 13.53 | 13.49 | 13.57 | 13.53 | 13.53 | 6,829 | 13.531 | 0.65% |
| 2005-03-16 | 0 | 30.60 | 30.60 | 30.80 | 30.60 | 30.60 | 4,000 | 122,400 | 30.600 | 13.44 | 13.44 | 13.53 | 13.44 | 13.44 | 9,105 | 13.443 | 0.33% |
| 2005-03-15 | 0 | 30.50 | 30.50 | 30.80 | - | - | 0 | 0 | - | 13.40 | 13.40 | 13.53 | - | - | 0 | - | 0.66% |
| 2005-03-14 | 0 | 30.30 | 30.30 | 30.90 | 30.30 | 30.30 | 3,000 | 90,900 | 30.300 | 13.31 | 13.31 | 13.57 | 13.31 | 13.31 | 6,829 | 13.311 | -1.30% |
| 2005-03-11 | 0 | 30.70 | 30.40 | 30.70 | - | - | 0 | 0 | - | 13.49 | 13.36 | 13.49 | - | - | 0 | - | 0.00% |
| 2005-03-10 | 0 | 30.70 | 30.40 | 30.70 | - | - | 0 | 0 | - | 13.49 | 13.36 | 13.49 | - | - | 0 | - | 0.00% |
| 2005-03-09 | 0 | 30.70 | 30.40 | 30.80 | 30.50 | 30.70 | 2,500 | 76,500 | 30.600 | 13.49 | 13.36 | 13.53 | 13.40 | 13.49 | 5,691 | 13.443 | 0.33% |
| 2005-03-08 | 0 | 30.60 | 30.20 | 30.60 | - | - | 0 | 0 | - | 13.44 | 13.27 | 13.44 | - | - | 0 | - | 0.00% |
| 2005-03-07 | 0 | 30.60 | 30.20 | 30.60 | 30.60 | 30.60 | 1,000 | 30,600 | 30.600 | 13.44 | 13.27 | 13.44 | 13.44 | 13.44 | 2,276 | 13.443 | 0.33% |
| 2005-03-04 | 0 | 30.50 | 30.40 | 30.80 | 30.50 | 30.50 | 1,000 | 30,500 | 30.500 | 13.40 | 13.36 | 13.53 | 13.40 | 13.40 | 2,276 | 13.399 | 0.00% |
| 2005-03-03 | 0 | 30.50 | 30.30 | 30.80 | 30.50 | 30.50 | 2,000 | 61,000 | 30.500 | 13.40 | 13.31 | 13.53 | 13.40 | 13.40 | 4,552 | 13.399 | 0.00% |
| 2005-03-02 | 0 | 30.50 | 30.30 | 30.80 | 30.50 | 30.50 | 3,000 | 91,500 | 30.500 | 13.40 | 13.31 | 13.53 | 13.40 | 13.40 | 6,829 | 13.399 | 0.00% |
| 2005-03-01 | 0 | 30.50 | 30.00 | - | - | - | 0 | 0 | - | 13.40 | 13.18 | - | - | - | 0 | - | 0.00% |
| 2005-02-28 | 0 | 30.50 | 30.40 | 30.80 | 30.50 | 30.50 | 8,000 | 244,000 | 30.500 | 13.40 | 13.36 | 13.53 | 13.40 | 13.40 | 18,210 | 13.399 | 0.00% |
| 2005-02-25 | 0 | 30.50 | 30.50 | 30.80 | 30.50 | 30.50 | 1,000 | 30,500 | 30.500 | 13.40 | 13.40 | 13.53 | 13.40 | 13.40 | 2,276 | 13.399 | 2.01% |
| 2005-02-24 | 0 | 29.90 | 29.90 | - | - | - | 0 | 0 | - | 13.14 | 13.14 | - | - | - | 0 | - | 0.00% |
| 2005-02-23 | 0 | 29.90 | 29.80 | - | - | - | 0 | 0 | - | 13.14 | 13.09 | - | - | - | 0 | - | 0.00% |
| 2005-02-22 | 0 | 29.90 | 29.90 | - | - | - | 0 | 0 | - | 13.14 | 13.14 | - | - | - | 0 | - | 0.34% |
| 2005-02-21 | 0 | 29.80 | 29.50 | - | - | - | 0 | 0 | - | 13.09 | 12.96 | - | - | - | 0 | - | 0.00% |
| 2005-02-18 | 0 | 29.80 | 29.70 | 30.00 | - | - | 490 | 14,210 | 29.000 | 13.09 | 13.05 | 13.18 | - | - | 1,115 | 12.740 | 0.00% |
| 2005-02-17 | 0 | 29.80 | 29.60 | - | 29.60 | 29.80 | 6,000 | 178,100 | 29.683 | 13.09 | 13.00 | - | 13.00 | 13.09 | 13,657 | 13.040 | 1.71% |
| 2005-02-16 | 0 | 29.30 | 29.30 | 29.60 | - | - | 0 | 0 | - | 12.87 | 12.87 | 13.00 | - | - | 0 | - | 0.34% |
| 2005-02-15 | 0 | 29.20 | - | - | - | - | 0 | 0 | - | 12.83 | - | - | - | - | 0 | - | 0.00% |
| 2005-02-14 | 0 | 29.20 | - | - | - | - | 0 | 0 | - | 12.83 | - | - | - | - | 0 | - | 0.00% |
| 2005-02-08 | 0 | 29.20 | 28.95 | - | - | - | 0 | 0 | - | 12.83 | 12.72 | - | - | - | 0 | - | 0.00% |
| 2005-02-07 | 0 | 29.20 | - | 29.60 | - | - | 0 | 0 | - | 12.83 | - | 13.00 | - | - | 0 | - | 0.00% |
| 2005-02-04 | 0 | 29.20 | 29.00 | - | - | - | 0 | 0 | - | 12.83 | 12.74 | - | - | - | 0 | - | 0.00% |
| 2005-02-03 | 0 | 29.20 | 29.10 | 29.50 | - | - | 0 | 0 | - | 12.83 | 12.78 | 12.96 | - | - | 0 | - | 0.00% |
| 2005-02-02 | 0 | 29.20 | 28.80 | - | - | - | 0 | 0 | - | 12.83 | 12.65 | - | - | - | 0 | - | 0.00% |
| 2005-02-01 | 0 | 29.20 | 29.10 | - | 29.20 | 29.20 | 1,500 | 43,800 | 29.200 | 12.83 | 12.78 | - | 12.83 | 12.83 | 3,414 | 12.828 | 0.00% |
| 2005-01-31 | 0 | 29.20 | 28.90 | - | - | - | 0 | 0 | - | 12.83 | 12.70 | - | - | - | 0 | - | 0.00% |
| 2005-01-28 | 0 | 29.20 | 29.10 | 29.60 | 29.20 | 29.30 | 2,000 | 58,500 | 29.250 | 12.83 | 12.78 | 13.00 | 12.83 | 12.87 | 4,552 | 12.850 | -1.35% |
| 2005-01-27 | 0 | 29.60 | 29.30 | 29.80 | - | - | 0 | 0 | - | 13.00 | 12.87 | 13.09 | - | - | 0 | - | 0.00% |
| 2005-01-26 | 0 | 29.60 | - | 29.60 | - | - | 0 | 0 | - | 13.00 | - | 13.00 | - | - | 0 | - | 0.00% |
| 2005-01-25 | 0 | 29.60 | 29.20 | 29.85 | - | - | 0 | 0 | - | 13.00 | 12.83 | 13.11 | - | - | 0 | - | 0.00% |
| 2005-01-24 | 0 | 29.60 | - | - | - | - | 0 | 0 | - | 13.00 | - | - | - | - | 0 | - | 0.00% |
| 2005-01-21 | 0 | 30.40 | 30.30 | 30.80 | 30.40 | 30.40 | 1,500 | 45,600 | 30.400 | 13.00 | 12.96 | 13.17 | 13.00 | 13.00 | 3,507 | 13.004 | -0.33% |
| 2005-01-20 | 0 | 30.50 | 30.50 | 30.80 | - | - | 0 | 0 | - | 13.05 | 13.05 | 13.17 | - | - | 0 | - | 0.33% |
| 2005-01-19 | 0 | 30.40 | 30.40 | 31.10 | 30.40 | 30.50 | 3,000 | 91,350 | 30.450 | 13.00 | 13.00 | 13.30 | 13.00 | 13.05 | 7,013 | 13.025 | -0.33% |
| 2005-01-18 | 0 | 30.50 | 30.00 | 31.00 | 30.50 | 30.50 | 1,500 | 45,750 | 30.500 | 13.05 | 12.83 | 13.26 | 13.05 | 13.05 | 3,507 | 13.047 | 0.33% |
| 2005-01-17 | 0 | 30.40 | - | 31.20 | - | - | 0 | 0 | - | 13.00 | - | 13.35 | - | - | 0 | - | 0.00% |
| 2005-01-14 | 0 | 30.40 | 30.40 | 30.80 | 30.40 | 30.50 | 1,500 | 45,700 | 30.467 | 13.00 | 13.00 | 13.17 | 13.00 | 13.05 | 3,507 | 13.032 | -0.65% |
| 2005-01-13 | 0 | 30.60 | 30.50 | 30.80 | 30.30 | 30.80 | 6,500 | 198,750 | 30.577 | 13.09 | 13.05 | 13.17 | 12.96 | 13.17 | 15,195 | 13.080 | 0.99% |
| 2005-01-12 | 0 | 30.30 | - | 30.50 | 30.30 | 30.30 | 1,500 | 45,450 | 30.300 | 12.96 | - | 13.05 | 12.96 | 12.96 | 3,507 | 12.961 | -0.66% |
| 2005-01-11 | 0 | 30.50 | 29.80 | 30.50 | 30.00 | 30.50 | 4,000 | 121,000 | 30.250 | 13.05 | 12.75 | 13.05 | 12.83 | 13.05 | 9,351 | 12.940 | 2.35% |
| 2005-01-10 | 0 | 29.80 | 29.60 | 30.00 | - | - | 0 | 0 | - | 12.75 | 12.66 | 12.83 | - | - | 0 | - | 0.00% |
| 2005-01-07 | 0 | 29.80 | 29.40 | 30.00 | - | - | 0 | 0 | - | 12.75 | 12.58 | 12.83 | - | - | 0 | - | 0.00% |
| 2005-01-06 | 0 | 29.80 | 29.50 | 30.00 | - | - | 0 | 0 | - | 12.75 | 12.62 | 12.83 | - | - | 0 | - | 0.00% |
| 2005-01-05 | 0 | 29.80 | 29.70 | 30.00 | 29.80 | 29.80 | 4,000 | 119,200 | 29.800 | 12.75 | 12.70 | 12.83 | 12.75 | 12.75 | 9,351 | 12.747 | 0.00% |
| 2005-01-04 | 0 | 29.80 | 29.50 | 29.80 | - | - | 0 | 0 | - | 12.75 | 12.62 | 12.75 | - | - | 0 | - | 0.00% |
| 2005-01-03 | 0 | 29.80 | 29.40 | 29.80 | 29.80 | 29.80 | 4,500 | 134,100 | 29.800 | 12.75 | 12.58 | 12.75 | 12.75 | 12.75 | 10,520 | 12.747 | 1.36% |
| 2004-12-31 | 0 | 29.40 | 29.40 | 29.80 | - | - | 0 | 0 | - | 12.58 | 12.58 | 12.75 | - | - | 0 | - | 0.00% |
| 2004-12-30 | 0 | 29.40 | 29.40 | 29.80 | 29.40 | 29.40 | 3,000 | 88,200 | 29.400 | 12.58 | 12.58 | 12.75 | 12.58 | 12.58 | 7,013 | 12.576 | 0.00% |
| 2004-12-29 | 0 | 29.40 | 29.30 | 29.80 | 29.40 | 29.40 | 8,500 | 249,900 | 29.400 | 12.58 | 12.53 | 12.75 | 12.58 | 12.58 | 19,871 | 12.576 | 0.00% |
| 2004-12-28 | 0 | 29.40 | 29.00 | - | 29.00 | 29.40 | 2,000 | 58,400 | 29.200 | 12.58 | 12.41 | - | 12.41 | 12.58 | 4,676 | 12.491 | 1.38% |
| 2004-12-24 | 0 | 29.00 | 28.90 | 29.40 | - | - | 0 | 0 | - | 12.41 | 12.36 | 12.58 | - | - | 0 | - | 0.00% |
| 2004-12-23 | 0 | 29.00 | 29.00 | 29.20 | - | - | 2,000 | 58,000 | 29.000 | 12.41 | 12.41 | 12.49 | - | - | 4,676 | 12.405 | 0.00% |
| 2004-12-22 | 0 | 29.00 | - | 29.40 | 29.00 | 29.00 | 2,000 | 58,000 | 29.000 | 12.41 | - | 12.58 | 12.41 | 12.41 | 4,676 | 12.405 | 0.00% |
| 2004-12-21 | 0 | 29.00 | - | - | - | - | 0 | 0 | - | 12.41 | - | - | - | - | 0 | - | 0.00% |
| 2004-12-20 | 0 | 29.00 | - | 29.60 | 29.00 | 29.00 | 2,000 | 58,000 | 29.000 | 12.41 | - | 12.66 | 12.41 | 12.41 | 4,676 | 12.405 | -1.36% |
| 2004-12-17 | 0 | 29.40 | 29.00 | 29.40 | 29.40 | 29.40 | 3,000 | 88,200 | 29.400 | 12.58 | 12.41 | 12.58 | 12.58 | 12.58 | 7,013 | 12.576 | 1.38% |
| 2004-12-16 | 0 | 29.00 | - | - | - | - | 0 | 0 | - | 12.41 | - | - | - | - | 0 | - | 0.00% |
| 2004-12-15 | 0 | 29.00 | - | - | - | - | 0 | 0 | - | 12.41 | - | - | - | - | 0 | - | 0.00% |
| 2004-12-14 | 0 | 29.00 | 29.00 | 29.40 | 29.00 | 29.40 | 5,500 | 160,000 | 29.091 | 12.41 | 12.41 | 12.58 | 12.41 | 12.58 | 12,858 | 12.444 | 0.00% |
| 2004-12-13 | 0 | 29.00 | - | - | - | - | 0 | 0 | - | 12.41 | - | - | - | - | 0 | - | 0.00% |
| 2004-12-10 | 0 | 29.00 | 29.00 | 29.70 | 29.00 | 29.00 | 1,000 | 29,000 | 29.000 | 12.41 | 12.41 | 12.70 | 12.41 | 12.41 | 2,338 | 12.405 | -1.02% |
| 2004-12-09 | 0 | 29.30 | 29.00 | 29.70 | - | - | 0 | 0 | - | 12.53 | 12.41 | 12.70 | - | - | 0 | - | 0.00% |
| 2004-12-08 | 0 | 29.30 | 29.00 | 29.30 | 29.30 | 29.30 | 5,000 | 146,500 | 29.300 | 12.53 | 12.41 | 12.53 | 12.53 | 12.53 | 11,689 | 12.533 | -0.68% |
| 2004-12-07 | 0 | 29.50 | 29.50 | 29.80 | - | - | 0 | 0 | - | 12.62 | 12.62 | 12.75 | - | - | 0 | - | 0.34% |
| 2004-12-06 | 0 | 29.40 | 29.10 | 29.80 | - | - | 0 | 0 | - | 12.58 | 12.45 | 12.75 | - | - | 0 | - | 0.00% |
| 2004-12-03 | 0 | 29.40 | 29.25 | 29.55 | - | - | 0 | 0 | - | 12.58 | 12.51 | 12.64 | - | - | 0 | - | 0.00% |
| 2004-12-02 | 0 | 29.40 | 29.40 | 29.50 | 29.40 | 29.50 | 5,500 | 161,800 | 29.418 | 12.58 | 12.58 | 12.62 | 12.58 | 12.62 | 12,858 | 12.584 | -0.34% |
| 2004-12-01 | 0 | 29.50 | 29.30 | 29.50 | 29.50 | 29.50 | 1,000 | 29,500 | 29.500 | 12.62 | 12.53 | 12.62 | 12.62 | 12.62 | 2,338 | 12.619 | 0.00% |
| 2004-11-30 | 0 | 29.50 | 29.10 | 29.50 | - | - | 0 | 0 | - | 12.62 | 12.45 | 12.62 | - | - | 0 | - | 0.00% |
| 2004-11-29 | 0 | 29.50 | 29.10 | 29.50 | 29.50 | 29.50 | 1,500 | 44,275 | 29.517 | 12.62 | 12.45 | 12.62 | 12.62 | 12.62 | 3,507 | 12.626 | 0.68% |
| 2004-11-26 | 0 | 29.30 | 29.20 | 29.40 | 29.30 | 29.60 | 3,000 | 88,300 | 29.433 | 12.53 | 12.49 | 12.58 | 12.53 | 12.66 | 7,013 | 12.590 | -1.01% |
| 2004-11-25 | 0 | 29.60 | - | 29.60 | - | - | 0 | 0 | - | 12.66 | - | 12.66 | - | - | 0 | - | -0.34% |
| 2004-11-24 | 0 | 29.70 | 29.40 | 29.70 | 29.50 | 29.70 | 5,500 | 162,600 | 29.564 | 12.70 | 12.58 | 12.70 | 12.62 | 12.70 | 12,858 | 12.646 | 0.68% |
| 2004-11-23 | 0 | 29.50 | 28.60 | 29.90 | 29.00 | 29.50 | 4,000 | 116,800 | 29.200 | 12.62 | 12.23 | 12.79 | 12.41 | 12.62 | 9,351 | 12.491 | 2.08% |
| 2004-11-22 | 0 | 28.90 | 28.60 | 29.00 | - | - | 0 | 0 | - | 12.36 | 12.23 | 12.41 | - | - | 0 | - | 0.00% |
| 2004-11-19 | 0 | 28.90 | 28.50 | 28.95 | - | - | 0 | 0 | - | 12.36 | 12.19 | 12.38 | - | - | 0 | - | 0.00% |
| 2004-11-18 | 0 | 28.90 | - | 28.95 | - | - | 0 | 0 | - | 12.36 | - | 12.38 | - | - | 0 | - | 0.00% |
| 2004-11-17 | 0 | 28.90 | 28.70 | 28.95 | 28.80 | 28.90 | 7,000 | 201,700 | 28.814 | 12.36 | 12.28 | 12.38 | 12.32 | 12.36 | 16,364 | 12.326 | 0.70% |
| 2004-11-16 | 0 | 28.70 | 28.70 | 28.90 | 28.70 | 28.70 | 1,500 | 43,050 | 28.700 | 12.28 | 12.28 | 12.36 | 12.28 | 12.28 | 3,507 | 12.277 | -0.35% |
| 2004-11-15 | 0 | 28.80 | 28.30 | - | 28.50 | 28.80 | 5,500 | 157,900 | 28.709 | 12.32 | 12.11 | - | 12.19 | 12.32 | 12,858 | 12.281 | 1.77% |
| 2004-11-12 | 0 | 28.30 | 27.95 | - | 27.95 | 28.30 | 1,500 | 42,275 | 28.183 | 12.11 | 11.96 | - | 11.96 | 12.11 | 3,507 | 12.056 | 1.80% |
| 2004-11-11 | 0 | 27.80 | 27.80 | - | 27.80 | 27.80 | 1,000 | 27,800 | 27.800 | 11.89 | 11.89 | - | 11.89 | 11.89 | 2,338 | 11.892 | 1.46% |
| 2004-11-10 | 0 | 27.40 | 27.30 | - | - | - | 0 | 0 | - | 11.72 | 11.68 | - | - | - | 0 | - | 0.00% |
| 2004-11-09 | 0 | 27.40 | 27.30 | - | - | - | 0 | 0 | - | 11.72 | 11.68 | - | - | - | 0 | - | 0.00% |
| 2004-11-08 | 0 | 27.40 | 27.40 | - | - | - | 0 | 0 | - | 11.72 | 11.72 | - | - | - | 0 | - | 0.37% |
| 2004-11-05 | 0 | 27.30 | 27.20 | - | - | - | 0 | 0 | - | 11.68 | 11.64 | - | - | - | 0 | - | 0.00% |
| 2004-11-04 | 0 | 27.30 | 27.00 | - | - | - | 0 | 0 | - | 11.68 | 11.55 | - | - | - | 0 | - | 0.00% |
| 2004-11-03 | 0 | 27.30 | 27.00 | - | 27.30 | 27.30 | 1,000 | 27,300 | 27.300 | 11.68 | 11.55 | - | 11.68 | 11.68 | 2,338 | 11.678 | 0.00% |
| 2004-11-02 | 0 | 27.30 | 27.30 | - | 27.30 | 27.30 | 1,000 | 27,300 | 27.300 | 11.68 | 11.68 | - | 11.68 | 11.68 | 2,338 | 11.678 | -1.44% |
| 2004-11-01 | 0 | 27.70 | 27.30 | - | - | - | 0 | 0 | - | 11.85 | 11.68 | - | - | - | 0 | - | 0.00% |
| 2004-10-29 | 0 | 27.70 | - | - | - | - | 0 | 0 | - | 11.85 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-28 | 0 | 27.70 | - | - | - | - | 0 | 0 | - | 11.85 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-27 | 0 | 27.70 | - | 27.70 | - | - | 0 | 0 | - | 11.85 | - | 11.85 | - | - | 0 | - | 0.00% |
| 2004-10-26 | 0 | 27.70 | - | 27.70 | - | - | 0 | 0 | - | 11.85 | - | 11.85 | - | - | 0 | - | -1.07% |
| 2004-10-25 | 0 | 28.00 | - | - | - | - | 0 | 0 | - | 11.98 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-21 | 0 | 28.00 | - | 28.30 | - | - | 0 | 0 | - | 11.98 | - | 12.11 | - | - | 0 | - | 0.00% |
| 2004-10-20 | 0 | 28.00 | - | - | - | - | 0 | 0 | - | 11.98 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-19 | 0 | 28.00 | - | 28.30 | - | - | 0 | 0 | - | 11.98 | - | 12.11 | - | - | 0 | - | 0.00% |
| 2004-10-18 | 0 | 28.00 | - | - | - | - | 0 | 0 | - | 11.98 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-15 | 0 | 28.00 | - | 28.30 | - | - | 0 | 0 | - | 11.98 | - | 12.11 | - | - | 0 | - | 0.00% |
| 2004-10-14 | 0 | 28.00 | - | 28.40 | - | - | 0 | 0 | - | 11.98 | - | 12.15 | - | - | 0 | - | 0.00% |
| 2004-10-13 | 0 | 28.00 | 27.60 | 28.40 | - | - | 0 | 0 | - | 11.98 | 11.81 | 12.15 | - | - | 0 | - | 0.00% |
| 2004-10-12 | 0 | 28.00 | 27.60 | 28.20 | - | - | 0 | 0 | - | 11.98 | 11.81 | 12.06 | - | - | 0 | - | 0.00% |
| 2004-10-11 | 0 | 28.00 | 27.60 | 28.20 | 27.80 | 28.00 | 5,000 | 139,200 | 27.840 | 11.98 | 11.81 | 12.06 | 11.89 | 11.98 | 11,689 | 11.909 | 1.45% |
| 2004-10-08 | 0 | 27.60 | 27.60 | 28.00 | - | - | 0 | 0 | - | 11.81 | 11.81 | 11.98 | - | - | 0 | - | 0.00% |
| 2004-10-07 | 0 | 27.60 | 27.60 | - | - | - | 0 | 0 | - | 11.81 | 11.81 | - | - | - | 0 | - | 0.00% |
| 2004-10-06 | 0 | 27.60 | 27.60 | - | - | - | 0 | 0 | - | 11.81 | 11.81 | - | - | - | 0 | - | 0.00% |
| 2004-10-05 | 0 | 27.60 | 27.60 | - | - | - | 0 | 0 | - | 11.81 | 11.81 | - | - | - | 0 | - | 0.00% |
| 2004-10-04 | 0 | 27.60 | 27.40 | 29.00 | - | - | 0 | 0 | - | 11.81 | 11.72 | 12.41 | - | - | 0 | - | 0.00% |
| 2004-09-30 | 0 | 27.60 | 27.20 | - | - | - | 0 | 0 | - | 11.81 | 11.64 | - | - | - | 0 | - | 0.00% |
| 2004-09-28 | 0 | 27.60 | - | - | - | - | 0 | 0 | - | 11.81 | - | - | - | - | 0 | - | 0.00% |
| 2004-09-27 | 0 | 27.60 | 27.20 | - | 27.60 | 27.60 | 1,000 | 27,600 | 27.600 | 11.81 | 11.64 | - | 11.81 | 11.81 | 2,338 | 11.806 | -1.43% |
| 2004-09-24 | 0 | 28.00 | 27.60 | - | - | - | 0 | 0 | - | 11.98 | 11.81 | - | - | - | 0 | - | 0.00% |
| 2004-09-23 | 0 | 28.00 | 27.60 | - | - | - | 0 | 0 | - | 11.98 | 11.81 | - | - | - | 0 | - | 0.00% |
| 2004-09-22 | 0 | 28.00 | - | 28.30 | 28.00 | 28.30 | 8,500 | 239,500 | 28.176 | 11.98 | - | 12.11 | 11.98 | 12.11 | 19,871 | 12.053 | -1.06% |
| 2004-09-21 | 0 | 28.30 | 28.20 | 28.50 | 28.30 | 28.30 | 2,000 | 56,600 | 28.300 | 12.11 | 12.06 | 12.19 | 12.11 | 12.11 | 4,676 | 12.106 | 1.07% |
| 2004-09-20 | 0 | 28.00 | 27.60 | - | 28.00 | 28.00 | 2,000 | 56,000 | 28.000 | 11.98 | 11.81 | - | 11.98 | 11.98 | 4,676 | 11.977 | -1.06% |
| 2004-09-17 | 0 | 28.30 | 28.00 | 28.50 | - | - | 0 | 0 | - | 12.11 | 11.98 | 12.19 | - | - | 0 | - | 0.00% |
| 2004-09-16 | 0 | 28.30 | 28.00 | - | 28.00 | 28.30 | 6,000 | 168,900 | 28.150 | 12.11 | 11.98 | - | 11.98 | 12.11 | 14,027 | 12.041 | 1.07% |
| 2004-09-15 | 0 | 28.00 | 27.80 | 28.30 | - | - | 0 | 0 | - | 11.98 | 11.89 | 12.11 | - | - | 0 | - | 0.00% |
| 2004-09-14 | 0 | 28.00 | 27.60 | 28.30 | 27.00 | 28.00 | 2,500 | 69,500 | 27.800 | 11.98 | 11.81 | 12.11 | 11.55 | 11.98 | 5,844 | 11.892 | 1.45% |
| 2004-09-13 | 0 | 27.60 | 27.40 | 28.00 | 27.60 | 27.60 | 2,500 | 69,000 | 27.600 | 11.81 | 11.72 | 11.98 | 11.81 | 11.81 | 5,844 | 11.806 | 1.10% |
| 2004-09-10 | 0 | 27.30 | 27.00 | 27.60 | - | - | 0 | 0 | - | 11.68 | 11.55 | 11.81 | - | - | 0 | - | 0.00% |
| 2004-09-09 | 0 | 27.30 | 27.00 | - | - | - | 0 | 0 | - | 11.68 | 11.55 | - | - | - | 0 | - | 0.00% |
| 2004-09-08 | 0 | 27.30 | 27.00 | - | - | - | 0 | 0 | - | 11.68 | 11.55 | - | - | - | 0 | - | 0.00% |
| 2004-09-07 | 0 | 27.30 | 27.00 | - | - | - | 0 | 0 | - | 11.68 | 11.55 | - | - | - | 0 | - | 0.00% |
| 2004-09-06 | 0 | 27.30 | 27.00 | - | - | - | 0 | 0 | - | 11.68 | 11.55 | - | - | - | 0 | - | 0.00% |
| 2004-09-03 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 11.68 | - | - | - | - | 0 | - | 0.00% |
| 2004-09-02 | 0 | 27.30 | 26.80 | - | - | - | 0 | 0 | - | 11.68 | 11.46 | - | - | - | 0 | - | 0.00% |
| 2004-09-01 | 0 | 27.30 | 26.80 | - | - | - | 0 | 0 | - | 11.68 | 11.46 | - | - | - | 0 | - | 0.00% |
| 2004-08-31 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 11.68 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-30 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 11.68 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-27 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 11.68 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-26 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 11.68 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-25 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 11.68 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-24 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 11.68 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-23 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 11.68 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-20 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 11.68 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-19 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 11.68 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-18 | 0 | 27.30 | 26.00 | - | - | - | 0 | 0 | - | 11.68 | 11.12 | - | - | - | 0 | - | 0.00% |
| 2004-08-17 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 11.68 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-16 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 11.68 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-13 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 11.68 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-12 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 11.68 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-11 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 11.68 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-10 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 11.68 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-09 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 11.68 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-06 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 11.68 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-05 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 11.68 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-04 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 11.68 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-03 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 11.68 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-02 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 11.68 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-30 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 11.68 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-29 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 11.68 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-28 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 11.68 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-27 | 0 | 27.30 | - | 27.50 | - | - | 0 | 0 | - | 11.68 | - | 11.76 | - | - | 0 | - | 0.00% |
| 2004-07-26 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 11.68 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-23 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 11.68 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-22 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 11.68 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-21 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 11.68 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-20 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 11.68 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-19 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 11.68 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-16 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 11.68 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-15 | 0 | 27.30 | - | 27.50 | - | - | 0 | 0 | - | 11.68 | - | 11.76 | - | - | 0 | - | 0.00% |
| 2004-07-14 | 0 | 27.30 | - | 27.50 | - | - | 0 | 0 | - | 11.68 | - | 11.76 | - | - | 0 | - | 0.00% |
| 2004-07-13 | 0 | 27.30 | 27.00 | - | - | - | 0 | 0 | - | 11.68 | 11.55 | - | - | - | 0 | - | 0.00% |
| 2004-07-12 | 0 | 27.30 | 27.15 | 27.70 | - | - | 0 | 0 | - | 11.68 | 11.61 | 11.85 | - | - | 0 | - | 0.00% |
| 2004-07-09 | 0 | 27.30 | 27.00 | 27.70 | 27.30 | 27.30 | 1,000 | 27,300 | 27.300 | 11.68 | 11.55 | 11.85 | 11.68 | 11.68 | 2,338 | 11.678 | 0.00% |
| 2004-07-08 | 0 | 27.30 | 27.00 | - | - | - | 0 | 0 | - | 11.68 | 11.55 | - | - | - | 0 | - | -0.00% |
| 2004-07-07 | 0 | 27.80 | 27.40 | 28.20 | - | - | 0 | 0 | - | 11.68 | 11.51 | 11.85 | - | - | 0 | - | 0.00% |
| 2004-07-06 | 0 | 27.80 | 27.40 | - | - | - | 0 | 0 | - | 11.68 | 11.51 | - | - | - | 0 | - | 0.00% |
| 2004-07-05 | 0 | 27.80 | 27.80 | 28.20 | 27.80 | 27.80 | 500 | 13,900 | 27.800 | 11.68 | 11.68 | 11.85 | 11.68 | 11.68 | 1,190 | 11.678 | 0.00% |
| 2004-07-02 | 0 | 27.80 | 27.00 | 27.80 | - | - | 0 | 0 | - | 11.68 | 11.34 | 11.68 | - | - | 0 | - | 0.00% |
| 2004-06-30 | 0 | 27.80 | - | 27.80 | 27.80 | 28.00 | 2,500 | 69,700 | 27.880 | 11.68 | - | 11.68 | 11.68 | 11.76 | 5,951 | 11.711 | 0.00% |
| 2004-06-29 | 0 | 27.80 | 27.30 | 27.80 | 27.80 | 28.00 | 3,000 | 83,800 | 27.933 | 11.68 | 11.47 | 11.68 | 11.68 | 11.76 | 7,142 | 11.734 | 0.72% |
| 2004-06-28 | 0 | 27.60 | 27.00 | - | - | - | 0 | 0 | - | 11.59 | 11.34 | - | - | - | 0 | - | 0.00% |
| 2004-06-25 | 0 | 27.60 | 27.00 | - | - | - | 0 | 0 | - | 11.59 | 11.34 | - | - | - | 0 | - | 0.00% |
| 2004-06-24 | 0 | 27.60 | 27.20 | - | - | - | 0 | 0 | - | 11.59 | 11.43 | - | - | - | 0 | - | 0.00% |
| 2004-06-23 | 0 | 27.60 | 27.20 | - | - | - | 0 | 0 | - | 11.59 | 11.43 | - | - | - | 0 | - | 0.00% |
| 2004-06-21 | 0 | 27.60 | 27.20 | 27.60 | - | - | 0 | 0 | - | 11.59 | 11.43 | 11.59 | - | - | 0 | - | 0.00% |
| 2004-06-18 | 0 | 27.60 | 27.40 | 27.80 | - | - | 0 | 0 | - | 11.59 | 11.51 | 11.68 | - | - | 0 | - | 0.00% |
| 2004-06-17 | 0 | 27.60 | 27.50 | - | - | - | 0 | 0 | - | 11.59 | 11.55 | - | - | - | 0 | - | 0.00% |
| 2004-06-16 | 0 | 27.60 | 27.40 | - | 27.60 | 27.80 | 3,000 | 83,000 | 27.667 | 11.59 | 11.51 | - | 11.59 | 11.68 | 7,142 | 11.622 | 0.00% |
| 2004-06-15 | 0 | 27.60 | 27.20 | 28.00 | 27.60 | 28.30 | 6,000 | 167,800 | 27.967 | 11.59 | 11.43 | 11.76 | 11.59 | 11.89 | 14,283 | 11.748 | -3.83% |
| 2004-06-14 | 0 | 28.70 | 28.30 | 28.80 | 28.70 | 29.00 | 8,000 | 231,000 | 28.875 | 12.06 | 11.89 | 12.10 | 12.06 | 12.18 | 19,045 | 12.129 | -1.03% |
| 2004-06-11 | 0 | 29.00 | 28.90 | - | - | - | 0 | 0 | - | 12.18 | 12.14 | - | - | - | 0 | - | 0.00% |
| 2004-06-10 | 0 | 29.00 | 29.00 | 29.40 | - | - | 0 | 0 | - | 12.18 | 12.18 | 12.35 | - | - | 0 | - | 0.00% |
| 2004-06-09 | 0 | 29.00 | 29.00 | 29.40 | - | - | 0 | 0 | - | 12.18 | 12.18 | 12.35 | - | - | 0 | - | 0.00% |
| 2004-06-08 | 0 | 29.00 | 29.00 | - | - | - | 0 | 0 | - | 12.18 | 12.18 | - | - | - | 0 | - | 0.00% |
| 2004-06-07 | 0 | 29.00 | 29.00 | 30.00 | 29.00 | 29.00 | 500 | 14,500 | 29.000 | 12.18 | 12.18 | 12.60 | 12.18 | 12.18 | 1,190 | 12.182 | 0.00% |
| 2004-06-04 | 0 | 29.00 | 29.00 | - | 29.00 | 29.00 | 1,000 | 29,000 | 29.000 | 12.18 | 12.18 | - | 12.18 | 12.18 | 2,381 | 12.182 | -1.36% |
| 2004-06-03 | 0 | 29.40 | 29.00 | 29.40 | 29.40 | 29.40 | 1,000 | 29,400 | 29.400 | 12.35 | 12.18 | 12.35 | 12.35 | 12.35 | 2,381 | 12.350 | -1.34% |
| 2004-06-02 | 0 | 29.80 | 29.20 | 29.90 | - | - | 0 | 0 | - | 12.52 | 12.27 | 12.56 | - | - | 0 | - | 0.00% |
| 2004-06-01 | 0 | 29.80 | 29.40 | 29.80 | - | - | 0 | 0 | - | 12.52 | 12.35 | 12.52 | - | - | 0 | - | -0.67% |
| 2004-05-31 | 0 | 30.00 | 29.40 | 30.00 | - | - | 0 | 0 | - | 12.60 | 12.35 | 12.60 | - | - | 0 | - | 0.00% |
| 2004-05-28 | 0 | 30.00 | - | - | - | - | 0 | 0 | - | 12.60 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-27 | 0 | 30.00 | - | 30.40 | - | - | 0 | 0 | - | 12.60 | - | 12.77 | - | - | 0 | - | 0.00% |
| 2004-05-25 | 0 | 30.00 | - | 30.40 | - | - | 0 | 0 | - | 12.60 | - | 12.77 | - | - | 0 | - | 0.00% |
| 2004-05-24 | 0 | 30.00 | - | 30.40 | - | - | 0 | 0 | - | 12.60 | - | 12.77 | - | - | 0 | - | 0.00% |
| 2004-05-21 | 0 | 30.00 | - | 30.40 | - | - | 0 | 0 | - | 12.60 | - | 12.77 | - | - | 0 | - | 0.00% |
| 2004-05-20 | 0 | 30.00 | - | - | - | - | 0 | 0 | - | 12.60 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-19 | 0 | 30.00 | - | 30.50 | - | - | 0 | 0 | - | 12.60 | - | 12.81 | - | - | 0 | - | 0.00% |
| 2004-05-18 | 0 | 30.00 | - | 30.00 | - | - | 0 | 0 | - | 12.60 | - | 12.60 | - | - | 0 | - | 0.00% |
| 2004-05-17 | 0 | 30.00 | - | - | - | - | 0 | 0 | - | 12.60 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-14 | 0 | 30.00 | - | - | - | - | 0 | 0 | - | 12.60 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-13 | 0 | 30.00 | - | - | - | - | 0 | 0 | - | 12.60 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-12 | 0 | 30.00 | - | 30.60 | - | - | 0 | 0 | - | 12.60 | - | 12.85 | - | - | 0 | - | 0.00% |
| 2004-05-11 | 0 | 30.00 | - | 30.60 | - | - | 0 | 0 | - | 12.60 | - | 12.85 | - | - | 0 | - | 0.00% |
| 2004-05-10 | 0 | 30.00 | - | 30.60 | - | - | 0 | 0 | - | 12.60 | - | 12.85 | - | - | 0 | - | 0.00% |
| 2004-05-07 | 0 | 30.00 | - | 30.60 | 30.00 | 30.00 | 1,000 | 30,000 | 30.000 | 12.60 | - | 12.85 | 12.60 | 12.60 | 2,381 | 12.602 | 0.00% |
| 2004-05-06 | 0 | 30.00 | - | 30.50 | - | - | 0 | 0 | - | 12.60 | - | 12.81 | - | - | 0 | - | 0.00% |
| 2004-05-05 | 0 | 30.00 | 30.00 | - | 30.00 | 30.00 | 1,000 | 30,000 | 30.000 | 12.60 | 12.60 | - | 12.60 | 12.60 | 2,381 | 12.602 | -1.64% |
| 2004-05-04 | 0 | 30.50 | - | 30.50 | - | - | 0 | 0 | - | 12.81 | - | 12.81 | - | - | 0 | - | 0.00% |
| 2004-05-03 | 0 | 30.50 | - | - | - | - | 0 | 0 | - | 12.81 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-30 | 0 | 30.50 | - | 30.50 | - | - | 0 | 0 | - | 12.81 | - | 12.81 | - | - | 0 | - | 0.00% |
| 2004-04-29 | 0 | 30.50 | - | 30.50 | - | - | 0 | 0 | - | 12.81 | - | 12.81 | - | - | 0 | - | 0.00% |
| 2004-04-28 | 0 | 30.50 | - | 30.50 | - | - | 0 | 0 | - | 12.81 | - | 12.81 | - | - | 0 | - | 0.00% |
| 2004-04-27 | 0 | 30.50 | - | 30.60 | - | - | 0 | 0 | - | 12.81 | - | 12.85 | - | - | 0 | - | 0.00% |
| 2004-04-26 | 0 | 30.50 | - | 31.00 | - | - | 0 | 0 | - | 12.81 | - | 13.02 | - | - | 0 | - | 0.00% |
| 2004-04-23 | 0 | 30.50 | - | 31.00 | - | - | 0 | 0 | - | 12.81 | - | 13.02 | - | - | 0 | - | 0.00% |
| 2004-04-22 | 0 | 30.50 | - | 31.00 | - | - | 0 | 0 | - | 12.81 | - | 13.02 | - | - | 0 | - | 0.00% |
| 2004-04-21 | 0 | 30.50 | - | 30.50 | - | - | 0 | 0 | - | 12.81 | - | 12.81 | - | - | 0 | - | 0.00% |
| 2004-04-20 | 0 | 30.50 | - | 31.00 | - | - | 0 | 0 | - | 12.81 | - | 13.02 | - | - | 0 | - | 0.00% |
| 2004-04-19 | 0 | 30.50 | - | - | 30.50 | 30.50 | 1,000 | 30,500 | 30.500 | 12.81 | - | - | 12.81 | 12.81 | 2,381 | 12.812 | 1.67% |
| 2004-04-16 | 0 | 30.00 | - | - | - | - | 0 | 0 | - | 12.60 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-15 | 0 | 30.00 | - | - | - | - | 0 | 0 | - | 12.60 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-14 | 0 | 30.00 | - | - | - | - | 0 | 0 | - | 12.60 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-13 | 0 | 30.00 | 29.60 | 30.60 | - | - | 0 | 0 | - | 12.60 | 12.43 | 12.85 | - | - | 0 | - | 0.00% |
| 2004-04-08 | 0 | 30.00 | - | - | - | - | 0 | 0 | - | 12.60 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-07 | 0 | 30.00 | - | - | - | - | 0 | 0 | - | 12.60 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-06 | 0 | 30.00 | - | - | - | - | 0 | 0 | - | 12.60 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-02 | 0 | 30.00 | - | - | - | - | 0 | 0 | - | 12.60 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-01 | 0 | 30.00 | - | - | - | - | 0 | 0 | - | 12.60 | - | - | - | - | 0 | - | 0.00% |
| 2004-03-31 | 0 | 30.00 | - | - | - | - | 0 | 0 | - | 12.60 | - | - | - | - | 0 | - | 0.00% |
| 2004-03-30 | 0 | 30.00 | - | 30.60 | - | - | 0 | 0 | - | 12.60 | - | 12.85 | - | - | 0 | - | 0.00% |
| 2004-03-29 | 0 | 30.00 | - | 30.60 | - | - | 0 | 0 | - | 12.60 | - | 12.85 | - | - | 0 | - | 0.00% |
| 2004-03-26 | 0 | 30.00 | 29.60 | 30.60 | - | - | 0 | 0 | - | 12.60 | 12.43 | 12.85 | - | - | 0 | - | 0.00% |
| 2004-03-25 | 0 | 30.00 | 29.60 | - | - | - | 0 | 0 | - | 12.60 | 12.43 | - | - | - | 0 | - | 0.00% |
| 2004-03-24 | 0 | 30.00 | 29.80 | 30.40 | 30.00 | 30.00 | 2,000 | 60,000 | 30.000 | 12.60 | 12.52 | 12.77 | 12.60 | 12.60 | 4,761 | 12.602 | 0.00% |
| 2004-03-23 | 0 | 30.00 | 29.30 | 30.10 | 29.60 | 30.00 | 3,000 | 89,600 | 29.867 | 12.60 | 12.31 | 12.64 | 12.43 | 12.60 | 7,142 | 12.546 | 0.00% |
| 2004-03-22 | 0 | 30.00 | - | 30.30 | - | - | 0 | 0 | - | 12.60 | - | 12.73 | - | - | 0 | - | 0.00% |
| 2004-03-19 | 0 | 30.00 | - | - | - | - | 0 | 0 | - | 12.60 | - | - | - | - | 0 | - | 0.00% |
| 2004-03-18 | 0 | 30.00 | - | - | - | - | 0 | 0 | - | 12.60 | - | - | - | - | 0 | - | 0.00% |
| 2004-03-17 | 0 | 30.00 | - | - | - | - | 0 | 0 | - | 12.60 | - | - | - | - | 0 | - | 0.00% |
| 2004-03-16 | 0 | 30.00 | - | - | - | - | 0 | 0 | - | 12.60 | - | - | - | - | 0 | - | 0.00% |
| 2004-03-15 | 0 | 30.00 | - | - | - | - | 0 | 0 | - | 12.60 | - | - | - | - | 0 | - | 0.00% |
| 2004-03-12 | 0 | 30.00 | - | - | - | - | 0 | 0 | - | 12.60 | - | - | - | - | 0 | - | 0.00% |
| 2004-03-11 | 0 | 30.00 | - | - | - | - | 0 | 0 | - | 12.60 | - | - | - | - | 0 | - | 0.00% |
| 2004-03-10 | 0 | 30.00 | 29.50 | - | - | - | 0 | 0 | - | 12.60 | 12.39 | - | - | - | 0 | - | 0.00% |
| 2004-03-09 | 0 | 30.00 | 29.60 | - | - | - | 0 | 0 | - | 12.60 | 12.43 | - | - | - | 0 | - | 0.00% |
| 2004-03-08 | 0 | 30.00 | 29.60 | - | - | - | 0 | 0 | - | 12.60 | 12.43 | - | - | - | 0 | - | 0.00% |
| 2004-03-05 | 0 | 30.00 | 29.60 | - | - | - | 2,000 | 59,400 | 29.700 | 12.60 | 12.43 | - | - | - | 4,761 | 12.476 | 0.00% |
| 2004-03-04 | 0 | 30.00 | 29.60 | - | - | - | 19,500 | 577,200 | 29.600 | 12.60 | 12.43 | - | - | - | 46,421 | 12.434 | 0.00% |
| 2004-03-03 | 0 | 30.00 | - | 30.70 | 30.00 | 30.00 | 2,000 | 60,000 | 30.000 | 12.60 | - | 12.90 | 12.60 | 12.60 | 4,761 | 12.602 | -1.64% |
| 2004-03-02 | 0 | 30.50 | 30.20 | 31.00 | 30.50 | 30.50 | 2,000 | 61,000 | 30.500 | 12.81 | 12.69 | 13.02 | 12.81 | 12.81 | 4,761 | 12.812 | -1.61% |
| 2004-03-01 | 0 | 31.00 | 30.20 | - | - | - | 0 | 0 | - | 13.02 | 12.69 | - | - | - | 0 | - | 0.00% |
| 2004-02-27 | 0 | 31.00 | 30.60 | 31.30 | 31.00 | 31.00 | 500 | 15,500 | 31.000 | 13.02 | 12.85 | 13.15 | 13.02 | 13.02 | 1,190 | 13.022 | 0.00% |
| 2004-02-26 | 0 | 31.00 | 30.50 | - | - | - | 0 | 0 | - | 13.02 | 12.81 | - | - | - | 0 | - | 0.00% |
| 2004-02-25 | 0 | 31.00 | 30.40 | 31.00 | - | - | 0 | 0 | - | 13.02 | 12.77 | 13.02 | - | - | 0 | - | 0.00% |
| 2004-02-24 | 0 | 31.00 | 30.40 | - | - | - | 0 | 0 | - | 13.02 | 12.77 | - | - | - | 0 | - | 0.00% |
| 2004-02-23 | 0 | 31.00 | 30.40 | - | 31.00 | 31.00 | 500 | 15,500 | 31.000 | 13.02 | 12.77 | - | 13.02 | 13.02 | 1,190 | 13.022 | 0.00% |
| 2004-02-20 | 0 | 31.00 | 30.80 | - | - | - | 0 | 0 | - | 13.02 | 12.94 | - | - | - | 0 | - | 0.00% |
| 2004-02-19 | 0 | 31.00 | 30.80 | - | 31.00 | 31.00 | 1,000 | 31,000 | 31.000 | 13.02 | 12.94 | - | 13.02 | 13.02 | 2,381 | 13.022 | 0.00% |
| 2004-02-18 | 0 | 31.00 | 30.40 | 31.50 | 31.00 | 31.00 | 3,000 | 93,000 | 31.000 | 13.02 | 12.77 | 13.23 | 13.02 | 13.02 | 7,142 | 13.022 | -0.64% |
| 2004-02-17 | 0 | 31.20 | 31.00 | 32.00 | 31.20 | 31.20 | 500 | 15,600 | 31.200 | 13.11 | 13.02 | 13.44 | 13.11 | 13.11 | 1,190 | 13.106 | 0.00% |
| 2004-02-16 | 0 | 31.20 | - | - | 31.20 | 31.20 | 500 | 15,600 | 31.200 | 13.11 | - | - | 13.11 | 13.11 | 1,190 | 13.106 | 0.32% |
| 2004-02-13 | 0 | 31.10 | 31.10 | 32.50 | 31.10 | 31.10 | 5,000 | 155,500 | 31.100 | 13.06 | 13.06 | 13.65 | 13.06 | 13.06 | 11,903 | 13.064 | -2.51% |
| 2004-02-12 | 0 | 31.90 | - | 32.50 | - | - | 0 | 0 | - | 13.40 | - | 13.65 | - | - | 0 | - | 0.00% |
| 2004-02-11 | 0 | 31.90 | - | 31.90 | 31.90 | 31.90 | 500 | 15,950 | 31.900 | 13.40 | - | 13.40 | 13.40 | 13.40 | 1,190 | 13.400 | 1.27% |
| 2004-02-10 | 0 | 31.50 | 31.00 | 32.00 | 31.00 | 31.50 | 1,000 | 31,250 | 31.250 | 13.23 | 13.02 | 13.44 | 13.02 | 13.23 | 2,381 | 13.127 | 1.61% |
| 2004-02-09 | 0 | 31.00 | 30.50 | 31.00 | 31.00 | 31.00 | 500 | 15,500 | 31.000 | 13.02 | 12.81 | 13.02 | 13.02 | 13.02 | 1,190 | 13.022 | -0.64% |
| 2004-02-06 | 0 | 31.20 | 30.50 | 31.60 | - | - | 0 | 0 | - | 13.11 | 12.81 | 13.27 | - | - | 0 | - | 0.00% |
| 2004-02-05 | 0 | 31.20 | 30.50 | - | - | - | 0 | 0 | - | 13.11 | 12.81 | - | - | - | 0 | - | 0.00% |
| 2004-02-04 | 0 | 31.20 | - | 32.00 | - | - | 0 | 0 | - | 13.11 | - | 13.44 | - | - | 0 | - | 0.00% |
| 2004-02-03 | 0 | 31.20 | - | 31.80 | 31.20 | 31.20 | 500 | 15,600 | 31.200 | 13.11 | - | 13.36 | 13.11 | 13.11 | 1,190 | 13.106 | 0.00% |
| 2004-02-02 | 0 | 31.20 | 31.20 | 31.90 | - | - | 0 | 0 | - | 13.11 | 13.11 | 13.40 | - | - | 0 | - | 0.00% |
| 2004-01-30 | 0 | 32.00 | 31.00 | - | - | - | 0 | 0 | - | 13.11 | 12.70 | - | - | - | 0 | - | 0.00% |
| 2004-01-29 | 0 | 32.00 | 31.00 | 32.50 | - | - | 0 | 0 | - | 13.11 | 12.70 | 13.31 | - | - | 0 | - | 0.00% |
| 2004-01-28 | 0 | 32.00 | 31.10 | - | - | - | 0 | 0 | - | 13.11 | 12.74 | - | - | - | 0 | - | 0.00% |
| 2004-01-27 | 0 | 32.00 | 31.20 | - | - | - | 0 | 0 | - | 13.11 | 12.78 | - | - | - | 0 | - | 0.00% |
| 2004-01-26 | 0 | 32.00 | 31.30 | 33.00 | 32.00 | 32.00 | 2,000 | 64,000 | 32.000 | 13.11 | 12.82 | 13.52 | 13.11 | 13.11 | 4,883 | 13.106 | 0.63% |
| 2004-01-21 | 0 | 31.80 | 31.20 | - | - | - | 0 | 0 | - | 13.02 | 12.78 | - | - | - | 0 | - | 0.00% |
| 2004-01-20 | 0 | 31.80 | 31.50 | 32.50 | - | - | 0 | 0 | - | 13.02 | 12.90 | 13.31 | - | - | 0 | - | 0.00% |
| 2004-01-19 | 0 | 31.80 | 31.00 | 32.30 | - | - | 0 | 0 | - | 13.02 | 12.70 | 13.23 | - | - | 0 | - | 0.00% |
| 2004-01-16 | 0 | 31.80 | 31.00 | 32.30 | - | - | 0 | 0 | - | 13.02 | 12.70 | 13.23 | - | - | 0 | - | 0.00% |
| 2004-01-15 | 0 | 31.80 | 31.10 | 32.00 | 31.70 | 31.80 | 1,000 | 31,750 | 31.750 | 13.02 | 12.74 | 13.11 | 12.98 | 13.02 | 2,442 | 13.004 | 0.32% |
| 2004-01-14 | 0 | 31.70 | - | 31.80 | - | - | 0 | 0 | - | 12.98 | - | 13.02 | - | - | 0 | - | 0.00% |
| 2004-01-13 | 0 | 31.70 | 30.60 | 32.00 | 31.70 | 31.70 | 500 | 15,850 | 31.700 | 12.98 | 12.53 | 13.11 | 12.98 | 12.98 | 1,221 | 12.983 | 2.26% |
| 2004-01-12 | 0 | 31.00 | 30.60 | 31.80 | - | - | 0 | 0 | - | 12.70 | 12.53 | 13.02 | - | - | 0 | - | 0.00% |
| 2004-01-09 | 0 | 31.00 | 30.80 | 31.20 | 31.00 | 31.00 | 2,000 | 62,000 | 31.000 | 12.70 | 12.61 | 12.78 | 12.70 | 12.70 | 4,883 | 12.696 | 0.00% |
| 2004-01-08 | 0 | 31.00 | 30.60 | - | - | - | 0 | 0 | - | 12.70 | 12.53 | - | - | - | 0 | - | 0.00% |
| 2004-01-07 | 0 | 31.00 | 30.80 | 32.00 | - | - | 0 | 0 | - | 12.70 | 12.61 | 13.11 | - | - | 0 | - | 0.00% |
| 2004-01-06 | 0 | 31.00 | 31.00 | 31.80 | 30.30 | 31.00 | 3,000 | 92,650 | 30.883 | 12.70 | 12.70 | 13.02 | 12.41 | 12.70 | 7,325 | 12.649 | 1.97% |
| 2004-01-05 | 0 | 30.40 | 30.40 | 31.00 | 30.40 | 30.40 | 500 | 15,200 | 30.400 | 12.45 | 12.45 | 12.70 | 12.45 | 12.45 | 1,221 | 12.451 | -1.94% |
| 2004-01-02 | 0 | 31.00 | 30.40 | 32.00 | - | - | 0 | 0 | - | 12.70 | 12.45 | 13.11 | - | - | 0 | - | 0.00% |
| 2003-12-31 | 0 | 31.00 | 30.20 | - | - | - | 0 | 0 | - | 12.70 | 12.37 | - | - | - | 0 | - | 0.00% |
| 2003-12-30 | 0 | 31.00 | 30.20 | 31.80 | - | - | 0 | 0 | - | 12.70 | 12.37 | 13.02 | - | - | 0 | - | 0.00% |
| 2003-12-29 | 0 | 31.00 | - | - | - | - | 42,500 | 1,275,000 | 30.000 | 12.70 | - | - | - | - | 103,769 | 12.287 | 0.00% |
| 2003-12-24 | 0 | 31.00 | 30.20 | 31.60 | - | - | 0 | 0 | - | 12.70 | 12.37 | 12.94 | - | - | 0 | - | 0.00% |
| 2003-12-23 | 0 | 31.00 | 30.00 | - | - | - | 0 | 0 | - | 12.70 | 12.29 | - | - | - | 0 | - | 0.00% |
| 2003-12-22 | 0 | 31.00 | 30.40 | 31.80 | - | - | 0 | 0 | - | 12.70 | 12.45 | 13.02 | - | - | 0 | - | 0.00% |
| 2003-12-19 | 0 | 31.00 | 30.00 | 31.80 | - | - | 0 | 0 | - | 12.70 | 12.29 | 13.02 | - | - | 0 | - | 0.00% |
| 2003-12-18 | 0 | 31.00 | - | 31.80 | - | - | 0 | 0 | - | 12.70 | - | 13.02 | - | - | 0 | - | 0.00% |
| 2003-12-17 | 0 | 31.00 | - | 31.80 | - | - | 0 | 0 | - | 12.70 | - | 13.02 | - | - | 0 | - | 0.00% |
| 2003-12-16 | 0 | 31.00 | - | 31.80 | - | - | 0 | 0 | - | 12.70 | - | 13.02 | - | - | 0 | - | 0.00% |
| 2003-12-15 | 0 | 31.00 | 30.40 | 31.80 | - | - | 0 | 0 | - | 12.70 | 12.45 | 13.02 | - | - | 0 | - | 0.00% |
| 2003-12-12 | 0 | 31.00 | 30.80 | 31.80 | - | - | 0 | 0 | - | 12.70 | 12.61 | 13.02 | - | - | 0 | - | 0.00% |
| 2003-12-11 | 0 | 31.00 | 30.50 | 31.80 | - | - | 0 | 0 | - | 12.70 | 12.49 | 13.02 | - | - | 0 | - | 0.00% |
| 2003-12-10 | 0 | 31.00 | 30.40 | 31.50 | - | - | 0 | 0 | - | 12.70 | 12.45 | 12.90 | - | - | 0 | - | 0.00% |
| 2003-12-09 | 0 | 31.00 | 30.00 | 31.50 | 30.40 | 31.00 | 1,500 | 45,900 | 30.600 | 12.70 | 12.29 | 12.90 | 12.45 | 12.70 | 3,662 | 12.533 | 0.00% |
| 2003-12-08 | 0 | 31.00 | - | 31.00 | - | - | 0 | 0 | - | 12.70 | - | 12.70 | - | - | 0 | - | 0.00% |
| 2003-12-05 | 0 | 31.00 | - | 31.00 | - | - | 0 | 0 | - | 12.70 | - | 12.70 | - | - | 0 | - | 0.00% |
| 2003-12-04 | 0 | 31.00 | 30.00 | 31.50 | 31.00 | 31.00 | 500 | 15,500 | 31.000 | 12.70 | 12.29 | 12.90 | 12.70 | 12.70 | 1,221 | 12.696 | 0.00% |
| 2003-12-03 | 0 | 31.00 | 31.00 | 31.50 | 31.00 | 31.00 | 500 | 15,500 | 31.000 | 12.70 | 12.70 | 12.90 | 12.70 | 12.70 | 1,221 | 12.696 | 0.65% |
| 2003-12-02 | 0 | 30.80 | 30.00 | 30.90 | - | - | 0 | 0 | - | 12.61 | 12.29 | 12.66 | - | - | 0 | - | 0.00% |
| 2003-12-01 | 0 | 30.80 | 30.30 | 31.00 | 30.80 | 30.80 | 500 | 15,400 | 30.800 | 12.61 | 12.41 | 12.70 | 12.61 | 12.61 | 1,221 | 12.615 | 1.99% |
| 2003-11-28 | 0 | 30.20 | 29.90 | 30.50 | 29.90 | 30.20 | 2,000 | 60,100 | 30.050 | 12.37 | 12.25 | 12.49 | 12.25 | 12.37 | 4,883 | 12.307 | 1.00% |
| 2003-11-27 | 0 | 29.90 | - | 30.60 | - | - | 0 | 0 | - | 12.25 | - | 12.53 | - | - | 0 | - | 0.00% |
| 2003-11-26 | 0 | 29.90 | - | 30.20 | 29.90 | 29.90 | 1,000 | 29,900 | 29.900 | 12.25 | - | 12.37 | 12.25 | 12.25 | 2,442 | 12.246 | -1.64% |
| 2003-11-25 | 0 | 30.40 | - | 30.90 | 30.40 | 30.40 | 1,000 | 30,400 | 30.400 | 12.45 | - | 12.66 | 12.45 | 12.45 | 2,442 | 12.451 | 2.01% |
| 2003-11-24 | 0 | 29.80 | - | - | 29.50 | 29.80 | 1,000 | 29,650 | 29.650 | 12.20 | - | - | 12.08 | 12.20 | 2,442 | 12.144 | 2.76% |
| 2003-11-21 | 0 | 29.00 | - | 29.30 | - | - | 0 | 0 | - | 11.88 | - | 12.00 | - | - | 0 | - | 0.00% |
| 2003-11-20 | 0 | 29.00 | 28.60 | - | - | - | 0 | 0 | - | 11.88 | 11.71 | - | - | - | 0 | - | 0.00% |
| 2003-11-19 | 0 | 29.00 | 28.60 | 29.30 | - | - | 0 | 0 | - | 11.88 | 11.71 | 12.00 | - | - | 0 | - | 0.00% |
| 2003-11-18 | 0 | 29.00 | 28.50 | - | 29.00 | 29.00 | 500 | 14,500 | 29.000 | 11.88 | 11.67 | - | 11.88 | 11.88 | 1,221 | 11.877 | 1.58% |
| 2003-11-17 | 0 | 28.55 | 28.20 | - | - | - | 6,000 | 171,300 | 28.550 | 11.69 | 11.55 | - | - | - | 14,650 | 11.693 | 0.00% |
| 2003-11-14 | 0 | 28.55 | 28.55 | 28.70 | - | - | 0 | 0 | - | 11.69 | 11.69 | 11.75 | - | - | 0 | - | 0.00% |
| 2003-11-13 | 0 | 28.55 | 28.55 | 29.10 | - | - | 0 | 0 | - | 11.69 | 11.69 | 11.92 | - | - | 0 | - | 0.88% |
| 2003-11-12 | 0 | 28.30 | 28.20 | - | - | - | 0 | 0 | - | 11.59 | 11.55 | - | - | - | 0 | - | 0.00% |
| 2003-11-11 | 0 | 28.30 | 28.30 | - | - | - | 0 | 0 | - | 11.59 | 11.59 | - | - | - | 0 | - | 0.00% |
| 2003-11-10 | 0 | 28.30 | 28.30 | 29.00 | 28.30 | 28.30 | 500 | 14,150 | 28.300 | 11.59 | 11.59 | 11.88 | 11.59 | 11.59 | 1,221 | 11.591 | 0.35% |
| 2003-11-07 | 0 | 28.20 | 28.10 | 28.80 | - | - | 0 | 0 | - | 11.55 | 11.51 | 11.80 | - | - | 0 | - | 0.00% |
| 2003-11-06 | 0 | 28.20 | 28.10 | - | - | - | 0 | 0 | - | 11.55 | 11.51 | - | - | - | 0 | - | 0.00% |
| 2003-11-05 | 0 | 28.20 | 28.20 | - | 28.20 | 28.20 | 500 | 14,100 | 28.200 | 11.55 | 11.55 | - | 11.55 | 11.55 | 1,221 | 11.550 | -0.70% |
| 2003-11-04 | 0 | 28.40 | 28.40 | 28.80 | - | - | 0 | 0 | - | 11.63 | 11.63 | 11.80 | - | - | 0 | - | 0.00% |
| 2003-11-03 | 0 | 28.40 | 28.20 | - | - | - | 0 | 0 | - | 11.63 | 11.55 | - | - | - | 0 | - | 0.00% |
| 2003-10-31 | 0 | 28.40 | 28.40 | - | - | - | 0 | 0 | - | 11.63 | 11.63 | - | - | - | 0 | - | 0.00% |
| 2003-10-30 | 0 | 28.40 | 28.10 | 29.00 | 28.40 | 28.60 | 4,000 | 114,000 | 28.500 | 11.63 | 11.51 | 11.88 | 11.63 | 11.71 | 9,766 | 11.673 | -2.07% |
| 2003-10-29 | 0 | 29.00 | - | 29.00 | - | - | 0 | 0 | - | 11.88 | - | 11.88 | - | - | 0 | - | 0.00% |
| 2003-10-28 | 0 | 29.00 | - | 29.40 | - | - | 0 | 0 | - | 11.88 | - | 12.04 | - | - | 0 | - | 0.00% |
| 2003-10-27 | 0 | 29.00 | - | - | - | - | 0 | 0 | - | 11.88 | - | - | - | - | 0 | - | 0.00% |
| 2003-10-24 | 0 | 29.00 | - | 29.20 | - | - | 0 | 0 | - | 11.88 | - | 11.96 | - | - | 0 | - | 0.00% |
| 2003-10-23 | 0 | 29.00 | - | 29.40 | - | - | 0 | 0 | - | 11.88 | - | 12.04 | - | - | 0 | - | 0.00% |
| 2003-10-22 | 0 | 29.00 | - | 29.60 | - | - | 0 | 0 | - | 11.88 | - | 12.12 | - | - | 0 | - | 0.00% |
| 2003-10-21 | 0 | 29.00 | - | 29.40 | 29.00 | 29.00 | 500 | 14,500 | 29.000 | 11.88 | - | 12.04 | 11.88 | 11.88 | 1,221 | 11.877 | 2.47% |
| 2003-10-20 | 0 | 28.30 | 28.30 | 29.00 | - | - | 0 | 0 | - | 11.59 | 11.59 | 11.88 | - | - | 0 | - | 1.07% |
| 2003-10-17 | 0 | 28.00 | - | 29.00 | 28.00 | 28.10 | 2,000 | 56,100 | 28.050 | 11.47 | - | 11.88 | 11.47 | 11.51 | 4,883 | 11.488 | -1.06% |
| 2003-10-16 | 0 | 28.30 | 28.10 | 28.30 | 28.30 | 28.50 | 3,000 | 85,100 | 28.367 | 11.59 | 11.51 | 11.59 | 11.59 | 11.67 | 7,325 | 11.618 | -1.05% |
| 2003-10-15 | 0 | 28.60 | 28.20 | 29.00 | - | - | 0 | 0 | - | 11.71 | 11.55 | 11.88 | - | - | 0 | - | 0.00% |
| 2003-10-14 | 0 | 28.60 | 28.40 | 29.00 | 28.60 | 28.60 | 500 | 14,300 | 28.600 | 11.71 | 11.63 | 11.88 | 11.71 | 11.71 | 1,221 | 11.714 | 2.33% |
| 2003-10-13 | 0 | 27.95 | 27.70 | - | - | - | 0 | 0 | - | 11.45 | 11.34 | - | - | - | 0 | - | 0.00% |
| 2003-10-10 | 0 | 27.95 | 27.90 | - | - | - | 0 | 0 | - | 11.45 | 11.43 | - | - | - | 0 | - | 0.00% |
| 2003-10-09 | 0 | 27.95 | 27.95 | 28.80 | 27.90 | 27.90 | 1,000 | 27,900 | 27.900 | 11.45 | 11.45 | 11.80 | 11.43 | 11.43 | 2,442 | 11.427 | -0.18% |
| 2003-10-08 | 0 | 28.00 | 27.90 | 28.90 | - | - | 0 | 0 | - | 11.47 | 11.43 | 11.84 | - | - | 0 | - | 0.00% |
| 2003-10-07 | 0 | 28.00 | 27.70 | - | - | - | 0 | 0 | - | 11.47 | 11.34 | - | - | - | 0 | - | 0.00% |
| 2003-10-06 | 0 | 28.00 | 27.60 | 28.80 | - | - | 0 | 0 | - | 11.47 | 11.30 | 11.80 | - | - | 0 | - | 0.00% |
| 2003-10-03 | 0 | 28.00 | - | - | - | - | 0 | 0 | - | 11.47 | - | - | - | - | 0 | - | 0.00% |
| 2003-10-02 | 0 | 28.00 | - | 28.80 | 28.00 | 28.00 | 1,000 | 28,000 | 28.000 | 11.47 | - | 11.80 | 11.47 | 11.47 | 2,442 | 11.468 | -1.41% |
| 2003-09-30 | 0 | 28.40 | - | - | - | - | 0 | 0 | - | 11.63 | - | - | - | - | 0 | - | 0.00% |
| 2003-09-29 | 0 | 28.40 | - | 28.60 | - | - | 0 | 0 | - | 11.63 | - | 11.71 | - | - | 0 | - | 0.00% |
| 2003-09-26 | 0 | 28.40 | - | 28.70 | - | - | 0 | 0 | - | 11.63 | - | 11.75 | - | - | 0 | - | 0.00% |
| 2003-09-25 | 0 | 28.40 | 27.55 | 28.60 | 27.15 | 28.40 | 3,500 | 97,650 | 27.900 | 11.63 | 11.28 | 11.71 | 11.12 | 11.63 | 8,546 | 11.427 | 5.19% |
| 2003-09-24 | 0 | 27.00 | 27.00 | - | - | - | 0 | 0 | - | 11.06 | 11.06 | - | - | - | 0 | - | 0.19% |
| 2003-09-23 | 0 | 26.95 | 26.90 | 27.50 | - | - | 0 | 0 | - | 11.04 | 11.02 | 11.26 | - | - | 0 | - | 0.00% |
| 2003-09-22 | 0 | 26.95 | 26.60 | - | - | - | 0 | 0 | - | 11.04 | 10.89 | - | - | - | 0 | - | 0.00% |
| 2003-09-19 | 0 | 26.95 | 26.90 | 27.20 | 26.80 | 27.20 | 3,000 | 80,875 | 26.958 | 11.04 | 11.02 | 11.14 | 10.98 | 11.14 | 7,325 | 11.041 | 0.56% |
| 2003-09-18 | 0 | 26.80 | 26.10 | 26.90 | 26.45 | 26.80 | 3,000 | 80,050 | 26.683 | 10.98 | 10.69 | 11.02 | 10.83 | 10.98 | 7,325 | 10.929 | 3.88% |
| 2003-09-17 | 0 | 25.80 | 25.75 | - | - | - | 0 | 0 | - | 10.57 | 10.55 | - | - | - | 0 | - | 0.00% |
| 2003-09-16 | 0 | 25.80 | 25.55 | - | - | - | 0 | 0 | - | 10.57 | 10.46 | - | - | - | 0 | - | 0.00% |
| 2003-09-15 | 0 | 25.80 | 25.60 | - | - | - | 0 | 0 | - | 10.57 | 10.48 | - | - | - | 0 | - | 0.00% |
| 2003-09-11 | 0 | 25.80 | 25.50 | - | - | - | 0 | 0 | - | 10.57 | 10.44 | - | - | - | 0 | - | 0.00% |
| 2003-09-10 | 0 | 25.80 | 25.50 | - | 25.80 | 25.80 | 1,500 | 38,700 | 25.800 | 10.57 | 10.44 | - | 10.57 | 10.57 | 3,662 | 10.567 | 0.78% |
| 2003-09-09 | 0 | 25.60 | 25.60 | - | - | - | 0 | 0 | - | 10.48 | 10.48 | - | - | - | 0 | - | 0.39% |
| 2003-09-08 | 0 | 25.50 | 25.50 | - | 25.50 | 25.50 | 500 | 12,750 | 25.500 | 10.44 | 10.44 | - | 10.44 | 10.44 | 1,221 | 10.444 | 0.00% |
| 2003-09-05 | 0 | 25.50 | 25.40 | - | - | - | 0 | 0 | - | 10.44 | 10.40 | - | - | - | 0 | - | 0.00% |
| 2003-09-04 | 0 | 25.50 | 25.50 | - | - | - | 0 | 0 | - | 10.44 | 10.44 | - | - | - | 0 | - | 1.19% |
| 2003-09-03 | 0 | 25.20 | 25.20 | - | - | - | 0 | 0 | - | 10.32 | 10.32 | - | - | - | 0 | - | 1.61% |
| 2003-09-02 | 0 | 24.80 | 24.80 | - | - | - | 0 | 0 | - | 10.16 | 10.16 | - | - | - | 0 | - | 0.00% |
| 2003-09-01 | 0 | 24.80 | 24.80 | - | - | - | 0 | 0 | - | 10.16 | 10.16 | - | - | - | 0 | - | 0.00% |
| 2003-08-29 | 0 | 24.80 | 24.80 | - | - | - | 0 | 0 | - | 10.16 | 10.16 | - | - | - | 0 | - | 0.00% |
| 2003-08-28 | 0 | 24.80 | 24.80 | - | 24.50 | 24.50 | 2,000 | 49,000 | 24.500 | 10.16 | 10.16 | - | 10.03 | 10.03 | 4,883 | 10.034 | 0.00% |
| 2003-08-27 | 0 | 24.80 | 24.70 | - | - | - | 0 | 0 | - | 10.16 | 10.12 | - | - | - | 0 | - | 0.00% |
| 2003-08-26 | 0 | 24.80 | 24.70 | - | - | - | 0 | 0 | - | 10.16 | 10.12 | - | - | - | 0 | - | 0.00% |
| 2003-08-25 | 0 | 24.80 | 24.80 | - | - | - | 0 | 0 | - | 10.16 | 10.16 | - | - | - | 0 | - | 0.00% |
| 2003-08-22 | 0 | 24.80 | 24.70 | - | - | - | 0 | 0 | - | 10.16 | 10.12 | - | - | - | 0 | - | 0.00% |
| 2003-08-21 | 0 | 24.80 | 24.50 | - | - | - | 0 | 0 | - | 10.16 | 10.03 | - | - | - | 0 | - | 0.00% |
| 2003-08-20 | 0 | 24.80 | 24.50 | - | - | - | 0 | 0 | - | 10.16 | 10.03 | - | - | - | 0 | - | 0.00% |
| 2003-08-19 | 0 | 24.80 | 24.50 | - | - | - | 0 | 0 | - | 10.16 | 10.03 | - | - | - | 0 | - | 0.00% |
| 2003-08-18 | 0 | 24.80 | 24.80 | - | - | - | 0 | 0 | - | 10.16 | 10.16 | - | - | - | 0 | - | 0.00% |
| 2003-08-15 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 10.16 | - | - | - | - | 0 | - | 0.00% |
| 2003-08-14 | 0 | 24.80 | 24.80 | - | 24.50 | 24.50 | 500 | 12,250 | 24.500 | 10.16 | 10.16 | - | 10.03 | 10.03 | 1,221 | 10.034 | 0.00% |
| 2003-08-13 | 0 | 24.80 | 24.60 | - | 24.80 | 24.80 | 4,000 | 99,200 | 24.800 | 10.16 | 10.08 | - | 10.16 | 10.16 | 9,766 | 10.157 | 0.00% |
| 2003-08-12 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 10.16 | - | - | - | - | 0 | - | 0.00% |
| 2003-08-11 | 0 | 24.80 | 24.70 | - | 24.70 | 24.80 | 3,500 | 86,700 | 24.771 | 10.16 | 10.12 | - | 10.12 | 10.16 | 8,546 | 10.145 | 0.81% |
| 2003-08-08 | 0 | 24.60 | 24.30 | 24.70 | - | - | 0 | 0 | - | 10.08 | 9.952 | 10.12 | - | - | 0 | - | 0.00% |
| 2003-08-07 | 0 | 24.60 | 24.40 | 24.80 | 24.60 | 24.60 | 1,500 | 36,900 | 24.600 | 10.08 | 9.993 | 10.16 | 10.08 | 10.08 | 3,662 | 10.075 | 0.82% |
| 2003-08-06 | 0 | 24.40 | 24.40 | 24.80 | 24.40 | 24.40 | 500 | 12,200 | 24.400 | 9.993 | 9.993 | 10.16 | 9.993 | 9.993 | 1,221 | 9.9934 | -1.61% |
| 2003-08-05 | 0 | 24.80 | 24.40 | 24.80 | 24.80 | 24.80 | 500 | 12,400 | 24.800 | 10.16 | 9.993 | 10.16 | 10.16 | 10.16 | 1,221 | 10.157 | 0.81% |
| 2003-08-04 | 0 | 24.60 | 24.50 | 24.80 | - | - | 0 | 0 | - | 10.08 | 10.03 | 10.16 | - | - | 0 | - | 0.00% |
| 2003-08-01 | 0 | 24.60 | 24.10 | 25.00 | 24.60 | 24.60 | 3,000 | 73,800 | 24.600 | 10.08 | 9.870 | 10.24 | 10.08 | 10.08 | 7,325 | 10.075 | 1.65% |
| 2003-07-31 | 0 | 24.20 | 23.60 | 24.60 | 24.20 | 24.20 | 4,000 | 96,800 | 24.200 | 9.911 | 9.666 | 10.08 | 9.911 | 9.911 | 9,766 | 9.9114 | 1.26% |
| 2003-07-30 | 0 | 23.90 | 23.50 | - | - | - | 0 | 0 | - | 9.789 | 9.625 | - | - | - | 0 | - | 0.00% |
| 2003-07-29 | 0 | 23.90 | 23.70 | - | 23.90 | 23.90 | 2,500 | 59,750 | 23.900 | 9.789 | 9.707 | - | 9.789 | 9.789 | 6,104 | 9.7886 | 1.70% |
| 2003-07-28 | 0 | 23.50 | 23.50 | - | 23.50 | 23.50 | 500 | 11,750 | 23.500 | 9.625 | 9.625 | - | 9.625 | 9.625 | 1,221 | 9.6247 | -0.42% |
| 2003-07-25 | 0 | 23.60 | 23.50 | - | 23.60 | 23.60 | 7,000 | 165,200 | 23.600 | 9.666 | 9.625 | - | 9.666 | 9.666 | 17,091 | 9.6657 | 0.00% |
| 2003-07-24 | 0 | 23.60 | 23.40 | 23.60 | 23.60 | 23.60 | 6,000 | 141,600 | 23.600 | 9.666 | 9.584 | 9.666 | 9.666 | 9.666 | 14,650 | 9.6657 | -1.67% |
| 2003-07-23 | 0 | 24.00 | 23.80 | 24.20 | - | - | 0 | 0 | - | 9.830 | 9.748 | 9.911 | - | - | 0 | - | 0.00% |
| 2003-07-22 | 0 | 24.00 | 23.80 | 24.50 | 24.00 | 24.30 | 9,000 | 217,000 | 24.111 | 9.830 | 9.748 | 10.03 | 9.830 | 9.952 | 21,975 | 9.8750 | -2.04% |
| 2003-07-21 | 0 | 24.50 | 24.10 | 24.50 | - | - | 0 | 0 | - | 10.03 | 9.870 | 10.03 | - | - | 0 | - | 0.00% |
| 2003-07-18 | 0 | 24.50 | - | - | - | - | 0 | 0 | - | 10.03 | - | - | - | - | 0 | - | 0.00% |
| 2003-07-17 | 0 | 24.50 | 24.10 | - | - | - | 0 | 0 | - | 10.03 | 9.870 | - | - | - | 0 | - | 0.00% |
| 2003-07-16 | 0 | 24.50 | 24.30 | 24.50 | 24.50 | 24.50 | 1,000 | 24,500 | 24.500 | 10.03 | 9.952 | 10.03 | 10.03 | 10.03 | 2,442 | 10.034 | -0.81% |
| 2003-07-15 | 0 | 24.70 | 24.30 | 24.70 | - | - | 0 | 0 | - | 10.12 | 9.952 | 10.12 | - | - | 0 | - | 0.00% |
| 2003-07-14 | 0 | 24.70 | 24.50 | 24.70 | - | - | 0 | 0 | - | 10.12 | 10.03 | 10.12 | - | - | 0 | - | 0.00% |
| 2003-07-11 | 0 | 24.70 | - | 25.00 | 24.70 | 24.70 | 4,000 | 98,800 | 24.700 | 10.12 | - | 10.24 | 10.12 | 10.12 | 9,766 | 10.116 | 0.82% |
| 2003-07-10 | 0 | 24.50 | 24.30 | 24.80 | - | - | 0 | 0 | - | 10.03 | 9.952 | 10.16 | - | - | 0 | - | -0.00% |
| 2003-07-09 | 0 | 25.20 | 25.05 | 25.20 | 25.20 | 25.20 | 12,000 | 302,400 | 25.200 | 10.03 | 9.975 | 10.03 | 10.03 | 10.03 | 30,137 | 10.034 | 0.00% |
| 2003-07-08 | 0 | 25.20 | 25.00 | 25.20 | 25.20 | 25.20 | 5,000 | 126,000 | 25.200 | 10.03 | 9.955 | 10.03 | 10.03 | 10.03 | 12,557 | 10.034 | 0.80% |
| 2003-07-07 | 0 | 25.00 | 24.80 | - | 25.00 | 25.00 | 1,000 | 25,000 | 25.000 | 9.955 | 9.875 | - | 9.955 | 9.955 | 2,511 | 9.9547 | 0.00% |
| 2003-07-04 | 0 | 25.00 | 24.80 | - | - | - | 0 | 0 | - | 9.955 | 9.875 | - | - | - | 0 | - | 0.00% |
| 2003-07-03 | 0 | 25.00 | 24.80 | - | 25.00 | 25.00 | 1,000 | 25,000 | 25.000 | 9.955 | 9.875 | - | 9.955 | 9.955 | 2,511 | 9.9547 | 0.81% |
| 2003-07-02 | 0 | 24.80 | 24.80 | - | - | - | 0 | 0 | - | 9.875 | 9.875 | - | - | - | 0 | - | 0.00% |
| 2003-06-30 | 0 | 24.80 | 24.80 | - | - | - | 0 | 0 | - | 9.875 | 9.875 | - | - | - | 0 | - | 0.00% |
| 2003-06-27 | 0 | 24.80 | 24.80 | - | - | - | 0 | 0 | - | 9.875 | 9.875 | - | - | - | 0 | - | 0.00% |
| 2003-06-26 | 0 | 24.80 | 24.80 | - | 24.80 | 24.80 | 3,000 | 74,400 | 24.800 | 9.875 | 9.875 | - | 9.875 | 9.875 | 7,534 | 9.8750 | 0.00% |
| 2003-06-25 | 0 | 24.80 | 24.80 | 25.00 | 24.80 | 24.80 | 1,500 | 37,200 | 24.800 | 9.875 | 9.875 | 9.955 | 9.875 | 9.875 | 3,767 | 9.8750 | -0.80% |
| 2003-06-24 | 0 | 25.00 | 25.00 | - | - | - | 0 | 0 | - | 9.955 | 9.955 | - | - | - | 0 | - | 0.81% |
| 2003-06-23 | 0 | 24.80 | 24.70 | - | 24.80 | 24.80 | 2,000 | 49,600 | 24.800 | 9.875 | 9.835 | - | 9.875 | 9.875 | 5,023 | 9.8750 | 0.00% |
| 2003-06-20 | 0 | 24.80 | 24.80 | - | - | - | 0 | 0 | - | 9.875 | 9.875 | - | - | - | 0 | - | 0.40% |
| 2003-06-19 | 0 | 24.70 | 24.70 | - | - | - | 0 | 0 | - | 9.835 | 9.835 | - | - | - | 0 | - | 0.82% |
| 2003-06-18 | 0 | 24.50 | 24.50 | - | - | - | 0 | 0 | - | 9.756 | 9.756 | - | - | - | 0 | - | 1.24% |
| 2003-06-17 | 0 | 24.20 | 24.20 | - | - | - | 0 | 0 | - | 9.636 | 9.636 | - | - | - | 0 | - | 0.83% |
| 2003-06-16 | 0 | 24.00 | 24.00 | - | - | - | 0 | 0 | - | 9.556 | 9.556 | - | - | - | 0 | - | 0.00% |
| 2003-06-13 | 0 | 24.00 | 23.80 | - | - | - | 0 | 0 | - | 9.556 | 9.477 | - | - | - | 0 | - | 0.00% |
| 2003-06-12 | 0 | 24.00 | 23.70 | - | - | - | 0 | 0 | - | 9.556 | 9.437 | - | - | - | 0 | - | 0.00% |
| 2003-06-11 | 0 | 24.00 | 23.50 | - | - | - | 0 | 0 | - | 9.556 | 9.357 | - | - | - | 0 | - | 0.00% |
| 2003-06-10 | 0 | 24.00 | - | - | - | - | 0 | 0 | - | 9.556 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-09 | 0 | 24.00 | - | - | - | - | 0 | 0 | - | 9.556 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-06 | 0 | 24.00 | 23.40 | - | 24.00 | 24.00 | 1,000 | 24,000 | 24.000 | 9.556 | 9.318 | - | 9.556 | 9.556 | 2,511 | 9.5565 | 0.84% |
| 2003-06-05 | 0 | 23.80 | 23.40 | - | - | - | 0 | 0 | - | 9.477 | 9.318 | - | - | - | 0 | - | 0.00% |
| 2003-06-03 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 9.477 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-02 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 9.477 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-30 | 0 | 23.80 | 23.40 | - | - | - | 0 | 0 | - | 9.477 | 9.318 | - | - | - | 0 | - | 0.00% |
| 2003-05-29 | 0 | 23.80 | 23.40 | - | - | - | 0 | 0 | - | 9.477 | 9.318 | - | - | - | 0 | - | 0.00% |
| 2003-05-28 | 0 | 23.80 | 23.40 | - | - | - | 0 | 0 | - | 9.477 | 9.318 | - | - | - | 0 | - | 0.00% |
| 2003-05-27 | 0 | 23.80 | 23.50 | - | - | - | 0 | 0 | - | 9.477 | 9.357 | - | - | - | 0 | - | 0.00% |
| 2003-05-26 | 0 | 23.80 | 23.40 | - | - | - | 0 | 0 | - | 9.477 | 9.318 | - | - | - | 0 | - | 0.00% |
| 2003-05-23 | 0 | 23.80 | 23.40 | - | - | - | 0 | 0 | - | 9.477 | 9.318 | - | - | - | 0 | - | 0.00% |
| 2003-05-22 | 0 | 23.80 | 23.40 | - | - | - | 0 | 0 | - | 9.477 | 9.318 | - | - | - | 0 | - | 0.00% |
| 2003-05-21 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 9.477 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-20 | 0 | 23.80 | 23.40 | - | - | - | 0 | 0 | - | 9.477 | 9.318 | - | - | - | 0 | - | 0.00% |
| 2003-05-19 | 0 | 23.80 | 23.40 | - | - | - | 0 | 0 | - | 9.477 | 9.318 | - | - | - | 0 | - | 0.00% |
| 2003-05-16 | 0 | 23.80 | 23.40 | - | - | - | 0 | 0 | - | 9.477 | 9.318 | - | - | - | 0 | - | 0.00% |
| 2003-05-15 | 0 | 23.80 | 23.40 | - | - | - | 0 | 0 | - | 9.477 | 9.318 | - | - | - | 0 | - | 0.00% |
| 2003-05-14 | 0 | 23.80 | 23.40 | 24.00 | - | - | 0 | 0 | - | 9.477 | 9.318 | 9.556 | - | - | 0 | - | 0.00% |
| 2003-05-13 | 0 | 23.80 | 23.40 | - | - | - | 0 | 0 | - | 9.477 | 9.318 | - | - | - | 0 | - | 0.00% |
| 2003-05-12 | 0 | 23.80 | 23.40 | 24.80 | - | - | 0 | 0 | - | 9.477 | 9.318 | 9.875 | - | - | 0 | - | 0.00% |
| 2003-05-09 | 0 | 23.80 | 23.50 | 24.00 | - | - | 0 | 0 | - | 9.477 | 9.357 | 9.556 | - | - | 0 | - | 0.00% |
| 2003-05-07 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 9.477 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-06 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 9.477 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-05 | 0 | 23.80 | 23.50 | - | - | - | 0 | 0 | - | 9.477 | 9.357 | - | - | - | 0 | - | 0.00% |
| 2003-05-02 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 9.477 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-30 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 9.477 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-29 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 9.477 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-28 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 9.477 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-25 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 9.477 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-24 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 9.477 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-23 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 9.477 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-22 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 9.477 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-17 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 9.477 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-16 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 9.477 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-15 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 9.477 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-14 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 9.477 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-11 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 9.477 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-10 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 9.477 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-09 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 9.477 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-08 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 9.477 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-07 | 0 | 23.80 | 23.60 | - | - | - | 0 | 0 | - | 9.477 | 9.397 | - | - | - | 0 | - | 0.00% |
| 2003-04-04 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 9.477 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-03 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 9.477 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-02 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 9.477 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-01 | 0 | 23.80 | 23.40 | - | - | - | 0 | 0 | - | 9.477 | 9.318 | - | - | - | 0 | - | 0.00% |
| 2003-03-31 | 0 | 23.80 | 23.80 | - | 23.80 | 23.80 | 1,000 | 23,800 | 23.800 | 9.477 | 9.477 | - | 9.477 | 9.477 | 2,511 | 9.4768 | -1.65% |
| 2003-03-28 | 0 | 24.20 | 23.80 | 24.80 | - | - | 0 | 0 | - | 9.636 | 9.477 | 9.875 | - | - | 0 | - | 0.00% |
| 2003-03-27 | 0 | 24.20 | 23.80 | 24.80 | - | - | 0 | 0 | - | 9.636 | 9.477 | 9.875 | - | - | 0 | - | 0.00% |
| 2003-03-26 | 0 | 24.20 | 23.80 | 24.60 | - | - | 0 | 0 | - | 9.636 | 9.477 | 9.795 | - | - | 0 | - | 0.00% |
| 2003-03-25 | 0 | 24.20 | 23.80 | - | - | - | 0 | 0 | - | 9.636 | 9.477 | - | - | - | 0 | - | 0.00% |
| 2003-03-24 | 0 | 24.20 | 23.80 | - | - | - | 0 | 0 | - | 9.636 | 9.477 | - | - | - | 0 | - | 0.00% |
| 2003-03-21 | 0 | 24.20 | - | 24.75 | 24.20 | 24.20 | 1,000 | 24,200 | 24.200 | 9.636 | - | 9.855 | 9.636 | 9.636 | 2,511 | 9.6361 | -2.81% |
| 2003-03-20 | 0 | 24.90 | 24.00 | - | - | - | 0 | 0 | - | 9.915 | 9.556 | - | - | - | 0 | - | 0.00% |
| 2003-03-19 | 0 | 24.90 | - | - | - | - | 0 | 0 | - | 9.915 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-18 | 0 | 24.90 | - | - | - | - | 0 | 0 | - | 9.915 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-17 | 0 | 24.90 | - | - | - | - | 0 | 0 | - | 9.915 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-14 | 0 | 24.90 | - | 24.90 | - | - | 0 | 0 | - | 9.915 | - | 9.915 | - | - | 0 | - | 0.00% |
| 2003-03-13 | 0 | 24.90 | - | 24.90 | - | - | 0 | 0 | - | 9.915 | - | 9.915 | - | - | 0 | - | 0.00% |
| 2003-03-12 | 0 | 24.90 | - | 24.90 | - | - | 0 | 0 | - | 9.915 | - | 9.915 | - | - | 0 | - | 0.00% |
| 2003-03-11 | 0 | 24.90 | - | 24.90 | - | - | 0 | 0 | - | 9.915 | - | 9.915 | - | - | 0 | - | 0.00% |
| 2003-03-10 | 0 | 24.90 | - | 24.90 | - | - | 0 | 0 | - | 9.915 | - | 9.915 | - | - | 0 | - | -0.40% |
| 2003-03-07 | 0 | 25.00 | - | 25.00 | - | - | 0 | 0 | - | 9.955 | - | 9.955 | - | - | 0 | - | 0.00% |
| 2003-03-06 | 0 | 25.00 | - | 25.00 | - | - | 0 | 0 | - | 9.955 | - | 9.955 | - | - | 0 | - | 0.00% |
| 2003-03-05 | 0 | 25.00 | - | 25.00 | - | - | 0 | 0 | - | 9.955 | - | 9.955 | - | - | 0 | - | 0.00% |
| 2003-03-04 | 0 | 25.00 | - | 25.40 | 25.00 | 25.00 | 1,000 | 25,000 | 25.000 | 9.955 | - | 10.11 | 9.955 | 9.955 | 2,511 | 9.9547 | 2.04% |
| 2003-03-03 | 0 | 24.50 | 24.50 | - | - | - | 0 | 0 | - | 9.756 | 9.756 | - | - | - | 0 | - | 0.00% |
| 2003-02-28 | 0 | 24.50 | 24.50 | - | 24.50 | 24.50 | 4,000 | 98,000 | 24.500 | 9.756 | 9.756 | - | 9.756 | 9.756 | 10,046 | 9.7556 | 0.00% |
| 2003-02-27 | 0 | 24.50 | 24.50 | 25.00 | - | - | 0 | 0 | - | 9.756 | 9.756 | 9.955 | - | - | 0 | - | 0.00% |
| 2003-02-26 | 0 | 24.50 | 24.30 | - | 24.50 | 24.50 | 1,500 | 36,750 | 24.500 | 9.756 | 9.676 | - | 9.756 | 9.756 | 3,767 | 9.7556 | 0.00% |
| 2003-02-25 | 0 | 24.50 | 24.30 | - | 24.50 | 24.50 | 1,000 | 24,500 | 24.500 | 9.756 | 9.676 | - | 9.756 | 9.756 | 2,511 | 9.7556 | -2.00% |
| 2003-02-24 | 0 | 25.00 | - | 25.00 | - | - | 0 | 0 | - | 9.955 | - | 9.955 | - | - | 0 | - | 0.00% |
| 2003-02-21 | 0 | 25.00 | - | 25.00 | - | - | 0 | 0 | - | 9.955 | - | 9.955 | - | - | 0 | - | 0.00% |
| 2003-02-20 | 0 | 25.00 | - | 25.00 | - | - | 0 | 0 | - | 9.955 | - | 9.955 | - | - | 0 | - | 0.00% |
| 2003-02-19 | 0 | 25.00 | - | 25.00 | - | - | 0 | 0 | - | 9.955 | - | 9.955 | - | - | 0 | - | 0.00% |
| 2003-02-18 | 0 | 25.00 | - | 25.00 | - | - | 0 | 0 | - | 9.955 | - | 9.955 | - | - | 0 | - | 0.00% |
| 2003-02-17 | 0 | 25.00 | - | 25.00 | - | - | 0 | 0 | - | 9.955 | - | 9.955 | - | - | 0 | - | 0.00% |
| 2003-02-14 | 0 | 25.00 | - | 25.00 | - | - | 0 | 0 | - | 9.955 | - | 9.955 | - | - | 0 | - | 0.00% |
| 2003-02-13 | 0 | 25.00 | - | 25.00 | - | - | 0 | 0 | - | 9.955 | - | 9.955 | - | - | 0 | - | 0.00% |
| 2003-02-12 | 0 | 25.00 | - | 25.00 | - | - | 0 | 0 | - | 9.955 | - | 9.955 | - | - | 0 | - | 0.00% |
| 2003-02-11 | 0 | 25.00 | - | 25.00 | - | - | 0 | 0 | - | 9.955 | - | 9.955 | - | - | 0 | - | 0.00% |
| 2003-02-10 | 0 | 25.00 | - | 25.00 | - | - | 0 | 0 | - | 9.955 | - | 9.955 | - | - | 0 | - | 0.00% |
| 2003-02-07 | 0 | 25.00 | - | 25.00 | - | - | 0 | 0 | - | 9.955 | - | 9.955 | - | - | 0 | - | 0.00% |
| 2003-02-06 | 0 | 25.00 | - | 25.00 | - | - | 0 | 0 | - | 9.955 | - | 9.955 | - | - | 0 | - | 0.00% |
| 2003-02-05 | 0 | 25.00 | - | - | - | - | 0 | 0 | - | 9.955 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-04 | 0 | 25.00 | - | - | - | - | 0 | 0 | - | 9.955 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-30 | 0 | 25.00 | - | - | - | - | 0 | 0 | - | 9.955 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-29 | 0 | 25.00 | - | - | - | - | 0 | 0 | - | 9.955 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-28 | 0 | 25.00 | - | - | - | - | 0 | 0 | - | 9.955 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-27 | 0 | 25.00 | - | - | - | - | 0 | 0 | - | 9.955 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-24 | 0 | 25.00 | - | - | - | - | 0 | 0 | - | 9.955 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-23 | 0 | 25.00 | - | - | - | - | 0 | 0 | - | 9.955 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-22 | 0 | 25.00 | - | - | - | - | 0 | 0 | - | 9.955 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-21 | 0 | 25.00 | - | 25.00 | - | - | 0 | 0 | - | 9.955 | - | 9.955 | - | - | 0 | - | 0.00% |
| 2003-01-20 | 0 | 25.00 | - | 25.00 | - | - | 0 | 0 | - | 9.955 | - | 9.955 | - | - | 0 | - | 0.00% |
| 2003-01-17 | 0 | 26.00 | 26.00 | - | - | - | 0 | 0 | - | 9.955 | 9.955 | - | - | - | 0 | - | 3.59% |
| 2003-01-16 | 0 | 25.10 | 25.00 | - | - | - | 0 | 0 | - | 9.610 | 9.572 | - | - | - | 0 | - | 0.00% |
| 2003-01-15 | 0 | 25.10 | 25.10 | - | - | - | 0 | 0 | - | 9.610 | 9.610 | - | - | - | 0 | - | 0.40% |
| 2003-01-14 | 0 | 25.00 | 25.00 | - | 25.00 | 25.00 | 500 | 12,500 | 25.000 | 9.572 | 9.572 | - | 9.572 | 9.572 | 1,306 | 9.5718 | 0.00% |
| 2003-01-13 | 0 | 25.00 | 25.00 | - | - | - | 0 | 0 | - | 9.572 | 9.572 | - | - | - | 0 | - | 0.00% |
| 2003-01-10 | 0 | 25.00 | 25.00 | - | - | - | 0 | 0 | - | 9.572 | 9.572 | - | - | - | 0 | - | 0.00% |
| 2003-01-09 | 0 | 25.00 | 25.00 | - | - | - | 0 | 0 | - | 9.572 | 9.572 | - | - | - | 0 | - | 0.40% |
| 2003-01-08 | 0 | 24.90 | 24.90 | - | - | - | 0 | 0 | - | 9.534 | 9.534 | - | - | - | 0 | - | 0.81% |
| 2003-01-07 | 0 | 24.70 | 24.35 | - | - | - | 0 | 0 | - | 9.457 | 9.323 | - | - | - | 0 | - | 0.00% |
| 2003-01-06 | 0 | 24.70 | 24.60 | - | - | - | 0 | 0 | - | 9.457 | 9.419 | - | - | - | 0 | - | 0.00% |
| 2003-01-03 | 0 | 24.70 | 24.60 | - | - | - | 0 | 0 | - | 9.457 | 9.419 | - | - | - | 0 | - | 0.00% |
| 2003-01-02 | 0 | 24.70 | 24.70 | - | 24.60 | 24.80 | 4,500 | 111,050 | 24.678 | 9.457 | 9.457 | - | 9.419 | 9.495 | 11,753 | 9.4484 | 0.41% |
| 2002-12-31 | 0 | 24.60 | 24.60 | 24.90 | - | - | 0 | 0 | - | 9.419 | 9.419 | 9.534 | - | - | 0 | - | 0.41% |
| 2002-12-30 | 0 | 24.50 | 24.50 | 25.00 | 24.50 | 24.50 | 4,000 | 98,000 | 24.500 | 9.380 | 9.380 | 9.572 | 9.380 | 9.380 | 10,447 | 9.3804 | -1.21% |
| 2002-12-27 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 9.495 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-24 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 9.495 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-23 | 0 | 24.80 | 24.60 | 24.80 | - | - | 0 | 0 | - | 9.495 | 9.419 | 9.495 | - | - | 0 | - | 0.00% |
| 2002-12-20 | 0 | 24.80 | 24.70 | 25.00 | 24.80 | 25.10 | 3,990 | 99,404 | 24.913 | 9.495 | 9.457 | 9.572 | 9.495 | 9.610 | 10,421 | 9.5386 | 0.00% |
| 2002-12-19 | 0 | 24.80 | 24.60 | - | 24.80 | 24.80 | 1,000 | 24,800 | 24.800 | 9.495 | 9.419 | - | 9.495 | 9.495 | 2,612 | 9.4952 | -0.80% |
| 2002-12-18 | 0 | 25.00 | - | - | - | - | 0 | 0 | - | 9.572 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-17 | 0 | 25.00 | - | - | - | - | 0 | 0 | - | 9.572 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-16 | 0 | 25.00 | - | 25.00 | - | - | 0 | 0 | - | 9.572 | - | 9.572 | - | - | 0 | - | 0.00% |
| 2002-12-13 | 0 | 25.00 | 24.80 | - | - | - | 0 | 0 | - | 9.572 | 9.495 | - | - | - | 0 | - | 0.00% |
| 2002-12-12 | 0 | 25.00 | 24.80 | - | - | - | 0 | 0 | - | 9.572 | 9.495 | - | - | - | 0 | - | 0.00% |
| 2002-12-11 | 0 | 25.00 | 24.60 | 25.00 | - | - | 0 | 0 | - | 9.572 | 9.419 | 9.572 | - | - | 0 | - | 0.00% |
| 2002-12-10 | 0 | 25.00 | - | - | - | - | 0 | 0 | - | 9.572 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-09 | 0 | 25.00 | - | - | - | - | 0 | 0 | - | 9.572 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-06 | 0 | 25.00 | 24.70 | 25.00 | 25.00 | 25.00 | 4,500 | 112,500 | 25.000 | 9.572 | 9.457 | 9.572 | 9.572 | 9.572 | 11,753 | 9.5718 | 0.00% |
| 2002-12-05 | 0 | 25.00 | - | - | - | - | 0 | 0 | - | 9.572 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-04 | 0 | 25.00 | - | 25.00 | - | - | 0 | 0 | - | 9.572 | - | 9.572 | - | - | 0 | - | 0.00% |
| 2002-12-03 | 0 | 25.00 | - | 25.10 | 25.00 | 25.00 | 1,000 | 25,000 | 25.000 | 9.572 | - | 9.610 | 9.572 | 9.572 | 2,612 | 9.5718 | 0.00% |
| 2002-12-02 | 0 | 25.00 | - | - | - | - | 0 | 0 | - | 9.572 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-29 | 0 | 25.00 | - | 25.20 | - | - | 0 | 0 | - | 9.572 | - | 9.648 | - | - | 0 | - | 0.00% |
| 2002-11-28 | 0 | 25.00 | - | 25.20 | - | - | 0 | 0 | - | 9.572 | - | 9.648 | - | - | 0 | - | 0.00% |
| 2002-11-27 | 0 | 25.00 | - | 25.20 | - | - | 0 | 0 | - | 9.572 | - | 9.648 | - | - | 0 | - | 0.00% |
| 2002-11-26 | 0 | 25.00 | - | 25.20 | - | - | 0 | 0 | - | 9.572 | - | 9.648 | - | - | 0 | - | 0.00% |
| 2002-11-25 | 0 | 25.00 | - | - | - | - | 0 | 0 | - | 9.572 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-22 | 0 | 25.00 | - | - | 25.00 | 25.00 | 1,000 | 25,000 | 25.000 | 9.572 | - | - | 9.572 | 9.572 | 2,612 | 9.5718 | 0.00% |
| 2002-11-21 | 0 | 25.00 | 25.00 | - | 25.00 | 25.00 | 2,000 | 50,000 | 25.000 | 9.572 | 9.572 | - | 9.572 | 9.572 | 5,224 | 9.5718 | -1.57% |
| 2002-11-20 | 0 | 25.40 | - | 25.40 | - | - | 0 | 0 | - | 9.725 | - | 9.725 | - | - | 0 | - | 0.00% |
| 2002-11-19 | 0 | 25.40 | - | 25.40 | - | - | 0 | 0 | - | 9.725 | - | 9.725 | - | - | 0 | - | 0.00% |
| 2002-11-18 | 0 | 25.40 | - | 25.40 | - | - | 0 | 0 | - | 9.725 | - | 9.725 | - | - | 0 | - | 0.00% |
| 2002-11-15 | 0 | 25.40 | 25.10 | 25.40 | 25.40 | 25.40 | 1,000 | 25,400 | 25.400 | 9.725 | 9.610 | 9.725 | 9.725 | 9.725 | 2,612 | 9.7249 | 1.60% |
| 2002-11-14 | 0 | 25.00 | 25.00 | 25.40 | - | - | 0 | 0 | - | 9.572 | 9.572 | 9.725 | - | - | 0 | - | 0.00% |
| 2002-11-13 | 0 | 25.00 | - | - | - | - | 0 | 0 | - | 9.572 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-12 | 0 | 25.00 | - | 25.00 | - | - | 0 | 0 | - | 9.572 | - | 9.572 | - | - | 0 | - | 0.00% |
| 2002-11-11 | 0 | 25.00 | - | - | - | - | 0 | 0 | - | 9.572 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-08 | 0 | 25.00 | - | - | 25.00 | 25.00 | 1,000 | 25,000 | 25.000 | 9.572 | - | - | 9.572 | 9.572 | 2,612 | 9.5718 | -2.53% |
| 2002-11-07 | 0 | 25.65 | - | 25.65 | - | - | 0 | 0 | - | 9.821 | - | 9.821 | - | - | 0 | - | 0.00% |
| 2002-11-06 | 0 | 25.65 | - | - | - | - | 0 | 0 | - | 9.821 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-05 | 0 | 25.65 | - | - | - | - | 0 | 0 | - | 9.821 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-04 | 0 | 25.65 | - | - | - | - | 0 | 0 | - | 9.821 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-01 | 0 | 25.65 | - | - | 25.65 | 25.65 | 1,000 | 25,650 | 25.650 | 9.821 | - | - | 9.821 | 9.821 | 2,612 | 9.8207 | 0.59% |
| 2002-10-31 | 0 | 25.50 | - | - | - | - | 0 | 0 | - | 9.763 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-30 | 0 | 25.50 | - | - | - | - | 0 | 0 | - | 9.763 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-29 | 0 | 25.50 | - | - | - | - | 0 | 0 | - | 9.763 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-28 | 0 | 25.50 | - | 25.50 | - | - | 0 | 0 | - | 9.763 | - | 9.763 | - | - | 0 | - | 0.00% |
| 2002-10-25 | 0 | 25.50 | - | - | - | - | 0 | 0 | - | 9.763 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-24 | 0 | 25.50 | - | 25.50 | - | - | 0 | 0 | - | 9.763 | - | 9.763 | - | - | 0 | - | 0.00% |
| 2002-10-23 | 0 | 25.50 | - | - | - | - | 0 | 0 | - | 9.763 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-22 | 0 | 25.50 | - | - | - | - | 0 | 0 | - | 9.763 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-21 | 0 | 25.50 | - | - | - | - | 0 | 0 | - | 9.763 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-18 | 0 | 25.50 | - | - | - | - | 0 | 0 | - | 9.763 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-17 | 0 | 25.50 | - | - | - | - | 0 | 0 | - | 9.763 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-16 | 0 | 25.50 | - | - | - | - | 0 | 0 | - | 9.763 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-15 | 0 | 25.50 | - | - | - | - | 0 | 0 | - | 9.763 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-11 | 0 | 25.50 | - | - | - | - | 0 | 0 | - | 9.763 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-10 | 0 | 25.50 | - | - | - | - | 0 | 0 | - | 9.763 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-09 | 0 | 25.50 | - | 25.50 | - | - | 0 | 0 | - | 9.763 | - | 9.763 | - | - | 0 | - | -1.16% |
| 2002-10-08 | 0 | 25.80 | - | 26.30 | - | - | 0 | 0 | - | 9.878 | - | 10.07 | - | - | 0 | - | 0.00% |
| 2002-10-07 | 0 | 25.80 | - | 26.00 | - | - | 0 | 0 | - | 9.878 | - | 9.955 | - | - | 0 | - | 0.00% |
| 2002-10-04 | 0 | 25.80 | - | 26.00 | - | - | 0 | 0 | - | 9.878 | - | 9.955 | - | - | 0 | - | 0.00% |
| 2002-10-03 | 0 | 25.80 | - | 26.30 | - | - | 0 | 0 | - | 9.878 | - | 10.07 | - | - | 0 | - | 0.00% |
| 2002-10-02 | 0 | 25.80 | - | 26.00 | - | - | 0 | 0 | - | 9.878 | - | 9.955 | - | - | 0 | - | 0.00% |
| 2002-09-30 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-27 | 0 | 25.80 | - | 26.30 | - | - | 0 | 0 | - | 9.878 | - | 10.07 | - | - | 0 | - | 0.00% |
| 2002-09-26 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-25 | 0 | 25.80 | - | 26.20 | - | - | 0 | 0 | - | 9.878 | - | 10.03 | - | - | 0 | - | 0.00% |
| 2002-09-24 | 0 | 25.80 | - | 26.80 | - | - | 0 | 0 | - | 9.878 | - | 10.26 | - | - | 0 | - | 0.00% |
| 2002-09-23 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-20 | 0 | 25.80 | - | 26.30 | - | - | 0 | 0 | - | 9.878 | - | 10.07 | - | - | 0 | - | 0.00% |
| 2002-09-19 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-18 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-17 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-16 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-13 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-12 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-11 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-10 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-09 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-06 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-05 | 0 | 25.80 | - | 26.20 | - | - | 0 | 0 | - | 9.878 | - | 10.03 | - | - | 0 | - | 0.00% |
| 2002-09-04 | 0 | 25.80 | - | 26.20 | - | - | 0 | 0 | - | 9.878 | - | 10.03 | - | - | 0 | - | 0.00% |
| 2002-09-03 | 0 | 25.80 | - | 26.20 | - | - | 0 | 0 | - | 9.878 | - | 10.03 | - | - | 0 | - | 0.00% |
| 2002-09-02 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-30 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-29 | 0 | 25.80 | - | 26.20 | - | - | 0 | 0 | - | 9.878 | - | 10.03 | - | - | 0 | - | 0.00% |
| 2002-08-28 | 0 | 25.80 | - | 26.20 | - | - | 0 | 0 | - | 9.878 | - | 10.03 | - | - | 0 | - | 0.00% |
| 2002-08-27 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-26 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-23 | 0 | 25.80 | 25.00 | - | - | - | 0 | 0 | - | 9.878 | 9.572 | - | - | - | 0 | - | 0.00% |
| 2002-08-22 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-21 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-20 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-19 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-16 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-15 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-14 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-13 | 0 | 25.80 | - | 26.30 | - | - | 0 | 0 | - | 9.878 | - | 10.07 | - | - | 0 | - | 0.00% |
| 2002-08-12 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-09 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-08 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-07 | 0 | 25.80 | - | 26.20 | - | - | 0 | 0 | - | 9.878 | - | 10.03 | - | - | 0 | - | 0.00% |
| 2002-08-06 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-05 | 0 | 25.80 | - | 26.20 | - | - | 0 | 0 | - | 9.878 | - | 10.03 | - | - | 0 | - | 0.00% |
| 2002-08-02 | 0 | 25.80 | - | 26.20 | - | - | 0 | 0 | - | 9.878 | - | 10.03 | - | - | 0 | - | 0.00% |
| 2002-08-01 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-31 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-30 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-29 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-26 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-25 | 0 | 25.80 | - | 25.80 | - | - | 0 | 0 | - | 9.878 | - | 9.878 | - | - | 0 | - | 0.00% |
| 2002-07-24 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-23 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-22 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-19 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 9.878 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-18 | 0 | 25.80 | - | 26.20 | 25.80 | 25.80 | 500 | 12,900 | 25.800 | 9.878 | - | 10.03 | 9.878 | 9.878 | 1,306 | 9.8781 | -1.53% |
| 2002-07-17 | 0 | 26.20 | - | 26.60 | - | - | 0 | 0 | - | 10.03 | - | 10.18 | - | - | 0 | - | 0.00% |
| 2002-07-16 | 0 | 26.20 | - | 26.60 | - | - | 0 | 0 | - | 10.03 | - | 10.18 | - | - | 0 | - | 0.00% |
| 2002-07-15 | 0 | 26.20 | - | 26.20 | - | - | 0 | 0 | - | 10.03 | - | 10.03 | - | - | 0 | - | 0.00% |
| 2002-07-12 | 0 | 26.20 | - | - | - | - | 0 | 0 | - | 10.03 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-11 | 0 | 26.20 | - | - | - | - | 0 | 0 | - | 10.03 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-10 | 0 | 26.20 | - | - | - | - | 0 | 0 | - | 10.03 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-09 | 0 | 26.20 | - | 26.20 | 26.20 | 26.20 | 500 | 13,100 | 26.200 | 10.03 | - | 10.03 | 10.03 | 10.03 | 1,306 | 10.031 | 0.00% |
| 2002-07-08 | 0 | 26.20 | 26.20 | 26.50 | - | - | 0 | 0 | - | 10.03 | 10.03 | 10.15 | - | - | 0 | - | 0.77% |
| 2002-07-05 | 0 | 26.00 | 25.70 | - | 26.00 | 26.00 | 1,000 | 26,000 | 26.000 | 9.955 | 9.840 | - | 9.955 | 9.955 | 2,612 | 9.9547 | 0.78% |
| 2002-07-04 | 0 | 25.80 | 25.80 | - | - | - | 0 | 0 | - | 9.878 | 9.878 | - | - | - | 0 | - | 0.39% |
| 2002-07-03 | 0 | 26.20 | - | 26.70 | - | - | 0 | 0 | - | 9.840 | - | 10.03 | - | - | 0 | - | 0.00% |
| 2002-07-02 | 0 | 26.20 | - | 26.70 | - | - | 0 | 0 | - | 9.840 | - | 10.03 | - | - | 0 | - | 0.00% |
| 2002-06-28 | 0 | 26.20 | - | 26.70 | - | - | 0 | 0 | - | 9.840 | - | 10.03 | - | - | 0 | - | 0.00% |
| 2002-06-27 | 0 | 26.20 | - | 26.70 | - | - | 0 | 0 | - | 9.840 | - | 10.03 | - | - | 0 | - | 0.00% |
| 2002-06-26 | 0 | 26.20 | 26.20 | 26.70 | - | - | 0 | 0 | - | 9.840 | 9.840 | 10.03 | - | - | 0 | - | 0.00% |
| 2002-06-25 | 0 | 26.20 | 26.00 | 26.70 | - | - | 0 | 0 | - | 9.840 | 9.765 | 10.03 | - | - | 0 | - | 0.00% |
| 2002-06-24 | 0 | 26.20 | - | - | - | - | 0 | 0 | - | 9.840 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-21 | 0 | 26.20 | - | 26.80 | - | - | 0 | 0 | - | 9.840 | - | 10.07 | - | - | 0 | - | 0.00% |
| 2002-06-20 | 0 | 26.20 | - | - | - | - | 0 | 0 | - | 9.840 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-19 | 0 | 26.20 | - | - | - | - | 0 | 0 | - | 9.840 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-18 | 0 | 26.20 | - | - | - | - | 0 | 0 | - | 9.840 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-17 | 0 | 26.20 | - | - | - | - | 0 | 0 | - | 9.840 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-14 | 0 | 26.20 | - | - | - | - | 0 | 0 | - | 9.840 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-13 | 0 | 26.20 | - | - | - | - | 0 | 0 | - | 9.840 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-12 | 0 | 26.20 | - | - | - | - | 0 | 0 | - | 9.840 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-11 | 0 | 26.20 | - | - | - | - | 0 | 0 | - | 9.840 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-10 | 0 | 26.20 | - | 26.20 | - | - | 0 | 0 | - | 9.840 | - | 9.840 | - | - | 0 | - | -0.76% |
| 2002-06-07 | 0 | 26.40 | - | 26.50 | - | - | 0 | 0 | - | 9.915 | - | 9.952 | - | - | 0 | - | 0.00% |
| 2002-06-06 | 0 | 26.40 | - | 26.50 | - | - | 0 | 0 | - | 9.915 | - | 9.952 | - | - | 0 | - | 0.00% |
| 2002-06-05 | 0 | 26.40 | - | - | - | - | 0 | 0 | - | 9.915 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-04 | 0 | 26.40 | - | - | - | - | 0 | 0 | - | 9.915 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-03 | 0 | 26.40 | - | - | - | - | 0 | 0 | - | 9.915 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-31 | 0 | 26.40 | - | 26.40 | - | - | 0 | 0 | - | 9.915 | - | 9.915 | - | - | 0 | - | 0.00% |
| 2002-05-30 | 0 | 26.40 | 25.80 | 26.40 | 26.40 | 26.40 | 1,500 | 39,600 | 26.400 | 9.915 | 9.690 | 9.915 | 9.915 | 9.915 | 3,994 | 9.9149 | 1.54% |
| 2002-05-29 | 0 | 26.00 | - | 26.50 | 26.00 | 26.00 | 500 | 13,000 | 26.000 | 9.765 | - | 9.952 | 9.765 | 9.765 | 1,331 | 9.7647 | 1.96% |
| 2002-05-28 | 0 | 25.50 | - | 26.00 | - | - | 0 | 0 | - | 9.577 | - | 9.765 | - | - | 0 | - | 0.00% |
| 2002-05-27 | 0 | 25.50 | - | 25.80 | 25.50 | 25.50 | 500 | 12,750 | 25.500 | 9.577 | - | 9.690 | 9.577 | 9.577 | 1,331 | 9.5769 | 1.19% |
| 2002-05-24 | 0 | 25.20 | - | 25.20 | - | - | 0 | 0 | - | 9.464 | - | 9.464 | - | - | 0 | - | 0.00% |
| 2002-05-23 | 0 | 25.20 | - | 25.40 | 25.20 | 25.20 | 1,000 | 25,200 | 25.200 | 9.464 | - | 9.539 | 9.464 | 9.464 | 2,663 | 9.4642 | 0.00% |
| 2002-05-22 | 0 | 25.20 | - | 25.70 | - | - | 0 | 0 | - | 9.464 | - | 9.652 | - | - | 0 | - | 0.00% |
| 2002-05-21 | 0 | 25.20 | - | - | - | - | 0 | 0 | - | 9.464 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-17 | 0 | 25.20 | 25.20 | - | - | - | 0 | 0 | - | 9.464 | 9.464 | - | - | - | 0 | - | 0.80% |
| 2002-05-16 | 0 | 25.00 | 25.00 | - | - | - | 0 | 0 | - | 9.389 | 9.389 | - | - | - | 0 | - | 0.81% |
| 2002-05-15 | 0 | 24.80 | 24.80 | - | - | - | 0 | 0 | - | 9.314 | 9.314 | - | - | - | 0 | - | 2.48% |
| 2002-05-14 | 0 | 24.20 | 24.20 | - | 24.00 | 24.00 | 500 | 12,000 | 24.000 | 9.089 | 9.089 | - | 9.014 | 9.014 | 1,331 | 9.0136 | -3.20% |
| 2002-05-13 | 0 | 25.00 | - | 25.40 | - | - | 0 | 0 | - | 9.389 | - | 9.539 | - | - | 0 | - | 0.00% |
| 2002-05-10 | 0 | 25.00 | 25.00 | - | - | - | 0 | 0 | - | 9.389 | 9.389 | - | - | - | 0 | - | 2.04% |
| 2002-05-09 | 0 | 24.50 | - | 25.00 | - | - | 0 | 0 | - | 9.201 | - | 9.389 | - | - | 0 | - | 0.00% |
| 2002-05-08 | 0 | 24.50 | - | 25.00 | - | - | 0 | 0 | - | 9.201 | - | 9.389 | - | - | 0 | - | 0.00% |
| 2002-05-07 | 0 | 24.50 | 24.70 | 25.00 | - | - | 0 | 0 | - | 9.201 | 9.276 | 9.389 | - | - | 0 | - | 0.00% |
| 2002-05-06 | 0 | 24.50 | 24.50 | 24.70 | - | - | 0 | 0 | - | 9.201 | 9.201 | 9.276 | - | - | 0 | - | 0.82% |
| 2002-05-03 | 0 | 24.30 | - | 24.80 | - | - | 0 | 0 | - | 9.126 | - | 9.314 | - | - | 0 | - | 0.00% |
| 2002-05-02 | 0 | 24.30 | 24.30 | - | - | - | 0 | 0 | - | 9.126 | 9.126 | - | - | - | 0 | - | 1.25% |
| 2002-04-30 | 0 | 24.00 | 24.10 | - | 24.00 | 24.00 | 500 | 12,000 | 24.000 | 9.014 | 9.051 | - | 9.014 | 9.014 | 1,331 | 9.0136 | 0.42% |
| 2002-04-29 | 0 | 23.90 | 23.90 | - | - | - | 0 | 0 | - | 8.976 | 8.976 | - | - | - | 0 | - | 0.00% |
| 2002-04-26 | 0 | 23.90 | 23.90 | 24.30 | - | - | 0 | 0 | - | 8.976 | 8.976 | 9.126 | - | - | 0 | - | 0.42% |
| 2002-04-25 | 0 | 23.80 | 23.80 | 24.20 | - | - | 0 | 0 | - | 8.938 | 8.938 | 9.089 | - | - | 0 | - | 0.42% |
| 2002-04-24 | 0 | 23.70 | 23.70 | - | 23.40 | 23.40 | 2,000 | 46,800 | 23.400 | 8.901 | 8.901 | - | 8.788 | 8.788 | 5,325 | 8.7882 | 0.85% |
| 2002-04-23 | 0 | 23.50 | 23.55 | 24.00 | 23.40 | 23.40 | 3,000 | 70,200 | 23.400 | 8.826 | 8.845 | 9.014 | 8.788 | 8.788 | 7,988 | 8.7882 | 0.86% |
| 2002-04-22 | 0 | 23.30 | 23.30 | 23.80 | 23.30 | 23.30 | 2,000 | 46,600 | 23.300 | 8.751 | 8.751 | 8.938 | 8.751 | 8.751 | 5,325 | 8.7507 | -0.43% |
| 2002-04-19 | 0 | 23.40 | 23.00 | - | - | - | 0 | 0 | - | 8.788 | 8.638 | - | - | - | 0 | - | 0.00% |
| 2002-04-18 | 0 | 23.40 | 23.00 | - | - | - | 0 | 0 | - | 8.788 | 8.638 | - | - | - | 0 | - | 0.00% |
| 2002-04-17 | 0 | 23.40 | 23.10 | - | - | - | 0 | 0 | - | 8.788 | 8.676 | - | - | - | 0 | - | 0.00% |
| 2002-04-16 | 0 | 23.40 | 23.00 | - | - | - | 0 | 0 | - | 8.788 | 8.638 | - | - | - | 0 | - | 0.00% |
| 2002-04-15 | 0 | 23.40 | - | - | - | - | 0 | 0 | - | 8.788 | - | - | - | - | 0 | - | 0.00% |
| 2002-04-12 | 0 | 23.40 | - | - | - | - | 0 | 0 | - | 8.788 | - | - | - | - | 0 | - | 0.00% |
| 2002-04-11 | 0 | 23.40 | - | - | - | - | 0 | 0 | - | 8.788 | - | - | - | - | 0 | - | 0.00% |
| 2002-04-10 | 0 | 23.40 | - | - | - | - | 0 | 0 | - | 8.788 | - | - | - | - | 0 | - | 0.00% |
| 2002-04-09 | 0 | 23.40 | - | - | - | - | 0 | 0 | - | 8.788 | - | - | - | - | 0 | - | 0.00% |
| 2002-04-08 | 0 | 23.40 | - | - | - | - | 0 | 0 | - | 8.788 | - | - | - | - | 0 | - | 0.00% |
| 2002-04-04 | 0 | 23.40 | - | - | - | - | 0 | 0 | - | 8.788 | - | - | - | - | 0 | - | 0.00% |
| 2002-04-03 | 0 | 23.40 | - | - | - | - | 0 | 0 | - | 8.788 | - | - | - | - | 0 | - | 0.00% |
| 2002-04-02 | 0 | 23.40 | - | - | - | - | 0 | 0 | - | 8.788 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-28 | 0 | 23.40 | - | - | - | - | 0 | 0 | - | 8.788 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-27 | 0 | 23.40 | - | - | - | - | 0 | 0 | - | 8.788 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-26 | 0 | 23.40 | - | - | - | - | 0 | 0 | - | 8.788 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-25 | 0 | 23.40 | - | - | - | - | 0 | 0 | - | 8.788 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-22 | 0 | 23.40 | - | - | - | - | 0 | 0 | - | 8.788 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-21 | 0 | 23.40 | - | - | - | - | 0 | 0 | - | 8.788 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-20 | 0 | 23.40 | - | - | - | - | 0 | 0 | - | 8.788 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-19 | 0 | 23.40 | - | - | - | - | 0 | 0 | - | 8.788 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-18 | 0 | 23.40 | - | - | - | - | 0 | 0 | - | 8.788 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-15 | 0 | 23.40 | - | - | - | - | 0 | 0 | - | 8.788 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-14 | 0 | 23.40 | 23.20 | - | - | - | 0 | 0 | - | 8.788 | 8.713 | - | - | - | 0 | - | 0.00% |
| 2002-03-13 | 0 | 23.40 | - | - | - | - | 0 | 0 | - | 8.788 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-12 | 0 | 23.40 | 23.40 | - | - | - | 0 | 0 | - | 8.788 | 8.788 | - | - | - | 0 | - | 0.00% |
| 2002-03-11 | 0 | 23.40 | 23.40 | - | - | - | 0 | 0 | - | 8.788 | 8.788 | - | - | - | 0 | - | 0.00% |
| 2002-03-08 | 0 | 23.40 | 23.40 | - | - | - | 0 | 0 | - | 8.788 | 8.788 | - | - | - | 0 | - | 0.00% |
| 2002-03-07 | 0 | 23.40 | 23.40 | - | 23.40 | 23.40 | 500 | 11,700 | 23.400 | 8.788 | 8.788 | - | 8.788 | 8.788 | 1,331 | 8.7882 | -0.43% |
| 2002-03-06 | 0 | 23.50 | 23.40 | - | - | - | 0 | 0 | - | 8.826 | 8.788 | - | - | - | 0 | - | 0.00% |
| 2002-03-05 | 0 | 23.50 | 23.50 | - | 23.40 | 23.40 | 1,000 | 23,400 | 23.400 | 8.826 | 8.826 | - | 8.788 | 8.788 | 2,663 | 8.7882 | -1.26% |
| 2002-03-04 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 8.938 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-01 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 8.938 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-28 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 8.938 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-27 | 0 | 23.80 | - | - | - | - | 0 | 0 | - | 8.938 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-26 | 0 | 23.80 | - | 24.00 | - | - | 0 | 0 | - | 8.938 | - | 9.014 | - | - | 0 | - | 0.00% |
| 2002-02-25 | 0 | 23.80 | 23.40 | 24.00 | 23.80 | 23.80 | 2,000 | 47,600 | 23.800 | 8.938 | 8.788 | 9.014 | 8.938 | 8.938 | 5,325 | 8.9385 | 0.85% |
| 2002-02-22 | 0 | 23.60 | 23.60 | 24.00 | - | - | 0 | 0 | - | 8.863 | 8.863 | 9.014 | - | - | 0 | - | 0.00% |
| 2002-02-21 | 0 | 23.60 | 23.50 | - | - | - | 0 | 0 | - | 8.863 | 8.826 | - | - | - | 0 | - | 0.00% |
| 2002-02-20 | 0 | 23.60 | 23.50 | - | - | - | 0 | 0 | - | 8.863 | 8.826 | - | - | - | 0 | - | 0.00% |
| 2002-02-19 | 0 | 23.60 | 23.60 | - | 23.60 | 23.65 | 1,500 | 35,450 | 23.633 | 8.863 | 8.863 | - | 8.863 | 8.882 | 3,994 | 8.8759 | -0.21% |
| 2002-02-18 | 0 | 23.65 | 23.50 | 23.65 | 23.65 | 23.65 | 1,000 | 23,650 | 23.650 | 8.882 | 8.826 | 8.882 | 8.882 | 8.882 | 2,663 | 8.8821 | 0.21% |
| 2002-02-15 | 0 | 23.60 | 23.30 | 23.65 | 23.50 | 23.60 | 4,000 | 94,200 | 23.550 | 8.863 | 8.751 | 8.882 | 8.826 | 8.863 | 10,651 | 8.8446 | 0.21% |
| 2002-02-11 | 0 | 23.55 | - | 23.65 | - | - | 0 | 0 | - | 8.845 | - | 8.882 | - | - | 0 | - | 0.00% |
| 2002-02-08 | 0 | 23.55 | - | - | - | - | 0 | 0 | - | 8.845 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-07 | 0 | 23.55 | - | 23.60 | - | - | 0 | 0 | - | 8.845 | - | 8.863 | - | - | 0 | - | 0.00% |
| 2002-02-06 | 0 | 23.55 | 23.15 | 23.55 | 23.55 | 23.55 | 1,500 | 35,325 | 23.550 | 8.845 | 8.694 | 8.845 | 8.845 | 8.845 | 3,994 | 8.8446 | 0.21% |
| 2002-02-05 | 0 | 23.50 | 23.30 | 23.60 | 23.50 | 23.50 | 2,500 | 58,250 | 23.300 | 8.826 | 8.751 | 8.863 | 8.826 | 8.826 | 6,657 | 8.7507 | 0.64% |
| 2002-02-04 | 0 | 23.35 | 23.00 | 23.75 | - | - | 0 | 0 | - | 8.769 | 8.638 | 8.920 | - | - | 0 | - | 0.00% |
| 2002-02-01 | 0 | 23.35 | 23.00 | - | - | - | 0 | 0 | - | 8.769 | 8.638 | - | - | - | 0 | - | 0.00% |
| 2002-01-31 | 0 | 23.35 | - | - | - | - | 0 | 0 | - | 8.769 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-30 | 0 | 23.35 | 23.05 | 23.75 | - | - | 0 | 0 | - | 8.769 | 8.657 | 8.920 | - | - | 0 | - | 0.00% |
| 2002-01-29 | 0 | 23.35 | 23.00 | 23.75 | - | - | 0 | 0 | - | 8.769 | 8.638 | 8.920 | - | - | 0 | - | 0.00% |
| 2002-01-28 | 0 | 23.35 | 23.10 | - | - | - | 0 | 0 | - | 8.769 | 8.676 | - | - | - | 0 | - | 0.00% |
| 2002-01-25 | 0 | 23.35 | 23.00 | 23.75 | - | - | 0 | 0 | - | 8.769 | 8.638 | 8.920 | - | - | 0 | - | 0.00% |
| 2002-01-24 | 0 | 24.15 | 24.15 | 24.60 | 24.10 | 24.10 | 4,000 | 96,400 | 24.100 | 8.769 | 8.769 | 8.933 | 8.751 | 8.751 | 11,016 | 8.7513 | -0.62% |
| 2002-01-23 | 0 | 24.30 | 24.10 | 24.70 | - | - | 0 | 0 | - | 8.824 | 8.751 | 8.969 | - | - | 0 | - | 0.00% |
| 2002-01-22 | 0 | 24.30 | 24.10 | 24.30 | - | - | 0 | 0 | - | 8.824 | 8.751 | 8.824 | - | - | 0 | - | -0.82% |
| 2002-01-21 | 0 | 24.50 | 24.30 | 24.50 | - | - | 0 | 0 | - | 8.897 | 8.824 | 8.897 | - | - | 0 | - | 0.00% |
| 2002-01-18 | 0 | 24.50 | 24.20 | 24.70 | - | - | 0 | 0 | - | 8.897 | 8.788 | 8.969 | - | - | 0 | - | 0.00% |
| 2002-01-17 | 0 | 24.50 | 24.00 | 24.50 | - | - | 0 | 0 | - | 8.897 | 8.715 | 8.897 | - | - | 0 | - | -0.61% |
| 2002-01-16 | 0 | 24.65 | - | 24.65 | - | - | 0 | 0 | - | 8.951 | - | 8.951 | - | - | 0 | - | -0.20% |
| 2002-01-15 | 0 | 24.70 | - | 24.70 | - | - | 0 | 0 | - | 8.969 | - | 8.969 | - | - | 0 | - | 0.00% |
| 2002-01-14 | 0 | 24.70 | - | 24.75 | - | - | 0 | 0 | - | 8.969 | - | 8.987 | - | - | 0 | - | 0.00% |
| 2002-01-11 | 0 | 24.70 | - | 24.70 | 24.60 | 24.70 | 1,000 | 24,650 | 24.650 | 8.969 | - | 8.969 | 8.933 | 8.969 | 2,754 | 8.9510 | 1.23% |
| 2002-01-10 | 0 | 24.40 | 24.40 | - | - | - | 0 | 0 | - | 8.860 | 8.860 | - | - | - | 0 | - | 0.21% |
| 2002-01-09 | 0 | 24.35 | 24.35 | - | - | - | 0 | 0 | - | 8.842 | 8.842 | - | - | - | 0 | - | 0.62% |
| 2002-01-08 | 0 | 24.20 | 24.20 | - | - | - | 0 | 0 | - | 8.788 | 8.788 | - | - | - | 0 | - | 0.41% |
| 2002-01-07 | 0 | 24.10 | 24.10 | - | - | - | 0 | 0 | - | 8.751 | 8.751 | - | - | - | 0 | - | 0.42% |
| 2002-01-04 | 0 | 24.00 | 24.00 | - | - | - | 0 | 0 | - | 8.715 | 8.715 | - | - | - | 0 | - | 0.00% |
| 2002-01-03 | 0 | 24.00 | 24.00 | - | - | - | 0 | 0 | - | 8.715 | 8.715 | - | - | - | 0 | - | 0.42% |
| 2002-01-02 | 0 | 23.90 | 23.90 | - | - | - | 0 | 0 | - | 8.679 | 8.679 | - | - | - | 0 | - | 0.00% |
| 2001-12-31 | 0 | 23.90 | 23.90 | - | - | - | 0 | 0 | - | 8.679 | 8.679 | - | - | - | 0 | - | 0.42% |
| 2001-12-28 | 0 | 23.80 | 23.80 | - | - | - | 0 | 0 | - | 8.642 | 8.642 | - | - | - | 0 | - | 0.85% |
| 2001-12-27 | 0 | 23.60 | 23.60 | - | - | - | 0 | 0 | - | 8.570 | 8.570 | - | - | - | 0 | - | 0.00% |
| 2001-12-24 | 0 | 23.60 | 23.50 | - | - | - | 0 | 0 | - | 8.570 | 8.533 | - | - | - | 0 | - | 0.00% |
| 2001-12-21 | 0 | 23.60 | 23.50 | - | - | - | 0 | 0 | - | 8.570 | 8.533 | - | - | - | 0 | - | 0.00% |
| 2001-12-20 | 0 | 23.60 | 23.60 | - | 23.60 | 23.60 | 8,000 | 188,800 | 23.600 | 8.570 | 8.570 | - | 8.570 | 8.570 | 22,031 | 8.5697 | 0.00% |
| 2001-12-19 | 0 | 23.60 | 23.45 | 23.60 | 23.60 | 23.60 | 2,500 | 59,000 | 23.600 | 8.570 | 8.515 | 8.570 | 8.570 | 8.570 | 6,885 | 8.5697 | 0.00% |
| 2001-12-18 | 0 | 23.60 | 23.40 | 23.60 | - | - | 0 | 0 | - | 8.570 | 8.497 | 8.570 | - | - | 0 | - | 0.00% |
| 2001-12-17 | 0 | 23.60 | 23.50 | - | 23.60 | 23.60 | 1,000 | 23,600 | 23.600 | 8.570 | 8.533 | - | 8.570 | 8.570 | 2,754 | 8.5697 | 0.43% |
| 2001-12-14 | 0 | 23.50 | - | - | - | - | 0 | 0 | - | 8.533 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-13 | 0 | 23.50 | - | - | - | - | 0 | 0 | - | 8.533 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-12 | 0 | 23.50 | 23.10 | - | - | - | 0 | 0 | - | 8.533 | 8.388 | - | - | - | 0 | - | 0.00% |
| 2001-12-11 | 0 | 23.50 | - | - | - | - | 0 | 0 | - | 8.533 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-10 | 0 | 23.50 | 23.30 | 23.90 | 23.30 | 23.50 | 3,000 | 70,300 | 23.433 | 8.533 | 8.461 | 8.679 | 8.461 | 8.533 | 8,262 | 8.5092 | 0.00% |
| 2001-12-07 | 0 | 23.50 | 23.10 | - | - | - | 0 | 0 | - | 8.533 | 8.388 | - | - | - | 0 | - | 0.00% |
| 2001-12-06 | 0 | 23.50 | 23.50 | 23.90 | - | - | 0 | 0 | - | 8.533 | 8.533 | 8.679 | - | - | 0 | - | 0.00% |
| 2001-12-05 | 0 | 23.50 | - | 23.90 | 23.50 | 23.50 | 1,000 | 23,500 | 23.500 | 8.533 | - | 8.679 | 8.533 | 8.533 | 2,754 | 8.5334 | 1.73% |
| 2001-12-04 | 0 | 23.10 | - | - | - | - | 0 | 0 | - | 8.388 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-03 | 0 | 23.10 | - | - | - | - | 0 | 0 | - | 8.388 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-30 | 0 | 23.10 | 23.10 | - | - | - | 0 | 0 | - | 8.388 | 8.388 | - | - | - | 0 | - | 0.43% |
| 2001-11-29 | 0 | 23.00 | - | - | - | - | 0 | 0 | - | 8.352 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-28 | 0 | 23.00 | - | - | - | - | 0 | 0 | - | 8.352 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-27 | 0 | 23.00 | - | - | - | - | 0 | 0 | - | 8.352 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-26 | 0 | 23.00 | - | - | - | - | 0 | 0 | - | 8.352 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-23 | 0 | 23.00 | - | - | - | - | 0 | 0 | - | 8.352 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-22 | 0 | 23.00 | - | - | - | - | 0 | 0 | - | 8.352 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-21 | 0 | 23.00 | - | - | - | - | 0 | 0 | - | 8.352 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-20 | 0 | 23.00 | - | - | - | - | 0 | 0 | - | 8.352 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-19 | 0 | 23.00 | - | 23.50 | - | - | 0 | 0 | - | 8.352 | - | 8.533 | - | - | 0 | - | 0.00% |
| 2001-11-16 | 0 | 23.00 | 23.00 | - | - | - | 0 | 0 | - | 8.352 | 8.352 | - | - | - | 0 | - | 0.00% |
| 2001-11-15 | 0 | 23.00 | 22.80 | - | - | - | 0 | 0 | - | 8.352 | 8.279 | - | - | - | 0 | - | 0.00% |
| 2001-11-14 | 0 | 23.00 | - | - | - | - | 0 | 0 | - | 8.352 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-13 | 0 | 23.00 | - | - | - | - | 0 | 0 | - | 8.352 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-12 | 0 | 23.00 | - | - | - | - | 0 | 0 | - | 8.352 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-09 | 0 | 23.00 | - | - | - | - | 0 | 0 | - | 8.352 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-08 | 0 | 23.00 | 23.00 | 23.50 | - | - | 0 | 0 | - | 8.352 | 8.352 | 8.533 | - | - | 0 | - | 0.00% |
| 2001-11-07 | 0 | 23.00 | 22.80 | 23.50 | - | - | 0 | 0 | - | 8.352 | 8.279 | 8.533 | - | - | 0 | - | 0.00% |
| 2001-11-06 | 0 | 23.00 | 22.80 | - | - | - | 0 | 0 | - | 8.352 | 8.279 | - | - | - | 0 | - | 0.00% |
| 2001-11-05 | 0 | 23.00 | 22.80 | 23.50 | - | - | 0 | 0 | - | 8.352 | 8.279 | 8.533 | - | - | 0 | - | 0.00% |
| 2001-11-02 | 0 | 23.00 | - | - | - | - | 0 | 0 | - | 8.352 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-01 | 0 | 23.00 | 22.80 | - | - | - | 0 | 0 | - | 8.352 | 8.279 | - | - | - | 0 | - | 0.00% |
| 2001-10-31 | 0 | 23.00 | - | - | - | - | 0 | 0 | - | 8.352 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-30 | 0 | 23.00 | - | - | - | - | 0 | 0 | - | 8.352 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-29 | 0 | 23.00 | 22.80 | - | - | - | 0 | 0 | - | 8.352 | 8.279 | - | - | - | 0 | - | 0.00% |
| 2001-10-26 | 0 | 23.00 | 22.80 | - | - | - | 0 | 0 | - | 8.352 | 8.279 | - | - | - | 0 | - | 0.00% |
| 2001-10-24 | 0 | 23.00 | 22.80 | - | - | - | 0 | 0 | - | 8.352 | 8.279 | - | - | - | 0 | - | 0.00% |
| 2001-10-23 | 0 | 23.00 | 22.80 | - | - | - | 0 | 0 | - | 8.352 | 8.279 | - | - | - | 0 | - | 0.00% |
| 2001-10-22 | 0 | 23.00 | 22.80 | - | - | - | 0 | 0 | - | 8.352 | 8.279 | - | - | - | 0 | - | 0.00% |
| 2001-10-19 | 0 | 23.00 | 22.60 | - | - | - | 0 | 0 | - | 8.352 | 8.207 | - | - | - | 0 | - | 0.00% |
| 2001-10-18 | 0 | 23.00 | - | - | 23.00 | 23.00 | 1,000 | 23,000 | 23.000 | 8.352 | - | - | 8.352 | 8.352 | 2,754 | 8.3519 | -1.29% |
| 2001-10-17 | 0 | 23.30 | 23.10 | - | - | - | 0 | 0 | - | 8.461 | 8.388 | - | - | - | 0 | - | 0.00% |
| 2001-10-16 | 0 | 23.30 | 23.10 | - | - | - | 0 | 0 | - | 8.461 | 8.388 | - | - | - | 0 | - | 0.00% |
| 2001-10-15 | 0 | 23.30 | 23.00 | 23.50 | - | - | 0 | 0 | - | 8.461 | 8.352 | 8.533 | - | - | 0 | - | 0.00% |
| 2001-10-12 | 0 | 23.30 | 23.00 | - | - | - | 0 | 0 | - | 8.461 | 8.352 | - | - | - | 0 | - | 0.00% |
| 2001-10-11 | 0 | 23.30 | - | 23.80 | 23.30 | 23.60 | 3,000 | 70,450 | 23.483 | 8.461 | - | 8.642 | 8.461 | 8.570 | 8,262 | 8.5274 | -2.92% |
| 2001-10-10 | 0 | 24.00 | - | - | - | - | 0 | 0 | - | 8.715 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-09 | 0 | 24.00 | - | - | - | - | 0 | 0 | - | 8.715 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-08 | 0 | 24.00 | - | - | - | - | 0 | 0 | - | 8.715 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-05 | 0 | 24.00 | - | - | - | - | 0 | 0 | - | 8.715 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-04 | 0 | 24.00 | - | - | - | - | 0 | 0 | - | 8.715 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-03 | 0 | 24.00 | - | - | - | - | 0 | 0 | - | 8.715 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-28 | 0 | 24.00 | - | - | - | - | 0 | 0 | - | 8.715 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-27 | 0 | 24.00 | - | - | - | - | 0 | 0 | - | 8.715 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-26 | 0 | 24.00 | - | - | - | - | 0 | 0 | - | 8.715 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-25 | 0 | 24.00 | - | - | - | - | 0 | 0 | - | 8.715 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-24 | 0 | 24.00 | - | - | - | - | 0 | 0 | - | 8.715 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-21 | 0 | 24.00 | - | - | - | - | 0 | 0 | - | 8.715 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-20 | 0 | 24.00 | - | - | - | - | 0 | 0 | - | 8.715 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-19 | 0 | 24.00 | - | 24.00 | - | - | 0 | 0 | - | 8.715 | - | 8.715 | - | - | 0 | - | -1.64% |
| 2001-09-18 | 0 | 24.40 | - | - | - | - | 0 | 0 | - | 8.860 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-17 | 0 | 24.40 | - | 24.40 | - | - | 0 | 0 | - | 8.860 | - | 8.860 | - | - | 0 | - | 0.00% |
| 2001-09-14 | 0 | 24.40 | - | 24.40 | - | - | 0 | 0 | - | 8.860 | - | 8.860 | - | - | 0 | - | -0.81% |
| 2001-09-13 | 0 | 24.60 | - | - | - | - | 0 | 0 | - | 8.933 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-12 | 0 | 24.60 | - | - | - | - | 0 | 0 | - | 8.933 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-11 | 0 | 24.60 | - | - | - | - | 0 | 0 | - | 8.933 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-10 | 0 | 24.60 | - | 24.60 | - | - | 0 | 0 | - | 8.933 | - | 8.933 | - | - | 0 | - | -0.81% |
| 2001-09-07 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 9.005 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-06 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 9.005 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-05 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 9.005 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-04 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 9.005 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-03 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 9.005 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-31 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 9.005 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-30 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 9.005 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-29 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 9.005 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-28 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 9.005 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-27 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 9.005 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-24 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 9.005 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-23 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 9.005 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-22 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 9.005 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-21 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 9.005 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-20 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 9.005 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-17 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 9.005 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-16 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 9.005 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-15 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 9.005 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-14 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 9.005 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-13 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 9.005 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-10 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 9.005 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-09 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 9.005 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-08 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 9.005 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-07 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 9.005 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-06 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 9.005 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-03 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 9.005 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-02 | 0 | 24.80 | 24.80 | - | - | - | 0 | 0 | - | 9.005 | 9.005 | - | - | - | 0 | - | 0.00% |
| 2001-08-01 | 0 | 24.80 | 24.50 | - | - | - | 0 | 0 | - | 9.005 | 8.897 | - | - | - | 0 | - | 0.00% |
| 2001-07-31 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 9.005 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-30 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 9.005 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-27 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 9.005 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-26 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 9.005 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-24 | 0 | 24.80 | 24.40 | - | - | - | 0 | 0 | - | 9.005 | 8.860 | - | - | - | 0 | - | 0.00% |
| 2001-07-23 | 0 | 24.80 | 24.40 | - | - | - | 0 | 0 | - | 9.005 | 8.860 | - | - | - | 0 | - | 0.00% |
| 2001-07-20 | 0 | 24.80 | 24.40 | - | - | - | 0 | 0 | - | 9.005 | 8.860 | - | - | - | 0 | - | 0.00% |
| 2001-07-19 | 0 | 24.80 | 24.00 | 24.80 | - | - | 0 | 0 | - | 9.005 | 8.715 | 9.005 | - | - | 0 | - | 0.00% |
| 2001-07-18 | 0 | 24.80 | 24.40 | - | - | - | 0 | 0 | - | 9.005 | 8.860 | - | - | - | 0 | - | 0.00% |
| 2001-07-17 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 9.005 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-16 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 9.005 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-13 | 0 | 24.80 | 24.50 | - | - | - | 0 | 0 | - | 9.005 | 8.897 | - | - | - | 0 | - | 0.00% |
| 2001-07-12 | 0 | 24.80 | 24.80 | - | 24.80 | 25.10 | 26,000 | 680,146 | 26.159 | 9.005 | 9.005 | - | 9.005 | 9.114 | 71,601 | 9.4991 | -3.13% |
| 2001-07-11 | 0 | 25.60 | 25.20 | 25.60 | - | - | 0 | 0 | - | 9.296 | 9.151 | 9.296 | - | - | 0 | - | -0.78% |
| 2001-07-10 | 0 | 25.80 | 25.10 | 25.80 | - | - | 0 | 0 | - | 9.369 | 9.114 | 9.369 | - | - | 0 | - | 0.00% |
| 2001-07-09 | 0 | 25.80 | 25.40 | 26.00 | - | - | 0 | 0 | - | 9.369 | 9.223 | 9.441 | - | - | 0 | - | 0.00% |
| 2001-07-05 | 0 | 25.80 | 25.60 | 25.80 | 25.80 | 26.00 | 3,000 | 77,600 | 25.867 | 9.369 | 9.296 | 9.369 | 9.369 | 9.441 | 8,262 | 9.3928 | -0.77% |
| 2001-07-04 | 0 | 26.50 | 26.20 | 26.80 | - | - | 0 | 0 | - | 9.441 | 9.334 | 9.548 | - | - | 0 | - | 0.00% |
| 2001-07-03 | 0 | 26.50 | 26.30 | 26.80 | - | - | 0 | 0 | - | 9.441 | 9.370 | 9.548 | - | - | 0 | - | 0.00% |
| 2001-06-29 | 0 | 26.50 | 26.20 | 26.75 | 26.50 | 26.60 | 6,000 | 159,300 | 26.550 | 9.441 | 9.334 | 9.530 | 9.441 | 9.477 | 16,841 | 9.4590 | -0.56% |
| 2001-06-28 | 0 | 26.65 | - | 26.70 | 26.65 | 26.85 | 7,000 | 187,150 | 26.736 | 9.495 | - | 9.512 | 9.495 | 9.566 | 19,648 | 9.5252 | -0.37% |
| 2001-06-27 | 0 | 26.75 | - | 26.85 | - | - | 0 | 0 | - | 9.530 | - | 9.566 | - | - | 0 | - | 0.00% |
| 2001-06-26 | 0 | 26.75 | 26.70 | 26.95 | - | - | 0 | 0 | - | 9.530 | 9.512 | 9.602 | - | - | 0 | - | 0.00% |
| 2001-06-22 | 0 | 26.75 | 26.75 | - | - | - | 0 | 0 | - | 9.530 | 9.530 | - | - | - | 0 | - | 0.19% |
| 2001-06-21 | 0 | 26.70 | 26.70 | 27.10 | 26.70 | 26.70 | 500 | 13,350 | 26.700 | 9.512 | 9.512 | 9.655 | 9.512 | 9.512 | 1,403 | 9.5125 | -1.11% |
| 2001-06-20 | 0 | 27.00 | 26.90 | 27.20 | 27.00 | 27.10 | 9,000 | 243,600 | 27.067 | 9.619 | 9.584 | 9.691 | 9.619 | 9.655 | 25,262 | 9.6431 | 0.00% |
| 2001-06-19 | 0 | 27.00 | - | 27.20 | 27.00 | 27.00 | 1,000 | 27,000 | 27.000 | 9.619 | - | 9.691 | 9.619 | 9.619 | 2,807 | 9.6194 | -1.82% |
| 2001-06-18 | 0 | 27.50 | - | 27.50 | - | - | 21,500 | 621,565 | 28.910 | 9.797 | - | 9.797 | - | - | 60,347 | 10.300 | -0.36% |
| 2001-06-15 | 0 | 27.60 | 27.40 | 27.80 | - | - | 0 | 0 | - | 9.833 | 9.762 | 9.904 | - | - | 0 | - | 0.00% |
| 2001-06-14 | 0 | 27.60 | 27.40 | 27.70 | 27.60 | 27.80 | 4,000 | 110,600 | 27.650 | 9.833 | 9.762 | 9.869 | 9.833 | 9.904 | 11,227 | 9.8509 | -1.08% |
| 2001-06-13 | 0 | 27.90 | - | 28.10 | 27.90 | 28.10 | 3,000 | 84,000 | 28.000 | 9.940 | - | 10.01 | 9.940 | 10.01 | 8,421 | 9.9756 | -2.45% |
| 2001-06-12 | 0 | 28.60 | - | - | 28.60 | 29.00 | 6,000 | 172,800 | 28.800 | 10.19 | - | - | 10.19 | 10.33 | 16,841 | 10.261 | -3.05% |
| 2001-06-11 | 0 | 29.50 | - | 29.50 | - | - | 0 | 0 | - | 10.51 | - | 10.51 | - | - | 0 | - | -1.67% |
| 2001-06-08 | 0 | 30.00 | - | 30.00 | 30.00 | 30.00 | 1,000 | 30,000 | 30.000 | 10.69 | - | 10.69 | 10.69 | 10.69 | 2,807 | 10.688 | 0.00% |
| 2001-06-07 | 0 | 30.00 | - | 30.10 | 30.00 | 30.00 | 4,000 | 120,000 | 30.000 | 10.69 | - | 10.72 | 10.69 | 10.69 | 11,227 | 10.688 | 0.00% |
| 2001-06-06 | 0 | 30.00 | 29.60 | 30.00 | 30.00 | 30.00 | 3,000 | 90,000 | 30.000 | 10.69 | 10.55 | 10.69 | 10.69 | 10.69 | 8,421 | 10.688 | -1.96% |
| 2001-06-05 | 0 | 30.60 | - | 30.60 | - | - | 0 | 0 | - | 10.90 | - | 10.90 | - | - | 0 | - | -0.65% |
| 2001-06-04 | 0 | 30.80 | - | - | - | - | 0 | 0 | - | 10.97 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-01 | 0 | 30.80 | - | 30.80 | 30.80 | 30.80 | 1,000 | 30,800 | 30.800 | 10.97 | - | 10.97 | 10.97 | 10.97 | 2,807 | 10.973 | -0.65% |
| 2001-05-31 | 0 | 31.00 | - | 31.50 | - | - | 0 | 0 | - | 11.04 | - | 11.22 | - | - | 0 | - | 0.00% |
| 2001-05-30 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-29 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-28 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-25 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-24 | 0 | 31.00 | - | 31.40 | - | - | 0 | 0 | - | 11.04 | - | 11.19 | - | - | 0 | - | 0.00% |
| 2001-05-23 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-22 | 0 | 31.00 | - | 31.40 | 31.00 | 31.00 | 1,000 | 31,000 | 31.000 | 11.04 | - | 11.19 | 11.04 | 11.04 | 2,807 | 11.044 | 0.00% |
| 2001-05-21 | 0 | 31.00 | - | 31.00 | - | - | 0 | 0 | - | 11.04 | - | 11.04 | - | - | 0 | - | 0.00% |
| 2001-05-18 | 0 | 31.00 | - | 31.00 | - | - | 0 | 0 | - | 11.04 | - | 11.04 | - | - | 0 | - | 0.00% |
| 2001-05-17 | 0 | 31.00 | - | 31.00 | - | - | 0 | 0 | - | 11.04 | - | 11.04 | - | - | 0 | - | 0.00% |
| 2001-05-16 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-15 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-14 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-11 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-10 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-09 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-08 | 0 | 31.00 | - | 31.00 | - | - | 0 | 0 | - | 11.04 | - | 11.04 | - | - | 0 | - | 0.00% |
| 2001-05-07 | 0 | 31.00 | - | 32.00 | - | - | 0 | 0 | - | 11.04 | - | 11.40 | - | - | 0 | - | 0.00% |
| 2001-05-04 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-03 | 0 | 31.00 | - | 31.00 | - | - | 0 | 0 | - | 11.04 | - | 11.04 | - | - | 0 | - | 0.00% |
| 2001-05-02 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-27 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-26 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-25 | 0 | 31.00 | - | 31.00 | - | - | 0 | 0 | - | 11.04 | - | 11.04 | - | - | 0 | - | 0.00% |
| 2001-04-24 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-23 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-20 | 0 | 31.00 | - | 32.00 | - | - | 0 | 0 | - | 11.04 | - | 11.40 | - | - | 0 | - | 0.00% |
| 2001-04-19 | 0 | 31.00 | - | 32.00 | - | - | 0 | 0 | - | 11.04 | - | 11.40 | - | - | 0 | - | 0.00% |
| 2001-04-18 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-17 | 0 | 31.00 | - | 32.00 | - | - | 0 | 0 | - | 11.04 | - | 11.40 | - | - | 0 | - | 0.00% |
| 2001-04-12 | 0 | 31.00 | - | 32.00 | - | - | 0 | 0 | - | 11.04 | - | 11.40 | - | - | 0 | - | 0.00% |
| 2001-04-11 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-10 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-09 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-06 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-04 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-03 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-02 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-30 | 0 | 31.00 | 31.50 | - | - | - | 0 | 0 | - | 11.04 | 11.22 | - | - | - | 0 | - | 0.00% |
| 2001-03-29 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-28 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-27 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-26 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-23 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-22 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-21 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-20 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-19 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-16 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-15 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-14 | 0 | 31.00 | 30.20 | - | - | - | 0 | 0 | - | 11.04 | 10.76 | - | - | - | 0 | - | 0.00% |
| 2001-03-13 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 11.04 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-12 | 0 | 31.00 | - | - | 31.00 | 31.00 | 500 | 15,500 | 31.000 | 11.04 | - | - | 11.04 | 11.04 | 1,403 | 11.044 | -3.13% |
| 2001-03-09 | 0 | 32.00 | - | 32.00 | - | - | 0 | 0 | - | 11.40 | - | 11.40 | - | - | 0 | - | 0.00% |
| 2001-03-08 | 0 | 32.00 | - | 32.00 | - | - | 0 | 0 | - | 11.40 | - | 11.40 | - | - | 0 | - | 0.00% |
| 2001-03-07 | 0 | 32.00 | - | 32.00 | - | - | 0 | 0 | - | 11.40 | - | 11.40 | - | - | 0 | - | 0.00% |
| 2001-03-06 | 0 | 32.00 | 31.00 | 32.00 | - | - | 0 | 0 | - | 11.40 | 11.04 | 11.40 | - | - | 0 | - | 0.00% |
| 2001-03-05 | 0 | 32.00 | - | 32.00 | - | - | 0 | 0 | - | 11.40 | - | 11.40 | - | - | 0 | - | 0.00% |
| 2001-03-02 | 0 | 32.00 | 31.00 | 33.00 | - | - | 0 | 0 | - | 11.40 | 11.04 | 11.76 | - | - | 0 | - | 0.00% |
| 2001-03-01 | 0 | 32.00 | 31.00 | - | - | - | 0 | 0 | - | 11.40 | 11.04 | - | - | - | 0 | - | 0.00% |
| 2001-02-28 | 0 | 32.00 | 31.00 | - | - | - | 0 | 0 | - | 11.40 | 11.04 | - | - | - | 0 | - | 0.00% |
| 2001-02-27 | 0 | 32.00 | 31.00 | - | - | - | 0 | 0 | - | 11.40 | 11.04 | - | - | - | 0 | - | 0.00% |
| 2001-02-26 | 0 | 32.00 | 31.00 | - | - | - | 0 | 0 | - | 11.40 | 11.04 | - | - | - | 0 | - | 0.00% |
| 2001-02-23 | 0 | 32.00 | 31.00 | - | - | - | 0 | 0 | - | 11.40 | 11.04 | - | - | - | 0 | - | 0.00% |
| 2001-02-22 | 0 | 32.00 | 32.00 | - | 31.00 | 31.00 | 500 | 15,500 | 31.000 | 11.40 | 11.40 | - | 11.04 | 11.04 | 1,403 | 11.044 | 0.00% |
| 2001-02-21 | 0 | 32.00 | 31.00 | 32.00 | 32.00 | 32.00 | 500 | 16,000 | 32.000 | 11.40 | 11.04 | 11.40 | 11.40 | 11.40 | 1,403 | 11.401 | 1.27% |
| 2001-02-20 | 0 | 31.60 | 31.00 | 32.00 | 31.60 | 31.60 | 2,000 | 63,200 | 31.600 | 11.26 | 11.04 | 11.40 | 11.26 | 11.26 | 5,614 | 11.258 | 1.94% |
| 2001-02-19 | 0 | 31.00 | 31.00 | - | - | - | 0 | 0 | - | 11.04 | 11.04 | - | - | - | 0 | - | 0.00% |
| 2001-02-16 | 0 | 31.00 | 31.00 | - | - | - | 0 | 0 | - | 11.04 | 11.04 | - | - | - | 0 | - | 0.65% |
| 2001-02-15 | 0 | 30.80 | 30.30 | - | - | - | 0 | 0 | - | 10.97 | 10.80 | - | - | - | 0 | - | 0.00% |
| 2001-02-14 | 0 | 30.80 | 31.00 | - | - | - | 0 | 0 | - | 10.97 | 11.04 | - | - | - | 0 | - | 0.98% |
| 2001-02-13 | 0 | 30.50 | 30.50 | - | - | - | 0 | 0 | - | 10.87 | 10.87 | - | - | - | 0 | - | 0.66% |
| 2001-02-12 | 0 | 30.30 | 30.20 | - | - | - | 0 | 0 | - | 10.80 | 10.76 | - | - | - | 0 | - | 0.00% |
| 2001-02-09 | 0 | 30.30 | 30.20 | - | - | - | 0 | 0 | - | 10.80 | 10.76 | - | - | - | 0 | - | 0.00% |
| 2001-02-08 | 0 | 30.30 | 30.00 | - | - | - | 0 | 0 | - | 10.80 | 10.69 | - | - | - | 0 | - | 0.00% |
| 2001-02-07 | 0 | 30.30 | 30.10 | - | - | - | 0 | 0 | - | 10.80 | 10.72 | - | - | - | 0 | - | 0.00% |
| 2001-02-06 | 0 | 30.30 | 30.00 | 30.50 | 30.30 | 30.30 | 500 | 15,150 | 30.300 | 10.80 | 10.69 | 10.87 | 10.80 | 10.80 | 1,403 | 10.795 | 1.68% |
| 2001-02-05 | 0 | 29.80 | 29.80 | - | - | - | 0 | 0 | - | 10.62 | 10.62 | - | - | - | 0 | - | 0.68% |
| 2001-02-02 | 0 | 29.60 | 29.60 | - | - | - | 0 | 0 | - | 10.55 | 10.55 | - | - | - | 0 | - | 1.37% |
| 2001-02-01 | 0 | 29.20 | 29.10 | - | - | - | 0 | 0 | - | 10.40 | 10.37 | - | - | - | 0 | - | 0.00% |
| 2001-01-31 | 0 | 29.20 | 29.20 | - | - | - | 0 | 0 | - | 10.40 | 10.40 | - | - | - | 0 | - | 0.00% |
| 2001-01-30 | 0 | 29.20 | 29.20 | - | - | - | 0 | 0 | - | 10.40 | 10.40 | - | - | - | 0 | - | 1.39% |
| 2001-01-29 | 0 | 28.80 | 28.80 | - | - | - | 0 | 0 | - | 10.26 | 10.26 | - | - | - | 0 | - | 0.00% |
| 2001-01-23 | 0 | 28.80 | - | - | - | - | 0 | 0 | - | 10.26 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-22 | 0 | 28.80 | 28.80 | - | - | - | 0 | 0 | - | 10.26 | 10.26 | - | - | - | 0 | - | 1.41% |
| 2001-01-19 | 0 | 28.40 | 28.40 | - | - | - | 0 | 0 | - | 10.12 | 10.12 | - | - | - | 0 | - | 2.16% |
| 2001-01-18 | 0 | 27.80 | 27.80 | - | - | - | 0 | 0 | - | 9.904 | 9.904 | - | - | - | 0 | - | 0.00% |
| 2001-01-17 | 0 | 27.80 | 27.40 | - | - | - | 0 | 0 | - | 9.904 | 9.762 | - | - | - | 0 | - | 0.00% |
| 2001-01-16 | 0 | 27.80 | 28.00 | - | - | - | 0 | 0 | - | 9.904 | 9.976 | - | - | - | 0 | - | 0.72% |
| 2001-01-15 | 0 | 27.60 | 27.60 | - | - | - | 0 | 0 | - | 9.833 | 9.833 | - | - | - | 0 | - | 0.00% |
| 2001-01-12 | 0 | 27.60 | 27.60 | - | - | - | 0 | 0 | - | 9.833 | 9.833 | - | - | - | 0 | - | 0.00% |
| 2001-01-11 | 0 | 27.60 | - | - | - | - | 0 | 0 | - | 9.833 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-10 | 0 | 27.60 | 27.40 | - | - | - | 0 | 0 | - | 9.833 | 9.762 | - | - | - | 0 | - | 0.00% |
| 2001-01-09 | 0 | 27.60 | 27.60 | - | - | - | 0 | 0 | - | 9.833 | 9.833 | - | - | - | 0 | - | 1.28% |
| 2001-01-08 | 0 | 28.05 | 28.05 | - | - | - | 0 | 0 | - | 9.708 | 9.708 | - | - | - | 0 | - | 0.90% |
| 2001-01-05 | 0 | 27.80 | 27.80 | - | - | - | 0 | 0 | - | 9.622 | 9.622 | - | - | - | 0 | - | 0.00% |
| 2001-01-04 | 0 | 27.80 | 27.80 | - | - | - | 0 | 0 | - | 9.622 | 9.622 | - | - | - | 0 | - | 1.83% |
| 2001-01-03 | 0 | 27.30 | 27.30 | - | - | - | 0 | 0 | - | 9.449 | 9.449 | - | - | - | 0 | - | 0.37% |
| 2001-01-02 | 0 | 27.20 | - | - | - | - | 0 | 0 | - | 9.414 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-29 | 0 | 27.20 | 27.20 | - | - | - | 0 | 0 | - | 9.414 | 9.414 | - | - | - | 0 | - | 0.00% |
| 2000-12-28 | 0 | 27.20 | 26.60 | - | 27.20 | 27.20 | 1,000 | 27,200 | 27.200 | 9.414 | 9.207 | - | 9.414 | 9.414 | 2,889 | 9.4142 | 0.74% |
| 2000-12-27 | 0 | 27.00 | - | - | - | - | 0 | 0 | - | 9.345 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-22 | 0 | 27.00 | - | - | - | - | 0 | 0 | - | 9.345 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-21 | 0 | 27.00 | - | - | - | - | 0 | 0 | - | 9.345 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-20 | 0 | 27.00 | - | - | - | - | 0 | 0 | - | 9.345 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-19 | 0 | 27.00 | - | - | - | - | 0 | 0 | - | 9.345 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-18 | 0 | 27.00 | - | - | - | - | 0 | 0 | - | 9.345 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-15 | 0 | 27.00 | - | - | - | - | 0 | 0 | - | 9.345 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-14 | 0 | 27.00 | - | - | - | - | 0 | 0 | - | 9.345 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-13 | 0 | 27.00 | - | - | - | - | 0 | 0 | - | 9.345 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-12 | 0 | 27.00 | - | - | - | - | 0 | 0 | - | 9.345 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-11 | 0 | 27.00 | - | - | - | - | 0 | 0 | - | 9.345 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-08 | 0 | 27.00 | 26.70 | 27.20 | 27.00 | 27.00 | 42,500 | 1,160,100 | 27.296 | 9.345 | 9.241 | 9.414 | 9.345 | 9.345 | 122,793 | 9.4476 | 1.50% |
| 2000-12-07 | 0 | 26.60 | - | 26.80 | - | - | 0 | 0 | - | 9.207 | - | 9.276 | - | - | 0 | - | 0.00% |
| 2000-12-06 | 0 | 26.60 | - | 26.80 | - | - | 0 | 0 | - | 9.207 | - | 9.276 | - | - | 0 | - | 0.00% |
| 2000-12-05 | 0 | 26.60 | - | 26.80 | - | - | 0 | 0 | - | 9.207 | - | 9.276 | - | - | 0 | - | 0.00% |
| 2000-12-04 | 0 | 26.60 | - | 26.80 | - | - | 0 | 0 | - | 9.207 | - | 9.276 | - | - | 0 | - | 0.00% |
| 2000-12-01 | 0 | 26.60 | 26.40 | 26.60 | - | - | 0 | 0 | - | 9.207 | 9.137 | 9.207 | - | - | 0 | - | 0.00% |
| 2000-11-30 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-29 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-28 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-27 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-24 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-23 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-22 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-21 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-20 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-17 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-16 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-15 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-14 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-13 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-10 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-09 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-08 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-07 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-06 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-03 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-02 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-01 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-31 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-30 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-27 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-26 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-25 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-24 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-23 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-20 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-19 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-18 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-17 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-16 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-13 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-12 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-11 | 0 | 26.60 | 25.80 | - | - | - | 0 | 0 | - | 9.207 | 8.930 | - | - | - | 0 | - | 0.00% |
| 2000-10-10 | 0 | 26.60 | - | 26.60 | - | - | 0 | 0 | - | 9.207 | - | 9.207 | - | - | 0 | - | 0.00% |
| 2000-10-09 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-05 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-04 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-03 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-29 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-28 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-27 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-26 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-25 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-22 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-21 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-20 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-19 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-18 | 0 | 26.60 | - | - | 26.60 | 26.60 | 1,500 | 39,900 | 26.600 | 9.207 | - | - | 9.207 | 9.207 | 4,334 | 9.2066 | 0.00% |
| 2000-09-15 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-14 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 9.207 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-12 | 0 | 26.60 | 26.60 | - | - | - | 0 | 0 | - | 9.207 | 9.207 | - | - | - | 0 | - | 0.00% |
| 2000-09-11 | 0 | 26.60 | 26.40 | - | 26.60 | 26.60 | 2,000 | 53,200 | 26.600 | 9.207 | 9.137 | - | 9.207 | 9.207 | 5,778 | 9.2066 | 0.76% |
| 2000-09-08 | 0 | 26.40 | - | - | - | - | 0 | 0 | - | 9.137 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-07 | 0 | 26.40 | 26.20 | - | 26.40 | 26.40 | 1,000 | 26,400 | 26.400 | 9.137 | 9.068 | - | 9.137 | 9.137 | 2,889 | 9.1373 | 0.00% |
| 2000-09-06 | 0 | 26.40 | 26.20 | - | - | - | 0 | 0 | - | 9.137 | 9.068 | - | - | - | 0 | - | 0.00% |
| 2000-09-05 | 0 | 26.40 | 26.40 | - | - | - | 0 | 0 | - | 9.137 | 9.137 | - | - | - | 0 | - | 0.76% |
| 2000-09-04 | 0 | 26.20 | 26.20 | - | - | - | 0 | 0 | - | 9.068 | 9.068 | - | - | - | 0 | - | 0.77% |
| 2000-09-01 | 0 | 26.00 | 26.00 | - | - | - | 0 | 0 | - | 8.999 | 8.999 | - | - | - | 0 | - | 0.00% |
| 2000-08-31 | 0 | 26.00 | 26.00 | - | - | - | 0 | 0 | - | 8.999 | 8.999 | - | - | - | 0 | - | 0.00% |
| 2000-08-30 | 0 | 26.00 | 26.00 | - | - | - | 0 | 0 | - | 8.999 | 8.999 | - | - | - | 0 | - | 0.78% |
| 2000-08-29 | 0 | 25.80 | 25.80 | - | - | - | 0 | 0 | - | 8.930 | 8.930 | - | - | - | 0 | - | 0.78% |
| 2000-08-28 | 0 | 25.60 | 25.60 | - | 25.60 | 25.60 | 2,000 | 51,200 | 25.600 | 8.860 | 8.860 | - | 8.860 | 8.860 | 5,778 | 8.8605 | -4.12% |
| 2000-08-25 | 0 | 26.70 | - | - | - | - | 0 | 0 | - | 9.241 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-24 | 0 | 26.70 | - | - | - | - | 0 | 0 | - | 9.241 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-23 | 0 | 26.70 | - | - | - | - | 0 | 0 | - | 9.241 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-22 | 0 | 26.70 | 26.50 | - | 26.70 | 26.70 | 1,000 | 26,700 | 26.700 | 9.241 | 9.172 | - | 9.241 | 9.241 | 2,889 | 9.2412 | 0.38% |
| 2000-08-21 | 0 | 26.60 | 26.60 | - | - | - | 0 | 0 | - | 9.207 | 9.207 | - | - | - | 0 | - | 0.38% |
| 2000-08-18 | 0 | 26.50 | 26.50 | - | - | - | 0 | 0 | - | 9.172 | 9.172 | - | - | - | 0 | - | 1.15% |
| 2000-08-17 | 0 | 26.20 | 26.00 | - | - | - | 0 | 0 | - | 9.068 | 8.999 | - | - | - | 0 | - | 0.00% |
| 2000-08-16 | 0 | 26.20 | 26.00 | - | - | - | 0 | 0 | - | 9.068 | 8.999 | - | - | - | 0 | - | 0.00% |
| 2000-08-15 | 0 | 26.20 | 26.00 | - | - | - | 0 | 0 | - | 9.068 | 8.999 | - | - | - | 0 | - | 0.00% |
| 2000-08-14 | 0 | 26.20 | - | - | - | - | 0 | 0 | - | 9.068 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-11 | 0 | 26.20 | - | - | - | - | 0 | 0 | - | 9.068 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-10 | 0 | 26.20 | 26.00 | - | - | - | 0 | 0 | - | 9.068 | 8.999 | - | - | - | 0 | - | 0.00% |
| 2000-08-09 | 0 | 26.20 | - | - | - | - | 0 | 0 | - | 9.068 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-08 | 0 | 26.20 | 26.00 | - | - | - | 0 | 0 | - | 9.068 | 8.999 | - | - | - | 0 | - | 0.00% |
| 2000-08-07 | 0 | 26.20 | 26.00 | - | 26.00 | 26.20 | 10,500 | 274,600 | 26.152 | 9.068 | 8.999 | - | 8.999 | 9.068 | 30,337 | 9.0516 | 1.16% |
| 2000-08-04 | 0 | 25.90 | - | 26.30 | - | - | 0 | 0 | - | 8.964 | - | 9.103 | - | - | 0 | - | 0.00% |
| 2000-08-03 | 0 | 25.90 | - | - | - | - | 0 | 0 | - | 8.964 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-02 | 0 | 25.90 | - | - | - | - | 0 | 0 | - | 8.964 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-01 | 0 | 25.90 | - | - | - | - | 0 | 0 | - | 8.964 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-31 | 0 | 25.90 | - | - | - | - | 0 | 0 | - | 8.964 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-28 | 0 | 25.90 | - | 26.30 | - | - | 0 | 0 | - | 8.964 | - | 9.103 | - | - | 0 | - | 0.00% |
| 2000-07-27 | 0 | 25.90 | - | - | - | - | 0 | 0 | - | 8.964 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-26 | 0 | 25.90 | - | - | - | - | 0 | 0 | - | 8.964 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-25 | 0 | 25.90 | - | - | - | - | 0 | 0 | - | 8.964 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-24 | 0 | 25.90 | - | - | - | - | 0 | 0 | - | 8.964 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-21 | 0 | 25.90 | - | - | - | - | 0 | 0 | - | 8.964 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-20 | 0 | 25.90 | - | - | 25.90 | 25.90 | 3,000 | 77,700 | 25.900 | 8.964 | - | - | 8.964 | 8.964 | 8,668 | 8.9643 | 0.00% |
| 2000-07-19 | 0 | 25.90 | - | 26.00 | - | - | 0 | 0 | - | 8.964 | - | 8.999 | - | - | 0 | - | 0.00% |
| 2000-07-18 | 0 | 25.90 | - | - | - | - | 0 | 0 | - | 8.964 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-17 | 0 | 25.90 | - | - | - | - | 0 | 0 | - | 8.964 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-14 | 0 | 25.90 | - | - | - | - | 0 | 0 | - | 8.964 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-13 | 0 | 25.90 | - | 26.00 | - | - | 0 | 0 | - | 8.964 | - | 8.999 | - | - | 0 | - | 0.00% |
| 2000-07-12 | 0 | 25.90 | - | - | - | - | 0 | 0 | - | 8.964 | - | - | - | - | 0 | - | -0.00% |
| 2000-07-11 | 0 | 26.40 | 26.00 | - | - | - | 0 | 0 | - | 8.964 | 8.828 | - | - | - | 0 | - | 0.00% |
| 2000-07-10 | 0 | 26.40 | - | - | - | - | 0 | 0 | - | 8.964 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-07 | 0 | 26.40 | - | - | - | - | 0 | 0 | - | 8.964 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-06 | 0 | 26.40 | - | - | - | - | 0 | 0 | - | 8.964 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-05 | 0 | 26.40 | - | 26.20 | - | - | 0 | 0 | - | 8.964 | - | 8.896 | - | - | 0 | - | 0.00% |
| 2000-07-04 | 0 | 26.40 | - | - | - | - | 0 | 0 | - | 8.964 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-03 | 0 | 26.40 | 26.20 | - | - | - | 0 | 0 | - | 8.964 | 8.896 | - | - | - | 0 | - | 0.00% |
| 2000-06-30 | 0 | 26.40 | 26.40 | - | 26.00 | 26.40 | 8,000 | 209,200 | 26.150 | 8.964 | 8.964 | - | 8.828 | 8.964 | 23,560 | 8.8794 | -0.38% |
| 2000-06-29 | 0 | 26.50 | - | 26.50 | - | - | 0 | 0 | - | 8.998 | - | 8.998 | - | - | 0 | - | 0.00% |
| 2000-06-28 | 0 | 26.50 | - | - | - | - | 0 | 0 | - | 8.998 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-27 | 0 | 26.50 | - | - | - | - | 0 | 0 | - | 8.998 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-26 | 0 | 26.50 | - | - | - | - | 0 | 0 | - | 8.998 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-23 | 0 | 26.50 | - | - | - | - | 0 | 0 | - | 8.998 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-22 | 0 | 26.50 | - | - | - | - | 0 | 0 | - | 8.998 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-21 | 0 | 26.50 | - | - | - | - | 0 | 0 | - | 8.998 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-20 | 0 | 26.50 | - | - | - | - | 0 | 0 | - | 8.998 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-19 | 0 | 26.50 | - | - | - | - | 0 | 0 | - | 8.998 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-16 | 0 | 26.50 | - | - | - | - | 0 | 0 | - | 8.998 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-15 | 0 | 26.50 | - | - | - | - | 0 | 0 | - | 8.998 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-14 | 0 | 26.50 | - | - | - | - | 0 | 0 | - | 8.998 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-13 | 0 | 26.50 | - | - | - | - | 0 | 0 | - | 8.998 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-12 | 0 | 26.50 | 26.30 | - | - | - | 0 | 0 | - | 8.998 | 8.930 | - | - | - | 0 | - | 0.00% |
| 2000-06-09 | 0 | 26.50 | - | - | - | - | 0 | 0 | - | 8.998 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-08 | 0 | 26.50 | - | - | - | - | 0 | 0 | - | 8.998 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-07 | 0 | 26.50 | - | - | - | - | 0 | 0 | - | 8.998 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-05 | 0 | 26.50 | - | - | - | - | 0 | 0 | - | 8.998 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-02 | 0 | 26.50 | - | - | - | - | 0 | 0 | - | 8.998 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-01 | 0 | 26.50 | - | - | - | - | 0 | 0 | - | 8.998 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-31 | 0 | 26.50 | - | - | - | - | 0 | 0 | - | 8.998 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-30 | 0 | 26.50 | - | - | - | - | 0 | 0 | - | 8.998 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-29 | 0 | 26.50 | - | - | - | - | 0 | 0 | - | 8.998 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-26 | 0 | 26.50 | - | 26.70 | - | - | 0 | 0 | - | 8.998 | - | 9.066 | - | - | 0 | - | 0.00% |
| 2000-05-25 | 0 | 26.50 | - | - | - | - | 0 | 0 | - | 8.998 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-24 | 0 | 26.50 | 26.50 | - | - | - | 0 | 0 | - | 8.998 | 8.998 | - | - | - | 0 | - | 0.00% |
| 2000-05-23 | 0 | 26.50 | 26.50 | - | - | - | 0 | 0 | - | 8.998 | 8.998 | - | - | - | 0 | - | 0.00% |
| 2000-05-22 | 0 | 26.50 | - | - | - | - | 0 | 0 | - | 8.998 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-19 | 0 | 26.50 | - | - | - | - | 0 | 0 | - | 8.998 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-18 | 0 | 26.50 | - | - | - | - | 0 | 0 | - | 8.998 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-17 | 0 | 26.50 | - | - | - | - | 0 | 0 | - | 8.998 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-16 | 0 | 26.50 | - | - | - | - | 0 | 0 | - | 8.998 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-15 | 0 | 26.50 | - | - | - | - | 0 | 0 | - | 8.998 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-12 | 0 | 26.50 | - | - | - | - | 0 | 0 | - | 8.998 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-10 | 0 | 26.50 | - | - | - | - | 0 | 0 | - | 8.998 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-09 | 0 | 26.50 | 26.40 | - | - | - | 0 | 0 | - | 8.998 | 8.964 | - | - | - | 0 | - | 0.00% |
| 2000-05-08 | 0 | 26.50 | 26.40 | - | 26.50 | 26.50 | 2,000 | 53,000 | 26.500 | 8.998 | 8.964 | - | 8.998 | 8.998 | 5,890 | 8.9982 | -0.38% |
| 2000-05-05 | 0 | 26.60 | 26.50 | - | 26.60 | 26.60 | 3,000 | 79,800 | 26.600 | 9.032 | 8.998 | - | 9.032 | 9.032 | 8,835 | 9.0322 | -0.75% |
| 2000-05-04 | 0 | 26.80 | 26.50 | - | 26.80 | 26.80 | 1,000 | 26,800 | 26.800 | 9.100 | 8.998 | - | 9.100 | 9.100 | 2,945 | 9.1001 | -0.74% |
| 2000-05-03 | 0 | 27.00 | - | - | - | - | 0 | 0 | - | 9.168 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-02 | 0 | 27.00 | - | - | - | - | 0 | 0 | - | 9.168 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-28 | 0 | 27.00 | 26.80 | - | - | - | 0 | 0 | - | 9.168 | 9.100 | - | - | - | 0 | - | 0.00% |
| 2000-04-27 | 0 | 27.00 | 26.80 | - | 27.00 | 27.00 | 500 | 13,500 | 27.000 | 9.168 | 9.100 | - | 9.168 | 9.168 | 1,473 | 9.1680 | 0.00% |
| 2000-04-26 | 0 | 27.00 | 26.80 | - | 27.00 | 27.00 | 1,000 | 27,000 | 27.000 | 9.168 | 9.100 | - | 9.168 | 9.168 | 2,945 | 9.1680 | -1.10% |
| 2000-04-25 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 9.270 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-20 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 9.270 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-19 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 9.270 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-18 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 9.270 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-17 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 9.270 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-14 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 9.270 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-13 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 9.270 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-12 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 9.270 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-11 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 9.270 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-10 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 9.270 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-07 | 0 | 27.30 | 27.20 | - | 27.20 | 27.30 | 2,000 | 54,500 | 27.250 | 9.270 | 9.236 | - | 9.236 | 9.270 | 5,890 | 9.2529 | 0.37% |
| 2000-04-06 | 0 | 27.20 | 27.00 | 27.20 | 27.20 | 27.20 | 5,000 | 136,000 | 27.200 | 9.236 | 9.168 | 9.236 | 9.236 | 9.236 | 14,725 | 9.2359 | 0.00% |
| 2000-04-05 | 0 | 27.20 | 26.80 | - | - | - | 0 | 0 | - | 9.236 | 9.100 | - | - | - | 0 | - | 0.00% |
| 2000-04-03 | 0 | 27.20 | - | - | - | - | 0 | 0 | - | 9.236 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-31 | 0 | 27.20 | 27.10 | - | - | - | 0 | 0 | - | 9.236 | 9.202 | - | - | - | 0 | - | 0.00% |
| 2000-03-30 | 0 | 27.20 | - | - | - | - | 0 | 0 | - | 9.236 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-29 | 0 | 27.20 | 27.20 | - | 27.20 | 27.20 | 500 | 13,600 | 27.200 | 9.236 | 9.236 | - | 9.236 | 9.236 | 1,473 | 9.2359 | 0.00% |
| 2000-03-28 | 0 | 27.20 | 27.00 | 27.40 | 27.20 | 27.40 | 3,500 | 95,500 | 27.286 | 9.236 | 9.168 | 9.304 | 9.236 | 9.304 | 10,308 | 9.2650 | -0.73% |
| 2000-03-27 | 0 | 27.40 | 27.10 | - | 27.40 | 27.40 | 500 | 13,700 | 27.400 | 9.304 | 9.202 | - | 9.304 | 9.304 | 1,473 | 9.3038 | -1.44% |
| 2000-03-24 | 0 | 27.80 | - | 28.40 | 27.80 | 28.20 | 1,500 | 42,100 | 28.067 | 9.440 | - | 9.643 | 9.440 | 9.575 | 4,418 | 9.5302 | -2.46% |
| 2000-03-23 | 0 | 28.50 | - | - | - | - | 0 | 0 | - | 9.677 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-22 | 0 | 28.50 | - | - | - | - | 0 | 0 | - | 9.677 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-21 | 0 | 28.50 | - | 28.50 | - | - | 0 | 0 | - | 9.677 | - | 9.677 | - | - | 0 | - | -0.35% |
| 2000-03-20 | 0 | 28.60 | - | - | - | - | 0 | 0 | - | 9.711 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-17 | 0 | 28.60 | - | - | - | - | 0 | 0 | - | 9.711 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-16 | 0 | 28.60 | - | - | - | - | 0 | 0 | - | 9.711 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-15 | 0 | 28.60 | - | - | - | - | 0 | 0 | - | 9.711 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-14 | 0 | 28.60 | - | 28.60 | - | - | 0 | 0 | - | 9.711 | - | 9.711 | - | - | 0 | - | 0.00% |
| 2000-03-13 | 0 | 28.60 | - | - | - | - | 0 | 0 | - | 9.711 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-10 | 0 | 28.60 | - | - | - | - | 0 | 0 | - | 9.711 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-09 | 0 | 28.60 | 28.20 | 28.80 | 28.60 | 28.70 | 1,500 | 43,000 | 28.667 | 9.711 | 9.575 | 9.779 | 9.711 | 9.745 | 4,418 | 9.7340 | -1.38% |
| 2000-03-08 | 0 | 29.00 | 28.80 | 29.00 | 29.00 | 29.00 | 1,000 | 29,000 | 29.000 | 9.847 | 9.779 | 9.847 | 9.847 | 9.847 | 2,945 | 9.8471 | -1.02% |
| 2000-03-07 | 0 | 29.30 | - | 29.30 | - | - | 0 | 0 | - | 9.949 | - | 9.949 | - | - | 0 | - | -0.68% |
| 2000-03-06 | 0 | 29.50 | - | 29.50 | - | - | 0 | 0 | - | 10.02 | - | 10.02 | - | - | 0 | - | -0.34% |
| 2000-03-03 | 0 | 29.60 | - | - | - | - | 0 | 0 | - | 10.05 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-02 | 0 | 29.60 | - | 29.90 | - | - | 0 | 0 | - | 10.05 | - | 10.15 | - | - | 0 | - | 0.00% |
| 2000-03-01 | 0 | 29.60 | - | 29.90 | - | - | 0 | 0 | - | 10.05 | - | 10.15 | - | - | 0 | - | 0.00% |
| 2000-02-29 | 0 | 29.60 | - | 29.60 | - | - | 0 | 0 | - | 10.05 | - | 10.05 | - | - | 0 | - | 0.00% |
| 2000-02-28 | 0 | 29.60 | - | - | - | - | 0 | 0 | - | 10.05 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-25 | 0 | 29.60 | - | 30.00 | 29.60 | 29.70 | 1,500 | 44,450 | 29.633 | 10.05 | - | 10.19 | 10.05 | 10.08 | 4,418 | 10.062 | -0.67% |
| 2000-02-24 | 0 | 29.80 | 29.70 | 30.00 | 29.80 | 29.80 | 1,000 | 29,800 | 29.800 | 10.12 | 10.08 | 10.19 | 10.12 | 10.12 | 2,945 | 10.119 | 0.00% |
| 2000-02-23 | 0 | 29.80 | - | 29.80 | - | - | 0 | 0 | - | 10.12 | - | 10.12 | - | - | 0 | - | -0.33% |
| 2000-02-22 | 0 | 29.90 | - | 29.90 | - | - | 0 | 0 | - | 10.15 | - | 10.15 | - | - | 0 | - | 0.00% |
| 2000-02-21 | 0 | 29.90 | - | 30.20 | - | - | 0 | 0 | - | 10.15 | - | 10.25 | - | - | 0 | - | 0.00% |
| 2000-02-18 | 0 | 29.90 | - | 29.90 | 29.90 | 29.90 | 5,000 | 149,500 | 29.900 | 10.15 | - | 10.15 | 10.15 | 10.15 | 14,725 | 10.153 | -1.32% |
| 2000-02-17 | 0 | 30.30 | - | 30.60 | - | - | 0 | 0 | - | 10.29 | - | 10.39 | - | - | 0 | - | 0.00% |
| 2000-02-16 | 0 | 30.30 | - | 30.30 | - | - | 0 | 0 | - | 10.29 | - | 10.29 | - | - | 0 | - | -0.33% |
| 2000-02-15 | 0 | 30.40 | - | 30.50 | - | - | 0 | 0 | - | 10.32 | - | 10.36 | - | - | 0 | - | 0.00% |
| 2000-02-14 | 0 | 30.40 | - | - | - | - | 0 | 0 | - | 10.32 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-11 | 0 | 30.40 | 30.00 | - | - | - | 0 | 0 | - | 10.32 | 10.19 | - | - | - | 0 | - | 0.00% |
| 2000-02-10 | 0 | 30.40 | - | 30.40 | - | - | 0 | 0 | - | 10.32 | - | 10.32 | - | - | 0 | - | 0.00% |
| 2000-02-09 | 0 | 30.40 | - | 31.00 | 30.40 | 30.40 | 1,000 | 30,400 | 30.400 | 10.32 | - | 10.53 | 10.32 | 10.32 | 2,945 | 10.323 | -1.30% |
| 2000-02-08 | 0 | 30.80 | - | - | - | - | 0 | 0 | - | 10.46 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-03 | 0 | 30.80 | 30.20 | 31.00 | 30.50 | 30.80 | 2,000 | 61,300 | 30.650 | 10.46 | 10.25 | 10.53 | 10.36 | 10.46 | 5,890 | 10.407 | 2.33% |
| 2000-02-02 | 0 | 30.10 | 30.00 | 30.50 | - | - | 0 | 0 | - | 10.22 | 10.19 | 10.36 | - | - | 0 | - | 0.00% |
| 2000-02-01 | 0 | 30.10 | 29.80 | 30.50 | 30.10 | 30.10 | 3,000 | 90,300 | 30.100 | 10.22 | 10.12 | 10.36 | 10.22 | 10.22 | 8,835 | 10.221 | 0.33% |
| 2000-01-31 | 0 | 30.00 | - | 30.00 | 30.00 | 30.00 | 500 | 15,000 | 30.000 | 10.19 | - | 10.19 | 10.19 | 10.19 | 1,473 | 10.187 | 0.33% |
| 2000-01-28 | 0 | 29.90 | - | - | - | - | 0 | 0 | - | 10.15 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-27 | 0 | 29.90 | 29.85 | - | 29.90 | 30.10 | 1,000 | 30,000 | 30.000 | 10.15 | 10.14 | - | 10.15 | 10.22 | 2,945 | 10.187 | -1.97% |
| 2000-01-26 | 0 | 30.50 | - | 30.50 | - | - | 0 | 0 | - | 10.36 | - | 10.36 | - | - | 0 | - | 0.00% |
| 2000-01-25 | 0 | 30.50 | 30.10 | 30.50 | - | - | 0 | 0 | - | 10.36 | 10.22 | 10.36 | - | - | 0 | - | -0.97% |
| 2000-01-24 | 0 | 30.80 | - | - | - | - | 0 | 0 | - | 10.46 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-21 | 0 | 30.80 | - | - | - | - | 0 | 0 | - | 10.46 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-20 | 0 | 30.80 | - | - | - | - | 0 | 0 | - | 10.46 | - | - | - | - | 0 | - | -0.00% |
| 2000-01-19 | 0 | 31.80 | - | - | - | - | 0 | 0 | - | 10.46 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-18 | 0 | 31.80 | 30.60 | - | - | - | 0 | 0 | - | 10.46 | 10.06 | - | - | - | 0 | - | 0.00% |
| 2000-01-17 | 0 | 31.80 | - | 31.80 | - | - | 0 | 0 | - | 10.46 | - | 10.46 | - | - | 0 | - | 0.00% |
| 2000-01-14 | 0 | 31.80 | - | - | - | - | 0 | 0 | - | 10.46 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-13 | 0 | 31.80 | 30.60 | - | - | - | 0 | 0 | - | 10.46 | 10.06 | - | - | - | 0 | - | 0.00% |
| 2000-01-12 | 0 | 31.80 | - | - | - | - | 0 | 0 | - | 10.46 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-11 | 0 | 31.80 | - | - | - | - | 0 | 0 | - | 10.46 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-10 | 0 | 31.80 | - | 32.00 | - | - | 0 | 0 | - | 10.46 | - | 10.52 | - | - | 0 | - | 0.00% |
| 2000-01-07 | 0 | 31.80 | - | - | - | - | 0 | 0 | - | 10.46 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-06 | 0 | 31.80 | 30.80 | 31.80 | - | - | 2,000 | 62,000 | 31.000 | 10.46 | 10.13 | 10.46 | - | - | 6,081 | 10.195 | -0.63% |
| 2000-01-05 | 0 | 32.00 | - | - | - | - | 0 | 0 | - | 10.52 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-04 | 0 | 32.00 | - | 32.00 | - | - | 0 | 0 | - | 10.52 | - | 10.52 | - | - | 0 | - | 0.00% |
| 2000-01-03 | 0 | 32.00 | - | 32.40 | - | - | 0 | 0 | - | 10.52 | - | 10.66 | - | - | 0 | - | 0.00% |
| 1999-12-30 | 0 | 32.00 | - | - | - | - | 0 | 0 | - | 10.52 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-29 | 0 | 32.00 | - | - | - | - | 0 | 0 | - | 10.52 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-28 | 0 | 32.00 | - | - | - | - | 0 | 0 | - | 10.52 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-24 | 0 | 32.00 | - | - | - | - | 0 | 0 | - | 10.52 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-23 | 0 | 32.00 | - | - | - | - | 0 | 0 | - | 10.52 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-22 | 0 | 32.00 | - | - | - | - | 0 | 0 | - | 10.52 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-21 | 0 | 32.00 | - | 32.40 | - | - | 0 | 0 | - | 10.52 | - | 10.66 | - | - | 0 | - | 0.00% |
| 1999-12-20 | 0 | 32.00 | - | 32.40 | - | - | 0 | 0 | - | 10.52 | - | 10.66 | - | - | 0 | - | 0.00% |
| 1999-12-17 | 0 | 32.00 | - | 32.00 | 32.00 | 32.00 | 1,000 | 32,000 | 32.000 | 10.52 | - | 10.52 | 10.52 | 10.52 | 3,041 | 10.524 | 1.27% |
| 1999-12-16 | 0 | 31.60 | 31.20 | - | - | - | 0 | 0 | - | 10.39 | 10.26 | - | - | - | 0 | - | 0.00% |
| 1999-12-15 | 0 | 31.60 | - | 32.20 | 31.60 | 31.80 | 12,000 | 380,400 | 31.700 | 10.39 | - | 10.59 | 10.39 | 10.46 | 36,488 | 10.425 | -1.25% |
| 1999-12-14 | 0 | 32.00 | - | 32.00 | - | - | 0 | 0 | - | 10.52 | - | 10.52 | - | - | 0 | - | 0.00% |
| 1999-12-13 | 0 | 32.00 | 31.60 | 32.70 | 32.00 | 32.60 | 3,500 | 112,900 | 32.257 | 10.52 | 10.39 | 10.75 | 10.52 | 10.72 | 10,642 | 10.609 | -2.44% |
| 1999-12-10 | 0 | 32.80 | 32.50 | 32.80 | 32.80 | 32.90 | 1,500 | 49,250 | 32.833 | 10.79 | 10.69 | 10.79 | 10.79 | 10.82 | 4,561 | 10.798 | -1.50% |
| 1999-12-09 | 0 | 33.30 | 32.90 | - | 33.00 | 33.30 | 1,000 | 33,150 | 33.150 | 10.95 | 10.82 | - | 10.85 | 10.95 | 3,041 | 10.902 | 0.00% |
| 1999-12-08 | 0 | 33.30 | 33.00 | - | - | - | 0 | 0 | - | 10.95 | 10.85 | - | - | - | 0 | - | 0.00% |
| 1999-12-07 | 0 | 33.30 | 32.90 | 33.40 | 32.90 | 33.30 | 5,000 | 165,500 | 33.100 | 10.95 | 10.82 | 10.98 | 10.82 | 10.95 | 15,203 | 10.886 | -0.30% |
| 1999-12-06 | 0 | 33.40 | 33.00 | - | - | - | 0 | 0 | - | 10.98 | 10.85 | - | - | - | 0 | - | 0.00% |
| 1999-12-03 | 0 | 33.40 | - | - | - | - | 0 | 0 | - | 10.98 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-02 | 0 | 33.40 | - | 33.40 | - | - | 0 | 0 | - | 10.98 | - | 10.98 | - | - | 0 | - | 0.00% |
| 1999-12-01 | 0 | 33.40 | - | 33.40 | - | - | 0 | 0 | - | 10.98 | - | 10.98 | - | - | 0 | - | 0.00% |
| 1999-11-30 | 0 | 33.40 | - | 33.50 | - | - | 0 | 0 | - | 10.98 | - | 11.02 | - | - | 0 | - | 0.00% |
| 1999-11-29 | 0 | 33.40 | - | 33.50 | - | - | 0 | 0 | - | 10.98 | - | 11.02 | - | - | 0 | - | 0.00% |
| 1999-11-26 | 0 | 33.40 | - | 33.90 | - | - | 0 | 0 | - | 10.98 | - | 11.15 | - | - | 0 | - | 0.00% |
| 1999-11-25 | 0 | 33.40 | - | 33.40 | - | - | 0 | 0 | - | 10.98 | - | 10.98 | - | - | 0 | - | 0.00% |
| 1999-11-24 | 0 | 33.40 | - | 33.40 | - | - | 0 | 0 | - | 10.98 | - | 10.98 | - | - | 0 | - | 0.00% |
| 1999-11-23 | 0 | 33.40 | 33.00 | 33.40 | - | - | 0 | 0 | - | 10.98 | 10.85 | 10.98 | - | - | 0 | - | -0.30% |
| 1999-11-22 | 0 | 33.50 | 33.10 | 33.50 | - | - | 0 | 0 | - | 11.02 | 10.89 | 11.02 | - | - | 0 | - | 0.00% |
| 1999-11-19 | 0 | 33.50 | 33.20 | 33.50 | 33.50 | 33.50 | 500 | 16,750 | 33.500 | 11.02 | 10.92 | 11.02 | 11.02 | 11.02 | 1,520 | 11.017 | 0.00% |
| 1999-11-18 | 0 | 33.50 | 33.20 | - | 33.50 | 33.60 | 5,000 | 167,700 | 33.540 | 11.02 | 10.92 | - | 11.02 | 11.05 | 15,203 | 11.031 | -1.47% |
| 1999-11-17 | 0 | 34.00 | 33.60 | 34.50 | - | - | 0 | 0 | - | 11.18 | 11.05 | 11.35 | - | - | 0 | - | 0.00% |
| 1999-11-16 | 0 | 34.00 | - | 34.50 | - | - | 0 | 0 | - | 11.18 | - | 11.35 | - | - | 0 | - | 0.00% |
| 1999-11-15 | 0 | 34.00 | - | - | - | - | 0 | 0 | - | 11.18 | - | - | - | - | 0 | - | 0.00% |
| 1999-11-12 | 0 | 34.00 | - | 34.50 | - | - | 0 | 0 | - | 11.18 | - | 11.35 | - | - | 0 | - | 0.00% |
| 1999-11-11 | 0 | 34.00 | - | 34.50 | - | - | 0 | 0 | - | 11.18 | - | 11.35 | - | - | 0 | - | 0.00% |
| 1999-11-10 | 0 | 34.00 | 34.00 | 34.40 | 34.00 | 34.00 | 500 | 17,000 | 34.000 | 11.18 | 11.18 | 11.31 | 11.18 | 11.18 | 1,520 | 11.182 | -0.87% |
| 1999-11-09 | 0 | 34.30 | - | 34.30 | - | - | 0 | 0 | - | 11.28 | - | 11.28 | - | - | 0 | - | -0.29% |
| 1999-11-08 | 0 | 34.40 | - | 34.40 | - | - | 0 | 0 | - | 11.31 | - | 11.31 | - | - | 0 | - | -0.29% |
| 1999-11-05 | 0 | 34.50 | - | 34.50 | - | - | 0 | 0 | - | 11.35 | - | 11.35 | - | - | 0 | - | 0.00% |
| 1999-11-04 | 0 | 34.50 | 34.00 | 34.50 | - | - | 0 | 0 | - | 11.35 | 11.18 | 11.35 | - | - | 0 | - | 0.00% |
| 1999-11-03 | 0 | 34.50 | - | 34.50 | - | - | 0 | 0 | - | 11.35 | - | 11.35 | - | - | 0 | - | 0.00% |
| 1999-11-02 | 0 | 34.50 | - | 34.50 | - | - | 0 | 0 | - | 11.35 | - | 11.35 | - | - | 0 | - | 0.00% |
| 1999-11-01 | 0 | 34.50 | - | 34.50 | - | - | 0 | 0 | - | 11.35 | - | 11.35 | - | - | 0 | - | 0.00% |
| 1999-10-29 | 0 | 34.50 | - | 34.50 | - | - | 0 | 0 | - | 11.35 | - | 11.35 | - | - | 0 | - | 0.00% |
| 1999-10-28 | 0 | 34.50 | - | 34.50 | - | - | 0 | 0 | - | 11.35 | - | 11.35 | - | - | 0 | - | 0.00% |
| 1999-10-27 | 0 | 34.50 | - | 34.50 | - | - | 0 | 0 | - | 11.35 | - | 11.35 | - | - | 0 | - | 0.00% |
| 1999-10-26 | 0 | 34.50 | - | 34.50 | 34.50 | 34.50 | 500 | 17,250 | 34.500 | 11.35 | - | 11.35 | 11.35 | 11.35 | 1,520 | 11.346 | 0.00% |
| 1999-10-25 | 0 | 34.50 | - | 34.50 | 34.50 | 34.50 | 1,000 | 34,500 | 34.500 | 11.35 | - | 11.35 | 11.35 | 11.35 | 3,041 | 11.346 | 0.00% |
| 1999-10-22 | 0 | 34.50 | - | - | 34.00 | 34.50 | 3,000 | 102,800 | 34.267 | 11.35 | - | - | 11.18 | 11.35 | 9,122 | 11.270 | 0.00% |
| 1999-10-21 | 0 | 34.50 | - | 34.50 | - | - | 0 | 0 | - | 11.35 | - | 11.35 | - | - | 0 | - | -1.43% |
| 1999-10-20 | 0 | 35.00 | - | - | - | - | 0 | 0 | - | 11.51 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-19 | 0 | 35.00 | - | - | - | - | 0 | 0 | - | 11.51 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-15 | 0 | 35.00 | - | - | - | - | 0 | 0 | - | 11.51 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-14 | 0 | 35.00 | - | 35.00 | - | - | 0 | 0 | - | 11.51 | - | 11.51 | - | - | 0 | - | 0.00% |
| 1999-10-13 | 0 | 35.00 | - | 35.00 | - | - | 0 | 0 | - | 11.51 | - | 11.51 | - | - | 0 | - | 0.00% |
| 1999-10-12 | 0 | 35.00 | - | - | - | - | 0 | 0 | - | 11.51 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-11 | 0 | 35.00 | - | 35.00 | - | - | 0 | 0 | - | 11.51 | - | 11.51 | - | - | 0 | - | 0.00% |
| 1999-10-08 | 0 | 35.00 | 34.50 | 35.00 | - | - | 0 | 0 | - | 11.51 | 11.35 | 11.51 | - | - | 0 | - | -2.23% |
| 1999-10-07 | 0 | 35.80 | - | 35.80 | - | - | 0 | 0 | - | 11.77 | - | 11.77 | - | - | 0 | - | 0.00% |
| 1999-10-06 | 0 | 35.80 | - | - | - | - | 0 | 0 | - | 11.77 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-05 | 0 | 35.80 | - | - | - | - | 0 | 0 | - | 11.77 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-04 | 0 | 35.80 | - | 35.80 | - | - | 0 | 0 | - | 11.77 | - | 11.77 | - | - | 0 | - | 0.00% |
| 1999-09-30 | 0 | 35.80 | - | - | - | - | 0 | 0 | - | 11.77 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-29 | 0 | 35.80 | - | - | - | - | 0 | 0 | - | 11.77 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-28 | 0 | 35.80 | - | - | - | - | 0 | 0 | - | 11.77 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-27 | 0 | 35.80 | - | - | - | - | 0 | 0 | - | 11.77 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-24 | 0 | 35.80 | - | - | - | - | 0 | 0 | - | 11.77 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-23 | 0 | 35.80 | - | - | - | - | 0 | 0 | - | 11.77 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-22 | 0 | 35.80 | - | - | - | - | 0 | 0 | - | 11.77 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-21 | 0 | 35.80 | - | - | - | - | 0 | 0 | - | 11.77 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-20 | 0 | 35.80 | - | - | - | - | 0 | 0 | - | 11.77 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-17 | 0 | 35.80 | - | - | - | - | 0 | 0 | - | 11.77 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-15 | 0 | 35.80 | - | - | - | - | 0 | 0 | - | 11.77 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-14 | 0 | 35.80 | - | - | - | - | 0 | 0 | - | 11.77 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-13 | 0 | 35.80 | - | - | - | - | 0 | 0 | - | 11.77 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-10 | 0 | 35.80 | - | - | - | - | 0 | 0 | - | 11.77 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-09 | 0 | 35.80 | - | 35.80 | - | - | 0 | 0 | - | 11.77 | - | 11.77 | - | - | 0 | - | 0.00% |
| 1999-09-08 | 0 | 35.80 | - | - | - | - | 0 | 0 | - | 11.77 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-07 | 0 | 35.80 | - | - | - | - | 0 | 0 | - | 11.77 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-06 | 0 | 35.80 | - | 35.80 | - | - | 0 | 0 | - | 11.77 | - | 11.77 | - | - | 0 | - | 0.00% |
| 1999-09-03 | 0 | 35.80 | - | 35.80 | - | - | 0 | 0 | - | 11.77 | - | 11.77 | - | - | 0 | - | 0.00% |
| 1999-09-02 | 0 | 35.80 | 35.40 | 35.80 | 35.80 | 35.80 | 3,000 | 107,400 | 35.800 | 11.77 | 11.64 | 11.77 | 11.77 | 11.77 | 9,122 | 11.774 | 0.00% |
| 1999-09-01 | 0 | 35.80 | 35.40 | - | - | - | 0 | 0 | - | 11.77 | 11.64 | - | - | - | 0 | - | 0.00% |
| 1999-08-31 | 0 | 35.80 | 35.40 | 35.80 | - | - | 0 | 0 | - | 11.77 | 11.64 | 11.77 | - | - | 0 | - | 0.00% |
| 1999-08-30 | 0 | 35.80 | 35.40 | 35.80 | - | - | 0 | 0 | - | 11.77 | 11.64 | 11.77 | - | - | 0 | - | 0.00% |
| 1999-08-27 | 0 | 35.80 | 35.40 | - | - | - | 0 | 0 | - | 11.77 | 11.64 | - | - | - | 0 | - | 0.00% |
| 1999-08-26 | 0 | 35.80 | 35.40 | - | - | - | 0 | 0 | - | 11.77 | 11.64 | - | - | - | 0 | - | 0.00% |
| 1999-08-25 | 0 | 35.80 | - | - | 35.80 | 35.80 | 3,000 | 107,400 | 35.800 | 11.77 | - | - | 11.77 | 11.77 | 9,122 | 11.774 | 0.00% |
| 1999-08-24 | 0 | 35.80 | - | - | - | - | 0 | 0 | - | 11.77 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-23 | 0 | 35.80 | 35.40 | 35.80 | - | - | 0 | 0 | - | 11.77 | 11.64 | 11.77 | - | - | 0 | - | 0.00% |
| 1999-08-20 | 0 | 35.80 | 35.40 | - | - | - | 0 | 0 | - | 11.77 | 11.64 | - | - | - | 0 | - | 0.00% |
| 1999-08-19 | 0 | 35.80 | - | - | - | - | 0 | 0 | - | 11.77 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-18 | 0 | 35.80 | - | 35.80 | - | - | 0 | 0 | - | 11.77 | - | 11.77 | - | - | 0 | - | 0.00% |
| 1999-08-17 | 0 | 35.80 | - | - | - | - | 0 | 0 | - | 11.77 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-16 | 0 | 35.80 | - | 35.80 | - | - | 0 | 0 | - | 11.77 | - | 11.77 | - | - | 0 | - | 0.00% |
| 1999-08-13 | 0 | 35.80 | - | 35.80 | - | - | 0 | 0 | - | 11.77 | - | 11.77 | - | - | 0 | - | 0.00% |
| 1999-08-12 | 0 | 35.80 | - | 35.80 | 35.80 | 35.80 | 1,000 | 35,800 | 35.800 | 11.77 | - | 11.77 | 11.77 | 11.77 | 3,041 | 11.774 | 0.00% |
| 1999-08-11 | 0 | 35.80 | - | - | 35.80 | 35.80 | 1,000 | 35,800 | 35.800 | 11.77 | - | - | 11.77 | 11.77 | 3,041 | 11.774 | -1.92% |
| 1999-08-10 | 0 | 36.50 | 36.10 | 37.30 | 36.50 | 37.30 | 4,000 | 147,300 | 36.825 | 12.00 | 11.87 | 12.27 | 12.00 | 12.27 | 12,163 | 12.111 | -3.18% |
| 1999-08-09 | 0 | 37.70 | - | - | - | - | 0 | 0 | - | 12.40 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-06 | 0 | 37.70 | - | 37.70 | - | - | 0 | 0 | - | 12.40 | - | 12.40 | - | - | 0 | - | 0.00% |
| 1999-08-05 | 0 | 37.70 | - | 38.00 | - | - | 0 | 0 | - | 12.40 | - | 12.50 | - | - | 0 | - | 0.00% |
| 1999-08-04 | 0 | 37.70 | - | 38.00 | - | - | 0 | 0 | - | 12.40 | - | 12.50 | - | - | 0 | - | 0.00% |
| 1999-08-03 | 0 | 37.70 | 37.50 | - | - | - | 0 | 0 | - | 12.40 | 12.33 | - | - | - | 0 | - | 0.00% |
| 1999-08-02 | 0 | 37.70 | - | 37.70 | - | - | 0 | 0 | - | 12.40 | - | 12.40 | - | - | 0 | - | 0.00% |
| 1999-07-30 | 0 | 37.70 | - | - | - | - | 0 | 0 | - | 12.40 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-29 | 0 | 37.70 | - | 37.70 | - | - | 0 | 0 | - | 12.40 | - | 12.40 | - | - | 0 | - | -0.26% |
| 1999-07-28 | 0 | 37.80 | - | 37.80 | - | - | 0 | 0 | - | 12.43 | - | 12.43 | - | - | 0 | - | 0.00% |
| 1999-07-27 | 0 | 37.80 | - | 37.80 | - | - | 0 | 0 | - | 12.43 | - | 12.43 | - | - | 0 | - | 0.00% |
| 1999-07-26 | 0 | 37.80 | - | 38.00 | - | - | 0 | 0 | - | 12.43 | - | 12.50 | - | - | 0 | - | 0.00% |
| 1999-07-23 | 0 | 37.80 | - | 38.00 | 37.80 | 37.80 | 500 | 18,900 | 37.800 | 12.43 | - | 12.50 | 12.43 | 12.43 | 1,520 | 12.432 | 0.53% |
| 1999-07-22 | 0 | 37.60 | 37.40 | - | 37.40 | 37.60 | 2,000 | 75,000 | 37.500 | 12.37 | 12.30 | - | 12.30 | 12.37 | 6,081 | 12.333 | 1.62% |
| 1999-07-21 | 0 | 37.00 | 36.60 | 37.20 | 37.00 | 37.00 | 2,000 | 74,000 | 37.000 | 12.17 | 12.04 | 12.23 | 12.17 | 12.17 | 6,081 | 12.169 | 0.00% |
| 1999-07-20 | 0 | 37.00 | 36.60 | - | - | - | 0 | 0 | - | 12.17 | 12.04 | - | - | - | 0 | - | 0.00% |
| 1999-07-19 | 0 | 37.00 | 36.60 | - | - | - | 0 | 0 | - | 12.17 | 12.04 | - | - | - | 0 | - | 0.00% |
| 1999-07-16 | 0 | 37.00 | - | - | - | - | 0 | 0 | - | 12.17 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-15 | 0 | 37.00 | 37.00 | 37.40 | 37.00 | 37.00 | 500 | 18,500 | 37.000 | 12.17 | 12.17 | 12.30 | 12.17 | 12.17 | 1,520 | 12.169 | -0.54% |
| 1999-07-14 | 0 | 37.20 | - | 37.40 | - | - | 0 | 0 | - | 12.23 | - | 12.30 | - | - | 0 | - | 0.00% |
| 1999-07-13 | 0 | 37.20 | - | 37.60 | - | - | 1,000 | 36,800 | 36.800 | 12.23 | - | 12.37 | - | - | 3,041 | 12.103 | 0.00% |
| 1999-07-12 | 0 | 37.20 | 36.40 | 37.60 | 37.20 | 37.20 | 2,000 | 74,400 | 37.200 | 12.23 | 11.97 | 12.37 | 12.23 | 12.23 | 6,081 | 12.234 | 1.09% |
| 1999-07-09 | 0 | 36.80 | 36.40 | 37.20 | 36.80 | 36.80 | 1,500 | 55,200 | 36.800 | 12.10 | 11.97 | 12.23 | 12.10 | 12.10 | 4,561 | 12.103 | 1.10% |
| 1999-07-08 | 0 | 36.40 | - | 36.80 | 36.40 | 36.40 | 500 | 18,200 | 36.400 | 11.97 | - | 12.10 | 11.97 | 11.97 | 1,520 | 11.971 | 1.11% |
| 1999-07-07 | 0 | 36.00 | 35.30 | 36.40 | 36.00 | 36.00 | 1,000 | 36,000 | 36.000 | 11.84 | 11.61 | 11.97 | 11.84 | 11.84 | 3,041 | 11.840 | 2.27% |
| 1999-07-06 | 0 | 35.20 | - | - | - | - | 0 | 0 | - | 11.58 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-05 | 0 | 35.20 | 34.20 | - | - | - | 0 | 0 | - | 11.58 | 11.25 | - | - | - | 0 | - | 0.00% |
| 1999-07-02 | 0 | 35.20 | - | - | - | - | 0 | 0 | - | 11.58 | - | - | - | - | 0 | - | 0.00% |
| 1999-06-30 | 0 | 35.20 | 35.00 | - | - | - | 0 | 0 | - | 11.58 | 11.51 | - | - | - | 0 | - | 0.00% |
| 1999-06-29 | 0 | 35.20 | 35.20 | - | - | - | 0 | 0 | - | 11.58 | 11.58 | - | - | - | 0 | - | 0.00% |
| 1999-06-28 | 0 | 35.20 | 35.60 | - | 35.00 | 35.20 | 3,000 | 105,300 | 35.100 | 11.58 | 11.71 | - | 11.51 | 11.58 | 9,122 | 11.544 | 0.57% |
| 1999-06-25 | 0 | 35.00 | 35.00 | - | - | - | 0 | 0 | - | 11.51 | 11.51 | - | - | - | 0 | - | 0.00% |
| 1999-06-24 | 0 | 35.00 | 35.00 | - | - | - | 0 | 0 | - | 11.51 | 11.51 | - | - | - | 0 | - | 0.00% |
| 1999-06-23 | 0 | 35.00 | 35.00 | - | - | - | 0 | 0 | - | 11.51 | 11.51 | - | - | - | 0 | - | 0.00% |
| 1999-06-22 | 0 | 36.00 | 36.00 | - | - | - | 0 | 0 | - | 11.51 | 11.51 | - | - | - | 0 | - | 0.00% |
| 1999-06-21 | 0 | 36.00 | 36.00 | - | - | - | 0 | 0 | - | 11.51 | 11.51 | - | - | - | 0 | - | 0.56% |
| 1999-06-17 | 0 | 35.80 | 35.80 | - | - | - | 0 | 0 | - | 11.45 | 11.45 | - | - | - | 0 | - | 0.00% |
| 1999-06-16 | 0 | 35.80 | 35.40 | - | 35.80 | 35.80 | 1,000 | 35,800 | 35.800 | 11.45 | 11.32 | - | 11.45 | 11.45 | 3,128 | 11.447 | -0.56% |
| 1999-06-15 | 0 | 36.00 | 36.00 | - | 36.00 | 36.00 | 4,000 | 144,000 | 36.000 | 11.51 | 11.51 | - | 11.51 | 11.51 | 12,510 | 11.511 | -1.64% |
| 1999-06-14 | 0 | 36.60 | - | 37.00 | 36.60 | 36.70 | 1,000 | 36,650 | 36.650 | 11.70 | - | 11.83 | 11.70 | 11.73 | 3,128 | 11.719 | -1.08% |
| 1999-06-11 | 0 | 37.00 | 36.10 | 37.00 | 36.30 | 37.70 | 5,500 | 204,050 | 37.100 | 11.83 | 11.54 | 11.83 | 11.61 | 12.05 | 17,201 | 11.862 | -2.37% |
| 1999-06-10 | 0 | 37.90 | - | 37.90 | 38.00 | 38.00 | 1,500 | 57,000 | 38.000 | 12.12 | - | 12.12 | 12.15 | 12.15 | 4,691 | 12.150 | -1.04% |
| 1999-06-09 | 0 | 38.30 | - | - | - | - | 0 | 0 | - | 12.25 | - | - | - | - | 0 | - | 0.00% |
| 1999-06-08 | 0 | 38.30 | - | 38.40 | - | - | 0 | 0 | - | 12.25 | - | 12.28 | - | - | 0 | - | 0.00% |
| 1999-06-07 | 0 | 38.30 | - | - | - | - | 0 | 0 | - | 12.25 | - | - | - | - | 0 | - | 0.00% |
| 1999-06-04 | 0 | 38.30 | - | - | - | - | 0 | 0 | - | 12.25 | - | - | - | - | 0 | - | 0.00% |
| 1999-06-03 | 0 | 38.30 | - | 38.30 | - | - | 0 | 0 | - | 12.25 | - | 12.25 | - | - | 0 | - | 0.00% |
| 1999-06-02 | 0 | 38.30 | - | 38.30 | 38.30 | 38.30 | 500 | 19,150 | 38.300 | 12.25 | - | 12.25 | 12.25 | 12.25 | 1,564 | 12.246 | 0.00% |
| 1999-06-01 | 0 | 38.30 | - | - | 38.30 | 38.30 | 1,000 | 38,300 | 38.300 | 12.25 | - | - | 12.25 | 12.25 | 3,128 | 12.246 | -0.26% |
| 1999-05-31 | 0 | 38.40 | - | 38.40 | - | - | 0 | 0 | - | 12.28 | - | 12.28 | - | - | 0 | - | 0.00% |
| 1999-05-28 | 0 | 38.40 | - | - | - | - | 0 | 0 | - | 12.28 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-27 | 0 | 38.40 | - | - | - | - | 0 | 0 | - | 12.28 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-26 | 0 | 38.40 | - | 38.60 | - | - | 0 | 0 | - | 12.28 | - | 12.34 | - | - | 0 | - | 0.00% |
| 1999-05-25 | 0 | 38.40 | - | - | - | - | 0 | 0 | - | 12.28 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-24 | 0 | 38.40 | - | 38.40 | - | - | 2,000 | 76,000 | 38.000 | 12.28 | - | 12.28 | - | - | 6,255 | 12.150 | 0.00% |
| 1999-05-21 | 0 | 38.40 | - | 38.40 | - | - | 0 | 0 | - | 12.28 | - | 12.28 | - | - | 0 | - | -0.26% |
| 1999-05-20 | 0 | 38.50 | - | 38.80 | 38.50 | 38.50 | 1,000 | 38,500 | 38.500 | 12.31 | - | 12.41 | 12.31 | 12.31 | 3,128 | 12.310 | -0.26% |
| 1999-05-19 | 0 | 38.60 | - | 38.60 | - | - | 0 | 0 | - | 12.34 | - | 12.34 | - | - | 0 | - | 0.00% |
| 1999-05-18 | 0 | 38.60 | - | - | - | - | 0 | 0 | - | 12.34 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-17 | 0 | 38.60 | - | - | - | - | 0 | 0 | - | 12.34 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-14 | 0 | 38.60 | - | - | - | - | 0 | 0 | - | 12.34 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-13 | 0 | 38.60 | - | 38.70 | - | - | 0 | 0 | - | 12.34 | - | 12.37 | - | - | 0 | - | 0.00% |
| 1999-05-12 | 0 | 38.60 | - | 38.80 | - | - | 0 | 0 | - | 12.34 | - | 12.41 | - | - | 0 | - | 0.00% |
| 1999-05-11 | 0 | 38.60 | - | 38.80 | 38.60 | 38.60 | 500 | 19,300 | 38.600 | 12.34 | - | 12.41 | 12.34 | 12.34 | 1,564 | 12.342 | 0.52% |
| 1999-05-10 | 0 | 38.40 | - | - | - | - | 0 | 0 | - | 12.28 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-07 | 0 | 38.40 | - | 38.80 | - | - | 0 | 0 | - | 12.28 | - | 12.41 | - | - | 0 | - | 0.00% |
| 1999-05-06 | 0 | 38.40 | - | 38.60 | - | - | 0 | 0 | - | 12.28 | - | 12.34 | - | - | 0 | - | 0.00% |
| 1999-05-05 | 0 | 38.40 | - | - | 38.40 | 38.40 | 1,000 | 38,400 | 38.400 | 12.28 | - | - | 12.28 | 12.28 | 3,128 | 12.278 | 1.05% |
| 1999-05-04 | 0 | 38.00 | - | 38.40 | - | - | 0 | 0 | - | 12.15 | - | 12.28 | - | - | 0 | - | 0.00% |
| 1999-05-03 | 0 | 38.00 | - | 38.40 | - | - | 0 | 0 | - | 12.15 | - | 12.28 | - | - | 0 | - | 0.00% |
| 1999-04-30 | 0 | 38.00 | - | - | - | - | 0 | 0 | - | 12.15 | - | - | - | - | 0 | - | 0.00% |
| 1999-04-29 | 0 | 38.00 | - | 38.40 | - | - | 0 | 0 | - | 12.15 | - | 12.28 | - | - | 0 | - | 0.00% |
| 1999-04-28 | 0 | 38.00 | - | 38.40 | - | - | 0 | 0 | - | 12.15 | - | 12.28 | - | - | 0 | - | 0.00% |
| 1999-04-27 | 0 | 38.00 | - | 38.40 | - | - | 0 | 0 | - | 12.15 | - | 12.28 | - | - | 0 | - | 0.00% |
| 1999-04-26 | 0 | 38.00 | - | 38.00 | 38.00 | 38.00 | 500 | 19,000 | 38.000 | 12.15 | - | 12.15 | 12.15 | 12.15 | 1,564 | 12.150 | 0.53% |
| 1999-04-23 | 0 | 37.80 | - | 38.10 | 37.80 | 37.80 | 1,000 | 37,800 | 37.800 | 12.09 | - | 12.18 | 12.09 | 12.09 | 3,128 | 12.086 | 0.00% |
| 1999-04-22 | 0 | 37.80 | 37.00 | 38.00 | 37.00 | 37.80 | 3,500 | 130,700 | 37.343 | 12.09 | 11.83 | 12.15 | 11.83 | 12.09 | 10,946 | 11.940 | 5.88% |
| 1999-04-21 | 0 | 35.70 | 35.70 | - | 34.00 | 35.70 | 5,000 | 174,300 | 34.860 | 11.41 | 11.41 | - | 10.87 | 11.41 | 15,638 | 11.146 | 6.57% |
| 1999-04-20 | 0 | 33.50 | 33.50 | 34.00 | - | - | 0 | 0 | - | 10.71 | 10.71 | 10.87 | - | - | 0 | - | 0.00% |
| 1999-04-19 | 0 | 33.50 | 33.00 | 34.30 | 33.50 | 33.50 | 1,000 | 33,500 | 33.500 | 10.71 | 10.55 | 10.97 | 10.71 | 10.71 | 3,128 | 10.711 | 1.52% |
| 1999-04-16 | 0 | 33.00 | 32.50 | - | - | - | 0 | 0 | - | 10.55 | 10.39 | - | - | - | 0 | - | 0.00% |
| 1999-04-15 | 0 | 33.00 | - | - | - | - | 0 | 0 | - | 10.55 | - | - | - | - | 0 | - | 0.00% |
| 1999-04-14 | 0 | 33.00 | - | - | - | - | 0 | 0 | - | 10.55 | - | - | - | - | 0 | - | 0.00% |
| 1999-04-13 | 0 | 33.00 | - | - | - | - | 0 | 0 | - | 10.55 | - | - | - | - | 0 | - | 0.00% |
| 1999-04-12 | 0 | 33.00 | - | - | - | - | 0 | 0 | - | 10.55 | - | - | - | - | 0 | - | 0.00% |
| 1999-04-09 | 0 | 33.00 | 32.60 | 33.40 | - | - | 0 | 0 | - | 10.55 | 10.42 | 10.68 | - | - | 0 | - | 0.00% |
| 1999-04-08 | 0 | 33.00 | - | - | - | - | 0 | 0 | - | 10.55 | - | - | - | - | 0 | - | 0.00% |
| 1999-04-07 | 0 | 33.00 | 33.00 | 33.40 | - | - | 0 | 0 | - | 10.55 | 10.55 | 10.68 | - | - | 0 | - | 0.00% |
| 1999-04-01 | 0 | 33.00 | - | - | - | - | 0 | 0 | - | 10.55 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-31 | 0 | 33.00 | - | 33.40 | - | - | 0 | 0 | - | 10.55 | - | 10.68 | - | - | 0 | - | 0.00% |
| 1999-03-30 | 0 | 33.00 | - | 33.40 | - | - | 0 | 0 | - | 10.55 | - | 10.68 | - | - | 0 | - | 0.00% |
| 1999-03-29 | 0 | 33.00 | - | 33.20 | - | - | 0 | 0 | - | 10.55 | - | 10.62 | - | - | 0 | - | 0.00% |
| 1999-03-26 | 0 | 33.00 | 32.60 | 33.80 | - | - | 0 | 0 | - | 10.55 | 10.42 | 10.81 | - | - | 0 | - | 0.00% |
| 1999-03-25 | 0 | 33.00 | 32.90 | 33.90 | 33.00 | 33.40 | 1,500 | 49,800 | 33.200 | 10.55 | 10.52 | 10.84 | 10.55 | 10.68 | 4,691 | 10.615 | 0.00% |
| 1999-03-24 | 0 | 33.00 | 32.60 | - | - | - | 0 | 0 | - | 10.55 | 10.42 | - | - | - | 0 | - | 0.00% |
| 1999-03-23 | 0 | 33.00 | 32.60 | - | - | - | 0 | 0 | - | 10.55 | 10.42 | - | - | - | 0 | - | 0.00% |
| 1999-03-22 | 0 | 33.00 | - | - | - | - | 0 | 0 | - | 10.55 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-19 | 0 | 33.00 | - | - | - | - | 0 | 0 | - | 10.55 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-18 | 0 | 33.00 | - | - | - | - | 0 | 0 | - | 10.55 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-17 | 0 | 33.00 | - | - | - | - | 0 | 0 | - | 10.55 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-16 | 0 | 33.00 | - | - | - | - | 0 | 0 | - | 10.55 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-15 | 0 | 33.00 | - | - | 33.00 | 33.00 | 500 | 16,500 | 33.000 | 10.55 | - | - | 10.55 | 10.55 | 1,564 | 10.552 | 0.30% |
| 1999-03-12 | 0 | 32.90 | - | 33.00 | - | - | 0 | 0 | - | 10.52 | - | 10.55 | - | - | 0 | - | 0.00% |
| 1999-03-11 | 0 | 32.90 | - | 33.00 | - | - | 0 | 0 | - | 10.52 | - | 10.55 | - | - | 0 | - | 0.00% |
| 1999-03-10 | 0 | 32.90 | - | 33.00 | - | - | 0 | 0 | - | 10.52 | - | 10.55 | - | - | 0 | - | 0.00% |
| 1999-03-09 | 0 | 32.90 | - | 33.00 | - | - | 0 | 0 | - | 10.52 | - | 10.55 | - | - | 0 | - | 0.00% |
| 1999-03-08 | 0 | 32.90 | - | - | - | - | 0 | 0 | - | 10.52 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-05 | 0 | 32.90 | - | 33.00 | - | - | 0 | 0 | - | 10.52 | - | 10.55 | - | - | 0 | - | 0.00% |
| 1999-03-04 | 0 | 32.90 | - | 33.00 | - | - | 0 | 0 | - | 10.52 | - | 10.55 | - | - | 0 | - | 0.00% |
| 1999-03-03 | 0 | 32.90 | - | - | - | - | 0 | 0 | - | 10.52 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-02 | 0 | 32.90 | - | - | - | - | 0 | 0 | - | 10.52 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-01 | 0 | 32.90 | - | - | - | - | 6,500 | 208,000 | 32.000 | 10.52 | - | - | - | - | 20,329 | 10.232 | 0.00% |
| 1999-02-26 | 0 | 32.90 | - | - | - | - | 0 | 0 | - | 10.52 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-25 | 0 | 32.90 | - | 32.90 | - | - | 0 | 0 | - | 10.52 | - | 10.52 | - | - | 0 | - | 0.00% |
| 1999-02-24 | 0 | 32.90 | - | 32.90 | - | - | 0 | 0 | - | 10.52 | - | 10.52 | - | - | 0 | - | 0.00% |
| 1999-02-23 | 0 | 32.90 | - | 32.90 | - | - | 0 | 0 | - | 10.52 | - | 10.52 | - | - | 0 | - | 0.00% |
| 1999-02-22 | 0 | 32.90 | - | 32.90 | - | - | 0 | 0 | - | 10.52 | - | 10.52 | - | - | 0 | - | 0.00% |
| 1999-02-19 | 0 | 32.90 | - | 32.90 | - | - | 0 | 0 | - | 10.52 | - | 10.52 | - | - | 0 | - | 0.00% |
| 1999-02-15 | 0 | 32.90 | - | 33.00 | - | - | 0 | 0 | - | 10.52 | - | 10.55 | - | - | 0 | - | 0.00% |
| 1999-02-12 | 0 | 32.90 | - | 32.90 | - | - | 0 | 0 | - | 10.52 | - | 10.52 | - | - | 0 | - | 0.00% |
| 1999-02-11 | 0 | 32.90 | - | 32.90 | - | - | 0 | 0 | - | 10.52 | - | 10.52 | - | - | 0 | - | 0.00% |
| 1999-02-10 | 0 | 32.90 | - | 32.90 | - | - | 0 | 0 | - | 10.52 | - | 10.52 | - | - | 0 | - | 0.00% |
| 1999-02-09 | 0 | 32.90 | - | 32.90 | - | - | 0 | 0 | - | 10.52 | - | 10.52 | - | - | 0 | - | 0.00% |
| 1999-02-08 | 0 | 32.90 | - | 32.90 | - | - | 0 | 0 | - | 10.52 | - | 10.52 | - | - | 0 | - | -0.30% |
| 1999-02-05 | 0 | 33.00 | - | 33.00 | - | - | 0 | 0 | - | 10.55 | - | 10.55 | - | - | 0 | - | 0.00% |
| 1999-02-04 | 0 | 33.00 | 32.60 | 33.30 | - | - | 0 | 0 | - | 10.55 | 10.42 | 10.65 | - | - | 0 | - | 0.00% |
| 1999-02-03 | 0 | 33.00 | - | 33.00 | - | - | 0 | 0 | - | 10.55 | - | 10.55 | - | - | 0 | - | 0.00% |
| 1999-02-02 | 0 | 33.00 | - | 33.00 | - | - | 0 | 0 | - | 10.55 | - | 10.55 | - | - | 0 | - | 0.00% |
| 1999-02-01 | 0 | 33.00 | - | - | 33.00 | 33.00 | 500 | 16,500 | 33.000 | 10.55 | - | - | 10.55 | 10.55 | 1,564 | 10.552 | -1.49% |
| 1999-01-29 | 0 | 33.50 | - | - | - | - | 0 | 0 | - | 10.71 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-28 | 0 | 33.50 | - | - | - | - | 0 | 0 | - | 10.71 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-27 | 0 | 33.50 | - | - | - | - | 0 | 0 | - | 10.71 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-26 | 0 | 33.50 | - | - | - | - | 0 | 0 | - | 10.71 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-25 | 0 | 33.50 | - | - | - | - | 0 | 0 | - | 10.71 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-22 | 0 | 33.50 | - | - | - | - | 0 | 0 | - | 10.71 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-21 | 0 | 33.50 | - | - | - | - | 0 | 0 | - | 10.71 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-20 | 0 | 33.50 | - | - | - | - | 0 | 0 | - | 10.71 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-19 | 0 | 33.50 | - | - | - | - | 0 | 0 | - | 10.71 | - | - | - | - | 0 | - | -0.00% |
| 1999-01-18 | 0 | 35.00 | - | - | - | - | 0 | 0 | - | 10.71 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-15 | 0 | 35.00 | 34.60 | 35.00 | - | - | 0 | 0 | - | 10.71 | 10.59 | 10.71 | - | - | 0 | - | 0.00% |
| 1999-01-14 | 0 | 35.00 | - | 35.00 | 35.00 | 35.00 | 500 | 17,500 | 35.000 | 10.71 | - | 10.71 | 10.71 | 10.71 | 1,634 | 10.711 | -2.51% |
| 1999-01-13 | 0 | 35.90 | - | - | - | - | 0 | 0 | - | 10.99 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-12 | 0 | 35.90 | - | - | - | - | 0 | 0 | - | 10.99 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-11 | 0 | 35.90 | - | - | - | - | 0 | 0 | - | 10.99 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-08 | 0 | 35.90 | - | - | - | - | 0 | 0 | - | 10.99 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-07 | 0 | 35.90 | 35.50 | - | - | - | 0 | 0 | - | 10.99 | 10.86 | - | - | - | 0 | - | 0.00% |
| 1999-01-06 | 0 | 35.90 | - | 36.00 | - | - | 0 | 0 | - | 10.99 | - | 11.02 | - | - | 0 | - | 0.00% |
| 1999-01-05 | 0 | 35.90 | - | 36.00 | - | - | 0 | 0 | - | 10.99 | - | 11.02 | - | - | 0 | - | 0.00% |
| 1999-01-04 | 0 | 35.90 | - | 36.00 | - | - | 0 | 0 | - | 10.99 | - | 11.02 | - | - | 0 | - | 0.00% |
| 1998-12-31 | 0 | 35.90 | - | 36.00 | - | - | 0 | 0 | - | 10.99 | - | 11.02 | - | - | 0 | - | 0.00% |
| 1998-12-30 | 0 | 35.90 | - | 35.90 | 36.00 | 36.00 | 500 | 18,000 | 36.000 | 10.99 | - | 10.99 | 11.02 | 11.02 | 1,634 | 11.017 | -0.28% |
| 1998-12-29 | 0 | 36.00 | - | 36.00 | - | - | 0 | 0 | - | 11.02 | - | 11.02 | - | - | 0 | - | 0.00% |
| 1998-12-28 | 0 | 36.00 | - | 36.00 | - | - | 0 | 0 | - | 11.02 | - | 11.02 | - | - | 0 | - | 0.00% |
| 1998-12-24 | 0 | 36.00 | - | - | - | - | 0 | 0 | - | 11.02 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-23 | 0 | 36.00 | - | - | 36.00 | 36.00 | 500 | 18,000 | 36.000 | 11.02 | - | - | 11.02 | 11.02 | 1,634 | 11.017 | 1.12% |
| 1998-12-22 | 0 | 35.60 | 34.80 | 36.00 | 34.80 | 35.60 | 2,000 | 70,200 | 35.100 | 10.90 | 10.65 | 11.02 | 10.65 | 10.90 | 6,535 | 10.742 | 3.49% |
| 1998-12-21 | 0 | 34.40 | 34.40 | 34.80 | 34.40 | 34.40 | 2,000 | 68,800 | 34.400 | 10.53 | 10.53 | 10.65 | 10.53 | 10.53 | 6,535 | 10.528 | 0.00% |
| 1998-12-18 | 0 | 34.40 | - | - | - | - | 0 | 0 | - | 10.53 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-17 | 0 | 34.40 | - | - | - | - | 0 | 0 | - | 10.53 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-16 | 0 | 34.40 | - | - | - | - | 0 | 0 | - | 10.53 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-15 | 0 | 34.40 | - | - | - | - | 0 | 0 | - | 10.53 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-14 | 0 | 34.40 | - | - | - | - | 0 | 0 | - | 10.53 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-11 | 0 | 34.40 | - | - | - | - | 0 | 0 | - | 10.53 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-10 | 0 | 34.40 | - | - | - | - | 0 | 0 | - | 10.53 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-09 | 0 | 34.40 | - | - | - | - | 0 | 0 | - | 10.53 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-08 | 0 | 34.40 | 34.00 | 35.00 | 34.40 | 34.40 | 3,000 | 103,200 | 34.400 | 10.53 | 10.41 | 10.71 | 10.53 | 10.53 | 9,803 | 10.528 | -1.15% |
| 1998-12-07 | 0 | 34.80 | - | 34.80 | - | - | 0 | 0 | - | 10.65 | - | 10.65 | - | - | 0 | - | 0.00% |
| 1998-12-04 | 0 | 34.80 | - | 35.00 | - | - | 0 | 0 | - | 10.65 | - | 10.71 | - | - | 0 | - | 0.00% |
| 1998-12-03 | 0 | 34.80 | - | 34.80 | - | - | 0 | 0 | - | 10.65 | - | 10.65 | - | - | 0 | - | 0.00% |
| 1998-12-02 | 0 | 34.80 | - | 34.80 | - | - | 0 | 0 | - | 10.65 | - | 10.65 | - | - | 0 | - | 0.00% |
| 1998-12-01 | 0 | 34.80 | - | 34.80 | - | - | 0 | 0 | - | 10.65 | - | 10.65 | - | - | 0 | - | 0.00% |
| 1998-11-30 | 0 | 34.80 | - | 35.00 | - | - | 0 | 0 | - | 10.65 | - | 10.71 | - | - | 0 | - | 0.00% |
| 1998-11-27 | 0 | 34.80 | - | 35.00 | - | - | 0 | 0 | - | 10.65 | - | 10.71 | - | - | 0 | - | 0.00% |
| 1998-11-26 | 0 | 34.80 | 34.80 | 35.00 | 34.80 | 34.80 | 500 | 17,400 | 34.800 | 10.65 | 10.65 | 10.71 | 10.65 | 10.65 | 1,634 | 10.650 | -1.14% |
| 1998-11-25 | 0 | 35.20 | - | 35.20 | - | - | 0 | 0 | - | 10.77 | - | 10.77 | - | - | 0 | - | 0.00% |
| 1998-11-24 | 0 | 35.20 | - | 35.20 | 35.20 | 35.20 | 2,000 | 70,400 | 35.200 | 10.77 | - | 10.77 | 10.77 | 10.77 | 6,535 | 10.773 | 0.57% |
| 1998-11-23 | 0 | 35.00 | 35.00 | 35.10 | 34.80 | 35.00 | 3,000 | 104,800 | 34.933 | 10.71 | 10.71 | 10.74 | 10.65 | 10.71 | 9,803 | 10.691 | 0.00% |
| 1998-11-20 | 0 | 35.00 | 34.20 | 35.40 | 35.00 | 35.00 | 500 | 17,500 | 35.000 | 10.71 | 10.47 | 10.83 | 10.71 | 10.71 | 1,634 | 10.711 | 1.16% |
| 1998-11-19 | 0 | 34.60 | - | 34.80 | - | - | 0 | 0 | - | 10.59 | - | 10.65 | - | - | 0 | - | 0.00% |
| 1998-11-18 | 0 | 34.60 | - | 34.80 | 34.60 | 34.60 | 1,000 | 34,600 | 34.600 | 10.59 | - | 10.65 | 10.59 | 10.59 | 3,268 | 10.589 | 0.58% |
| 1998-11-17 | 0 | 34.40 | - | - | - | - | 0 | 0 | - | 10.53 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-16 | 0 | 34.40 | - | 34.80 | - | - | 0 | 0 | - | 10.53 | - | 10.65 | - | - | 0 | - | 0.00% |
| 1998-11-13 | 0 | 34.40 | - | 34.50 | - | - | 0 | 0 | - | 10.53 | - | 10.56 | - | - | 0 | - | 0.00% |
| 1998-11-12 | 0 | 34.40 | - | 34.80 | - | - | 0 | 0 | - | 10.53 | - | 10.65 | - | - | 0 | - | 0.00% |
| 1998-11-11 | 0 | 34.40 | - | 34.80 | - | - | 0 | 0 | - | 10.53 | - | 10.65 | - | - | 0 | - | 0.00% |
| 1998-11-10 | 0 | 34.40 | - | 34.40 | - | - | 0 | 0 | - | 10.53 | - | 10.53 | - | - | 0 | - | 0.00% |
| 1998-11-09 | 0 | 34.40 | - | 34.80 | - | - | 0 | 0 | - | 10.53 | - | 10.65 | - | - | 0 | - | 0.00% |
| 1998-11-06 | 0 | 34.40 | - | 34.40 | 34.00 | 34.40 | 1,500 | 51,400 | 34.267 | 10.53 | - | 10.53 | 10.41 | 10.53 | 4,901 | 10.487 | 2.38% |
| 1998-11-05 | 0 | 33.60 | 33.00 | 34.00 | 33.20 | 33.60 | 1,000 | 33,400 | 33.400 | 10.28 | 10.10 | 10.41 | 10.16 | 10.28 | 3,268 | 10.222 | 2.44% |
| 1998-11-04 | 0 | 32.80 | 32.10 | 33.20 | 32.40 | 32.80 | 1,000 | 32,600 | 32.600 | 10.04 | 9.824 | 10.16 | 9.916 | 10.04 | 3,268 | 9.9769 | 5.81% |
| 1998-11-03 | 0 | 31.00 | 31.00 | - | - | - | 0 | 0 | - | 9.487 | 9.487 | - | - | - | 0 | - | 3.33% |
| 1998-11-02 | 0 | 30.00 | 29.60 | - | - | - | 0 | 0 | - | 9.181 | 9.059 | - | - | - | 0 | - | 0.00% |
| 1998-10-30 | 0 | 30.00 | 30.00 | - | - | - | 0 | 0 | - | 9.181 | 9.181 | - | - | - | 0 | - | 5.26% |
| 1998-10-29 | 0 | 28.50 | 28.50 | - | - | - | 0 | 0 | - | 8.722 | 8.722 | - | - | - | 0 | - | 0.00% |
| 1998-10-27 | 0 | 28.50 | 28.50 | - | - | - | 0 | 0 | - | 8.722 | 8.722 | - | - | - | 0 | - | 1.79% |
| 1998-10-26 | 0 | 28.00 | 28.00 | - | - | - | 0 | 0 | - | 8.569 | 8.569 | - | - | - | 0 | - | 0.00% |
| 1998-10-23 | 0 | 28.00 | 28.00 | - | - | - | 0 | 0 | - | 8.569 | 8.569 | - | - | - | 0 | - | 0.00% |
| 1998-10-22 | 0 | 28.00 | 27.60 | - | 28.00 | 28.00 | 2,000 | 56,000 | 28.000 | 8.569 | 8.447 | - | 8.569 | 8.569 | 6,535 | 8.5691 | 3.70% |
| 1998-10-21 | 0 | 27.00 | 27.00 | - | - | - | 0 | 0 | - | 8.263 | 8.263 | - | - | - | 0 | - | 0.75% |
| 1998-10-20 | 0 | 26.80 | 26.80 | - | - | - | 0 | 0 | - | 8.202 | 8.202 | - | - | - | 0 | - | 1.52% |
| 1998-10-19 | 0 | 26.40 | 26.20 | - | - | - | 0 | 0 | - | 8.079 | 8.018 | - | - | - | 0 | - | 0.00% |
| 1998-10-16 | 0 | 26.40 | - | - | 26.40 | 26.40 | 1,000 | 26,400 | 26.400 | 8.079 | - | - | 8.079 | 8.079 | 3,268 | 8.0795 | -0.19% |
| 1998-10-15 | 0 | 26.45 | 26.25 | - | - | - | 0 | 0 | - | 8.095 | 8.034 | - | - | - | 0 | - | 0.00% |
| 1998-10-14 | 0 | 26.45 | - | - | - | - | 0 | 0 | - | 8.095 | - | - | - | - | 0 | - | 0.00% |
| 1998-10-13 | 0 | 26.45 | - | - | - | - | 0 | 0 | - | 8.095 | - | - | - | - | 0 | - | 0.00% |
| 1998-10-12 | 0 | 26.45 | - | - | - | - | 0 | 0 | - | 8.095 | - | - | - | - | 0 | - | 0.00% |
| 1998-10-09 | 0 | 26.45 | - | - | - | - | 0 | 0 | - | 8.095 | - | - | - | - | 0 | - | 0.00% |
| 1998-10-08 | 0 | 26.45 | - | - | - | - | 0 | 0 | - | 8.095 | - | - | - | - | 0 | - | 0.00% |
| 1998-10-07 | 0 | 26.45 | - | 26.45 | - | - | 0 | 0 | - | 8.095 | - | 8.095 | - | - | 0 | - | 0.00% |
| 1998-10-05 | 0 | 26.45 | - | - | - | - | 0 | 0 | - | 8.095 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-30 | 0 | 26.45 | - | - | - | - | 0 | 0 | - | 8.095 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-29 | 0 | 26.45 | - | - | - | - | 0 | 0 | - | 8.095 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-28 | 0 | 26.45 | - | - | - | - | 0 | 0 | - | 8.095 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-25 | 0 | 26.45 | - | - | - | - | 0 | 0 | - | 8.095 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-24 | 0 | 26.45 | - | - | - | - | 0 | 0 | - | 8.095 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-23 | 0 | 26.45 | - | - | - | - | 0 | 0 | - | 8.095 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-22 | 0 | 26.45 | - | - | - | - | 0 | 0 | - | 8.095 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-21 | 0 | 26.45 | - | - | - | - | 0 | 0 | - | 8.095 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-18 | 0 | 26.45 | - | - | - | - | 0 | 0 | - | 8.095 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-17 | 0 | 26.45 | - | - | - | - | 0 | 0 | - | 8.095 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-16 | 0 | 26.45 | - | - | - | - | 0 | 0 | - | 8.095 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-15 | 0 | 26.45 | - | - | - | - | 0 | 0 | - | 8.095 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-14 | 0 | 26.45 | - | - | - | - | 0 | 0 | - | 8.095 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-11 | 0 | 26.45 | - | - | - | - | 0 | 0 | - | 8.095 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-10 | 0 | 26.45 | - | - | - | - | 0 | 0 | - | 8.095 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-09 | 0 | 26.45 | - | - | - | - | 2,000 | 53,000 | 26.500 | 8.095 | - | - | - | - | 6,535 | 8.1101 | 0.00% |
| 1998-09-08 | 0 | 26.45 | - | - | - | - | 0 | 0 | - | 8.095 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-07 | 0 | 26.45 | - | - | - | - | 0 | 0 | - | 8.095 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-04 | 0 | 26.45 | - | - | - | - | 0 | 0 | - | 8.095 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-03 | 0 | 26.45 | - | - | - | - | 0 | 0 | - | 8.095 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-02 | 0 | 26.45 | - | - | - | - | 0 | 0 | - | 8.095 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-01 | 0 | 26.45 | - | - | - | - | 0 | 0 | - | 8.095 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-31 | 0 | 26.45 | - | - | - | - | 0 | 0 | - | 8.095 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-28 | 0 | 26.45 | - | - | - | - | 0 | 0 | - | 8.095 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-27 | 0 | 26.45 | - | 26.45 | - | - | 0 | 0 | - | 8.095 | - | 8.095 | - | - | 0 | - | -0.56% |
| 1998-08-26 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 8.141 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-25 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 8.141 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-24 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 8.141 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-21 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 8.141 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-20 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 8.141 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-19 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 8.141 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-18 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 8.141 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-14 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 8.141 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-13 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 8.141 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-12 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 8.141 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-11 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 8.141 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-10 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 8.141 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-07 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 8.141 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-06 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 8.141 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-05 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 8.141 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-04 | 0 | 26.60 | - | 26.60 | - | - | 0 | 0 | - | 8.141 | - | 8.141 | - | - | 0 | - | 0.00% |
| 1998-08-03 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 8.141 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-31 | 0 | 26.60 | 26.20 | 26.70 | - | - | 0 | 0 | - | 8.141 | 8.018 | 8.171 | - | - | 0 | - | 0.00% |
| 1998-07-30 | 0 | 26.60 | 26.10 | 27.00 | 26.60 | 26.60 | 1,000 | 26,600 | 26.600 | 8.141 | 7.988 | 8.263 | 8.141 | 8.141 | 3,268 | 8.1407 | -0.75% |
| 1998-07-29 | 0 | 26.80 | - | - | - | - | 0 | 0 | - | 8.202 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-28 | 0 | 26.80 | - | - | - | - | 0 | 0 | - | 8.202 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-27 | 0 | 26.80 | 26.40 | - | - | - | 0 | 0 | - | 8.202 | 8.079 | - | - | - | 0 | - | 0.00% |
| 1998-07-24 | 0 | 26.80 | - | - | - | - | 0 | 0 | - | 8.202 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-23 | 0 | 26.80 | - | - | - | - | 0 | 0 | - | 8.202 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-22 | 0 | 26.80 | - | - | - | - | 0 | 0 | - | 8.202 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-21 | 0 | 26.80 | - | - | - | - | 0 | 0 | - | 8.202 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-20 | 0 | 26.80 | - | - | - | - | 0 | 0 | - | 8.202 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-17 | 0 | 26.80 | - | - | - | - | 0 | 0 | - | 8.202 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-16 | 0 | 26.80 | - | - | - | - | 0 | 0 | - | 8.202 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-15 | 0 | 26.80 | - | - | - | - | 0 | 0 | - | 8.202 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-14 | 0 | 26.80 | - | - | - | - | 0 | 0 | - | 8.202 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-13 | 0 | 26.80 | - | - | - | - | 0 | 0 | - | 8.202 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-10 | 0 | 26.80 | 26.35 | - | - | - | 0 | 0 | - | 8.202 | 8.064 | - | - | - | 0 | - | 0.00% |
| 1998-07-09 | 0 | 26.80 | 26.40 | - | - | - | 0 | 0 | - | 8.202 | 8.079 | - | - | - | 0 | - | 0.00% |
| 1998-07-08 | 0 | 26.80 | 26.30 | - | - | - | 0 | 0 | - | 8.202 | 8.049 | - | - | - | 0 | - | 0.00% |
| 1998-07-07 | 0 | 26.80 | - | - | - | - | 0 | 0 | - | 8.202 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-06 | 0 | 26.80 | - | 27.00 | - | - | 0 | 0 | - | 8.202 | - | 8.263 | - | - | 0 | - | 0.00% |
| 1998-07-03 | 0 | 26.80 | - | - | 26.80 | 26.90 | 4,000 | 107,300 | 26.825 | 8.202 | - | - | 8.202 | 8.232 | 13,070 | 8.2095 | -0.74% |
| 1998-07-02 | 0 | 27.00 | - | - | 27.00 | 27.00 | 500 | 13,500 | 27.000 | 8.263 | - | - | 8.263 | 8.263 | 1,634 | 8.2631 | -1.82% |
| 1998-06-30 | 0 | 27.50 | - | - | - | - | 0 | 0 | - | 8.416 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-29 | 0 | 27.50 | - | - | - | - | 0 | 0 | - | 8.416 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-26 | 0 | 29.00 | 28.80 | - | - | - | 0 | 0 | - | 8.416 | 8.358 | - | - | - | 0 | - | 0.00% |
| 1998-06-25 | 0 | 29.00 | - | - | - | - | 0 | 0 | - | 8.416 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-24 | 0 | 29.00 | 28.80 | - | - | - | 0 | 0 | - | 8.416 | 8.358 | - | - | - | 0 | - | 0.00% |
| 1998-06-23 | 0 | 29.00 | 28.80 | - | - | - | 0 | 0 | - | 8.416 | 8.358 | - | - | - | 0 | - | 0.00% |
| 1998-06-22 | 0 | 29.00 | 28.80 | - | - | - | 0 | 0 | - | 8.416 | 8.358 | - | - | - | 0 | - | 0.00% |
| 1998-06-19 | 0 | 29.00 | - | - | - | - | 0 | 0 | - | 8.416 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-18 | 0 | 29.00 | - | - | - | - | 0 | 0 | - | 8.416 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-17 | 0 | 29.00 | - | - | - | - | 0 | 0 | - | 8.416 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-16 | 0 | 29.00 | 28.80 | 29.20 | - | - | 0 | 0 | - | 8.416 | 8.358 | 8.474 | - | - | 0 | - | 0.00% |
| 1998-06-15 | 0 | 29.00 | - | 29.00 | - | - | 0 | 0 | - | 8.416 | - | 8.416 | - | - | 0 | - | 0.00% |
| 1998-06-12 | 0 | 29.00 | - | - | - | - | 0 | 0 | - | 8.416 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-11 | 0 | 29.00 | - | - | - | - | 0 | 0 | - | 8.416 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-10 | 0 | 29.00 | 29.00 | - | 28.70 | 28.90 | 7,000 | 201,625 | 28.804 | 8.416 | 8.416 | - | 8.329 | 8.387 | 24,120 | 8.3591 | -0.34% |
| 1998-06-09 | 0 | 29.10 | 28.90 | 29.30 | 29.00 | 29.80 | 12,000 | 352,600 | 29.383 | 8.445 | 8.387 | 8.503 | 8.416 | 8.648 | 41,349 | 8.5273 | -3.00% |
| 1998-06-08 | 0 | 30.00 | 29.60 | 30.10 | - | - | 0 | 0 | - | 8.706 | 8.590 | 8.735 | - | - | 0 | - | 0.00% |
| 1998-06-05 | 0 | 30.00 | 29.70 | 30.40 | 30.00 | 30.80 | 2,500 | 76,200 | 30.480 | 8.706 | 8.619 | 8.822 | 8.706 | 8.938 | 8,614 | 8.8456 | -3.85% |
| 1998-06-04 | 0 | 31.20 | - | 32.20 | 31.20 | 31.60 | 2,500 | 78,600 | 31.440 | 9.055 | - | 9.345 | 9.055 | 9.171 | 8,614 | 9.1242 | -3.11% |
| 1998-06-03 | 0 | 32.20 | - | 32.60 | - | - | 0 | 0 | - | 9.345 | - | 9.461 | - | - | 0 | - | 0.00% |
| 1998-06-02 | 0 | 32.20 | 31.80 | 32.20 | 32.20 | 32.20 | 500 | 16,100 | 32.200 | 9.345 | 9.229 | 9.345 | 9.345 | 9.345 | 1,723 | 9.3448 | -1.23% |
| 1998-06-01 | 0 | 32.60 | - | 33.00 | - | - | 0 | 0 | - | 9.461 | - | 9.577 | - | - | 0 | - | 0.00% |
| 1998-05-29 | 0 | 32.60 | 32.30 | 33.00 | 32.60 | 32.70 | 2,000 | 65,300 | 32.650 | 9.461 | 9.374 | 9.577 | 9.461 | 9.490 | 6,892 | 9.4754 | -1.21% |
| 1998-05-28 | 0 | 33.00 | - | 33.40 | 33.00 | 33.00 | 1,000 | 33,000 | 33.000 | 9.577 | - | 9.693 | 9.577 | 9.577 | 3,446 | 9.5769 | -1.20% |
| 1998-05-27 | 0 | 33.40 | - | - | - | - | 0 | 0 | - | 9.693 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-26 | 0 | 33.40 | - | 33.40 | - | - | 0 | 0 | - | 9.693 | - | 9.693 | - | - | 0 | - | 0.00% |
| 1998-05-25 | 0 | 33.40 | 33.00 | 33.40 | - | - | 0 | 0 | - | 9.693 | 9.577 | 9.693 | - | - | 0 | - | 0.00% |
| 1998-05-22 | 0 | 33.40 | - | 33.40 | - | - | 0 | 0 | - | 9.693 | - | 9.693 | - | - | 0 | - | 0.00% |
| 1998-05-21 | 0 | 33.40 | 33.40 | 33.80 | 33.40 | 33.40 | 1,500 | 50,100 | 33.400 | 9.693 | 9.693 | 9.809 | 9.693 | 9.693 | 5,169 | 9.6930 | 0.00% |
| 1998-05-20 | 0 | 33.40 | - | 33.80 | - | - | 0 | 0 | - | 9.693 | - | 9.809 | - | - | 0 | - | 0.00% |
| 1998-05-19 | 0 | 33.40 | 33.00 | 33.80 | 33.40 | 33.40 | 500 | 16,700 | 33.400 | 9.693 | 9.577 | 9.809 | 9.693 | 9.693 | 1,723 | 9.6930 | -1.18% |
| 1998-05-18 | 0 | 33.80 | 33.30 | 33.80 | - | - | 0 | 0 | - | 9.809 | 9.664 | 9.809 | - | - | 0 | - | 0.00% |
| 1998-05-15 | 0 | 33.80 | 33.40 | 34.00 | 33.80 | 33.80 | 1,000 | 33,800 | 33.800 | 9.809 | 9.693 | 9.867 | 9.809 | 9.809 | 3,446 | 9.8091 | 1.20% |
| 1998-05-14 | 0 | 33.40 | 33.00 | 33.80 | 33.40 | 33.80 | 1,500 | 50,500 | 33.667 | 9.693 | 9.577 | 9.809 | 9.693 | 9.809 | 5,169 | 9.7704 | -1.18% |
| 1998-05-13 | 0 | 33.80 | - | - | - | - | 0 | 0 | - | 9.809 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-12 | 0 | 33.80 | 33.40 | - | - | - | 0 | 0 | - | 9.809 | 9.693 | - | - | - | 0 | - | 0.00% |
| 1998-05-11 | 0 | 33.80 | 33.40 | - | - | - | 0 | 0 | - | 9.809 | 9.693 | - | - | - | 0 | - | 0.00% |
| 1998-05-08 | 0 | 33.80 | - | - | - | - | 0 | 0 | - | 9.809 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-07 | 0 | 33.80 | 33.40 | - | - | - | 0 | 0 | - | 9.809 | 9.693 | - | - | - | 0 | - | 0.00% |
| 1998-05-06 | 0 | 33.80 | 33.50 | - | - | - | 0 | 0 | - | 9.809 | 9.722 | - | - | - | 0 | - | 0.00% |
| 1998-05-05 | 0 | 33.80 | 33.50 | - | 33.80 | 34.40 | 2,500 | 85,300 | 34.120 | 9.809 | 9.722 | - | 9.809 | 9.983 | 8,614 | 9.9020 | -1.74% |
| 1998-05-04 | 0 | 34.40 | 34.00 | - | 34.40 | 34.40 | 500 | 17,200 | 34.400 | 9.983 | 9.867 | - | 9.983 | 9.983 | 1,723 | 9.9832 | 1.18% |
| 1998-05-01 | 0 | 34.00 | 34.00 | - | - | - | 0 | 0 | - | 9.867 | 9.867 | - | - | - | 0 | - | 0.59% |
| 1998-04-30 | 0 | 33.80 | 33.80 | - | - | - | 0 | 0 | - | 9.809 | 9.809 | - | - | - | 0 | - | 0.00% |
| 1998-04-29 | 0 | 33.80 | 33.80 | - | - | - | 0 | 0 | - | 9.809 | 9.809 | - | - | - | 0 | - | 0.00% |
| 1998-04-28 | 0 | 33.80 | 33.60 | - | - | - | 0 | 0 | - | 9.809 | 9.751 | - | - | - | 0 | - | 0.00% |
| 1998-04-27 | 0 | 33.80 | 33.50 | - | - | - | 0 | 0 | - | 9.809 | 9.722 | - | - | - | 0 | - | 0.00% |
| 1998-04-24 | 0 | 33.80 | 33.60 | - | - | - | 0 | 0 | - | 9.809 | 9.751 | - | - | - | 0 | - | 0.00% |
| 1998-04-23 | 0 | 33.80 | 33.60 | - | 33.80 | 33.80 | 1,000 | 33,800 | 33.800 | 9.809 | 9.751 | - | 9.809 | 9.809 | 3,446 | 9.8091 | -1.17% |
| 1998-04-22 | 0 | 34.20 | - | - | - | - | 0 | 0 | - | 9.925 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-21 | 0 | 34.20 | - | - | - | - | 0 | 0 | - | 9.925 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-20 | 0 | 34.20 | - | - | - | - | 0 | 0 | - | 9.925 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-17 | 0 | 34.20 | 34.00 | - | - | - | 0 | 0 | - | 9.925 | 9.867 | - | - | - | 0 | - | 0.00% |
| 1998-04-16 | 0 | 34.20 | 34.20 | - | - | - | 0 | 0 | - | 9.925 | 9.925 | - | - | - | 0 | - | 0.59% |
| 1998-04-15 | 0 | 34.00 | 34.00 | - | - | - | 0 | 0 | - | 9.867 | 9.867 | - | - | - | 0 | - | 0.00% |
| 1998-04-14 | 0 | 34.00 | 34.00 | - | - | - | 0 | 0 | - | 9.867 | 9.867 | - | - | - | 0 | - | 0.00% |
| 1998-04-09 | 0 | 34.00 | 34.00 | - | 34.00 | 34.00 | 2,000 | 68,000 | 34.000 | 9.867 | 9.867 | - | 9.867 | 9.867 | 6,892 | 9.8671 | -1.16% |
| 1998-04-08 | 0 | 34.40 | - | 34.80 | - | - | 0 | 0 | - | 9.983 | - | 10.10 | - | - | 0 | - | 0.00% |
| 1998-04-07 | 0 | 34.40 | 34.00 | - | - | - | 0 | 0 | - | 9.983 | 9.867 | - | - | - | 0 | - | 0.00% |
| 1998-04-03 | 0 | 34.40 | 34.00 | 34.80 | - | - | 0 | 0 | - | 9.983 | 9.867 | 10.10 | - | - | 0 | - | 0.00% |
| 1998-04-02 | 0 | 34.40 | 34.10 | - | - | - | 0 | 0 | - | 9.983 | 9.896 | - | - | - | 0 | - | 0.00% |
| 1998-04-01 | 0 | 34.40 | 34.10 | - | - | - | 0 | 0 | - | 9.983 | 9.896 | - | - | - | 0 | - | 0.00% |
| 1998-03-31 | 0 | 34.40 | 34.10 | - | 34.40 | 35.00 | 2,500 | 86,800 | 34.720 | 9.983 | 9.896 | - | 9.983 | 10.16 | 8,614 | 10.076 | -3.37% |
| 1998-03-30 | 0 | 35.60 | 35.20 | - | 35.60 | 36.00 | 2,000 | 71,400 | 35.700 | 10.33 | 10.22 | - | 10.33 | 10.45 | 6,892 | 10.361 | -2.73% |
| 1998-03-27 | 0 | 36.60 | - | - | - | - | 0 | 0 | - | 10.62 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-26 | 0 | 36.60 | - | - | - | - | 0 | 0 | - | 10.62 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-25 | 0 | 36.60 | 36.20 | 36.80 | - | - | 0 | 0 | - | 10.62 | 10.51 | 10.68 | - | - | 0 | - | 0.00% |
| 1998-03-24 | 0 | 36.60 | - | 36.60 | - | - | 0 | 0 | - | 10.62 | - | 10.62 | - | - | 0 | - | 0.00% |
| 1998-03-23 | 0 | 36.60 | 36.20 | 36.70 | - | - | 0 | 0 | - | 10.62 | 10.51 | 10.65 | - | - | 0 | - | 0.00% |
| 1998-03-20 | 0 | 36.60 | 36.20 | - | - | - | 0 | 0 | - | 10.62 | 10.51 | - | - | - | 0 | - | 0.00% |
| 1998-03-19 | 0 | 36.60 | 36.20 | - | - | - | 0 | 0 | - | 10.62 | 10.51 | - | - | - | 0 | - | 0.00% |
| 1998-03-18 | 0 | 36.60 | 36.20 | - | 36.60 | 36.60 | 500 | 18,300 | 36.600 | 10.62 | 10.51 | - | 10.62 | 10.62 | 1,723 | 10.622 | -1.08% |
| 1998-03-17 | 0 | 37.00 | - | - | 37.00 | 37.00 | 500 | 18,500 | 37.000 | 10.74 | - | - | 10.74 | 10.74 | 1,723 | 10.738 | -0.54% |
| 1998-03-16 | 0 | 37.20 | 36.80 | 37.20 | 37.40 | 37.40 | 500 | 18,700 | 37.400 | 10.80 | 10.68 | 10.80 | 10.85 | 10.85 | 1,723 | 10.854 | -0.80% |
| 1998-03-13 | 0 | 37.50 | - | 37.80 | - | - | 0 | 0 | - | 10.88 | - | 10.97 | - | - | 0 | - | 0.00% |
| 1998-03-12 | 0 | 37.50 | - | 37.50 | 37.50 | 37.50 | 1,500 | 56,250 | 37.500 | 10.88 | - | 10.88 | 10.88 | 10.88 | 5,169 | 10.883 | 0.00% |
| 1998-03-11 | 0 | 37.50 | - | 37.50 | - | - | 0 | 0 | - | 10.88 | - | 10.88 | - | - | 0 | - | 0.00% |
| 1998-03-10 | 0 | 37.50 | - | 37.60 | - | - | 0 | 0 | - | 10.88 | - | 10.91 | - | - | 0 | - | 0.00% |
| 1998-03-09 | 0 | 37.50 | 36.60 | 37.50 | - | - | 1 | 37 | 37.000 | 10.88 | 10.62 | 10.88 | - | - | 3 | 10.738 | 0.00% |
| 1998-03-06 | 0 | 37.50 | - | 37.50 | - | - | 0 | 0 | - | 10.88 | - | 10.88 | - | - | 0 | - | 0.00% |
| 1998-03-05 | 0 | 37.50 | - | 37.50 | - | - | 0 | 0 | - | 10.88 | - | 10.88 | - | - | 0 | - | 0.00% |
| 1998-03-04 | 0 | 37.50 | - | - | - | - | 0 | 0 | - | 10.88 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-03 | 0 | 37.50 | - | - | - | - | 0 | 0 | - | 10.88 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-02 | 0 | 37.50 | - | - | - | - | 0 | 0 | - | 10.88 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-27 | 0 | 37.50 | - | - | - | - | 0 | 0 | - | 10.88 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-26 | 0 | 37.50 | - | - | - | - | 0 | 0 | - | 10.88 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-25 | 0 | 37.50 | - | - | - | - | 0 | 0 | - | 10.88 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-24 | 0 | 37.50 | - | - | - | - | 0 | 0 | - | 10.88 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-23 | 0 | 37.50 | - | - | - | - | 0 | 0 | - | 10.88 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-20 | 0 | 37.50 | - | 37.90 | - | - | 0 | 0 | - | 10.88 | - | 11.00 | - | - | 0 | - | 0.00% |
| 1998-02-19 | 0 | 37.50 | - | - | - | - | 0 | 0 | - | 10.88 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-18 | 0 | 37.50 | - | - | - | - | 0 | 0 | - | 10.88 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-17 | 0 | 37.50 | - | 37.90 | 37.50 | 37.50 | 3,000 | 112,500 | 37.500 | 10.88 | - | 11.00 | 10.88 | 10.88 | 10,337 | 10.883 | 0.00% |
| 1998-02-16 | 0 | 37.50 | 37.50 | 37.80 | 37.50 | 37.50 | 8,500 | 318,750 | 37.500 | 10.88 | 10.88 | 10.97 | 10.88 | 10.88 | 29,289 | 10.883 | -0.27% |
| 1998-02-13 | 0 | 37.60 | 37.60 | 37.90 | - | - | 0 | 0 | - | 10.91 | 10.91 | 11.00 | - | - | 0 | - | 0.27% |
| 1998-02-12 | 0 | 37.50 | 37.50 | 38.00 | 37.50 | 37.80 | 4,500 | 169,500 | 37.667 | 10.88 | 10.88 | 11.03 | 10.88 | 10.97 | 15,506 | 10.931 | 0.00% |
| 1998-02-11 | 0 | 37.50 | - | 37.80 | - | - | 0 | 0 | - | 10.88 | - | 10.97 | - | - | 0 | - | 0.00% |
| 1998-02-10 | 0 | 37.50 | 36.80 | 37.60 | 36.80 | 37.50 | 5,500 | 205,400 | 37.345 | 10.88 | 10.68 | 10.91 | 10.68 | 10.88 | 18,952 | 10.838 | 4.17% |
| 1998-02-09 | 0 | 36.00 | 36.00 | - | - | - | 0 | 0 | - | 10.45 | 10.45 | - | - | - | 0 | - | 1.41% |
| 1998-02-06 | 0 | 35.50 | 35.50 | - | - | - | 0 | 0 | - | 10.30 | 10.30 | - | - | - | 0 | - | 1.14% |
| 1998-02-05 | 0 | 35.10 | 35.10 | - | 35.00 | 35.10 | 4,000 | 140,250 | 35.063 | 10.19 | 10.19 | - | 10.16 | 10.19 | 13,783 | 10.175 | 0.29% |
| 1998-02-04 | 0 | 35.00 | 35.00 | - | - | - | 0 | 0 | - | 10.16 | 10.16 | - | - | - | 0 | - | 1.45% |
| 1998-02-03 | 0 | 34.50 | - | - | - | - | 0 | 0 | - | 10.01 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-02 | 0 | 34.50 | 34.50 | - | 33.50 | 33.50 | 3,000 | 100,500 | 33.500 | 10.01 | 10.01 | - | 9.722 | 9.722 | 10,337 | 9.7220 | 4.55% |
| 1998-01-27 | 0 | 33.00 | - | - | - | - | 0 | 0 | - | 9.577 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-26 | 0 | 33.00 | - | 33.00 | - | - | 0 | 0 | - | 9.577 | - | 9.577 | - | - | 0 | - | -1.20% |
| 1998-01-23 | 0 | 33.40 | 32.60 | 33.40 | - | - | 0 | 0 | - | 9.693 | 9.461 | 9.693 | - | - | 0 | - | 0.00% |
| 1998-01-22 | 0 | 33.40 | - | 33.60 | - | - | 0 | 0 | - | 9.693 | - | 9.751 | - | - | 0 | - | 0.00% |
| 1998-01-21 | 0 | 33.40 | 33.10 | 34.50 | 33.40 | 34.50 | 3,500 | 118,250 | 33.786 | 9.693 | 9.606 | 10.01 | 9.693 | 10.01 | 12,060 | 9.8050 | -3.75% |
| 1998-01-20 | 0 | 34.70 | 34.50 | 34.90 | - | - | 0 | 0 | - | 10.07 | 10.01 | 10.13 | - | - | 0 | - | 0.00% |
| 1998-01-19 | 0 | 34.70 | 34.30 | 35.00 | 34.70 | 34.80 | 8,000 | 277,900 | 34.738 | 10.07 | 9.954 | 10.16 | 10.07 | 10.10 | 27,566 | 10.081 | -0.29% |
| 1998-01-16 | 0 | 34.80 | 34.20 | 35.00 | 34.80 | 35.20 | 3,000 | 104,800 | 34.933 | 10.10 | 9.925 | 10.16 | 10.10 | 10.22 | 10,337 | 10.138 | -3.33% |
| 1998-01-15 | 0 | 36.00 | - | 36.00 | - | - | 0 | 0 | - | 10.45 | - | 10.45 | - | - | 0 | - | -5.26% |
| 1998-01-14 | 0 | 38.00 | - | - | - | - | 0 | 0 | - | 11.03 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-13 | 0 | 39.80 | - | 39.80 | - | - | 0 | 0 | - | 11.03 | - | 11.03 | - | - | 0 | - | -2.93% |
| 1998-01-12 | 0 | 41.00 | - | 41.00 | - | - | 0 | 0 | - | 11.36 | - | 11.36 | - | - | 0 | - | -6.18% |
| 1998-01-09 | 0 | 43.70 | - | 44.00 | 43.70 | 44.20 | 2,000 | 87,700 | 43.850 | 12.11 | - | 12.19 | 12.11 | 12.25 | 7,218 | 12.150 | -2.89% |
| 1998-01-08 | 0 | 45.00 | - | 45.00 | - | - | 0 | 0 | - | 12.47 | - | 12.47 | - | - | 0 | - | 0.00% |
| 1998-01-07 | 0 | 45.00 | - | 45.40 | - | - | 0 | 0 | - | 12.47 | - | 12.58 | - | - | 0 | - | 0.00% |
| 1998-01-06 | 0 | 45.00 | - | 45.20 | - | - | 0 | 0 | - | 12.47 | - | 12.52 | - | - | 0 | - | 0.00% |
| 1998-01-05 | 0 | 45.00 | - | 45.20 | 45.00 | 45.00 | 2,000 | 90,000 | 45.000 | 12.47 | - | 12.52 | 12.47 | 12.47 | 7,218 | 12.469 | -0.44% |
| 1998-01-02 | 0 | 45.20 | - | 45.50 | - | - | 0 | 0 | - | 12.52 | - | 12.61 | - | - | 0 | - | 0.00% |
| 1997-12-31 | 0 | 45.20 | - | 45.50 | - | - | 0 | 0 | - | 12.52 | - | 12.61 | - | - | 0 | - | 0.00% |
| 1997-12-30 | 0 | 45.20 | 44.80 | 45.50 | 45.20 | 45.30 | 2,000 | 90,500 | 45.250 | 12.52 | 12.41 | 12.61 | 12.52 | 12.55 | 7,218 | 12.538 | -0.88% |
| 1997-12-29 | 0 | 45.60 | - | - | - | - | 0 | 0 | - | 12.64 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-24 | 0 | 45.60 | 45.20 | - | 45.60 | 45.60 | 2,000 | 91,200 | 45.600 | 12.64 | 12.52 | - | 12.64 | 12.64 | 7,218 | 12.635 | -0.87% |
| 1997-12-23 | 0 | 46.00 | - | - | 46.00 | 46.00 | 1,000 | 46,000 | 46.000 | 12.75 | - | - | 12.75 | 12.75 | 3,609 | 12.746 | -0.65% |
| 1997-12-22 | 0 | 46.30 | - | - | - | - | 0 | 0 | - | 12.83 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-19 | 0 | 46.30 | 46.00 | - | 46.30 | 46.30 | 1,500 | 69,450 | 46.300 | 12.83 | 12.75 | - | 12.83 | 12.83 | 5,413 | 12.829 | -1.70% |
| 1997-12-18 | 0 | 47.10 | - | 47.40 | - | - | 0 | 0 | - | 13.05 | - | 13.13 | - | - | 0 | - | 0.00% |
| 1997-12-17 | 0 | 47.10 | - | - | - | - | 0 | 0 | - | 13.05 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-16 | 0 | 47.10 | - | 47.10 | - | - | 0 | 0 | - | 13.05 | - | 13.05 | - | - | 0 | - | -0.21% |
| 1997-12-15 | 0 | 47.20 | - | 47.40 | - | - | 0 | 0 | - | 13.08 | - | 13.13 | - | - | 0 | - | 0.00% |
| 1997-12-12 | 0 | 47.20 | - | - | - | - | 0 | 0 | - | 13.08 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-11 | 0 | 47.20 | 47.00 | - | - | - | 0 | 0 | - | 13.08 | 13.02 | - | - | - | 0 | - | 0.00% |
| 1997-12-10 | 0 | 47.20 | 47.20 | 47.60 | 47.20 | 47.60 | 3,000 | 142,400 | 47.467 | 13.08 | 13.08 | 13.19 | 13.08 | 13.19 | 10,827 | 13.152 | -3.48% |
| 1997-12-09 | 0 | 48.90 | - | 49.20 | - | - | 0 | 0 | - | 13.55 | - | 13.63 | - | - | 0 | - | 0.00% |
| 1997-12-08 | 0 | 48.90 | - | 49.30 | - | - | 0 | 0 | - | 13.55 | - | 13.66 | - | - | 0 | - | 0.00% |
| 1997-12-05 | 0 | 48.90 | - | 48.90 | 48.90 | 48.90 | 2,500 | 122,250 | 48.900 | 13.55 | - | 13.55 | 13.55 | 13.55 | 9,022 | 13.549 | 0.82% |
| 1997-12-04 | 0 | 48.50 | 49.00 | - | - | - | 0 | 0 | - | 13.44 | 13.58 | - | - | - | 0 | - | 2.11% |
| 1997-12-03 | 0 | 47.50 | - | - | - | - | 0 | 0 | - | 13.16 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-02 | 0 | 47.50 | - | - | - | - | 0 | 0 | - | 13.16 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-01 | 0 | 47.50 | - | - | - | - | 0 | 0 | - | 13.16 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-28 | 0 | 47.50 | - | - | - | - | 0 | 0 | - | 13.16 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-27 | 0 | 47.50 | 47.50 | 48.00 | 47.50 | 47.50 | 500 | 23,750 | 47.500 | 13.16 | 13.16 | 13.30 | 13.16 | 13.16 | 1,804 | 13.162 | -0.42% |
| 1997-11-26 | 0 | 47.70 | - | - | - | - | 0 | 0 | - | 13.22 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-25 | 0 | 47.70 | 47.70 | - | 47.70 | 47.70 | 1,000 | 47,700 | 47.700 | 13.22 | 13.22 | - | 13.22 | 13.22 | 3,609 | 13.217 | -0.62% |
| 1997-11-24 | 0 | 48.00 | 47.70 | - | - | - | 0 | 0 | - | 13.30 | 13.22 | - | - | - | 0 | - | 0.00% |
| 1997-11-21 | 0 | 48.00 | 47.60 | - | - | - | 0 | 0 | - | 13.30 | 13.19 | - | - | - | 0 | - | 0.00% |
| 1997-11-20 | 0 | 48.00 | 47.80 | - | - | - | 0 | 0 | - | 13.30 | 13.24 | - | - | - | 0 | - | 0.00% |
| 1997-11-19 | 0 | 48.00 | - | 48.80 | - | - | 0 | 0 | - | 13.30 | - | 13.52 | - | - | 0 | - | 0.00% |
| 1997-11-18 | 0 | 48.00 | - | - | 48.00 | 48.00 | 1,000 | 48,000 | 48.000 | 13.30 | - | - | 13.30 | 13.30 | 3,609 | 13.300 | -0.41% |
| 1997-11-17 | 0 | 48.20 | 48.20 | 48.60 | - | - | 0 | 0 | - | 13.36 | 13.36 | 13.47 | - | - | 0 | - | 0.42% |
| 1997-11-14 | 0 | 48.00 | 47.60 | - | 48.00 | 48.00 | 5,000 | 240,000 | 48.000 | 13.30 | 13.19 | - | 13.30 | 13.30 | 18,045 | 13.300 | 0.42% |
| 1997-11-13 | 0 | 47.80 | 47.80 | 48.00 | 47.80 | 47.80 | 5,000 | 239,000 | 47.800 | 13.24 | 13.24 | 13.30 | 13.24 | 13.24 | 18,045 | 13.245 | 0.00% |
| 1997-11-12 | 0 | 47.80 | - | - | 47.80 | 48.00 | 6,000 | 287,400 | 47.900 | 13.24 | - | - | 13.24 | 13.30 | 21,654 | 13.272 | -1.24% |
| 1997-11-11 | 0 | 48.40 | 48.30 | - | 48.40 | 48.40 | 4,500 | 217,800 | 48.400 | 13.41 | 13.38 | - | 13.41 | 13.41 | 16,240 | 13.411 | 0.21% |
| 1997-11-10 | 0 | 48.30 | 48.00 | 49.00 | 48.30 | 49.00 | 2,500 | 121,800 | 48.720 | 13.38 | 13.30 | 13.58 | 13.38 | 13.58 | 9,022 | 13.500 | -2.03% |
| 1997-11-07 | 0 | 49.30 | - | - | - | - | 0 | 0 | - | 13.66 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-06 | 0 | 49.30 | - | - | - | - | 0 | 0 | - | 13.66 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-05 | 0 | 49.30 | - | - | 49.30 | 49.30 | 1,500 | 73,950 | 49.300 | 13.66 | - | - | 13.66 | 13.66 | 5,413 | 13.660 | 0.41% |
| 1997-11-04 | 0 | 49.10 | 48.90 | 51.00 | 49.10 | 49.10 | 1,000 | 49,100 | 49.100 | 13.60 | 13.55 | 14.13 | 13.60 | 13.60 | 3,609 | 13.605 | 0.00% |
| 1997-11-03 | 0 | 49.10 | 49.10 | - | - | - | 0 | 0 | - | 13.60 | 13.60 | - | - | - | 0 | - | 0.20% |
| 1997-10-31 | 0 | 49.00 | 49.00 | 49.60 | 49.00 | 49.00 | 1,000 | 49,000 | 49.000 | 13.58 | 13.58 | 13.74 | 13.58 | 13.58 | 3,609 | 13.577 | 0.00% |
| 1997-10-30 | 0 | 49.00 | 49.00 | 50.00 | 49.00 | 49.00 | 500 | 24,500 | 49.000 | 13.58 | 13.58 | 13.85 | 13.58 | 13.58 | 1,804 | 13.577 | -1.21% |
| 1997-10-29 | 0 | 49.60 | 49.30 | 50.00 | 49.60 | 49.70 | 6,000 | 297,850 | 49.642 | 13.74 | 13.66 | 13.85 | 13.74 | 13.77 | 21,654 | 13.755 | -2.75% |
| 1997-10-28 | 0 | 51.00 | - | 51.00 | - | - | 0 | 0 | - | 14.13 | - | 14.13 | - | - | 0 | - | -5.99% |
| 1997-10-27 | 0 | 54.25 | - | 54.25 | - | - | 0 | 0 | - | 15.03 | - | 15.03 | - | - | 0 | - | -2.25% |
| 1997-10-24 | 0 | 55.50 | - | 55.50 | 55.50 | 55.50 | 1,000 | 55,500 | 55.500 | 15.38 | - | 15.38 | 15.38 | 15.38 | 3,609 | 15.378 | 0.00% |
| 1997-10-23 | 0 | 55.50 | - | 55.50 | 56.50 | 56.50 | 2,000 | 113,000 | 56.500 | 15.38 | - | 15.38 | 15.66 | 15.66 | 7,218 | 15.655 | -2.63% |
| 1997-10-22 | 0 | 57.00 | 56.25 | 57.25 | 56.75 | 57.25 | 57,000 | 3,249,125 | 57.002 | 15.79 | 15.59 | 15.86 | 15.72 | 15.86 | 205,713 | 15.794 | 0.00% |
| 1997-10-21 | 0 | 57.00 | - | 57.25 | 57.00 | 57.00 | 4,000 | 228,000 | 57.000 | 15.79 | - | 15.86 | 15.79 | 15.79 | 14,436 | 15.794 | 0.00% |
| 1997-10-20 | 0 | 57.00 | 56.50 | 57.25 | 57.00 | 57.00 | 4,500 | 256,500 | 57.000 | 15.79 | 15.66 | 15.86 | 15.79 | 15.79 | 16,240 | 15.794 | -0.44% |
| 1997-10-17 | 0 | 57.25 | 57.00 | 57.50 | 57.25 | 57.25 | 10,000 | 572,500 | 57.250 | 15.86 | 15.79 | 15.93 | 15.86 | 15.86 | 36,090 | 15.863 | 0.00% |
| 1997-10-16 | 0 | 57.25 | 57.00 | 57.50 | 56.50 | 57.25 | 20,000 | 1,140,250 | 57.013 | 15.86 | 15.79 | 15.93 | 15.66 | 15.86 | 72,180 | 15.797 | 0.44% |
| 1997-10-15 | 0 | 57.00 | 56.00 | 57.50 | 56.50 | 57.00 | 13,500 | 768,750 | 56.944 | 15.79 | 15.52 | 15.93 | 15.66 | 15.79 | 48,721 | 15.778 | -0.87% |
| 1997-10-14 | 0 | 57.50 | 57.00 | 57.75 | 57.00 | 57.50 | 16,000 | 914,500 | 57.156 | 15.93 | 15.79 | 16.00 | 15.79 | 15.93 | 57,744 | 15.837 | 0.88% |
| 1997-10-13 | 0 | 57.00 | 56.00 | 57.25 | 56.50 | 57.00 | 19,000 | 1,082,000 | 56.947 | 15.79 | 15.52 | 15.86 | 15.66 | 15.79 | 68,571 | 15.779 | 0.00% |
| 1997-10-09 | 0 | 57.00 | - | 57.00 | - | - | 0 | 0 | - | 15.79 | - | 15.79 | - | - | 0 | - | 0.00% |
| 1997-10-08 | 0 | 57.00 | 56.75 | 57.25 | 57.00 | 57.00 | 1,000 | 57,000 | 57.000 | 15.79 | 15.72 | 15.86 | 15.79 | 15.79 | 3,609 | 15.794 | 0.00% |
| 1997-10-07 | 0 | 57.00 | 56.75 | 57.25 | 57.00 | 57.25 | 7,000 | 399,500 | 57.071 | 15.79 | 15.72 | 15.86 | 15.79 | 15.86 | 25,263 | 15.814 | 0.00% |
| 1997-10-06 | 0 | 57.00 | - | 57.00 | - | - | 0 | 0 | - | 15.79 | - | 15.79 | - | - | 0 | - | -0.87% |
| 1997-10-03 | 0 | 57.50 | 56.00 | 57.50 | - | - | 0 | 0 | - | 15.93 | 15.52 | 15.93 | - | - | 0 | - | 0.00% |
| 1997-09-30 | 0 | 57.50 | 56.50 | 57.75 | - | - | 0 | 0 | - | 15.93 | 15.66 | 16.00 | - | - | 0 | - | 0.00% |
| 1997-09-29 | 0 | 57.50 | 57.00 | 57.75 | - | - | 0 | 0 | - | 15.93 | 15.79 | 16.00 | - | - | 0 | - | 0.00% |
| 1997-09-26 | 0 | 57.50 | 56.75 | 57.50 | 57.00 | 57.50 | 18,500 | 1,054,750 | 57.014 | 15.93 | 15.72 | 15.93 | 15.79 | 15.93 | 66,766 | 15.798 | 0.88% |
| 1997-09-25 | 0 | 57.00 | 56.50 | 57.50 | 57.00 | 57.00 | 10,500 | 598,500 | 57.000 | 15.79 | 15.66 | 15.93 | 15.79 | 15.79 | 37,894 | 15.794 | 0.00% |
| 1997-09-24 | 0 | 57.00 | 56.00 | 57.50 | 57.00 | 57.50 | 18,000 | 1,032,500 | 57.361 | 15.79 | 15.52 | 15.93 | 15.79 | 15.93 | 64,962 | 15.894 | 0.00% |
| 1997-09-23 | 0 | 57.00 | - | 57.50 | 57.00 | 57.00 | 3,000 | 171,000 | 57.000 | 15.79 | - | 15.93 | 15.79 | 15.79 | 10,827 | 15.794 | 1.79% |
| 1997-09-22 | 0 | 56.00 | 54.25 | - | - | - | 0 | 0 | - | 15.52 | 15.03 | - | - | - | 0 | - | 0.00% |
| 1997-09-19 | 0 | 56.00 | 56.00 | 57.00 | - | - | 0 | 0 | - | 15.52 | 15.52 | 15.79 | - | - | 0 | - | 0.00% |
| 1997-09-18 | 0 | 56.00 | 55.00 | 57.50 | 56.00 | 56.00 | 1,000 | 56,000 | 56.000 | 15.52 | 15.24 | 15.93 | 15.52 | 15.52 | 3,609 | 15.517 | -1.75% |
| 1997-09-16 | 0 | 57.00 | 56.00 | 57.50 | 57.00 | 57.00 | 500 | 28,500 | 57.000 | 15.79 | 15.52 | 15.93 | 15.79 | 15.79 | 1,804 | 15.794 | -0.87% |
| 1997-09-15 | 0 | 57.50 | 56.50 | 57.50 | 57.50 | 57.50 | 1,000 | 57,500 | 57.500 | 15.93 | 15.66 | 15.93 | 15.93 | 15.93 | 3,609 | 15.932 | 0.88% |
| 1997-09-12 | 0 | 57.00 | - | 57.50 | 57.00 | 57.00 | 5,500 | 313,500 | 57.000 | 15.79 | - | 15.93 | 15.79 | 15.79 | 19,849 | 15.794 | 0.00% |
| 1997-09-11 | 0 | 57.00 | 56.50 | 57.50 | 56.00 | 57.00 | 2,500 | 141,000 | 56.400 | 15.79 | 15.66 | 15.93 | 15.52 | 15.79 | 9,022 | 15.628 | 0.00% |
| 1997-09-10 | 0 | 57.00 | - | 58.00 | 57.00 | 57.00 | 1,000 | 57,000 | 57.000 | 15.79 | - | 16.07 | 15.79 | 15.79 | 3,609 | 15.794 | -0.87% |
| 1997-09-09 | 0 | 57.50 | 56.50 | 57.50 | 57.50 | 57.50 | 500 | 28,750 | 57.500 | 15.93 | 15.66 | 15.93 | 15.93 | 15.93 | 1,804 | 15.932 | 0.00% |
| 1997-09-08 | 0 | 57.50 | - | 58.00 | - | - | 0 | 0 | - | 15.93 | - | 16.07 | - | - | 0 | - | 0.00% |
| 1997-09-05 | 0 | 57.50 | 56.50 | 58.00 | 57.00 | 57.50 | 8,000 | 457,500 | 57.188 | 15.93 | 15.66 | 16.07 | 15.79 | 15.93 | 28,872 | 15.846 | 2.68% |
| 1997-09-04 | 0 | 56.00 | 55.50 | 57.00 | 56.00 | 57.00 | 6,500 | 367,500 | 56.538 | 15.52 | 15.38 | 15.79 | 15.52 | 15.79 | 23,458 | 15.666 | -1.75% |
| 1997-09-03 | 0 | 57.00 | 56.50 | 57.25 | 57.00 | 57.00 | 9,000 | 513,000 | 57.000 | 15.79 | 15.66 | 15.86 | 15.79 | 15.79 | 32,481 | 15.794 | -0.44% |
| 1997-09-02 | 0 | 57.25 | - | 57.25 | - | - | 0 | 0 | - | 15.86 | - | 15.86 | - | - | 0 | - | 0.00% |
| 1997-09-01 | 0 | 57.25 | - | 57.25 | - | - | 0 | 0 | - | 15.86 | - | 15.86 | - | - | 0 | - | -1.29% |
| 1997-08-29 | 0 | 58.00 | - | 58.00 | - | - | 0 | 0 | - | 16.07 | - | 16.07 | - | - | 0 | - | 0.00% |
| 1997-08-28 | 0 | 58.00 | - | - | - | - | 0 | 0 | - | 16.07 | - | - | - | - | 0 | - | 0.00% |
| 1997-08-27 | 0 | 58.00 | - | - | - | - | 0 | 0 | - | 16.07 | - | - | - | - | 0 | - | 0.00% |
| 1997-08-26 | 0 | 58.00 | - | 59.00 | - | - | 0 | 0 | - | 16.07 | - | 16.35 | - | - | 0 | - | 0.00% |
| 1997-08-25 | 0 | 58.00 | - | - | - | - | 0 | 0 | - | 16.07 | - | - | - | - | 0 | - | 0.00% |
| 1997-08-22 | 0 | 58.00 | - | 59.00 | - | - | 0 | 0 | - | 16.07 | - | 16.35 | - | - | 0 | - | 0.00% |
| 1997-08-21 | 0 | 58.00 | - | - | - | - | 0 | 0 | - | 16.07 | - | - | - | - | 0 | - | 0.00% |
| 1997-08-20 | 0 | 58.00 | - | 58.50 | - | - | 0 | 0 | - | 16.07 | - | 16.21 | - | - | 0 | - | 0.00% |
| 1997-08-19 | 0 | 58.00 | - | 58.00 | - | - | 0 | 0 | - | 16.07 | - | 16.07 | - | - | 0 | - | 0.00% |
| 1997-08-15 | 0 | 58.00 | 57.50 | 58.50 | 58.00 | 58.00 | 2,000 | 116,000 | 58.000 | 16.07 | 15.93 | 16.21 | 16.07 | 16.07 | 7,218 | 16.071 | 0.00% |
| 1997-08-14 | 0 | 58.00 | 57.50 | 58.00 | 58.00 | 58.00 | 2,000 | 116,000 | 58.000 | 16.07 | 15.93 | 16.07 | 16.07 | 16.07 | 7,218 | 16.071 | 1.75% |
| 1997-08-13 | 0 | 57.00 | 57.00 | 58.00 | - | - | 0 | 0 | - | 15.79 | 15.79 | 16.07 | - | - | 0 | - | 0.00% |
| 1997-08-12 | 0 | 57.00 | 57.00 | 57.50 | 56.50 | 56.50 | 1,000 | 56,500 | 56.500 | 15.79 | 15.79 | 15.93 | 15.66 | 15.66 | 3,609 | 15.655 | 0.88% |
| 1997-08-11 | 0 | 56.50 | 56.50 | - | - | - | 0 | 0 | - | 15.66 | 15.66 | - | - | - | 0 | - | 0.00% |
| 1997-08-08 | 0 | 56.50 | 56.50 | 58.50 | 56.50 | 56.50 | 500 | 28,250 | 56.500 | 15.66 | 15.66 | 16.21 | 15.66 | 15.66 | 1,804 | 15.655 | -2.59% |
| 1997-08-07 | 0 | 58.00 | - | 59.00 | 58.00 | 58.00 | 1,000 | 58,000 | 58.000 | 16.07 | - | 16.35 | 16.07 | 16.07 | 3,609 | 16.071 | 1.75% |
| 1997-08-06 | 0 | 57.00 | 56.50 | 57.50 | 57.00 | 57.00 | 3,000 | 171,000 | 57.000 | 15.79 | 15.66 | 15.93 | 15.79 | 15.79 | 10,827 | 15.794 | 0.88% |
| 1997-08-05 | 0 | 56.50 | - | 57.00 | - | - | 0 | 0 | - | 15.66 | - | 15.79 | - | - | 0 | - | 0.00% |
| 1997-08-04 | 0 | 56.50 | 56.00 | - | 56.50 | 56.50 | 2,000 | 113,000 | 56.500 | 15.66 | 15.52 | - | 15.66 | 15.66 | 7,218 | 15.655 | 0.00% |
| 1997-08-01 | 0 | 56.50 | 56.00 | 57.00 | - | - | 0 | 0 | - | 15.66 | 15.52 | 15.79 | - | - | 0 | - | 0.00% |
| 1997-07-31 | 0 | 56.50 | - | 57.50 | - | - | 0 | 0 | - | 15.66 | - | 15.93 | - | - | 0 | - | 0.00% |
| 1997-07-30 | 0 | 56.50 | 55.50 | 57.50 | 56.50 | 56.50 | 3,000 | 169,500 | 56.500 | 15.66 | 15.38 | 15.93 | 15.66 | 15.66 | 10,827 | 15.655 | 0.00% |
| 1997-07-29 | 0 | 56.50 | 55.50 | 57.50 | - | - | 0 | 0 | - | 15.66 | 15.38 | 15.93 | - | - | 0 | - | 0.00% |
| 1997-07-28 | 0 | 56.50 | 56.50 | 57.00 | - | - | 0 | 0 | - | 15.66 | 15.66 | 15.79 | - | - | 0 | - | 0.44% |
| 1997-07-25 | 0 | 56.25 | - | - | - | - | 0 | 0 | - | 15.59 | - | - | - | - | 0 | - | 0.00% |
| 1997-07-24 | 0 | 56.25 | - | - | - | - | 0 | 0 | - | 15.59 | - | - | - | - | 0 | - | 0.00% |
| 1997-07-23 | 0 | 56.25 | - | - | 56.25 | 56.25 | 1,500 | 84,375 | 56.250 | 15.59 | - | - | 15.59 | 15.59 | 5,413 | 15.586 | 0.00% |
| 1997-07-22 | 0 | 56.25 | - | 56.25 | - | - | 0 | 0 | - | 15.59 | - | 15.59 | - | - | 0 | - | 0.00% |
| 1997-07-21 | 0 | 56.25 | - | - | 56.25 | 56.25 | 1,500 | 84,375 | 56.250 | 15.59 | - | - | 15.59 | 15.59 | 5,413 | 15.586 | 0.00% |
| 1997-07-18 | 0 | 56.25 | - | - | - | - | 0 | 0 | - | 15.59 | - | - | - | - | 0 | - | 0.00% |
| 1997-07-17 | 0 | 56.25 | - | - | 56.25 | 56.25 | 500 | 28,125 | 56.250 | 15.59 | - | - | 15.59 | 15.59 | 1,804 | 15.586 | 0.00% |
| 1997-07-16 | 0 | 56.25 | - | 56.50 | 56.25 | 56.25 | 2,000 | 112,500 | 56.250 | 15.59 | - | 15.66 | 15.59 | 15.59 | 7,218 | 15.586 | 0.09% |
| 1997-07-15 | 0 | 56.20 | - | 56.25 | - | - | 0 | 0 | - | 15.57 | - | 15.59 | - | - | 0 | - | 0.00% |
| 1997-07-14 | 0 | 56.20 | - | 57.00 | - | - | 0 | 0 | - | 15.57 | - | 15.79 | - | - | 0 | - | 0.00% |
| 1997-07-11 | 0 | 56.20 | 55.25 | 57.00 | - | - | 0 | 0 | - | 15.57 | 15.31 | 15.79 | - | - | 0 | - | 0.00% |
| 1997-07-10 | 0 | 56.20 | - | - | - | - | 0 | 0 | - | 15.57 | - | - | - | - | 0 | - | 0.00% |
| 1997-07-09 | 0 | 56.20 | - | - | - | - | 0 | 0 | - | 15.57 | - | - | - | - | 0 | - | 0.00% |
| 1997-07-08 | 0 | 56.20 | - | 57.00 | - | - | 0 | 0 | - | 15.57 | - | 15.79 | - | - | 0 | - | 0.00% |
| 1997-07-07 | 0 | 58.00 | 57.00 | 58.50 | - | - | 0 | 0 | - | 15.57 | 15.30 | 15.71 | - | - | 0 | - | 0.00% |
| 1997-07-04 | 0 | 58.00 | - | - | - | - | 0 | 0 | - | 15.57 | - | - | - | - | 0 | - | 0.00% |
| 1997-07-03 | 0 | 58.00 | - | 59.00 | - | - | 0 | 0 | - | 15.57 | - | 15.84 | - | - | 0 | - | 0.00% |
| 1997-06-27 | 0 | 58.00 | - | 58.00 | - | - | 0 | 0 | - | 15.57 | - | 15.57 | - | - | 0 | - | 0.00% |
| 1997-06-26 | 0 | 58.00 | - | 58.50 | - | - | 0 | 0 | - | 15.57 | - | 15.71 | - | - | 0 | - | 0.00% |
| 1997-06-25 | 0 | 58.00 | - | 58.75 | - | - | 0 | 0 | - | 15.57 | - | 15.77 | - | - | 0 | - | 0.00% |
| 1997-06-24 | 0 | 58.00 | - | - | - | - | 0 | 0 | - | 15.57 | - | - | - | - | 0 | - | 0.00% |
| 1997-06-23 | 0 | 58.00 | - | 58.50 | - | - | 0 | 0 | - | 15.57 | - | 15.71 | - | - | 0 | - | 0.00% |
| 1997-06-20 | 0 | 58.00 | 57.00 | 58.50 | 58.00 | 58.00 | 2,000 | 116,000 | 58.000 | 15.57 | 15.30 | 15.71 | 15.57 | 15.57 | 7,449 | 15.572 | 0.00% |
| 1997-06-19 | 0 | 58.00 | 57.00 | 58.00 | 58.00 | 58.50 | 1,500 | 87,500 | 58.333 | 15.57 | 15.30 | 15.57 | 15.57 | 15.71 | 5,587 | 15.662 | 3.57% |
| 1997-06-18 | 0 | 56.00 | - | - | - | - | 3,000 | 169,000 | 56.333 | 15.04 | - | - | - | - | 11,174 | 15.125 | 0.00% |
| 1997-06-17 | 0 | 56.00 | 56.00 | - | - | - | 0 | 0 | - | 15.04 | 15.04 | - | - | - | 0 | - | 0.00% |
| 1997-06-16 | 0 | 56.00 | 56.00 | - | 57.00 | 57.00 | 1,500 | 85,500 | 57.000 | 15.04 | 15.04 | - | 15.30 | 15.30 | 5,587 | 15.304 | 0.00% |
| 1997-06-13 | 0 | 56.00 | 55.50 | 56.50 | 56.00 | 56.00 | 2,000 | 112,000 | 56.000 | 15.04 | 14.90 | 15.17 | 15.04 | 15.04 | 7,449 | 15.035 | 0.00% |
| 1997-06-12 | 0 | 56.00 | - | 57.00 | 56.00 | 57.00 | 3,000 | 169,500 | 56.500 | 15.04 | - | 15.30 | 15.04 | 15.30 | 11,174 | 15.169 | -1.75% |
| 1997-06-11 | 0 | 57.00 | - | 57.50 | 57.00 | 57.00 | 2,000 | 114,000 | 57.000 | 15.30 | - | 15.44 | 15.30 | 15.30 | 7,449 | 15.304 | -1.30% |
| 1997-06-10 | 0 | 57.75 | - | 57.75 | - | - | 2,000 | 114,000 | 57.000 | 15.51 | - | 15.51 | - | - | 7,449 | 15.304 | 0.00% |
| 1997-06-06 | 0 | 57.75 | - | 57.75 | 57.00 | 57.75 | 2,500 | 142,875 | 57.150 | 15.51 | - | 15.51 | 15.30 | 15.51 | 9,311 | 15.344 | 1.32% |
| 1997-06-05 | 0 | 57.00 | 56.50 | 57.75 | 57.00 | 57.00 | 2,000 | 114,000 | 57.000 | 15.30 | 15.17 | 15.51 | 15.30 | 15.30 | 7,449 | 15.304 | -0.87% |
| 1997-06-04 | 0 | 57.50 | 56.25 | 57.75 | 57.00 | 57.50 | 5,000 | 287,000 | 57.400 | 15.44 | 15.10 | 15.51 | 15.30 | 15.44 | 18,623 | 15.411 | 2.68% |
| 1997-06-03 | 0 | 56.00 | 56.00 | 56.50 | - | - | 1,000 | 54,500 | 54.500 | 15.04 | 15.04 | 15.17 | - | - | 3,725 | 14.632 | 0.00% |
| 1997-06-02 | 0 | 56.00 | 55.00 | 57.00 | 56.00 | 56.50 | 2,000 | 112,500 | 56.250 | 15.04 | 14.77 | 15.30 | 15.04 | 15.17 | 7,449 | 15.102 | -0.88% |
| 1997-05-30 | 0 | 56.50 | 55.75 | 56.50 | 55.75 | 56.50 | 1,500 | 84,000 | 56.000 | 15.17 | 14.97 | 15.17 | 14.97 | 15.17 | 5,587 | 15.035 | 2.73% |
| 1997-05-29 | 0 | 55.00 | 54.50 | 56.00 | 55.00 | 55.00 | 500 | 27,500 | 55.000 | 14.77 | 14.63 | 15.04 | 14.77 | 14.77 | 1,862 | 14.767 | 0.92% |
| 1997-05-28 | 0 | 54.50 | 54.50 | 55.50 | - | - | 0 | 0 | - | 14.63 | 14.63 | 14.90 | - | - | 0 | - | 0.00% |
| 1997-05-27 | 0 | 54.50 | 54.00 | 55.50 | - | - | 0 | 0 | - | 14.63 | 14.50 | 14.90 | - | - | 0 | - | 0.00% |
| 1997-05-26 | 0 | 54.50 | 54.00 | 56.00 | 54.50 | 54.50 | 1,000 | 54,500 | 54.500 | 14.63 | 14.50 | 15.04 | 14.63 | 14.63 | 3,725 | 14.632 | 0.00% |
| 1997-05-23 | 0 | 54.50 | 54.50 | 55.50 | 54.50 | 54.50 | 2,000 | 109,000 | 54.500 | 14.63 | 14.63 | 14.90 | 14.63 | 14.63 | 7,449 | 14.632 | 0.93% |
| 1997-05-22 | 0 | 54.00 | 54.00 | 55.50 | 54.00 | 54.00 | 500 | 27,000 | 54.000 | 14.50 | 14.50 | 14.90 | 14.50 | 14.50 | 1,862 | 14.498 | -0.92% |
| 1997-05-21 | 0 | 54.50 | 54.50 | 55.00 | 54.50 | 54.50 | 1,000 | 54,500 | 54.500 | 14.63 | 14.63 | 14.77 | 14.63 | 14.63 | 3,725 | 14.632 | 0.00% |
| 1997-05-20 | 0 | 54.50 | 54.00 | 55.50 | 54.50 | 54.50 | 500 | 27,250 | 54.500 | 14.63 | 14.50 | 14.90 | 14.63 | 14.63 | 1,862 | 14.632 | 0.00% |
| 1997-05-19 | 0 | 54.50 | 54.00 | 55.00 | - | - | 0 | 0 | - | 14.63 | 14.50 | 14.77 | - | - | 0 | - | 0.00% |
| 1997-05-16 | 0 | 54.50 | 54.00 | 55.50 | - | - | 0 | 0 | - | 14.63 | 14.50 | 14.90 | - | - | 0 | - | 0.00% |
| 1997-05-15 | 0 | 54.50 | 54.00 | 55.50 | 54.50 | 54.50 | 1,000 | 54,500 | 54.500 | 14.63 | 14.50 | 14.90 | 14.63 | 14.63 | 3,725 | 14.632 | -0.91% |
| 1997-05-14 | 0 | 55.00 | 54.50 | 55.50 | 55.00 | 55.00 | 1,000 | 55,000 | 55.000 | 14.77 | 14.63 | 14.90 | 14.77 | 14.77 | 3,725 | 14.767 | 0.92% |
| 1997-05-13 | 0 | 54.50 | 54.50 | 55.50 | - | - | 0 | 0 | - | 14.63 | 14.63 | 14.90 | - | - | 0 | - | 0.00% |
| 1997-05-12 | 0 | 54.50 | 54.50 | 56.00 | 54.50 | 54.50 | 1,000 | 54,500 | 54.500 | 14.63 | 14.63 | 15.04 | 14.63 | 14.63 | 3,725 | 14.632 | 0.00% |
| 1997-05-09 | 0 | 54.50 | 54.50 | 55.00 | - | - | 0 | 0 | - | 14.63 | 14.63 | 14.77 | - | - | 0 | - | 1.40% |
| 1997-05-08 | 0 | 53.75 | 53.75 | 55.00 | 53.50 | 53.75 | 4,000 | 214,125 | 53.531 | 14.43 | 14.43 | 14.77 | 14.36 | 14.43 | 14,898 | 14.372 | -0.46% |
| 1997-05-07 | 0 | 54.00 | 53.75 | - | - | - | 0 | 0 | - | 14.50 | 14.43 | - | - | - | 0 | - | 0.00% |
| 1997-05-06 | 0 | 54.00 | 54.00 | 55.00 | - | - | 0 | 0 | - | 14.50 | 14.50 | 14.77 | - | - | 0 | - | 0.00% |
| 1997-05-05 | 0 | 54.00 | 53.75 | 55.50 | 54.00 | 54.00 | 1,000 | 54,000 | 54.000 | 14.50 | 14.43 | 14.90 | 14.50 | 14.50 | 3,725 | 14.498 | -0.92% |
| 1997-05-02 | 0 | 54.50 | 53.50 | 55.00 | - | - | 1,000 | 53,500 | 53.500 | 14.63 | 14.36 | 14.77 | - | - | 3,725 | 14.364 | 0.00% |
| 1997-05-01 | 0 | 54.50 | 53.50 | 55.00 | 54.50 | 54.50 | 3,000 | 163,500 | 54.500 | 14.63 | 14.36 | 14.77 | 14.63 | 14.63 | 11,174 | 14.632 | 1.87% |
| 1997-04-30 | 0 | 53.50 | 53.00 | 54.50 | 53.50 | 53.50 | 2,000 | 107,000 | 53.500 | 14.36 | 14.23 | 14.63 | 14.36 | 14.36 | 7,449 | 14.364 | 0.00% |
| 1997-04-29 | 0 | 53.50 | 53.00 | 54.00 | 53.50 | 53.50 | 4,500 | 240,750 | 53.500 | 14.36 | 14.23 | 14.50 | 14.36 | 14.36 | 16,761 | 14.364 | -0.93% |
| 1997-04-28 | 0 | 54.00 | 53.50 | 54.50 | 54.00 | 54.00 | 500 | 27,000 | 54.000 | 14.50 | 14.36 | 14.63 | 14.50 | 14.50 | 1,862 | 14.498 | 0.00% |
| 1997-04-25 | 0 | 54.00 | 54.00 | 54.50 | - | - | 0 | 0 | - | 14.50 | 14.50 | 14.63 | - | - | 0 | - | 0.93% |
| 1997-04-24 | 0 | 53.50 | 53.50 | 54.50 | 53.50 | 54.00 | 2,000 | 107,500 | 53.750 | 14.36 | 14.36 | 14.63 | 14.36 | 14.50 | 7,449 | 14.431 | -0.93% |
| 1997-04-23 | 0 | 54.00 | 54.00 | 54.50 | - | - | 0 | 0 | - | 14.50 | 14.50 | 14.63 | - | - | 0 | - | 0.93% |
| 1997-04-22 | 0 | 53.50 | 53.50 | 54.50 | - | - | 0 | 0 | - | 14.36 | 14.36 | 14.63 | - | - | 0 | - | 0.00% |
| 1997-04-21 | 0 | 53.50 | 53.50 | - | - | - | 0 | 0 | - | 14.36 | 14.36 | - | - | - | 0 | - | 0.00% |
| 1997-04-18 | 0 | 53.50 | 53.50 | 55.00 | 53.50 | 53.50 | 500 | 26,750 | 53.500 | 14.36 | 14.36 | 14.77 | 14.36 | 14.36 | 1,862 | 14.364 | -0.93% |
| 1997-04-17 | 0 | 54.00 | 53.50 | 54.00 | - | - | 0 | 0 | - | 14.50 | 14.36 | 14.50 | - | - | 0 | - | 0.00% |
| 1997-04-16 | 0 | 54.00 | 54.00 | 55.00 | - | - | 0 | 0 | - | 14.50 | 14.50 | 14.77 | - | - | 0 | - | 0.00% |
| 1997-04-15 | 0 | 54.00 | 53.00 | 55.00 | - | - | 0 | 0 | - | 14.50 | 14.23 | 14.77 | - | - | 0 | - | 0.00% |
| 1997-04-14 | 0 | 54.00 | 53.00 | 55.00 | - | - | 0 | 0 | - | 14.50 | 14.23 | 14.77 | - | - | 0 | - | 0.00% |
| 1997-04-11 | 0 | 54.00 | 53.00 | 54.50 | 53.50 | 54.00 | 2,000 | 107,500 | 53.750 | 14.50 | 14.23 | 14.63 | 14.36 | 14.50 | 7,449 | 14.431 | 1.89% |
| 1997-04-10 | 0 | 53.00 | 52.50 | 54.00 | 53.00 | 53.00 | 1,000 | 53,000 | 53.000 | 14.23 | 14.10 | 14.50 | 14.23 | 14.23 | 3,725 | 14.230 | 0.00% |
| 1997-04-09 | 0 | 53.00 | 52.50 | 54.00 | - | - | 0 | 0 | - | 14.23 | 14.10 | 14.50 | - | - | 0 | - | 0.00% |
| 1997-04-08 | 0 | 53.00 | 52.00 | - | - | - | 0 | 0 | - | 14.23 | 13.96 | - | - | - | 0 | - | 0.00% |
| 1997-04-07 | 0 | 53.00 | 53.00 | 54.00 | - | - | 0 | 0 | - | 14.23 | 14.23 | 14.50 | - | - | 0 | - | 0.00% |
| 1997-04-04 | 0 | 53.00 | 52.50 | 54.00 | - | - | 0 | 0 | - | 14.23 | 14.10 | 14.50 | - | - | 0 | - | 0.00% |
| 1997-04-03 | 0 | 53.00 | 52.50 | 54.00 | 53.00 | 53.00 | 1,000 | 53,000 | 53.000 | 14.23 | 14.10 | 14.50 | 14.23 | 14.23 | 3,725 | 14.230 | 0.00% |
| 1997-04-02 | 0 | 53.00 | 52.25 | 54.00 | - | - | 0 | 0 | - | 14.23 | 14.03 | 14.50 | - | - | 0 | - | 0.00% |
| 1997-04-01 | 0 | 53.00 | - | - | - | - | 0 | 0 | - | 14.23 | - | - | - | - | 0 | - | 0.00% |
| 1997-03-27 | 0 | 53.00 | 52.50 | 54.00 | 53.00 | 53.00 | 1,000 | 53,000 | 53.000 | 14.23 | 14.10 | 14.50 | 14.23 | 14.23 | 3,725 | 14.230 | -1.85% |
| 1997-03-26 | 0 | 54.00 | 53.50 | 55.00 | 53.50 | 54.00 | 2,500 | 134,250 | 53.700 | 14.50 | 14.36 | 14.77 | 14.36 | 14.50 | 9,311 | 14.418 | 1.89% |
| 1997-03-25 | 0 | 53.00 | 53.00 | 54.00 | - | - | 0 | 0 | - | 14.23 | 14.23 | 14.50 | - | - | 0 | - | 0.00% |
| 1997-03-24 | 0 | 53.00 | 53.00 | 54.00 | - | - | 0 | 0 | - | 14.23 | 14.23 | 14.50 | - | - | 0 | - | 0.00% |
| 1997-03-21 | 0 | 53.00 | 52.50 | 54.00 | - | - | 0 | 0 | - | 14.23 | 14.10 | 14.50 | - | - | 0 | - | 0.00% |
| 1997-03-20 | 0 | 53.00 | 53.00 | - | 53.00 | 53.50 | 3,000 | 160,000 | 53.333 | 14.23 | 14.23 | - | 14.23 | 14.36 | 11,174 | 14.319 | -1.85% |
| 1997-03-19 | 0 | 54.00 | 53.50 | 54.00 | - | - | 0 | 0 | - | 14.50 | 14.36 | 14.50 | - | - | 0 | - | 0.00% |
| 1997-03-18 | 0 | 54.00 | 53.50 | 54.50 | 54.00 | 54.00 | 5,000 | 270,000 | 54.000 | 14.50 | 14.36 | 14.63 | 14.50 | 14.50 | 18,623 | 14.498 | -0.46% |
| 1997-03-17 | 0 | 54.25 | 54.00 | 55.25 | - | - | 0 | 0 | - | 14.57 | 14.50 | 14.83 | - | - | 0 | - | 0.00% |
| 1997-03-14 | 0 | 54.25 | 53.50 | 54.75 | - | - | 0 | 0 | - | 14.57 | 14.36 | 14.70 | - | - | 0 | - | 0.00% |
| 1997-03-13 | 0 | 54.25 | 54.25 | 55.00 | 54.25 | 54.25 | 1,000 | 54,250 | 54.250 | 14.57 | 14.57 | 14.77 | 14.57 | 14.57 | 3,725 | 14.565 | 0.00% |
| 1997-03-12 | 0 | 54.25 | 54.00 | 55.00 | 54.25 | 54.25 | 1,000 | 54,250 | 54.250 | 14.57 | 14.50 | 14.77 | 14.57 | 14.57 | 3,725 | 14.565 | -1.36% |
| 1997-03-11 | 0 | 55.00 | 54.25 | 55.50 | 55.00 | 55.00 | 1,000 | 55,000 | 55.000 | 14.77 | 14.57 | 14.90 | 14.77 | 14.77 | 3,725 | 14.767 | 1.85% |
| 1997-03-10 | 0 | 54.00 | 54.00 | 56.00 | 54.00 | 54.50 | 3,000 | 162,500 | 54.167 | 14.50 | 14.50 | 15.04 | 14.50 | 14.63 | 11,174 | 14.543 | -0.92% |
| 1997-03-07 | 0 | 54.50 | 54.00 | 55.00 | 54.50 | 55.00 | 4,000 | 218,500 | 54.625 | 14.63 | 14.50 | 14.77 | 14.63 | 14.77 | 14,898 | 14.666 | -0.91% |
| 1997-03-06 | 0 | 55.00 | 54.00 | 56.00 | 54.50 | 55.00 | 4,000 | 219,750 | 54.938 | 14.77 | 14.50 | 15.04 | 14.63 | 14.77 | 14,898 | 14.750 | 0.00% |
| 1997-03-05 | 0 | 55.00 | 54.50 | 55.00 | - | - | 0 | 0 | - | 14.77 | 14.63 | 14.77 | - | - | 0 | - | 0.00% |
| 1997-03-04 | 0 | 55.00 | 54.50 | 56.00 | 55.00 | 55.00 | 2,000 | 110,000 | 55.000 | 14.77 | 14.63 | 15.04 | 14.77 | 14.77 | 7,449 | 14.767 | 0.92% |
| 1997-03-03 | 0 | 54.50 | 54.50 | 55.50 | - | - | 0 | 0 | - | 14.63 | 14.63 | 14.90 | - | - | 0 | - | 0.00% |
| 1997-02-28 | 0 | 54.50 | 54.00 | 55.50 | - | - | 1,000 | 54,500 | 54.500 | 14.63 | 14.50 | 14.90 | - | - | 3,725 | 14.632 | 0.00% |
| 1997-02-27 | 0 | 54.50 | 54.50 | 55.75 | 54.50 | 54.50 | 500 | 27,250 | 54.500 | 14.63 | 14.63 | 14.97 | 14.63 | 14.63 | 1,862 | 14.632 | -0.91% |
| 1997-02-26 | 0 | 55.00 | 54.50 | 56.00 | 55.00 | 55.00 | 1,000 | 55,000 | 55.000 | 14.77 | 14.63 | 15.04 | 14.77 | 14.77 | 3,725 | 14.767 | 0.92% |
| 1997-02-25 | 0 | 54.50 | 54.50 | 55.50 | 54.50 | 54.50 | 2,000 | 109,000 | 54.500 | 14.63 | 14.63 | 14.90 | 14.63 | 14.63 | 7,449 | 14.632 | 0.00% |
| 1997-02-24 | 0 | 54.50 | 54.00 | 54.50 | - | - | 0 | 0 | - | 14.63 | 14.50 | 14.63 | - | - | 0 | - | 0.00% |
| 1997-02-21 | 0 | 54.50 | 54.00 | 55.00 | - | - | 0 | 0 | - | 14.63 | 14.50 | 14.77 | - | - | 0 | - | 0.00% |
| 1997-02-20 | 0 | 54.50 | 54.50 | 55.50 | 54.00 | 54.00 | 3,000 | 162,000 | 54.000 | 14.63 | 14.63 | 14.90 | 14.50 | 14.50 | 11,174 | 14.498 | 0.00% |
| 1997-02-19 | 0 | 54.50 | 54.50 | 55.00 | 54.50 | 54.50 | 1,000 | 54,500 | 54.500 | 14.63 | 14.63 | 14.77 | 14.63 | 14.63 | 3,725 | 14.632 | 0.00% |
| 1997-02-18 | 0 | 54.50 | 54.50 | - | 54.50 | 55.00 | 2,000 | 109,500 | 54.750 | 14.63 | 14.63 | - | 14.63 | 14.77 | 7,449 | 14.700 | -0.91% |
| 1997-02-17 | 0 | 55.00 | 55.00 | - | 55.00 | 55.00 | 1,000 | 55,000 | 55.000 | 14.77 | 14.77 | - | 14.77 | 14.77 | 3,725 | 14.767 | 0.00% |
| 1997-02-14 | 0 | 55.00 | 55.00 | - | 55.00 | 55.00 | 6,000 | 330,000 | 55.000 | 14.77 | 14.77 | - | 14.77 | 14.77 | 22,348 | 14.767 | -1.79% |
| 1997-02-13 | 0 | 56.00 | 55.00 | - | - | - | 0 | 0 | - | 15.04 | 14.77 | - | - | - | 0 | - | 0.00% |
| 1997-02-12 | 0 | 56.00 | 55.50 | 56.50 | 56.00 | 56.00 | 6,000 | 336,000 | 56.000 | 15.04 | 14.90 | 15.17 | 15.04 | 15.04 | 22,348 | 15.035 | 0.00% |
| 1997-02-11 | 0 | 56.00 | 56.00 | 57.00 | 56.00 | 56.00 | 500 | 28,000 | 56.000 | 15.04 | 15.04 | 15.30 | 15.04 | 15.04 | 1,862 | 15.035 | -1.75% |
| 1997-02-10 | 0 | 57.00 | 56.25 | 57.00 | 57.00 | 57.00 | 500 | 28,500 | 57.000 | 15.30 | 15.10 | 15.30 | 15.30 | 15.30 | 1,862 | 15.304 | 1.79% |
| 1997-02-05 | 0 | 56.00 | 56.00 | 57.00 | 56.00 | 56.00 | 2,000 | 112,000 | 56.000 | 15.04 | 15.04 | 15.30 | 15.04 | 15.04 | 7,449 | 15.035 | -0.88% |
| 1997-02-04 | 0 | 56.50 | 56.25 | 57.25 | 56.25 | 56.50 | 1,500 | 84,500 | 56.333 | 15.17 | 15.10 | 15.37 | 15.10 | 15.17 | 5,587 | 15.125 | 0.89% |
| 1997-02-03 | 0 | 56.00 | 56.00 | 56.50 | - | - | 0 | 0 | - | 15.04 | 15.04 | 15.17 | - | - | 0 | - | 0.00% |
| 1997-01-31 | 0 | 56.00 | 56.00 | 56.50 | - | - | 0 | 0 | - | 15.04 | 15.04 | 15.17 | - | - | 0 | - | 0.90% |
| 1997-01-30 | 0 | 55.50 | 55.50 | 56.50 | 55.50 | 55.50 | 2,000 | 111,000 | 55.500 | 14.90 | 14.90 | 15.17 | 14.90 | 14.90 | 7,449 | 14.901 | -0.89% |
| 1997-01-29 | 0 | 56.00 | 56.00 | 56.25 | 56.00 | 56.00 | 1,500 | 84,000 | 56.000 | 15.04 | 15.04 | 15.10 | 15.04 | 15.04 | 5,587 | 15.035 | -1.75% |
| 1997-01-28 | 0 | 57.00 | 56.00 | 57.00 | - | - | 0 | 0 | - | 15.30 | 15.04 | 15.30 | - | - | 0 | - | 0.00% |
| 1997-01-27 | 0 | 57.00 | - | 57.00 | - | - | 0 | 0 | - | 15.30 | - | 15.30 | - | - | 0 | - | 0.00% |
| 1997-01-24 | 0 | 57.00 | 56.00 | 57.25 | - | - | 0 | 0 | - | 15.30 | 15.04 | 15.37 | - | - | 0 | - | 0.00% |
| 1997-01-23 | 0 | 57.00 | 56.00 | 57.00 | 57.00 | 57.00 | 1,000 | 57,000 | 57.000 | 15.30 | 15.04 | 15.30 | 15.30 | 15.30 | 3,725 | 15.304 | -1.72% |
| 1997-01-22 | 0 | 58.00 | - | 58.50 | - | - | 0 | 0 | - | 15.57 | - | 15.71 | - | - | 0 | - | 0.00% |
| 1997-01-21 | 0 | 58.00 | - | 58.50 | - | - | 0 | 0 | - | 15.57 | - | 15.71 | - | - | 0 | - | 0.00% |
| 1997-01-20 | 0 | 58.00 | 57.00 | 59.00 | 58.00 | 59.00 | 3,000 | 175,000 | 58.333 | 15.57 | 15.30 | 15.84 | 15.57 | 15.84 | 11,174 | 15.662 | -2.52% |
| 1997-01-17 | 0 | 59.50 | - | 59.50 | 57.00 | 59.50 | 22,000 | 1,279,125 | 58.142 | 15.97 | - | 15.97 | 15.30 | 15.97 | 81,941 | 15.610 | 5.31% |
| 1997-01-16 | 0 | 56.50 | - | 56.50 | 56.25 | 56.50 | 8,000 | 450,125 | 56.266 | 15.17 | - | 15.17 | 15.10 | 15.17 | 29,797 | 15.107 | 0.89% |
| 1997-01-15 | 0 | 56.00 | - | 56.50 | - | - | 0 | 0 | - | 15.04 | - | 15.17 | - | - | 0 | - | 0.00% |
| 1997-01-14 | 0 | 56.00 | - | 56.50 | 56.00 | 56.00 | 2,500 | 140,000 | 56.000 | 15.04 | - | 15.17 | 15.04 | 15.04 | 9,311 | 15.035 | -0.44% |
| 1997-01-13 | 0 | 56.25 | 56.25 | 57.00 | 56.00 | 56.00 | 1,000 | 56,000 | 56.000 | 15.10 | 15.10 | 15.30 | 15.04 | 15.04 | 3,725 | 15.035 | 0.45% |
| 1997-01-10 | 0 | 58.00 | 57.00 | 58.50 | 58.00 | 58.00 | 3,000 | 174,000 | 58.000 | 15.04 | 14.78 | 15.16 | 15.04 | 15.04 | 11,573 | 15.035 | 1.75% |
| 1997-01-09 | 0 | 57.00 | 56.50 | 58.00 | 57.00 | 57.00 | 2,000 | 114,000 | 57.000 | 14.78 | 14.65 | 15.04 | 14.78 | 14.78 | 7,715 | 14.776 | -1.72% |
| 1997-01-08 | 0 | 58.00 | 57.00 | 58.00 | 58.00 | 58.00 | 1,000 | 58,000 | 58.000 | 15.04 | 14.78 | 15.04 | 15.04 | 15.04 | 3,858 | 15.035 | 1.75% |
| 1997-01-07 | 0 | 57.00 | 56.75 | 58.00 | 57.00 | 57.00 | 13,000 | 741,000 | 57.000 | 14.78 | 14.71 | 15.04 | 14.78 | 14.78 | 50,149 | 14.776 | 0.00% |
| 1997-01-06 | 0 | 57.00 | 56.75 | 57.00 | 57.00 | 57.50 | 10,500 | 599,250 | 57.071 | 14.78 | 14.71 | 14.78 | 14.78 | 14.91 | 40,505 | 14.794 | -0.87% |
| 1997-01-03 | 0 | 57.50 | 57.50 | 58.00 | 57.50 | 57.50 | 2,000 | 115,000 | 57.500 | 14.91 | 14.91 | 15.04 | 14.91 | 14.91 | 7,715 | 14.906 | 0.00% |
| 1997-01-02 | 0 | 57.50 | 57.50 | 58.00 | 57.50 | 57.50 | 2,000 | 115,000 | 57.500 | 14.91 | 14.91 | 15.04 | 14.91 | 14.91 | 7,715 | 14.906 | -0.86% |
| 1996-12-31 | 0 | 58.00 | 57.75 | 58.50 | 58.00 | 58.00 | 2,500 | 145,000 | 58.000 | 15.04 | 14.97 | 15.16 | 15.04 | 15.04 | 9,644 | 15.035 | 0.00% |
| 1996-12-30 | 0 | 58.00 | 57.50 | 58.50 | 58.00 | 58.00 | 2,000 | 116,000 | 58.000 | 15.04 | 14.91 | 15.16 | 15.04 | 15.04 | 7,715 | 15.035 | 0.00% |
| 1996-12-27 | 0 | 58.00 | 57.50 | 58.00 | 58.00 | 58.00 | 1,500 | 87,000 | 58.000 | 15.04 | 14.91 | 15.04 | 15.04 | 15.04 | 5,786 | 15.035 | 0.00% |
| 1996-12-24 | 0 | 58.00 | 57.50 | 58.00 | 58.00 | 58.00 | 1,000 | 58,000 | 58.000 | 15.04 | 14.91 | 15.04 | 15.04 | 15.04 | 3,858 | 15.035 | 0.87% |
| 1996-12-23 | 0 | 57.50 | 57.25 | 57.75 | 57.50 | 57.50 | 2,000 | 115,000 | 57.500 | 14.91 | 14.84 | 14.97 | 14.91 | 14.91 | 7,715 | 14.906 | 0.00% |
| 1996-12-20 | 0 | 57.50 | 57.25 | 58.50 | 57.25 | 58.00 | 7,500 | 431,250 | 57.500 | 14.91 | 14.84 | 15.16 | 14.84 | 15.04 | 28,932 | 14.906 | 0.44% |
| 1996-12-19 | 0 | 57.25 | 57.25 | 58.00 | - | - | 0 | 0 | - | 14.84 | 14.84 | 15.04 | - | - | 0 | - | 0.00% |
| 1996-12-18 | 0 | 57.25 | 57.00 | 58.00 | 57.00 | 58.50 | 5,500 | 317,250 | 57.682 | 14.84 | 14.78 | 15.04 | 14.78 | 15.16 | 21,217 | 14.953 | 0.88% |
| 1996-12-17 | 0 | 56.75 | 56.25 | 57.50 | - | - | 0 | 0 | - | 14.71 | 14.58 | 14.91 | - | - | 0 | - | 0.00% |
| 1996-12-16 | 0 | 56.75 | 56.50 | 58.00 | 56.75 | 57.00 | 2,500 | 142,250 | 56.900 | 14.71 | 14.65 | 15.04 | 14.71 | 14.78 | 9,644 | 14.750 | 0.44% |
| 1996-12-13 | 0 | 56.50 | 56.00 | 56.50 | 55.75 | 56.50 | 9,500 | 533,375 | 56.145 | 14.65 | 14.52 | 14.65 | 14.45 | 14.65 | 36,647 | 14.554 | 0.00% |
| 1996-12-12 | 0 | 56.50 | 56.25 | 57.00 | 56.00 | 56.50 | 4,500 | 253,250 | 56.278 | 14.65 | 14.58 | 14.78 | 14.52 | 14.65 | 17,359 | 14.589 | 0.89% |
| 1996-12-11 | 0 | 56.00 | 56.00 | 56.50 | 56.00 | 56.50 | 1,500 | 84,250 | 56.167 | 14.52 | 14.52 | 14.65 | 14.52 | 14.65 | 5,786 | 14.560 | -0.44% |
| 1996-12-10 | 0 | 56.25 | 56.25 | 56.75 | 55.25 | 56.25 | 9,000 | 504,750 | 56.083 | 14.58 | 14.58 | 14.71 | 14.32 | 14.58 | 34,719 | 14.538 | 1.35% |
| 1996-12-09 | 0 | 55.50 | 54.50 | 56.00 | 55.00 | 56.50 | 4,000 | 223,000 | 55.750 | 14.39 | 14.13 | 14.52 | 14.26 | 14.65 | 15,430 | 14.452 | -2.20% |
| 1996-12-06 | 0 | 56.75 | 55.25 | 56.75 | 55.25 | 56.75 | 4,000 | 224,625 | 56.156 | 14.71 | 14.32 | 14.71 | 14.32 | 14.71 | 15,430 | 14.557 | -0.44% |
| 1996-12-05 | 0 | 57.00 | 56.50 | 58.00 | 57.00 | 58.00 | 2,500 | 143,000 | 57.200 | 14.78 | 14.65 | 15.04 | 14.78 | 15.04 | 9,644 | 14.828 | 0.00% |
| 1996-12-04 | 0 | 57.00 | 56.75 | 57.00 | 57.00 | 57.00 | 2,500 | 142,500 | 57.000 | 14.78 | 14.71 | 14.78 | 14.78 | 14.78 | 9,644 | 14.776 | 0.00% |
| 1996-12-03 | 0 | 57.00 | 56.50 | 57.50 | 57.00 | 57.25 | 2,500 | 142,875 | 57.150 | 14.78 | 14.65 | 14.91 | 14.78 | 14.84 | 9,644 | 14.815 | -0.44% |
| 1996-12-02 | 0 | 57.25 | 56.50 | 57.25 | 57.25 | 57.25 | 2,500 | 143,125 | 57.250 | 14.84 | 14.65 | 14.84 | 14.84 | 14.84 | 9,644 | 14.841 | 2.23% |
| 1996-11-29 | 0 | 56.00 | 55.50 | 57.00 | 56.00 | 56.50 | 6,500 | 364,250 | 56.038 | 14.52 | 14.39 | 14.78 | 14.52 | 14.65 | 25,074 | 14.527 | 0.90% |
| 1996-11-28 | 0 | 55.50 | 55.50 | 56.50 | 55.50 | 58.50 | 10,500 | 593,000 | 56.476 | 14.39 | 14.39 | 14.65 | 14.39 | 15.16 | 40,505 | 14.640 | -4.31% |
| 1996-11-27 | 0 | 58.00 | 57.50 | 59.00 | 58.00 | 59.50 | 9,500 | 561,000 | 59.053 | 15.04 | 14.91 | 15.29 | 15.04 | 15.42 | 36,647 | 15.308 | -0.85% |
| 1996-11-26 | 0 | 58.50 | 58.50 | 59.00 | 58.50 | 59.25 | 11,500 | 676,375 | 58.815 | 15.16 | 15.16 | 15.29 | 15.16 | 15.36 | 44,363 | 15.247 | -0.85% |
| 1996-11-25 | 0 | 59.00 | 58.00 | 59.50 | 55.00 | 61.00 | 20,500 | 1,217,750 | 59.402 | 15.29 | 15.04 | 15.42 | 14.26 | 15.81 | 79,081 | 15.399 | 9.26% |
| 1996-11-22 | 0 | 54.00 | 53.50 | 54.50 | 50.50 | 54.00 | 14,500 | 775,750 | 53.500 | 14.00 | 13.87 | 14.13 | 13.09 | 14.00 | 55,935 | 13.869 | 6.93% |
| 1996-11-21 | 0 | 50.50 | 49.50 | 50.50 | 49.20 | 50.50 | 7,000 | 349,600 | 49.943 | 13.09 | 12.83 | 13.09 | 12.75 | 13.09 | 27,003 | 12.947 | 3.48% |
| 1996-11-20 | 0 | 48.80 | 48.60 | 49.20 | 48.60 | 48.80 | 1,500 | 73,100 | 48.733 | 12.65 | 12.60 | 12.75 | 12.60 | 12.65 | 5,786 | 12.633 | 1.24% |
| 1996-11-19 | 0 | 48.20 | 48.10 | 48.40 | 48.00 | 48.20 | 4,500 | 216,400 | 48.089 | 12.49 | 12.47 | 12.55 | 12.44 | 12.49 | 17,359 | 12.466 | 1.05% |
| 1996-11-18 | 0 | 47.70 | 47.50 | 48.00 | 47.60 | 47.70 | 3,500 | 166,700 | 47.629 | 12.37 | 12.31 | 12.44 | 12.34 | 12.37 | 13,502 | 12.347 | 1.06% |
| 1996-11-15 | 0 | 47.20 | 46.80 | 47.70 | 47.20 | 47.20 | 1,000 | 47,200 | 47.200 | 12.24 | 12.13 | 12.37 | 12.24 | 12.24 | 3,858 | 12.236 | -0.84% |
| 1996-11-14 | 0 | 47.60 | 47.20 | 47.60 | 47.20 | 47.60 | 2,000 | 94,600 | 47.300 | 12.34 | 12.24 | 12.34 | 12.24 | 12.34 | 7,715 | 12.261 | 0.85% |
| 1996-11-13 | 0 | 47.20 | 46.90 | 47.50 | - | - | 0 | 0 | - | 12.24 | 12.16 | 12.31 | - | - | 0 | - | 0.00% |
| 1996-11-12 | 0 | 47.20 | - | 47.50 | - | - | 0 | 0 | - | 12.24 | - | 12.31 | - | - | 0 | - | 0.00% |
| 1996-11-11 | 0 | 47.20 | 46.80 | 47.40 | 47.20 | 47.20 | 5,000 | 236,000 | 47.200 | 12.24 | 12.13 | 12.29 | 12.24 | 12.24 | 19,288 | 12.236 | 0.43% |
| 1996-11-08 | 0 | 47.00 | 47.00 | 47.20 | 47.00 | 47.20 | 2,500 | 117,800 | 47.120 | 12.18 | 12.18 | 12.24 | 12.18 | 12.24 | 9,644 | 12.215 | 0.00% |
| 1996-11-07 | 0 | 47.00 | 47.00 | 47.20 | 47.00 | 47.20 | 6,500 | 306,100 | 47.092 | 12.18 | 12.18 | 12.24 | 12.18 | 12.24 | 25,074 | 12.208 | 0.43% |
| 1996-11-06 | 0 | 46.80 | 46.80 | 47.00 | 46.80 | 47.10 | 4,000 | 187,550 | 46.888 | 12.13 | 12.13 | 12.18 | 12.13 | 12.21 | 15,430 | 12.155 | 0.00% |
| 1996-11-05 | 0 | 46.80 | 46.80 | 47.00 | 46.80 | 47.10 | 7,000 | 328,300 | 46.900 | 12.13 | 12.13 | 12.18 | 12.13 | 12.21 | 27,003 | 12.158 | -0.43% |
| 1996-11-04 | 0 | 47.00 | 46.80 | 47.00 | 46.80 | 47.00 | 8,000 | 375,000 | 46.875 | 12.18 | 12.13 | 12.18 | 12.13 | 12.18 | 30,861 | 12.151 | 0.43% |
| 1996-11-01 | 0 | 46.80 | 46.50 | 46.80 | 46.50 | 46.80 | 2,500 | 116,400 | 46.560 | 12.13 | 12.05 | 12.13 | 12.05 | 12.13 | 9,644 | 12.070 | 0.86% |
| 1996-10-31 | 0 | 46.40 | 46.10 | 46.50 | 46.40 | 46.40 | 1,000 | 46,400 | 46.400 | 12.03 | 11.95 | 12.05 | 12.03 | 12.03 | 3,858 | 12.028 | 0.87% |
| 1996-10-30 | 0 | 46.00 | 46.00 | 46.20 | - | - | 0 | 0 | - | 11.92 | 11.92 | 11.98 | - | - | 0 | - | 0.00% |
| 1996-10-29 | 0 | 46.00 | 46.00 | 46.50 | 46.00 | 46.00 | 4,500 | 207,000 | 46.000 | 11.92 | 11.92 | 12.05 | 11.92 | 11.92 | 17,359 | 11.924 | -1.08% |
| 1996-10-28 | 0 | 46.50 | - | 46.80 | - | - | 0 | 0 | - | 12.05 | - | 12.13 | - | - | 0 | - | 0.00% |
| 1996-10-25 | 0 | 46.50 | - | 47.00 | 46.50 | 46.80 | 3,000 | 140,100 | 46.700 | 12.05 | - | 12.18 | 12.05 | 12.13 | 11,573 | 12.106 | -0.21% |
| 1996-10-24 | 0 | 46.60 | 46.50 | 46.80 | 46.50 | 46.70 | 4,000 | 186,450 | 46.613 | 12.08 | 12.05 | 12.13 | 12.05 | 12.11 | 15,430 | 12.083 | 0.00% |
| 1996-10-23 | 0 | 46.60 | 46.50 | 46.80 | 46.40 | 46.60 | 1,500 | 69,700 | 46.467 | 12.08 | 12.05 | 12.13 | 12.03 | 12.08 | 5,786 | 12.045 | 0.43% |
| 1996-10-22 | 0 | 46.40 | 46.30 | 46.80 | 46.30 | 46.40 | 2,500 | 115,800 | 46.320 | 12.03 | 12.00 | 12.13 | 12.00 | 12.03 | 9,644 | 12.007 | 0.65% |
| 1996-10-18 | 0 | 46.10 | 46.10 | 46.20 | 46.00 | 46.00 | 2,250 | 103,125 | 45.833 | 11.95 | 11.95 | 11.98 | 11.92 | 11.92 | 8,680 | 11.881 | 0.22% |
| 1996-10-17 | 0 | 46.00 | 45.90 | 46.00 | - | - | 0 | 0 | - | 11.92 | 11.90 | 11.92 | - | - | 0 | - | 0.00% |
| 1996-10-16 | 0 | 46.00 | 45.90 | 46.00 | 46.00 | 46.00 | 22,500 | 1,035,000 | 46.000 | 11.92 | 11.90 | 11.92 | 11.92 | 11.92 | 86,796 | 11.924 | 0.00% |
| 1996-10-15 | 0 | 46.00 | 45.90 | 46.00 | 46.00 | 46.00 | 11,000 | 506,000 | 46.000 | 11.92 | 11.90 | 11.92 | 11.92 | 11.92 | 42,434 | 11.924 | 0.00% |
| 1996-10-14 | 0 | 46.00 | 45.80 | 46.00 | 46.00 | 46.00 | 17,000 | 782,000 | 46.000 | 11.92 | 11.87 | 11.92 | 11.92 | 11.92 | 65,579 | 11.924 | 0.00% |
| 1996-10-11 | 0 | 46.00 | 45.80 | 46.00 | 46.00 | 46.00 | 6,000 | 276,000 | 46.000 | 11.92 | 11.87 | 11.92 | 11.92 | 11.92 | 23,146 | 11.924 | 0.00% |
| 1996-10-10 | 0 | 46.00 | 45.80 | 46.00 | 46.00 | 46.00 | 14,000 | 644,000 | 46.000 | 11.92 | 11.87 | 11.92 | 11.92 | 11.92 | 54,007 | 11.924 | 0.00% |
| 1996-10-09 | 0 | 46.00 | 45.90 | 46.00 | 45.80 | 46.00 | 13,000 | 597,600 | 45.969 | 11.92 | 11.90 | 11.92 | 11.87 | 11.92 | 50,149 | 11.917 | 0.00% |
| 1996-10-08 | 0 | 46.00 | 45.80 | 46.00 | 46.00 | 46.00 | 1,000 | 46,000 | 46.000 | 11.92 | 11.87 | 11.92 | 11.92 | 11.92 | 3,858 | 11.924 | 0.00% |
| 1996-10-07 | 0 | 46.00 | 45.90 | 46.00 | 46.00 | 46.00 | 5,000 | 230,000 | 46.000 | 11.92 | 11.90 | 11.92 | 11.92 | 11.92 | 19,288 | 11.924 | 0.66% |
| 1996-10-04 | 0 | 45.70 | 45.70 | - | - | - | 0 | 0 | - | 11.85 | 11.85 | - | - | - | 0 | - | 0.00% |
| 1996-10-03 | 0 | 45.70 | 45.70 | 46.00 | - | - | 0 | 0 | - | 11.85 | 11.85 | 11.92 | - | - | 0 | - | 0.00% |
| 1996-10-02 | 0 | 45.70 | 45.70 | 46.00 | 45.70 | 46.00 | 7,500 | 344,550 | 45.940 | 11.85 | 11.85 | 11.92 | 11.85 | 11.92 | 28,932 | 11.909 | -0.65% |
| 1996-10-01 | 0 | 46.00 | 45.90 | 46.10 | 45.90 | 46.00 | 13,500 | 620,950 | 45.996 | 11.92 | 11.90 | 11.95 | 11.90 | 11.92 | 52,078 | 11.924 | 0.00% |
| 1996-09-30 | 0 | 46.00 | 45.80 | 46.00 | 46.00 | 46.00 | 15,500 | 713,000 | 46.000 | 11.92 | 11.87 | 11.92 | 11.92 | 11.92 | 59,793 | 11.924 | 0.44% |
| 1996-09-27 | 0 | 45.80 | 45.60 | 45.70 | 45.70 | 45.70 | 2,000 | 91,400 | 45.700 | 11.87 | 11.82 | 11.85 | 11.85 | 11.85 | 7,715 | 11.847 | 0.00% |
| 1996-09-26 | 0 | 45.80 | 45.80 | 46.00 | 45.70 | 45.70 | 500 | 22,850 | 45.700 | 11.87 | 11.87 | 11.92 | 11.85 | 11.85 | 1,929 | 11.847 | 0.44% |
| 1996-09-25 | 0 | 45.60 | 45.60 | 46.00 | 45.60 | 46.00 | 1,500 | 68,600 | 45.733 | 11.82 | 11.82 | 11.92 | 11.82 | 11.92 | 5,786 | 11.855 | 0.00% |
| 1996-09-24 | 0 | 45.60 | 45.60 | 45.90 | 45.50 | 45.60 | 4,000 | 182,250 | 45.563 | 11.82 | 11.82 | 11.90 | 11.79 | 11.82 | 15,430 | 11.811 | -0.44% |
| 1996-09-23 | 0 | 45.80 | 45.60 | 45.90 | 45.60 | 46.00 | 15,000 | 687,600 | 45.840 | 11.87 | 11.82 | 11.90 | 11.82 | 11.92 | 57,864 | 11.883 | 0.44% |
| 1996-09-20 | 0 | 45.60 | 45.40 | 45.60 | 45.60 | 45.60 | 4,000 | 182,400 | 45.600 | 11.82 | 11.77 | 11.82 | 11.82 | 11.82 | 15,430 | 11.821 | -0.44% |
| 1996-09-19 | 0 | 45.80 | 45.60 | - | - | - | 0 | 0 | - | 11.87 | 11.82 | - | - | - | 0 | - | 0.00% |
| 1996-09-18 | 0 | 45.80 | 45.60 | 46.00 | 45.80 | 45.80 | 1,000 | 45,800 | 45.800 | 11.87 | 11.82 | 11.92 | 11.87 | 11.87 | 3,858 | 11.873 | 0.00% |
| 1996-09-17 | 0 | 45.80 | 45.60 | - | - | - | 0 | 0 | - | 11.87 | 11.82 | - | - | - | 0 | - | 0.00% |
| 1996-09-16 | 0 | 45.80 | 45.50 | - | - | - | 0 | 0 | - | 11.87 | 11.79 | - | - | - | 0 | - | 0.00% |
| 1996-09-13 | 0 | 45.80 | 45.40 | - | - | - | 0 | 0 | - | 11.87 | 11.77 | - | - | - | 0 | - | 0.00% |
| 1996-09-12 | 0 | 45.80 | - | - | 45.80 | 46.00 | 1,500 | 68,800 | 45.867 | 11.87 | - | - | 11.87 | 11.92 | 5,786 | 11.890 | -0.43% |
| 1996-09-11 | 0 | 46.00 | 45.60 | 46.00 | 46.00 | 46.00 | 5,000 | 230,000 | 46.000 | 11.92 | 11.82 | 11.92 | 11.92 | 11.92 | 19,288 | 11.924 | 0.00% |
| 1996-09-10 | 0 | 46.00 | - | 46.30 | - | - | 0 | 0 | - | 11.92 | - | 12.00 | - | - | 0 | - | 0.00% |
| 1996-09-09 | 0 | 46.00 | - | 46.40 | - | - | 0 | 0 | - | 11.92 | - | 12.03 | - | - | 0 | - | 0.00% |
| 1996-09-06 | 0 | 46.00 | 45.80 | 46.20 | - | - | 0 | 0 | - | 11.92 | 11.87 | 11.98 | - | - | 0 | - | 0.00% |
| 1996-09-05 | 0 | 46.00 | 46.00 | 46.20 | - | - | 0 | 0 | - | 11.92 | 11.92 | 11.98 | - | - | 0 | - | 0.00% |
| 1996-09-04 | 0 | 46.00 | 45.60 | 46.30 | 46.00 | 46.00 | 2,000 | 92,000 | 46.000 | 11.92 | 11.82 | 12.00 | 11.92 | 11.92 | 7,715 | 11.924 | 0.00% |
| 1996-09-03 | 0 | 46.00 | 45.60 | 46.20 | 46.00 | 46.00 | 1,000 | 46,000 | 46.000 | 11.92 | 11.82 | 11.98 | 11.92 | 11.92 | 3,858 | 11.924 | 0.00% |
| 1996-09-02 | 0 | 46.00 | 45.30 | 46.00 | 46.00 | 46.00 | 1,000 | 46,000 | 46.000 | 11.92 | 11.74 | 11.92 | 11.92 | 11.92 | 3,858 | 11.924 | 0.22% |
| 1996-08-30 | 0 | 45.90 | 45.50 | 46.00 | 45.70 | 46.00 | 8,000 | 366,850 | 45.856 | 11.90 | 11.79 | 11.92 | 11.85 | 11.92 | 30,861 | 11.887 | 0.88% |
| 1996-08-29 | 0 | 45.50 | 45.50 | 45.90 | 45.50 | 45.50 | 4,000 | 182,000 | 45.500 | 11.79 | 11.79 | 11.90 | 11.79 | 11.79 | 15,430 | 11.795 | 1.11% |
| 1996-08-28 | 0 | 45.00 | 44.90 | - | - | - | 0 | 0 | - | 11.67 | 11.64 | - | - | - | 0 | - | 0.00% |
| 1996-08-27 | 0 | 45.00 | 44.90 | - | - | - | 0 | 0 | - | 11.67 | 11.64 | - | - | - | 0 | - | 0.00% |
| 1996-08-23 | 0 | 45.00 | 44.80 | - | - | - | 0 | 0 | - | 11.67 | 11.61 | - | - | - | 0 | - | 0.00% |
| 1996-08-22 | 0 | 45.00 | 45.00 | 45.40 | 45.00 | 45.00 | 4,000 | 180,000 | 45.000 | 11.67 | 11.67 | 11.77 | 11.67 | 11.67 | 15,430 | 11.665 | 0.00% |
| 1996-08-21 | 0 | 45.00 | 44.80 | - | - | - | 0 | 0 | - | 11.67 | 11.61 | - | - | - | 0 | - | 0.00% |
| 1996-08-20 | 0 | 45.00 | 44.70 | - | 45.00 | 45.00 | 2,500 | 112,500 | 45.000 | 11.67 | 11.59 | - | 11.67 | 11.67 | 9,644 | 11.665 | 0.00% |
| 1996-08-19 | 0 | 45.00 | 44.60 | 45.00 | - | - | 0 | 0 | - | 11.67 | 11.56 | 11.67 | - | - | 0 | - | 0.00% |
| 1996-08-16 | 0 | 45.00 | 44.60 | 45.00 | - | - | 0 | 0 | - | 11.67 | 11.56 | 11.67 | - | - | 0 | - | 0.00% |
| 1996-08-15 | 0 | 45.00 | 44.60 | 45.00 | 45.00 | 45.00 | 2,000 | 90,000 | 45.000 | 11.67 | 11.56 | 11.67 | 11.67 | 11.67 | 7,715 | 11.665 | 0.00% |
| 1996-08-14 | 0 | 45.00 | 44.60 | 45.20 | - | - | 0 | 0 | - | 11.67 | 11.56 | 11.72 | - | - | 0 | - | 0.00% |
| 1996-08-13 | 0 | 45.00 | 44.80 | 45.20 | 45.00 | 45.00 | 1,000 | 45,000 | 45.000 | 11.67 | 11.61 | 11.72 | 11.67 | 11.67 | 3,858 | 11.665 | 0.00% |
| 1996-08-12 | 0 | 45.00 | 44.80 | 45.20 | - | - | 0 | 0 | - | 11.67 | 11.61 | 11.72 | - | - | 0 | - | 0.00% |
| 1996-08-09 | 0 | 45.00 | 44.80 | 45.20 | - | - | 0 | 0 | - | 11.67 | 11.61 | 11.72 | - | - | 0 | - | 0.00% |
| 1996-08-08 | 0 | 45.00 | 44.80 | 45.20 | - | - | 0 | 0 | - | 11.67 | 11.61 | 11.72 | - | - | 0 | - | 0.00% |
| 1996-08-07 | 0 | 45.00 | 44.80 | 45.00 | 45.00 | 45.20 | 1,500 | 67,700 | 45.133 | 11.67 | 11.61 | 11.67 | 11.67 | 11.72 | 5,786 | 11.700 | 0.67% |
| 1996-08-06 | 0 | 44.70 | 44.80 | - | 44.70 | 44.80 | 3,500 | 156,700 | 44.771 | 11.59 | 11.61 | - | 11.59 | 11.61 | 13,502 | 11.606 | 0.45% |
| 1996-08-05 | 0 | 44.50 | 44.50 | 44.80 | 44.40 | 44.40 | 1,000 | 44,400 | 44.400 | 11.54 | 11.54 | 11.61 | 11.51 | 11.51 | 3,858 | 11.510 | 0.68% |
| 1996-08-02 | 0 | 44.20 | 44.20 | 44.50 | - | - | 0 | 0 | - | 11.46 | 11.46 | 11.54 | - | - | 0 | - | 0.00% |
| 1996-08-01 | 0 | 44.20 | 44.10 | 44.30 | - | - | 0 | 0 | - | 11.46 | 11.43 | 11.48 | - | - | 0 | - | 0.00% |
| 1996-07-31 | 0 | 44.20 | 44.00 | 44.50 | - | - | 0 | 0 | - | 11.46 | 11.41 | 11.54 | - | - | 0 | - | 0.00% |
| 1996-07-30 | 0 | 44.20 | 44.00 | 44.20 | 44.00 | 44.20 | 3,000 | 132,200 | 44.067 | 11.46 | 11.41 | 11.46 | 11.41 | 11.46 | 11,573 | 11.423 | 0.45% |
| 1996-07-29 | 0 | 44.00 | 44.00 | 44.50 | 44.00 | 44.00 | 3,000 | 132,000 | 44.000 | 11.41 | 11.41 | 11.54 | 11.41 | 11.41 | 11,573 | 11.406 | -0.23% |
| 1996-07-26 | 0 | 44.10 | 44.00 | - | - | - | 0 | 0 | - | 11.43 | 11.41 | - | - | - | 0 | - | 0.00% |
| 1996-07-25 | 0 | 44.10 | 43.80 | - | 44.10 | 44.10 | 2,000 | 88,200 | 44.100 | 11.43 | 11.35 | - | 11.43 | 11.43 | 7,715 | 11.432 | -0.90% |
| 1996-07-24 | 0 | 44.50 | 44.10 | 44.50 | - | - | 0 | 0 | - | 11.54 | 11.43 | 11.54 | - | - | 0 | - | 0.00% |
| 1996-07-23 | 0 | 44.50 | 44.20 | 44.60 | - | - | 0 | 0 | - | 11.54 | 11.46 | 11.56 | - | - | 0 | - | 0.00% |
| 1996-07-22 | 0 | 44.50 | 44.10 | 44.80 | 44.50 | 44.50 | 1,000 | 44,500 | 44.500 | 11.54 | 11.43 | 11.61 | 11.54 | 11.54 | 3,858 | 11.536 | 0.91% |
| 1996-07-19 | 0 | 44.10 | 44.10 | 44.80 | 44.00 | 44.00 | 1,000 | 44,000 | 44.000 | 11.43 | 11.43 | 11.61 | 11.41 | 11.41 | 3,858 | 11.406 | 0.23% |
| 1996-07-18 | 0 | 44.00 | 44.00 | 44.80 | - | - | 0 | 0 | - | 11.41 | 11.41 | 11.61 | - | - | 0 | - | 0.00% |
| 1996-07-17 | 0 | 44.00 | 44.00 | 44.40 | 43.90 | 44.20 | 4,500 | 198,250 | 44.056 | 11.41 | 11.41 | 11.51 | 11.38 | 11.46 | 17,359 | 11.420 | 0.00% |
| 1996-07-16 | 0 | 44.00 | 43.80 | 44.80 | 44.00 | 44.10 | 3,500 | 154,150 | 44.043 | 11.41 | 11.35 | 11.61 | 11.41 | 11.43 | 13,502 | 11.417 | -1.79% |
| 1996-07-15 | 0 | 44.80 | - | 44.80 | - | - | 0 | 0 | - | 11.61 | - | 11.61 | - | - | 0 | - | 0.00% |
| 1996-07-12 | 0 | 44.80 | - | 44.80 | - | - | 0 | 0 | - | 11.61 | - | 11.61 | - | - | 0 | - | 0.00% |
| 1996-07-11 | 0 | 44.80 | 44.30 | 45.00 | 44.80 | 44.80 | 2,000 | 89,600 | 44.800 | 11.61 | 11.48 | 11.67 | 11.61 | 11.61 | 7,715 | 11.613 | 0.00% |
| 1996-07-10 | 0 | 44.80 | 44.50 | 44.80 | 44.60 | 44.80 | 7,500 | 335,600 | 44.747 | 11.61 | 11.54 | 11.61 | 11.56 | 11.61 | 28,932 | 11.600 | 0.45% |
| 1996-07-09 | 0 | 44.60 | 44.20 | 44.60 | - | - | 0 | 0 | - | 11.56 | 11.46 | 11.56 | - | - | 0 | - | 0.00% |
| 1996-07-08 | 0 | 44.60 | 44.00 | - | - | - | 0 | 0 | - | 11.56 | 11.41 | - | - | - | 0 | - | 0.00% |
| 1996-07-05 | 0 | 44.60 | 44.20 | - | - | - | 0 | 0 | - | 11.56 | 11.46 | - | - | - | 0 | - | -0.00% |
| 1996-07-04 | 0 | 46.40 | 46.30 | 46.60 | 46.40 | 46.40 | 1,000 | 46,400 | 46.400 | 11.56 | 11.54 | 11.61 | 11.56 | 11.56 | 4,013 | 11.562 | -0.64% |
| 1996-07-03 | 0 | 46.70 | 46.70 | 47.00 | 46.40 | 46.70 | 4,500 | 209,700 | 46.600 | 11.64 | 11.64 | 11.71 | 11.56 | 11.64 | 18,060 | 11.611 | 1.52% |
| 1996-07-02 | 0 | 46.00 | 46.00 | 46.60 | 46.00 | 46.00 | 34,000 | 1,564,000 | 46.000 | 11.46 | 11.46 | 11.61 | 11.46 | 11.46 | 136,452 | 11.462 | -0.43% |
| 1996-07-01 | 0 | 46.20 | 46.10 | - | 46.00 | 46.20 | 14,000 | 644,400 | 46.029 | 11.51 | 11.49 | - | 11.46 | 11.51 | 56,186 | 11.469 | 0.43% |
| 1996-06-28 | 0 | 46.00 | 46.00 | 46.40 | 46.00 | 46.00 | 1,000 | 46,000 | 46.000 | 11.46 | 11.46 | 11.56 | 11.46 | 11.46 | 4,013 | 11.462 | 0.88% |
| 1996-06-27 | 0 | 45.60 | 45.60 | 46.00 | 45.60 | 46.00 | 23,000 | 1,052,900 | 45.778 | 11.36 | 11.36 | 11.46 | 11.36 | 11.46 | 92,306 | 11.407 | -0.87% |
| 1996-06-26 | 0 | 46.00 | 45.90 | 46.20 | 46.00 | 46.20 | 32,000 | 1,473,400 | 46.044 | 11.46 | 11.44 | 11.51 | 11.46 | 11.51 | 128,426 | 11.473 | -0.65% |
| 1996-06-25 | 0 | 46.30 | - | - | 46.00 | 46.60 | 20,000 | 924,000 | 46.200 | 11.54 | - | - | 11.46 | 11.61 | 80,266 | 11.512 | 0.65% |
| 1996-06-24 | 0 | 46.00 | 45.90 | - | 46.00 | 46.20 | 18,000 | 828,100 | 46.006 | 11.46 | 11.44 | - | 11.46 | 11.51 | 72,239 | 11.463 | 0.00% |
| 1996-06-21 | 0 | 46.00 | 45.60 | - | - | - | 0 | 0 | - | 11.46 | 11.36 | - | - | - | 0 | - | 0.00% |
| 1996-06-19 | 0 | 46.00 | 45.90 | 46.00 | 46.00 | 46.10 | 10,000 | 460,150 | 46.015 | 11.46 | 11.44 | 11.46 | 11.46 | 11.49 | 40,133 | 11.466 | -0.43% |
| 1996-06-18 | 0 | 46.20 | 45.80 | 46.40 | - | - | 0 | 0 | - | 11.51 | 11.41 | 11.56 | - | - | 0 | - | 0.00% |
| 1996-06-14 | 0 | 46.20 | 45.90 | 46.20 | 46.00 | 46.20 | 9,000 | 414,400 | 46.044 | 11.51 | 11.44 | 11.51 | 11.46 | 11.51 | 36,120 | 11.473 | 0.00% |
| 1996-06-13 | 0 | 46.20 | 46.00 | 46.20 | 46.10 | 46.40 | 5,500 | 254,300 | 46.236 | 11.51 | 11.46 | 11.51 | 11.49 | 11.56 | 22,073 | 11.521 | 0.00% |
| 1996-06-12 | 0 | 46.20 | 46.10 | 46.30 | - | - | 0 | 0 | - | 11.51 | 11.49 | 11.54 | - | - | 0 | - | 0.00% |
| 1996-06-11 | 0 | 46.20 | 46.10 | 46.20 | 46.20 | 46.30 | 1,000 | 46,250 | 46.250 | 11.51 | 11.49 | 11.51 | 11.51 | 11.54 | 4,013 | 11.524 | 0.00% |
| 1996-06-10 | 0 | 46.20 | 46.10 | 46.20 | 46.10 | 46.30 | 14,000 | 647,150 | 46.225 | 11.51 | 11.49 | 11.51 | 11.49 | 11.54 | 56,186 | 11.518 | 0.00% |
| 1996-06-07 | 0 | 46.20 | 46.10 | 46.20 | 46.20 | 46.30 | 10,500 | 485,150 | 46.205 | 11.51 | 11.49 | 11.51 | 11.51 | 11.54 | 42,140 | 11.513 | 0.00% |
| 1996-06-06 | 0 | 46.20 | 46.10 | 46.30 | 46.20 | 46.60 | 16,500 | 765,350 | 46.385 | 11.51 | 11.49 | 11.54 | 11.51 | 11.61 | 66,219 | 11.558 | -0.22% |
| 1996-06-05 | 0 | 46.30 | 46.00 | 46.30 | 46.20 | 46.30 | 10,500 | 485,700 | 46.257 | 11.54 | 11.46 | 11.54 | 11.51 | 11.54 | 42,140 | 11.526 | 0.22% |
| 1996-06-04 | 0 | 46.20 | 46.20 | - | 46.20 | 46.20 | 4,000 | 184,800 | 46.200 | 11.51 | 11.51 | - | 11.51 | 11.51 | 16,053 | 11.512 | -0.22% |
| 1996-06-03 | 0 | 46.30 | 46.30 | - | - | - | 0 | 0 | - | 11.54 | 11.54 | - | - | - | 0 | - | 0.22% |
| 1996-05-31 | 0 | 46.20 | - | 46.60 | 46.20 | 46.30 | 5,500 | 254,550 | 46.282 | 11.51 | - | 11.61 | 11.51 | 11.54 | 22,073 | 11.532 | -0.22% |
| 1996-05-30 | 0 | 46.30 | 46.00 | 46.60 | - | - | 0 | 0 | - | 11.54 | 11.46 | 11.61 | - | - | 0 | - | 0.00% |
| 1996-05-29 | 0 | 46.30 | 46.30 | 46.60 | - | - | 0 | 0 | - | 11.54 | 11.54 | 11.61 | - | - | 0 | - | 0.00% |
| 1996-05-28 | 0 | 46.30 | - | 46.80 | 46.30 | 46.30 | 6,000 | 277,800 | 46.300 | 11.54 | - | 11.66 | 11.54 | 11.54 | 24,080 | 11.537 | -0.64% |
| 1996-05-27 | 0 | 46.60 | - | 46.60 | 46.60 | 46.60 | 500 | 23,300 | 46.600 | 11.61 | - | 11.61 | 11.61 | 11.61 | 2,007 | 11.611 | -0.43% |
| 1996-05-24 | 0 | 46.80 | - | 46.80 | 46.80 | 46.80 | 2,000 | 93,600 | 46.800 | 11.66 | - | 11.66 | 11.66 | 11.66 | 8,027 | 11.661 | 0.65% |
| 1996-05-23 | 0 | 46.50 | 46.20 | 46.80 | 46.50 | 46.90 | 28,500 | 1,325,450 | 46.507 | 11.59 | 11.51 | 11.66 | 11.59 | 11.69 | 114,379 | 11.588 | 0.00% |
| 1996-05-22 | 0 | 46.50 | 46.00 | 46.80 | - | - | 0 | 0 | - | 11.59 | 11.46 | 11.66 | - | - | 0 | - | 0.00% |
| 1996-05-21 | 0 | 46.50 | 46.00 | 46.50 | 46.50 | 46.50 | 500 | 23,250 | 46.500 | 11.59 | 11.46 | 11.59 | 11.59 | 11.59 | 2,007 | 11.586 | 0.87% |
| 1996-05-20 | 0 | 46.10 | 45.80 | 46.80 | 46.10 | 46.20 | 3,000 | 138,400 | 46.133 | 11.49 | 11.41 | 11.66 | 11.49 | 11.51 | 12,040 | 11.495 | -0.86% |
| 1996-05-17 | 0 | 46.50 | 45.60 | 46.80 | 46.00 | 46.50 | 1,500 | 69,250 | 46.167 | 11.59 | 11.36 | 11.66 | 11.46 | 11.59 | 6,020 | 11.503 | 0.00% |
| 1996-05-16 | 0 | 46.50 | 46.00 | 46.70 | 46.20 | 46.50 | 5,000 | 231,150 | 46.230 | 11.59 | 11.46 | 11.64 | 11.51 | 11.59 | 20,066 | 11.519 | 0.43% |
| 1996-05-15 | 0 | 46.30 | 46.10 | 46.50 | - | - | 0 | 0 | - | 11.54 | 11.49 | 11.59 | - | - | 0 | - | 0.00% |
| 1996-05-14 | 0 | 46.30 | 46.00 | 46.30 | 46.30 | 46.30 | 7,000 | 324,100 | 46.300 | 11.54 | 11.46 | 11.54 | 11.54 | 11.54 | 28,093 | 11.537 | -0.43% |
| 1996-05-13 | 0 | 46.50 | 46.10 | 46.70 | 46.30 | 46.50 | 7,000 | 325,100 | 46.443 | 11.59 | 11.49 | 11.64 | 11.54 | 11.59 | 28,093 | 11.572 | 0.43% |
| 1996-05-10 | 0 | 46.30 | 45.90 | 46.30 | 46.30 | 46.30 | 1,000 | 46,300 | 46.300 | 11.54 | 11.44 | 11.54 | 11.54 | 11.54 | 4,013 | 11.537 | 0.00% |
| 1996-05-09 | 0 | 46.30 | 46.00 | 46.30 | - | - | 0 | 0 | - | 11.54 | 11.46 | 11.54 | - | - | 0 | - | 0.00% |
| 1996-05-08 | 0 | 46.30 | 45.90 | 46.30 | - | - | 0 | 0 | - | 11.54 | 11.44 | 11.54 | - | - | 0 | - | -0.43% |
| 1996-05-07 | 0 | 46.50 | 46.10 | 46.50 | 46.70 | 46.70 | 500 | 23,350 | 46.700 | 11.59 | 11.49 | 11.59 | 11.64 | 11.64 | 2,007 | 11.636 | 0.43% |
| 1996-05-06 | 0 | 46.30 | 46.30 | 46.60 | - | - | 0 | 0 | - | 11.54 | 11.54 | 11.61 | - | - | 0 | - | 0.22% |
| 1996-05-03 | 0 | 46.20 | 46.00 | 46.20 | 46.10 | 46.20 | 45,500 | 2,097,700 | 46.103 | 11.51 | 11.46 | 11.51 | 11.49 | 11.51 | 182,605 | 11.488 | -0.43% |
| 1996-05-02 | 0 | 46.40 | 46.30 | 46.60 | 46.40 | 46.50 | 11,000 | 511,400 | 46.491 | 11.56 | 11.54 | 11.61 | 11.56 | 11.59 | 44,146 | 11.584 | -0.85% |
| 1996-05-01 | 0 | 46.80 | - | 46.80 | 46.40 | 46.40 | 1,000 | 46,400 | 46.400 | 11.66 | - | 11.66 | 11.56 | 11.56 | 4,013 | 11.562 | 0.00% |
| 1996-04-30 | 0 | 46.80 | 46.40 | 46.80 | 47.20 | 47.50 | 1,000 | 47,350 | 47.350 | 11.66 | 11.56 | 11.66 | 11.76 | 11.84 | 4,013 | 11.798 | 0.86% |
| 1996-04-29 | 0 | 46.40 | 46.30 | 46.80 | 46.40 | 46.40 | 1,000 | 46,400 | 46.400 | 11.56 | 11.54 | 11.66 | 11.56 | 11.56 | 4,013 | 11.562 | -0.64% |
| 1996-04-26 | 0 | 46.70 | 46.20 | 46.70 | 46.30 | 46.70 | 8,000 | 370,850 | 46.356 | 11.64 | 11.51 | 11.64 | 11.54 | 11.64 | 32,106 | 11.551 | 0.65% |
| 1996-04-25 | 0 | 46.40 | 46.30 | 46.70 | 46.40 | 46.50 | 10,000 | 464,500 | 46.450 | 11.56 | 11.54 | 11.64 | 11.56 | 11.59 | 40,133 | 11.574 | -0.64% |
| 1996-04-24 | 0 | 46.70 | 46.60 | 46.90 | 46.70 | 46.80 | 12,000 | 561,500 | 46.792 | 11.64 | 11.61 | 11.69 | 11.64 | 11.66 | 48,160 | 11.659 | -1.06% |
| 1996-04-23 | 0 | 47.20 | - | 47.20 | 46.40 | 47.20 | 6,000 | 281,650 | 46.942 | 11.76 | - | 11.76 | 11.56 | 11.76 | 24,080 | 11.697 | 0.00% |
| 1996-04-22 | 0 | 47.20 | - | 47.20 | 46.80 | 47.40 | 16,500 | 776,600 | 47.067 | 11.76 | - | 11.76 | 11.66 | 11.81 | 66,219 | 11.728 | 0.43% |
| 1996-04-19 | 0 | 47.00 | 46.50 | 47.00 | 46.80 | 47.20 | 10,500 | 493,500 | 47.000 | 11.71 | 11.59 | 11.71 | 11.66 | 11.76 | 42,140 | 11.711 | -0.42% |
| 1996-04-18 | 0 | 47.20 | - | - | 46.50 | 47.50 | 12,500 | 587,550 | 47.004 | 11.76 | - | - | 11.59 | 11.84 | 50,166 | 11.712 | 0.85% |
| 1996-04-17 | 0 | 46.80 | 46.20 | 47.10 | 46.00 | 47.10 | 37,000 | 1,726,850 | 46.672 | 11.66 | 11.51 | 11.74 | 11.46 | 11.74 | 148,492 | 11.629 | 2.41% |
| 1996-04-16 | 0 | 45.70 | 45.70 | 46.50 | 45.60 | 45.60 | 500 | 22,800 | 45.600 | 11.39 | 11.39 | 11.59 | 11.36 | 11.36 | 2,007 | 11.362 | 0.22% |
| 1996-04-15 | 0 | 45.60 | 45.60 | 46.50 | - | - | 0 | 0 | - | 11.36 | 11.36 | 11.59 | - | - | 0 | - | 0.22% |
| 1996-04-12 | 0 | 45.50 | 45.10 | 45.90 | 45.40 | 45.60 | 2,000 | 90,950 | 45.475 | 11.34 | 11.24 | 11.44 | 11.31 | 11.36 | 8,027 | 11.331 | 0.00% |
| 1996-04-11 | 0 | 45.50 | - | - | - | - | 0 | 0 | - | 11.34 | - | - | - | - | 0 | - | 0.00% |
| 1996-04-10 | 0 | 45.50 | - | - | - | - | 0 | 0 | - | 11.34 | - | - | - | - | 0 | - | 0.00% |
| 1996-04-09 | 0 | 45.50 | - | - | - | - | 0 | 0 | - | 11.34 | - | - | - | - | 0 | - | 0.00% |
| 1996-04-03 | 0 | 45.50 | 45.20 | 45.80 | - | - | 0 | 0 | - | 11.34 | 11.26 | 11.41 | - | - | 0 | - | 0.00% |
| 1996-04-02 | 0 | 45.50 | 45.20 | 45.50 | - | - | 0 | 0 | - | 11.34 | 11.26 | 11.34 | - | - | 0 | - | 0.00% |
| 1996-04-01 | 0 | 45.50 | 45.10 | 46.00 | 45.00 | 45.50 | 2,000 | 90,350 | 45.175 | 11.34 | 11.24 | 11.46 | 11.21 | 11.34 | 8,027 | 11.256 | 2.25% |
| 1996-03-29 | 0 | 44.50 | 44.50 | 45.00 | 44.50 | 44.50 | 1,000 | 44,500 | 44.500 | 11.09 | 11.09 | 11.21 | 11.09 | 11.09 | 4,013 | 11.088 | -0.45% |
| 1996-03-28 | 0 | 44.70 | 44.60 | - | - | - | 0 | 0 | - | 11.14 | 11.11 | - | - | - | 0 | - | 0.00% |
| 1996-03-27 | 0 | 44.70 | 44.50 | - | - | - | 0 | 0 | - | 11.14 | 11.09 | - | - | - | 0 | - | 0.00% |
| 1996-03-26 | 0 | 44.70 | 44.50 | - | 44.70 | 45.00 | 20,000 | 896,200 | 44.810 | 11.14 | 11.09 | - | 11.14 | 11.21 | 80,266 | 11.165 | 0.00% |
| 1996-03-25 | 0 | 44.70 | 44.70 | - | 44.50 | 44.50 | 500 | 22,250 | 44.500 | 11.14 | 11.14 | - | 11.09 | 11.09 | 2,007 | 11.088 | 0.45% |
| 1996-03-22 | 0 | 44.50 | 44.50 | - | - | - | 0 | 0 | - | 11.09 | 11.09 | - | - | - | 0 | - | 0.45% |
| 1996-03-21 | 0 | 44.30 | 44.20 | - | - | - | 0 | 0 | - | 11.04 | 11.01 | - | - | - | 0 | - | 0.00% |
| 1996-03-20 | 0 | 44.30 | - | - | 44.30 | 45.00 | 18,000 | 802,400 | 44.578 | 11.04 | - | - | 11.04 | 11.21 | 72,239 | 11.108 | -0.45% |
| 1996-03-19 | 0 | 44.50 | 44.50 | - | - | - | 0 | 0 | - | 11.09 | 11.09 | - | - | - | 0 | - | 0.00% |
| 1996-03-18 | 0 | 44.50 | 44.30 | - | - | - | 0 | 0 | - | 11.09 | 11.04 | - | - | - | 0 | - | 0.00% |
| 1996-03-15 | 0 | 44.50 | 44.50 | - | - | - | 0 | 0 | - | 11.09 | 11.09 | - | - | - | 0 | - | 0.00% |
| 1996-03-14 | 0 | 44.50 | 44.40 | - | - | - | 0 | 0 | - | 11.09 | 11.06 | - | - | - | 0 | - | 0.00% |
| 1996-03-13 | 0 | 44.50 | 44.30 | - | 44.50 | 44.50 | 1,000 | 44,500 | 44.500 | 11.09 | 11.04 | - | 11.09 | 11.09 | 4,013 | 11.088 | 0.00% |
| 1996-03-12 | 0 | 44.50 | 44.30 | - | 44.50 | 44.50 | 10,000 | 445,000 | 44.500 | 11.09 | 11.04 | - | 11.09 | 11.09 | 40,133 | 11.088 | 0.00% |
| 1996-03-11 | 0 | 44.50 | 44.40 | 44.80 | 44.50 | 45.20 | 4,500 | 201,500 | 44.778 | 11.09 | 11.06 | 11.16 | 11.09 | 11.26 | 18,060 | 11.157 | -2.84% |
| 1996-03-08 | 0 | 45.80 | 45.80 | - | 45.80 | 46.00 | 1,500 | 68,900 | 45.933 | 11.41 | 11.41 | - | 11.41 | 11.46 | 6,020 | 11.445 | -0.43% |
| 1996-03-07 | 0 | 46.00 | 45.80 | 46.10 | - | - | 0 | 0 | - | 11.46 | 11.41 | 11.49 | - | - | 0 | - | 0.00% |
| 1996-03-06 | 0 | 46.00 | 45.70 | - | 46.00 | 46.00 | 2,000 | 92,000 | 46.000 | 11.46 | 11.39 | - | 11.46 | 11.46 | 8,027 | 11.462 | 0.00% |
| 1996-03-05 | 0 | 46.00 | 45.70 | - | 46.00 | 46.00 | 1,000 | 46,000 | 46.000 | 11.46 | 11.39 | - | 11.46 | 11.46 | 4,013 | 11.462 | 0.88% |
| 1996-03-04 | 0 | 45.60 | 45.60 | 46.00 | - | - | 0 | 0 | - | 11.36 | 11.36 | 11.46 | - | - | 0 | - | 0.00% |
| 1996-03-01 | 0 | 45.60 | 45.50 | - | - | - | 0 | 0 | - | 11.36 | 11.34 | - | - | - | 0 | - | 0.00% |
| 1996-02-29 | 0 | 45.60 | 45.60 | 46.00 | 45.60 | 45.70 | 2,000 | 91,300 | 45.650 | 11.36 | 11.36 | 11.46 | 11.36 | 11.39 | 8,027 | 11.375 | -0.65% |
| 1996-02-28 | 0 | 45.90 | 45.80 | 45.90 | 45.90 | 45.90 | 11,000 | 504,900 | 45.900 | 11.44 | 11.41 | 11.44 | 11.44 | 11.44 | 44,146 | 11.437 | 0.00% |
| 1996-02-27 | 0 | 45.90 | 45.90 | 46.00 | 45.80 | 46.00 | 4,500 | 206,800 | 45.956 | 11.44 | 11.44 | 11.46 | 11.41 | 11.46 | 18,060 | 11.451 | 0.66% |
| 1996-02-26 | 0 | 45.60 | 45.60 | - | - | - | 0 | 0 | - | 11.36 | 11.36 | - | - | - | 0 | - | 0.00% |
| 1996-02-23 | 0 | 45.60 | 45.60 | - | 45.60 | 45.60 | 2,000 | 91,200 | 45.600 | 11.36 | 11.36 | - | 11.36 | 11.36 | 8,027 | 11.362 | -0.87% |
| 1996-02-22 | 0 | 46.00 | - | - | - | - | 0 | 0 | - | 11.46 | - | - | - | - | 0 | - | 0.00% |
| 1996-02-16 | 0 | 46.00 | 45.80 | 46.00 | 46.00 | 46.00 | 10,500 | 483,000 | 46.000 | 11.46 | 11.41 | 11.46 | 11.46 | 11.46 | 42,140 | 11.462 | 0.00% |
| 1996-02-15 | 0 | 46.00 | 45.80 | 46.00 | 46.00 | 46.00 | 2,000 | 92,000 | 46.000 | 11.46 | 11.41 | 11.46 | 11.46 | 11.46 | 8,027 | 11.462 | 0.00% |
| 1996-02-14 | 0 | 46.00 | 45.90 | 46.00 | - | - | 0 | 0 | - | 11.46 | 11.44 | 11.46 | - | - | 0 | - | 0.00% |
| 1996-02-13 | 0 | 46.00 | 45.80 | 46.00 | 46.20 | 46.20 | 2,500 | 115,500 | 46.200 | 11.46 | 11.41 | 11.46 | 11.51 | 11.51 | 10,033 | 11.512 | 0.00% |
| 1996-02-12 | 0 | 46.00 | - | 46.40 | 46.00 | 46.00 | 7,000 | 322,000 | 46.000 | 11.46 | - | 11.56 | 11.46 | 11.46 | 28,093 | 11.462 | 0.00% |
| 1996-02-09 | 0 | 46.00 | 46.00 | 46.20 | 46.00 | 46.00 | 3,000 | 138,000 | 46.000 | 11.46 | 11.46 | 11.51 | 11.46 | 11.46 | 12,040 | 11.462 | -0.22% |
| 1996-02-08 | 0 | 46.10 | - | 46.40 | - | - | 0 | 0 | - | 11.49 | - | 11.56 | - | - | 0 | - | 0.00% |
| 1996-02-07 | 0 | 46.10 | 45.90 | 46.20 | 46.00 | 46.10 | 12,000 | 552,200 | 46.017 | 11.49 | 11.44 | 11.51 | 11.46 | 11.49 | 48,160 | 11.466 | 0.44% |
| 1996-02-06 | 0 | 45.90 | 45.60 | 46.00 | 45.80 | 46.00 | 6,000 | 275,250 | 45.875 | 11.44 | 11.36 | 11.46 | 11.41 | 11.46 | 24,080 | 11.431 | -0.22% |
| 1996-02-05 | 0 | 46.00 | 45.60 | 46.00 | 46.00 | 46.10 | 4,500 | 207,050 | 46.011 | 11.46 | 11.36 | 11.46 | 11.46 | 11.49 | 18,060 | 11.465 | 0.00% |
| 1996-02-02 | 0 | 46.00 | 45.70 | 46.40 | - | - | 0 | 0 | - | 11.46 | 11.39 | 11.56 | - | - | 0 | - | 0.00% |
| 1996-02-01 | 0 | 46.00 | 45.70 | 46.00 | - | - | 0 | 0 | - | 11.46 | 11.39 | 11.46 | - | - | 0 | - | 0.00% |
| 1996-01-31 | 0 | 46.00 | 45.80 | 46.00 | 46.00 | 46.00 | 2,000 | 92,000 | 46.000 | 11.46 | 11.41 | 11.46 | 11.46 | 11.46 | 8,027 | 11.462 | 0.00% |
| 1996-01-30 | 0 | 46.00 | 45.60 | - | 46.00 | 46.00 | 3,000 | 138,000 | 46.000 | 11.46 | 11.36 | - | 11.46 | 11.46 | 12,040 | 11.462 | 0.00% |
| 1996-01-29 | 0 | 46.00 | - | - | - | - | 0 | 0 | - | 11.46 | - | - | - | - | 0 | - | 0.00% |
| 1996-01-26 | 0 | 46.00 | - | 46.00 | 46.00 | 46.00 | 2,000 | 92,000 | 46.000 | 11.46 | - | 11.46 | 11.46 | 11.46 | 8,027 | 11.462 | -0.86% |
| 1996-01-25 | 0 | 46.40 | - | 46.80 | - | - | 0 | 0 | - | 11.56 | - | 11.66 | - | - | 0 | - | 0.00% |
| 1996-01-24 | 0 | 46.40 | - | 46.40 | 46.40 | 46.40 | 1,500 | 69,600 | 46.400 | 11.56 | - | 11.56 | 11.56 | 11.56 | 6,020 | 11.562 | 0.87% |
| 1996-01-23 | 0 | 46.00 | 45.60 | 46.40 | - | - | 0 | 0 | - | 11.46 | 11.36 | 11.56 | - | - | 0 | - | 0.00% |
| 1996-01-22 | 0 | 46.00 | - | 46.40 | - | - | 0 | 0 | - | 11.46 | - | 11.56 | - | - | 0 | - | 0.00% |
| 1996-01-19 | 0 | 46.00 | - | 46.00 | 46.00 | 46.10 | 3,000 | 138,100 | 46.033 | 11.46 | - | 11.46 | 11.46 | 11.49 | 12,040 | 11.470 | -0.22% |
| 1996-01-18 | 0 | 46.10 | 45.60 | 46.10 | 46.00 | 46.10 | 5,000 | 230,150 | 46.030 | 11.49 | 11.36 | 11.49 | 11.46 | 11.49 | 20,066 | 11.469 | 1.99% |
| 1996-01-17 | 0 | 45.20 | 44.70 | 45.20 | 45.00 | 45.20 | 3,000 | 135,400 | 45.133 | 11.26 | 11.14 | 11.26 | 11.21 | 11.26 | 12,040 | 11.246 | 1.12% |
| 1996-01-16 | 0 | 44.70 | 44.50 | - | - | - | 0 | 0 | - | 11.14 | 11.09 | - | - | - | 0 | - | 0.00% |
| 1996-01-15 | 0 | 44.70 | - | - | - | - | 0 | 0 | - | 11.14 | - | - | - | - | 0 | - | 0.00% |
| 1996-01-12 | 0 | 44.70 | 44.40 | - | - | - | 0 | 0 | - | 11.14 | 11.06 | - | - | - | 0 | - | 0.00% |
| 1996-01-11 | 0 | 44.70 | 44.30 | - | - | - | 0 | 0 | - | 11.14 | 11.04 | - | - | - | 0 | - | 0.00% |
| 1996-01-10 | 0 | 46.50 | 46.40 | 46.80 | 46.50 | 46.50 | 2,000 | 93,000 | 46.500 | 11.14 | 11.11 | 11.21 | 11.14 | 11.14 | 8,350 | 11.138 | -0.43% |
| 1996-01-09 | 0 | 46.70 | 46.60 | 46.80 | 45.50 | 46.70 | 17,000 | 787,550 | 46.326 | 11.19 | 11.16 | 11.21 | 10.90 | 11.19 | 70,973 | 11.096 | 2.64% |
| 1996-01-08 | 0 | 45.50 | 45.50 | - | 45.50 | 45.50 | 5,000 | 227,500 | 45.500 | 10.90 | 10.90 | - | 10.90 | 10.90 | 20,875 | 10.898 | 0.00% |
| 1996-01-05 | 0 | 45.50 | 45.40 | 45.50 | 45.50 | 45.50 | 6,000 | 273,000 | 45.500 | 10.90 | 10.87 | 10.90 | 10.90 | 10.90 | 25,049 | 10.898 | 0.22% |
| 1996-01-04 | 0 | 45.40 | 45.30 | 45.50 | 45.40 | 45.70 | 7,500 | 341,950 | 45.593 | 10.87 | 10.85 | 10.90 | 10.87 | 10.95 | 31,312 | 10.921 | -0.44% |
| 1996-01-03 | 0 | 45.60 | 45.40 | 45.60 | 45.60 | 45.60 | 10,500 | 478,800 | 45.600 | 10.92 | 10.87 | 10.92 | 10.92 | 10.92 | 43,837 | 10.922 | 0.22% |
| 1996-01-02 | 0 | 45.50 | 45.30 | 45.60 | - | - | 0 | 0 | - | 10.90 | 10.85 | 10.92 | - | - | 0 | - | 0.00% |
| 1995-12-29 | 0 | 45.50 | 45.30 | 45.50 | 45.50 | 45.50 | 7,000 | 318,500 | 45.500 | 10.90 | 10.85 | 10.90 | 10.90 | 10.90 | 29,224 | 10.898 | 0.00% |
| 1995-12-28 | 0 | 45.50 | 45.30 | 45.50 | 45.50 | 45.50 | 2,000 | 91,000 | 45.500 | 10.90 | 10.85 | 10.90 | 10.90 | 10.90 | 8,350 | 10.898 | 0.00% |
| 1995-12-27 | 0 | 45.50 | 45.30 | 45.50 | - | - | 0 | 0 | - | 10.90 | 10.85 | 10.90 | - | - | 0 | - | 0.00% |
| 1995-12-22 | 0 | 45.50 | 45.30 | 45.50 | 45.50 | 45.50 | 2,500 | 113,750 | 45.500 | 10.90 | 10.85 | 10.90 | 10.90 | 10.90 | 10,437 | 10.898 | 0.44% |
| 1995-12-21 | 0 | 45.30 | 45.20 | 45.30 | 45.30 | 45.30 | 2,500 | 113,250 | 45.300 | 10.85 | 10.83 | 10.85 | 10.85 | 10.85 | 10,437 | 10.851 | 0.00% |
| 1995-12-20 | 0 | 45.30 | 45.10 | 45.50 | - | - | 0 | 0 | - | 10.85 | 10.80 | 10.90 | - | - | 0 | - | 0.00% |
| 1995-12-19 | 0 | 45.30 | 45.00 | - | - | - | 0 | 0 | - | 10.85 | 10.78 | - | - | - | 0 | - | 0.00% |
| 1995-12-18 | 0 | 45.30 | 45.10 | 45.30 | 45.20 | 45.50 | 3,000 | 135,800 | 45.267 | 10.85 | 10.80 | 10.85 | 10.83 | 10.90 | 12,525 | 10.843 | -0.44% |
| 1995-12-15 | 0 | 45.50 | 45.20 | 45.50 | - | - | 0 | 0 | - | 10.90 | 10.83 | 10.90 | - | - | 0 | - | 0.00% |
| 1995-12-14 | 0 | 45.50 | 45.20 | 45.50 | - | - | 0 | 0 | - | 10.90 | 10.83 | 10.90 | - | - | 0 | - | 0.00% |
| 1995-12-13 | 0 | 45.50 | 45.40 | 45.50 | 45.50 | 45.50 | 2,000 | 91,000 | 45.500 | 10.90 | 10.87 | 10.90 | 10.90 | 10.90 | 8,350 | 10.898 | 0.44% |
| 1995-12-12 | 0 | 45.30 | 44.90 | - | - | - | 0 | 0 | - | 10.85 | 10.75 | - | - | - | 0 | - | 0.00% |
| 1995-12-11 | 0 | 45.30 | 45.00 | - | - | - | 0 | 0 | - | 10.85 | 10.78 | - | - | - | 0 | - | 0.00% |
| 1995-12-08 | 0 | 45.30 | 45.00 | 45.50 | 45.30 | 45.30 | 2,000 | 90,600 | 45.300 | 10.85 | 10.78 | 10.90 | 10.85 | 10.85 | 8,350 | 10.851 | 0.00% |
| 1995-12-07 | 0 | 45.30 | 45.00 | - | - | - | 0 | 0 | - | 10.85 | 10.78 | - | - | - | 0 | - | 0.00% |
| 1995-12-06 | 0 | 45.30 | 45.10 | 45.30 | 45.30 | 45.30 | 1,000 | 45,300 | 45.300 | 10.85 | 10.80 | 10.85 | 10.85 | 10.85 | 4,175 | 10.851 | -0.44% |
| 1995-12-05 | 0 | 45.50 | 45.30 | 45.60 | 45.50 | 45.50 | 1,000 | 45,500 | 45.500 | 10.90 | 10.85 | 10.92 | 10.90 | 10.90 | 4,175 | 10.898 | -0.22% |
| 1995-12-04 | 0 | 45.60 | 45.30 | 45.60 | 45.60 | 45.60 | 1,000 | 45,600 | 45.600 | 10.92 | 10.85 | 10.92 | 10.92 | 10.92 | 4,175 | 10.922 | 0.22% |
| 1995-12-01 | 0 | 45.50 | 45.30 | 45.70 | 45.50 | 45.50 | 1,000 | 45,500 | 45.500 | 10.90 | 10.85 | 10.95 | 10.90 | 10.90 | 4,175 | 10.898 | -0.22% |
| 1995-11-30 | 0 | 45.60 | 45.20 | 45.70 | 45.60 | 45.60 | 1,000 | 45,600 | 45.600 | 10.92 | 10.83 | 10.95 | 10.92 | 10.92 | 4,175 | 10.922 | 0.22% |
| 1995-11-29 | 0 | 45.50 | 45.10 | 45.80 | 45.50 | 45.50 | 1,000 | 45,500 | 45.500 | 10.90 | 10.80 | 10.97 | 10.90 | 10.90 | 4,175 | 10.898 | -0.87% |
| 1995-11-28 | 0 | 45.90 | 45.50 | 45.90 | - | - | 0 | 0 | - | 10.99 | 10.90 | 10.99 | - | - | 0 | - | 0.00% |
| 1995-11-27 | 0 | 45.90 | - | 45.90 | - | - | 3,000 | 137,700 | 45.900 | 10.99 | - | 10.99 | - | - | 12,525 | 10.994 | 0.00% |
| 1995-11-24 | 0 | 45.90 | - | 46.00 | - | - | 0 | 0 | - | 10.99 | - | 11.02 | - | - | 0 | - | 0.00% |
| 1995-11-23 | 0 | 45.90 | - | 46.00 | - | - | 0 | 0 | - | 10.99 | - | 11.02 | - | - | 0 | - | 0.00% |
| 1995-11-22 | 0 | 45.90 | - | 46.00 | - | - | 0 | 0 | - | 10.99 | - | 11.02 | - | - | 0 | - | 0.00% |
| 1995-11-21 | 0 | 45.90 | - | 46.00 | - | - | 0 | 0 | - | 10.99 | - | 11.02 | - | - | 0 | - | 0.00% |
| 1995-11-20 | 0 | 45.90 | - | 46.00 | - | - | 0 | 0 | - | 10.99 | - | 11.02 | - | - | 0 | - | 0.00% |
| 1995-11-17 | 0 | 45.90 | - | 46.00 | - | - | 0 | 0 | - | 10.99 | - | 11.02 | - | - | 0 | - | 0.00% |
| 1995-11-16 | 0 | 45.90 | - | 45.90 | - | - | 0 | 0 | - | 10.99 | - | 10.99 | - | - | 0 | - | -0.65% |
| 1995-11-15 | 0 | 46.20 | - | 46.20 | - | - | 0 | 0 | - | 11.07 | - | 11.07 | - | - | 0 | - | -0.22% |
| 1995-11-14 | 0 | 46.30 | - | 46.30 | - | - | 0 | 0 | - | 11.09 | - | 11.09 | - | - | 0 | - | -0.22% |
| 1995-11-13 | 0 | 46.40 | - | 46.40 | - | - | 0 | 0 | - | 11.11 | - | 11.11 | - | - | 0 | - | -0.22% |
| 1995-11-10 | 0 | 46.50 | - | 46.50 | - | - | 0 | 0 | - | 11.14 | - | 11.14 | - | - | 0 | - | -0.43% |
| 1995-11-09 | 0 | 46.70 | - | 46.70 | - | - | 0 | 0 | - | 11.19 | - | 11.19 | - | - | 0 | - | -0.21% |
| 1995-11-08 | 0 | 46.80 | - | 46.80 | - | - | 0 | 0 | - | 11.21 | - | 11.21 | - | - | 0 | - | -0.85% |
| 1995-11-07 | 0 | 47.20 | - | 47.20 | - | - | 0 | 0 | - | 11.31 | - | 11.31 | - | - | 0 | - | 0.00% |
| 1995-11-06 | 0 | 47.20 | - | - | - | - | 0 | 0 | - | 11.31 | - | - | - | - | 0 | - | 0.00% |
| 1995-11-03 | 0 | 47.20 | - | - | - | - | 0 | 0 | - | 11.31 | - | - | - | - | 0 | - | 0.00% |
| 1995-11-02 | 0 | 47.20 | - | - | - | - | 0 | 0 | - | 11.31 | - | - | - | - | 0 | - | 0.00% |
| 1995-10-31 | 0 | 47.20 | - | - | - | - | 0 | 0 | - | 11.31 | - | - | - | - | 0 | - | 0.00% |
| 1995-10-30 | 0 | 47.20 | - | - | - | - | 0 | 0 | - | 11.31 | - | - | - | - | 0 | - | 0.00% |
| 1995-10-27 | 0 | 47.20 | - | - | - | - | 0 | 0 | - | 11.31 | - | - | - | - | 0 | - | 0.00% |
| 1995-10-26 | 0 | 47.20 | - | - | - | - | 0 | 0 | - | 11.31 | - | - | - | - | 0 | - | 0.00% |
| 1995-10-25 | 0 | 47.20 | - | - | - | - | 0 | 0 | - | 11.31 | - | - | - | - | 0 | - | 0.00% |
| 1995-10-24 | 0 | 47.20 | - | 47.40 | - | - | 0 | 0 | - | 11.31 | - | 11.35 | - | - | 0 | - | 0.00% |
| 1995-10-23 | 0 | 47.20 | - | 47.50 | - | - | 0 | 0 | - | 11.31 | - | 11.38 | - | - | 0 | - | 0.00% |
| 1995-10-20 | 0 | 47.20 | - | 47.40 | - | - | 0 | 0 | - | 11.31 | - | 11.35 | - | - | 0 | - | 0.00% |
| 1995-10-19 | 0 | 47.20 | - | 47.20 | - | - | 0 | 0 | - | 11.31 | - | 11.31 | - | - | 0 | - | 0.00% |
| 1995-10-18 | 0 | 47.20 | - | - | - | - | 0 | 0 | - | 11.31 | - | - | - | - | 0 | - | 0.00% |
| 1995-10-17 | 0 | 47.20 | - | 47.50 | - | - | 0 | 0 | - | 11.31 | - | 11.38 | - | - | 0 | - | 0.00% |
| 1995-10-16 | 0 | 47.20 | - | 47.80 | 47.20 | 47.50 | 2,000 | 94,750 | 47.375 | 11.31 | - | 11.45 | 11.31 | 11.38 | 8,350 | 11.348 | 0.00% |
| 1995-10-13 | 0 | 47.20 | 47.00 | 47.40 | 47.00 | 47.20 | 5,000 | 235,200 | 47.040 | 11.31 | 11.26 | 11.35 | 11.26 | 11.31 | 20,875 | 11.267 | 0.43% |
| 1995-10-12 | 0 | 47.00 | - | 47.00 | - | - | 0 | 0 | - | 11.26 | - | 11.26 | - | - | 0 | - | 0.00% |
| 1995-10-11 | 0 | 47.00 | - | 47.20 | - | - | 0 | 0 | - | 11.26 | - | 11.31 | - | - | 0 | - | 0.00% |
| 1995-10-10 | 0 | 47.00 | - | - | - | - | 0 | 0 | - | 11.26 | - | - | - | - | 0 | - | 0.00% |
| 1995-10-09 | 0 | 47.00 | - | - | - | - | 0 | 0 | - | 11.26 | - | - | - | - | 0 | - | 0.00% |
| 1995-10-06 | 0 | 47.00 | 46.40 | 47.20 | - | - | 0 | 0 | - | 11.26 | 11.11 | 11.31 | - | - | 0 | - | 0.00% |
| 1995-10-05 | 0 | 47.00 | 46.70 | - | - | - | 0 | 0 | - | 11.26 | 11.19 | - | - | - | 0 | - | 0.00% |
| 1995-10-04 | 0 | 47.00 | 46.80 | 47.50 | - | - | 0 | 0 | - | 11.26 | 11.21 | 11.38 | - | - | 0 | - | 0.00% |
| 1995-10-03 | 0 | 47.00 | 46.60 | 47.80 | - | - | 0 | 0 | - | 11.26 | 11.16 | 11.45 | - | - | 0 | - | 0.00% |
| 1995-10-02 | 0 | 47.00 | 46.50 | 47.60 | 47.00 | 47.00 | 3,500 | 164,500 | 47.000 | 11.26 | 11.14 | 11.40 | 11.26 | 11.26 | 14,612 | 11.258 | 1.73% |
| 1995-09-29 | 0 | 46.20 | - | - | - | - | 0 | 0 | - | 11.07 | - | - | - | - | 0 | - | 0.00% |
| 1995-09-28 | 0 | 46.20 | - | - | - | - | 0 | 0 | - | 11.07 | - | - | - | - | 0 | - | 0.00% |
| 1995-09-27 | 0 | 46.20 | - | - | - | - | 0 | 0 | - | 11.07 | - | - | - | - | 0 | - | 0.00% |
| 1995-09-26 | 0 | 46.20 | - | - | - | - | 0 | 0 | - | 11.07 | - | - | - | - | 0 | - | 0.00% |
| 1995-09-25 | 0 | 46.20 | - | - | - | - | 0 | 0 | - | 11.07 | - | - | - | - | 0 | - | 0.00% |
| 1995-09-22 | 0 | 46.20 | - | - | - | - | 0 | 0 | - | 11.07 | - | - | - | - | 0 | - | 0.00% |
| 1995-09-21 | 0 | 46.20 | - | 46.20 | - | - | 0 | 0 | - | 11.07 | - | 11.07 | - | - | 0 | - | 0.00% |
| 1995-09-20 | 0 | 46.20 | - | 46.60 | - | - | 0 | 0 | - | 11.07 | - | 11.16 | - | - | 0 | - | 0.00% |
| 1995-09-19 | 0 | 46.20 | - | 46.40 | - | - | 0 | 0 | - | 11.07 | - | 11.11 | - | - | 0 | - | 0.00% |
| 1995-09-18 | 0 | 46.20 | 45.80 | 46.60 | 45.80 | 46.20 | 1,000 | 46,000 | 46.000 | 11.07 | 10.97 | 11.16 | 10.97 | 11.07 | 4,175 | 11.018 | 2.67% |
| 1995-09-15 | 0 | 45.00 | 45.00 | - | - | - | 0 | 0 | - | 10.78 | 10.78 | - | - | - | 0 | - | 0.67% |
| 1995-09-14 | 0 | 44.70 | 44.70 | - | - | - | 0 | 0 | - | 10.71 | 10.71 | - | - | - | 0 | - | 0.00% |
| 1995-09-13 | 0 | 44.70 | 44.70 | 45.20 | 44.70 | 44.70 | 1,500 | 67,050 | 44.700 | 10.71 | 10.71 | 10.83 | 10.71 | 10.71 | 6,262 | 10.707 | -0.45% |
| 1995-09-12 | 0 | 44.90 | - | - | - | - | 0 | 0 | - | 10.75 | - | - | - | - | 0 | - | 0.00% |
| 1995-09-11 | 0 | 44.90 | - | - | - | - | 0 | 0 | - | 10.75 | - | - | - | - | 0 | - | 0.00% |
| 1995-09-08 | 0 | 44.90 | 44.00 | - | - | - | 0 | 0 | - | 10.75 | 10.54 | - | - | - | 0 | - | 0.00% |
| 1995-09-07 | 0 | 44.90 | - | - | - | - | 0 | 0 | - | 10.75 | - | - | - | - | 0 | - | 0.00% |
| 1995-09-06 | 0 | 44.90 | - | - | - | - | 0 | 0 | - | 10.75 | - | - | - | - | 0 | - | 0.00% |
| 1995-09-05 | 0 | 44.90 | - | - | - | - | 0 | 0 | - | 10.75 | - | - | - | - | 0 | - | 0.00% |
| 1995-09-04 | 0 | 44.90 | - | - | - | - | 0 | 0 | - | 10.75 | - | - | - | - | 0 | - | 0.00% |
| 1995-09-01 | 0 | 44.90 | - | 45.30 | - | - | 0 | 0 | - | 10.75 | - | 10.85 | - | - | 0 | - | 0.00% |
| 1995-08-31 | 0 | 44.90 | - | - | - | - | 0 | 0 | - | 10.75 | - | - | - | - | 0 | - | 0.00% |
| 1995-08-30 | 0 | 44.90 | - | 45.30 | - | - | 0 | 0 | - | 10.75 | - | 10.85 | - | - | 0 | - | 0.00% |
| 1995-08-29 | 0 | 44.90 | 44.00 | - | - | - | 0 | 0 | - | 10.75 | 10.54 | - | - | - | 0 | - | 0.00% |
| 1995-08-25 | 0 | 44.90 | 44.00 | - | - | - | 0 | 0 | - | 10.75 | 10.54 | - | - | - | 0 | - | 0.00% |
| 1995-08-24 | 0 | 44.90 | 44.00 | - | - | - | 0 | 0 | - | 10.75 | 10.54 | - | - | - | 0 | - | 0.00% |
| 1995-08-23 | 0 | 44.90 | 44.00 | - | - | - | 0 | 0 | - | 10.75 | 10.54 | - | - | - | 0 | - | 0.00% |
| 1995-08-22 | 0 | 44.90 | - | - | - | - | 0 | 0 | - | 10.75 | - | - | - | - | 0 | - | 0.00% |
| 1995-08-21 | 0 | 44.90 | - | - | - | - | 0 | 0 | - | 10.75 | - | - | - | - | 0 | - | 0.00% |
| 1995-08-18 | 0 | 44.90 | 44.50 | - | - | - | 0 | 0 | - | 10.75 | 10.66 | - | - | - | 0 | - | 0.00% |
| 1995-08-17 | 0 | 44.90 | 44.50 | 45.20 | - | - | 0 | 0 | - | 10.75 | 10.66 | 10.83 | - | - | 0 | - | 0.00% |
| 1995-08-16 | 0 | 44.90 | 44.50 | - | - | - | 0 | 0 | - | 10.75 | 10.66 | - | - | - | 0 | - | 0.00% |
| 1995-08-15 | 0 | 44.90 | 44.50 | - | - | - | 0 | 0 | - | 10.75 | 10.66 | - | - | - | 0 | - | 0.00% |
| 1995-08-14 | 0 | 44.90 | 44.50 | 45.20 | - | - | 0 | 0 | - | 10.75 | 10.66 | 10.83 | - | - | 0 | - | 0.00% |
| 1995-08-11 | 0 | 44.90 | 44.50 | 45.20 | - | - | 0 | 0 | - | 10.75 | 10.66 | 10.83 | - | - | 0 | - | 0.00% |
| 1995-08-10 | 0 | 44.90 | 44.50 | - | - | - | 0 | 0 | - | 10.75 | 10.66 | - | - | - | 0 | - | 0.00% |
| 1995-08-09 | 0 | 44.90 | 44.50 | 45.20 | - | - | 0 | 0 | - | 10.75 | 10.66 | 10.83 | - | - | 0 | - | 0.00% |
| 1995-08-08 | 0 | 44.90 | 44.50 | - | - | - | 0 | 0 | - | 10.75 | 10.66 | - | - | - | 0 | - | 0.00% |
| 1995-08-07 | 0 | 44.90 | 44.50 | - | - | - | 0 | 0 | - | 10.75 | 10.66 | - | - | - | 0 | - | 0.00% |
| 1995-08-04 | 0 | 44.90 | 44.50 | - | - | - | 0 | 0 | - | 10.75 | 10.66 | - | - | - | 0 | - | 0.00% |
| 1995-08-03 | 0 | 44.90 | - | - | 44.90 | 45.20 | 3,500 | 157,550 | 45.014 | 10.75 | - | - | 10.75 | 10.83 | 14,612 | 10.782 | -0.88% |
| 1995-08-02 | 0 | 45.30 | 45.10 | 45.50 | - | - | 0 | 0 | - | 10.85 | 10.80 | 10.90 | - | - | 0 | - | 0.00% |
| 1995-08-01 | 0 | 45.30 | 45.10 | 45.50 | - | - | 0 | 0 | - | 10.85 | 10.80 | 10.90 | - | - | 0 | - | 0.00% |
| 1995-07-31 | 0 | 45.30 | 45.20 | 45.50 | - | - | 0 | 0 | - | 10.85 | 10.83 | 10.90 | - | - | 0 | - | 0.00% |
| 1995-07-28 | 0 | 45.30 | 45.00 | - | - | - | 0 | 0 | - | 10.85 | 10.78 | - | - | - | 0 | - | 0.00% |
| 1995-07-27 | 0 | 45.30 | 45.00 | 45.60 | - | - | 0 | 0 | - | 10.85 | 10.78 | 10.92 | - | - | 0 | - | 0.00% |
| 1995-07-26 | 0 | 45.30 | 45.20 | 45.60 | 45.30 | 45.30 | 500 | 22,650 | 45.300 | 10.85 | 10.83 | 10.92 | 10.85 | 10.85 | 2,087 | 10.851 | -0.22% |
| 1995-07-25 | 0 | 45.40 | - | 45.80 | 45.40 | 45.40 | 1,000 | 45,400 | 45.400 | 10.87 | - | 10.97 | 10.87 | 10.87 | 4,175 | 10.874 | -1.73% |
| 1995-07-24 | 0 | 46.20 | - | 46.20 | - | - | 0 | 0 | - | 11.07 | - | 11.07 | - | - | 0 | - | -0.65% |
| 1995-07-21 | 0 | 46.50 | - | 47.00 | - | - | 0 | 0 | - | 11.14 | - | 11.26 | - | - | 0 | - | 0.00% |
| 1995-07-20 | 0 | 46.50 | - | 46.50 | - | - | 0 | 0 | - | 11.14 | - | 11.14 | - | - | 0 | - | 0.00% |
| 1995-07-19 | 0 | 46.50 | - | 47.00 | - | - | 0 | 0 | - | 11.14 | - | 11.26 | - | - | 0 | - | 0.00% |
| 1995-07-18 | 0 | 46.50 | - | 47.00 | 46.50 | 46.50 | 2,000 | 93,000 | 46.500 | 11.14 | - | 11.26 | 11.14 | 11.14 | 8,350 | 11.138 | 0.22% |
| 1995-07-17 | 0 | 46.40 | - | 47.00 | - | - | 0 | 0 | - | 11.11 | - | 11.26 | - | - | 0 | - | 0.00% |
| 1995-07-14 | 0 | 46.40 | - | 47.00 | - | - | 0 | 0 | - | 11.11 | - | 11.26 | - | - | 0 | - | 0.00% |
| 1995-07-13 | 0 | 46.40 | 46.50 | 47.00 | 46.40 | 46.40 | 7,500 | 348,000 | 46.400 | 11.11 | 11.14 | 11.26 | 11.11 | 11.11 | 31,312 | 11.114 | 0.00% |
| 1995-07-12 | 0 | 46.40 | 46.10 | 46.80 | 46.40 | 46.40 | 3,500 | 162,400 | 46.400 | 11.11 | 11.04 | 11.21 | 11.11 | 11.11 | 14,612 | 11.114 | 1.31% |
| 1995-07-11 | 0 | 45.80 | 45.80 | 46.50 | 45.60 | 46.10 | 2,500 | 114,300 | 45.720 | 10.97 | 10.97 | 11.14 | 10.92 | 11.04 | 10,437 | 10.951 | -0.65% |
| 1995-07-10 | 0 | 46.10 | 46.20 | 47.00 | 45.90 | 46.80 | 24,500 | 1,122,200 | 45.804 | 11.04 | 11.07 | 11.26 | 10.99 | 11.21 | 102,285 | 10.971 | 0.66% |
| 1995-07-07 | 0 | 45.80 | 45.80 | - | - | - | 0 | 0 | - | 10.97 | 10.97 | - | - | - | 0 | - | 1.33% |
| 1995-07-06 | 0 | 45.20 | 45.10 | - | - | - | 0 | 0 | - | 10.83 | 10.80 | - | - | - | 0 | - | 0.00% |
| 1995-07-05 | 0 | 45.20 | 45.20 | - | - | - | 0 | 0 | - | 10.83 | 10.83 | - | - | - | 0 | - | 0.00% |
| 1995-07-04 | 0 | 45.20 | - | - | - | - | 40,000 | 1,800,000 | 45.000 | 10.83 | - | - | - | - | 166,996 | 10.779 | 0.00% |
| 1995-07-03 | 0 | 45.20 | - | - | - | - | 0 | 0 | - | 10.83 | - | - | - | - | 0 | - | 0.00% |
| 1995-06-30 | 0 | 45.20 | 45.00 | - | - | - | 0 | 0 | - | 10.83 | 10.78 | - | - | - | 0 | - | 0.00% |
| 1995-06-29 | 0 | 45.20 | 45.00 | - | 45.20 | 45.20 | 1,000 | 45,200 | 45.200 | 10.83 | 10.78 | - | 10.83 | 10.83 | 4,175 | 10.827 | 0.00% |
| 1995-06-28 | 0 | 45.20 | - | - | 45.20 | 45.20 | 1,000 | 45,200 | 45.200 | 10.83 | - | - | 10.83 | 10.83 | 4,175 | 10.827 | -2.16% |
| 1995-06-27 | 0 | 46.20 | - | 46.20 | - | - | 0 | 0 | - | 11.07 | - | 11.07 | - | - | 0 | - | 0.00% |
| 1995-06-26 | 0 | 46.20 | - | - | - | - | 0 | 0 | - | 11.07 | - | - | - | - | 0 | - | 0.00% |
| 1995-06-23 | 0 | 46.20 | - | 46.60 | - | - | 0 | 0 | - | 11.07 | - | 11.16 | - | - | 0 | - | 0.00% |
| 1995-06-22 | 0 | 46.20 | - | 46.60 | - | - | 0 | 0 | - | 11.07 | - | 11.16 | - | - | 0 | - | 0.00% |
| 1995-06-21 | 0 | 46.20 | - | 46.50 | - | - | 0 | 0 | - | 11.07 | - | 11.14 | - | - | 0 | - | 0.00% |
| 1995-06-20 | 0 | 48.00 | 48.10 | 48.40 | 48.00 | 48.20 | 4,000 | 192,350 | 48.088 | 11.07 | 11.09 | 11.16 | 11.07 | 11.11 | 17,350 | 11.086 | -0.41% |
| 1995-06-16 | 0 | 48.20 | 47.80 | 48.40 | 48.20 | 48.20 | 500 | 24,100 | 48.200 | 11.11 | 11.02 | 11.16 | 11.11 | 11.11 | 2,169 | 11.112 | 1.47% |
| 1995-06-15 | 0 | 47.50 | 47.20 | 48.20 | 47.50 | 48.00 | 1,000 | 47,750 | 47.750 | 10.95 | 10.88 | 11.11 | 10.95 | 11.07 | 4,338 | 11.008 | 0.00% |
| 1995-06-14 | 0 | 47.50 | 47.40 | 48.00 | 47.40 | 47.50 | 3,000 | 142,400 | 47.467 | 10.95 | 10.93 | 11.07 | 10.93 | 10.95 | 13,013 | 10.943 | 0.21% |
| 1995-06-13 | 0 | 47.40 | 47.00 | 47.50 | - | - | 0 | 0 | - | 10.93 | 10.84 | 10.95 | - | - | 0 | - | 0.00% |
| 1995-06-12 | 0 | 47.40 | - | 47.80 | - | - | 0 | 0 | - | 10.93 | - | 11.02 | - | - | 0 | - | 0.00% |
| 1995-06-09 | 0 | 47.40 | 47.40 | 47.90 | - | - | 0 | 0 | - | 10.93 | 10.93 | 11.04 | - | - | 0 | - | 1.50% |
| 1995-06-08 | 0 | 46.70 | 46.60 | - | - | - | 0 | 0 | - | 10.77 | 10.74 | - | - | - | 0 | - | 0.00% |
| 1995-06-07 | 0 | 46.70 | 46.50 | - | - | - | 0 | 0 | - | 10.77 | 10.72 | - | - | - | 0 | - | 0.00% |
| 1995-06-06 | 0 | 46.70 | 46.70 | - | 46.70 | 46.90 | 5,000 | 233,600 | 46.720 | 10.77 | 10.77 | - | 10.77 | 10.81 | 21,688 | 10.771 | 0.65% |
| 1995-06-05 | 0 | 46.40 | 46.40 | - | - | - | 0 | 0 | - | 10.70 | 10.70 | - | - | - | 0 | - | 0.43% |
| 1995-06-01 | 0 | 46.20 | 46.00 | - | - | - | 0 | 0 | - | 10.65 | 10.61 | - | - | - | 0 | - | 0.00% |
| 1995-05-31 | 0 | 46.20 | 46.20 | 46.50 | 46.20 | 46.30 | 5,000 | 231,400 | 46.280 | 10.65 | 10.65 | 10.72 | 10.65 | 10.67 | 21,688 | 10.670 | -0.22% |
| 1995-05-30 | 0 | 46.30 | 46.30 | 46.80 | 46.30 | 46.30 | 2,000 | 92,600 | 46.300 | 10.67 | 10.67 | 10.79 | 10.67 | 10.67 | 8,675 | 10.674 | -0.43% |
| 1995-05-29 | 0 | 46.50 | 46.30 | 47.00 | 46.50 | 46.50 | 1,000 | 46,500 | 46.500 | 10.72 | 10.67 | 10.84 | 10.72 | 10.72 | 4,338 | 10.720 | -0.43% |
| 1995-05-26 | 0 | 46.70 | 46.60 | 47.00 | 46.70 | 46.70 | 1,500 | 70,050 | 46.700 | 10.77 | 10.74 | 10.84 | 10.77 | 10.77 | 6,506 | 10.766 | -0.21% |
| 1995-05-25 | 0 | 46.80 | 46.10 | - | 46.50 | 46.80 | 6,500 | 303,750 | 46.731 | 10.79 | 10.63 | - | 10.72 | 10.79 | 28,194 | 10.773 | 0.86% |
| 1995-05-24 | 0 | 46.40 | 46.30 | 46.50 | 46.30 | 46.80 | 3,000 | 139,300 | 46.433 | 10.70 | 10.67 | 10.72 | 10.67 | 10.79 | 13,013 | 10.705 | -0.43% |
| 1995-05-23 | 0 | 46.60 | 46.40 | - | 46.60 | 47.40 | 4,500 | 211,200 | 46.933 | 10.74 | 10.70 | - | 10.74 | 10.93 | 19,519 | 10.820 | -2.51% |
| 1995-05-22 | 0 | 47.80 | - | 47.80 | 47.80 | 47.80 | 1,000 | 47,800 | 47.800 | 11.02 | - | 11.02 | 11.02 | 11.02 | 4,338 | 11.020 | 0.00% |
| 1995-05-19 | 0 | 47.80 | - | 48.00 | - | - | 0 | 0 | - | 11.02 | - | 11.07 | - | - | 0 | - | 0.00% |
| 1995-05-18 | 0 | 47.80 | - | 47.80 | - | - | 0 | 0 | - | 11.02 | - | 11.02 | - | - | 0 | - | -0.42% |
| 1995-05-17 | 0 | 48.00 | 47.60 | 48.00 | - | - | 0 | 0 | - | 11.07 | 10.97 | 11.07 | - | - | 0 | - | 0.00% |
| 1995-05-16 | 0 | 48.00 | - | 48.00 | - | - | 0 | 0 | - | 11.07 | - | 11.07 | - | - | 0 | - | 0.00% |
| 1995-05-15 | 0 | 48.00 | - | 48.00 | - | - | 0 | 0 | - | 11.07 | - | 11.07 | - | - | 0 | - | 0.00% |
| 1995-05-12 | 0 | 48.00 | - | 48.40 | - | - | 0 | 0 | - | 11.07 | - | 11.16 | - | - | 0 | - | 0.00% |
| 1995-05-11 | 0 | 48.00 | - | 48.50 | 48.00 | 48.00 | 500 | 24,000 | 48.000 | 11.07 | - | 11.18 | 11.07 | 11.07 | 2,169 | 11.066 | 0.00% |
| 1995-05-10 | 0 | 48.00 | - | 48.80 | 48.00 | 48.00 | 1,000 | 48,000 | 48.000 | 11.07 | - | 11.25 | 11.07 | 11.07 | 4,338 | 11.066 | -0.41% |
| 1995-05-09 | 0 | 48.20 | - | 48.20 | - | - | 0 | 0 | - | 11.11 | - | 11.11 | - | - | 0 | - | 0.00% |
| 1995-05-08 | 0 | 48.20 | - | 48.20 | - | - | 0 | 0 | - | 11.11 | - | 11.11 | - | - | 0 | - | 0.00% |
| 1995-05-05 | 0 | 48.20 | - | 48.20 | - | - | 0 | 0 | - | 11.11 | - | 11.11 | - | - | 0 | - | 0.00% |
| 1995-05-04 | 0 | 48.20 | - | 48.20 | - | - | 0 | 0 | - | 11.11 | - | 11.11 | - | - | 0 | - | 0.00% |
| 1995-05-03 | 0 | 48.20 | - | 48.20 | - | - | 0 | 0 | - | 11.11 | - | 11.11 | - | - | 0 | - | 0.00% |
| 1995-05-02 | 0 | 48.20 | - | 48.20 | - | - | 0 | 0 | - | 11.11 | - | 11.11 | - | - | 0 | - | 0.00% |
| 1995-05-01 | 0 | 48.20 | - | - | - | - | 0 | 0 | - | 11.11 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-28 | 0 | 48.20 | - | - | - | - | 0 | 0 | - | 11.11 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-27 | 0 | 48.20 | - | - | - | - | 0 | 0 | - | 11.11 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-26 | 0 | 48.20 | - | - | - | - | 0 | 0 | - | 11.11 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-25 | 0 | 48.20 | - | - | - | - | 0 | 0 | - | 11.11 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-24 | 0 | 48.20 | - | 48.20 | - | - | 0 | 0 | - | 11.11 | - | 11.11 | - | - | 0 | - | 0.00% |
| 1995-04-21 | 0 | 48.20 | - | - | - | - | 0 | 0 | - | 11.11 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-20 | 0 | 48.20 | - | - | - | - | 0 | 0 | - | 11.11 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-19 | 0 | 48.20 | - | - | - | - | 0 | 0 | - | 11.11 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-18 | 0 | 48.20 | - | - | - | - | 0 | 0 | - | 11.11 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-13 | 0 | 48.20 | - | 49.00 | - | - | 0 | 0 | - | 11.11 | - | 11.30 | - | - | 0 | - | 0.00% |
| 1995-04-12 | 0 | 48.20 | - | - | - | - | 0 | 0 | - | 11.11 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-11 | 0 | 48.20 | - | - | - | - | 0 | 0 | - | 11.11 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-10 | 0 | 48.20 | - | - | - | - | 0 | 0 | - | 11.11 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-07 | 0 | 48.20 | - | - | - | - | 0 | 0 | - | 11.11 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-06 | 0 | 48.20 | - | - | - | - | 0 | 0 | - | 11.11 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-04 | 0 | 48.20 | - | 48.20 | - | - | 0 | 0 | - | 11.11 | - | 11.11 | - | - | 0 | - | 0.00% |
| 1995-04-03 | 0 | 48.20 | - | - | - | - | 0 | 0 | - | 11.11 | - | - | - | - | 0 | - | 0.00% |
| 1995-03-31 | 0 | 48.20 | - | - | - | - | 0 | 0 | - | 11.11 | - | - | - | - | 0 | - | 0.00% |
| 1995-03-30 | 0 | 48.20 | 47.60 | - | 48.20 | 48.20 | 500 | 24,100 | 48.200 | 11.11 | 10.97 | - | 11.11 | 11.11 | 2,169 | 11.112 | 0.00% |
| 1995-03-29 | 0 | 48.20 | 48.30 | 48.80 | 47.80 | 48.50 | 3,500 | 168,750 | 48.214 | 11.11 | 11.14 | 11.25 | 11.02 | 11.18 | 15,181 | 11.116 | 1.26% |
| 1995-03-28 | 0 | 47.60 | 47.40 | - | 47.20 | 47.80 | 1,500 | 71,300 | 47.533 | 10.97 | 10.93 | - | 10.88 | 11.02 | 6,506 | 10.959 | 0.42% |
| 1995-03-27 | 0 | 47.40 | 47.00 | 47.80 | 47.40 | 47.40 | 500 | 23,700 | 47.400 | 10.93 | 10.84 | 11.02 | 10.93 | 10.93 | 2,169 | 10.928 | 1.72% |
| 1995-03-24 | 0 | 46.60 | 46.40 | - | 46.20 | 46.60 | 3,500 | 162,500 | 46.429 | 10.74 | 10.70 | - | 10.65 | 10.74 | 15,181 | 10.704 | 1.75% |
| 1995-03-23 | 0 | 45.80 | 45.40 | 46.30 | 45.80 | 45.80 | 500 | 22,900 | 45.800 | 10.56 | 10.47 | 10.67 | 10.56 | 10.56 | 2,169 | 10.559 | -0.43% |
| 1995-03-22 | 0 | 46.00 | 45.50 | 46.30 | - | - | 0 | 0 | - | 10.61 | 10.49 | 10.67 | - | - | 0 | - | 0.00% |
| 1995-03-21 | 0 | 46.00 | 45.20 | 46.00 | - | - | 0 | 0 | - | 10.61 | 10.42 | 10.61 | - | - | 0 | - | 0.00% |
| 1995-03-20 | 0 | 46.00 | - | 46.30 | - | - | 0 | 0 | - | 10.61 | - | 10.67 | - | - | 0 | - | 0.00% |
| 1995-03-17 | 0 | 46.00 | 45.00 | 46.20 | 45.20 | 46.00 | 1,000 | 45,600 | 45.600 | 10.61 | 10.37 | 10.65 | 10.42 | 10.61 | 4,338 | 10.513 | 4.07% |
| 1995-03-16 | 0 | 44.20 | 44.00 | - | - | - | 0 | 0 | - | 10.19 | 10.14 | - | - | - | 0 | - | 0.00% |
| 1995-03-15 | 0 | 44.20 | 44.20 | - | - | - | 0 | 0 | - | 10.19 | 10.19 | - | - | - | 0 | - | 1.38% |
| 1995-03-14 | 0 | 43.60 | 43.60 | - | - | - | 0 | 0 | - | 10.05 | 10.05 | - | - | - | 0 | - | 0.23% |
| 1995-03-13 | 0 | 43.50 | 43.50 | - | - | - | 0 | 0 | - | 10.03 | 10.03 | - | - | - | 0 | - | 0.23% |
| 1995-03-10 | 0 | 43.40 | 43.20 | - | - | - | 0 | 0 | - | 10.01 | 9.959 | - | - | - | 0 | - | 0.00% |
| 1995-03-09 | 0 | 43.40 | 43.30 | - | - | - | 0 | 0 | - | 10.01 | 9.983 | - | - | - | 0 | - | 0.00% |
| 1995-03-08 | 0 | 43.40 | 43.10 | - | 43.40 | 43.60 | 1,000 | 43,500 | 43.500 | 10.01 | 9.936 | - | 10.01 | 10.05 | 4,338 | 10.029 | -1.36% |
| 1995-03-07 | 0 | 44.00 | 44.00 | - | 44.00 | 44.00 | 5,500 | 242,000 | 44.000 | 10.14 | 10.14 | - | 10.14 | 10.14 | 23,857 | 10.144 | 0.00% |
| 1995-03-06 | 0 | 44.00 | 43.60 | - | - | - | 0 | 0 | - | 10.14 | 10.05 | - | - | - | 0 | - | 0.00% |
| 1995-03-03 | 0 | 44.00 | 43.80 | 44.20 | - | - | 0 | 0 | - | 10.14 | 10.10 | 10.19 | - | - | 0 | - | 0.00% |
| 1995-03-02 | 0 | 44.00 | 43.80 | - | - | - | 0 | 0 | - | 10.14 | 10.10 | - | - | - | 0 | - | 0.00% |
| 1995-03-01 | 0 | 44.00 | 43.80 | - | - | - | 0 | 0 | - | 10.14 | 10.10 | - | - | - | 0 | - | 0.00% |
| 1995-02-28 | 0 | 44.00 | 43.80 | - | - | - | 0 | 0 | - | 10.14 | 10.10 | - | - | - | 0 | - | 0.00% |
| 1995-02-27 | 0 | 44.00 | 43.70 | - | - | - | 0 | 0 | - | 10.14 | 10.07 | - | - | - | 0 | - | 0.00% |
| 1995-02-24 | 0 | 44.00 | 43.80 | - | 44.00 | 44.00 | 2,000 | 88,000 | 44.000 | 10.14 | 10.10 | - | 10.14 | 10.14 | 8,675 | 10.144 | 0.23% |
| 1995-02-23 | 0 | 43.90 | 43.80 | 43.90 | 43.90 | 43.90 | 6,500 | 285,350 | 43.900 | 10.12 | 10.10 | 10.12 | 10.12 | 10.12 | 28,194 | 10.121 | 0.00% |
| 1995-02-22 | 0 | 43.90 | 43.90 | 44.40 | 43.90 | 44.20 | 4,500 | 198,250 | 44.056 | 10.12 | 10.12 | 10.24 | 10.12 | 10.19 | 19,519 | 10.157 | -1.13% |
| 1995-02-21 | 0 | 44.40 | 44.20 | 44.40 | - | - | 0 | 0 | - | 10.24 | 10.19 | 10.24 | - | - | 0 | - | 0.00% |
| 1995-02-20 | 0 | 44.40 | 44.30 | 44.40 | - | - | 0 | 0 | - | 10.24 | 10.21 | 10.24 | - | - | 0 | - | 0.00% |
| 1995-02-17 | 0 | 44.40 | 44.30 | 44.40 | - | - | 0 | 0 | - | 10.24 | 10.21 | 10.24 | - | - | 0 | - | 0.00% |
| 1995-02-16 | 0 | 44.40 | 44.30 | 44.40 | 44.40 | 44.50 | 14,000 | 622,250 | 44.446 | 10.24 | 10.21 | 10.24 | 10.24 | 10.26 | 60,726 | 10.247 | 0.00% |
| 1995-02-15 | 0 | 44.40 | 44.40 | 44.50 | - | - | 0 | 0 | - | 10.24 | 10.24 | 10.26 | - | - | 0 | - | 0.00% |
| 1995-02-14 | 0 | 44.40 | 44.40 | 44.90 | 44.40 | 44.40 | 1,000 | 44,400 | 44.400 | 10.24 | 10.24 | 10.35 | 10.24 | 10.24 | 4,338 | 10.236 | -0.89% |
| 1995-02-13 | 0 | 44.80 | 44.40 | 44.90 | - | - | 0 | 0 | - | 10.33 | 10.24 | 10.35 | - | - | 0 | - | 0.00% |
| 1995-02-10 | 0 | 44.80 | 44.80 | 44.90 | 44.80 | 44.80 | 5,000 | 224,100 | 44.820 | 10.33 | 10.33 | 10.35 | 10.33 | 10.33 | 21,688 | 10.333 | -0.22% |
| 1995-02-09 | 0 | 44.90 | 44.60 | 45.10 | 44.90 | 44.90 | 1,000 | 44,900 | 44.900 | 10.35 | 10.28 | 10.40 | 10.35 | 10.35 | 4,338 | 10.351 | 0.22% |
| 1995-02-08 | 0 | 44.80 | 44.50 | 44.80 | - | - | 0 | 0 | - | 10.33 | 10.26 | 10.33 | - | - | 0 | - | 0.00% |
| 1995-02-07 | 0 | 44.80 | 44.50 | 44.80 | 44.80 | 44.90 | 5,000 | 224,100 | 44.820 | 10.33 | 10.26 | 10.33 | 10.33 | 10.35 | 21,688 | 10.333 | 0.45% |
| 1995-02-06 | 0 | 44.60 | 44.60 | 44.80 | 44.40 | 44.60 | 5,500 | 244,450 | 44.445 | 10.28 | 10.28 | 10.33 | 10.24 | 10.28 | 23,857 | 10.247 | 0.00% |
| 1995-02-03 | 0 | 44.60 | - | 44.80 | - | - | 0 | 0 | - | 10.28 | - | 10.33 | - | - | 0 | - | 0.00% |
| 1995-01-30 | 0 | 44.60 | - | 44.60 | - | - | 0 | 0 | - | 10.28 | - | 10.28 | - | - | 0 | - | 0.00% |
| 1995-01-27 | 0 | 44.60 | 44.30 | 44.60 | 44.60 | 44.60 | 5,000 | 223,000 | 44.600 | 10.28 | 10.21 | 10.28 | 10.28 | 10.28 | 21,688 | 10.282 | -0.22% |
| 1995-01-26 | 0 | 44.70 | - | 44.70 | - | - | 0 | 0 | - | 10.31 | - | 10.31 | - | - | 0 | - | 0.00% |
| 1995-01-25 | 0 | 44.70 | - | 44.70 | - | - | 0 | 0 | - | 10.31 | - | 10.31 | - | - | 0 | - | -0.22% |
| 1995-01-24 | 0 | 44.80 | - | 44.80 | - | - | 0 | 0 | - | 10.33 | - | 10.33 | - | - | 0 | - | -0.22% |
| 1995-01-23 | 0 | 44.90 | - | 45.00 | - | - | 0 | 0 | - | 10.35 | - | 10.37 | - | - | 0 | - | -0.22% |
| 1995-01-20 | 0 | 45.00 | - | 45.00 | - | - | 0 | 0 | - | 10.37 | - | 10.37 | - | - | 0 | - | 0.00% |
| 1995-01-19 | 0 | 45.00 | - | - | - | - | 0 | 0 | - | 10.37 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-18 | 0 | 45.00 | - | 45.00 | 45.00 | 45.00 | 500 | 22,500 | 45.000 | 10.37 | - | 10.37 | 10.37 | 10.37 | 2,169 | 10.374 | 0.00% |
| 1995-01-17 | 0 | 45.00 | 44.50 | 45.00 | 45.00 | 45.00 | 1,000 | 45,000 | 45.000 | 10.37 | 10.26 | 10.37 | 10.37 | 10.37 | 4,338 | 10.374 | 0.00% |
| 1995-01-16 | 0 | 45.00 | - | 45.00 | 45.00 | 45.00 | 5,000 | 225,000 | 45.000 | 10.37 | - | 10.37 | 10.37 | 10.37 | 21,688 | 10.374 | 0.00% |
| 1995-01-13 | 0 | 45.00 | 44.60 | 45.00 | - | - | 0 | 0 | - | 10.37 | 10.28 | 10.37 | - | - | 0 | - | -0.66% |
| 1995-01-12 | 0 | 45.30 | - | 45.30 | - | - | 0 | 0 | - | 10.44 | - | 10.44 | - | - | 0 | - | 0.00% |
| 1995-01-11 | 0 | 45.30 | - | - | - | - | 0 | 0 | - | 10.44 | - | - | - | - | 0 | - | -0.00% |
| 1995-01-10 | 0 | 47.00 | 46.50 | - | - | - | 0 | 0 | - | 10.44 | 10.33 | - | - | - | 0 | - | 0.00% |
| 1995-01-09 | 0 | 47.00 | - | - | - | - | 0 | 0 | - | 10.44 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-06 | 0 | 47.00 | - | - | - | - | 0 | 0 | - | 10.44 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-05 | 0 | 47.00 | 46.80 | - | 47.00 | 47.40 | 1,000 | 47,200 | 47.200 | 10.44 | 10.40 | - | 10.44 | 10.53 | 4,500 | 10.488 | -1.67% |
| 1995-01-04 | 0 | 47.80 | - | - | - | - | 0 | 0 | - | 10.62 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-03 | 0 | 47.80 | - | - | - | - | 0 | 0 | - | 10.62 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-30 | 0 | 47.80 | 47.60 | - | 47.80 | 47.80 | 1,000 | 47,800 | 47.800 | 10.62 | 10.58 | - | 10.62 | 10.62 | 4,500 | 10.621 | 0.84% |
| 1994-12-29 | 0 | 47.40 | - | - | 47.40 | 48.50 | 8,000 | 383,100 | 47.888 | 10.53 | - | - | 10.53 | 10.78 | 36,003 | 10.641 | -2.47% |
| 1994-12-28 | 0 | 48.60 | 48.20 | - | 48.60 | 49.30 | 7,000 | 342,500 | 48.929 | 10.80 | 10.71 | - | 10.80 | 10.95 | 31,502 | 10.872 | -1.22% |
| 1994-12-23 | 0 | 49.20 | 49.20 | - | 49.20 | 49.20 | 2,000 | 98,400 | 49.200 | 10.93 | 10.93 | - | 10.93 | 10.93 | 9,001 | 10.932 | -1.60% |
| 1994-12-22 | 0 | 50.00 | 49.30 | 50.00 | 50.00 | 50.00 | 21,000 | 1,050,000 | 50.000 | 11.11 | 10.95 | 11.11 | 11.11 | 11.11 | 94,507 | 11.110 | 1.01% |
| 1994-12-21 | 0 | 49.50 | 49.30 | 49.50 | 49.50 | 49.50 | 2,000 | 99,000 | 49.500 | 11.00 | 10.95 | 11.00 | 11.00 | 11.00 | 9,001 | 10.999 | -1.00% |
| 1994-12-20 | 0 | 50.00 | - | 50.50 | 50.00 | 50.50 | 15,000 | 756,750 | 50.450 | 11.11 | - | 11.22 | 11.11 | 11.22 | 67,505 | 11.210 | -2.91% |
| 1994-12-19 | 0 | 51.50 | - | 52.50 | 51.50 | 51.50 | 1,500 | 77,250 | 51.500 | 11.44 | - | 11.67 | 11.44 | 11.44 | 6,751 | 11.444 | -1.90% |
| 1994-12-16 | 0 | 52.50 | - | - | - | - | 0 | 0 | - | 11.67 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-15 | 0 | 52.50 | - | 54.50 | - | - | 2,500 | 130,000 | 52.000 | 11.67 | - | 12.11 | - | - | 11,251 | 11.555 | 0.00% |
| 1994-12-14 | 0 | 52.50 | - | - | - | - | 0 | 0 | - | 11.67 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-13 | 0 | 52.50 | - | - | - | - | 0 | 0 | - | 11.67 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-12 | 0 | 52.50 | - | - | - | - | 0 | 0 | - | 11.67 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-09 | 0 | 52.50 | - | 53.50 | - | - | 0 | 0 | - | 11.67 | - | 11.89 | - | - | 0 | - | 0.00% |
| 1994-12-08 | 0 | 52.50 | - | 52.50 | - | - | 0 | 0 | - | 11.67 | - | 11.67 | - | - | 0 | - | 0.00% |
| 1994-12-07 | 0 | 52.50 | 51.50 | 54.00 | 52.50 | 56.00 | 4,000 | 216,250 | 54.063 | 11.67 | 11.44 | 12.00 | 11.67 | 12.44 | 18,001 | 12.013 | -7.08% |
| 1994-12-06 | 0 | 56.50 | 56.50 | 58.00 | 56.00 | 58.50 | 3,000 | 170,500 | 56.833 | 12.55 | 12.55 | 12.89 | 12.44 | 13.00 | 13,501 | 12.629 | -5.04% |
| 1994-12-05 | 0 | 59.50 | - | 60.50 | - | - | 0 | 0 | - | 13.22 | - | 13.44 | - | - | 0 | - | 0.00% |
| 1994-12-02 | 0 | 59.50 | - | 59.50 | - | - | 0 | 0 | - | 13.22 | - | 13.22 | - | - | 0 | - | -1.65% |
| 1994-12-01 | 0 | 60.50 | - | 60.50 | - | - | 0 | 0 | - | 13.44 | - | 13.44 | - | - | 0 | - | 0.00% |
| 1994-11-30 | 0 | 60.50 | - | 60.50 | - | - | 0 | 0 | - | 13.44 | - | 13.44 | - | - | 0 | - | -0.82% |
| 1994-11-29 | 0 | 61.00 | - | - | - | - | 0 | 0 | - | 13.55 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-28 | 0 | 61.00 | - | - | - | - | 0 | 0 | - | 13.55 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-25 | 0 | 61.00 | - | 62.00 | - | - | 0 | 0 | - | 13.55 | - | 13.78 | - | - | 0 | - | 0.00% |
| 1994-11-24 | 0 | 61.00 | - | 62.00 | - | - | 0 | 0 | - | 13.55 | - | 13.78 | - | - | 0 | - | 0.00% |
| 1994-11-23 | 0 | 61.00 | - | 62.00 | - | - | 0 | 0 | - | 13.55 | - | 13.78 | - | - | 0 | - | 0.00% |
| 1994-11-22 | 0 | 61.00 | - | - | - | - | 0 | 0 | - | 13.55 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-21 | 0 | 61.00 | 60.50 | 62.00 | 61.00 | 61.00 | 1,000 | 61,000 | 61.000 | 13.55 | 13.44 | 13.78 | 13.55 | 13.55 | 4,500 | 13.555 | -1.61% |
| 1994-11-18 | 0 | 62.00 | 61.75 | 62.00 | 62.00 | 62.00 | 1,000 | 62,000 | 62.000 | 13.78 | 13.72 | 13.78 | 13.78 | 13.78 | 4,500 | 13.777 | -1.59% |
| 1994-11-17 | 0 | 63.00 | 62.50 | 64.00 | 63.00 | 63.00 | 2,000 | 126,000 | 63.000 | 14.00 | 13.89 | 14.22 | 14.00 | 14.00 | 9,001 | 13.999 | 0.80% |
| 1994-11-16 | 0 | 62.50 | 61.75 | 63.00 | - | - | 0 | 0 | - | 13.89 | 13.72 | 14.00 | - | - | 0 | - | 0.00% |
| 1994-11-15 | 0 | 62.50 | 62.00 | 63.00 | - | - | 0 | 0 | - | 13.89 | 13.78 | 14.00 | - | - | 0 | - | 0.00% |
| 1994-11-14 | 0 | 62.50 | - | - | - | - | 0 | 0 | - | 13.89 | - | - | - | - | 0 | - | 0.00% |
| 1994-11-11 | 0 | 62.50 | - | 62.50 | - | - | 0 | 0 | - | 13.89 | - | 13.89 | - | - | 0 | - | 0.00% |
| 1994-11-10 | 0 | 62.50 | 61.75 | - | - | - | 0 | 0 | - | 13.89 | 13.72 | - | - | - | 0 | - | 0.00% |
| 1994-11-09 | 0 | 62.50 | 61.75 | 62.75 | 62.50 | 62.50 | 1,000 | 62,500 | 62.500 | 13.89 | 13.72 | 13.94 | 13.89 | 13.89 | 4,500 | 13.888 | 0.40% |
| 1994-11-08 | 0 | 62.25 | 61.50 | 62.75 | 62.25 | 62.25 | 1,000 | 62,250 | 62.250 | 13.83 | 13.67 | 13.94 | 13.83 | 13.83 | 4,500 | 13.832 | -0.40% |
| 1994-11-07 | 0 | 62.50 | 62.00 | 63.50 | 62.50 | 62.50 | 500 | 31,250 | 62.500 | 13.89 | 13.78 | 14.11 | 13.89 | 13.89 | 2,250 | 13.888 | -1.96% |
| 1994-11-04 | 0 | 63.75 | 63.00 | 63.75 | - | - | 0 | 0 | - | 14.17 | 14.00 | 14.17 | - | - | 0 | - | 0.00% |
| 1994-11-03 | 0 | 63.75 | 63.50 | 64.00 | 63.50 | 63.75 | 2,000 | 127,250 | 63.625 | 14.17 | 14.11 | 14.22 | 14.11 | 14.17 | 9,001 | 14.138 | 1.19% |
| 1994-11-02 | 0 | 63.00 | 62.00 | 63.50 | - | - | 0 | 0 | - | 14.00 | 13.78 | 14.11 | - | - | 0 | - | 0.00% |
| 1994-11-01 | 0 | 63.00 | 62.50 | 63.50 | 63.00 | 63.50 | 2,500 | 157,750 | 63.100 | 14.00 | 13.89 | 14.11 | 14.00 | 14.11 | 11,251 | 14.021 | 0.00% |
| 1994-10-31 | 0 | 63.00 | 62.50 | 63.50 | - | - | 0 | 0 | - | 14.00 | 13.89 | 14.11 | - | - | 0 | - | 0.00% |
| 1994-10-28 | 0 | 63.00 | 62.50 | 64.00 | 63.00 | 63.50 | 1,000 | 63,250 | 63.250 | 14.00 | 13.89 | 14.22 | 14.00 | 14.11 | 4,500 | 14.054 | -1.56% |
| 1994-10-27 | 0 | 64.00 | 63.00 | 64.50 | - | - | 0 | 0 | - | 14.22 | 14.00 | 14.33 | - | - | 0 | - | 0.00% |
| 1994-10-26 | 0 | 64.00 | 63.00 | 65.00 | 63.50 | 64.00 | 1,500 | 95,750 | 63.833 | 14.22 | 14.00 | 14.44 | 14.11 | 14.22 | 6,751 | 14.184 | 0.79% |
| 1994-10-25 | 0 | 63.50 | - | 65.00 | - | - | 0 | 0 | - | 14.11 | - | 14.44 | - | - | 0 | - | 0.00% |
| 1994-10-24 | 0 | 63.50 | 63.50 | 64.00 | 63.00 | 63.00 | 500 | 31,500 | 63.000 | 14.11 | 14.11 | 14.22 | 14.00 | 14.00 | 2,250 | 13.999 | 0.79% |
| 1994-10-21 | 0 | 63.00 | - | 64.00 | - | - | 0 | 0 | - | 14.00 | - | 14.22 | - | - | 0 | - | 0.00% |
| 1994-10-20 | 0 | 63.00 | 63.00 | 65.00 | 62.50 | 63.00 | 2,500 | 157,250 | 62.900 | 14.00 | 14.00 | 14.44 | 13.89 | 14.00 | 11,251 | 13.977 | 0.00% |
| 1994-10-19 | 0 | 63.00 | 63.00 | 64.00 | 63.00 | 63.00 | 1,000 | 63,000 | 63.000 | 14.00 | 14.00 | 14.22 | 14.00 | 14.00 | 4,500 | 13.999 | 0.00% |
| 1994-10-18 | 0 | 63.00 | 62.00 | 63.00 | - | - | 0 | 0 | - | 14.00 | 13.78 | 14.00 | - | - | 0 | - | -1.56% |
| 1994-10-17 | 0 | 64.00 | 63.00 | 64.00 | - | - | 6,500 | 409,500 | 63.000 | 14.22 | 14.00 | 14.22 | - | - | 29,252 | 13.999 | 0.00% |
| 1994-10-14 | 0 | 64.00 | 63.00 | 64.50 | 61.00 | 64.00 | 3,000 | 188,500 | 62.833 | 14.22 | 14.00 | 14.33 | 13.55 | 14.22 | 13,501 | 13.962 | 4.92% |
| 1994-10-12 | 0 | 61.00 | 60.00 | 62.00 | - | - | 0 | 0 | - | 13.55 | 13.33 | 13.78 | - | - | 0 | - | 0.00% |
| 1994-10-11 | 0 | 61.00 | - | 63.00 | - | - | 0 | 0 | - | 13.55 | - | 14.00 | - | - | 0 | - | 0.00% |
| 1994-10-10 | 0 | 61.00 | 59.50 | 61.00 | - | - | 0 | 0 | - | 13.55 | 13.22 | 13.55 | - | - | 0 | - | -3.17% |
| 1994-10-07 | 0 | 63.00 | - | 63.00 | - | - | 0 | 0 | - | 14.00 | - | 14.00 | - | - | 0 | - | -1.56% |
| 1994-10-06 | 0 | 64.00 | - | 64.00 | - | - | 0 | 0 | - | 14.22 | - | 14.22 | - | - | 0 | - | -1.54% |
| 1994-10-05 | 0 | 65.00 | - | 65.00 | - | - | 0 | 0 | - | 14.44 | - | 14.44 | - | - | 0 | - | 0.00% |
| 1994-10-04 | 0 | 65.00 | - | - | - | - | 0 | 0 | - | 14.44 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-03 | 0 | 65.00 | - | 65.00 | - | - | 0 | 0 | - | 14.44 | - | 14.44 | - | - | 0 | - | -0.76% |
| 1994-09-30 | 0 | 65.50 | - | 66.00 | - | - | 0 | 0 | - | 14.55 | - | 14.67 | - | - | 0 | - | 0.00% |
| 1994-09-29 | 0 | 65.50 | - | 66.00 | - | - | 0 | 0 | - | 14.55 | - | 14.67 | - | - | 0 | - | 0.00% |
| 1994-09-28 | 0 | 65.50 | - | - | - | - | 0 | 0 | - | 14.55 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-27 | 0 | 65.50 | - | 66.50 | - | - | 0 | 0 | - | 14.55 | - | 14.78 | - | - | 0 | - | 0.00% |
| 1994-09-26 | 0 | 65.50 | - | - | - | - | 0 | 0 | - | 14.55 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-23 | 0 | 65.50 | - | 66.50 | - | - | 0 | 0 | - | 14.55 | - | 14.78 | - | - | 0 | - | 0.00% |
| 1994-09-22 | 0 | 65.50 | - | - | - | - | 0 | 0 | - | 14.55 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-20 | 0 | 65.50 | - | - | - | - | 0 | 0 | - | 14.55 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-19 | 0 | 65.50 | - | - | - | - | 0 | 0 | - | 14.55 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-16 | 0 | 65.50 | - | - | - | - | 0 | 0 | - | 14.55 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-15 | 0 | 65.50 | - | - | - | - | 0 | 0 | - | 14.55 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-14 | 0 | 65.50 | - | - | - | - | 0 | 0 | - | 14.55 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-13 | 0 | 65.50 | 63.00 | 65.50 | - | - | 0 | 0 | - | 14.55 | 14.00 | 14.55 | - | - | 0 | - | 0.00% |
| 1994-09-12 | 0 | 65.50 | - | 66.50 | - | - | 0 | 0 | - | 14.55 | - | 14.78 | - | - | 0 | - | 0.00% |
| 1994-09-09 | 0 | 65.50 | 66.00 | 67.25 | - | - | 0 | 0 | - | 14.55 | 14.67 | 14.94 | - | - | 0 | - | 0.00% |
| 1994-09-08 | 0 | 65.50 | 64.50 | 66.50 | 65.50 | 65.50 | 500 | 32,750 | 65.500 | 14.55 | 14.33 | 14.78 | 14.55 | 14.55 | 2,250 | 14.554 | -0.76% |
| 1994-09-07 | 0 | 66.00 | 66.00 | 66.75 | - | - | 0 | 0 | - | 14.67 | 14.67 | 14.83 | - | - | 0 | - | 1.54% |
| 1994-09-06 | 0 | 65.00 | 65.00 | 65.50 | - | - | 0 | 0 | - | 14.44 | 14.44 | 14.55 | - | - | 0 | - | 1.56% |
| 1994-09-05 | 0 | 64.00 | 64.00 | 65.75 | - | - | 0 | 0 | - | 14.22 | 14.22 | 14.61 | - | - | 0 | - | 0.79% |
| 1994-09-02 | 0 | 63.50 | 63.50 | 65.00 | - | - | 0 | 0 | - | 14.11 | 14.11 | 14.44 | - | - | 0 | - | 1.60% |
| 1994-09-01 | 0 | 62.50 | 62.00 | 63.50 | 61.50 | 65.50 | 7,000 | 440,500 | 62.929 | 13.89 | 13.78 | 14.11 | 13.67 | 14.55 | 31,502 | 13.983 | -5.30% |
| 1994-08-31 | 0 | 66.00 | 66.00 | 67.00 | - | - | 0 | 0 | - | 14.67 | 14.67 | 14.89 | - | - | 0 | - | 1.15% |
| 1994-08-30 | 0 | 65.25 | 64.00 | 66.00 | - | - | 0 | 0 | - | 14.50 | 14.22 | 14.67 | - | - | 0 | - | 0.00% |
| 1994-08-26 | 0 | 65.25 | - | 65.50 | - | - | 0 | 0 | - | 14.50 | - | 14.55 | - | - | 0 | - | 0.00% |
| 1994-08-25 | 0 | 65.25 | - | 65.50 | - | - | 0 | 0 | - | 14.50 | - | 14.55 | - | - | 0 | - | -0.38% |
| 1994-08-24 | 0 | 65.50 | - | 65.50 | - | - | 0 | 0 | - | 14.55 | - | 14.55 | - | - | 0 | - | 0.00% |
| 1994-08-23 | 0 | 65.50 | - | - | - | - | 0 | 0 | - | 14.55 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-22 | 0 | 65.50 | 63.50 | - | 65.50 | 65.50 | 500 | 32,750 | 65.500 | 14.55 | 14.11 | - | 14.55 | 14.55 | 2,250 | 14.554 | 2.34% |
| 1994-08-19 | 0 | 64.00 | 63.00 | - | - | - | 0 | 0 | - | 14.22 | 14.00 | - | - | - | 0 | - | 0.00% |
| 1994-08-18 | 0 | 64.00 | 63.50 | 65.25 | 64.00 | 64.50 | 2,500 | 160,625 | 64.250 | 14.22 | 14.11 | 14.50 | 14.22 | 14.33 | 11,251 | 14.277 | -0.78% |
| 1994-08-17 | 0 | 64.50 | 64.50 | 65.50 | - | - | 0 | 0 | - | 14.33 | 14.33 | 14.55 | - | - | 0 | - | 0.00% |
| 1994-08-16 | 0 | 64.50 | 64.00 | 65.00 | 64.50 | 64.50 | 1,000 | 64,500 | 64.500 | 14.33 | 14.22 | 14.44 | 14.33 | 14.33 | 4,500 | 14.332 | -0.77% |
| 1994-08-15 | 0 | 65.00 | 65.00 | 66.00 | - | - | 0 | 0 | - | 14.44 | 14.44 | 14.67 | - | - | 0 | - | 0.00% |
| 1994-08-12 | 0 | 65.00 | 64.50 | 66.00 | 64.25 | 65.00 | 4,000 | 258,500 | 64.625 | 14.44 | 14.33 | 14.67 | 14.28 | 14.44 | 18,001 | 14.360 | -0.76% |
| 1994-08-11 | 0 | 65.50 | - | 66.00 | - | - | 0 | 0 | - | 14.55 | - | 14.67 | - | - | 0 | - | 0.00% |
| 1994-08-10 | 0 | 65.50 | 64.00 | 66.50 | - | - | 0 | 0 | - | 14.55 | 14.22 | 14.78 | - | - | 0 | - | 0.00% |
| 1994-08-09 | 0 | 65.50 | 64.00 | 65.50 | - | - | 0 | 0 | - | 14.55 | 14.22 | 14.55 | - | - | 0 | - | 0.00% |
| 1994-08-08 | 0 | 65.50 | 64.50 | 65.50 | - | - | 0 | 0 | - | 14.55 | 14.33 | 14.55 | - | - | 0 | - | 0.00% |
| 1994-08-05 | 0 | 65.50 | 64.50 | 65.75 | - | - | 0 | 0 | - | 14.55 | 14.33 | 14.61 | - | - | 0 | - | 0.00% |
| 1994-08-04 | 0 | 65.50 | 64.50 | 65.75 | - | - | 0 | 0 | - | 14.55 | 14.33 | 14.61 | - | - | 0 | - | 0.00% |
| 1994-08-03 | 0 | 65.50 | 64.50 | 66.00 | 65.50 | 65.50 | 1,000 | 65,500 | 65.500 | 14.55 | 14.33 | 14.67 | 14.55 | 14.55 | 4,500 | 14.554 | 0.00% |
| 1994-08-02 | 0 | 65.50 | 65.50 | 66.00 | - | - | 0 | 0 | - | 14.55 | 14.55 | 14.67 | - | - | 0 | - | 1.55% |
| 1994-08-01 | 0 | 64.50 | 64.50 | 65.00 | - | - | 0 | 0 | - | 14.33 | 14.33 | 14.44 | - | - | 0 | - | 1.57% |
| 1994-07-29 | 0 | 63.50 | 63.50 | - | - | - | 0 | 0 | - | 14.11 | 14.11 | - | - | - | 0 | - | 0.00% |
| 1994-07-28 | 0 | 63.50 | 62.50 | 64.00 | - | - | 0 | 0 | - | 14.11 | 13.89 | 14.22 | - | - | 0 | - | 0.00% |
| 1994-07-27 | 0 | 63.50 | 63.00 | - | 63.50 | 63.50 | 1,000 | 63,500 | 63.500 | 14.11 | 14.00 | - | 14.11 | 14.11 | 4,500 | 14.110 | 2.42% |
| 1994-07-26 | 0 | 62.00 | 61.50 | 63.00 | - | - | 0 | 0 | - | 13.78 | 13.67 | 14.00 | - | - | 0 | - | 0.00% |
| 1994-07-25 | 0 | 62.00 | 61.50 | - | - | - | 0 | 0 | - | 13.78 | 13.67 | - | - | - | 0 | - | 0.00% |
| 1994-07-22 | 0 | 62.00 | 61.50 | 64.00 | 62.00 | 62.00 | 2,000 | 124,000 | 62.000 | 13.78 | 13.67 | 14.22 | 13.78 | 13.78 | 9,001 | 13.777 | -1.59% |
| 1994-07-21 | 0 | 63.00 | 62.50 | - | 62.25 | 63.00 | 2,500 | 156,250 | 62.500 | 14.00 | 13.89 | - | 13.83 | 14.00 | 11,251 | 13.888 | -2.33% |
| 1994-07-20 | 0 | 64.50 | 63.00 | - | 64.50 | 64.50 | 1,000 | 64,500 | 64.500 | 14.33 | 14.00 | - | 14.33 | 14.33 | 4,500 | 14.332 | 0.00% |
| 1994-07-19 | 0 | 64.50 | - | 65.00 | - | - | 0 | 0 | - | 14.33 | - | 14.44 | - | - | 0 | - | 0.00% |
| 1994-07-18 | 0 | 64.50 | 63.50 | 65.00 | - | - | 0 | 0 | - | 14.33 | 14.11 | 14.44 | - | - | 0 | - | 0.00% |
| 1994-07-15 | 0 | 64.50 | 64.50 | - | 63.50 | 64.50 | 2,000 | 128,000 | 64.000 | 14.33 | 14.33 | - | 14.11 | 14.33 | 9,001 | 14.221 | 5.74% |
| 1994-07-14 | 0 | 61.00 | 61.00 | - | 60.50 | 61.00 | 1,500 | 91,000 | 60.667 | 13.55 | 13.55 | - | 13.44 | 13.55 | 6,751 | 13.480 | -1.61% |
| 1994-07-13 | 0 | 62.00 | 61.00 | 63.00 | 62.00 | 62.00 | 1,000 | 62,000 | 62.000 | 13.78 | 13.55 | 14.00 | 13.78 | 13.78 | 4,500 | 13.777 | 5.08% |
| 1994-07-12 | 0 | 59.00 | 59.00 | - | 59.00 | 59.00 | 2,000 | 118,000 | 59.000 | 13.11 | 13.11 | - | 13.11 | 13.11 | 9,001 | 13.110 | -1.67% |
| 1994-07-11 | 0 | 60.00 | - | - | - | - | 0 | 0 | - | 13.33 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-08 | 0 | 60.00 | 59.00 | 60.00 | 60.00 | 60.00 | 1,000 | 60,000 | 60.000 | 13.33 | 13.11 | 13.33 | 13.33 | 13.33 | 4,500 | 13.332 | -0.83% |
| 1994-07-07 | 0 | 60.50 | 60.50 | - | 60.50 | 60.50 | 1,000 | 60,500 | 60.500 | 13.44 | 13.44 | - | 13.44 | 13.44 | 4,500 | 13.443 | -1.63% |
| 1994-07-06 | 0 | 61.50 | - | 61.50 | 61.50 | 61.50 | 1,000 | 61,500 | 61.500 | 13.67 | - | 13.67 | 13.67 | 13.67 | 4,500 | 13.666 | -0.81% |
| 1994-07-05 | 0 | 62.00 | 61.50 | - | - | - | 0 | 0 | - | 13.78 | 13.67 | - | - | - | 0 | - | 0.00% |
| 1994-07-04 | 0 | 62.00 | 62.00 | - | - | - | 0 | 0 | - | 13.78 | 13.78 | - | - | - | 0 | - | 0.00% |
| 1994-07-01 | 0 | 62.00 | 62.00 | - | 62.00 | 62.00 | 4,000 | 248,000 | 62.000 | 13.78 | 13.78 | - | 13.78 | 13.78 | 18,001 | 13.777 | 0.00% |
| 1994-06-30 | 0 | 62.00 | 62.00 | - | - | - | 0 | 0 | - | 13.78 | 13.78 | - | - | - | 0 | - | 0.00% |
| 1994-06-29 | 0 | 62.00 | 62.00 | - | 62.00 | 62.00 | 500 | 31,000 | 62.000 | 13.78 | 13.78 | - | 13.78 | 13.78 | 2,250 | 13.777 | -3.13% |
| 1994-06-28 | 0 | 64.00 | 63.00 | 67.00 | 63.50 | 65.00 | 2,500 | 160,750 | 64.300 | 14.22 | 14.00 | 14.89 | 14.11 | 14.44 | 11,251 | 14.288 | -4.48% |
| 1994-06-27 | 0 | 67.00 | - | 68.50 | - | - | 0 | 0 | - | 14.89 | - | 15.22 | - | - | 0 | - | 0.00% |
| 1994-06-24 | 0 | 67.00 | 67.00 | 68.00 | 67.00 | 67.00 | 1,000 | 67,000 | 67.000 | 14.89 | 14.89 | 15.11 | 14.89 | 14.89 | 4,500 | 14.888 | -2.90% |
| 1994-06-23 | 0 | 69.00 | 68.00 | 70.00 | - | - | 0 | 0 | - | 15.33 | 15.11 | 15.55 | - | - | 0 | - | 0.00% |
| 1994-06-22 | 0 | 69.00 | 68.00 | 71.00 | 69.00 | 69.00 | 1,000 | 69,000 | 69.000 | 15.33 | 15.11 | 15.78 | 15.33 | 15.33 | 4,500 | 15.332 | -1.43% |
| 1994-06-21 | 0 | 70.00 | 69.00 | 71.00 | - | - | 0 | 0 | - | 15.55 | 15.33 | 15.78 | - | - | 0 | - | 0.00% |
| 1994-06-20 | 0 | 70.00 | - | - | 70.00 | 70.00 | 1,000 | 70,000 | 70.000 | 15.55 | - | - | 15.55 | 15.55 | 4,500 | 15.554 | -1.41% |
| 1994-06-17 | 0 | 71.00 | 70.00 | 73.00 | 71.00 | 71.00 | 1,000 | 71,000 | 71.000 | 15.78 | 15.55 | 16.22 | 15.78 | 15.78 | 4,500 | 15.777 | -0.70% |
| 1994-06-16 | 0 | 71.50 | 71.00 | 71.50 | - | - | 0 | 0 | - | 15.89 | 15.78 | 15.89 | - | - | 0 | - | -1.79% |
| 1994-06-15 | 0 | 72.80 | - | 74.00 | - | - | 0 | 0 | - | 16.18 | - | 16.44 | - | - | 0 | - | 0.00% |
| 1994-06-10 | 0 | 72.80 | - | - | - | - | 0 | 0 | - | 16.18 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-09 | 0 | 74.50 | 73.50 | 76.00 | 74.50 | 74.50 | 1,000 | 74,500 | 74.500 | 16.18 | 15.96 | 16.50 | 16.18 | 16.18 | 4,605 | 16.177 | -1.32% |
| 1994-06-08 | 0 | 75.50 | 74.50 | 76.50 | - | - | 0 | 0 | - | 16.39 | 16.18 | 16.61 | - | - | 0 | - | 0.00% |
| 1994-06-07 | 0 | 75.50 | 75.00 | 77.00 | 75.50 | 75.50 | 2,000 | 151,000 | 75.500 | 16.39 | 16.29 | 16.72 | 16.39 | 16.39 | 9,211 | 16.394 | -1.31% |
| 1994-06-06 | 0 | 76.50 | 75.00 | 77.00 | - | - | 0 | 0 | - | 16.61 | 16.29 | 16.72 | - | - | 0 | - | 0.00% |
| 1994-06-03 | 0 | 76.50 | 75.00 | 76.50 | - | - | 0 | 0 | - | 16.61 | 16.29 | 16.61 | - | - | 0 | - | 0.00% |
| 1994-06-02 | 0 | 76.50 | 75.00 | 77.00 | 76.50 | 76.50 | 3,000 | 229,500 | 76.500 | 16.61 | 16.29 | 16.72 | 16.61 | 16.61 | 13,816 | 16.611 | 0.00% |
| 1994-06-01 | 0 | 76.50 | 75.50 | 77.00 | - | - | 0 | 0 | - | 16.61 | 16.39 | 16.72 | - | - | 0 | - | 0.00% |
| 1994-05-31 | 0 | 76.50 | 75.50 | 76.50 | 76.50 | 76.50 | 1,000 | 76,500 | 76.500 | 16.61 | 16.39 | 16.61 | 16.61 | 16.61 | 4,605 | 16.611 | 0.00% |
| 1994-05-30 | 0 | 76.50 | 76.00 | 78.00 | - | - | 0 | 0 | - | 16.61 | 16.50 | 16.94 | - | - | 0 | - | 0.00% |
| 1994-05-27 | 0 | 76.50 | 76.50 | 77.50 | 76.00 | 76.00 | 500 | 38,000 | 76.000 | 16.61 | 16.61 | 16.83 | 16.50 | 16.50 | 2,303 | 16.502 | -0.65% |
| 1994-05-26 | 0 | 77.00 | 77.00 | 77.50 | 77.00 | 77.00 | 1,500 | 115,500 | 77.000 | 16.72 | 16.72 | 16.83 | 16.72 | 16.72 | 6,908 | 16.719 | -0.65% |
| 1994-05-25 | 0 | 77.50 | 76.00 | 77.50 | 77.50 | 77.50 | 1,000 | 77,500 | 77.500 | 16.83 | 16.50 | 16.83 | 16.83 | 16.83 | 4,605 | 16.828 | 1.97% |
| 1994-05-24 | 0 | 76.00 | 76.00 | 77.50 | 76.00 | 76.00 | 500 | 38,000 | 76.000 | 16.50 | 16.50 | 16.83 | 16.50 | 16.50 | 2,303 | 16.502 | -0.65% |
| 1994-05-23 | 0 | 76.50 | 76.00 | 77.00 | 76.50 | 76.50 | 500 | 38,250 | 76.500 | 16.61 | 16.50 | 16.72 | 16.61 | 16.61 | 2,303 | 16.611 | 0.66% |
| 1994-05-20 | 0 | 76.00 | 76.00 | 77.00 | 76.00 | 76.00 | 1,500 | 114,000 | 76.000 | 16.50 | 16.50 | 16.72 | 16.50 | 16.50 | 6,908 | 16.502 | 0.00% |
| 1994-05-19 | 0 | 76.00 | 74.50 | 76.00 | - | - | 0 | 0 | - | 16.50 | 16.18 | 16.50 | - | - | 0 | - | 0.00% |
| 1994-05-18 | 0 | 76.00 | 75.00 | 76.50 | 76.00 | 76.00 | 1,000 | 76,000 | 76.000 | 16.50 | 16.29 | 16.61 | 16.50 | 16.50 | 4,605 | 16.502 | 2.70% |
| 1994-05-17 | 0 | 74.00 | 74.00 | 75.00 | - | - | 0 | 0 | - | 16.07 | 16.07 | 16.29 | - | - | 0 | - | 0.00% |
| 1994-05-16 | 0 | 74.00 | 74.00 | 76.00 | 74.00 | 74.00 | 500 | 37,000 | 74.000 | 16.07 | 16.07 | 16.50 | 16.07 | 16.07 | 2,303 | 16.068 | -0.67% |
| 1994-05-13 | 0 | 74.50 | 74.00 | 76.00 | 74.00 | 74.50 | 2,000 | 148,500 | 74.250 | 16.18 | 16.07 | 16.50 | 16.07 | 16.18 | 9,211 | 16.122 | -0.67% |
| 1994-05-12 | 0 | 75.00 | 73.00 | 76.00 | - | - | 0 | 0 | - | 16.29 | 15.85 | 16.50 | - | - | 0 | - | 0.00% |
| 1994-05-11 | 0 | 75.00 | 73.00 | 76.00 | - | - | 0 | 0 | - | 16.29 | 15.85 | 16.50 | - | - | 0 | - | 0.00% |
| 1994-05-10 | 0 | 75.00 | - | 76.00 | - | - | 0 | 0 | - | 16.29 | - | 16.50 | - | - | 0 | - | 0.00% |
| 1994-05-09 | 0 | 75.00 | - | 77.00 | - | - | 0 | 0 | - | 16.29 | - | 16.72 | - | - | 0 | - | 0.00% |
| 1994-05-06 | 0 | 75.00 | 73.00 | 77.00 | - | - | 0 | 0 | - | 16.29 | 15.85 | 16.72 | - | - | 0 | - | 0.00% |
| 1994-05-05 | 0 | 75.00 | - | - | - | - | 0 | 0 | - | 16.29 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-04 | 0 | 75.00 | - | 75.00 | - | - | 0 | 0 | - | 16.29 | - | 16.29 | - | - | 0 | - | -1.32% |
| 1994-05-03 | 0 | 76.00 | - | 76.00 | - | - | 0 | 0 | - | 16.50 | - | 16.50 | - | - | 0 | - | 0.00% |
| 1994-05-02 | 0 | 76.00 | 74.00 | 76.00 | - | - | 0 | 0 | - | 16.50 | 16.07 | 16.50 | - | - | 0 | - | -0.65% |
| 1994-04-29 | 0 | 76.50 | 75.00 | 76.50 | - | - | 0 | 0 | - | 16.61 | 16.29 | 16.61 | - | - | 0 | - | 0.00% |
| 1994-04-28 | 0 | 76.50 | 76.00 | 77.00 | - | - | 0 | 0 | - | 16.61 | 16.50 | 16.72 | - | - | 0 | - | 0.00% |
| 1994-04-27 | 0 | 76.50 | 76.00 | 77.50 | 76.00 | 76.50 | 1,500 | 114,250 | 76.167 | 16.61 | 16.50 | 16.83 | 16.50 | 16.61 | 6,908 | 16.538 | 0.66% |
| 1994-04-26 | 0 | 76.00 | 75.00 | 76.00 | 75.00 | 75.00 | 500 | 37,500 | 75.000 | 16.50 | 16.29 | 16.50 | 16.29 | 16.29 | 2,303 | 16.285 | 0.00% |
| 1994-04-25 | 0 | 76.00 | 75.00 | 77.00 | - | - | 0 | 0 | - | 16.50 | 16.29 | 16.72 | - | - | 0 | - | 0.00% |
| 1994-04-22 | 0 | 76.00 | 75.00 | 77.00 | 76.00 | 76.00 | 1,000 | 76,000 | 76.000 | 16.50 | 16.29 | 16.72 | 16.50 | 16.50 | 4,605 | 16.502 | 0.00% |
| 1994-04-21 | 0 | 76.00 | 74.50 | 76.00 | 74.50 | 74.50 | 1,000 | 74,500 | 74.500 | 16.50 | 16.18 | 16.50 | 16.18 | 16.18 | 4,605 | 16.177 | -1.30% |
| 1994-04-20 | 0 | 77.00 | 77.00 | 78.00 | 76.00 | 77.00 | 4,500 | 344,000 | 76.444 | 16.72 | 16.72 | 16.94 | 16.50 | 16.72 | 20,724 | 16.599 | 2.67% |
| 1994-04-19 | 0 | 75.00 | 74.00 | 76.00 | 75.00 | 75.00 | 1,000 | 75,000 | 75.000 | 16.29 | 16.07 | 16.50 | 16.29 | 16.29 | 4,605 | 16.285 | -2.60% |
| 1994-04-18 | 0 | 77.00 | 76.00 | 78.00 | - | - | 0 | 0 | - | 16.72 | 16.50 | 16.94 | - | - | 0 | - | 0.00% |
| 1994-04-15 | 0 | 77.00 | 76.00 | 78.50 | - | - | 0 | 0 | - | 16.72 | 16.50 | 17.05 | - | - | 0 | - | 0.00% |
| 1994-04-14 | 0 | 77.00 | 77.00 | 78.50 | 77.00 | 77.00 | 2,500 | 192,500 | 77.000 | 16.72 | 16.72 | 17.05 | 16.72 | 16.72 | 11,514 | 16.719 | 0.00% |
| 1994-04-13 | 0 | 77.00 | 77.00 | 79.00 | 77.00 | 78.00 | 6,500 | 501,000 | 77.077 | 16.72 | 16.72 | 17.15 | 16.72 | 16.94 | 29,935 | 16.736 | 0.00% |
| 1994-04-12 | 0 | 77.00 | 76.00 | 78.00 | - | - | 0 | 0 | - | 16.72 | 16.50 | 16.94 | - | - | 0 | - | 0.00% |
| 1994-04-11 | 0 | 77.00 | 76.00 | 77.00 | 75.00 | 77.00 | 7,000 | 533,000 | 76.143 | 16.72 | 16.50 | 16.72 | 16.29 | 16.72 | 32,238 | 16.533 | 2.67% |
| 1994-04-08 | 0 | 75.00 | 74.00 | 76.00 | 74.00 | 75.00 | 5,500 | 408,000 | 74.182 | 16.29 | 16.07 | 16.50 | 16.07 | 16.29 | 25,330 | 16.107 | 1.35% |
| 1994-04-07 | 0 | 74.00 | 74.00 | 75.00 | - | - | 0 | 0 | - | 16.07 | 16.07 | 16.29 | - | - | 0 | - | 0.00% |
| 1994-04-06 | 0 | 74.00 | 74.00 | 75.00 | 74.00 | 74.00 | 1,000 | 74,000 | 74.000 | 16.07 | 16.07 | 16.29 | 16.07 | 16.07 | 4,605 | 16.068 | 2.78% |
| 1994-03-31 | 0 | 72.00 | 71.00 | 74.00 | 72.00 | 73.00 | 1,000 | 72,500 | 72.500 | 15.63 | 15.42 | 16.07 | 15.63 | 15.85 | 4,605 | 15.742 | -3.36% |
| 1994-03-30 | 0 | 74.50 | 74.50 | 75.00 | 74.00 | 75.00 | 5,500 | 410,000 | 74.545 | 16.18 | 16.18 | 16.29 | 16.07 | 16.29 | 25,330 | 16.186 | -0.67% |
| 1994-03-29 | 0 | 75.00 | 75.00 | 75.50 | 72.00 | 75.00 | 9,000 | 659,500 | 73.278 | 16.29 | 16.29 | 16.39 | 15.63 | 16.29 | 41,449 | 15.911 | 7.14% |
| 1994-03-28 | 0 | 70.00 | 69.50 | 72.00 | 70.00 | 70.00 | 1,500 | 105,000 | 70.000 | 15.20 | 15.09 | 15.63 | 15.20 | 15.20 | 6,908 | 15.199 | 0.00% |
| 1994-03-25 | 0 | 70.00 | 70.00 | 72.00 | 70.00 | 70.50 | 4,000 | 280,500 | 70.125 | 15.20 | 15.20 | 15.63 | 15.20 | 15.31 | 18,422 | 15.227 | 0.00% |
| 1994-03-24 | 0 | 70.00 | - | 72.00 | 70.00 | 73.00 | 4,000 | 287,250 | 71.813 | 15.20 | - | 15.63 | 15.20 | 15.85 | 18,422 | 15.593 | -5.41% |
| 1994-03-23 | 0 | 74.00 | 73.50 | 75.00 | 73.50 | 74.00 | 7,500 | 552,000 | 73.600 | 16.07 | 15.96 | 16.29 | 15.96 | 16.07 | 34,541 | 15.981 | 2.07% |
| 1994-03-22 | 0 | 72.50 | 72.00 | 73.00 | 71.00 | 73.00 | 28,000 | 2,021,500 | 72.196 | 15.74 | 15.63 | 15.85 | 15.42 | 15.85 | 128,952 | 15.676 | -3.33% |
| 1994-03-21 | 0 | 75.00 | - | 76.00 | - | - | 0 | 0 | - | 16.29 | - | 16.50 | - | - | 0 | - | 0.00% |
| 1994-03-18 | 0 | 75.00 | - | - | - | - | 0 | 0 | - | 16.29 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-17 | 0 | 75.00 | - | 75.00 | - | - | 0 | 0 | - | 16.29 | - | 16.29 | - | - | 0 | - | 0.00% |
| 1994-03-16 | 0 | 75.00 | 73.00 | 76.00 | - | - | 0 | 0 | - | 16.29 | 15.85 | 16.50 | - | - | 0 | - | 0.00% |
| 1994-03-15 | 0 | 75.00 | 73.50 | 75.00 | - | - | 0 | 0 | - | 16.29 | 15.96 | 16.29 | - | - | 0 | - | 0.00% |
| 1994-03-14 | 0 | 75.00 | 73.00 | 75.00 | - | - | 1,000 | 73,000 | 73.000 | 16.29 | 15.85 | 16.29 | - | - | 4,605 | 15.851 | 0.00% |
| 1994-03-11 | 0 | 75.00 | 74.00 | 76.00 | 75.00 | 75.00 | 2,000 | 150,000 | 75.000 | 16.29 | 16.07 | 16.50 | 16.29 | 16.29 | 9,211 | 16.285 | -1.32% |
| 1994-03-10 | 0 | 76.00 | 76.00 | 76.50 | 76.00 | 76.00 | 2,500 | 190,000 | 76.000 | 16.50 | 16.50 | 16.61 | 16.50 | 16.50 | 11,514 | 16.502 | 0.66% |
| 1994-03-09 | 0 | 75.50 | 75.00 | 76.00 | 75.50 | 75.50 | 1,500 | 113,250 | 75.500 | 16.39 | 16.29 | 16.50 | 16.39 | 16.39 | 6,908 | 16.394 | 1.34% |
| 1994-03-08 | 0 | 74.50 | 74.50 | 75.50 | 74.50 | 74.50 | 1,000 | 74,500 | 74.500 | 16.18 | 16.18 | 16.39 | 16.18 | 16.18 | 4,605 | 16.177 | 0.00% |
| 1994-03-07 | 0 | 74.50 | 73.00 | 74.50 | 73.50 | 74.50 | 2,000 | 148,000 | 74.000 | 16.18 | 15.85 | 16.18 | 15.96 | 16.18 | 9,211 | 16.068 | 2.05% |
| 1994-03-04 | 0 | 73.00 | 71.50 | 75.00 | - | - | 0 | 0 | - | 15.85 | 15.53 | 16.29 | - | - | 0 | - | 0.00% |
| 1994-03-03 | 0 | 73.00 | 71.00 | - | 73.00 | 74.00 | 1,500 | 110,500 | 73.667 | 15.85 | 15.42 | - | 15.85 | 16.07 | 6,908 | 15.996 | -1.35% |
| 1994-03-02 | 0 | 74.00 | 74.00 | 75.50 | 74.00 | 75.00 | 7,000 | 519,000 | 74.143 | 16.07 | 16.07 | 16.39 | 16.07 | 16.29 | 32,238 | 16.099 | -2.63% |
| 1994-03-01 | 0 | 76.00 | 75.50 | 76.00 | 76.00 | 76.00 | 500 | 38,000 | 76.000 | 16.50 | 16.39 | 16.50 | 16.50 | 16.50 | 2,303 | 16.502 | -1.30% |
| 1994-02-28 | 0 | 77.00 | 76.00 | 77.00 | 76.50 | 77.00 | 1,000 | 76,750 | 76.750 | 16.72 | 16.50 | 16.72 | 16.61 | 16.72 | 4,605 | 16.665 | 1.99% |
| 1994-02-25 | 0 | 75.50 | 75.50 | 77.50 | 75.00 | 76.00 | 7,000 | 529,500 | 75.643 | 16.39 | 16.39 | 16.83 | 16.29 | 16.50 | 32,238 | 16.425 | -1.95% |
| 1994-02-24 | 0 | 77.00 | 76.00 | 78.00 | 77.00 | 77.00 | 2,000 | 154,000 | 77.000 | 16.72 | 16.50 | 16.94 | 16.72 | 16.72 | 9,211 | 16.719 | -1.28% |
| 1994-02-23 | 0 | 78.00 | 77.50 | 78.50 | 78.00 | 78.00 | 500 | 39,000 | 78.000 | 16.94 | 16.83 | 17.05 | 16.94 | 16.94 | 2,303 | 16.937 | 1.30% |
| 1994-02-22 | 0 | 77.00 | 76.00 | - | 77.00 | 78.00 | 3,500 | 270,500 | 77.286 | 16.72 | 16.50 | - | 16.72 | 16.94 | 16,119 | 16.781 | 1.32% |
| 1994-02-21 | 0 | 76.00 | 75.00 | 78.00 | 76.00 | 77.00 | 7,000 | 535,500 | 76.500 | 16.50 | 16.29 | 16.94 | 16.50 | 16.72 | 32,238 | 16.611 | -2.56% |
| 1994-02-18 | 0 | 78.00 | 77.50 | 78.00 | 78.00 | 78.00 | 1,000 | 78,000 | 78.000 | 16.94 | 16.83 | 16.94 | 16.94 | 16.94 | 4,605 | 16.937 | 0.65% |
| 1994-02-17 | 0 | 77.50 | 77.00 | 78.50 | 77.50 | 79.50 | 7,500 | 584,250 | 77.900 | 16.83 | 16.72 | 17.05 | 16.83 | 17.26 | 34,541 | 16.915 | -0.64% |
| 1994-02-16 | 0 | 78.00 | 77.00 | 80.00 | 78.00 | 80.00 | 10,500 | 828,500 | 78.905 | 16.94 | 16.72 | 17.37 | 16.94 | 17.37 | 48,357 | 17.133 | -2.50% |
| 1994-02-15 | 0 | 80.00 | 79.50 | 80.00 | 80.00 | 81.50 | 6,000 | 485,250 | 80.875 | 17.37 | 17.26 | 17.37 | 17.37 | 17.70 | 27,633 | 17.561 | -1.84% |
| 1994-02-14 | 0 | 81.50 | 80.50 | 83.00 | 81.50 | 81.50 | 1,000 | 81,500 | 81.500 | 17.70 | 17.48 | 18.02 | 17.70 | 17.70 | 4,605 | 17.696 | -1.81% |
| 1994-02-09 | 0 | 83.00 | 82.00 | 84.00 | 82.00 | 83.00 | 4,000 | 330,000 | 82.500 | 18.02 | 17.81 | 18.24 | 17.81 | 18.02 | 18,422 | 17.914 | 0.00% |
| 1994-02-08 | 0 | 83.00 | 81.00 | 83.00 | 83.00 | 83.00 | 500 | 41,500 | 83.000 | 18.02 | 17.59 | 18.02 | 18.02 | 18.02 | 2,303 | 18.022 | 0.61% |
| 1994-02-07 | 0 | 82.50 | 80.00 | 83.00 | 82.00 | 82.50 | 2,500 | 205,250 | 82.100 | 17.91 | 17.37 | 18.02 | 17.81 | 17.91 | 11,514 | 17.827 | -4.07% |
| 1994-02-04 | 0 | 86.00 | 84.50 | 86.00 | 83.50 | 86.00 | 5,500 | 467,000 | 84.909 | 18.67 | 18.35 | 18.67 | 18.13 | 18.67 | 25,330 | 18.437 | 1.78% |
| 1994-02-03 | 0 | 84.50 | 84.00 | 85.00 | 84.50 | 85.50 | 8,500 | 722,500 | 85.000 | 18.35 | 18.24 | 18.46 | 18.35 | 18.57 | 39,146 | 18.456 | -2.31% |
| 1994-02-02 | 0 | 86.50 | 86.00 | 86.50 | 83.00 | 87.00 | 28,500 | 2,412,000 | 84.632 | 18.78 | 18.67 | 18.78 | 18.02 | 18.89 | 131,255 | 18.376 | 5.49% |
| 1994-02-01 | 0 | 82.00 | 81.50 | 83.00 | 78.00 | 84.00 | 21,500 | 1,738,250 | 80.849 | 17.81 | 17.70 | 18.02 | 16.94 | 18.24 | 99,017 | 17.555 | 6.49% |
| 1994-01-31 | 0 | 77.00 | 76.00 | 78.50 | - | - | 0 | 0 | - | 16.72 | 16.50 | 17.05 | - | - | 0 | - | 0.00% |
| 1994-01-28 | 0 | 77.00 | 77.00 | 78.50 | 77.00 | 78.00 | 3,000 | 233,500 | 77.833 | 16.72 | 16.72 | 17.05 | 16.72 | 16.94 | 13,816 | 16.900 | -1.28% |
| 1994-01-27 | 0 | 78.00 | 77.50 | 78.50 | 77.00 | 78.50 | 6,500 | 505,250 | 77.731 | 16.94 | 16.83 | 17.05 | 16.72 | 17.05 | 29,935 | 16.878 | 0.78% |
| 1994-01-26 | 0 | 77.40 | 76.00 | 79.00 | - | - | 0 | 0 | - | 16.81 | 16.50 | 17.15 | - | - | 0 | - | 0.00% |
| 1994-01-25 | 0 | 79.00 | 79.00 | 80.50 | - | - | 0 | 0 | - | 16.81 | 16.81 | 17.13 | - | - | 0 | - | 0.64% |
| 1994-01-24 | 0 | 78.50 | 78.50 | 80.00 | - | - | 0 | 0 | - | 16.70 | 16.70 | 17.02 | - | - | 0 | - | 0.00% |
| 1994-01-21 | 0 | 78.50 | 78.50 | 79.50 | 78.50 | 78.50 | 500 | 39,250 | 78.500 | 16.70 | 16.70 | 16.91 | 16.70 | 16.70 | 2,350 | 16.700 | 0.00% |
| 1994-01-20 | 0 | 78.50 | 78.00 | 80.00 | 78.50 | 78.50 | 2,500 | 196,250 | 78.500 | 16.70 | 16.59 | 17.02 | 16.70 | 16.70 | 11,752 | 16.700 | -1.88% |
| 1994-01-19 | 0 | 80.00 | 78.00 | 80.00 | 80.00 | 80.50 | 1,000 | 80,250 | 80.250 | 17.02 | 16.59 | 17.02 | 17.02 | 17.13 | 4,701 | 17.072 | 0.00% |
| 1994-01-18 | 0 | 80.00 | 78.00 | 80.00 | 80.00 | 80.00 | 2,500 | 200,000 | 80.000 | 17.02 | 16.59 | 17.02 | 17.02 | 17.02 | 11,752 | 17.019 | 1.91% |
| 1994-01-17 | 0 | 78.50 | 78.00 | 80.00 | 78.50 | 80.00 | 2,500 | 197,500 | 79.000 | 16.70 | 16.59 | 17.02 | 16.70 | 17.02 | 11,752 | 16.806 | 0.64% |
| 1994-01-14 | 0 | 78.00 | 78.00 | 79.00 | 77.00 | 77.00 | 3,000 | 231,000 | 77.000 | 16.59 | 16.59 | 16.81 | 16.38 | 16.38 | 14,102 | 16.381 | 2.63% |
| 1994-01-13 | 0 | 76.00 | 75.00 | 76.50 | 76.00 | 79.00 | 14,000 | 1,092,000 | 78.000 | 16.17 | 15.96 | 16.27 | 16.17 | 16.81 | 65,809 | 16.593 | -5.00% |
| 1994-01-12 | 0 | 80.00 | 78.50 | 80.00 | 78.50 | 80.00 | 1,000 | 79,250 | 79.250 | 17.02 | 16.70 | 17.02 | 16.70 | 17.02 | 4,701 | 16.859 | 0.00% |
| 1994-01-11 | 0 | 80.00 | 78.00 | 82.00 | 80.00 | 80.00 | 500 | 40,000 | 80.000 | 17.02 | 16.59 | 17.44 | 17.02 | 17.02 | 2,350 | 17.019 | 3.90% |
| 1994-01-10 | 0 | 77.00 | 77.00 | 81.00 | - | - | 0 | 0 | - | 16.38 | 16.38 | 17.23 | - | - | 0 | - | 0.00% |
| 1994-01-07 | 0 | 77.00 | 76.50 | 80.00 | 77.00 | 80.00 | 19,000 | 1,487,000 | 78.263 | 16.38 | 16.27 | 17.02 | 16.38 | 17.02 | 89,312 | 16.649 | -6.10% |
| 1994-01-06 | 0 | 82.00 | 82.00 | 84.00 | 82.00 | 86.00 | 17,500 | 1,474,000 | 84.229 | 17.44 | 17.44 | 17.87 | 17.44 | 18.30 | 82,261 | 17.919 | -2.38% |
| 1994-01-05 | 0 | 84.00 | 80.00 | - | 79.00 | 84.00 | 29,000 | 2,343,250 | 80.802 | 17.87 | 17.02 | - | 16.81 | 17.87 | 136,319 | 17.190 | 6.33% |
| 1994-01-04 | 0 | 79.00 | 77.00 | 79.00 | 76.00 | 81.00 | 18,500 | 1,470,000 | 79.459 | 16.81 | 16.38 | 16.81 | 16.17 | 17.23 | 86,962 | 16.904 | 6.04% |
| 1994-01-03 | 0 | 74.50 | 74.00 | 75.00 | 74.50 | 74.50 | 3,000 | 223,500 | 74.500 | 15.85 | 15.74 | 15.96 | 15.85 | 15.85 | 14,102 | 15.849 |
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.